1580774400000|2020-02-04 00:00:00|3648.37|3645.37|3650.67|3647.67|3651.17|3648.17|3647.57|3644.57|0
1580774700000|2020-02-04 00:05:00|3650.87|3647.87|3652.17|3649.17|3652.17|3649.17|3650.67|3647.67|0
1580775000000|2020-02-04 00:10:00|3653.17|3650.17|3654.67|3651.67|3655.17|3652.17|3653.17|3650.17|0
1580775300000|2020-02-04 00:15:00|3654.77|3651.77|3655.17|3653.17|3658.17|3656.17|3653.67|3651.67|443
1580775600000|2020-02-04 00:20:00|3655.67|3653.67|3654.67|3652.67|3655.67|3653.67|3653.67|3651.67|231
1580775900000|2020-02-04 00:25:00|3653.67|3651.67|3654.67|3652.67|3654.67|3652.67|3653.67|3651.67|128
1580776200000|2020-02-04 00:30:00|3655.67|3653.67|3654.67|3652.67|3655.67|3653.67|3654.67|3652.67|204
1580776500000|2020-02-04 00:35:00|3653.67|3651.67|3652.67|3650.67|3653.67|3651.67|3652.17|3650.17|112
1580776800000|2020-02-04 00:40:00|3653.67|3651.67|3653.67|3651.67|3654.67|3652.67|3652.67|3650.67|107
1580777100000|2020-02-04 00:45:00|3652.67|3650.67|3653.67|3651.67|3654.67|3652.67|3652.67|3650.67|90
1580777400000|2020-02-04 00:50:00|3652.67|3650.67|3653.67|3651.67|3653.67|3651.67|3652.67|3650.67|137
1580777700000|2020-02-04 00:55:00|3654.67|3652.67|3654.67|3652.67|3654.67|3652.67|3653.67|3651.67|82
1580778000000|2020-02-04 01:00:00|3653.67|3651.67|3654.67|3652.67|3660.67|3658.67|3653.67|3651.67|710
1580778300000|2020-02-04 01:05:00|3654.17|3652.17|3654.67|3652.67|3656.67|3654.67|3654.17|3652.17|134
1580778600000|2020-02-04 01:10:00|3655.17|3653.17|3658.67|3656.67|3658.67|3656.67|3655.17|3653.17|175
1580778900000|2020-02-04 01:15:00|3657.67|3655.67|3657.67|3655.67|3658.67|3656.67|3656.67|3654.67|268
1580779200000|2020-02-04 01:20:00|3658.67|3656.67|3661.67|3659.67|3662.67|3660.67|3657.67|3655.67|1066
1580779500000|2020-02-04 01:25:00|3661.17|3659.17|3660.67|3658.67|3661.67|3659.67|3660.67|3658.67|246
1580779800000|2020-02-04 01:30:00|3661.67|3659.67|3663.67|3661.67|3663.67|3661.67|3661.17|3659.17|791
1580780100000|2020-02-04 01:35:00|3664.67|3662.67|3667.67|3665.67|3668.67|3666.67|3664.17|3662.17|512
1580780400000|2020-02-04 01:40:00|3668.67|3666.67|3666.17|3664.17|3668.67|3666.67|3665.67|3663.67|406
1580780700000|2020-02-04 01:45:00|3666.67|3664.67|3667.67|3665.67|3668.67|3666.67|3665.67|3663.67|267
1580781000000|2020-02-04 01:50:00|3668.17|3666.17|3667.67|3665.67|3668.67|3666.67|3666.67|3664.67|286
1580781300000|2020-02-04 01:55:00|3666.67|3664.67|3668.67|3666.67|3669.67|3667.67|3666.67|3664.67|416
1580781600000|2020-02-04 02:00:00|3667.67|3665.67|3668.17|3666.17|3668.67|3666.67|3666.67|3664.67|149
1580781900000|2020-02-04 02:05:00|3667.67|3665.67|3667.67|3665.67|3667.67|3665.67|3666.67|3664.67|285
1580782200000|2020-02-04 02:10:00|3668.17|3666.17|3667.67|3665.67|3668.17|3666.17|3666.67|3664.67|187
1580782500000|2020-02-04 02:15:00|3666.67|3664.67|3665.67|3663.67|3667.67|3665.67|3665.67|3663.67|360
1580782800000|2020-02-04 02:20:00|3666.17|3664.17|3665.67|3663.67|3666.67|3664.67|3663.67|3661.67|254
1580783100000|2020-02-04 02:25:00|3666.17|3664.17|3667.67|3665.67|3668.17|3666.17|3666.17|3664.17|165
1580783400000|2020-02-04 02:30:00|3668.67|3666.67|3668.67|3666.67|3668.67|3666.67|3666.67|3664.67|240
1580783700000|2020-02-04 02:35:00|3668.17|3666.17|3666.67|3664.67|3668.17|3666.17|3665.67|3663.67|156
1580784000000|2020-02-04 02:40:00|3665.67|3663.67|3665.67|3663.67|3666.67|3664.67|3665.67|3663.67|18
1580784300000|2020-02-04 02:45:00|3666.17|3664.17|3665.67|3663.67|3666.17|3664.17|3663.67|3661.67|86
1580784600000|2020-02-04 02:50:00|3664.67|3662.67|3666.67|3664.67|3667.67|3665.67|3664.67|3662.67|149
1580784900000|2020-02-04 02:55:00|3666.17|3664.17|3666.67|3664.67|3667.17|3665.17|3665.67|3663.67|12
1580785200000|2020-02-04 03:00:00|3665.67|3663.67|3666.67|3664.67|3667.67|3665.67|3665.67|3663.67|134
1580785500000|2020-02-04 03:05:00|3665.67|3663.67|3664.67|3662.67|3665.67|3663.67|3663.67|3661.67|198
1580785800000|2020-02-04 03:10:00|3665.17|3663.17|3666.67|3664.67|3666.67|3664.67|3665.17|3663.17|26
1580786100000|2020-02-04 03:15:00|3665.67|3663.67|3666.67|3664.67|3666.67|3664.67|3664.67|3662.67|101
1580786400000|2020-02-04 03:20:00|3667.67|3665.67|3667.67|3665.67|3668.17|3666.17|3667.17|3665.17|42
1580786700000|2020-02-04 03:25:00|3667.17|3665.17|3667.67|3665.67|3667.67|3665.67|3666.67|3664.67|37
1580787000000|2020-02-04 03:30:00|3668.67|3666.67|3669.67|3667.67|3669.67|3667.67|3668.17|3666.17|341
1580787300000|2020-02-04 03:35:00|3670.17|3668.17|3674.67|3672.67|3675.67|3673.67|3670.17|3668.17|1012
1580787600000|2020-02-04 03:40:00|3675.67|3673.67|3675.17|3673.17|3676.67|3674.67|3674.67|3672.67|261
1580787900000|2020-02-04 03:45:00|3674.67|3672.67|3673.67|3671.67|3676.67|3674.67|3673.67|3671.67|619
1580788200000|2020-02-04 03:50:00|3674.67|3672.67|3673.67|3671.67|3674.67|3672.67|3673.17|3671.17|93
1580788500000|2020-02-04 03:55:00|3674.67|3672.67|3673.67|3671.67|3674.67|3672.67|3673.67|3671.67|124
1580788800000|2020-02-04 04:00:00|3674.67|3672.67|3672.67|3670.67|3675.67|3673.67|3672.67|3670.67|168
1580789100000|2020-02-04 04:05:00|3673.17|3671.17|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|322
1580789400000|2020-02-04 04:10:00|3673.17|3671.17|3672.67|3670.67|3673.17|3671.17|3672.67|3670.67|6
1580789700000|2020-02-04 04:15:00|3673.17|3671.17|3673.67|3671.67|3673.67|3671.67|3673.17|3671.17|6
1580790000000|2020-02-04 04:20:00|3674.67|3672.67|3674.67|3672.67|3674.67|3672.67|3673.67|3671.67|71
1580790300000|2020-02-04 04:25:00|3674.17|3672.17|3675.67|3673.67|3676.67|3674.67|3673.67|3671.67|116
1580790600000|2020-02-04 04:30:00|3674.67|3672.67|3676.67|3674.67|3676.67|3674.67|3674.67|3672.67|158
1580790900000|2020-02-04 04:35:00|3677.67|3675.67|3676.67|3674.67|3678.67|3676.67|3675.67|3673.67|615
1580791200000|2020-02-04 04:40:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3675.67|3673.67|131
1580791500000|2020-02-04 04:45:00|3676.67|3674.67|3675.67|3673.67|3676.67|3674.67|3675.67|3673.67|85
1580791800000|2020-02-04 04:50:00|3676.17|3674.17|3674.67|3672.67|3676.17|3674.17|3674.67|3672.67|94
1580792100000|2020-02-04 04:55:00|3675.67|3673.67|3674.67|3672.67|3675.67|3673.67|3674.67|3672.67|258
1580792400000|2020-02-04 05:00:00|3675.67|3673.67|3674.67|3672.67|3676.67|3674.67|3674.67|3672.67|499
1580792700000|2020-02-04 05:05:00|3675.67|3673.67|3675.67|3673.67|3675.67|3673.67|3674.67|3672.67|398
1580793000000|2020-02-04 05:10:00|3674.67|3672.67|3675.67|3673.67|3675.67|3673.67|3674.67|3672.67|240
1580793300000|2020-02-04 05:15:00|3676.67|3674.67|3677.17|3675.17|3677.67|3675.67|3676.67|3674.67|437
1580793600000|2020-02-04 05:20:00|3677.67|3675.67|3676.67|3674.67|3677.67|3675.67|3675.67|3673.67|90
1580793900000|2020-02-04 05:25:00|3675.67|3673.67|3676.17|3674.17|3677.17|3675.17|3675.67|3673.67|321
1580794200000|2020-02-04 05:30:00|3676.67|3674.67|3677.67|3675.67|3677.67|3675.67|3675.67|3673.67|296
1580794500000|2020-02-04 05:35:00|3678.17|3676.17|3678.67|3676.67|3678.67|3676.67|3677.67|3675.67|194
1580794800000|2020-02-04 05:40:00|3678.17|3676.17|3678.67|3676.67|3679.67|3677.67|3677.67|3675.67|413
1580795100000|2020-02-04 05:45:00|3678.17|3676.17|3679.67|3677.67|3679.67|3677.67|3677.67|3675.67|262
1580795400000|2020-02-04 05:50:00|3680.17|3678.17|3677.67|3675.67|3680.17|3678.17|3677.67|3675.67|378
1580795700000|2020-02-04 05:55:00|3678.17|3676.17|3677.67|3675.67|3678.67|3676.67|3677.67|3675.67|273
1580796000000|2020-02-04 06:00:00|3678.17|3676.17|3678.67|3676.67|3678.67|3676.67|3677.67|3675.67|75
1580796300000|2020-02-04 06:05:00|3679.67|3677.67|3679.67|3677.67|3679.67|3677.67|3678.67|3676.67|483
1580796600000|2020-02-04 06:10:00|3679.17|3677.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|196
1580796900000|2020-02-04 06:15:00|3680.17|3678.17|3681.67|3679.67|3683.67|3681.67|3679.67|3677.67|1330
1580797200000|2020-02-04 06:20:00|3682.67|3680.67|3681.67|3679.67|3682.67|3680.67|3681.67|3679.67|162
1580797500000|2020-02-04 06:25:00|3682.17|3680.17|3680.67|3678.67|3682.67|3680.67|3680.67|3678.67|379
1580797800000|2020-02-04 06:30:00|3681.17|3679.17|3679.67|3677.67|3681.67|3679.67|3679.67|3677.67|858
1580798100000|2020-02-04 06:35:00|3680.67|3678.67|3680.67|3678.67|3680.67|3678.67|3679.67|3677.67|326
1580798400000|2020-02-04 06:40:00|3681.67|3679.67|3682.67|3680.67|3682.67|3680.67|3681.67|3679.67|742
1580798700000|2020-02-04 06:45:00|3681.67|3679.67|3682.67|3680.67|3682.67|3680.67|3681.67|3679.67|249
1580799000000|2020-02-04 06:50:00|3682.17|3680.17|3682.67|3680.67|3683.67|3681.67|3681.67|3679.67|1211
1580799300000|2020-02-04 06:55:00|3683.67|3681.67|3684.67|3682.67|3686.67|3684.67|3683.17|3681.17|1651
1580799600000|2020-02-04 07:00:00|3684.42|3682.92|3681.42|3679.92|3685.42|3683.92|3681.42|3679.92|3863
1580799900000|2020-02-04 07:05:00|3682.42|3680.92|3679.42|3677.92|3682.42|3680.92|3679.42|3677.92|2731
1580800200000|2020-02-04 07:10:00|3679.92|3678.42|3680.42|3678.92|3681.42|3679.92|3679.42|3677.92|2268
1580800500000|2020-02-04 07:15:00|3679.42|3677.92|3678.42|3676.92|3679.42|3677.92|3677.42|3675.92|2331
1580800800000|2020-02-04 07:20:00|||||||||893
1580801100000|2020-02-04 07:25:00|3679.42|3677.92|3679.42|3677.92|3680.42|3678.92|3678.42|3676.92|1643
1580801400000|2020-02-04 07:30:00|3678.42|3676.92|3678.42|3676.92|3680.42|3678.92|3678.42|3676.92|1604
1580801700000|2020-02-04 07:35:00|3676.42|3674.92|3676.42|3674.92|3676.42|3674.92|3676.42|3674.92|2014
1580802000000|2020-02-04 07:40:00|3675.42|3673.92|3676.42|3674.92|3677.42|3675.92|3675.42|3673.92|2825
1580802300000|2020-02-04 07:45:00|3677.42|3675.92|3678.42|3676.92|3678.42|3676.92|3677.42|3675.92|1895
1580802600000|2020-02-04 07:50:00|3677.42|3675.92|3680.42|3678.92|3680.42|3678.92|3677.42|3675.92|2642
1580802900000|2020-02-04 07:55:00|3679.42|3677.92|3681.42|3679.92|3681.42|3679.92|3678.42|3676.92|4376
1580803200000|2020-02-04 08:00:00|3680.42|3678.92|3684.42|3682.92|3685.42|3683.92|3679.42|3677.92|18389
1580803500000|2020-02-04 08:05:00|3683.42|3681.92|3691.42|3689.92|3692.42|3690.92|3683.42|3681.92|18384
1580803800000|2020-02-04 08:10:00|3692.42|3690.92|3694.42|3692.92|3695.42|3693.92|3691.42|3689.92|16624
1580804100000|2020-02-04 08:15:00|3693.42|3691.92|3696.42|3694.92|3698.42|3696.92|3693.42|3691.92|14778
1580804400000|2020-02-04 08:20:00|3697.42|3695.92|3697.42|3695.92|3699.42|3697.92|3695.42|3693.92|10060
1580804700000|2020-02-04 08:25:00|3696.42|3694.92|3702.42|3700.92|3704.42|3702.92|3696.42|3694.92|18617
1580805000000|2020-02-04 08:30:00|3701.42|3699.92|3695.42|3693.92|3701.42|3699.92|3695.42|3693.92|14261
1580805300000|2020-02-04 08:35:00|3696.42|3694.92|3696.42|3694.92|3698.42|3696.92|3694.42|3692.92|9882
1580805600000|2020-02-04 08:40:00|3696.52|3695.02|3697.52|3696.02|3698.52|3697.02|3695.52|3694.02|7529
1580805900000|2020-02-04 08:45:00|3698.52|3697.02|3698.52|3697.02|3699.52|3698.02|3696.52|3695.02|10689
1580806200000|2020-02-04 08:50:00|3699.52|3698.02|3700.52|3699.02|3702.52|3701.02|3698.52|3697.02|10864
1580806500000|2020-02-04 08:55:00|3701.52|3700.02|3702.52|3701.02|3705.52|3704.02|3699.52|3698.02|14068
1580806800000|2020-02-04 09:00:00|3701.52|3700.02|3703.52|3702.02|3703.52|3702.02|3700.52|3699.02|9318
1580807100000|2020-02-04 09:05:00|3702.52|3701.02|3700.52|3699.02|3703.52|3702.02|3699.52|3698.02|7326
1580807400000|2020-02-04 09:10:00|3701.52|3700.02|3701.52|3700.02|3702.52|3701.02|3699.52|3698.02|8739
1580807700000|2020-02-04 09:15:00|3700.52|3699.02|3699.52|3698.02|3702.52|3701.02|3699.52|3698.02|4474
1580808000000|2020-02-04 09:20:00|3700.52|3699.02|3702.52|3701.02|3702.52|3701.02|3700.52|3699.02|5278
1580808300000|2020-02-04 09:25:00|3701.52|3700.02|3702.52|3701.02|3702.52|3701.02|3701.52|3700.02|3951
1580808600000|2020-02-04 09:30:00|3703.52|3702.02|3706.52|3705.02|3706.52|3705.02|3703.52|3702.02|6994
1580808900000|2020-02-04 09:35:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|5109
1580809200000|2020-02-04 09:40:00|3706.52|3705.02|3705.52|3704.02|3707.52|3706.02|3705.52|3704.02|6396
1580809500000|2020-02-04 09:45:00|3706.52|3705.02|3707.52|3706.02|3708.52|3707.02|3705.52|3704.02|7339
1580809800000|2020-02-04 09:50:00|3708.52|3707.02|3708.52|3707.02|3708.52|3707.02|3706.52|3705.02|5168
1580810100000|2020-02-04 09:55:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|4263
1580810400000|2020-02-04 10:00:00|3708.52|3707.02|3708.52|3707.02|3708.52|3707.02|3706.52|3705.02|4460
1580810700000|2020-02-04 10:05:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|5516
1580811000000|2020-02-04 10:10:00|3706.52|3705.02|3707.52|3706.02|3708.52|3707.02|3706.52|3705.02|6295
1580811300000|2020-02-04 10:15:00|3706.52|3705.02|3706.52|3705.02|3707.52|3706.02|3705.52|3704.02|5871
1580811600000|2020-02-04 10:20:00|3705.52|3704.02|3706.52|3705.02|3707.52|3706.02|3705.52|3704.02|6080
1580811900000|2020-02-04 10:25:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|3350
1580812200000|2020-02-04 10:30:00|3708.52|3707.02|3706.52|3705.02|3708.52|3707.02|3706.52|3705.02|3882
1580812500000|2020-02-04 10:35:00|3707.52|3706.02|3706.52|3705.02|3707.52|3706.02|3706.52|3705.02|1231
1580812800000|2020-02-04 10:40:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|9229
1580813100000|2020-02-04 10:45:00|3708.52|3707.02|3706.52|3705.02|3708.52|3707.02|3706.52|3705.02|3309
1580813400000|2020-02-04 10:50:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|4264
1580813700000|2020-02-04 10:55:00|3706.52|3705.02|3706.52|3705.02|3706.52|3705.02|3706.52|3705.02|2357
1580814000000|2020-02-04 11:00:00|3705.52|3704.02|3705.52|3704.02|3705.52|3704.02|3704.52|3703.02|5659
1580814300000|2020-02-04 11:05:00|3704.52|3703.02|3706.52|3705.02|3707.52|3706.02|3704.52|3703.02|5926
1580814600000|2020-02-04 11:10:00|3707.52|3706.02|3710.52|3709.02|3710.52|3709.02|3707.52|3706.02|6836
1580814900000|2020-02-04 11:15:00|3711.52|3710.02|3711.52|3710.02|3712.52|3711.02|3711.52|3710.02|7576
1580815200000|2020-02-04 11:20:00|3712.02|3710.52|3710.52|3709.02|3712.52|3711.02|3710.52|3709.02|5702
1580815500000|2020-02-04 11:25:00|3709.52|3708.02|3709.52|3708.02|3710.52|3709.02|3709.52|3708.02|7308
1580815800000|2020-02-04 11:30:00|3710.52|3709.02|3710.52|3709.02|3711.52|3710.02|3710.52|3709.02|3686
1580816100000|2020-02-04 11:35:00|3709.52|3708.02|3710.52|3709.02|3710.52|3709.02|3709.52|3708.02|7133
1580816400000|2020-02-04 11:40:00|3709.52|3708.02|3709.52|3708.02|3710.52|3709.02|3708.52|3707.02|5004
1580816700000|2020-02-04 11:45:00|3710.52|3709.02|3711.52|3710.02|3711.52|3710.02|3709.52|3708.02|4165
1580817000000|2020-02-04 11:50:00|3710.52|3709.02|3711.52|3710.02|3711.52|3710.02|3710.52|3709.02|7372
1580817300000|2020-02-04 11:55:00|3710.52|3709.02|3710.52|3709.02|3711.52|3710.02|3710.52|3709.02|5896
1580817600000|2020-02-04 12:00:00|3711.52|3710.02|3709.52|3708.02|3711.52|3710.02|3709.52|3708.02|5469
1580817900000|2020-02-04 12:05:00|3710.52|3709.02|3710.52|3709.02|3710.52|3709.02|3709.52|3708.02|3150
1580818200000|2020-02-04 12:10:00|3709.52|3708.02|3710.52|3709.02|3711.52|3710.02|3709.52|3708.02|4103
1580818500000|2020-02-04 12:15:00|3711.52|3710.02|3712.52|3711.02|3712.52|3711.02|3711.52|3710.02|4615
1580818800000|2020-02-04 12:20:00|3711.52|3710.02|3711.52|3710.02|3712.52|3711.02|3710.52|3709.02|4072
1580819100000|2020-02-04 12:25:00|3712.52|3711.02|3714.52|3713.02|3715.52|3714.02|3711.52|3710.02|10125
1580819400000|2020-02-04 12:30:00|3715.52|3714.02|3714.52|3713.02|3716.52|3715.02|3713.52|3712.02|11331
1580819700000|2020-02-04 12:35:00|3715.52|3714.02|3716.52|3715.02|3716.52|3715.02|3714.52|3713.02|5184
1580820000000|2020-02-04 12:40:00|3716.49|3714.99|3717.49|3715.99|3717.49|3715.99|3716.49|3714.99|4308
1580820300000|2020-02-04 12:45:00|3716.49|3714.99|3716.49|3714.99|3717.49|3715.99|3715.49|3713.99|4983
1580820600000|2020-02-04 12:50:00|3717.49|3715.99|3717.49|3715.99|3717.49|3715.99|3717.49|3715.99|2696
1580820900000|2020-02-04 12:55:00|3718.49|3716.99|3718.49|3716.99|3718.49|3716.99|3718.49|3716.99|3798
1580821200000|2020-02-04 13:00:00|3719.49|3717.99|3716.49|3714.99|3719.49|3717.99|3715.49|3713.99|9165
1580821500000|2020-02-04 13:05:00|3717.49|3715.99|3716.49|3714.99|3717.49|3715.99|3714.49|3712.99|4266
1580821800000|2020-02-04 13:10:00|3717.49|3715.99|3716.49|3714.99|3717.49|3715.99|3716.49|3714.99|7179
1580822100000|2020-02-04 13:15:00|3717.49|3715.99|3716.49|3714.99|3718.49|3716.99|3715.49|3713.99|5820
1580822400000|2020-02-04 13:20:00|3715.49|3713.99|3718.49|3716.99|3718.49|3716.99|3715.49|3713.99|4140
1580822700000|2020-02-04 13:25:00|3719.49|3717.99|3720.49|3718.99|3721.49|3719.99|3718.49|3716.99|8552
1580823000000|2020-02-04 13:30:00|3721.49|3719.99|3721.49|3719.99|3721.49|3719.99|3720.49|3718.99|6086
1580823300000|2020-02-04 13:35:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|4968
1580823600000|2020-02-04 13:40:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|4214
1580823900000|2020-02-04 13:45:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3719.49|3717.99|5413
1580824200000|2020-02-04 13:50:00|3720.99|3719.49|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|6824
1580824500000|2020-02-04 13:55:00|3721.49|3719.99|3721.49|3719.99|3721.49|3719.99|3720.49|3718.99|3475
1580824800000|2020-02-04 14:00:00|3722.49|3720.99|3721.49|3719.99|3723.49|3721.99|3720.49|3718.99|13879
1580825100000|2020-02-04 14:05:00|3722.49|3720.99|3723.49|3721.99|3723.49|3721.99|3721.49|3719.99|3913
1580825400000|2020-02-04 14:10:00|3722.49|3720.99|3721.49|3719.99|3722.49|3720.99|3720.49|3718.99|7284
1580825700000|2020-02-04 14:15:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3719.49|3717.99|6318
1580826000000|2020-02-04 14:20:00|3719.49|3717.99|3721.49|3719.99|3721.49|3719.99|3719.49|3717.99|2572
1580826300000|2020-02-04 14:25:00|3722.49|3720.99|3722.49|3720.99|3722.49|3720.99|3721.49|3719.99|5658
1580826600000|2020-02-04 14:30:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3718.49|3716.99|19708
1580826900000|2020-02-04 14:35:00|3721.49|3719.99|3719.49|3717.99|3723.49|3721.99|3719.49|3717.99|10865
1580827200000|2020-02-04 14:40:00|3720.49|3718.99|3723.49|3721.99|3724.49|3722.99|3720.49|3718.99|11617
1580827500000|2020-02-04 14:45:00|3724.49|3722.99|3727.49|3725.99|3727.49|3725.99|3723.49|3721.99|11827
1580827800000|2020-02-04 14:50:00|3726.49|3724.99|3726.49|3724.99|3727.49|3725.99|3725.49|3723.99|9770
1580828100000|2020-02-04 14:55:00|3725.49|3723.99|3725.49|3723.99|3727.49|3725.99|3725.49|3723.99|12470
1580828400000|2020-02-04 15:00:00|3726.49|3724.99|3723.49|3721.99|3727.49|3725.99|3722.49|3720.99|13282
1580828700000|2020-02-04 15:05:00|3722.49|3720.99|3724.49|3722.99|3724.49|3722.99|3722.49|3720.99|14306
1580829000000|2020-02-04 15:10:00|3724.62|3723.12|3721.62|3720.12|3725.62|3724.12|3721.62|3720.12|10166
1580829300000|2020-02-04 15:15:00|3722.12|3720.62|3722.62|3721.12|3722.62|3721.12|3720.62|3719.12|12056
1580829600000|2020-02-04 15:20:00|3721.62|3720.12|3723.62|3722.12|3723.62|3722.12|3721.62|3720.12|5696
1580829900000|2020-02-04 15:25:00|3724.62|3723.12|3727.62|3726.12|3727.62|3726.12|3724.62|3723.12|7288
1580830200000|2020-02-04 15:30:00|3726.62|3725.12|3726.62|3725.12|3727.62|3726.12|3726.62|3725.12|11596
1580830500000|2020-02-04 15:35:00|3727.62|3726.12|3727.62|3726.12|3727.62|3726.12|3726.62|3725.12|4881
1580830800000|2020-02-04 15:40:00|3726.62|3725.12|3727.62|3726.12|3727.62|3726.12|3726.62|3725.12|3950
1580831100000|2020-02-04 15:45:00|3726.62|3725.12|3726.62|3725.12|3727.62|3726.12|3725.62|3724.12|6378
1580831400000|2020-02-04 15:50:00|3727.62|3726.12|3726.62|3725.12|3727.62|3726.12|3725.62|3724.12|6314
1580831700000|2020-02-04 15:55:00|3727.62|3726.12|3725.62|3724.12|3727.62|3726.12|3724.62|3723.12|6808
1580832000000|2020-02-04 16:00:00|3726.62|3725.12|3725.62|3724.12|3726.62|3725.12|3725.62|3724.12|5566
1580832300000|2020-02-04 16:05:00|3726.62|3725.12|3725.62|3724.12|3726.62|3725.12|3723.62|3722.12|11066
1580832600000|2020-02-04 16:10:00|3724.62|3723.12|3725.62|3724.12|3726.62|3725.12|3724.62|3723.12|6499
1580832900000|2020-02-04 16:15:00|3726.62|3725.12|3727.62|3726.12|3728.62|3727.12|3725.62|3724.12|18744
1580833200000|2020-02-04 16:20:00|3728.62|3727.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|6563
1580833500000|2020-02-04 16:25:00|3728.62|3727.12|3730.62|3729.12|3731.62|3730.12|3727.62|3726.12|44703
1580833800000|2020-02-04 16:30:00|3729.62|3728.12|3732.62|3731.12|3732.62|3731.12|3729.62|3728.12|89359
1580834100000|2020-02-04 16:35:00|3733.62|3732.12|3733.62|3732.12|3733.62|3732.12|3731.62|3730.12|37273
1580834400000|2020-02-04 16:40:00|3733.12|3731.62|3732.62|3731.12|3733.62|3732.12|3731.62|3730.12|23745
1580834700000|2020-02-04 16:45:00|3731.62|3730.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|10857
1580835000000|2020-02-04 16:50:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|11284
1580835300000|2020-02-04 16:55:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|15340
1580835600000|2020-02-04 17:00:00|3731.62|3730.12|3730.62|3729.12|3731.62|3730.12|3729.62|3728.12|3508
1580835900000|2020-02-04 17:05:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|4274
1580836200000|2020-02-04 17:10:00|3731.62|3730.12|3731.62|3730.12|3731.62|3730.12|3731.62|3730.12|2587
1580836500000|2020-02-04 17:15:00|3729.62|3728.12|3731.62|3730.12|3732.62|3731.12|3729.62|3728.12|8107
1580836800000|2020-02-04 17:20:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|1656
1580837100000|2020-02-04 17:25:00|3733.62|3732.12|3734.62|3733.12|3734.62|3733.12|3732.62|3731.12|3179
1580837400000|2020-02-04 17:30:00|3733.62|3732.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|2944
1580837700000|2020-02-04 17:35:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|684
1580838000000|2020-02-04 17:40:00|3731.62|3730.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|2416
1580838300000|2020-02-04 17:45:00|3733.62|3732.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|2679
1580838600000|2020-02-04 17:50:00|3732.62|3731.12|3731.62|3730.12|3732.62|3731.12|3730.62|3729.12|2408
1580838900000|2020-02-04 17:55:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|1253
1580839200000|2020-02-04 18:00:00|3731.62|3730.12|3731.62|3730.12|3732.62|3731.12|3731.62|3730.12|1248
1580839500000|2020-02-04 18:05:00|3730.62|3729.12|3730.62|3729.12|3731.62|3730.12|3730.62|3729.12|1091
1580839800000|2020-02-04 18:10:00|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|1649
1580840100000|2020-02-04 18:15:00|3728.62|3727.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|1986
1580840400000|2020-02-04 18:20:00|||||||||598
1580840700000|2020-02-04 18:25:00|3726.62|3725.12|3727.62|3726.12|3727.62|3726.12|3725.62|3724.12|6272
1580841000000|2020-02-04 18:30:00|||||||||65
1580841300000|2020-02-04 18:35:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|1058
1580841600000|2020-02-04 18:40:00|3727.62|3726.12|3729.62|3728.12|3729.62|3728.12|3727.62|3726.12|1872
1580841900000|2020-02-04 18:45:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|943
1580842200000|2020-02-04 18:50:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|871
1580842500000|2020-02-04 18:55:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|1356
1580842800000|2020-02-04 19:00:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|3449
1580843100000|2020-02-04 19:05:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|2125
1580843400000|2020-02-04 19:10:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|640
1580843700000|2020-02-04 19:15:00|3729.62|3728.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|2019
1580844000000|2020-02-04 19:20:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|1509
1580844300000|2020-02-04 19:25:00|3727.62|3726.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|1206
1580844600000|2020-02-04 19:30:00|3728.12|3726.62|3728.62|3727.12|3729.62|3728.12|3727.62|3726.12|1227
1580844900000|2020-02-04 19:35:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|1558
1580845200000|2020-02-04 19:40:00|3729.62|3728.12|3730.62|3729.12|3731.62|3730.12|3729.62|3728.12|2343
1580845500000|2020-02-04 19:45:00|3731.62|3730.12|3730.62|3729.12|3731.62|3730.12|3730.62|3729.12|1504
1580845800000|2020-02-04 19:50:00|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|415
1580846100000|2020-02-04 19:55:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|959
1580846400000|2020-02-04 20:00:00|3728.62|3727.12|3728.62|3727.12|3729.62|3728.12|3728.62|3727.12|1030
1580846700000|2020-02-04 20:05:00|3729.62|3728.12|3727.62|3726.12|3729.62|3728.12|3727.62|3726.12|1361
1580847000000|2020-02-04 20:10:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3727.62|3726.12|531
1580847300000|2020-02-04 20:15:00|3727.62|3726.12|3729.62|3728.12|3729.62|3728.12|3727.62|3726.12|507
1580847600000|2020-02-04 20:20:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|1438
1580847900000|2020-02-04 20:25:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|441
1580848200000|2020-02-04 20:30:00|3729.62|3728.12|3729.62|3728.12|3731.62|3730.12|3729.62|3728.12|1303
1580848500000|2020-02-04 20:35:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3728.62|3727.12|1608
1580848800000|2020-02-04 20:40:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3727.62|3726.12|442
1580849100000|2020-02-04 20:45:00|3727.62|3726.12|3728.62|3727.12|3729.62|3728.12|3727.62|3726.12|2666
1580849400000|2020-02-04 20:50:00|3727.62|3726.12|3726.62|3725.12|3728.62|3727.12|3725.62|3724.12|1788
1580849700000|2020-02-04 20:55:00|3725.62|3724.12|3726.62|3725.12|3726.62|3725.12|3724.62|3723.12|4705
1580850000000|2020-02-04 21:00:00|3725.87|3722.87|3726.67|3723.67|3727.17|3724.17|3724.07|3721.07|133
1580850300000|2020-02-04 21:05:00|3726.37|3723.37|3727.17|3724.17|3727.17|3724.17|3725.37|3722.37|0
1580850600000|2020-02-04 21:10:00|3726.87|3723.87|3729.37|3726.37|3729.77|3726.77|3726.07|3723.07|0
1580850900000|2020-02-04 21:15:00|3729.17|3726.17|3729.37|3726.37|3729.57|3726.57|3729.17|3726.17|0
1580851200000|2020-02-04 21:20:00|3729.07|3726.07|3729.07|3726.07|3729.37|3726.37|3728.97|3725.97|0
1580851500000|2020-02-04 21:25:00|3728.77|3725.77|3728.37|3725.37|3728.77|3725.77|3728.27|3725.27|0
1580851800000|2020-02-04 21:30:00|3729.07|3726.07|3729.57|3726.57|3730.07|3727.07|3728.27|3725.27|0
1580852100000|2020-02-04 21:35:00|3729.27|3726.27|3730.07|3727.07|3730.07|3727.07|3729.27|3726.27|0
1580852400000|2020-02-04 21:40:00|3729.77|3726.77|3734.37|3731.37|3734.57|3731.57|3729.57|3726.57|0
1580852700000|2020-02-04 21:45:00|3734.07|3731.07|3732.27|3729.27|3734.57|3731.57|3729.97|3726.97|0
1580853000000|2020-02-04 21:50:00|3732.57|3729.57|3731.77|3728.77|3732.77|3729.77|3731.57|3728.57|0
1580853300000|2020-02-04 21:55:00|3731.57|3728.57|3731.97|3728.97|3732.77|3729.77|3731.57|3728.57|0
1580853600000|2020-02-04 22:00:00|3731.67|3728.67|3732.27|3729.27|3732.37|3729.37|3731.67|3728.67|0
1580853900000|2020-02-04 22:05:00|3732.37|3729.37|3732.67|3729.67|3733.07|3730.07|3732.37|3729.37|0
1580854200000|2020-02-04 22:10:00|3733.07|3730.07|3731.87|3728.87|3733.17|3730.17|3731.77|3728.77|0
1580854500000|2020-02-04 22:15:00|3732.37|3729.37|3732.27|3729.27|3732.77|3729.77|3731.77|3728.77|0
1580854800000|2020-02-04 22:20:00|3732.17|3729.17|3732.17|3729.17|3732.27|3729.27|3732.07|3729.07|0
1580855100000|2020-02-04 22:25:00|3732.07|3729.07|3732.27|3729.27|3732.27|3729.27|3731.87|3728.87|0
1580855700000|2020-02-04 22:35:00|3731.77|3728.77|3731.97|3728.97|3732.17|3729.17|3731.67|3728.67|0
1580856000000|2020-02-04 22:40:00|3732.07|3729.07|3731.07|3728.07|3732.07|3729.07|3731.07|3728.07|0
1580856300000|2020-02-04 22:45:00|3731.27|3728.27|3731.07|3728.07|3731.27|3728.27|3730.97|3727.97|0
1580856600000|2020-02-04 22:50:00|3731.27|3728.27|3731.27|3728.27|3731.67|3728.67|3731.27|3728.27|0
1580856900000|2020-02-04 22:55:00|3731.37|3728.37|3731.77|3728.77|3731.77|3728.77|3731.27|3728.27|0
1580857200000|2020-02-04 23:00:00|3731.27|3728.27|3730.37|3727.37|3731.67|3728.67|3728.67|3725.67|0
1580857500000|2020-02-04 23:05:00|3730.27|3727.27|3729.87|3726.87|3730.37|3727.37|3729.87|3726.87|0
1580857800000|2020-02-04 23:10:00|3730.17|3727.17|3730.37|3727.37|3730.87|3727.87|3729.87|3726.87|0
1580858100000|2020-02-04 23:15:00|3730.17|3727.17|3730.67|3727.67|3730.67|3727.67|3730.17|3727.17|0
1580858400000|2020-02-04 23:20:00|3731.17|3728.17|3732.17|3729.17|3732.17|3729.17|3731.17|3728.17|0
1580858700000|2020-02-04 23:25:00|3731.97|3728.97|3731.17|3728.17|3732.57|3729.57|3731.17|3728.17|0
1580859000000|2020-02-04 23:30:00|3731.37|3728.37|3729.37|3726.37|3731.37|3728.37|3729.17|3726.17|0
1580859300000|2020-02-04 23:35:00|3729.47|3726.47|3727.97|3724.97|3729.67|3726.67|3727.87|3724.87|0
1580859600000|2020-02-04 23:40:00|3728.07|3725.07|3726.07|3723.07|3728.67|3725.67|3725.97|3722.97|0
1580859900000|2020-02-04 23:45:00|3725.87|3722.87|3725.07|3722.07|3726.37|3723.37|3724.57|3721.57|0
1580860200000|2020-02-04 23:50:00|3725.37|3722.37|3723.57|3720.57|3725.37|3722.37|3723.37|3720.37|0
1580860500000|2020-02-04 23:55:00|3723.67|3720.67|3723.87|3720.87|3724.57|3721.57|3723.37|3720.37|0
1580860800000|2020-02-05 00:00:00|3723.57|3720.57|3722.77|3719.77|3723.87|3720.87|3722.07|3719.07|0
1580861100000|2020-02-05 00:05:00|3723.07|3720.07|3723.87|3720.87|3723.87|3720.87|3722.57|3719.57|0
1580861400000|2020-02-05 00:10:00|3723.57|3720.57|3726.07|3723.07|3727.37|3724.37|3723.57|3720.57|0
1580861700000|2020-02-05 00:15:00|3725.97|3722.97|3725.87|3723.87|3729.37|3727.37|3725.87|3722.87|898
1580862000000|2020-02-05 00:20:00|3726.87|3724.87|3721.87|3719.87|3727.37|3725.37|3721.87|3719.87|767
1580862300000|2020-02-05 00:25:00|3722.87|3720.87|3720.87|3718.87|3723.87|3721.87|3720.87|3718.87|563
1580862600000|2020-02-05 00:30:00|3721.87|3719.87|3720.87|3718.87|3722.87|3720.87|3720.87|3718.87|244
1580862900000|2020-02-05 00:35:00|3720.37|3718.37|3720.87|3718.87|3721.87|3719.87|3720.37|3718.37|115
1580863200000|2020-02-05 00:40:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|122
1580863500000|2020-02-05 00:45:00|3719.87|3717.87|3718.87|3716.87|3719.87|3717.87|3717.87|3715.87|323
1580863800000|2020-02-05 00:50:00|3718.37|3716.37|3719.87|3717.87|3719.87|3717.87|3718.37|3716.37|200
1580864100000|2020-02-05 00:55:00|3718.87|3716.87|3719.37|3717.37|3719.87|3717.87|3718.87|3716.87|109
1580864400000|2020-02-05 01:00:00|3719.87|3717.87|3716.87|3714.87|3719.87|3717.87|3716.87|3714.87|506
1580864700000|2020-02-05 01:05:00|3717.37|3715.37|3718.87|3716.87|3719.87|3717.87|3717.37|3715.37|167
1580865000000|2020-02-05 01:10:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3717.87|3715.87|227
1580865300000|2020-02-05 01:15:00|3718.87|3716.87|3718.87|3716.87|3719.87|3717.87|3718.87|3716.87|126
1580865600000|2020-02-05 01:20:00|3717.87|3715.87|3717.87|3715.87|3718.37|3716.37|3716.87|3714.87|309
1580865900000|2020-02-05 01:25:00|3716.87|3714.87|3717.87|3715.87|3719.87|3717.87|3716.87|3714.87|503
1580866200000|2020-02-05 01:30:00|3718.37|3716.37|3714.87|3712.87|3718.87|3716.87|3714.87|3712.87|671
1580866500000|2020-02-05 01:35:00|3713.87|3711.87|3718.87|3716.87|3718.87|3716.87|3713.87|3711.87|270
1580866800000|2020-02-05 01:40:00|3718.37|3716.37|3718.87|3716.87|3719.87|3717.87|3717.87|3715.87|173
1580867100000|2020-02-05 01:45:00|3719.37|3717.37|3721.37|3719.37|3721.87|3719.87|3717.87|3715.87|189
1580867400000|2020-02-05 01:50:00|3721.87|3719.87|3722.87|3720.87|3722.87|3720.87|3719.87|3717.87|342
1580867700000|2020-02-05 01:55:00|3723.37|3721.37|3724.87|3722.87|3724.87|3722.87|3723.37|3721.37|172
1580868000000|2020-02-05 02:00:00|3723.87|3721.87|3723.87|3721.87|3724.87|3722.87|3722.87|3720.87|122
1580868300000|2020-02-05 02:05:00|3724.37|3722.37|3722.87|3720.87|3724.87|3722.87|3722.87|3720.87|252
1580868600000|2020-02-05 02:10:00|3723.87|3721.87|3722.37|3720.37|3723.87|3721.87|3721.87|3719.87|185
1580868900000|2020-02-05 02:15:00|3722.87|3720.87|3722.87|3720.87|3723.87|3721.87|3721.87|3719.87|236
1580869200000|2020-02-05 02:20:00|3723.87|3721.87|3722.87|3720.87|3724.87|3722.87|3722.87|3720.87|135
1580869500000|2020-02-05 02:25:00|3721.87|3719.87|3722.87|3720.87|3722.87|3720.87|3721.87|3719.87|149
1580869800000|2020-02-05 02:30:00|3722.37|3720.37|3723.87|3721.87|3723.87|3721.87|3721.37|3719.37|138
1580870100000|2020-02-05 02:35:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3722.87|3720.87|41
1580870400000|2020-02-05 02:40:00|3722.87|3720.87|3723.87|3721.87|3724.37|3722.37|3722.87|3720.87|26
1580870700000|2020-02-05 02:45:00|3722.87|3720.87|3722.87|3720.87|3723.87|3721.87|3721.87|3719.87|185
1580871000000|2020-02-05 02:50:00|3722.37|3720.37|3722.87|3720.87|3723.37|3721.37|3722.37|3720.37|20
1580871300000|2020-02-05 02:55:00|3722.37|3720.37|3721.37|3719.37|3723.87|3721.87|3721.37|3719.37|30
1580871600000|2020-02-05 03:00:00|3721.87|3719.87|3720.87|3718.87|3721.87|3719.87|3719.87|3717.87|338
1580871900000|2020-02-05 03:05:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|60
1580872200000|2020-02-05 03:10:00|3720.37|3718.37|3718.87|3716.87|3720.37|3718.37|3718.87|3716.87|245
1580872500000|2020-02-05 03:15:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3718.87|3716.87|70
1580872800000|2020-02-05 03:20:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3720.37|3718.37|133
1580873100000|2020-02-05 03:25:00|3720.37|3718.37|3719.87|3717.87|3720.37|3718.37|3718.87|3716.87|110
1580873400000|2020-02-05 03:30:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|31
1580873700000|2020-02-05 03:35:00|3721.87|3719.87|3721.87|3719.87|3721.87|3719.87|3720.87|3718.87|37
1580874000000|2020-02-05 03:40:00|3720.87|3718.87|3722.87|3720.87|3722.87|3720.87|3720.87|3718.87|201
1580874300000|2020-02-05 03:45:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|85
1580874600000|2020-02-05 03:50:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|96
1580874900000|2020-02-05 03:55:00|||||||||25
1580875200000|2020-02-05 04:00:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|41
1580875500000|2020-02-05 04:05:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3723.37|3721.37|5
1580875800000|2020-02-05 04:10:00|3722.87|3720.87|3722.87|3720.87|3722.87|3720.87|3722.87|3720.87|116
1580876100000|2020-02-05 04:15:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|254
1580876400000|2020-02-05 04:20:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|73
1580876700000|2020-02-05 04:25:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3722.87|3720.87|63
1580877000000|2020-02-05 04:30:00|3724.87|3722.87|3725.87|3723.87|3725.87|3723.87|3724.87|3722.87|132
1580877300000|2020-02-05 04:35:00|3724.87|3722.87|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|209
1580877600000|2020-02-05 04:40:00|3724.87|3722.87|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|135
1580877900000|2020-02-05 04:45:00|3724.87|3722.87|3724.87|3722.87|3725.87|3723.87|3724.37|3722.37|358
1580878200000|2020-02-05 04:50:00|3725.87|3723.87|3724.87|3722.87|3725.87|3723.87|3724.87|3722.87|42
1580878500000|2020-02-05 04:55:00|||||||||27
1580878800000|2020-02-05 05:00:00|3725.87|3723.87|3724.87|3722.87|3725.87|3723.87|3723.87|3721.87|300
1580879100000|2020-02-05 05:05:00|||||||||14
1580879400000|2020-02-05 05:10:00|3724.37|3722.37|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|60
1580879700000|2020-02-05 05:15:00|3722.87|3720.87|3720.87|3718.87|3722.87|3720.87|3720.87|3718.87|854
1580880000000|2020-02-05 05:20:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3718.87|3716.87|533
1580880300000|2020-02-05 05:25:00|3720.87|3718.87|3719.87|3717.87|3720.87|3718.87|3719.87|3717.87|95
1580880600000|2020-02-05 05:30:00|3718.87|3716.87|3718.87|3716.87|3720.87|3718.87|3718.87|3716.87|433
1580880900000|2020-02-05 05:35:00|3717.87|3715.87|3716.87|3714.87|3717.87|3715.87|3716.87|3714.87|288
1580881200000|2020-02-05 05:40:00|3717.37|3715.37|3716.87|3714.87|3718.87|3716.87|3716.87|3714.87|244
1580881500000|2020-02-05 05:45:00|3717.87|3715.87|3714.87|3712.87|3717.87|3715.87|3714.87|3712.87|262
1580881800000|2020-02-05 05:50:00|3715.87|3713.87|3716.87|3714.87|3717.37|3715.37|3715.87|3713.87|767
1580882100000|2020-02-05 05:55:00|3715.87|3713.87|3715.87|3713.87|3716.87|3714.87|3714.87|3712.87|281
1580882400000|2020-02-05 06:00:00|3715.37|3713.37|3718.37|3716.37|3718.87|3716.87|3714.87|3712.87|482
1580882700000|2020-02-05 06:05:00|3717.87|3715.87|3720.87|3718.87|3721.37|3719.37|3717.87|3715.87|262
1580883000000|2020-02-05 06:10:00|3719.87|3717.87|3720.87|3718.87|3721.87|3719.87|3719.87|3717.87|444
1580883300000|2020-02-05 06:15:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3718.87|3716.87|27
1580883600000|2020-02-05 06:20:00|3720.37|3718.37|3718.87|3716.87|3720.37|3718.37|3718.87|3716.87|297
1580883900000|2020-02-05 06:25:00|3719.37|3717.37|3720.87|3718.87|3720.87|3718.87|3719.37|3717.37|498
1580884200000|2020-02-05 06:30:00|3719.87|3717.87|3719.87|3717.87|3720.87|3718.87|3719.87|3717.87|150
1580884500000|2020-02-05 06:35:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3720.37|3718.37|29
1580884800000|2020-02-05 06:40:00|3720.37|3718.37|3720.87|3718.87|3721.37|3719.37|3719.87|3717.87|322
1580885100000|2020-02-05 06:45:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|134
1580885400000|2020-02-05 06:50:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|285
1580885700000|2020-02-05 06:55:00|3720.37|3718.37|3719.87|3717.87|3720.37|3718.37|3719.87|3717.87|471
1580886000000|2020-02-05 07:00:00|3718.87|3716.87|3723.62|3722.12|3724.62|3723.12|3718.62|3716.87|3141
1580886300000|2020-02-05 07:05:00|3724.62|3723.12|3722.62|3721.12|3724.62|3723.12|3721.62|3720.12|1451
1580886600000|2020-02-05 07:10:00|3721.62|3720.12|3720.62|3719.12|3722.62|3721.12|3720.62|3719.12|856
1580886900000|2020-02-05 07:15:00|3721.62|3720.12|3720.62|3719.12|3721.62|3720.12|3719.62|3718.12|1591
1580887200000|2020-02-05 07:20:00|3721.12|3719.62|3720.62|3719.12|3721.62|3720.12|3719.62|3718.12|1113
1580887500000|2020-02-05 07:25:00|3721.62|3720.12|3720.62|3719.12|3721.62|3720.12|3720.62|3719.12|921
1580887800000|2020-02-05 07:30:00|3721.62|3720.12|3718.62|3717.12|3721.62|3720.12|3717.62|3716.12|3743
1580888100000|2020-02-05 07:35:00|3719.62|3718.12|3718.62|3717.12|3719.62|3718.12|3718.62|3717.12|863
1580888400000|2020-02-05 07:40:00|3719.62|3718.12|3717.62|3716.12|3719.62|3718.12|3716.62|3715.12|2141
1580888700000|2020-02-05 07:45:00|3718.62|3717.12|3719.62|3718.12|3719.62|3718.12|3718.62|3717.12|1719
1580889000000|2020-02-05 07:50:00|3718.62|3717.12|3717.62|3716.12|3719.62|3718.12|3717.62|3716.12|2647
1580889300000|2020-02-05 07:55:00|3718.62|3717.12|3719.62|3718.12|3719.62|3718.12|3717.62|3716.12|2145
1580889600000|2020-02-05 08:00:00|3718.62|3717.12|3720.62|3719.12|3720.62|3719.12|3717.62|3716.12|13373
1580889900000|2020-02-05 08:05:00|3721.62|3720.12|3723.62|3722.12|3726.62|3725.12|3721.62|3720.12|16307
1580890200000|2020-02-05 08:10:00|3722.62|3721.12|3721.62|3720.12|3723.62|3722.12|3719.62|3718.12|7207
1580890500000|2020-02-05 08:15:00|3722.62|3721.12|3720.62|3719.12|3723.62|3722.12|3719.62|3718.12|5238
1580890800000|2020-02-05 08:20:00|3719.62|3718.12|3722.62|3721.12|3722.62|3721.12|3717.62|3716.12|11036
1580891100000|2020-02-05 08:25:00|3721.62|3720.12|3728.12|3726.62|3728.62|3727.12|3720.62|3719.12|11950
1580891400000|2020-02-05 08:30:00|3727.62|3726.12|3732.62|3731.12|3733.62|3732.12|3726.62|3725.12|11698
1580891700000|2020-02-05 08:35:00|3731.62|3730.12|3746.62|3745.12|3747.62|3746.12|3730.62|3729.12|33457
1580892000000|2020-02-05 08:40:00|3746.57|3745.07|3742.57|3741.07|3748.57|3747.07|3741.57|3740.07|22426
1580892300000|2020-02-05 08:45:00|3743.57|3742.07|3752.57|3751.07|3757.57|3756.07|3743.57|3742.07|43881
1580892600000|2020-02-05 08:50:00|3751.57|3750.07|3747.57|3746.07|3755.57|3754.07|3747.57|3746.07|29671
1580892900000|2020-02-05 08:55:00|3748.57|3747.07|3752.57|3751.07|3752.57|3751.07|3747.57|3746.07|8440
1580893200000|2020-02-05 09:00:00|3751.57|3750.07|3753.57|3752.07|3754.57|3753.07|3748.57|3747.07|10310
1580893500000|2020-02-05 09:05:00|3754.57|3753.07|3755.57|3754.07|3758.57|3757.07|3753.57|3752.07|15128
1580893800000|2020-02-05 09:10:00|3756.57|3755.07|3751.57|3750.07|3756.57|3755.07|3751.57|3750.07|10792
1580894100000|2020-02-05 09:15:00|3752.57|3751.07|3758.57|3757.07|3759.57|3758.07|3751.57|3750.07|19328
1580894400000|2020-02-05 09:20:00|3759.57|3758.07|3758.57|3757.07|3760.57|3759.07|3757.57|3756.07|8141
1580894700000|2020-02-05 09:25:00|3757.57|3756.07|3762.57|3761.07|3763.57|3762.07|3757.57|3756.07|17751
1580895000000|2020-02-05 09:30:00|3763.57|3762.07|3767.57|3766.07|3767.57|3766.07|3762.57|3761.07|15374
1580895300000|2020-02-05 09:35:00|3768.57|3767.07|3769.57|3768.07|3769.57|3768.07|3766.57|3765.07|15294
1580895600000|2020-02-05 09:40:00|3770.57|3769.07|3770.57|3769.07|3771.57|3770.07|3768.57|3767.07|15476
1580895900000|2020-02-05 09:45:00|3769.57|3768.07|3772.57|3771.07|3772.57|3771.07|3769.57|3768.07|10211
1580896200000|2020-02-05 09:50:00|3773.57|3772.07|3774.57|3773.07|3777.57|3776.07|3772.57|3771.07|16125
1580896500000|2020-02-05 09:55:00|3775.57|3774.07|3772.57|3771.07|3775.57|3774.07|3771.57|3770.07|13434
1580896800000|2020-02-05 10:00:00|3771.57|3770.07|3770.57|3769.07|3771.57|3770.07|3769.57|3768.07|11225
1580897100000|2020-02-05 10:05:00|3771.57|3770.07|3766.57|3765.07|3771.57|3770.07|3766.57|3765.07|13371
1580897400000|2020-02-05 10:10:00|3767.57|3766.07|3765.57|3764.07|3768.57|3767.07|3764.57|3763.07|10011
1580897700000|2020-02-05 10:15:00|3764.57|3763.07|3766.57|3765.07|3766.57|3765.07|3763.57|3762.07|8829
1580898000000|2020-02-05 10:20:00|3765.57|3764.07|3765.57|3764.07|3766.57|3765.07|3764.57|3763.07|8287
1580898300000|2020-02-05 10:25:00|3766.57|3765.07|3765.57|3764.07|3766.57|3765.07|3765.57|3764.07|4925
1580898600000|2020-02-05 10:30:00|3766.57|3765.07|3765.57|3764.07|3766.57|3765.07|3763.57|3762.07|9155
1580898900000|2020-02-05 10:35:00|3764.57|3763.07|3766.57|3765.07|3768.57|3767.07|3764.57|3763.07|6206
1580899200000|2020-02-05 10:40:00|3767.57|3766.07|3765.57|3764.07|3768.57|3767.07|3765.57|3764.07|18546
1580899500000|2020-02-05 10:45:00|3766.57|3765.07|3767.57|3766.07|3767.57|3766.07|3765.57|3764.07|5553
1580899800000|2020-02-05 10:50:00|3766.57|3765.07|3769.57|3768.07|3769.57|3768.07|3766.57|3765.07|6652
1580900100000|2020-02-05 10:55:00|3770.57|3769.07|3769.57|3768.07|3771.57|3770.07|3769.57|3768.07|4738
1580900400000|2020-02-05 11:00:00|3770.57|3769.07|3771.57|3770.07|3771.57|3770.07|3769.57|3768.07|3753
1580900700000|2020-02-05 11:05:00|3772.57|3771.07|3771.57|3770.07|3773.57|3772.07|3771.57|3770.07|6887
1580901000000|2020-02-05 11:10:00|3770.57|3769.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|6661
1580901300000|2020-02-05 11:15:00|3772.57|3771.07|3774.57|3773.07|3775.57|3774.07|3772.57|3771.07|6738
1580901600000|2020-02-05 11:20:00|3775.57|3774.07|3777.57|3776.07|3777.57|3776.07|3774.57|3773.07|13592
1580901900000|2020-02-05 11:25:00|3778.57|3777.07|3777.57|3776.07|3778.57|3777.07|3777.57|3776.07|8922
1580902200000|2020-02-05 11:30:00|3778.57|3777.07|3778.57|3777.07|3778.57|3777.07|3777.57|3776.07|7596
1580902500000|2020-02-05 11:35:00|3777.57|3776.07|3764.57|3763.07|3777.57|3776.07|3761.57|3760.07|33211
1580902800000|2020-02-05 11:40:00|3765.57|3764.07|3768.07|3766.57|3768.57|3767.07|3762.57|3761.07|9797
1580903100000|2020-02-05 11:45:00|3767.57|3766.07|3767.57|3766.07|3768.57|3767.07|3764.57|3763.07|4813
1580903400000|2020-02-05 11:50:00|3766.57|3765.07|3767.57|3766.07|3768.57|3767.07|3766.57|3765.07|5714
1580903700000|2020-02-05 11:55:00|3766.57|3765.07|3763.57|3762.07|3768.57|3767.07|3763.57|3762.07|5421
1580904000000|2020-02-05 12:00:00|3764.57|3763.07|3764.57|3763.07|3766.57|3765.07|3763.57|3762.07|5063
1580904300000|2020-02-05 12:05:00|3765.57|3764.07|3766.57|3765.07|3766.57|3765.07|3764.57|3763.07|5015
1580904600000|2020-02-05 12:10:00|3767.57|3766.07|3769.57|3768.07|3769.57|3768.07|3767.57|3766.07|3305
1580904900000|2020-02-05 12:15:00|3770.57|3769.07|3771.57|3770.07|3772.57|3771.07|3768.57|3767.07|4612
1580905200000|2020-02-05 12:20:00|3772.57|3771.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|2426
1580905500000|2020-02-05 12:25:00|3772.57|3771.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|4986
1580905800000|2020-02-05 12:30:00|3770.57|3769.07|3773.57|3772.07|3773.57|3772.07|3770.57|3769.07|3515
1580906100000|2020-02-05 12:35:00|3772.57|3771.07|3773.57|3772.07|3774.57|3773.07|3772.57|3771.07|3726
1580906400000|2020-02-05 12:40:00|3773.54|3772.04|3771.54|3770.04|3773.54|3772.04|3771.54|3770.04|4837
1580906700000|2020-02-05 12:45:00|3772.54|3771.04|3772.54|3771.04|3772.54|3771.04|3770.54|3769.04|3826
1580907000000|2020-02-05 12:50:00|3771.54|3770.04|3771.54|3770.04|3771.54|3770.04|3770.54|3769.04|7589
1580907300000|2020-02-05 12:55:00|3772.54|3771.04|3771.54|3770.04|3772.54|3771.04|3770.54|3769.04|5621
1580907600000|2020-02-05 13:00:00|3772.54|3771.04|3773.54|3772.04|3773.54|3772.04|3770.54|3769.04|6503
1580907900000|2020-02-05 13:05:00|3774.54|3773.04|3776.54|3775.04|3776.54|3775.04|3773.54|3772.04|7051
1580908200000|2020-02-05 13:10:00|3774.54|3773.04|3775.54|3774.04|3776.54|3775.04|3774.54|3773.04|12155
1580908500000|2020-02-05 13:15:00|3776.54|3775.04|3777.54|3776.04|3780.54|3779.04|3775.54|3774.04|15730
1580908800000|2020-02-05 13:20:00|3776.54|3775.04|3776.54|3775.04|3777.54|3776.04|3776.54|3775.04|5418
1580909100000|2020-02-05 13:25:00|3777.54|3776.04|3775.54|3774.04|3777.54|3776.04|3775.54|3774.04|4052
1580909400000|2020-02-05 13:30:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3775.54|3774.04|5709
1580909700000|2020-02-05 13:35:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3776.54|3775.04|2544
1580910000000|2020-02-05 13:40:00|3778.54|3777.04|3776.54|3775.04|3779.54|3778.04|3776.54|3775.04|4897
1580910300000|2020-02-05 13:45:00|3777.54|3776.04|3778.54|3777.04|3780.54|3779.04|3775.54|3774.04|5126
1580910600000|2020-02-05 13:50:00|3779.54|3778.04|3781.54|3780.04|3781.54|3780.04|3778.54|3777.04|6737
1580910900000|2020-02-05 13:55:00|3780.54|3779.04|3779.54|3778.04|3781.54|3780.04|3778.54|3777.04|3483
1580911200000|2020-02-05 14:00:00|3780.54|3779.04|3778.54|3777.04|3780.54|3779.04|3778.54|3777.04|7160
1580911500000|2020-02-05 14:05:00|3779.54|3778.04|3777.54|3776.04|3779.54|3778.04|3777.54|3776.04|17150
1580911800000|2020-02-05 14:10:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3776.54|3775.04|7078
1580912100000|2020-02-05 14:15:00|3778.54|3777.04|3779.54|3778.04|3779.54|3778.04|3777.54|3776.04|6311
1580912400000|2020-02-05 14:20:00|3780.54|3779.04|3782.54|3781.04|3782.54|3781.04|3780.54|3779.04|8949
1580912700000|2020-02-05 14:25:00|3781.54|3780.04|3782.54|3781.04|3783.54|3782.04|3781.54|3780.04|4300
1580913000000|2020-02-05 14:30:00|3781.54|3780.04|3779.54|3778.04|3783.54|3782.04|3779.54|3778.04|14790
1580913300000|2020-02-05 14:35:00|3780.54|3779.04|3774.54|3773.04|3780.54|3779.04|3774.54|3773.04|18293
1580913600000|2020-02-05 14:40:00|3775.54|3774.04|3774.54|3773.04|3775.54|3774.04|3772.54|3771.04|14543
1580913900000|2020-02-05 14:45:00|3775.54|3774.04|3773.54|3772.04|3779.54|3778.04|3773.54|3772.04|19763
1580914200000|2020-02-05 14:50:00|3774.54|3773.04|3772.54|3771.04|3775.54|3774.04|3771.54|3770.04|16690
1580914500000|2020-02-05 14:55:00|3771.54|3770.04|3773.54|3772.04|3774.54|3773.04|3771.54|3770.04|6817
1580914800000|2020-02-05 15:00:00|3772.54|3771.04|3774.54|3773.04|3777.54|3776.04|3772.54|3771.04|9753
1580915100000|2020-02-05 15:05:00|3775.54|3774.04|3772.54|3771.04|3777.54|3776.04|3772.54|3771.04|7042
1580915400000|2020-02-05 15:10:00|3772.77|3771.27|3771.77|3770.27|3775.77|3774.27|3771.77|3770.27|8814
1580915700000|2020-02-05 15:15:00|3772.77|3771.27|3771.77|3770.27|3772.77|3771.27|3770.77|3769.27|12338
1580916000000|2020-02-05 15:20:00|3770.77|3769.27|3773.77|3772.27|3774.77|3773.27|3770.77|3769.27|16496
1580916300000|2020-02-05 15:25:00|3772.77|3771.27|3770.77|3769.27|3772.77|3771.27|3766.77|3765.27|16706
1580916600000|2020-02-05 15:30:00|3769.77|3768.27|3773.77|3772.27|3773.77|3772.27|3768.77|3767.27|12258
1580916900000|2020-02-05 15:35:00|3772.77|3771.27|3769.77|3768.27|3773.77|3772.27|3768.77|3767.27|18681
1580917200000|2020-02-05 15:40:00|3770.77|3769.27|3774.77|3773.27|3774.77|3773.27|3768.77|3767.27|16666
1580917500000|2020-02-05 15:45:00|3773.77|3772.27|3775.77|3774.27|3776.77|3775.27|3772.77|3771.27|11741
1580917800000|2020-02-05 15:50:00|3774.77|3773.27|3776.77|3775.27|3777.77|3776.27|3774.77|3773.27|10531
1580918100000|2020-02-05 15:55:00|3775.77|3774.27|3777.77|3776.27|3779.77|3778.27|3775.77|3774.27|10834
1580918400000|2020-02-05 16:00:00|3776.77|3775.27|3772.77|3771.27|3777.77|3776.27|3772.77|3771.27|22658
1580918700000|2020-02-05 16:05:00|3773.77|3772.27|3774.77|3773.27|3775.77|3774.27|3771.77|3770.27|26720
1580919000000|2020-02-05 16:10:00|3775.77|3774.27|3775.77|3774.27|3776.77|3775.27|3774.77|3773.27|10886
1580919300000|2020-02-05 16:15:00|3774.77|3773.27|3775.77|3774.27|3776.77|3775.27|3774.77|3773.27|16849
1580919600000|2020-02-05 16:20:00|3774.77|3773.27|3777.77|3776.27|3777.77|3776.27|3774.77|3773.27|12115
1580919900000|2020-02-05 16:25:00|3778.77|3777.27|3779.77|3778.27|3779.77|3778.27|3777.77|3776.27|28574
1580920200000|2020-02-05 16:30:00|3775.42|3773.92|3775.42|3773.92|3778.42|3776.92|3774.42|3772.92|88376
1580920500000|2020-02-05 16:35:00|3774.42|3772.92|3770.42|3768.92|3774.42|3772.92|3769.42|3767.92|39327
1580920800000|2020-02-05 16:40:00|3769.42|3767.92|3771.42|3769.92|3771.42|3769.92|3769.42|3767.92|17917
1580921100000|2020-02-05 16:45:00|3772.42|3770.92|3773.42|3771.92|3773.42|3771.92|3770.42|3768.92|7114
1580921400000|2020-02-05 16:50:00|3774.42|3772.92|3773.42|3771.92|3774.42|3772.92|3773.42|3771.92|8161
1580921700000|2020-02-05 16:55:00|3774.42|3772.92|3775.42|3773.92|3775.42|3773.92|3773.42|3771.92|7851
1580922000000|2020-02-05 17:00:00|3774.42|3772.92|3776.42|3774.92|3776.42|3774.92|3774.42|3772.92|7947
1580922300000|2020-02-05 17:05:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|2816
1580922600000|2020-02-05 17:10:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3971
1580922900000|2020-02-05 17:15:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|4172
1580923200000|2020-02-05 17:20:00|3776.42|3774.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|800
1580923500000|2020-02-05 17:25:00|3776.42|3774.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|6214
1580923800000|2020-02-05 17:30:00|3777.42|3775.92|3778.42|3776.92|3778.42|3776.92|3776.42|3774.92|4856
1580924100000|2020-02-05 17:35:00|3779.42|3777.92|3779.42|3777.92|3779.42|3777.92|3779.42|3777.92|1425
1580924400000|2020-02-05 17:40:00|3778.42|3776.92|3778.42|3776.92|3778.42|3776.92|3777.42|3775.92|947
1580924700000|2020-02-05 17:45:00|||||||||430
1580925000000|2020-02-05 17:50:00|3779.42|3777.92|3777.42|3775.92|3779.42|3777.92|3777.42|3775.92|1307
1580925300000|2020-02-05 17:55:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|1780
1580925600000|2020-02-05 18:00:00|3777.42|3775.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|1015
1580925900000|2020-02-05 18:05:00|3775.42|3773.92|3775.42|3773.92|3776.42|3774.92|3775.42|3773.92|2109
1580926200000|2020-02-05 18:10:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3775.42|3773.92|835
1580926500000|2020-02-05 18:15:00|3775.42|3773.92|3775.42|3773.92|3776.42|3774.92|3775.42|3773.92|1275
1580926800000|2020-02-05 18:20:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3775.42|3773.92|634
1580927100000|2020-02-05 18:25:00|3777.42|3775.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|1524
1580927400000|2020-02-05 18:30:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|469
1580927700000|2020-02-05 18:35:00|3776.92|3775.42|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|2586
1580928000000|2020-02-05 18:40:00|3776.42|3774.92|3779.42|3777.92|3779.42|3777.92|3776.42|3774.92|2088
1580928300000|2020-02-05 18:45:00|3780.42|3778.92|3781.42|3779.92|3781.42|3779.92|3780.42|3778.92|4172
1580928600000|2020-02-05 18:50:00|3780.42|3778.92|3779.42|3777.92|3780.42|3778.92|3779.42|3777.92|2676
1580928900000|2020-02-05 18:55:00|3780.42|3778.92|3780.42|3778.92|3781.42|3779.92|3780.42|3778.92|5074
1580929200000|2020-02-05 19:00:00|3779.42|3777.92|3779.42|3777.92|3780.42|3778.92|3779.42|3777.92|2581
1580929500000|2020-02-05 19:05:00|3780.42|3778.92|3778.42|3776.92|3780.42|3778.92|3778.42|3776.92|2534
1580929800000|2020-02-05 19:10:00|3777.42|3775.92|3778.42|3776.92|3778.42|3776.92|3777.42|3775.92|772
1580930100000|2020-02-05 19:15:00|3779.42|3777.92|3780.42|3778.92|3780.42|3778.92|3779.42|3777.92|732
1580930400000|2020-02-05 19:20:00|3781.42|3779.92|3781.42|3779.92|3781.42|3779.92|3780.42|3778.92|385
1580930700000|2020-02-05 19:25:00|||||||||117
1580931000000|2020-02-05 19:30:00|3782.42|3780.92|3781.42|3779.92|3782.42|3780.92|3781.42|3779.92|1011
1580931300000|2020-02-05 19:35:00|3782.42|3780.92|3782.42|3780.92|3782.42|3780.92|3781.42|3779.92|1051
1580931600000|2020-02-05 19:40:00|||||||||345
1580931900000|2020-02-05 19:45:00|||||||||71
1580932200000|2020-02-05 19:50:00|3783.42|3781.92|3783.42|3781.92|3783.42|3781.92|3783.42|3781.92|1634
1580932500000|2020-02-05 19:55:00|||||||||1243
1580932800000|2020-02-05 20:00:00|3784.42|3782.92|3784.42|3782.92|3785.42|3783.92|3784.42|3782.92|2069
1580933100000|2020-02-05 20:05:00|3785.42|3783.92|3784.42|3782.92|3785.42|3783.92|3784.42|3782.92|500
1580933400000|2020-02-05 20:10:00|3783.92|3782.42|3783.42|3781.92|3784.42|3782.92|3783.42|3781.92|1216
1580933700000|2020-02-05 20:15:00|3784.42|3782.92|3784.42|3782.92|3784.42|3782.92|3783.42|3781.92|274
1580934000000|2020-02-05 20:20:00|3785.42|3783.92|3785.42|3783.92|3786.42|3784.92|3785.42|3783.92|1005
1580934300000|2020-02-05 20:25:00|3784.42|3782.92|3784.42|3782.92|3785.42|3783.92|3783.42|3781.92|1433
1580934600000|2020-02-05 20:30:00|3783.92|3782.42|3782.42|3780.92|3784.42|3782.92|3782.42|3780.92|1890
1580934900000|2020-02-05 20:35:00|3783.42|3781.92|3782.42|3780.92|3783.42|3781.92|3782.42|3780.92|546
1580935200000|2020-02-05 20:40:00|3783.42|3781.92|3784.42|3782.92|3784.42|3782.92|3783.42|3781.92|379
1580935500000|2020-02-05 20:45:00|3783.42|3781.92|3783.42|3781.92|3784.42|3782.92|3782.42|3780.92|2883
1580935800000|2020-02-05 20:50:00|3782.42|3780.92|3781.42|3779.92|3782.42|3780.92|3780.42|3778.92|2073
1580936100000|2020-02-05 20:55:00|3780.42|3778.92|3780.42|3778.92|3782.42|3780.92|3779.42|3777.92|5409
1580936400000|2020-02-05 21:00:00|3782.17|3779.17|3783.17|3780.17|3784.47|3781.47|3778.67|3775.67|183
1580936700000|2020-02-05 21:05:00|3783.47|3780.47|3782.47|3779.47|3784.47|3781.47|3780.87|3777.87|0
1580937000000|2020-02-05 21:10:00|3782.17|3779.17|3783.47|3780.47|3784.07|3781.07|3781.47|3778.47|0
1580937300000|2020-02-05 21:15:00|3783.27|3780.27|3783.57|3780.57|3783.67|3780.67|3783.17|3780.17|0
1580937600000|2020-02-05 21:20:00|3783.67|3780.67|3783.47|3780.47|3783.67|3780.67|3783.27|3780.27|0
1580937900000|2020-02-05 21:25:00|3783.37|3780.37|3783.87|3780.87|3784.07|3781.07|3783.27|3780.27|0
1580938200000|2020-02-05 21:30:00|3784.37|3781.37|3784.57|3781.57|3784.87|3781.87|3783.37|3780.37|0
1580938500000|2020-02-05 21:35:00|3784.37|3781.37|3786.37|3783.37|3786.67|3783.67|3784.07|3781.07|0
1580938800000|2020-02-05 21:40:00|3786.17|3783.17|3786.67|3783.67|3786.67|3783.67|3786.17|3783.17|0
1580939100000|2020-02-05 21:45:00|3786.37|3783.37|3785.37|3782.37|3786.67|3783.67|3785.37|3782.37|0
1580939400000|2020-02-05 21:50:00|3785.67|3782.67|3784.57|3781.57|3785.67|3782.67|3784.37|3781.37|0
1580939700000|2020-02-05 21:55:00|3784.37|3781.37|3784.17|3781.17|3784.87|3781.87|3784.07|3781.07|0
1580940000000|2020-02-05 22:00:00|3783.97|3780.97|3783.97|3780.97|3784.17|3781.17|3783.87|3780.87|0
1580940300000|2020-02-05 22:05:00|3784.07|3781.07|3783.97|3780.97|3784.07|3781.07|3783.87|3780.87|0
1580940600000|2020-02-05 22:10:00|3783.87|3780.87|3783.87|3780.87|3783.87|3780.87|3783.57|3780.57|0
1580940900000|2020-02-05 22:15:00|3783.77|3780.77|3784.27|3781.27|3784.47|3781.47|3783.57|3780.57|0
1580941200000|2020-02-05 22:20:00|3784.17|3781.17|3784.67|3781.67|3784.67|3781.67|3784.17|3781.17|0
1580941500000|2020-02-05 22:25:00|3784.87|3781.87|3784.97|3781.97|3784.97|3781.97|3784.67|3781.67|0
1580941800000|2020-02-05 22:30:00|3784.67|3781.67|3784.57|3781.57|3784.87|3781.87|3784.47|3781.47|0
1580942100000|2020-02-05 22:35:00|3784.77|3781.77|3784.67|3781.67|3784.97|3781.97|3784.47|3781.47|0
1580942400000|2020-02-05 22:40:00|3784.77|3781.77|3784.77|3781.77|3784.77|3781.77|3784.67|3781.67|0
1580942700000|2020-02-05 22:45:00|3784.67|3781.67|3784.67|3781.67|3784.77|3781.77|3784.57|3781.57|0
1580943300000|2020-02-05 22:55:00|3784.87|3781.87|3785.17|3782.17|3785.27|3782.27|3784.87|3781.87|0
1580943600000|2020-02-05 23:00:00|3785.67|3782.67|3787.07|3784.07|3787.67|3784.67|3785.67|3782.67|0
1580943900000|2020-02-05 23:05:00|3786.77|3783.77|3785.27|3782.27|3787.07|3784.07|3784.77|3781.77|0
1580944200000|2020-02-05 23:10:00|3785.47|3782.47|3785.47|3782.47|3785.97|3782.97|3785.27|3782.27|0
1580944500000|2020-02-05 23:15:00|3785.37|3782.37|3784.97|3781.97|3785.47|3782.47|3784.77|3781.77|0
1580944800000|2020-02-05 23:20:00|3784.87|3781.87|3785.77|3782.77|3785.77|3782.77|3784.77|3781.77|0
1580945100000|2020-02-05 23:25:00|3785.47|3782.47|3785.77|3782.77|3785.97|3782.97|3785.47|3782.47|0
1580945400000|2020-02-05 23:30:00|3785.87|3782.87|3785.47|3782.47|3785.97|3782.97|3785.27|3782.27|0
1580945700000|2020-02-05 23:35:00|3785.67|3782.67|3785.97|3782.97|3785.97|3782.97|3785.47|3782.47|0
1580946000000|2020-02-05 23:40:00|3785.87|3782.87|3787.07|3784.07|3787.07|3784.07|3785.77|3782.77|0
1580946300000|2020-02-05 23:45:00|3786.77|3783.77|3782.97|3779.97|3786.87|3783.87|3782.67|3779.67|0
1580946600000|2020-02-05 23:50:00|3782.67|3779.67|3782.97|3779.97|3783.97|3780.97|3782.17|3779.17|0
1580946900000|2020-02-05 23:55:00|3783.07|3780.07|3782.97|3779.97|3783.17|3780.17|3782.47|3779.47|0
1580947200000|2020-02-06 00:00:00|3782.67|3779.67|3781.17|3778.17|3783.17|3780.17|3780.87|3777.87|0
1580947500000|2020-02-06 00:05:00|3780.87|3777.87|3783.67|3780.67|3784.47|3781.47|3780.87|3777.87|0
1580947800000|2020-02-06 00:10:00|3783.47|3780.47|3781.97|3778.97|3783.47|3780.47|3781.67|3778.67|0
1580948100000|2020-02-06 00:15:00|3782.17|3779.17|3778.67|3776.67|3782.67|3780.67|3778.67|3776.67|1069
1580948400000|2020-02-06 00:20:00|3779.67|3777.67|3777.67|3775.67|3779.67|3777.67|3777.67|3775.67|640
1580948700000|2020-02-06 00:25:00|3778.67|3776.67|3777.67|3775.67|3778.67|3776.67|3777.67|3775.67|206
1580949000000|2020-02-06 00:30:00|3776.67|3774.67|3777.67|3775.67|3778.67|3776.67|3776.67|3774.67|317
1580949300000|2020-02-06 00:35:00|||||||||25
1580949600000|2020-02-06 00:40:00|3778.17|3776.17|3779.67|3777.67|3780.67|3778.67|3777.67|3775.67|732
1580949900000|2020-02-06 00:45:00|3780.67|3778.67|3777.67|3775.67|3780.67|3778.67|3777.67|3775.67|341
1580950200000|2020-02-06 00:50:00|3778.67|3776.67|3777.67|3775.67|3778.67|3776.67|3776.67|3774.67|302
1580950500000|2020-02-06 00:55:00|3778.17|3776.17|3777.67|3775.67|3778.67|3776.67|3777.67|3775.67|187
1580950800000|2020-02-06 01:00:00|3778.67|3776.67|3777.67|3775.67|3779.67|3777.67|3777.67|3775.67|368
1580951100000|2020-02-06 01:05:00|3778.17|3776.17|3778.67|3776.67|3779.67|3777.67|3777.67|3775.67|284
1580951400000|2020-02-06 01:10:00|3779.67|3777.67|3779.67|3777.67|3780.67|3778.67|3778.67|3776.67|290
1580951700000|2020-02-06 01:15:00|3780.17|3778.17|3787.67|3785.67|3788.67|3786.67|3780.17|3778.17|2001
1580952000000|2020-02-06 01:20:00|3786.67|3784.67|3786.67|3784.67|3787.67|3785.67|3784.67|3782.67|548
1580952300000|2020-02-06 01:25:00|3787.67|3785.67|3785.67|3783.67|3788.67|3786.67|3784.67|3782.67|1067
1580952600000|2020-02-06 01:30:00|3785.17|3783.17|3780.67|3778.67|3785.17|3783.17|3779.67|3777.67|2206
1580952900000|2020-02-06 01:35:00|3781.17|3779.17|3782.67|3780.67|3783.67|3781.67|3780.67|3778.67|569
1580953200000|2020-02-06 01:40:00|3783.17|3781.17|3783.17|3781.17|3783.67|3781.67|3780.67|3778.67|410
1580953500000|2020-02-06 01:45:00|3782.67|3780.67|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|133
1580953800000|2020-02-06 01:50:00|3783.17|3781.17|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|262
1580954100000|2020-02-06 01:55:00|3783.17|3781.17|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|70
1580954400000|2020-02-06 02:00:00|3783.67|3781.67|3784.67|3782.67|3784.67|3782.67|3782.67|3780.67|352
1580954700000|2020-02-06 02:05:00|3785.67|3783.67|3785.67|3783.67|3785.67|3783.67|3784.67|3782.67|141
1580955000000|2020-02-06 02:10:00|3786.67|3784.67|3785.67|3783.67|3787.67|3785.67|3784.67|3782.67|351
1580955300000|2020-02-06 02:15:00|3786.67|3784.67|3784.67|3782.67|3786.67|3784.67|3784.67|3782.67|154
1580955600000|2020-02-06 02:20:00|3785.17|3783.17|3786.67|3784.67|3786.67|3784.67|3784.67|3782.67|169
1580955900000|2020-02-06 02:25:00|3785.67|3783.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|214
1580956200000|2020-02-06 02:30:00|3787.67|3785.67|3785.67|3783.67|3787.67|3785.67|3785.67|3783.67|352
1580956500000|2020-02-06 02:35:00|3786.67|3784.67|3786.67|3784.67|3787.17|3785.17|3786.17|3784.17|63
1580956800000|2020-02-06 02:40:00|3787.67|3785.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|227
1580957100000|2020-02-06 02:45:00|3788.67|3786.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|175
1580957400000|2020-02-06 02:50:00|3788.17|3786.17|3787.67|3785.67|3788.17|3786.17|3786.67|3784.67|297
1580957700000|2020-02-06 02:55:00|3788.17|3786.17|3788.67|3786.67|3788.67|3786.67|3787.67|3785.67|167
1580958000000|2020-02-06 03:00:00|3787.67|3785.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|322
1580958300000|2020-02-06 03:05:00|3788.17|3786.17|3788.17|3786.17|3789.67|3787.67|3787.67|3785.67|536
1580958600000|2020-02-06 03:10:00|3788.67|3786.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|147
1580958900000|2020-02-06 03:15:00|3786.67|3784.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|148
1580959200000|2020-02-06 03:20:00|||||||||10
1580959500000|2020-02-06 03:25:00|3786.17|3784.17|3786.17|3784.17|3786.17|3784.17|3786.17|3784.17|74
1580959800000|2020-02-06 03:30:00|3785.67|3783.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|190
1580960100000|2020-02-06 03:35:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3787.17|3785.17|127
1580960400000|2020-02-06 03:40:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3786.67|3784.67|101
1580960700000|2020-02-06 03:45:00|3788.17|3786.17|3787.67|3785.67|3788.17|3786.17|3787.67|3785.67|110
1580961000000|2020-02-06 03:50:00|3786.67|3784.67|3786.67|3784.67|3787.67|3785.67|3786.67|3784.67|122
1580961300000|2020-02-06 03:55:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3786.67|3784.67|165
1580961600000|2020-02-06 04:00:00|3786.67|3784.67|3789.67|3787.67|3789.67|3787.67|3785.67|3783.67|155
1580961900000|2020-02-06 04:05:00|3788.67|3786.67|3791.67|3789.67|3791.67|3789.67|3788.17|3786.17|333
1580962200000|2020-02-06 04:10:00|3790.67|3788.67|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|289
1580962500000|2020-02-06 04:15:00|3791.67|3789.67|3790.67|3788.67|3791.67|3789.67|3790.17|3788.17|238
1580962800000|2020-02-06 04:20:00|3791.17|3789.17|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|152
1580963100000|2020-02-06 04:25:00|3791.17|3789.17|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|220
1580963400000|2020-02-06 04:30:00|3791.67|3789.67|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|1171
1580963700000|2020-02-06 04:35:00|3791.17|3789.17|3792.67|3790.67|3792.67|3790.67|3790.67|3788.67|318
1580964000000|2020-02-06 04:40:00|3793.67|3791.67|3792.67|3790.67|3793.67|3791.67|3792.67|3790.67|138
1580964300000|2020-02-06 04:45:00|3793.17|3791.17|3794.67|3792.67|3794.67|3792.67|3792.67|3790.67|250
1580964600000|2020-02-06 04:50:00|3795.67|3793.67|3797.67|3795.67|3797.67|3795.67|3794.67|3792.67|564
1580964900000|2020-02-06 04:55:00|3798.67|3796.67|3800.67|3798.67|3800.67|3798.67|3797.67|3795.67|1836
1580965200000|2020-02-06 05:00:00|3799.67|3797.67|3800.67|3798.67|3800.67|3798.67|3799.67|3797.67|304
1580965500000|2020-02-06 05:05:00|3799.67|3797.67|3800.67|3798.67|3801.67|3799.67|3798.67|3796.67|727
1580965800000|2020-02-06 05:10:00|3801.17|3799.17|3799.67|3797.67|3801.67|3799.67|3799.67|3797.67|414
1580966100000|2020-02-06 05:15:00|3800.67|3798.67|3799.67|3797.67|3800.67|3798.67|3799.67|3797.67|199
1580966400000|2020-02-06 05:20:00|3798.67|3796.67|3798.67|3796.67|3799.67|3797.67|3798.67|3796.67|284
1580966700000|2020-02-06 05:25:00|||||||||134
1580967000000|2020-02-06 05:30:00|3799.67|3797.67|3800.67|3798.67|3800.67|3798.67|3799.67|3797.67|328
1580967300000|2020-02-06 05:35:00|3799.67|3797.67|3797.67|3795.67|3799.67|3797.67|3797.67|3795.67|402
1580967600000|2020-02-06 05:40:00|3796.67|3794.67|3798.67|3796.67|3798.67|3796.67|3796.67|3794.67|317
1580967900000|2020-02-06 05:45:00|3799.67|3797.67|3798.67|3796.67|3799.67|3797.67|3798.67|3796.67|111
1580968200000|2020-02-06 05:50:00|3797.67|3795.67|3797.67|3795.67|3798.67|3796.67|3797.17|3795.17|259
1580968500000|2020-02-06 05:55:00|3798.67|3796.67|3798.67|3796.67|3798.67|3796.67|3797.67|3795.67|201
1580968800000|2020-02-06 06:00:00|3797.67|3795.67|3800.67|3798.67|3800.67|3798.67|3797.67|3795.67|211
1580969100000|2020-02-06 06:05:00|3800.17|3798.17|3802.67|3800.67|3802.67|3800.67|3800.17|3798.17|672
1580969400000|2020-02-06 06:10:00|3803.67|3801.67|3801.67|3799.67|3803.67|3801.67|3801.67|3799.67|1542
1580969700000|2020-02-06 06:15:00|3802.67|3800.67|3802.67|3800.67|3803.67|3801.67|3802.67|3800.67|794
1580970000000|2020-02-06 06:20:00|3802.17|3800.17|3801.67|3799.67|3802.67|3800.67|3800.67|3798.67|395
1580970300000|2020-02-06 06:25:00|3801.17|3799.17|3801.67|3799.67|3802.67|3800.67|3800.67|3798.67|237
1580970600000|2020-02-06 06:30:00|3802.67|3800.67|3801.67|3799.67|3803.67|3801.67|3801.67|3799.67|888
1580970900000|2020-02-06 06:35:00|3802.67|3800.67|3801.67|3799.67|3802.67|3800.67|3801.67|3799.67|765
1580971200000|2020-02-06 06:40:00|3801.17|3799.17|3801.67|3799.67|3801.67|3799.67|3800.67|3798.67|552
1580971500000|2020-02-06 06:45:00|3801.17|3799.17|3800.17|3798.17|3801.17|3799.17|3799.67|3797.67|765
1580971800000|2020-02-06 06:50:00|3799.67|3797.67|3801.67|3799.67|3801.67|3799.67|3799.67|3797.67|1013
1580972100000|2020-02-06 06:55:00|3801.17|3799.17|3799.67|3797.67|3801.17|3799.17|3797.67|3795.67|1740
1580972400000|2020-02-06 07:00:00|3799.42|3797.92|3795.42|3793.92|3799.42|3797.92|3794.42|3792.92|6428
1580972700000|2020-02-06 07:05:00|3796.42|3794.92|3796.42|3794.92|3797.42|3795.92|3795.42|3793.92|2078
1580973000000|2020-02-06 07:10:00|3797.42|3795.92|3799.42|3797.92|3799.42|3797.92|3797.42|3795.92|2046
1580973300000|2020-02-06 07:15:00|3798.42|3796.92|3799.42|3797.92|3799.42|3797.92|3798.42|3796.92|1332
1580973600000|2020-02-06 07:20:00|3798.42|3796.92|3797.42|3795.92|3799.42|3797.92|3797.42|3795.92|1229
1580973900000|2020-02-06 07:25:00|3796.42|3794.92|3798.42|3796.92|3798.42|3796.92|3796.42|3794.92|1771
1580974200000|2020-02-06 07:30:00|3797.42|3795.92|3797.42|3795.92|3798.42|3796.92|3796.42|3794.92|4432
1580974500000|2020-02-06 07:35:00|3796.42|3794.92|3795.42|3793.92|3796.92|3795.42|3794.42|3792.92|2388
1580974800000|2020-02-06 07:40:00|3794.42|3792.92|3797.42|3795.92|3797.42|3795.92|3794.42|3792.92|3881
1580975100000|2020-02-06 07:45:00|3796.42|3794.92|3797.42|3795.92|3798.42|3796.92|3796.42|3794.92|1781
1580975400000|2020-02-06 07:50:00|3798.42|3796.92|3801.42|3799.92|3801.42|3799.92|3797.42|3795.92|4121
1580975700000|2020-02-06 07:55:00|3800.42|3798.92|3802.42|3800.92|3802.42|3800.92|3800.42|3798.92|3940
1580976000000|2020-02-06 08:00:00|3801.92|3800.42|3804.42|3802.92|3805.42|3803.92|3800.42|3798.92|25252
1580976300000|2020-02-06 08:05:00|3805.42|3803.92|3805.42|3803.92|3809.42|3807.92|3804.42|3802.92|27063
1580976600000|2020-02-06 08:10:00|3804.42|3802.92|3799.42|3797.92|3804.42|3802.92|3799.42|3797.92|19414
1580976900000|2020-02-06 08:15:00|3800.42|3798.92|3801.42|3799.92|3803.42|3801.92|3799.42|3797.92|22703
1580977200000|2020-02-06 08:20:00|3800.42|3798.92|3798.42|3796.92|3801.42|3799.92|3797.42|3795.92|11562
1580977500000|2020-02-06 08:25:00|3799.42|3797.92|3797.42|3795.92|3799.42|3797.92|3796.42|3794.92|8558
1580977800000|2020-02-06 08:30:00|3796.42|3794.92|3797.42|3795.92|3799.42|3797.92|3794.42|3792.92|18279
1580978100000|2020-02-06 08:35:00|3796.42|3794.92|3798.42|3796.92|3798.42|3796.92|3795.42|3793.92|10274
1580978400000|2020-02-06 08:40:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|6540
1580978700000|2020-02-06 08:45:00|3797.54|3796.04|3798.54|3797.04|3798.54|3797.04|3795.54|3794.04|14348
1580979000000|2020-02-06 08:50:00|3799.54|3798.04|3799.54|3798.04|3801.54|3800.04|3797.54|3796.04|12597
1580979300000|2020-02-06 08:55:00|3800.04|3798.54|3799.54|3798.04|3801.54|3800.04|3798.54|3797.04|8520
1580979600000|2020-02-06 09:00:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|8045
1580979900000|2020-02-06 09:05:00|3798.54|3797.04|3803.54|3802.04|3803.54|3802.04|3798.54|3797.04|16761
1580980200000|2020-02-06 09:10:00|3802.54|3801.04|3801.54|3800.04|3803.54|3802.04|3801.54|3800.04|7355
1580980500000|2020-02-06 09:15:00|3802.54|3801.04|3799.54|3798.04|3802.54|3801.04|3799.54|3798.04|7579
1580980800000|2020-02-06 09:20:00|3800.54|3799.04|3792.54|3791.04|3800.54|3799.04|3792.54|3791.04|8047
1580981100000|2020-02-06 09:25:00|3791.54|3790.04|3792.54|3791.04|3793.54|3792.04|3790.54|3789.04|14527
1580981400000|2020-02-06 09:30:00|3793.54|3792.04|3794.54|3793.04|3795.54|3794.04|3792.54|3791.04|8196
1580981700000|2020-02-06 09:35:00|3795.54|3794.04|3795.54|3794.04|3797.54|3796.04|3794.54|3793.04|9703
1580982000000|2020-02-06 09:40:00|3794.54|3793.04|3795.54|3794.04|3796.54|3795.04|3793.54|3792.04|4636
1580982300000|2020-02-06 09:45:00|3794.54|3793.04|3795.54|3794.04|3795.54|3794.04|3793.54|3792.04|9298
1580982600000|2020-02-06 09:50:00|3796.04|3794.54|3799.54|3798.04|3799.54|3798.04|3795.54|3794.04|12479
1580982900000|2020-02-06 09:55:00|3798.54|3797.04|3797.54|3796.04|3799.54|3798.04|3797.54|3796.04|6924
1580983200000|2020-02-06 10:00:00|3796.54|3795.04|3796.54|3795.04|3796.54|3795.04|3795.54|3794.04|5895
1580983500000|2020-02-06 10:05:00|3795.54|3794.04|3794.54|3793.04|3796.54|3795.04|3794.54|3793.04|3270
1580983800000|2020-02-06 10:10:00|3795.54|3794.04|3795.54|3794.04|3796.54|3795.04|3794.54|3793.04|1878
1580984100000|2020-02-06 10:15:00|3794.54|3793.04|3797.54|3796.04|3797.54|3796.04|3794.54|3793.04|5857
1580984400000|2020-02-06 10:20:00|3796.54|3795.04|3797.54|3796.04|3798.54|3797.04|3795.54|3794.04|6458
1580984700000|2020-02-06 10:25:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|4162
1580985000000|2020-02-06 10:30:00|3797.54|3796.04|3798.54|3797.04|3798.54|3797.04|3797.54|3796.04|5310
1580985300000|2020-02-06 10:35:00|3797.54|3796.04|3798.54|3797.04|3799.54|3798.04|3796.54|3795.04|5193
1580985600000|2020-02-06 10:40:00|3797.54|3796.04|3797.54|3796.04|3798.54|3797.04|3796.54|3795.04|7269
1580985900000|2020-02-06 10:45:00|3797.04|3795.54|3794.54|3793.04|3797.54|3796.04|3794.54|3793.04|6425
1580986200000|2020-02-06 10:50:00|3795.54|3794.04|3793.54|3792.04|3795.54|3794.04|3793.54|3792.04|6294
1580986500000|2020-02-06 10:55:00|3794.54|3793.04|3792.54|3791.04|3794.54|3793.04|3791.54|3790.04|8874
1580986800000|2020-02-06 11:00:00|3791.54|3790.04|3794.54|3793.04|3794.54|3793.04|3791.54|3790.04|8715
1580987100000|2020-02-06 11:05:00|3793.54|3792.04|3796.54|3795.04|3797.54|3796.04|3793.54|3792.04|2759
1580987400000|2020-02-06 11:10:00|3797.54|3796.04|3795.54|3794.04|3797.54|3796.04|3795.54|3794.04|4215
1580987700000|2020-02-06 11:15:00|3796.54|3795.04|3794.54|3793.04|3798.54|3797.04|3793.54|3792.04|12184
1580988000000|2020-02-06 11:20:00|3795.54|3794.04|3794.54|3793.04|3795.54|3794.04|3794.54|3793.04|7897
1580988300000|2020-02-06 11:25:00|3795.54|3794.04|3796.54|3795.04|3796.54|3795.04|3794.54|3793.04|3796
1580988600000|2020-02-06 11:30:00|3797.54|3796.04|3797.54|3796.04|3798.54|3797.04|3796.54|3795.04|3054
1580988900000|2020-02-06 11:35:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|2557
1580989200000|2020-02-06 11:40:00|3799.54|3798.04|3797.54|3796.04|3799.54|3798.04|3796.54|3795.04|7206
1580989500000|2020-02-06 11:45:00|3796.54|3795.04|3794.54|3793.04|3797.54|3796.04|3794.54|3793.04|3349
1580989800000|2020-02-06 11:50:00|3795.54|3794.04|3795.54|3794.04|3796.54|3795.04|3794.54|3793.04|3537
1580990100000|2020-02-06 11:55:00|3796.54|3795.04|3798.54|3797.04|3798.54|3797.04|3796.54|3795.04|5527
1580990400000|2020-02-06 12:00:00|3797.54|3796.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|8609
1580990700000|2020-02-06 12:05:00|3800.54|3799.04|3799.54|3798.04|3800.54|3799.04|3799.54|3798.04|3374
1580991000000|2020-02-06 12:10:00|3800.54|3799.04|3799.54|3798.04|3800.54|3799.04|3798.54|3797.04|3061
1580991300000|2020-02-06 12:15:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|2693
1580991600000|2020-02-06 12:20:00|3798.54|3797.04|3800.54|3799.04|3800.54|3799.04|3798.54|3797.04|9911
1580991900000|2020-02-06 12:25:00|3799.54|3798.04|3797.54|3796.04|3800.54|3799.04|3797.54|3796.04|2556
1580992200000|2020-02-06 12:30:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3798.54|3797.04|2708
1580992500000|2020-02-06 12:35:00|3800.54|3799.04|3800.54|3799.04|3800.54|3799.04|3799.54|3798.04|3898
1580992800000|2020-02-06 12:40:00|3800.72|3799.22|3799.72|3798.22|3800.72|3799.22|3799.72|3798.22|1835
1580993100000|2020-02-06 12:45:00|3800.72|3799.22|3799.85|3798.35|3800.72|3799.22|3799.72|3798.22|6154
1580993400000|2020-02-06 12:50:00|3799.35|3797.85|3799.65|3798.15|3799.85|3798.35|3798.65|3797.15|2409
1580993700000|2020-02-06 12:55:00|3798.65|3797.15|3799.65|3798.15|3799.65|3798.15|3798.65|3797.15|1949
1580994000000|2020-02-06 13:00:00|3798.65|3797.15|3799.65|3798.15|3799.65|3798.15|3796.65|3795.15|6536
1580994300000|2020-02-06 13:05:00|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|2411
1580994600000|2020-02-06 13:10:00|3799.65|3798.15|3798.65|3797.15|3800.65|3799.15|3798.65|3797.15|6442
1580994900000|2020-02-06 13:15:00|3799.65|3798.15|3799.65|3798.15|3800.65|3799.15|3798.65|3797.15|2407
1580995200000|2020-02-06 13:20:00|3800.65|3799.15|3800.65|3799.15|3801.65|3800.15|3799.65|3798.15|3659
1580995500000|2020-02-06 13:25:00|3801.65|3800.15|3800.65|3799.15|3801.65|3800.15|3800.65|3799.15|1782
1580995800000|2020-02-06 13:30:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|5371
1580996100000|2020-02-06 13:35:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|3035
1580996400000|2020-02-06 13:40:00|3803.65|3802.15|3801.65|3800.15|3803.65|3802.15|3800.65|3799.15|8778
1580996700000|2020-02-06 13:45:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|6886
1580997000000|2020-02-06 13:50:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|5557
1580997300000|2020-02-06 13:55:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|5943
1580997600000|2020-02-06 14:00:00|3801.65|3800.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|6779
1580997900000|2020-02-06 14:05:00|3803.15|3801.65|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|3882
1580998200000|2020-02-06 14:10:00|3802.65|3801.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|1988
1580998500000|2020-02-06 14:15:00|3804.65|3803.15|3802.65|3801.15|3804.65|3803.15|3801.65|3800.15|11334
1580998800000|2020-02-06 14:20:00|3802.15|3800.65|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|3622
1580999100000|2020-02-06 14:25:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|9214
1580999400000|2020-02-06 14:30:00|3801.65|3800.15|3800.65|3799.15|3803.65|3802.15|3799.65|3798.15|19283
1580999700000|2020-02-06 14:35:00|3799.65|3798.15|3795.65|3794.15|3800.65|3799.15|3794.65|3793.15|18406
1581000000000|2020-02-06 14:40:00|3794.65|3793.15|3794.65|3793.15|3794.65|3793.15|3792.65|3791.15|13502
1581000300000|2020-02-06 14:45:00|3793.65|3792.15|3794.65|3793.15|3795.65|3794.15|3791.65|3790.15|20442
1581000600000|2020-02-06 14:50:00|3795.65|3794.15|3798.65|3797.15|3798.65|3797.15|3793.65|3792.15|11896
1581000900000|2020-02-06 14:55:00|3797.65|3796.15|3800.65|3799.15|3800.65|3799.15|3797.65|3796.15|9427
1581001200000|2020-02-06 15:00:00|3801.65|3800.15|3800.65|3799.15|3801.65|3800.15|3799.65|3798.15|6924
1581001500000|2020-02-06 15:05:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|8099
1581001800000|2020-02-06 15:10:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3801.72|3800.22|8998
1581002100000|2020-02-06 15:15:00|3802.72|3801.22|3801.72|3800.22|3802.72|3801.22|3801.72|3800.22|9215
1581002400000|2020-02-06 15:20:00|3802.72|3801.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|11188
1581002700000|2020-02-06 15:25:00|3799.72|3798.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|7325
1581003000000|2020-02-06 15:30:00|3799.72|3798.22|3801.72|3800.22|3802.72|3801.22|3799.72|3798.22|8271
1581003300000|2020-02-06 15:35:00|3802.72|3801.22|3803.72|3802.22|3803.72|3802.22|3802.72|3801.22|5890
1581003600000|2020-02-06 15:40:00|3802.72|3801.22|3802.72|3801.22|3803.72|3802.22|3801.72|3800.22|3499
1581003900000|2020-02-06 15:45:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3802.72|3801.22|11082
1581004200000|2020-02-06 15:50:00|3804.72|3803.22|3801.72|3800.22|3804.72|3803.22|3801.72|3800.22|16471
1581004500000|2020-02-06 15:55:00|3802.72|3801.22|3802.72|3801.22|3803.72|3802.22|3801.72|3800.22|7073
1581004800000|2020-02-06 16:00:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3801.72|3800.22|9815
1581005100000|2020-02-06 16:05:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3802.72|3801.22|13279
1581005400000|2020-02-06 16:10:00|3803.72|3802.22|3805.72|3804.22|3805.72|3804.22|3803.72|3802.22|27098
1581005700000|2020-02-06 16:15:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|11069
1581006000000|2020-02-06 16:20:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|16352
1581006300000|2020-02-06 16:25:00|3803.72|3802.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|26350
1581006600000|2020-02-06 16:30:00|3803.72|3802.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|59886
1581006900000|2020-02-06 16:35:00|3803.72|3802.22|3805.72|3804.22|3805.72|3804.22|3803.72|3802.22|38234
1581007200000|2020-02-06 16:40:00|3806.72|3805.22|3805.72|3804.22|3806.72|3805.22|3805.72|3804.22|11967
1581007500000|2020-02-06 16:45:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3724
1581007800000|2020-02-06 16:50:00|3805.72|3804.22|3803.72|3802.22|3805.72|3804.22|3803.72|3802.22|7442
1581008100000|2020-02-06 16:55:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|12898
1581008400000|2020-02-06 17:00:00|3803.72|3802.22|3806.72|3805.22|3806.72|3805.22|3803.72|3802.22|7459
1581008700000|2020-02-06 17:05:00|||||||||1870
1581009000000|2020-02-06 17:10:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3804.72|3803.22|1763
1581009300000|2020-02-06 17:15:00|3806.72|3805.22|3807.72|3806.22|3807.72|3806.22|3806.72|3805.22|1348
1581009600000|2020-02-06 17:20:00|||||||||1643
1581009900000|2020-02-06 17:25:00|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|2651
1581010200000|2020-02-06 17:30:00|||||||||2102
1581010500000|2020-02-06 17:35:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|1747
1581010800000|2020-02-06 17:40:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3807.72|3806.22|4022
1581011100000|2020-02-06 17:45:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3805.72|3804.22|3113
1581011400000|2020-02-06 17:50:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|1839
1581011700000|2020-02-06 17:55:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|794
1581012000000|2020-02-06 18:00:00|||||||||414
1581012300000|2020-02-06 18:05:00|3809.72|3808.22|3808.72|3807.22|3809.72|3808.22|3808.72|3807.22|1211
1581012600000|2020-02-06 18:10:00|||||||||855
1581012900000|2020-02-06 18:15:00|||||||||1321
1581013200000|2020-02-06 18:20:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|897
1581013500000|2020-02-06 18:25:00|||||||||84
1581013800000|2020-02-06 18:30:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|1669
1581014100000|2020-02-06 18:35:00|3805.72|3804.22|3805.72|3804.22|3806.22|3804.72|3805.72|3804.22|739
1581014400000|2020-02-06 18:40:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3805.72|3804.22|791
1581014700000|2020-02-06 18:45:00|||||||||167
1581015000000|2020-02-06 18:50:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|338
1581015300000|2020-02-06 18:55:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3807.72|3806.22|827
1581015600000|2020-02-06 19:00:00|3806.72|3805.22|3807.72|3806.22|3807.72|3806.22|3806.72|3805.22|864
1581015900000|2020-02-06 19:05:00|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|136
1581016200000|2020-02-06 19:10:00|||||||||62
1581016500000|2020-02-06 19:15:00|3809.72|3808.22|3807.72|3806.22|3809.72|3808.22|3807.72|3806.22|1638
1581016800000|2020-02-06 19:20:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|2220
1581017100000|2020-02-06 19:25:00|3807.22|3805.72|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|2281
1581017400000|2020-02-06 19:30:00|||||||||291
1581017700000|2020-02-06 19:35:00|3807.72|3806.22|3807.72|3806.22|3808.72|3807.22|3806.72|3805.22|1835
1581018000000|2020-02-06 19:40:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|1268
1581018300000|2020-02-06 19:45:00|3805.72|3804.22|3807.72|3806.22|3807.72|3806.22|3805.72|3804.22|1040
1581018600000|2020-02-06 19:50:00|3807.22|3805.72|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|549
1581018900000|2020-02-06 19:55:00|3805.72|3804.22|3804.72|3803.22|3805.72|3804.22|3804.72|3803.22|665
1581019200000|2020-02-06 20:00:00|3805.22|3803.72|3804.72|3803.22|3805.72|3804.22|3804.72|3803.22|1992
1581019500000|2020-02-06 20:05:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|385
1581019800000|2020-02-06 20:10:00|3804.72|3803.22|3803.72|3802.22|3804.72|3803.22|3803.72|3802.22|1342
1581020100000|2020-02-06 20:15:00|||||||||103
1581020400000|2020-02-06 20:20:00|3802.72|3801.22|3802.72|3801.22|3802.72|3801.22|3802.72|3801.22|1433
1581020700000|2020-02-06 20:25:00|3801.72|3800.22|3802.72|3801.22|3802.72|3801.22|3801.72|3800.22|2456
1581021000000|2020-02-06 20:30:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3802.72|3801.22|1663
1581021300000|2020-02-06 20:35:00|||||||||191
1581021600000|2020-02-06 20:40:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|650
1581021900000|2020-02-06 20:45:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3803.72|3802.22|2543
1581022200000|2020-02-06 20:50:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|1925
1581022500000|2020-02-06 20:55:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3804.72|3803.22|3941
1581022800000|2020-02-06 21:00:00|3806.17|3803.17|3804.67|3801.67|3806.77|3803.77|3803.87|3800.87|103
1581023100000|2020-02-06 21:05:00|3804.47|3801.47|3805.47|3802.47|3805.67|3802.67|3803.87|3800.87|0
1581023400000|2020-02-06 21:10:00|3805.57|3802.57|3806.97|3803.97|3807.37|3804.37|3805.47|3802.47|0
1581023700000|2020-02-06 21:15:00|3806.77|3803.77|3807.07|3804.07|3807.07|3804.07|3806.77|3803.77|0
1581024000000|2020-02-06 21:20:00|3806.97|3803.97|3807.07|3804.07|3807.07|3804.07|3806.97|3803.97|0
1581024300000|2020-02-06 21:25:00|3806.97|3803.97|3806.97|3803.97|3807.07|3804.07|3806.77|3803.77|0
1581024600000|2020-02-06 21:30:00|3806.87|3803.87|3808.17|3805.17|3808.17|3805.17|3806.57|3803.57|0
1581024900000|2020-02-06 21:35:00|3808.37|3805.37|3806.87|3803.87|3808.37|3805.37|3806.87|3803.87|0
1581025200000|2020-02-06 21:40:00|3807.07|3804.07|3808.87|3805.87|3809.17|3806.17|3806.37|3803.37|0
1581025500000|2020-02-06 21:45:00|3808.67|3805.67|3808.37|3805.37|3808.67|3805.67|3807.37|3804.37|0
1581025800000|2020-02-06 21:50:00|3808.67|3805.67|3808.67|3805.67|3808.67|3805.67|3807.37|3804.37|0
1581026100000|2020-02-06 21:55:00|3808.37|3805.37|3810.17|3807.17|3810.17|3807.17|3808.37|3805.37|0
1581026400000|2020-02-06 22:00:00|3810.27|3807.27|3810.07|3807.07|3810.27|3807.27|3809.67|3806.67|0
1581026700000|2020-02-06 22:05:00|3810.17|3807.17|3810.37|3807.37|3810.37|3807.37|3809.77|3806.77|0
1581027000000|2020-02-06 22:10:00|3810.27|3807.27|3810.17|3807.17|3810.47|3807.47|3809.97|3806.97|0
1581027300000|2020-02-06 22:15:00|3810.27|3807.27|3811.17|3808.17|3811.17|3808.17|3810.27|3807.27|0
1581027600000|2020-02-06 22:20:00|3811.77|3808.77|3810.77|3807.77|3811.77|3808.77|3810.17|3807.17|0
1581027900000|2020-02-06 22:25:00|3810.87|3807.87|3810.47|3807.47|3810.87|3807.87|3810.27|3807.27|0
1581028200000|2020-02-06 22:30:00|3810.37|3807.37|3810.47|3807.47|3810.47|3807.47|3810.37|3807.37|0
1581028500000|2020-02-06 22:35:00|3810.37|3807.37|3809.97|3806.97|3810.47|3807.47|3809.97|3806.97|0
1581028800000|2020-02-06 22:40:00|3810.07|3807.07|3810.17|3807.17|3810.27|3807.27|3810.07|3807.07|0
1581029100000|2020-02-06 22:45:00|3810.27|3807.27|3810.27|3807.27|3810.37|3807.37|3810.27|3807.27|0
1581029400000|2020-02-06 22:50:00|3810.37|3807.37|3810.37|3807.37|3810.37|3807.37|3810.27|3807.27|0
1581029700000|2020-02-06 22:55:00|3810.47|3807.47|3810.47|3807.47|3810.47|3807.47|3810.37|3807.37|0
1581030000000|2020-02-06 23:00:00|3811.17|3808.17|3810.67|3807.67|3811.57|3808.57|3809.27|3806.27|0
1581030300000|2020-02-06 23:05:00|3810.57|3807.57|3811.57|3808.57|3811.87|3808.87|3810.57|3807.57|0
1581030600000|2020-02-06 23:10:00|3811.37|3808.37|3811.37|3808.37|3811.57|3808.57|3810.57|3807.57|0
1581030900000|2020-02-06 23:15:00|3811.57|3808.57|3810.77|3807.77|3811.57|3808.57|3810.77|3807.77|0
1581031200000|2020-02-06 23:20:00|3810.67|3807.67|3810.27|3807.27|3810.77|3807.77|3810.07|3807.07|0
1581031500000|2020-02-06 23:25:00|3810.47|3807.47|3809.77|3806.77|3810.57|3807.57|3809.77|3806.77|0
1581031800000|2020-02-06 23:30:00|3810.07|3807.07|3810.07|3807.07|3810.27|3807.27|3809.27|3806.27|0
1581032100000|2020-02-06 23:35:00|3810.17|3807.17|3810.77|3807.77|3811.07|3808.07|3809.87|3806.87|0
1581032400000|2020-02-06 23:40:00|3810.57|3807.57|3810.07|3807.07|3810.77|3807.77|3809.77|3806.77|0
1581032700000|2020-02-06 23:45:00|3810.17|3807.17|3810.07|3807.07|3810.77|3807.77|3809.27|3806.27|0
1581033000000|2020-02-06 23:50:00|3809.77|3806.77|3811.07|3808.07|3811.07|3808.07|3809.77|3806.77|0
1581033300000|2020-02-06 23:55:00|3811.37|3808.37|3811.07|3808.07|3811.87|3808.87|3811.07|3808.07|0
1581033600000|2020-02-07 00:00:00|3811.37|3808.37|3810.57|3807.57|3811.87|3808.87|3810.07|3807.07|0
1581033900000|2020-02-07 00:05:00|3810.27|3807.27|3811.57|3808.57|3811.57|3808.57|3810.07|3807.07|0
1581034200000|2020-02-07 00:10:00|3811.47|3808.47|3810.07|3807.07|3811.57|3808.57|3809.77|3806.77|0
1581034500000|2020-02-07 00:15:00|3809.87|3806.87|3804.97|3802.97|3810.57|3807.57|3804.97|3802.97|600
1581034800000|2020-02-07 00:20:00|3803.97|3801.97|3805.97|3803.97|3805.97|3803.97|3803.97|3801.97|158
1581035100000|2020-02-07 00:25:00|3804.97|3802.97|3804.97|3802.97|3805.47|3803.47|3803.97|3801.97|303
1581035400000|2020-02-07 00:30:00|3803.97|3801.97|3803.47|3801.47|3804.97|3802.97|3802.97|3800.97|158
1581035700000|2020-02-07 00:35:00|3803.97|3801.97|3798.97|3796.97|3803.97|3801.97|3797.97|3795.97|317
1581036000000|2020-02-07 00:40:00|3797.97|3795.97|3797.47|3795.47|3799.97|3797.97|3796.97|3794.97|178
1581036300000|2020-02-07 00:45:00|3796.97|3794.97|3795.47|3793.47|3797.47|3795.47|3792.97|3790.97|831
1581036600000|2020-02-07 00:50:00|3795.97|3793.97|3797.97|3795.97|3797.97|3795.97|3794.97|3792.97|366
1581036900000|2020-02-07 00:55:00|3797.47|3795.47|3796.97|3794.97|3797.47|3795.47|3795.97|3793.97|249
1581037200000|2020-02-07 01:00:00|3797.97|3795.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|412
1581037500000|2020-02-07 01:05:00|3796.97|3794.97|3793.97|3791.97|3797.97|3795.97|3792.97|3790.97|630
1581037800000|2020-02-07 01:10:00|3794.47|3792.47|3795.97|3793.97|3795.97|3793.97|3792.97|3790.97|482
1581038100000|2020-02-07 01:15:00|3795.47|3793.47|3796.97|3794.97|3798.97|3796.97|3794.97|3792.97|336
1581038400000|2020-02-07 01:20:00|3795.97|3793.97|3796.97|3794.97|3797.47|3795.47|3794.97|3792.97|285
1581038700000|2020-02-07 01:25:00|3795.97|3793.97|3797.97|3795.97|3798.97|3796.97|3795.97|3793.97|132
1581039000000|2020-02-07 01:30:00|3798.47|3796.47|3797.97|3795.97|3798.97|3796.97|3795.97|3793.97|194
1581039300000|2020-02-07 01:35:00|3798.97|3796.97|3797.97|3795.97|3799.97|3797.97|3797.97|3795.97|243
1581039600000|2020-02-07 01:40:00|3798.47|3796.47|3798.97|3796.97|3799.97|3797.97|3797.97|3795.97|205
1581039900000|2020-02-07 01:45:00|3799.47|3797.47|3800.47|3798.47|3800.97|3798.97|3798.47|3796.47|357
1581040200000|2020-02-07 01:50:00|3799.97|3797.97|3798.97|3796.97|3800.97|3798.97|3797.97|3795.97|409
1581040500000|2020-02-07 01:55:00|3799.97|3797.97|3796.97|3794.97|3799.97|3797.97|3796.97|3794.97|335
1581040800000|2020-02-07 02:00:00|3797.97|3795.97|3798.47|3796.47|3798.97|3796.97|3797.47|3795.47|136
1581041100000|2020-02-07 02:05:00|3798.97|3796.97|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|85
1581041400000|2020-02-07 02:10:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|122
1581041700000|2020-02-07 02:15:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|98
1581042000000|2020-02-07 02:20:00|3798.47|3796.47|3800.97|3798.97|3800.97|3798.97|3798.47|3796.47|239
1581042300000|2020-02-07 02:25:00|3801.97|3799.97|3799.97|3797.97|3801.97|3799.97|3799.97|3797.97|110
1581042600000|2020-02-07 02:30:00|3800.47|3798.47|3800.97|3798.97|3801.97|3799.97|3800.47|3798.47|20
1581042900000|2020-02-07 02:35:00|3801.47|3799.47|3798.97|3796.97|3801.47|3799.47|3798.97|3796.97|176
1581043200000|2020-02-07 02:40:00|3799.97|3797.97|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|43
1581043500000|2020-02-07 02:45:00|3799.47|3797.47|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|81
1581043800000|2020-02-07 02:50:00|3797.97|3795.97|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|380
1581044100000|2020-02-07 02:55:00|3797.97|3795.97|3796.97|3794.97|3797.97|3795.97|3795.97|3793.97|242
1581044400000|2020-02-07 03:00:00|3797.97|3795.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|271
1581044700000|2020-02-07 03:05:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|245
1581045000000|2020-02-07 03:10:00|3798.47|3796.47|3796.97|3794.97|3798.97|3796.97|3796.47|3794.47|148
1581045300000|2020-02-07 03:15:00|3797.97|3795.97|3798.97|3796.97|3798.97|3796.97|3796.97|3794.97|105
1581045600000|2020-02-07 03:20:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|80
1581045900000|2020-02-07 03:25:00|3798.47|3796.47|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|119
1581046200000|2020-02-07 03:30:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|86
1581046500000|2020-02-07 03:35:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|192
1581046800000|2020-02-07 03:40:00|3798.97|3796.97|3798.97|3796.97|3798.97|3796.97|3798.97|3796.97|87
1581047100000|2020-02-07 03:45:00|3797.97|3795.97|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|188
1581047400000|2020-02-07 03:50:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|0
1581048000000|2020-02-07 04:00:00|3799.97|3797.97|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|23
1581048300000|2020-02-07 04:05:00|3799.97|3797.97|3797.97|3795.97|3799.97|3797.97|3797.97|3795.97|140
1581048600000|2020-02-07 04:10:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|64
1581048900000|2020-02-07 04:15:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|64
1581049200000|2020-02-07 04:20:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3797.47|3795.47|17
1581049500000|2020-02-07 04:25:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|4
1581049800000|2020-02-07 04:30:00|3797.97|3795.97|3797.97|3795.97|3797.97|3795.97|3797.97|3795.97|56
1581050100000|2020-02-07 04:35:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|204
1581050400000|2020-02-07 04:40:00|3798.47|3796.47|3797.97|3795.97|3798.47|3796.47|3797.97|3795.97|35
1581050700000|2020-02-07 04:45:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3797.47|3795.47|58
1581051000000|2020-02-07 04:50:00|3798.97|3796.97|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|36
1581051300000|2020-02-07 04:55:00|||||||||5
1581051600000|2020-02-07 05:00:00|3796.97|3794.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|188
1581052200000|2020-02-07 05:10:00|3796.97|3794.97|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|79
1581052500000|2020-02-07 05:15:00|3797.47|3795.47|3795.97|3793.97|3797.47|3795.47|3795.97|3793.97|89
1581052800000|2020-02-07 05:20:00|3796.97|3794.97|3795.97|3793.97|3796.97|3794.97|3795.97|3793.97|301
1581053100000|2020-02-07 05:25:00|3796.47|3794.47|3796.97|3794.97|3797.97|3795.97|3795.97|3793.97|171
1581053400000|2020-02-07 05:30:00|3797.47|3795.47|3796.97|3794.97|3797.47|3795.47|3796.97|3794.97|42
1581053700000|2020-02-07 05:35:00|3795.97|3793.97|3796.97|3794.97|3797.47|3795.47|3795.97|3793.97|65
1581054300000|2020-02-07 05:45:00|3797.47|3795.47|3797.97|3795.97|3798.97|3796.97|3797.47|3795.47|30
1581054600000|2020-02-07 05:50:00|||||||||15
1581054900000|2020-02-07 05:55:00|3797.47|3795.47|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|96
1581055200000|2020-02-07 06:00:00|3797.97|3795.97|3795.97|3793.97|3797.97|3795.97|3795.97|3793.97|51
1581055500000|2020-02-07 06:05:00|3794.97|3792.97|3796.97|3794.97|3796.97|3794.97|3794.97|3792.97|513
1581055800000|2020-02-07 06:10:00|3797.47|3795.47|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|146
1581056100000|2020-02-07 06:15:00|3797.97|3795.97|3799.97|3797.97|3799.97|3797.97|3797.97|3795.97|437
1581056400000|2020-02-07 06:20:00|3800.47|3798.47|3803.97|3801.97|3803.97|3801.97|3799.97|3797.97|492
1581056700000|2020-02-07 06:25:00|3804.97|3802.97|3805.97|3803.97|3806.97|3804.97|3803.97|3801.97|629
1581057000000|2020-02-07 06:30:00|3806.47|3804.47|3805.97|3803.97|3806.97|3804.97|3804.97|3802.97|608
1581057300000|2020-02-07 06:35:00|3806.97|3804.97|3804.97|3802.97|3806.97|3804.97|3804.97|3802.97|156
1581057600000|2020-02-07 06:40:00|||||||||4
1581057900000|2020-02-07 06:45:00|3805.97|3803.97|3806.97|3804.97|3806.97|3804.97|3804.97|3802.97|522
1581058200000|2020-02-07 06:50:00|3806.47|3804.47|3804.97|3802.97|3806.97|3804.97|3804.97|3802.97|184
1581058500000|2020-02-07 06:55:00|3805.97|3803.97|3804.97|3802.97|3805.97|3803.97|3804.97|3802.97|574
1581058800000|2020-02-07 07:00:00|3804.72|3803.22|3803.72|3802.22|3809.72|3808.22|3803.72|3802.22|3087
1581059100000|2020-02-07 07:05:00|3802.72|3801.22|3802.72|3801.22|3804.72|3803.22|3802.72|3801.22|1470
1581059400000|2020-02-07 07:10:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3802.72|3801.22|877
1581059700000|2020-02-07 07:15:00|3804.72|3803.22|3803.72|3802.22|3805.72|3804.22|3803.72|3802.22|1405
1581060000000|2020-02-07 07:20:00|3802.72|3801.22|3801.72|3800.22|3803.72|3802.22|3801.72|3800.22|885
1581060300000|2020-02-07 07:25:00|3800.72|3799.22|3798.22|3796.72|3801.72|3800.22|3796.72|3795.22|4444
1581060600000|2020-02-07 07:30:00|3797.72|3796.22|3797.72|3796.22|3798.72|3797.22|3795.72|3794.22|4402
1581060900000|2020-02-07 07:35:00|3798.72|3797.22|3795.72|3794.22|3798.72|3797.22|3795.72|3794.22|1731
1581061200000|2020-02-07 07:40:00|3796.72|3795.22|3796.72|3795.22|3797.72|3796.22|3795.72|3794.22|1059
1581061500000|2020-02-07 07:45:00|3795.72|3794.22|3795.72|3794.22|3796.72|3795.22|3794.72|3793.22|3881
1581061800000|2020-02-07 07:50:00|3796.72|3795.22|3797.72|3796.22|3797.72|3796.22|3795.72|3794.22|1762
1581062100000|2020-02-07 07:55:00|3796.72|3795.22|3796.72|3795.22|3798.22|3796.72|3795.72|3794.22|1733
1581062400000|2020-02-07 08:00:00|3799.72|3798.22|3796.72|3795.22|3799.72|3798.22|3793.72|3792.22|17889
1581062700000|2020-02-07 08:05:00|3797.72|3796.22|3800.72|3799.22|3801.72|3800.22|3795.72|3794.22|9418
1581063000000|2020-02-07 08:10:00|3799.72|3798.22|3800.72|3799.22|3800.72|3799.22|3798.72|3797.22|6648
1581063300000|2020-02-07 08:15:00|3799.72|3798.22|3797.72|3796.22|3800.72|3799.22|3797.72|3796.22|9508
1581063600000|2020-02-07 08:20:00|3798.72|3797.22|3799.72|3798.22|3799.72|3798.22|3797.72|3796.22|4358
1581063900000|2020-02-07 08:25:00|3800.72|3799.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|11256
1581064200000|2020-02-07 08:30:00|3799.72|3798.22|3801.72|3800.22|3803.72|3802.22|3799.72|3798.22|7671
1581064500000|2020-02-07 08:35:00|3802.72|3801.22|3804.72|3803.22|3804.72|3803.22|3801.72|3800.22|6985
1581064800000|2020-02-07 08:40:00|3804.94|3803.44|3805.94|3804.44|3806.94|3805.44|3803.94|3802.44|5547
1581065100000|2020-02-07 08:45:00|3806.94|3805.44|3803.94|3802.44|3806.94|3805.44|3802.94|3801.44|5298
1581065400000|2020-02-07 08:50:00|3804.94|3803.44|3802.94|3801.44|3804.94|3803.44|3801.94|3800.44|9117
1581065700000|2020-02-07 08:55:00|3803.94|3802.44|3802.94|3801.44|3803.94|3802.44|3801.94|3800.44|7730
1581066000000|2020-02-07 09:00:00|3803.94|3802.44|3802.94|3801.44|3803.94|3802.44|3801.94|3800.44|3805
1581066300000|2020-02-07 09:05:00|3803.94|3802.44|3803.94|3802.44|3804.94|3803.44|3802.94|3801.44|5040
1581066600000|2020-02-07 09:10:00|3802.94|3801.44|3803.94|3802.44|3804.94|3803.44|3802.94|3801.44|3560
1581066900000|2020-02-07 09:15:00|3804.94|3803.44|3802.94|3801.44|3804.94|3803.44|3801.94|3800.44|4194
1581067200000|2020-02-07 09:20:00|3803.94|3802.44|3804.94|3803.44|3804.94|3803.44|3802.94|3801.44|3916
1581067500000|2020-02-07 09:25:00|3803.94|3802.44|3800.94|3799.44|3803.94|3802.44|3800.94|3799.44|4174
1581067800000|2020-02-07 09:30:00|3799.94|3798.44|3801.94|3800.44|3802.94|3801.44|3799.94|3798.44|5383
1581068100000|2020-02-07 09:35:00|3802.94|3801.44|3801.94|3800.44|3803.44|3801.94|3800.94|3799.44|4512
1581068400000|2020-02-07 09:40:00|3800.94|3799.44|3799.94|3798.44|3801.94|3800.44|3799.94|3798.44|4378
1581068700000|2020-02-07 09:45:00|3798.94|3797.44|3797.94|3796.44|3799.94|3798.44|3795.94|3794.44|7529
1581069000000|2020-02-07 09:50:00|3796.94|3795.44|3796.94|3795.44|3797.94|3796.44|3795.94|3794.44|6644
1581069300000|2020-02-07 09:55:00|3797.94|3796.44|3796.94|3795.44|3797.94|3796.44|3795.94|3794.44|5100
1581069600000|2020-02-07 10:00:00|3797.94|3796.44|3796.94|3795.44|3797.94|3796.44|3796.94|3795.44|4069
1581069900000|2020-02-07 10:05:00|3797.94|3796.44|3797.94|3796.44|3798.94|3797.44|3797.94|3796.44|3111
1581070200000|2020-02-07 10:10:00|3796.94|3795.44|3794.94|3793.44|3796.94|3795.44|3793.94|3792.44|12588
1581070500000|2020-02-07 10:15:00|3793.94|3792.44|3792.94|3791.44|3794.94|3793.44|3791.94|3790.44|11348
1581070800000|2020-02-07 10:20:00|3793.94|3792.44|3794.94|3793.44|3794.94|3793.44|3792.94|3791.44|8899
1581071100000|2020-02-07 10:25:00|3795.94|3794.44|3795.94|3794.44|3796.94|3795.44|3794.94|3793.44|6859
1581071400000|2020-02-07 10:30:00|3796.94|3795.44|3793.94|3792.44|3796.94|3795.44|3793.94|3792.44|8937
1581071700000|2020-02-07 10:35:00|3794.94|3793.44|3795.94|3794.44|3795.94|3794.44|3793.94|3792.44|5163
1581072000000|2020-02-07 10:40:00|3794.94|3793.44|3793.94|3792.44|3794.94|3793.44|3792.94|3791.44|5751
1581072300000|2020-02-07 10:45:00|3792.94|3791.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|10683
1581072600000|2020-02-07 10:50:00|3793.94|3792.44|3793.94|3792.44|3794.94|3793.44|3792.94|3791.44|13549
1581072900000|2020-02-07 10:55:00|3792.94|3791.44|3789.94|3788.44|3792.94|3791.44|3789.94|3788.44|24012
1581073200000|2020-02-07 11:00:00|3788.94|3787.44|3790.94|3789.44|3790.94|3789.44|3787.94|3786.44|15920
1581073500000|2020-02-07 11:05:00|3791.94|3790.44|3791.94|3790.44|3791.94|3790.44|3789.94|3788.44|4953
1581073800000|2020-02-07 11:10:00|3792.94|3791.44|3793.94|3792.44|3793.94|3792.44|3791.94|3790.44|4131
1581074100000|2020-02-07 11:15:00|3794.94|3793.44|3794.94|3793.44|3795.94|3794.44|3793.94|3792.44|3875
1581074400000|2020-02-07 11:20:00|3793.94|3792.44|3793.94|3792.44|3795.94|3794.44|3793.94|3792.44|4953
1581074700000|2020-02-07 11:25:00|3792.94|3791.44|3792.94|3791.44|3792.94|3791.44|3791.94|3790.44|3996
1581075000000|2020-02-07 11:30:00|3791.94|3790.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|4833
1581075300000|2020-02-07 11:35:00|3791.94|3790.44|3793.94|3792.44|3793.94|3792.44|3791.94|3790.44|1410
1581075600000|2020-02-07 11:40:00|3792.94|3791.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|1943
1581075900000|2020-02-07 11:45:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3791.94|3790.44|4724
1581076200000|2020-02-07 11:50:00|3793.94|3792.44|3795.94|3794.44|3795.94|3794.44|3792.94|3791.44|8447
1581076500000|2020-02-07 11:55:00|3794.94|3793.44|3795.94|3794.44|3795.94|3794.44|3794.94|3793.44|3620
1581076800000|2020-02-07 12:00:00|3794.94|3793.44|3794.94|3793.44|3795.94|3794.44|3793.94|3792.44|4490
1581077100000|2020-02-07 12:05:00|3795.94|3794.44|3794.94|3793.44|3795.94|3794.44|3794.94|3793.44|3106
1581077400000|2020-02-07 12:10:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|4575
1581077700000|2020-02-07 12:15:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|4422
1581078000000|2020-02-07 12:20:00|3791.94|3790.44|3790.94|3789.44|3792.94|3791.44|3790.94|3789.44|3753
1581078300000|2020-02-07 12:25:00|||||||||10759
1581078600000|2020-02-07 12:30:00|3791.94|3790.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|6308
1581078900000|2020-02-07 12:35:00|3791.94|3790.44|3791.94|3790.44|3792.94|3791.44|3791.94|3790.44|1850
1581079200000|2020-02-07 12:40:00|3792.17|3790.67|3792.17|3790.67|3793.17|3791.67|3791.17|3789.67|2607
1581079500000|2020-02-07 12:45:00|3791.17|3789.67|3792.17|3790.67|3792.17|3790.67|3791.17|3789.67|1640
1581079800000|2020-02-07 12:50:00|3791.17|3789.67|3791.17|3789.67|3791.17|3789.67|3791.17|3789.67|4903
1581080100000|2020-02-07 12:55:00|3792.17|3790.67|3792.17|3790.67|3793.17|3791.67|3792.17|3790.67|2872
1581080400000|2020-02-07 13:00:00|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3036
1581080700000|2020-02-07 13:05:00|3793.67|3792.17|3792.17|3790.67|3794.17|3792.67|3792.17|3790.67|4448
1581081000000|2020-02-07 13:10:00|3793.17|3791.67|3792.17|3790.67|3793.17|3791.67|3792.17|3790.67|2703
1581081300000|2020-02-07 13:15:00|3791.17|3789.67|3792.17|3790.67|3793.17|3791.67|3791.17|3789.67|1628
1581081600000|2020-02-07 13:20:00|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3792.17|3790.67|2190
1581081900000|2020-02-07 13:25:00|3793.67|3792.17|3794.17|3792.67|3796.17|3794.67|3793.17|3791.67|4487
1581082200000|2020-02-07 13:30:00|3795.17|3793.67|3795.17|3793.67|3800.17|3798.67|3795.17|3793.67|15864
1581082500000|2020-02-07 13:35:00|3794.17|3792.67|3793.17|3791.67|3795.17|3793.67|3787.17|3785.67|20288
1581082800000|2020-02-07 13:40:00|3793.67|3792.17|3788.17|3786.67|3794.17|3792.67|3787.17|3785.67|11643
1581083100000|2020-02-07 13:45:00|3789.17|3787.67|3791.17|3789.67|3791.17|3789.67|3788.17|3786.67|11045
1581083400000|2020-02-07 13:50:00|3792.17|3790.67|3796.17|3794.67|3797.17|3795.67|3792.17|3790.67|9499
1581083700000|2020-02-07 13:55:00|3797.17|3795.67|3795.17|3793.67|3797.17|3795.67|3794.17|3792.67|5070
1581084000000|2020-02-07 14:00:00|3796.17|3794.67|3797.17|3795.67|3798.17|3796.67|3796.17|3794.67|5078
1581084300000|2020-02-07 14:05:00|3796.17|3794.67|3796.17|3794.67|3797.17|3795.67|3796.17|3794.67|1927
1581084600000|2020-02-07 14:10:00|3795.17|3793.67|3796.17|3794.67|3796.17|3794.67|3795.17|3793.67|5088
1581084900000|2020-02-07 14:15:00|3795.17|3793.67|3795.17|3793.67|3797.17|3795.67|3794.17|3792.67|6073
1581085200000|2020-02-07 14:20:00|3794.17|3792.67|3794.17|3792.67|3795.17|3793.67|3793.17|3791.67|6141
1581085500000|2020-02-07 14:25:00|3795.17|3793.67|3794.17|3792.67|3795.17|3793.67|3793.17|3791.67|6599
1581085800000|2020-02-07 14:30:00|3793.17|3791.67|3785.17|3783.67|3794.17|3792.67|3783.17|3781.67|24030
1581086100000|2020-02-07 14:35:00|3784.17|3782.67|3790.17|3788.67|3790.17|3788.67|3784.17|3782.67|15822
1581086400000|2020-02-07 14:40:00|3789.17|3787.67|3790.17|3788.67|3792.17|3790.67|3788.17|3786.67|9135
1581086700000|2020-02-07 14:45:00|3789.17|3787.67|3791.17|3789.67|3791.17|3789.67|3787.17|3785.67|8666
1581087000000|2020-02-07 14:50:00|3790.17|3788.67|3792.17|3790.67|3793.17|3791.67|3790.17|3788.67|5545
1581087300000|2020-02-07 14:55:00|3793.17|3791.67|3786.17|3784.67|3793.17|3791.67|3784.17|3782.67|26642
1581087600000|2020-02-07 15:00:00|3785.17|3783.67|3783.17|3781.67|3786.17|3784.67|3783.17|3781.67|14879
1581087900000|2020-02-07 15:05:00|3784.17|3782.67|3785.17|3783.67|3787.17|3785.67|3783.17|3781.67|8193
1581088200000|2020-02-07 15:10:00|3784.89|3783.39|3786.89|3785.39|3787.89|3786.39|3784.89|3783.39|4755
1581088500000|2020-02-07 15:15:00|3785.89|3784.39|3786.89|3785.39|3787.89|3786.39|3783.89|3782.39|6439
1581088800000|2020-02-07 15:20:00|3787.89|3786.39|3787.89|3786.39|3787.89|3786.39|3786.89|3785.39|10811
1581089100000|2020-02-07 15:25:00|3786.89|3785.39|3788.89|3787.39|3789.89|3788.39|3786.89|3785.39|4577
1581089400000|2020-02-07 15:30:00|3789.89|3788.39|3787.89|3786.39|3789.89|3788.39|3787.89|3786.39|7673
1581089700000|2020-02-07 15:35:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|3119
1581090000000|2020-02-07 15:40:00|3786.89|3785.39|3791.89|3790.39|3792.89|3791.39|3786.89|3785.39|17085
1581090300000|2020-02-07 15:45:00|3792.39|3790.89|3792.89|3791.39|3793.89|3792.39|3789.89|3788.39|11704
1581090600000|2020-02-07 15:50:00|3793.89|3792.39|3793.89|3792.39|3794.89|3793.39|3792.89|3791.39|8209
1581090900000|2020-02-07 15:55:00|3794.89|3793.39|3793.89|3792.39|3795.89|3794.39|3793.89|3792.39|6479
1581091200000|2020-02-07 16:00:00|3792.89|3791.39|3792.89|3791.39|3793.89|3792.39|3790.89|3789.39|8745
1581091500000|2020-02-07 16:05:00|3791.89|3790.39|3792.89|3791.39|3793.89|3792.39|3791.89|3790.39|6807
1581091800000|2020-02-07 16:10:00|3791.89|3790.39|3792.89|3791.39|3792.89|3791.39|3790.89|3789.39|11387
1581092100000|2020-02-07 16:15:00|3793.89|3792.39|3795.89|3794.39|3795.89|3794.39|3792.89|3791.39|8369
1581092400000|2020-02-07 16:20:00|3796.89|3795.39|3798.89|3797.39|3799.89|3798.39|3796.89|3795.39|23607
1581092700000|2020-02-07 16:25:00|3799.89|3798.39|3798.89|3797.39|3799.89|3798.39|3797.89|3796.39|31346
1581093000000|2020-02-07 16:30:00|3799.89|3798.39|3799.89|3798.39|3800.89|3799.39|3798.89|3797.39|71189
1581093300000|2020-02-07 16:35:00|3798.89|3797.39|3797.89|3796.39|3799.89|3798.39|3796.89|3795.39|25404
1581093600000|2020-02-07 16:40:00|3796.89|3795.39|3796.89|3795.39|3797.89|3796.39|3795.89|3794.39|25516
1581093900000|2020-02-07 16:45:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|14582
1581094200000|2020-02-07 16:50:00|3795.89|3794.39|3795.89|3794.39|3795.89|3794.39|3794.89|3793.39|6868
1581094500000|2020-02-07 16:55:00|3794.89|3793.39|3797.89|3796.39|3797.89|3796.39|3794.89|3793.39|4694
1581094800000|2020-02-07 17:00:00|3796.89|3795.39|3796.89|3795.39|3797.89|3796.39|3795.89|3794.39|9769
1581095100000|2020-02-07 17:05:00|3797.89|3796.39|3797.89|3796.39|3798.89|3797.39|3796.89|3795.39|6176
1581095400000|2020-02-07 17:10:00|3796.89|3795.39|3797.89|3796.39|3797.89|3796.39|3795.89|3794.39|1582
1581095700000|2020-02-07 17:15:00|3796.89|3795.39|3797.89|3796.39|3797.89|3796.39|3796.89|3795.39|3252
1581096000000|2020-02-07 17:20:00|3798.89|3797.39|3796.89|3795.39|3798.89|3797.39|3796.89|3795.39|3532
1581096300000|2020-02-07 17:25:00|3795.89|3794.39|3796.89|3795.39|3796.89|3795.39|3795.89|3794.39|1538
1581096600000|2020-02-07 17:30:00|3795.89|3794.39|3795.89|3794.39|3796.89|3795.39|3795.89|3794.39|2027
1581096900000|2020-02-07 17:35:00|3796.89|3795.39|3795.89|3794.39|3796.89|3795.39|3794.89|3793.39|1483
1581097200000|2020-02-07 17:40:00|3794.89|3793.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|1595
1581097500000|2020-02-07 17:45:00|3795.89|3794.39|3795.89|3794.39|3795.89|3794.39|3794.89|3793.39|896
1581097800000|2020-02-07 17:50:00|3794.89|3793.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|1542
1581098100000|2020-02-07 17:55:00|3795.89|3794.39|3796.89|3795.39|3796.89|3795.39|3794.89|3793.39|1615
1581098400000|2020-02-07 18:00:00|3796.39|3794.89|3795.89|3794.39|3796.89|3795.39|3794.89|3793.39|1773
1581098700000|2020-02-07 18:05:00|3794.89|3793.39|3795.39|3793.89|3795.89|3794.39|3794.89|3793.39|1025
1581099000000|2020-02-07 18:10:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|607
1581099300000|2020-02-07 18:15:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|644
1581099600000|2020-02-07 18:20:00|3793.89|3792.39|3794.89|3793.39|3794.89|3793.39|3793.89|3792.39|1362
1581099900000|2020-02-07 18:25:00|3795.39|3793.89|3794.89|3793.39|3795.39|3793.89|3794.89|3793.39|376
1581100200000|2020-02-07 18:30:00|3795.89|3794.39|3792.89|3791.39|3795.89|3794.39|3791.89|3790.39|6882
1581100500000|2020-02-07 18:35:00|3793.89|3792.39|3791.89|3790.39|3796.89|3795.39|3791.89|3790.39|9045
1581100800000|2020-02-07 18:40:00|3792.89|3791.39|3791.89|3790.39|3792.89|3791.39|3790.89|3789.39|1820
1581101100000|2020-02-07 18:45:00|3790.89|3789.39|3790.89|3789.39|3791.89|3790.39|3789.89|3788.39|705
1581101400000|2020-02-07 18:50:00|3791.39|3789.89|3791.89|3790.39|3791.89|3790.39|3790.89|3789.39|966
1581101700000|2020-02-07 18:55:00|3792.89|3791.39|3789.89|3788.39|3792.89|3791.39|3789.89|3788.39|1874
1581102000000|2020-02-07 19:00:00|3788.89|3787.39|3787.89|3786.39|3789.89|3788.39|3786.89|3785.39|1730
1581102300000|2020-02-07 19:05:00|3787.39|3785.89|3786.89|3785.39|3788.89|3787.39|3785.89|3784.39|3111
1581102600000|2020-02-07 19:10:00|3785.89|3784.39|3785.89|3784.39|3786.89|3785.39|3785.89|3784.39|655
1581102900000|2020-02-07 19:15:00|3786.39|3784.89|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1664
1581103200000|2020-02-07 19:20:00|3785.89|3784.39|3785.89|3784.39|3786.89|3785.39|3784.89|3783.39|1440
1581103500000|2020-02-07 19:25:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1627
1581103800000|2020-02-07 19:30:00|3787.89|3786.39|3788.89|3787.39|3789.89|3788.39|3787.89|3786.39|1436
1581104100000|2020-02-07 19:35:00|3789.39|3787.89|3788.89|3787.39|3789.89|3788.39|3788.89|3787.39|235
1581104400000|2020-02-07 19:40:00|3787.89|3786.39|3789.89|3788.39|3789.89|3788.39|3787.89|3786.39|589
1581104700000|2020-02-07 19:45:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|483
1581105000000|2020-02-07 19:50:00|3788.39|3786.89|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|326
1581105300000|2020-02-07 19:55:00|3788.39|3786.89|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|966
1581105600000|2020-02-07 20:00:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|913
1581105900000|2020-02-07 20:05:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3786.89|3785.39|522
1581106200000|2020-02-07 20:10:00|3787.39|3785.89|3787.89|3786.39|3787.89|3786.39|3786.89|3785.39|693
1581106500000|2020-02-07 20:15:00|3786.89|3785.39|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|1113
1581106800000|2020-02-07 20:20:00|3786.89|3785.39|3785.89|3784.39|3786.89|3785.39|3785.89|3784.39|803
1581107100000|2020-02-07 20:25:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1015
1581107400000|2020-02-07 20:30:00|3787.89|3786.39|3788.89|3787.39|3788.89|3787.39|3786.89|3785.39|748
1581107700000|2020-02-07 20:35:00|3787.89|3786.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1084
1581108000000|2020-02-07 20:40:00|3787.89|3786.39|3788.89|3787.39|3788.89|3787.39|3787.89|3786.39|869
1581108300000|2020-02-07 20:45:00|3789.39|3787.89|3789.89|3788.39|3790.89|3789.39|3789.39|3787.89|930
1581108600000|2020-02-07 20:50:00|3788.89|3787.39|3784.89|3783.39|3788.89|3787.39|3784.89|3783.39|3725
1581108900000|2020-02-07 20:55:00|3785.89|3784.39|3787.89|3786.39|3787.89|3786.39|3784.89|3783.39|3099
1581109200000|2020-02-07 21:00:00|3788.14|3785.14|3788.64|3785.64|3789.44|3786.44|3785.54|3782.54|136
1581109500000|2020-02-07 21:05:00|3788.94|3785.94|3786.64|3783.64|3788.94|3785.94|3786.64|3783.64|0
1581109800000|2020-02-07 21:10:00|3786.84|3783.84|3787.14|3784.14|3787.44|3784.44|3785.34|3782.34|0
1581110100000|2020-02-07 21:15:00|3787.24|3784.24|3787.44|3784.44|3787.44|3784.44|3786.94|3783.94|0
1581110400000|2020-02-07 21:20:00|3787.34|3784.34|3787.24|3784.24|3787.34|3784.34|3787.04|3784.04|0
1581110700000|2020-02-07 21:25:00|3787.34|3784.34|3787.24|3784.24|3787.34|3784.34|3787.04|3784.04|0
1581111000000|2020-02-07 21:30:00|3786.94|3783.94|3785.94|3782.94|3787.24|3784.24|3785.74|3782.74|0
1581111300000|2020-02-07 21:35:00|3786.24|3783.24|3785.74|3782.74|3786.74|3783.74|3785.14|3782.14|0
1581111600000|2020-02-07 21:40:00|3785.44|3782.44|3785.74|3782.74|3786.24|3783.24|3785.44|3782.44|0
1581111900000|2020-02-07 21:45:00|3785.44|3782.44|3784.64|3781.64|3785.74|3782.74|3784.64|3781.64|0
1581112200000|2020-02-07 21:50:00|3784.94|3781.94|3784.64|3781.64|3785.44|3782.44|3784.64|3781.64|0
1581112500000|2020-02-07 21:55:00|3784.94|3781.94|3784.64|3781.64|3785.14|3782.14|3784.14|3781.14|0
1581289200000|2020-02-09 23:00:00|3786.54|3783.54|3789.34|3786.34|3789.34|3786.34|3785.24|3782.24|0
1581289500000|2020-02-09 23:05:00|3789.84|3786.84|3788.84|3785.84|3790.84|3787.84|3788.04|3785.04|0
1581289800000|2020-02-09 23:10:00|3788.94|3785.94|3786.54|3783.54|3789.84|3786.84|3786.24|3783.24|0
1581290100000|2020-02-09 23:15:00|3786.64|3783.64|3785.24|3782.24|3787.54|3784.54|3785.04|3782.04|0
1581290400000|2020-02-09 23:20:00|3785.44|3782.44|3783.94|3780.94|3786.54|3783.54|3783.94|3780.94|0
1581290700000|2020-02-09 23:25:00|3784.24|3781.24|3782.44|3779.44|3784.24|3781.24|3782.14|3779.14|0
1581291000000|2020-02-09 23:30:00|3782.54|3779.54|3770.64|3767.64|3782.64|3779.64|3768.64|3765.64|0
1581291300000|2020-02-09 23:35:00|3770.34|3767.34|3772.94|3769.94|3773.24|3770.24|3764.74|3761.74|0
1581291600000|2020-02-09 23:40:00|3772.64|3769.64|3771.64|3768.64|3773.24|3770.24|3768.84|3765.84|0
1581291900000|2020-02-09 23:45:00|3771.94|3768.94|3773.94|3770.94|3774.94|3771.94|3771.94|3768.94|0
1581292200000|2020-02-09 23:50:00|3773.84|3770.84|3773.24|3770.24|3774.94|3771.94|3772.94|3769.94|0
1581292500000|2020-02-09 23:55:00|3773.44|3770.44|3772.64|3769.64|3774.04|3771.04|3772.44|3769.44|0
1581292800000|2020-02-10 00:00:00|3772.94|3769.94|3776.04|3773.04|3776.04|3773.04|3772.64|3769.64|0
1581293100000|2020-02-10 00:05:00|3775.84|3772.84|3775.24|3772.24|3776.04|3773.04|3773.94|3770.94|0
1581293400000|2020-02-10 00:10:00|3774.94|3771.94|3773.24|3770.24|3774.94|3771.94|3772.94|3769.94|0
1581293700000|2020-02-10 00:15:00|3773.44|3770.44|3778.14|3776.14|3780.64|3778.64|3773.44|3770.44|1128
1581294000000|2020-02-10 00:20:00|3777.14|3775.14|3779.14|3777.14|3780.14|3778.14|3777.14|3775.14|767
1581294300000|2020-02-10 00:25:00|3779.64|3777.64|3779.14|3777.14|3780.14|3778.14|3778.14|3776.14|485
1581294600000|2020-02-10 00:30:00|3780.14|3778.14|3780.14|3778.14|3780.14|3778.14|3779.14|3777.14|144
1581294900000|2020-02-10 00:35:00|3781.14|3779.14|3780.14|3778.14|3781.14|3779.14|3780.14|3778.14|321
1581295200000|2020-02-10 00:40:00|3780.64|3778.64|3781.14|3779.14|3781.14|3779.14|3780.14|3778.14|218
1581295500000|2020-02-10 00:45:00|3780.14|3778.14|3779.14|3777.14|3781.14|3779.14|3779.14|3777.14|252
1581295800000|2020-02-10 00:50:00|3780.14|3778.14|3779.64|3777.64|3780.14|3778.14|3778.14|3776.14|333
1581296100000|2020-02-10 00:55:00|3780.14|3778.14|3779.14|3777.14|3780.14|3778.14|3777.14|3775.14|153
1581296400000|2020-02-10 01:00:00|3780.14|3778.14|3779.14|3777.14|3781.14|3779.14|3778.64|3776.64|253
1581296700000|2020-02-10 01:05:00|3778.64|3776.64|3779.14|3777.14|3779.14|3777.14|3777.14|3775.14|185
1581297000000|2020-02-10 01:10:00|3778.14|3776.14|3778.14|3776.14|3779.14|3777.14|3777.14|3775.14|139
1581297300000|2020-02-10 01:15:00|3779.14|3777.14|3781.14|3779.14|3782.14|3780.14|3779.14|3777.14|468
1581297600000|2020-02-10 01:20:00|3780.14|3778.14|3782.14|3780.14|3782.14|3780.14|3780.14|3778.14|202
1581297900000|2020-02-10 01:25:00|3783.14|3781.14|3781.14|3779.14|3783.14|3781.14|3780.14|3778.14|332
1581298200000|2020-02-10 01:30:00|3780.14|3778.14|3784.14|3782.14|3784.14|3782.14|3779.14|3777.14|493
1581298500000|2020-02-10 01:35:00|3785.14|3783.14|3786.14|3784.14|3788.14|3786.14|3785.14|3783.14|874
1581298800000|2020-02-10 01:40:00|3787.14|3785.14|3792.14|3790.14|3793.14|3791.14|3786.14|3784.14|846
1581299100000|2020-02-10 01:45:00|3792.64|3790.64|3793.14|3791.14|3794.14|3792.14|3791.14|3789.14|544
1581299400000|2020-02-10 01:50:00|3792.14|3790.14|3791.14|3789.14|3793.14|3791.14|3790.14|3788.14|158
1581299700000|2020-02-10 01:55:00|3792.14|3790.14|3790.14|3788.14|3792.14|3790.14|3789.14|3787.14|277
1581300000000|2020-02-10 02:00:00|3789.14|3787.14|3792.14|3790.14|3793.14|3791.14|3789.14|3787.14|149
1581300300000|2020-02-10 02:05:00|3791.64|3789.64|3793.14|3791.14|3793.14|3791.14|3790.14|3788.14|144
1581300600000|2020-02-10 02:10:00|3793.64|3791.64|3795.14|3793.14|3795.14|3793.14|3793.14|3791.14|134
1581300900000|2020-02-10 02:15:00|3796.14|3794.14|3796.14|3794.14|3797.14|3795.14|3795.14|3793.14|361
1581301200000|2020-02-10 02:20:00|3796.64|3794.64|3795.14|3793.14|3797.14|3795.14|3795.14|3793.14|45
1581301500000|2020-02-10 02:25:00|3796.14|3794.14|3796.14|3794.14|3797.14|3795.14|3795.14|3793.14|236
1581301800000|2020-02-10 02:30:00|3795.64|3793.64|3799.14|3797.14|3800.14|3798.14|3795.14|3793.14|773
1581302100000|2020-02-10 02:35:00|3799.64|3797.64|3800.14|3798.14|3800.14|3798.14|3798.14|3796.14|522
1581302400000|2020-02-10 02:40:00|3799.64|3797.64|3799.14|3797.14|3800.14|3798.14|3798.14|3796.14|233
1581302700000|2020-02-10 02:45:00|3798.64|3796.64|3798.14|3796.14|3798.64|3796.64|3797.14|3795.14|222
1581303000000|2020-02-10 02:50:00|3797.14|3795.14|3797.14|3795.14|3798.14|3796.14|3797.14|3795.14|196
1581303300000|2020-02-10 02:55:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|229
1581303600000|2020-02-10 03:00:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3797.14|3795.14|163
1581303900000|2020-02-10 03:05:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|178
1581304200000|2020-02-10 03:10:00|3797.64|3795.64|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|158
1581304500000|2020-02-10 03:15:00|3796.14|3794.14|3794.14|3792.14|3797.14|3795.14|3794.14|3792.14|214
1581304800000|2020-02-10 03:20:00|3794.64|3792.64|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|214
1581305100000|2020-02-10 03:25:00|3794.64|3792.64|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|112
1581305400000|2020-02-10 03:30:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|49
1581305700000|2020-02-10 03:35:00|3794.14|3792.14|3794.14|3792.14|3794.14|3792.14|3793.14|3791.14|89
1581306000000|2020-02-10 03:40:00|3794.64|3792.64|3795.14|3793.14|3796.14|3794.14|3794.14|3792.14|258
1581306300000|2020-02-10 03:45:00|3794.14|3792.14|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|47
1581306600000|2020-02-10 03:50:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3792.64|3790.64|224
1581306900000|2020-02-10 03:55:00|3792.64|3790.64|3792.14|3790.14|3793.14|3791.14|3792.14|3790.14|29
1581307200000|2020-02-10 04:00:00|3793.14|3791.14|3793.14|3791.14|3793.14|3791.14|3792.14|3790.14|153
1581307500000|2020-02-10 04:05:00|3792.64|3790.64|3791.14|3789.14|3792.64|3790.64|3791.14|3789.14|162
1581307800000|2020-02-10 04:10:00|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|3791.14|3789.14|186
1581308100000|2020-02-10 04:15:00|3793.14|3791.14|3791.14|3789.14|3793.14|3791.14|3791.14|3789.14|44
1581308400000|2020-02-10 04:20:00|3791.64|3789.64|3792.14|3790.14|3792.14|3790.14|3791.14|3789.14|77
1581308700000|2020-02-10 04:25:00|3791.14|3789.14|3791.14|3789.14|3792.14|3790.14|3791.14|3789.14|93
1581309000000|2020-02-10 04:30:00|||||||||22
1581309300000|2020-02-10 04:35:00|3790.14|3788.14|3791.14|3789.14|3792.14|3790.14|3790.14|3788.14|394
1581309600000|2020-02-10 04:40:00|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|29
1581309900000|2020-02-10 04:45:00|3791.14|3789.14|3791.14|3789.14|3792.14|3790.14|3791.14|3789.14|136
1581310200000|2020-02-10 04:50:00|3791.64|3789.64|3789.14|3787.14|3791.64|3789.64|3789.14|3787.14|353
1581310500000|2020-02-10 04:55:00|3788.14|3786.14|3787.14|3785.14|3788.14|3786.14|3787.14|3785.14|341
1581310800000|2020-02-10 05:00:00|3788.14|3786.14|3788.14|3786.14|3789.14|3787.14|3787.14|3785.14|115
1581311100000|2020-02-10 05:05:00|3789.14|3787.14|3788.14|3786.14|3789.14|3787.14|3787.14|3785.14|66
1581311400000|2020-02-10 05:10:00|3788.64|3786.64|3789.14|3787.14|3789.14|3787.14|3788.14|3786.14|752
1581311700000|2020-02-10 05:15:00|3788.14|3786.14|3788.14|3786.14|3788.14|3786.14|3787.14|3785.14|217
1581312000000|2020-02-10 05:20:00|3787.64|3785.64|3790.14|3788.14|3790.64|3788.64|3787.64|3785.64|235
1581312300000|2020-02-10 05:25:00|3790.64|3788.64|3791.14|3789.14|3791.14|3789.14|3790.14|3788.14|141
1581312600000|2020-02-10 05:30:00|3790.14|3788.14|3791.14|3789.14|3791.14|3789.14|3790.14|3788.14|59
1581312900000|2020-02-10 05:35:00|3790.64|3788.64|3793.14|3791.14|3793.14|3791.14|3790.14|3788.14|75
1581313200000|2020-02-10 05:40:00|3792.14|3790.14|3792.14|3790.14|3792.64|3790.64|3791.14|3789.14|106
1581313500000|2020-02-10 05:45:00|3791.14|3789.14|3793.14|3791.14|3793.14|3791.14|3791.14|3789.14|37
1581313800000|2020-02-10 05:50:00|3792.14|3790.14|3790.14|3788.14|3792.14|3790.14|3790.14|3788.14|75
1581314100000|2020-02-10 05:55:00|3791.14|3789.14|3792.14|3790.14|3792.14|3790.14|3790.14|3788.14|76
1581314400000|2020-02-10 06:00:00|3791.14|3789.14|3790.14|3788.14|3791.14|3789.14|3790.14|3788.14|137
1581314700000|2020-02-10 06:05:00|3789.14|3787.14|3790.14|3788.14|3790.14|3788.14|3789.14|3787.14|152
1581315000000|2020-02-10 06:10:00|3791.14|3789.14|3793.14|3791.14|3793.14|3791.14|3790.64|3788.64|231
1581315300000|2020-02-10 06:15:00|3794.14|3792.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|109
1581315600000|2020-02-10 06:20:00|3794.14|3792.14|3794.14|3792.14|3794.14|3792.14|3793.14|3791.14|116
1581315900000|2020-02-10 06:25:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|132
1581316200000|2020-02-10 06:30:00|||||||||24
1581316500000|2020-02-10 06:35:00|||||||||77
1581316800000|2020-02-10 06:40:00|3794.14|3792.14|3793.14|3791.14|3794.14|3792.14|3792.64|3790.64|109
1581317100000|2020-02-10 06:45:00|3792.64|3790.64|3794.14|3792.14|3794.14|3792.14|3792.64|3790.64|274
1581317400000|2020-02-10 06:50:00|3793.14|3791.14|3794.14|3792.14|3794.64|3792.64|3793.14|3791.14|426
1581317700000|2020-02-10 06:55:00|3794.64|3792.64|3795.14|3793.14|3796.14|3794.14|3794.64|3792.64|273
1581318000000|2020-02-10 07:00:00|3794.89|3793.39|3792.89|3791.39|3797.39|3795.89|3791.89|3790.39|1633
1581318300000|2020-02-10 07:05:00|3792.39|3790.89|3791.89|3790.39|3792.39|3790.89|3790.89|3789.39|1159
1581318600000|2020-02-10 07:10:00|3791.39|3789.89|3789.89|3788.39|3791.89|3790.39|3788.89|3787.39|1227
1581318900000|2020-02-10 07:15:00|3789.39|3787.89|3789.89|3788.39|3789.89|3788.39|3788.89|3787.39|756
1581319200000|2020-02-10 07:20:00|3790.39|3788.89|3791.89|3790.39|3792.89|3791.39|3789.89|3788.39|1422
1581319500000|2020-02-10 07:25:00|3790.89|3789.39|3791.89|3790.39|3791.89|3790.39|3790.89|3789.39|399
1581319800000|2020-02-10 07:30:00|3790.89|3789.39|3791.89|3790.39|3793.89|3792.39|3790.89|3789.39|1890
1581320100000|2020-02-10 07:35:00|3790.89|3789.39|3793.89|3792.39|3793.89|3792.39|3789.89|3788.39|1150
1581320400000|2020-02-10 07:40:00|3792.89|3791.39|3792.89|3791.39|3793.89|3792.39|3791.89|3790.39|629
1581320700000|2020-02-10 07:45:00|3792.39|3790.89|3791.89|3790.39|3792.89|3791.39|3790.89|3789.39|1252
1581321000000|2020-02-10 07:50:00|3792.89|3791.39|3790.89|3789.39|3792.89|3791.39|3789.89|3788.39|1217
1581321300000|2020-02-10 07:55:00|3789.89|3788.39|3788.89|3787.39|3789.89|3788.39|3788.89|3787.39|1920
1581321600000|2020-02-10 08:00:00|3789.89|3788.39|3789.89|3788.39|3791.89|3790.39|3785.89|3784.39|11368
1581321900000|2020-02-10 08:05:00|3788.89|3787.39|3790.89|3789.39|3792.89|3791.39|3788.89|3787.39|6627
1581322200000|2020-02-10 08:10:00|3789.89|3788.39|3792.89|3791.39|3793.89|3792.39|3789.89|3788.39|6201
1581322500000|2020-02-10 08:15:00|3793.89|3792.39|3789.89|3788.39|3794.89|3793.39|3788.89|3787.39|8970
1581322800000|2020-02-10 08:20:00|3790.89|3789.39|3786.89|3785.39|3792.89|3791.39|3784.89|3783.39|8583
1581323100000|2020-02-10 08:25:00|3785.89|3784.39|3787.89|3786.39|3788.89|3787.39|3784.89|3783.39|7206
1581323400000|2020-02-10 08:30:00|3786.89|3785.39|3788.89|3787.39|3789.89|3788.39|3785.89|3784.39|6579
1581323700000|2020-02-10 08:35:00|3787.89|3786.39|3782.89|3781.39|3788.89|3787.39|3780.89|3779.39|10025
1581324000000|2020-02-10 08:40:00|3782.62|3781.12|3781.62|3780.12|3784.62|3783.12|3779.62|3778.12|10347
1581324300000|2020-02-10 08:45:00|3782.62|3781.12|3782.62|3781.12|3783.62|3782.12|3779.62|3778.12|9041
1581324600000|2020-02-10 08:50:00|3783.62|3782.12|3783.62|3782.12|3783.62|3782.12|3780.62|3779.12|10725
1581324900000|2020-02-10 08:55:00|3782.62|3781.12|3785.62|3784.12|3785.62|3784.12|3782.62|3781.12|3359
1581325200000|2020-02-10 09:00:00|3784.62|3783.12|3789.62|3788.12|3789.62|3788.12|3784.62|3783.12|4987
1581325500000|2020-02-10 09:05:00|3790.62|3789.12|3791.62|3790.12|3792.62|3791.12|3789.62|3788.12|6207
1581325800000|2020-02-10 09:10:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3789.62|3788.12|4554
1581326100000|2020-02-10 09:15:00|3790.62|3789.12|3790.62|3789.12|3792.62|3791.12|3790.62|3789.12|2877
1581326400000|2020-02-10 09:20:00|3789.62|3788.12|3788.62|3787.12|3790.62|3789.12|3787.62|3786.12|6243
1581326700000|2020-02-10 09:25:00|3787.62|3786.12|3788.62|3787.12|3789.62|3788.12|3787.62|3786.12|3518
1581327000000|2020-02-10 09:30:00|3787.62|3786.12|3788.62|3787.12|3789.62|3788.12|3787.62|3786.12|5342
1581327300000|2020-02-10 09:35:00|3787.62|3786.12|3786.62|3785.12|3788.62|3787.12|3785.62|3784.12|10401
1581327600000|2020-02-10 09:40:00|3787.62|3786.12|3786.62|3785.12|3787.62|3786.12|3786.62|3785.12|2034
1581327900000|2020-02-10 09:45:00|3785.62|3784.12|3787.62|3786.12|3788.62|3787.12|3785.62|3784.12|6055
1581328200000|2020-02-10 09:50:00|3786.62|3785.12|3787.62|3786.12|3788.62|3787.12|3786.62|3785.12|3577
1581328500000|2020-02-10 09:55:00|3786.62|3785.12|3784.62|3783.12|3787.62|3786.12|3784.62|3783.12|5552
1581328800000|2020-02-10 10:00:00|3785.12|3783.62|3784.62|3783.12|3785.62|3784.12|3782.62|3781.12|7174
1581329100000|2020-02-10 10:05:00|3783.62|3782.12|3783.62|3782.12|3784.62|3783.12|3783.62|3782.12|4278
1581329400000|2020-02-10 10:10:00|3784.62|3783.12|3784.62|3783.12|3784.62|3783.12|3783.62|3782.12|4058
1581329700000|2020-02-10 10:15:00|3783.62|3782.12|3783.62|3782.12|3784.62|3783.12|3783.62|3782.12|2956
1581330000000|2020-02-10 10:20:00|3784.62|3783.12|3784.62|3783.12|3784.62|3783.12|3783.62|3782.12|3013
1581330300000|2020-02-10 10:25:00|3785.62|3784.12|3785.62|3784.12|3785.62|3784.12|3784.62|3783.12|3821
1581330600000|2020-02-10 10:30:00|3786.62|3785.12|3785.62|3784.12|3786.62|3785.12|3784.62|3783.12|3005
1581330900000|2020-02-10 10:35:00|3784.62|3783.12|3785.62|3784.12|3785.62|3784.12|3784.62|3783.12|2142
1581331200000|2020-02-10 10:40:00|3786.12|3784.62|3790.62|3789.12|3792.62|3791.12|3785.62|3784.12|7607
1581331500000|2020-02-10 10:45:00|3789.62|3788.12|3792.62|3791.12|3793.62|3792.12|3788.62|3787.12|10036
1581331800000|2020-02-10 10:50:00|3793.62|3792.12|3791.62|3790.12|3793.62|3792.12|3791.62|3790.12|5953
1581332100000|2020-02-10 10:55:00|3792.62|3791.12|3792.62|3791.12|3792.62|3791.12|3791.62|3790.12|2413
1581332400000|2020-02-10 11:00:00|3791.62|3790.12|3792.62|3791.12|3793.62|3792.12|3791.62|3790.12|2595
1581332700000|2020-02-10 11:05:00|3793.62|3792.12|3792.62|3791.12|3793.62|3792.12|3791.62|3790.12|3444
1581333000000|2020-02-10 11:10:00|3791.62|3790.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|5595
1581333300000|2020-02-10 11:15:00|3790.62|3789.12|3790.62|3789.12|3790.62|3789.12|3790.62|3789.12|3129
1581333600000|2020-02-10 11:20:00|3791.62|3790.12|3790.62|3789.12|3791.62|3790.12|3789.62|3788.12|1616
1581333900000|2020-02-10 11:25:00|3789.62|3788.12|3793.62|3792.12|3793.62|3792.12|3789.62|3788.12|2113
1581334200000|2020-02-10 11:30:00|3792.62|3791.12|3791.62|3790.12|3793.62|3792.12|3791.62|3790.12|1874
1581334500000|2020-02-10 11:35:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|2156
1581334800000|2020-02-10 11:40:00|3792.12|3790.62|3792.62|3791.12|3792.62|3791.12|3791.62|3790.12|2497
1581335100000|2020-02-10 11:45:00|3791.62|3790.12|3790.62|3789.12|3793.62|3792.12|3790.62|3789.12|2986
1581335400000|2020-02-10 11:50:00|3791.62|3790.12|3791.62|3790.12|3791.62|3790.12|3790.62|3789.12|1531
1581335700000|2020-02-10 11:55:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|2189
1581336000000|2020-02-10 12:00:00|3792.62|3791.12|3789.62|3788.12|3792.62|3791.12|3788.62|3787.12|6599
1581336300000|2020-02-10 12:05:00|3788.62|3787.12|3790.62|3789.12|3790.62|3789.12|3787.62|3786.12|2491
1581336600000|2020-02-10 12:10:00|3791.62|3790.12|3789.62|3788.12|3791.62|3790.12|3789.62|3788.12|2519
1581336900000|2020-02-10 12:15:00|3790.62|3789.12|3787.62|3786.12|3790.62|3789.12|3787.62|3786.12|1650
1581337200000|2020-02-10 12:20:00|3788.62|3787.12|3787.62|3786.12|3788.62|3787.12|3787.62|3786.12|2134
1581337500000|2020-02-10 12:25:00|3788.62|3787.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|1456
1581337800000|2020-02-10 12:30:00|3787.62|3786.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|1646
1581338100000|2020-02-10 12:35:00|3787.62|3786.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|3002
1581338400000|2020-02-10 12:40:00|3788.24|3786.74|3789.24|3787.74|3790.24|3788.74|3788.24|3786.74|1277
1581338700000|2020-02-10 12:45:00|3788.24|3786.74|3787.24|3785.74|3789.24|3787.74|3787.24|3785.74|2163
1581339000000|2020-02-10 12:50:00|3788.24|3786.74|3787.24|3785.74|3788.24|3786.74|3787.24|3785.74|1454
1581339300000|2020-02-10 12:55:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3785.24|3783.74|6831
1581339600000|2020-02-10 13:00:00|3785.24|3783.74|3784.24|3782.74|3786.24|3784.74|3783.24|3781.74|5886
1581339900000|2020-02-10 13:05:00|3783.24|3781.74|3783.24|3781.74|3784.24|3782.74|3781.24|3779.74|3417
1581340200000|2020-02-10 13:10:00|3782.24|3780.74|3784.24|3782.74|3784.24|3782.74|3782.24|3780.74|2783
1581340500000|2020-02-10 13:15:00|3785.24|3783.74|3786.24|3784.74|3786.24|3784.74|3784.24|3782.74|5136
1581340800000|2020-02-10 13:20:00|3787.24|3785.74|3787.24|3785.74|3788.24|3786.74|3786.24|3784.74|2652
1581341100000|2020-02-10 13:25:00|3788.24|3786.74|3788.24|3786.74|3788.24|3786.74|3787.24|3785.74|7981
1581341400000|2020-02-10 13:30:00|3787.24|3785.74|3787.24|3785.74|3788.24|3786.74|3787.24|3785.74|4784
1581341700000|2020-02-10 13:35:00|3788.24|3786.74|3786.24|3784.74|3788.24|3786.74|3786.24|3784.74|3155
1581342000000|2020-02-10 13:40:00|3785.24|3783.74|3787.24|3785.74|3787.24|3785.74|3785.24|3783.74|2809
1581342300000|2020-02-10 13:45:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3784.24|3782.74|4002
1581342600000|2020-02-10 13:50:00|3785.24|3783.74|3785.24|3783.74|3786.24|3784.74|3784.24|3782.74|2719
1581342900000|2020-02-10 13:55:00|3786.24|3784.74|3785.24|3783.74|3786.24|3784.74|3784.24|3782.74|1848
1581343200000|2020-02-10 14:00:00|3786.24|3784.74|3784.24|3782.74|3786.24|3784.74|3784.24|3782.74|3346
1581343500000|2020-02-10 14:05:00|3783.24|3781.74|3782.24|3780.74|3783.24|3781.74|3782.24|3780.74|6710
1581343800000|2020-02-10 14:10:00|3781.24|3779.74|3780.24|3778.74|3782.24|3780.74|3780.24|3778.74|4876
1581344100000|2020-02-10 14:15:00|3779.24|3777.74|3780.24|3778.74|3782.24|3780.74|3779.24|3777.74|9590
1581344400000|2020-02-10 14:20:00|||||||||1549
1581344700000|2020-02-10 14:25:00|3781.24|3779.74|3781.24|3779.74|3782.24|3780.74|3780.24|3778.74|3797
1581345000000|2020-02-10 14:30:00|3782.24|3780.74|3787.24|3785.74|3787.24|3785.74|3781.24|3779.74|12259
1581345300000|2020-02-10 14:35:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3785.24|3783.74|5765
1581345600000|2020-02-10 14:40:00|3787.24|3785.74|3788.24|3786.74|3788.24|3786.74|3787.24|3785.74|3800
1581345900000|2020-02-10 14:45:00|3787.24|3785.74|3783.24|3781.74|3787.24|3785.74|3783.24|3781.74|5466
1581346200000|2020-02-10 14:50:00|3784.24|3782.74|3787.24|3785.74|3787.24|3785.74|3783.24|3781.74|4879
1581346500000|2020-02-10 14:55:00|3788.24|3786.74|3790.24|3788.74|3790.24|3788.74|3786.24|3784.74|6439
1581346800000|2020-02-10 15:00:00|3791.24|3789.74|3790.24|3788.74|3791.24|3789.74|3790.24|3788.74|5561
1581347100000|2020-02-10 15:05:00|3791.24|3789.74|3790.24|3788.74|3791.24|3789.74|3788.24|3786.74|6415
1581347400000|2020-02-10 15:10:00|3790.19|3788.69|3790.19|3788.69|3791.19|3789.69|3789.19|3787.69|5263
1581347700000|2020-02-10 15:15:00|3791.19|3789.69|3793.19|3791.69|3794.19|3792.69|3790.19|3788.69|9570
1581348000000|2020-02-10 15:20:00|3792.19|3790.69|3792.19|3790.69|3794.19|3792.69|3792.19|3790.69|6200
1581348300000|2020-02-10 15:25:00|3793.19|3791.69|3791.19|3789.69|3793.19|3791.69|3791.19|3789.69|7059
1581348600000|2020-02-10 15:30:00|3792.19|3790.69|3793.19|3791.69|3793.19|3791.69|3790.19|3788.69|4933
1581348900000|2020-02-10 15:35:00|3792.19|3790.69|3793.19|3791.69|3793.19|3791.69|3792.19|3790.69|5627
1581349200000|2020-02-10 15:40:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|3960
1581349500000|2020-02-10 15:45:00|3790.19|3788.69|3793.19|3791.69|3793.19|3791.69|3790.19|3788.69|14356
1581349800000|2020-02-10 15:50:00|3792.19|3790.69|3791.19|3789.69|3792.19|3790.69|3790.19|3788.69|5820
1581350100000|2020-02-10 15:55:00|3790.19|3788.69|3789.19|3787.69|3790.19|3788.69|3788.19|3786.69|7653
1581350400000|2020-02-10 16:00:00|3790.19|3788.69|3790.19|3788.69|3790.19|3788.69|3789.19|3787.69|5569
1581350700000|2020-02-10 16:05:00|||||||||3560
1581351000000|2020-02-10 16:10:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|5724
1581351300000|2020-02-10 16:15:00|3790.19|3788.69|3792.19|3790.69|3793.19|3791.69|3790.19|3788.69|11512
1581351600000|2020-02-10 16:20:00|3791.19|3789.69|3793.19|3791.69|3793.19|3791.69|3791.19|3789.69|10621
1581351900000|2020-02-10 16:25:00|3792.19|3790.69|3793.19|3791.69|3794.19|3792.69|3792.19|3790.69|20489
1581352200000|2020-02-10 16:30:00|3794.19|3792.69|3794.19|3792.69|3795.19|3793.69|3793.19|3791.69|28151
1581352500000|2020-02-10 16:35:00|3793.19|3791.69|3796.19|3794.69|3796.19|3794.69|3793.19|3791.69|26039
1581352800000|2020-02-10 16:40:00|3797.19|3795.69|3796.19|3794.69|3797.19|3795.69|3796.19|3794.69|6147
1581353100000|2020-02-10 16:45:00|3797.19|3795.69|3797.19|3795.69|3798.19|3796.69|3797.19|3795.69|6530
1581353400000|2020-02-10 16:50:00|3796.19|3794.69|3794.19|3792.69|3796.19|3794.69|3794.19|3792.69|5361
1581353700000|2020-02-10 16:55:00|||||||||2055
1581354000000|2020-02-10 17:00:00|3793.19|3791.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|1841
1581354300000|2020-02-10 17:05:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|1576
1581354600000|2020-02-10 17:10:00|3794.19|3792.69|3793.19|3791.69|3794.19|3792.69|3793.19|3791.69|1832
1581354900000|2020-02-10 17:15:00|3792.19|3790.69|3792.19|3790.69|3793.19|3791.69|3791.19|3789.69|2595
1581355200000|2020-02-10 17:20:00|3791.19|3789.69|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|847
1581355500000|2020-02-10 17:25:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|1905
1581355800000|2020-02-10 17:30:00|3791.19|3789.69|3790.19|3788.69|3792.19|3790.69|3790.19|3788.69|1120
1581356100000|2020-02-10 17:35:00|3789.19|3787.69|3790.19|3788.69|3790.19|3788.69|3789.19|3787.69|3079
1581356400000|2020-02-10 17:40:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|1088
1581356700000|2020-02-10 17:45:00|||||||||663
1581357000000|2020-02-10 17:50:00|3790.19|3788.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|377
1581357300000|2020-02-10 17:55:00|||||||||673
1581357600000|2020-02-10 18:00:00|||||||||387
1581357900000|2020-02-10 18:05:00|3790.19|3788.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|1033
1581358200000|2020-02-10 18:10:00|3792.19|3790.69|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|1717
1581358500000|2020-02-10 18:15:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|545
1581358800000|2020-02-10 18:20:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|937
1581359100000|2020-02-10 18:25:00|3792.19|3790.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|864
1581359400000|2020-02-10 18:30:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3792.19|3790.69|257
1581359700000|2020-02-10 18:35:00|||||||||319
1581360000000|2020-02-10 18:40:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|879
1581360300000|2020-02-10 18:45:00|3791.19|3789.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|794
1581360600000|2020-02-10 18:50:00|3793.19|3791.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|234
1581360900000|2020-02-10 18:55:00|3791.69|3790.19|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|1549
1581361200000|2020-02-10 19:00:00|3790.19|3788.69|3790.19|3788.69|3791.19|3789.69|3789.19|3787.69|2156
1581361500000|2020-02-10 19:05:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|469
1581361800000|2020-02-10 19:10:00|||||||||446
1581362100000|2020-02-10 19:15:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|745
1581362400000|2020-02-10 19:20:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|300
1581362700000|2020-02-10 19:25:00|||||||||176
1581363000000|2020-02-10 19:30:00|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|175
1581363300000|2020-02-10 19:35:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|399
1581363600000|2020-02-10 19:40:00|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|3793.19|3791.69|2659
1581363900000|2020-02-10 19:45:00|||||||||171
1581364200000|2020-02-10 19:50:00|3795.19|3793.69|3795.19|3793.69|3795.19|3793.69|3795.19|3793.69|1137
1581364500000|2020-02-10 19:55:00|3796.19|3794.69|3796.19|3794.69|3796.19|3794.69|3796.19|3794.69|856
1581364800000|2020-02-10 20:00:00|3797.19|3795.69|3797.19|3795.69|3797.19|3795.69|3797.19|3795.69|742
1581365100000|2020-02-10 20:05:00|3798.19|3796.69|3798.19|3796.69|3798.19|3796.69|3798.19|3796.69|914
1581365400000|2020-02-10 20:10:00|3799.19|3797.69|3800.19|3798.69|3802.19|3800.69|3799.19|3797.69|4192
1581365700000|2020-02-10 20:15:00|3799.19|3797.69|3800.19|3798.69|3800.19|3798.69|3799.19|3797.69|545
1581366000000|2020-02-10 20:20:00|3801.19|3799.69|3801.19|3799.69|3801.19|3799.69|3800.19|3798.69|1790
1581366300000|2020-02-10 20:25:00|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|1280
1581366600000|2020-02-10 20:30:00|3801.19|3799.69|3801.19|3799.69|3801.19|3799.69|3800.69|3799.19|730
1581366900000|2020-02-10 20:35:00|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|3801.19|3799.69|1163
1581367200000|2020-02-10 20:40:00|3801.19|3799.69|3802.19|3800.69|3802.19|3800.69|3801.19|3799.69|623
1581367500000|2020-02-10 20:45:00|3801.19|3799.69|3803.19|3801.69|3804.19|3802.69|3801.19|3799.69|2225
1581367800000|2020-02-10 20:50:00|3802.69|3801.19|3804.19|3802.69|3804.19|3802.69|3802.19|3800.69|1151
1581368100000|2020-02-10 20:55:00|3803.19|3801.69|3804.19|3802.69|3805.19|3803.69|3803.19|3801.69|4517
1581368400000|2020-02-10 21:00:00|3805.94|3802.94|3806.74|3803.74|3807.24|3804.24|3804.64|3801.64|203
1581368700000|2020-02-10 21:05:00|3806.94|3803.94|3807.54|3804.54|3808.04|3805.04|3806.94|3803.94|0
1581369000000|2020-02-10 21:10:00|3807.24|3804.24|3807.64|3804.64|3808.14|3805.14|3806.74|3803.74|0
1581369300000|2020-02-10 21:15:00|3807.54|3804.54|3807.64|3804.64|3807.74|3804.74|3807.54|3804.54|0
1581369600000|2020-02-10 21:20:00|3807.54|3804.54|3807.34|3804.34|3807.64|3804.64|3807.34|3804.34|0
1581369900000|2020-02-10 21:25:00|3807.44|3804.44|3807.44|3804.44|3807.54|3804.54|3807.34|3804.34|0
1581370200000|2020-02-10 21:30:00|3807.84|3804.84|3806.84|3803.84|3807.84|3804.84|3806.64|3803.64|0
1581370500000|2020-02-10 21:35:00|3806.64|3803.64|3807.14|3804.14|3807.34|3804.34|3806.64|3803.64|0
1581370800000|2020-02-10 21:40:00|3806.84|3803.84|3806.84|3803.84|3807.84|3804.84|3806.64|3803.64|0
1581371100000|2020-02-10 21:45:00|3806.64|3803.64|3808.34|3805.34|3808.64|3805.64|3806.64|3803.64|0
1581371400000|2020-02-10 21:50:00|3808.14|3805.14|3807.64|3804.64|3808.34|3805.34|3807.34|3804.34|0
1581371700000|2020-02-10 21:55:00|3807.34|3804.34|3808.04|3805.04|3808.14|3805.14|3807.34|3804.34|0
1581372000000|2020-02-10 22:00:00|3807.94|3804.94|3807.84|3804.84|3807.94|3804.94|3807.84|3804.84|0
1581372300000|2020-02-10 22:05:00|3807.74|3804.74|3807.84|3804.84|3807.84|3804.84|3807.74|3804.74|0
1581372600000|2020-02-10 22:10:00|3807.74|3804.74|3807.74|3804.74|3807.84|3804.84|3807.74|3804.74|0
1581372900000|2020-02-10 22:15:00|3807.84|3804.84|3807.84|3804.84|3807.84|3804.84|3807.74|3804.74|0
1581373200000|2020-02-10 22:20:00|3807.94|3804.94|3807.44|3804.44|3807.94|3804.94|3807.44|3804.44|0
1581373500000|2020-02-10 22:25:00|3807.64|3804.64|3807.64|3804.64|3807.64|3804.64|3807.44|3804.44|0
1581373800000|2020-02-10 22:30:00|3807.74|3804.74|3807.54|3804.54|3807.74|3804.74|3807.54|3804.54|0
1581374100000|2020-02-10 22:35:00|3807.64|3804.64|3807.64|3804.64|3807.64|3804.64|3807.54|3804.54|0
1581374400000|2020-02-10 22:40:00|3807.74|3804.74|3807.64|3804.64|3807.74|3804.74|3807.64|3804.64|0
1581374700000|2020-02-10 22:45:00|3807.74|3804.74|3807.74|3804.74|3807.74|3804.74|3807.54|3804.54|0
1581375000000|2020-02-10 22:50:00|3807.84|3804.84|3807.74|3804.74|3807.84|3804.84|3807.74|3804.74|0
1581375300000|2020-02-10 22:55:00|3807.84|3804.84|3806.74|3803.74|3807.84|3804.84|3806.54|3803.54|0
1581375600000|2020-02-10 23:00:00|3805.84|3802.84|3805.74|3802.74|3807.24|3804.24|3804.84|3801.84|0
1581375900000|2020-02-10 23:05:00|3805.84|3802.84|3804.64|3801.64|3805.94|3802.94|3804.44|3801.44|0
1581376200000|2020-02-10 23:10:00|3804.94|3801.94|3804.64|3801.64|3805.44|3802.44|3804.44|3801.44|0
1581376500000|2020-02-10 23:15:00|3804.94|3801.94|3805.84|3802.84|3805.84|3802.84|3804.64|3801.64|0
1581376800000|2020-02-10 23:20:00|3805.94|3802.94|3805.94|3802.94|3806.34|3803.34|3805.44|3802.44|0
1581377100000|2020-02-10 23:25:00|3805.74|3802.74|3806.44|3803.44|3807.54|3804.54|3805.74|3802.74|0
1581377400000|2020-02-10 23:30:00|3806.24|3803.24|3806.24|3803.24|3806.74|3803.74|3805.94|3802.94|0
1581377700000|2020-02-10 23:35:00|3806.04|3803.04|3805.24|3802.24|3806.04|3803.04|3805.04|3802.04|0
1581378000000|2020-02-10 23:40:00|3805.04|3802.04|3805.44|3802.44|3805.74|3802.74|3804.64|3801.64|0
1581378300000|2020-02-10 23:45:00|3805.24|3802.24|3805.94|3802.94|3806.94|3803.94|3805.24|3802.24|0
1581378600000|2020-02-10 23:50:00|3806.04|3803.04|3805.94|3802.94|3806.04|3803.04|3804.94|3801.94|0
1581378900000|2020-02-10 23:55:00|3805.84|3802.84|3805.94|3802.94|3806.44|3803.44|3805.74|3802.74|0
1581379200000|2020-02-11 00:00:00|3806.24|3803.24|3804.94|3801.94|3806.24|3803.24|3803.94|3800.94|0
1581379500000|2020-02-11 00:05:00|3805.04|3802.04|3805.74|3802.74|3805.74|3802.74|3805.04|3802.04|0
1581379800000|2020-02-11 00:10:00|3805.94|3802.94|3805.44|3802.44|3805.94|3802.94|3805.04|3802.04|0
1581380100000|2020-02-11 00:15:00|3805.34|3802.34|3807.94|3805.94|3809.94|3807.94|3805.34|3802.34|1417
1581380400000|2020-02-11 00:20:00|3807.44|3805.44|3809.44|3807.44|3809.44|3807.44|3807.44|3805.44|152
1581380700000|2020-02-11 00:25:00|3809.94|3807.94|3810.44|3808.44|3810.44|3808.44|3809.44|3807.44|255
1581381000000|2020-02-11 00:30:00|3809.44|3807.44|3810.44|3808.44|3810.44|3808.44|3809.44|3807.44|106
1581381300000|2020-02-11 00:35:00|3810.94|3808.94|3811.44|3809.44|3811.44|3809.44|3810.94|3808.94|73
1581381600000|2020-02-11 00:40:00|3810.94|3808.94|3812.44|3810.44|3812.44|3810.44|3810.44|3808.44|441
1581381900000|2020-02-11 00:45:00|3812.94|3810.94|3813.44|3811.44|3814.44|3812.44|3812.94|3810.94|356
1581382200000|2020-02-11 00:50:00|3813.94|3811.94|3813.44|3811.44|3814.44|3812.44|3813.44|3811.44|93
1581382500000|2020-02-11 00:55:00|3812.94|3810.94|3813.44|3811.44|3813.44|3811.44|3812.44|3810.44|115
1581382800000|2020-02-11 01:00:00|3813.94|3811.94|3814.44|3812.44|3814.44|3812.44|3813.44|3811.44|94
1581383100000|2020-02-11 01:05:00|3813.44|3811.44|3813.44|3811.44|3814.44|3812.44|3812.44|3810.44|437
1581383400000|2020-02-11 01:10:00|||||||||21
1581383700000|2020-02-11 01:15:00|3814.44|3812.44|3817.44|3815.44|3817.44|3815.44|3814.44|3812.44|1047
1581384000000|2020-02-11 01:20:00|3816.94|3814.94|3817.44|3815.44|3818.44|3816.44|3816.44|3814.44|686
1581384600000|2020-02-11 01:30:00|3817.94|3815.94|3817.44|3815.44|3818.44|3816.44|3817.44|3815.44|136
1581384900000|2020-02-11 01:35:00|3817.94|3815.94|3818.44|3816.44|3818.44|3816.44|3817.44|3815.44|170
1581385200000|2020-02-11 01:40:00|3818.94|3816.94|3818.44|3816.44|3819.44|3817.44|3818.44|3816.44|310
1581385500000|2020-02-11 01:45:00|3819.44|3817.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|394
1581385800000|2020-02-11 01:50:00|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|158
1581386100000|2020-02-11 01:55:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|430
1581386400000|2020-02-11 02:00:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|190
1581386700000|2020-02-11 02:05:00|3819.44|3817.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|118
1581387000000|2020-02-11 02:10:00|3821.44|3819.44|3820.94|3818.94|3821.44|3819.44|3820.44|3818.44|328
1581387300000|2020-02-11 02:15:00|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|75
1581387600000|2020-02-11 02:20:00|3821.94|3819.94|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|294
1581387900000|2020-02-11 02:25:00|3821.94|3819.94|3822.44|3820.44|3822.44|3820.44|3821.94|3819.94|150
1581388200000|2020-02-11 02:30:00|3823.44|3821.44|3823.44|3821.44|3823.44|3821.44|3822.44|3820.44|317
1581388500000|2020-02-11 02:35:00|3822.44|3820.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|526
1581388800000|2020-02-11 02:40:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|168
1581389100000|2020-02-11 02:45:00|3822.94|3820.94|3822.44|3820.44|3823.44|3821.44|3822.44|3820.44|33
1581389400000|2020-02-11 02:50:00|3821.44|3819.44|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|666
1581389700000|2020-02-11 02:55:00|3821.94|3819.94|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|55
1581390000000|2020-02-11 03:00:00|3822.44|3820.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|148
1581390300000|2020-02-11 03:05:00|3820.44|3818.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|201
1581390900000|2020-02-11 03:15:00|3820.94|3818.94|3820.44|3818.44|3820.94|3818.94|3819.44|3817.44|130
1581391200000|2020-02-11 03:20:00|3819.44|3817.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|47
1581391500000|2020-02-11 03:25:00|3819.94|3817.94|3819.94|3817.94|3820.44|3818.44|3819.44|3817.44|83
1581391800000|2020-02-11 03:30:00|3820.44|3818.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|17
1581392100000|2020-02-11 03:35:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.94|3817.94|7
1581392400000|2020-02-11 03:40:00|||||||||31
1581393000000|2020-02-11 03:50:00|3821.44|3819.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|110
1581393300000|2020-02-11 03:55:00|3821.94|3819.94|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|116
1581393600000|2020-02-11 04:00:00|3820.94|3818.94|3820.44|3818.44|3821.44|3819.44|3820.44|3818.44|72
1581393900000|2020-02-11 04:05:00|||||||||1
1581394200000|2020-02-11 04:10:00|||||||||26
1581394500000|2020-02-11 04:15:00|||||||||13
1581394800000|2020-02-11 04:20:00|||||||||11
1581395700000|2020-02-11 04:35:00|3819.44|3817.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|313
1581396000000|2020-02-11 04:40:00|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|38
1581396300000|2020-02-11 04:45:00|||||||||25
1581396600000|2020-02-11 04:50:00|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|79
1581396900000|2020-02-11 04:55:00|||||||||4
1581397200000|2020-02-11 05:00:00|3820.44|3818.44|3820.44|3818.44|3821.44|3819.44|3820.44|3818.44|150
1581397500000|2020-02-11 05:05:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|91
1581397800000|2020-02-11 05:10:00|3820.94|3818.94|3821.44|3819.44|3822.44|3820.44|3820.44|3818.44|482
1581398100000|2020-02-11 05:15:00|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|146
1581398400000|2020-02-11 05:20:00|||||||||15
1581398700000|2020-02-11 05:25:00|3822.94|3820.94|3823.44|3821.44|3823.44|3821.44|3822.94|3820.94|267
1581399000000|2020-02-11 05:30:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|69
1581399300000|2020-02-11 05:35:00|3823.94|3821.94|3823.44|3821.44|3823.94|3821.94|3823.44|3821.44|34
1581399600000|2020-02-11 05:40:00|3823.94|3821.94|3823.44|3821.44|3823.94|3821.94|3822.44|3820.44|392
1581399900000|2020-02-11 05:45:00|3823.94|3821.94|3824.44|3822.44|3824.94|3822.94|3823.44|3821.44|459
1581400200000|2020-02-11 05:50:00|3823.44|3821.44|3824.44|3822.44|3824.44|3822.44|3823.44|3821.44|254
1581400500000|2020-02-11 05:55:00|3823.44|3821.44|3823.94|3821.94|3823.94|3821.94|3823.44|3821.44|154
1581400800000|2020-02-11 06:00:00|3824.44|3822.44|3824.44|3822.44|3824.44|3822.44|3824.44|3822.44|102
1581401100000|2020-02-11 06:05:00|3823.44|3821.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|165
1581401400000|2020-02-11 06:10:00|3822.44|3820.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|868
1581401700000|2020-02-11 06:15:00|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|94
1581402000000|2020-02-11 06:20:00|3823.44|3821.44|3822.44|3820.44|3824.44|3822.44|3822.44|3820.44|317
1581402300000|2020-02-11 06:25:00|3821.44|3819.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|285
1581402600000|2020-02-11 06:30:00|3822.44|3820.44|3823.44|3821.44|3825.44|3823.44|3822.44|3820.44|1288
1581402900000|2020-02-11 06:35:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|502
1581403200000|2020-02-11 06:40:00|3822.44|3820.44|3821.44|3819.44|3822.44|3820.44|3820.44|3818.44|544
1581403500000|2020-02-11 06:45:00|3820.44|3818.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|364
1581403800000|2020-02-11 06:50:00|3822.44|3820.44|3825.44|3823.44|3825.44|3823.44|3822.44|3820.44|2324
1581404100000|2020-02-11 06:55:00|3824.44|3822.44|3824.44|3822.44|3825.44|3823.44|3824.44|3822.44|858
1581404400000|2020-02-11 07:00:00|3824.19|3822.69|3822.19|3820.69|3824.19|3822.69|3821.19|3819.69|4951
1581404700000|2020-02-11 07:05:00|3821.69|3820.19|3822.19|3820.69|3822.19|3820.69|3821.19|3819.69|2211
1581405000000|2020-02-11 07:10:00|3821.19|3819.69|3820.19|3818.69|3822.19|3820.69|3819.19|3817.69|2921
1581405300000|2020-02-11 07:15:00|3819.19|3817.69|3818.19|3816.69|3820.19|3818.69|3818.19|3816.69|2588
1581405600000|2020-02-11 07:20:00|3817.19|3815.69|3818.19|3816.69|3818.19|3816.69|3817.19|3815.69|1924
1581405900000|2020-02-11 07:25:00|3819.19|3817.69|3819.19|3817.69|3819.19|3817.69|3818.19|3816.69|2880
1581406200000|2020-02-11 07:30:00|3818.19|3816.69|3818.19|3816.69|3819.19|3817.69|3817.19|3815.69|2695
1581406500000|2020-02-11 07:35:00|3817.19|3815.69|3816.19|3814.69|3818.19|3816.69|3816.19|3814.69|2238
1581406800000|2020-02-11 07:40:00|||||||||1365
1581407100000|2020-02-11 07:45:00|3817.19|3815.69|3817.19|3815.69|3817.19|3815.69|3816.19|3814.69|1979
1581407400000|2020-02-11 07:50:00|3818.19|3816.69|3817.19|3815.69|3818.19|3816.69|3816.19|3814.69|1811
1581407700000|2020-02-11 07:55:00|3818.19|3816.69|3817.19|3815.69|3818.19|3816.69|3817.19|3815.69|3159
1581408000000|2020-02-11 08:00:00|3816.69|3815.19|3819.19|3817.69|3820.19|3818.69|3815.19|3813.69|13908
1581408300000|2020-02-11 08:05:00|3818.19|3816.69|3820.19|3818.69|3822.19|3820.69|3816.19|3814.69|15066
1581408600000|2020-02-11 08:10:00|3819.19|3817.69|3820.19|3818.69|3822.19|3820.69|3819.19|3817.69|13506
1581408900000|2020-02-11 08:15:00|3821.19|3819.69|3823.19|3821.69|3824.19|3822.69|3821.19|3819.69|14328
1581409200000|2020-02-11 08:20:00|3824.19|3822.69|3822.19|3820.69|3825.19|3823.69|3822.19|3820.69|10120
1581409500000|2020-02-11 08:25:00|3821.19|3819.69|3822.19|3820.69|3822.19|3820.69|3819.19|3817.69|7556
1581409800000|2020-02-11 08:30:00|3821.19|3819.69|3824.19|3822.69|3824.19|3822.69|3821.19|3819.69|6853
1581410100000|2020-02-11 08:35:00|3825.19|3823.69|3822.19|3820.69|3825.19|3823.69|3821.19|3819.69|6885
1581410400000|2020-02-11 08:40:00|3822.65|3821.15|3819.65|3818.15|3822.65|3821.15|3819.65|3818.15|8275
1581410700000|2020-02-11 08:45:00|3820.65|3819.15|3816.65|3815.15|3820.65|3819.15|3815.65|3814.15|11718
1581411000000|2020-02-11 08:50:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3816.65|3815.15|7200
1581411300000|2020-02-11 08:55:00|3817.65|3816.15|3816.65|3815.15|3818.65|3817.15|3815.65|3814.15|16727
1581411600000|2020-02-11 09:00:00|3815.65|3814.15|3812.65|3811.15|3817.65|3816.15|3811.65|3810.15|12649
1581411900000|2020-02-11 09:05:00|3811.65|3810.15|3814.65|3813.15|3814.65|3813.15|3811.65|3810.15|13402
1581412200000|2020-02-11 09:10:00|3815.15|3813.65|3812.65|3811.15|3815.65|3814.15|3810.65|3809.15|10457
1581412500000|2020-02-11 09:15:00|3813.65|3812.15|3812.65|3811.15|3814.65|3813.15|3812.65|3811.15|5958
1581412800000|2020-02-11 09:20:00|3813.65|3812.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|5760
1581413100000|2020-02-11 09:25:00|3813.65|3812.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|4735
1581413400000|2020-02-11 09:30:00|3814.65|3813.15|3811.65|3810.15|3815.65|3814.15|3808.65|3807.15|14448
1581413700000|2020-02-11 09:35:00|3810.65|3809.15|3812.65|3811.15|3813.65|3812.15|3810.65|3809.15|6415
1581414000000|2020-02-11 09:40:00|3813.65|3812.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|3593
1581414300000|2020-02-11 09:45:00|3812.65|3811.15|3813.65|3812.15|3813.65|3812.15|3810.65|3809.15|3259
1581414600000|2020-02-11 09:50:00|3812.65|3811.15|3813.65|3812.15|3814.65|3813.15|3812.65|3811.15|6931
1581414900000|2020-02-11 09:55:00|3812.65|3811.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|3536
1581415200000|2020-02-11 10:00:00|3814.65|3813.15|3815.65|3814.15|3816.65|3815.15|3814.65|3813.15|6467
1581415500000|2020-02-11 10:05:00|3814.65|3813.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|3380
1581415800000|2020-02-11 10:10:00|3815.65|3814.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|3845
1581416100000|2020-02-11 10:15:00|3815.65|3814.15|3816.65|3815.15|3816.65|3815.15|3813.65|3812.15|4513
1581416400000|2020-02-11 10:20:00|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|3814.65|3813.15|1798
1581416700000|2020-02-11 10:25:00|3814.65|3813.15|3815.65|3814.15|3816.65|3815.15|3814.65|3813.15|2620
1581417000000|2020-02-11 10:30:00|3816.65|3815.15|3816.65|3815.15|3816.65|3815.15|3815.65|3814.15|3299
1581417300000|2020-02-11 10:35:00|3815.65|3814.15|3817.65|3816.15|3817.65|3816.15|3815.65|3814.15|5688
1581417600000|2020-02-11 10:40:00|||||||||2347
1581417900000|2020-02-11 10:45:00|3816.65|3815.15|3818.65|3817.15|3818.65|3817.15|3816.65|3815.15|4717
1581418200000|2020-02-11 10:50:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|2805
1581418500000|2020-02-11 10:55:00|3817.65|3816.15|3819.65|3818.15|3819.65|3818.15|3817.65|3816.15|5299
1581418800000|2020-02-11 11:00:00|3820.65|3819.15|3818.65|3817.15|3820.65|3819.15|3818.65|3817.15|3144
1581419100000|2020-02-11 11:05:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|4491
1581419400000|2020-02-11 11:10:00|3817.65|3816.15|3819.65|3818.15|3820.65|3819.15|3817.65|3816.15|2660
1581419700000|2020-02-11 11:15:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3818.65|3817.15|4048
1581420000000|2020-02-11 11:20:00|3819.65|3818.15|3817.65|3816.15|3819.65|3818.15|3817.65|3816.15|3220
1581420300000|2020-02-11 11:25:00|3818.65|3817.15|3817.65|3816.15|3818.65|3817.15|3817.65|3816.15|5054
1581420600000|2020-02-11 11:30:00|3816.65|3815.15|3817.65|3816.15|3817.65|3816.15|3816.65|3815.15|4291
1581420900000|2020-02-11 11:35:00|||||||||1078
1581421200000|2020-02-11 11:40:00|3816.65|3815.15|3817.65|3816.15|3817.65|3816.15|3816.65|3815.15|4318
1581421500000|2020-02-11 11:45:00|3818.65|3817.15|3819.65|3818.15|3819.65|3818.15|3817.65|3816.15|2862
1581421800000|2020-02-11 11:50:00|3820.65|3819.15|3819.65|3818.15|3820.65|3819.15|3819.65|3818.15|1702
1581422100000|2020-02-11 11:55:00|3818.65|3817.15|3817.65|3816.15|3819.65|3818.15|3817.65|3816.15|3130
1581422400000|2020-02-11 12:00:00|3818.65|3817.15|3816.65|3815.15|3818.65|3817.15|3816.65|3815.15|5792
1581422700000|2020-02-11 12:05:00|3817.65|3816.15|3817.65|3816.15|3818.65|3817.15|3817.65|3816.15|5470
1581423000000|2020-02-11 12:10:00|3816.65|3815.15|3816.65|3815.15|3817.65|3816.15|3816.65|3815.15|1288
1581423300000|2020-02-11 12:15:00|3817.65|3816.15|3816.65|3815.15|3817.65|3816.15|3815.65|3814.15|6485
1581423600000|2020-02-11 12:20:00|3817.65|3816.15|3816.65|3815.15|3817.65|3816.15|3816.65|3815.15|1510
1581423900000|2020-02-11 12:25:00|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|2160
1581424200000|2020-02-11 12:30:00|3816.65|3815.15|3815.65|3814.15|3816.65|3815.15|3815.65|3814.15|8029
1581424500000|2020-02-11 12:35:00|3816.65|3815.15|3814.65|3813.15|3816.65|3815.15|3813.65|3812.15|4935
1581424800000|2020-02-11 12:40:00|3813.8|3812.3|3813.8|3812.3|3813.8|3812.3|3812.8|3811.3|2499
1581425100000|2020-02-11 12:45:00|3814.8|3813.3|3815.8|3814.3|3815.8|3814.3|3813.8|3812.3|3401
1581425400000|2020-02-11 12:50:00|3816.8|3815.3|3816.8|3815.3|3816.8|3815.3|3815.8|3814.3|1350
1581425700000|2020-02-11 12:55:00|3817.8|3816.3|3816.8|3815.3|3817.8|3816.3|3816.8|3815.3|4036
1581426000000|2020-02-11 13:00:00|3817.8|3816.3|3817.8|3816.3|3817.8|3816.3|3816.8|3815.3|2605
1581426300000|2020-02-11 13:05:00|3818.8|3817.3|3817.8|3816.3|3818.8|3817.3|3817.8|3816.3|3598
1581426600000|2020-02-11 13:10:00|3818.45|3816.95|3818.45|3816.95|3818.45|3816.95|3817.45|3815.95|7375
1581426900000|2020-02-11 13:15:00|3819.45|3817.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|2647
1581427200000|2020-02-11 13:20:00|3819.45|3817.95|3819.45|3817.95|3820.45|3818.95|3819.45|3817.95|3597
1581427500000|2020-02-11 13:25:00|3820.45|3818.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|8755
1581427800000|2020-02-11 13:30:00|3821.45|3819.95|3819.45|3817.95|3821.45|3819.95|3819.45|3817.95|2146
1581428100000|2020-02-11 13:35:00|3818.45|3816.95|3818.45|3816.95|3819.45|3817.95|3818.45|3816.95|8077
1581428400000|2020-02-11 13:40:00|3819.45|3817.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|2037
1581428700000|2020-02-11 13:45:00|3821.45|3819.95|3820.45|3818.95|3821.45|3819.95|3820.45|3818.95|5318
1581429000000|2020-02-11 13:50:00|3821.45|3819.95|3821.45|3819.95|3821.45|3819.95|3820.45|3818.95|3036
1581429300000|2020-02-11 13:55:00|3820.45|3818.95|3821.45|3819.95|3821.45|3819.95|3820.45|3818.95|11181
1581429600000|2020-02-11 14:00:00|3820.45|3818.95|3822.45|3820.95|3822.45|3820.95|3820.45|3818.95|5207
1581429900000|2020-02-11 14:05:00|3821.45|3819.95|3822.45|3820.95|3822.45|3820.95|3821.45|3819.95|3054
1581430200000|2020-02-11 14:10:00|3823.45|3821.95|3822.45|3820.95|3823.45|3821.95|3822.45|3820.95|9542
1581430500000|2020-02-11 14:15:00|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|9203
1581430800000|2020-02-11 14:20:00|3824.45|3822.95|3822.45|3820.95|3824.45|3822.95|3822.45|3820.95|4708
1581431100000|2020-02-11 14:25:00|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|3822.45|3820.95|17133
1581431400000|2020-02-11 14:30:00|3822.45|3820.95|3823.45|3821.95|3826.45|3824.95|3821.45|3819.95|22973
1581431700000|2020-02-11 14:35:00|3824.45|3822.95|3822.45|3820.95|3824.45|3822.95|3821.45|3819.95|9858
1581432000000|2020-02-11 14:40:00|3823.45|3821.95|3827.45|3825.95|3828.45|3826.95|3823.45|3821.95|12404
1581432300000|2020-02-11 14:45:00|3828.45|3826.95|3829.45|3827.95|3829.45|3827.95|3827.45|3825.95|11106
1581432600000|2020-02-11 14:50:00|3830.45|3828.95|3827.45|3825.95|3830.45|3828.95|3827.45|3825.95|14007
1581432900000|2020-02-11 14:55:00|3828.45|3826.95|3827.45|3825.95|3829.45|3827.95|3827.45|3825.95|4174
1581433200000|2020-02-11 15:00:00|3828.45|3826.95|3831.45|3829.95|3831.45|3829.95|3828.45|3826.95|9588
1581433500000|2020-02-11 15:05:00|3830.45|3828.95|3830.45|3828.95|3831.45|3829.95|3829.45|3827.95|7708
1581433800000|2020-02-11 15:10:00|3830.47|3828.97|3831.47|3829.97|3831.47|3829.97|3829.47|3827.97|9998
1581434100000|2020-02-11 15:15:00|3832.47|3830.97|3830.47|3828.97|3832.47|3830.97|3830.47|3828.97|7503
1581434400000|2020-02-11 15:20:00|3830.97|3829.47|3829.47|3827.97|3830.97|3829.47|3828.47|3826.97|9370
1581434700000|2020-02-11 15:25:00|3830.47|3828.97|3829.47|3827.97|3830.47|3828.97|3829.47|3827.97|8056
1581435000000|2020-02-11 15:30:00|3830.47|3828.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|4917
1581435300000|2020-02-11 15:35:00|3829.47|3827.97|3828.47|3826.97|3830.47|3828.97|3827.47|3825.97|10993
1581435600000|2020-02-11 15:40:00|3829.47|3827.97|3832.47|3830.97|3832.47|3830.97|3829.47|3827.97|13052
1581435900000|2020-02-11 15:45:00|3831.47|3829.97|3831.47|3829.97|3832.47|3830.97|3830.47|3828.97|6605
1581436200000|2020-02-11 15:50:00|3832.47|3830.97|3830.47|3828.97|3832.47|3830.97|3830.47|3828.97|6921
1581436500000|2020-02-11 15:55:00|3831.47|3829.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|19060
1581436800000|2020-02-11 16:00:00|3829.47|3827.97|3829.47|3827.97|3831.47|3829.97|3829.47|3827.97|13473
1581437100000|2020-02-11 16:05:00|3830.47|3828.97|3831.47|3829.97|3831.47|3829.97|3829.47|3827.97|10332
1581437400000|2020-02-11 16:10:00|3830.47|3828.97|3829.47|3827.97|3831.47|3829.97|3829.47|3827.97|9372
1581437700000|2020-02-11 16:15:00|3830.47|3828.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|8166
1581438000000|2020-02-11 16:20:00|3829.47|3827.97|3829.47|3827.97|3830.47|3828.97|3829.47|3827.97|10647
1581438300000|2020-02-11 16:25:00|3830.47|3828.97|3830.47|3828.97|3830.47|3828.97|3828.47|3826.97|30371
1581438600000|2020-02-11 16:30:00|3829.47|3827.97|3826.47|3824.97|3829.47|3827.97|3826.47|3824.97|53698
1581438900000|2020-02-11 16:35:00|3825.47|3823.97|3826.47|3824.97|3827.47|3825.97|3825.47|3823.97|30551
1581439200000|2020-02-11 16:40:00|3825.47|3823.97|3828.47|3826.97|3828.47|3826.97|3825.47|3823.97|18861
1581439500000|2020-02-11 16:45:00|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3420
1581439800000|2020-02-11 16:50:00|3830.47|3828.97|3828.47|3826.97|3830.47|3828.97|3828.47|3826.97|11741
1581440100000|2020-02-11 16:55:00|3829.47|3827.97|3828.47|3826.97|3829.47|3827.97|3827.47|3825.97|5403
1581440400000|2020-02-11 17:00:00|3827.47|3825.97|3827.47|3825.97|3829.47|3827.97|3827.47|3825.97|5447
1581440700000|2020-02-11 17:05:00|3826.47|3824.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|2830
1581441000000|2020-02-11 17:10:00|3827.47|3825.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|2230
1581441300000|2020-02-11 17:15:00|3828.47|3826.97|3829.47|3827.97|3829.47|3827.97|3828.47|3826.97|1518
1581441600000|2020-02-11 17:20:00|3828.47|3826.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|1375
1581441900000|2020-02-11 17:25:00|3829.47|3827.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|1039
1581442200000|2020-02-11 17:30:00|3828.97|3827.47|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|2418
1581442500000|2020-02-11 17:35:00|3827.47|3825.97|3829.47|3827.97|3829.47|3827.97|3827.47|3825.97|1800
1581442800000|2020-02-11 17:40:00|3828.47|3826.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|605
1581443100000|2020-02-11 17:45:00|3827.47|3825.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|1252
1581443400000|2020-02-11 17:50:00|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|3826.47|3824.97|1125
1581443700000|2020-02-11 17:55:00|3827.97|3826.47|3828.47|3826.97|3828.47|3826.97|3827.97|3826.47|1111
1581444000000|2020-02-11 18:00:00|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|535
1581444300000|2020-02-11 18:05:00|||||||||557
1581444600000|2020-02-11 18:10:00|3828.97|3827.47|3829.47|3827.97|3829.47|3827.97|3828.47|3826.97|2318
1581444900000|2020-02-11 18:15:00|3828.47|3826.97|3828.47|3826.97|3828.47|3826.97|3828.47|3826.97|1290
1581445200000|2020-02-11 18:20:00|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|1115
1581445500000|2020-02-11 18:25:00|3827.97|3826.47|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|1768
1581445800000|2020-02-11 18:30:00|3828.47|3826.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|497
1581446100000|2020-02-11 18:35:00|3828.47|3826.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|715
1581446400000|2020-02-11 18:40:00|||||||||369
1581446700000|2020-02-11 18:45:00|3826.47|3824.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|3198
1581447000000|2020-02-11 18:50:00|3825.47|3823.97|3824.47|3822.97|3825.47|3823.97|3824.47|3822.97|2134
1581447300000|2020-02-11 18:55:00|3824.97|3823.47|3826.47|3824.97|3826.47|3824.97|3824.47|3822.97|1483
1581447600000|2020-02-11 19:00:00|3825.97|3824.47|3823.47|3821.97|3826.47|3824.97|3823.47|3821.97|2520
1581447900000|2020-02-11 19:05:00|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|3823.47|3821.97|769
1581448200000|2020-02-11 19:10:00|3823.47|3821.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|687
1581448500000|2020-02-11 19:15:00|3824.47|3822.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|222
1581448800000|2020-02-11 19:20:00|3822.47|3820.97|3821.47|3819.97|3822.47|3820.97|3821.47|3819.97|1467
1581449100000|2020-02-11 19:25:00|3822.47|3820.97|3823.47|3821.97|3823.47|3821.97|3821.47|3819.97|2124
1581449400000|2020-02-11 19:30:00|3822.47|3820.97|3823.47|3821.97|3823.47|3821.97|3822.47|3820.97|1231
1581449700000|2020-02-11 19:35:00|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|1078
1581450000000|2020-02-11 19:40:00|3823.47|3821.97|3825.47|3823.97|3825.47|3823.97|3823.47|3821.97|2496
1581450300000|2020-02-11 19:45:00|3824.47|3822.97|3825.47|3823.97|3825.47|3823.97|3824.47|3822.97|946
1581450600000|2020-02-11 19:50:00|3825.97|3824.47|3825.47|3823.97|3826.47|3824.97|3824.47|3822.97|2287
1581450900000|2020-02-11 19:55:00|3824.47|3822.97|3823.47|3821.97|3825.47|3823.97|3822.47|3820.97|1782
1581451200000|2020-02-11 20:00:00|3823.97|3822.47|3822.47|3820.97|3824.47|3822.97|3822.47|3820.97|1911
1581451500000|2020-02-11 20:05:00|3821.47|3819.97|3821.47|3819.97|3823.47|3821.97|3821.47|3819.97|1883
1581451800000|2020-02-11 20:10:00|3820.47|3818.97|3819.47|3817.97|3820.47|3818.97|3819.47|3817.97|3016
1581452100000|2020-02-11 20:15:00|3820.47|3818.97|3818.47|3816.97|3820.47|3818.97|3817.47|3815.97|2459
1581452400000|2020-02-11 20:20:00|3819.47|3817.97|3821.47|3819.97|3821.47|3819.97|3819.47|3817.97|1953
1581452700000|2020-02-11 20:25:00|3820.47|3818.97|3821.47|3819.97|3821.47|3819.97|3820.47|3818.97|1569
1581453000000|2020-02-11 20:30:00|3821.97|3820.47|3820.47|3818.97|3822.47|3820.97|3820.47|3818.97|1637
1581453300000|2020-02-11 20:35:00|3821.47|3819.97|3822.47|3820.97|3822.47|3820.97|3820.47|3818.97|794
1581453600000|2020-02-11 20:40:00|3823.47|3821.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|1272
1581453900000|2020-02-11 20:45:00|3822.47|3820.97|3822.47|3820.97|3824.47|3822.97|3822.47|3820.97|1848
1581454200000|2020-02-11 20:50:00|3821.47|3819.97|3825.47|3823.97|3825.47|3823.97|3821.47|3819.97|3114
1581454500000|2020-02-11 20:55:00|3824.47|3822.97|3825.47|3823.97|3826.47|3824.97|3822.47|3820.97|5805
1581454800000|2020-02-11 21:00:00|3827.22|3824.22|3827.72|3824.72|3828.52|3825.52|3826.92|3823.92|122
1581455100000|2020-02-11 21:05:00|3827.52|3824.52|3826.92|3823.92|3828.02|3825.02|3826.72|3823.72|0
1581455400000|2020-02-11 21:10:00|3827.52|3824.52|3827.82|3824.82|3828.02|3825.02|3826.92|3823.92|0
1581455700000|2020-02-11 21:15:00|3827.92|3824.92|3827.52|3824.52|3827.92|3824.92|3827.32|3824.32|0
1581456000000|2020-02-11 21:20:00|3827.42|3824.42|3827.42|3824.42|3827.52|3824.52|3827.32|3824.32|0
1581456300000|2020-02-11 21:25:00|3827.32|3824.32|3827.42|3824.42|3827.52|3824.52|3827.32|3824.32|0
1581456600000|2020-02-11 21:30:00|3827.32|3824.32|3829.12|3826.12|3829.42|3826.42|3827.12|3824.12|0
1581456900000|2020-02-11 21:35:00|3828.92|3825.92|3829.42|3826.42|3829.92|3826.92|3828.62|3825.62|0
1581457200000|2020-02-11 21:40:00|3829.12|3826.12|3828.32|3825.32|3829.12|3826.12|3827.82|3824.82|0
1581457500000|2020-02-11 21:45:00|3828.12|3825.12|3828.92|3825.92|3828.92|3825.92|3827.62|3824.62|0
1581457800000|2020-02-11 21:50:00|3828.62|3825.62|3829.12|3826.12|3829.42|3826.42|3828.62|3825.62|0
1581458100000|2020-02-11 21:55:00|3829.42|3826.42|3829.22|3826.22|3829.62|3826.62|3829.12|3826.12|0
1581458400000|2020-02-11 22:00:00|3829.12|3826.12|3828.92|3825.92|3829.12|3826.12|3828.72|3825.72|0
1581458700000|2020-02-11 22:05:00|3828.72|3825.72|3828.92|3825.92|3828.92|3825.92|3828.72|3825.72|0
1581459000000|2020-02-11 22:10:00|3829.02|3826.02|3828.72|3825.72|3829.02|3826.02|3828.52|3825.52|0
1581459300000|2020-02-11 22:15:00|3828.62|3825.62|3828.82|3825.82|3828.82|3825.82|3828.62|3825.62|0
1581459600000|2020-02-11 22:20:00|3828.72|3825.72|3828.72|3825.72|3828.72|3825.72|3828.72|3825.72|0
1581459900000|2020-02-11 22:25:00|3828.52|3825.52|3829.12|3826.12|3829.52|3826.52|3828.52|3825.52|0
1581460200000|2020-02-11 22:30:00|3829.02|3826.02|3829.12|3826.12|3829.52|3826.52|3829.02|3826.02|0
1581461100000|2020-02-11 22:45:00|3829.42|3826.42|3829.42|3826.42|3829.42|3826.42|3829.42|3826.42|0
1581461400000|2020-02-11 22:50:00|3829.62|3826.62|3829.52|3826.52|3829.62|3826.62|3829.42|3826.42|0
1581461700000|2020-02-11 22:55:00|3829.62|3826.62|3829.62|3826.62|3829.82|3826.82|3829.52|3826.52|0
1581462000000|2020-02-11 23:00:00|3830.72|3827.72|3830.82|3827.82|3831.62|3828.62|3829.62|3826.62|0
1581462300000|2020-02-11 23:05:00|3831.02|3828.02|3831.62|3828.62|3831.82|3828.82|3831.02|3828.02|0
1581462600000|2020-02-11 23:10:00|3831.32|3828.32|3831.82|3828.82|3831.82|3828.82|3831.02|3828.02|0
1581462900000|2020-02-11 23:15:00|3831.62|3828.62|3831.82|3828.82|3831.82|3828.82|3831.42|3828.42|0
1581463200000|2020-02-11 23:20:00|3831.62|3828.62|3831.62|3828.62|3831.82|3828.82|3831.42|3828.42|0
1581463500000|2020-02-11 23:25:00|3831.42|3828.42|3831.82|3828.82|3831.82|3828.82|3831.32|3828.32|0
1581463800000|2020-02-11 23:30:00|3831.62|3828.62|3831.62|3828.62|3831.62|3828.62|3831.32|3828.32|0
1581464100000|2020-02-11 23:35:00|3831.42|3828.42|3832.82|3829.82|3832.82|3829.82|3831.32|3828.32|0
1581464400000|2020-02-11 23:40:00|3832.62|3829.62|3832.32|3829.32|3832.82|3829.82|3832.32|3829.32|0
1581464700000|2020-02-11 23:45:00|3832.62|3829.62|3831.62|3828.62|3832.62|3829.62|3830.32|3827.32|0
1581465000000|2020-02-11 23:50:00|3831.82|3828.82|3831.02|3828.02|3831.82|3828.82|3831.02|3828.02|0
1581465300000|2020-02-11 23:55:00|3831.22|3828.22|3831.02|3828.02|3831.62|3828.62|3831.02|3828.02|0
1581465600000|2020-02-12 00:00:00|3830.82|3827.82|3829.02|3826.02|3832.62|3829.62|3829.02|3826.02|0
1581465900000|2020-02-12 00:05:00|3828.92|3825.92|3830.52|3827.52|3831.02|3828.02|3828.22|3825.22|0
1581466200000|2020-02-12 00:10:00|3830.32|3827.32|3830.82|3827.82|3831.02|3828.02|3829.22|3826.22|0
1581466500000|2020-02-12 00:15:00|3830.92|3827.92|3826.72|3824.72|3830.92|3827.92|3826.22|3824.22|558
1581466800000|2020-02-12 00:20:00|3825.72|3823.72|3824.72|3822.72|3826.72|3824.72|3824.72|3822.72|308
1581467100000|2020-02-12 00:25:00|3823.72|3821.72|3824.72|3822.72|3826.72|3824.72|3823.72|3821.72|792
1581467400000|2020-02-12 00:30:00|3823.72|3821.72|3822.72|3820.72|3824.72|3822.72|3822.72|3820.72|320
1581467700000|2020-02-12 00:35:00|3823.72|3821.72|3823.72|3821.72|3824.72|3822.72|3822.72|3820.72|350
1581468000000|2020-02-12 00:40:00|3822.72|3820.72|3823.72|3821.72|3823.72|3821.72|3822.72|3820.72|139
1581468300000|2020-02-12 00:45:00|3823.22|3821.22|3821.72|3819.72|3823.72|3821.72|3821.72|3819.72|333
1581468600000|2020-02-12 00:50:00|3822.72|3820.72|3822.72|3820.72|3823.72|3821.72|3822.72|3820.72|305
1581468900000|2020-02-12 00:55:00|3823.72|3821.72|3823.72|3821.72|3823.72|3821.72|3822.72|3820.72|24
1581469200000|2020-02-12 01:00:00|3824.72|3822.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|713
1581469500000|2020-02-12 01:05:00|3826.72|3824.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|223
1581469800000|2020-02-12 01:10:00|3824.72|3822.72|3827.72|3825.72|3827.72|3825.72|3824.72|3822.72|305
1581470100000|2020-02-12 01:15:00|3826.72|3824.72|3826.72|3824.72|3826.72|3824.72|3825.72|3823.72|104
1581470400000|2020-02-12 01:20:00|3827.22|3825.22|3826.72|3824.72|3827.72|3825.72|3826.72|3824.72|121
1581470700000|2020-02-12 01:25:00|3827.22|3825.22|3825.72|3823.72|3827.22|3825.22|3824.72|3822.72|289
1581471000000|2020-02-12 01:30:00|3824.72|3822.72|3823.72|3821.72|3825.72|3823.72|3823.72|3821.72|368
1581471300000|2020-02-12 01:35:00|3824.72|3822.72|3824.72|3822.72|3824.72|3822.72|3823.72|3821.72|446
1581471600000|2020-02-12 01:40:00|3825.72|3823.72|3826.72|3824.72|3827.72|3825.72|3824.72|3822.72|234
1581471900000|2020-02-12 01:45:00|3827.22|3825.22|3827.72|3825.72|3828.72|3826.72|3826.72|3824.72|197
1581472200000|2020-02-12 01:50:00|3826.72|3824.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|487
1581472500000|2020-02-12 01:55:00|3825.22|3823.22|3826.72|3824.72|3827.22|3825.22|3824.72|3822.72|102
1581472800000|2020-02-12 02:00:00|3827.22|3825.22|3827.72|3825.72|3828.72|3826.72|3826.72|3824.72|55
1581473100000|2020-02-12 02:05:00|3827.22|3825.22|3826.72|3824.72|3827.22|3825.22|3826.72|3824.72|16
1581473400000|2020-02-12 02:10:00|||||||||33
1581473700000|2020-02-12 02:15:00|3827.72|3825.72|3826.72|3824.72|3827.72|3825.72|3826.72|3824.72|132
1581474000000|2020-02-12 02:20:00|3825.72|3823.72|3827.72|3825.72|3827.72|3825.72|3825.72|3823.72|365
1581474300000|2020-02-12 02:25:00|3828.72|3826.72|3828.22|3826.22|3828.72|3826.72|3827.72|3825.72|138
1581474600000|2020-02-12 02:30:00|3828.72|3826.72|3828.72|3826.72|3829.72|3827.72|3828.72|3826.72|66
1581474900000|2020-02-12 02:35:00|3829.72|3827.72|3828.72|3826.72|3829.72|3827.72|3828.72|3826.72|43
1581475200000|2020-02-12 02:40:00|3828.22|3826.22|3827.72|3825.72|3828.22|3826.22|3826.72|3824.72|38
1581475500000|2020-02-12 02:45:00|||||||||24
1581475800000|2020-02-12 02:50:00|3826.72|3824.72|3827.72|3825.72|3827.72|3825.72|3826.72|3824.72|164
1581476100000|2020-02-12 02:55:00|3828.22|3826.22|3827.72|3825.72|3828.22|3826.22|3827.72|3825.72|30
1581476400000|2020-02-12 03:00:00|3828.22|3826.22|3828.72|3826.72|3828.72|3826.72|3827.72|3825.72|150
1581476700000|2020-02-12 03:05:00|3829.72|3827.72|3829.72|3827.72|3829.72|3827.72|3829.72|3827.72|30
1581477000000|2020-02-12 03:10:00|3828.72|3826.72|3828.72|3826.72|3829.22|3827.22|3828.72|3826.72|63
1581477300000|2020-02-12 03:15:00|3829.22|3827.22|3829.72|3827.72|3829.72|3827.72|3828.72|3826.72|35
1581477600000|2020-02-12 03:20:00|3828.72|3826.72|3829.72|3827.72|3829.72|3827.72|3828.72|3826.72|24
1581477900000|2020-02-12 03:25:00|3830.22|3828.22|3830.72|3828.72|3830.72|3828.72|3829.72|3827.72|292
1581478200000|2020-02-12 03:30:00|3831.72|3829.72|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|63
1581478500000|2020-02-12 03:35:00|||||||||5
1581478800000|2020-02-12 03:40:00|3829.72|3827.72|3830.72|3828.72|3830.72|3828.72|3829.72|3827.72|111
1581479100000|2020-02-12 03:45:00|||||||||28
1581479400000|2020-02-12 03:50:00|3831.22|3829.22|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|259
1581479700000|2020-02-12 03:55:00|3829.72|3827.72|3830.22|3828.22|3830.72|3828.72|3829.72|3827.72|65
1581480000000|2020-02-12 04:00:00|3829.72|3827.72|3829.72|3827.72|3830.72|3828.72|3829.72|3827.72|98
1581480300000|2020-02-12 04:05:00|||||||||18
1581481200000|2020-02-12 04:20:00|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|79
1581481500000|2020-02-12 04:25:00|3831.72|3829.72|3831.72|3829.72|3831.72|3829.72|3831.72|3829.72|86
1581481800000|2020-02-12 04:30:00|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|163
1581482100000|2020-02-12 04:35:00|3831.72|3829.72|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|173
1581482400000|2020-02-12 04:40:00|3831.22|3829.22|3831.72|3829.72|3831.72|3829.72|3830.72|3828.72|69
1581482700000|2020-02-12 04:45:00|3832.72|3830.72|3832.72|3830.72|3833.72|3831.72|3832.72|3830.72|287
1581483000000|2020-02-12 04:50:00|||||||||28
1581483600000|2020-02-12 05:00:00|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|404
1581483900000|2020-02-12 05:05:00|3835.22|3833.22|3834.72|3832.72|3835.72|3833.72|3834.72|3832.72|724
1581484500000|2020-02-12 05:15:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|255
1581484800000|2020-02-12 05:20:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|99
1581485100000|2020-02-12 05:25:00|3833.72|3831.72|3833.72|3831.72|3833.72|3831.72|3833.72|3831.72|138
1581485400000|2020-02-12 05:30:00|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|163
1581485700000|2020-02-12 05:35:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|372
1581486000000|2020-02-12 05:40:00|3835.22|3833.22|3835.72|3833.72|3835.72|3833.72|3835.22|3833.22|145
1581486300000|2020-02-12 05:45:00|||||||||45
1581486600000|2020-02-12 05:50:00|3836.22|3834.22|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|99
1581486900000|2020-02-12 05:55:00|3837.72|3835.72|3837.72|3835.72|3838.72|3836.72|3837.72|3835.72|340
1581487200000|2020-02-12 06:00:00|3836.72|3834.72|3838.72|3836.72|3838.72|3836.72|3836.72|3834.72|518
1581487500000|2020-02-12 06:05:00|||||||||88
1581487800000|2020-02-12 06:10:00|3839.72|3837.72|3837.72|3835.72|3840.72|3838.72|3837.72|3835.72|1055
1581488100000|2020-02-12 06:15:00|3836.72|3834.72|3837.72|3835.72|3838.22|3836.22|3836.72|3834.72|215
1581488400000|2020-02-12 06:20:00|3838.22|3836.22|3837.72|3835.72|3838.72|3836.72|3837.72|3835.72|342
1581488700000|2020-02-12 06:25:00|3836.72|3834.72|3836.72|3834.72|3837.72|3835.72|3836.72|3834.72|530
1581489000000|2020-02-12 06:30:00|||||||||12
1581489300000|2020-02-12 06:35:00|3835.72|3833.72|3835.72|3833.72|3835.72|3833.72|3835.72|3833.72|152
1581489600000|2020-02-12 06:40:00|3836.72|3834.72|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|325
1581489900000|2020-02-12 06:45:00|3837.72|3835.72|3837.72|3835.72|3837.72|3835.72|3837.72|3835.72|508
1581490200000|2020-02-12 06:50:00|3836.72|3834.72|3836.72|3834.72|3837.72|3835.72|3836.22|3834.22|685
1581490500000|2020-02-12 06:55:00|3836.22|3834.22|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|140
1581490800000|2020-02-12 07:00:00|3836.47|3834.97|3838.47|3836.97|3841.47|3839.97|3836.47|3834.97|5814
1581491100000|2020-02-12 07:05:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|1895
1581491400000|2020-02-12 07:10:00|3836.97|3835.47|3835.47|3833.97|3837.47|3835.97|3834.47|3832.97|1755
1581491700000|2020-02-12 07:15:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|570
1581492000000|2020-02-12 07:20:00|3836.47|3834.97|3836.47|3834.97|3837.47|3835.97|3836.47|3834.97|106
1581492300000|2020-02-12 07:25:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|976
1581492600000|2020-02-12 07:30:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|722
1581492900000|2020-02-12 07:35:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|425
1581493200000|2020-02-12 07:40:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|882
1581493500000|2020-02-12 07:45:00|3836.47|3834.97|3834.47|3832.97|3836.47|3834.97|3834.47|3832.97|2331
1581493800000|2020-02-12 07:50:00|3833.47|3831.97|3833.47|3831.97|3834.47|3832.97|3832.47|3830.97|2659
1581494100000|2020-02-12 07:55:00|3834.47|3832.97|3832.47|3830.97|3834.47|3832.97|3832.47|3830.97|2354
1581494400000|2020-02-12 08:00:00|3833.47|3831.97|3835.47|3833.97|3838.47|3836.97|3832.47|3830.97|7911
1581494700000|2020-02-12 08:05:00|3834.47|3832.97|3833.47|3831.97|3835.47|3833.97|3832.47|3830.97|8760
1581495000000|2020-02-12 08:10:00|3832.47|3830.97|3832.47|3830.97|3835.47|3833.97|3831.47|3829.97|5652
1581495300000|2020-02-12 08:15:00|3833.47|3831.97|3833.47|3831.97|3835.47|3833.97|3832.47|3830.97|4230
1581495600000|2020-02-12 08:20:00|3832.47|3830.97|3836.47|3834.97|3836.47|3834.97|3832.47|3830.97|3846
1581495900000|2020-02-12 08:25:00|3837.47|3835.97|3839.47|3837.97|3841.47|3839.97|3837.47|3835.97|11200
1581496200000|2020-02-12 08:30:00|3838.47|3836.97|3844.47|3842.97|3846.47|3844.97|3838.47|3836.97|17774
1581496500000|2020-02-12 08:35:00|3843.47|3841.97|3840.47|3838.97|3845.47|3843.97|3840.47|3838.97|11162
1581496800000|2020-02-12 08:40:00|3840.49|3838.99|3843.49|3841.99|3844.49|3842.99|3840.49|3838.99|11782
1581497100000|2020-02-12 08:45:00|3842.49|3840.99|3844.49|3842.99|3845.49|3843.99|3842.49|3840.99|9591
1581497400000|2020-02-12 08:50:00|3843.49|3841.99|3844.49|3842.99|3844.49|3842.99|3842.49|3840.99|7025
1581497700000|2020-02-12 08:55:00|3843.49|3841.99|3843.49|3841.99|3843.49|3841.99|3842.49|3840.99|6458
1581498000000|2020-02-12 09:00:00|3844.49|3842.99|3839.49|3837.99|3844.49|3842.99|3839.49|3837.99|7619
1581498300000|2020-02-12 09:05:00|3838.49|3836.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|6959
1581498600000|2020-02-12 09:10:00|3837.49|3835.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|2155
1581498900000|2020-02-12 09:15:00|3837.49|3835.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|5103
1581499200000|2020-02-12 09:20:00|3839.49|3837.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|2624
1581499500000|2020-02-12 09:25:00|3837.49|3835.99|3838.49|3836.99|3838.49|3836.99|3837.49|3835.99|3675
1581499800000|2020-02-12 09:30:00|3839.49|3837.99|3837.49|3835.99|3840.49|3838.99|3837.49|3835.99|4634
1581500100000|2020-02-12 09:35:00|3838.49|3836.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|3320
1581500400000|2020-02-12 09:40:00|3839.49|3837.99|3841.49|3839.99|3841.49|3839.99|3839.49|3837.99|6387
1581500700000|2020-02-12 09:45:00|3840.49|3838.99|3840.49|3838.99|3841.49|3839.99|3839.49|3837.99|6446
1581501000000|2020-02-12 09:50:00|3839.49|3837.99|3839.49|3837.99|3840.49|3838.99|3839.49|3837.99|3626
1581501300000|2020-02-12 09:55:00|3840.49|3838.99|3838.49|3836.99|3840.49|3838.99|3838.49|3836.99|6914
1581501600000|2020-02-12 10:00:00|3837.49|3835.99|3835.49|3833.99|3838.49|3836.99|3835.49|3833.99|6629
1581501900000|2020-02-12 10:05:00|3836.49|3834.99|3839.49|3837.99|3839.49|3837.99|3836.49|3834.99|4246
1581502200000|2020-02-12 10:10:00|3838.49|3836.99|3838.49|3836.99|3838.49|3836.99|3838.49|3836.99|5455
1581502500000|2020-02-12 10:15:00|3839.49|3837.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|3857
1581502800000|2020-02-12 10:20:00|3839.49|3837.99|3839.49|3837.99|3840.49|3838.99|3838.49|3836.99|3418
1581503100000|2020-02-12 10:25:00|3838.49|3836.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|4956
1581503400000|2020-02-12 10:30:00|3839.49|3837.99|3841.49|3839.99|3841.49|3839.99|3839.49|3837.99|3742
1581503700000|2020-02-12 10:35:00|3840.49|3838.99|3841.49|3839.99|3841.49|3839.99|3840.49|3838.99|2721
1581504000000|2020-02-12 10:40:00|3840.49|3838.99|3841.49|3839.99|3842.49|3840.99|3840.49|3838.99|4237
1581504300000|2020-02-12 10:45:00|3842.49|3840.99|3843.49|3841.99|3844.49|3842.99|3842.49|3840.99|4584
1581504600000|2020-02-12 10:50:00|3842.49|3840.99|3843.49|3841.99|3843.49|3841.99|3842.49|3840.99|2735
1581504900000|2020-02-12 10:55:00|3844.49|3842.99|3843.49|3841.99|3844.49|3842.99|3843.49|3841.99|2924
1581505200000|2020-02-12 11:00:00|3844.49|3842.99|3844.49|3842.99|3845.49|3843.99|3843.49|3841.99|4293
1581505500000|2020-02-12 11:05:00|3843.49|3841.99|3843.49|3841.99|3844.49|3842.99|3843.49|3841.99|3183
1581505800000|2020-02-12 11:10:00|3843.99|3842.49|3844.49|3842.99|3844.49|3842.99|3843.49|3841.99|8524
1581506100000|2020-02-12 11:15:00|3845.49|3843.99|3845.49|3843.99|3845.49|3843.99|3845.49|3843.99|3525
1581506400000|2020-02-12 11:20:00|||||||||4135
1581506700000|2020-02-12 11:25:00|3844.49|3842.99|3847.49|3845.99|3848.49|3846.99|3844.49|3842.99|11115
1581507000000|2020-02-12 11:30:00|3846.49|3844.99|3847.49|3845.99|3848.49|3846.99|3846.49|3844.99|5348
1581507300000|2020-02-12 11:35:00|3848.49|3846.99|3848.49|3846.99|3848.49|3846.99|3848.49|3846.99|1473
1581507600000|2020-02-12 11:40:00|3847.49|3845.99|3847.49|3845.99|3848.49|3846.99|3847.49|3845.99|4497
1581507900000|2020-02-12 11:45:00|3846.49|3844.99|3846.49|3844.99|3846.49|3844.99|3846.49|3844.99|5681
1581508200000|2020-02-12 11:50:00|3847.49|3845.99|3846.49|3844.99|3847.49|3845.99|3845.49|3843.99|7585
1581508500000|2020-02-12 11:55:00|3845.49|3843.99|3846.49|3844.99|3846.49|3844.99|3845.49|3843.99|2989
1581508800000|2020-02-12 12:00:00|3847.49|3845.99|3847.49|3845.99|3847.49|3845.99|3846.49|3844.99|4088
1581509100000|2020-02-12 12:05:00|3846.49|3844.99|3845.49|3843.99|3847.49|3845.99|3845.49|3843.99|3798
1581509400000|2020-02-12 12:10:00|3846.49|3844.99|3846.49|3844.99|3848.49|3846.99|3846.49|3844.99|3516
1581509700000|2020-02-12 12:15:00|3847.49|3845.99|3846.49|3844.99|3847.49|3845.99|3846.49|3844.99|1050
1581510000000|2020-02-12 12:20:00|3845.49|3843.99|3845.49|3843.99|3846.49|3844.99|3845.49|3843.99|2398
1581510300000|2020-02-12 12:25:00|3846.49|3844.99|3845.49|3843.99|3846.49|3844.99|3845.49|3843.99|3293
1581510600000|2020-02-12 12:30:00|3846.49|3844.99|3845.49|3843.99|3846.49|3844.99|3844.49|3842.99|1586
1581510900000|2020-02-12 12:35:00|3844.49|3842.99|3844.49|3842.99|3845.49|3843.99|3844.49|3842.99|3078
1581511200000|2020-02-12 12:40:00|3844.5|3843|3844.5|3843|3845.5|3844|3844.5|3843|1132
1581511500000|2020-02-12 12:45:00|3845.5|3844|3843.5|3842|3845.5|3844|3843.5|3842|7514
1581511800000|2020-02-12 12:50:00|3844|3842.5|3844.5|3843|3845.5|3844|3843.5|3842|3778
1581512100000|2020-02-12 12:55:00|3845.5|3844|3846.5|3845|3847.5|3846|3845.5|3844|2855
1581512400000|2020-02-12 13:00:00|3845.5|3844|3846.5|3845|3847.5|3846|3845.5|3844|4979
1581512700000|2020-02-12 13:05:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|6346
1581513000000|2020-02-12 13:10:00|3849.5|3848|3849.5|3848|3849.5|3848|3848.5|3847|3890
1581513300000|2020-02-12 13:15:00|3848.5|3847|3848.5|3847|3849.5|3848|3848.5|3847|2889
1581513600000|2020-02-12 13:20:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|5560
1581513900000|2020-02-12 13:25:00|3847.5|3846|3846.5|3845|3848.5|3847|3846.5|3845|3705
1581514200000|2020-02-12 13:30:00|3845.5|3844|3847.5|3846|3847.5|3846|3845.5|3844|4779
1581514500000|2020-02-12 13:35:00|3846.5|3845|3845.5|3844|3847.5|3846|3845.5|3844|3950
1581514800000|2020-02-12 13:40:00|3846.5|3845|3846.5|3845|3846.5|3845|3845.5|3844|5354
1581515100000|2020-02-12 13:45:00|3845.5|3844|3845.5|3844|3845.5|3844|3845.5|3844|3573
1581515400000|2020-02-12 13:50:00|3846.5|3845|3848.5|3847|3848.5|3847|3846.5|3845|8099
1581515700000|2020-02-12 13:55:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|3064
1581516000000|2020-02-12 14:00:00|3849.5|3848|3852.5|3851|3852.5|3851|3848.5|3847|21985
1581516300000|2020-02-12 14:05:00|3851.5|3850|3850.5|3849|3852.5|3851|3850.5|3849|10388
1581516600000|2020-02-12 14:10:00|3849.5|3848|3851.5|3850|3851.5|3850|3849.5|3848|5570
1581516900000|2020-02-12 14:15:00|3852.5|3851|3852.5|3851|3853.5|3852|3851.5|3850|12705
1581517200000|2020-02-12 14:20:00|3853.5|3852|3852.5|3851|3853.5|3852|3852.5|3851|5590
1581517500000|2020-02-12 14:25:00|||||||||4017
1581517800000|2020-02-12 14:30:00|3851.5|3850|3854.5|3853|3854.5|3853|3851.5|3850|14435
1581518100000|2020-02-12 14:35:00|3853.5|3852|3852.5|3851|3853.5|3852|3850.5|3849|11035
1581518400000|2020-02-12 14:40:00|3853.5|3852|3850.5|3849|3853.5|3852|3850.5|3849|7034
1581518700000|2020-02-12 14:45:00|3849.5|3848|3849.5|3848|3850.5|3849|3848.5|3847|4912
1581519000000|2020-02-12 14:50:00|3850.5|3849|3849.5|3848|3850.5|3849|3849.5|3848|4855
1581519300000|2020-02-12 14:55:00|3848.5|3847|3849.5|3848|3850.5|3849|3848.5|3847|5940
1581519600000|2020-02-12 15:00:00|3850.5|3849|3849.5|3848|3850.5|3849|3848.5|3847|9549
1581519900000|2020-02-12 15:05:00|3850.5|3849|3850.5|3849|3850.5|3849|3848.5|3847|6509
1581520200000|2020-02-12 15:10:00|3850.47|3848.97|3850.47|3848.97|3851.47|3849.97|3849.47|3847.97|10323
1581520500000|2020-02-12 15:15:00|3849.47|3847.97|3849.47|3847.97|3851.47|3849.97|3849.47|3847.97|11395
1581520800000|2020-02-12 15:20:00|3850.47|3848.97|3849.47|3847.97|3850.47|3848.97|3847.47|3845.97|12143
1581521100000|2020-02-12 15:25:00|3848.47|3846.97|3848.47|3846.97|3849.47|3847.97|3847.47|3845.97|4237
1581521400000|2020-02-12 15:30:00|3847.47|3845.97|3848.47|3846.97|3849.47|3847.97|3847.47|3845.97|6701
1581521700000|2020-02-12 15:35:00|3849.47|3847.97|3850.47|3848.97|3850.47|3848.97|3849.47|3847.97|4832
1581522000000|2020-02-12 15:40:00|3851.47|3849.97|3847.47|3845.97|3851.47|3849.97|3846.47|3844.97|13923
1581522300000|2020-02-12 15:45:00|3848.47|3846.97|3849.47|3847.97|3849.47|3847.97|3848.47|3846.97|14285
1581522600000|2020-02-12 15:50:00|3850.47|3848.97|3850.47|3848.97|3850.47|3848.97|3849.47|3847.97|9688
1581522900000|2020-02-12 15:55:00|3849.47|3847.97|3850.47|3848.97|3850.47|3848.97|3848.47|3846.97|12646
1581523200000|2020-02-12 16:00:00|3851.47|3849.97|3851.47|3849.97|3852.47|3850.97|3850.47|3848.97|9789
1581523500000|2020-02-12 16:05:00|3850.47|3848.97|3851.47|3849.97|3851.47|3849.97|3850.47|3848.97|12867
1581523800000|2020-02-12 16:10:00|||||||||4825
1581524100000|2020-02-12 16:15:00|3852.47|3850.97|3851.47|3849.97|3852.47|3850.97|3851.47|3849.97|11734
1581524400000|2020-02-12 16:20:00|3852.47|3850.97|3853.47|3851.97|3853.47|3851.97|3851.47|3849.97|14671
1581524700000|2020-02-12 16:25:00|3852.47|3850.97|3852.47|3850.97|3853.47|3851.97|3851.47|3849.97|34739
1581525000000|2020-02-12 16:30:00|3853.47|3851.97|3853.47|3851.97|3854.47|3852.97|3851.47|3849.97|47452
1581525300000|2020-02-12 16:35:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|24749
1581525600000|2020-02-12 16:40:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|11577
1581525900000|2020-02-12 16:45:00|3852.47|3850.97|3854.47|3852.97|3854.47|3852.97|3852.47|3850.97|16554
1581526200000|2020-02-12 16:50:00|3853.47|3851.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|7193
1581526500000|2020-02-12 16:55:00|3853.47|3851.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|9457
1581526800000|2020-02-12 17:00:00|||||||||3448
1581527100000|2020-02-12 17:05:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|5768
1581527400000|2020-02-12 17:10:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3081
1581527700000|2020-02-12 17:15:00|||||||||656
1581528000000|2020-02-12 17:20:00|||||||||645
1581528300000|2020-02-12 17:25:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1604
1581528600000|2020-02-12 17:30:00|3854.47|3852.97|3856.47|3854.97|3856.47|3854.97|3854.47|3852.97|5634
1581528900000|2020-02-12 17:35:00|||||||||604
1581529200000|2020-02-12 17:40:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1941
1581529500000|2020-02-12 17:45:00|3854.47|3852.97|3855.47|3853.97|3855.47|3853.97|3854.47|3852.97|3745
1581529800000|2020-02-12 17:50:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|2161
1581530100000|2020-02-12 17:55:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1784
1581530400000|2020-02-12 18:00:00|3854.47|3852.97|3853.47|3851.97|3854.47|3852.97|3853.47|3851.97|1533
1581530700000|2020-02-12 18:05:00|3854.47|3852.97|3853.47|3851.97|3854.47|3852.97|3853.47|3851.97|980
1581531000000|2020-02-12 18:10:00|3852.47|3850.97|3853.47|3851.97|3853.47|3851.97|3852.47|3850.97|1681
1581531300000|2020-02-12 18:15:00|||||||||172
1581531600000|2020-02-12 18:20:00|3852.47|3850.97|3852.47|3850.97|3852.97|3851.47|3852.47|3850.97|2116
1581531900000|2020-02-12 18:25:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|1443
1581532200000|2020-02-12 18:30:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|728
1581532500000|2020-02-12 18:35:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|721
1581532800000|2020-02-12 18:40:00|3856.47|3854.97|3855.47|3853.97|3856.47|3854.97|3855.47|3853.97|2113
1581533100000|2020-02-12 18:45:00|3854.47|3852.97|3855.47|3853.97|3855.47|3853.97|3854.47|3852.97|403
1581533400000|2020-02-12 18:50:00|||||||||93
1581533700000|2020-02-12 18:55:00|3854.47|3852.97|3856.47|3854.97|3856.47|3854.97|3854.47|3852.97|1965
1581534000000|2020-02-12 19:00:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|1993
1581534300000|2020-02-12 19:05:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|2111
1581534600000|2020-02-12 19:10:00|3857.47|3855.97|3857.47|3855.97|3857.47|3855.97|3857.47|3855.97|1170
1581534900000|2020-02-12 19:15:00|3858.47|3856.97|3857.47|3855.97|3858.47|3856.97|3857.47|3855.97|1057
1581535200000|2020-02-12 19:20:00|3858.47|3856.97|3858.47|3856.97|3858.47|3856.97|3858.47|3856.97|879
1581535500000|2020-02-12 19:25:00|3859.47|3857.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1286
1581535800000|2020-02-12 19:30:00|||||||||123
1581536100000|2020-02-12 19:35:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|711
1581536400000|2020-02-12 19:40:00|||||||||279
1581536700000|2020-02-12 19:45:00|3860.47|3858.97|3860.47|3858.97|3860.47|3858.97|3860.47|3858.97|859
1581537000000|2020-02-12 19:50:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|1072
1581537300000|2020-02-12 19:55:00|3858.47|3856.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1239
1581537600000|2020-02-12 20:00:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|518
1581537900000|2020-02-12 20:05:00|3858.47|3856.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1461
1581538200000|2020-02-12 20:10:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|1631
1581538500000|2020-02-12 20:15:00|3855.47|3853.97|3856.47|3854.97|3856.47|3854.97|3855.47|3853.97|699
1581538800000|2020-02-12 20:20:00|3857.47|3855.97|3858.47|3856.97|3858.47|3856.97|3857.47|3855.97|254
1581539100000|2020-02-12 20:25:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|254
1581539400000|2020-02-12 20:30:00|3858.47|3856.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|849
1581539700000|2020-02-12 20:35:00|3860.47|3858.97|3859.47|3857.97|3860.47|3858.97|3859.47|3857.97|651
1581540000000|2020-02-12 20:40:00|3860.47|3858.97|3861.47|3859.97|3861.47|3859.97|3860.47|3858.97|1536
1581540300000|2020-02-12 20:45:00|3862.47|3860.97|3861.47|3859.97|3862.47|3860.97|3861.47|3859.97|1428
1581540600000|2020-02-12 20:50:00|3862.47|3860.97|3861.47|3859.97|3862.47|3860.97|3861.47|3859.97|3861
1581540900000|2020-02-12 20:55:00|3860.47|3858.97|3859.47|3857.97|3860.47|3858.97|3859.47|3857.97|4630
1581541200000|2020-02-12 21:00:00|3860.22|3857.22|3860.22|3857.22|3862.82|3859.82|3859.92|3856.92|119
1581541500000|2020-02-12 21:05:00|3860.52|3857.52|3861.02|3858.02|3861.52|3858.52|3859.72|3856.72|0
1581541800000|2020-02-12 21:10:00|3861.22|3858.22|3862.62|3859.62|3862.92|3859.92|3860.72|3857.72|0
1581542100000|2020-02-12 21:15:00|3862.52|3859.52|3862.52|3859.52|3862.72|3859.72|3862.42|3859.42|0
1581542400000|2020-02-12 21:20:00|3862.42|3859.42|3862.42|3859.42|3862.72|3859.72|3862.32|3859.32|0
1581542700000|2020-02-12 21:25:00|3862.32|3859.32|3862.12|3859.12|3862.42|3859.42|3861.92|3858.92|0
1581543000000|2020-02-12 21:30:00|3862.42|3859.42|3862.42|3859.42|3862.62|3859.62|3861.92|3858.92|0
1581543300000|2020-02-12 21:35:00|3862.12|3859.12|3862.42|3859.42|3862.62|3859.62|3862.12|3859.12|0
1581543600000|2020-02-12 21:40:00|3862.62|3859.62|3862.42|3859.42|3862.62|3859.62|3862.12|3859.12|0
1581543900000|2020-02-12 21:45:00|3862.62|3859.62|3863.12|3860.12|3863.72|3860.72|3862.42|3859.42|0
1581544200000|2020-02-12 21:50:00|3863.42|3860.42|3863.12|3860.12|3863.42|3860.42|3862.62|3859.62|0
1581544500000|2020-02-12 21:55:00|3863.42|3860.42|3862.32|3859.32|3863.42|3860.42|3862.32|3859.32|0
1581544800000|2020-02-12 22:00:00|3862.52|3859.52|3862.72|3859.72|3863.22|3860.22|3862.12|3859.12|0
1581545100000|2020-02-12 22:05:00|3862.82|3859.82|3862.82|3859.82|3862.82|3859.82|3862.82|3859.82|0
1581545400000|2020-02-12 22:10:00|3862.92|3859.92|3862.82|3859.82|3862.92|3859.92|3862.72|3859.72|0
1581545700000|2020-02-12 22:15:00|3862.72|3859.72|3862.82|3859.82|3862.92|3859.92|3862.72|3859.72|0
1581546300000|2020-02-12 22:25:00|3862.92|3859.92|3862.92|3859.92|3862.92|3859.92|3862.82|3859.82|0
1581546600000|2020-02-12 22:30:00|3863.02|3860.02|3862.92|3859.92|3863.32|3860.32|3862.92|3859.92|0
1581546900000|2020-02-12 22:35:00|3863.02|3860.02|3863.02|3860.02|3863.02|3860.02|3862.82|3859.82|0
1581547200000|2020-02-12 22:40:00|3862.92|3859.92|3862.92|3859.92|3863.02|3860.02|3862.72|3859.72|0
1581547500000|2020-02-12 22:45:00|3863.02|3860.02|3863.12|3860.12|3863.12|3860.12|3862.92|3859.92|0
1581547800000|2020-02-12 22:50:00|3863.22|3860.22|3863.02|3860.02|3863.22|3860.22|3863.02|3860.02|0
1581548100000|2020-02-12 22:55:00|3863.12|3860.12|3863.12|3860.12|3863.32|3860.32|3863.02|3860.02|0
1581548400000|2020-02-12 23:00:00|3864.42|3861.42|3864.02|3861.02|3864.52|3861.52|3863.02|3860.02|0
1581548700000|2020-02-12 23:05:00|3863.92|3860.92|3863.52|3860.52|3864.02|3861.02|3863.02|3860.02|0
1581549000000|2020-02-12 23:10:00|3863.42|3860.42|3863.82|3860.82|3863.82|3860.82|3863.42|3860.42|0
1581549300000|2020-02-12 23:15:00|3863.92|3860.92|3864.32|3861.32|3864.32|3861.32|3863.92|3860.92|0
1581549600000|2020-02-12 23:20:00|3864.02|3861.02|3864.02|3861.02|3864.32|3861.32|3864.02|3861.02|0
1581549900000|2020-02-12 23:25:00|3863.82|3860.82|3864.52|3861.52|3864.82|3861.82|3863.82|3860.82|0
1581550200000|2020-02-12 23:30:00|3864.72|3861.72|3865.12|3862.12|3865.22|3862.22|3864.32|3861.32|0
1581550500000|2020-02-12 23:35:00|3864.82|3861.82|3865.12|3862.12|3865.12|3862.12|3864.82|3861.82|0
1581550800000|2020-02-12 23:40:00|3864.82|3861.82|3865.32|3862.32|3865.42|3862.42|3864.82|3861.82|0
1581551100000|2020-02-12 23:45:00|3865.12|3862.12|3855.32|3852.32|3865.62|3862.62|3854.42|3851.42|0
1581551400000|2020-02-12 23:50:00|3855.62|3852.62|3849.72|3846.72|3861.72|3858.72|3848.62|3845.62|0
1581551700000|2020-02-12 23:55:00|3849.42|3846.42|3850.42|3847.42|3852.72|3849.72|3845.62|3842.62|0
1581552000000|2020-02-13 00:00:00|3850.72|3847.72|3851.82|3848.82|3852.72|3849.72|3847.62|3844.62|0
1581552300000|2020-02-13 00:05:00|3852.02|3849.02|3854.32|3851.32|3854.82|3851.82|3851.42|3848.42|0
1581552600000|2020-02-13 00:10:00|3854.42|3851.42|3853.32|3850.32|3854.82|3851.82|3853.02|3850.02|0
1581552900000|2020-02-13 00:15:00|3853.32|3850.32|3849.72|3847.72|3853.82|3851.22|3848.72|3846.72|1023
1581553200000|2020-02-13 00:20:00|3848.72|3846.72|3849.72|3847.72|3850.72|3848.72|3848.72|3846.72|739
1581553500000|2020-02-13 00:25:00|3848.72|3846.72|3846.72|3844.72|3849.72|3847.72|3846.72|3844.72|503
1581553800000|2020-02-13 00:30:00|3847.22|3845.22|3848.72|3846.72|3848.72|3846.72|3846.72|3844.72|178
1581554100000|2020-02-13 00:35:00|3849.22|3847.22|3846.72|3844.72|3849.72|3847.72|3846.72|3844.72|250
1581554400000|2020-02-13 00:40:00|3846.22|3844.22|3846.72|3844.72|3846.72|3844.72|3845.72|3843.72|635
1581554700000|2020-02-13 00:45:00|3846.22|3844.22|3847.22|3845.22|3847.72|3845.72|3845.72|3843.72|246
1581555000000|2020-02-13 00:50:00|3847.72|3845.72|3846.72|3844.72|3847.72|3845.72|3845.72|3843.72|44
1581555300000|2020-02-13 00:55:00|3847.22|3845.22|3847.22|3845.22|3847.72|3845.72|3846.72|3844.72|150
1581555600000|2020-02-13 01:00:00|3847.72|3845.72|3848.72|3846.72|3848.72|3846.72|3846.72|3844.72|500
1581555900000|2020-02-13 01:05:00|3849.22|3847.22|3849.72|3847.72|3850.72|3848.72|3848.72|3846.72|198
1581556200000|2020-02-13 01:10:00|3850.72|3848.72|3850.72|3848.72|3851.22|3849.22|3849.22|3847.22|321
1581556500000|2020-02-13 01:15:00|3849.72|3847.72|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|214
1581556800000|2020-02-13 01:20:00|3850.22|3848.22|3851.72|3849.72|3851.72|3849.72|3849.72|3847.72|319
1581557100000|2020-02-13 01:25:00|3852.72|3850.72|3852.72|3850.72|3854.72|3852.72|3852.22|3850.22|344
1581557400000|2020-02-13 01:30:00|3853.72|3851.72|3850.72|3848.72|3853.72|3851.72|3849.72|3847.72|264
1581557700000|2020-02-13 01:35:00|3851.22|3849.22|3851.72|3849.72|3852.72|3850.72|3850.72|3848.72|306
1581558000000|2020-02-13 01:40:00|3852.72|3850.72|3853.22|3851.22|3853.72|3851.72|3850.72|3848.72|185
1581558300000|2020-02-13 01:45:00|3853.72|3851.72|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|282
1581558600000|2020-02-13 01:50:00|3854.22|3852.22|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|151
1581558900000|2020-02-13 01:55:00|3852.72|3850.72|3850.72|3848.72|3853.72|3851.72|3850.72|3848.72|113
1581559200000|2020-02-13 02:00:00|3851.72|3849.72|3849.72|3847.72|3851.72|3849.72|3848.72|3846.72|525
1581559500000|2020-02-13 02:05:00|3850.22|3848.22|3850.72|3848.72|3851.72|3849.72|3849.72|3847.72|318
1581559800000|2020-02-13 02:10:00|3851.22|3849.22|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|98
1581560100000|2020-02-13 02:15:00|3851.22|3849.22|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|77
1581560400000|2020-02-13 02:20:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|37
1581560700000|2020-02-13 02:25:00|3850.72|3848.72|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|32
1581561000000|2020-02-13 02:30:00|3851.22|3849.22|3852.72|3850.72|3852.72|3850.72|3850.72|3848.72|157
1581561300000|2020-02-13 02:35:00|3853.22|3851.22|3853.72|3851.72|3854.22|3852.22|3852.72|3850.72|198
1581561600000|2020-02-13 02:40:00|3852.72|3850.72|3853.72|3851.72|3853.72|3851.72|3852.72|3850.72|254
1581561900000|2020-02-13 02:45:00|3854.72|3852.72|3854.72|3852.72|3854.72|3852.72|3853.72|3851.72|153
1581562200000|2020-02-13 02:50:00|3854.22|3852.22|3853.72|3851.72|3854.22|3852.22|3853.72|3851.72|16
1581562500000|2020-02-13 02:55:00|3852.72|3850.72|3852.72|3850.72|3852.72|3850.72|3852.72|3850.72|33
1581562800000|2020-02-13 03:00:00|3852.22|3850.22|3853.72|3851.72|3853.72|3851.72|3852.22|3850.22|254
1581563100000|2020-02-13 03:05:00|3853.22|3851.22|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|66
1581563400000|2020-02-13 03:10:00|||||||||53
1581563700000|2020-02-13 03:15:00|3854.72|3852.72|3853.72|3851.72|3854.72|3852.72|3853.72|3851.72|110
1581564000000|2020-02-13 03:20:00|3853.22|3851.22|3852.72|3850.72|3853.72|3851.72|3852.72|3850.72|6
1581564300000|2020-02-13 03:25:00|3852.22|3850.22|3851.72|3849.72|3852.22|3850.22|3851.22|3849.22|49
1581564600000|2020-02-13 03:30:00|3852.22|3850.22|3851.72|3849.72|3852.72|3850.72|3850.72|3848.72|139
1581564900000|2020-02-13 03:35:00|3850.72|3848.72|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|59
1581565200000|2020-02-13 03:40:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3851.22|3849.22|46
1581565500000|2020-02-13 03:45:00|3851.22|3849.22|3851.22|3849.22|3851.72|3849.72|3851.22|3849.22|40
1581565800000|2020-02-13 03:50:00|3851.72|3849.72|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|58
1581566100000|2020-02-13 03:55:00|3850.22|3848.22|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|115
1581566400000|2020-02-13 04:00:00|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|90
1581566700000|2020-02-13 04:05:00|3851.72|3849.72|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|331
1581567000000|2020-02-13 04:10:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3851.22|3849.22|56
1581567300000|2020-02-13 04:15:00|3851.22|3849.22|3850.72|3848.72|3851.22|3849.22|3850.72|3848.72|62
1581567600000|2020-02-13 04:20:00|3850.22|3848.22|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|216
1581567900000|2020-02-13 04:25:00|3849.72|3847.72|3849.72|3847.72|3849.72|3847.72|3848.72|3846.72|92
1581568200000|2020-02-13 04:30:00|3848.72|3846.72|3849.72|3847.72|3849.72|3847.72|3848.72|3846.72|112
1581568500000|2020-02-13 04:35:00|||||||||14
1581568800000|2020-02-13 04:40:00|3850.72|3848.72|3848.72|3846.72|3850.72|3848.72|3848.72|3846.72|213
1581569100000|2020-02-13 04:45:00|||||||||248
1581569400000|2020-02-13 04:50:00|||||||||34
1581569700000|2020-02-13 04:55:00|3847.72|3845.72|3847.72|3845.72|3847.72|3845.72|3847.72|3845.72|482
1581570000000|2020-02-13 05:00:00|3848.72|3846.72|3848.72|3846.72|3849.22|3847.22|3847.72|3845.72|209
1581570300000|2020-02-13 05:05:00|3849.72|3847.72|3847.72|3845.72|3849.72|3847.72|3847.72|3845.72|288
1581570600000|2020-02-13 05:10:00|3848.72|3846.72|3848.72|3846.72|3849.72|3847.72|3848.72|3846.72|464
1581570900000|2020-02-13 05:15:00|3849.22|3847.22|3848.72|3846.72|3849.72|3847.72|3848.72|3846.72|141
1581571200000|2020-02-13 05:20:00|3849.22|3847.22|3848.72|3846.72|3849.22|3847.22|3847.72|3845.72|14
1581571500000|2020-02-13 05:25:00|3848.22|3846.22|3847.72|3845.72|3848.22|3846.22|3847.72|3845.72|39
1581571800000|2020-02-13 05:30:00|3848.72|3846.72|3847.72|3845.72|3848.72|3846.72|3846.72|3844.72|549
1581572100000|2020-02-13 05:35:00|3848.22|3846.22|3848.72|3846.72|3848.72|3846.72|3847.72|3845.72|425
1581572400000|2020-02-13 05:40:00|3847.72|3845.72|3847.72|3845.72|3848.22|3846.22|3847.72|3845.72|295
1581572700000|2020-02-13 05:45:00|3848.72|3846.72|3849.72|3847.72|3849.72|3847.72|3847.72|3845.72|269
1581573000000|2020-02-13 05:50:00|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|604
1581573300000|2020-02-13 05:55:00|3850.22|3848.22|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|107
1581573600000|2020-02-13 06:00:00|3850.72|3848.72|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|275
1581573900000|2020-02-13 06:05:00|3850.22|3848.22|3849.72|3847.72|3850.22|3848.22|3849.72|3847.72|12
1581574200000|2020-02-13 06:10:00|3848.72|3846.72|3846.72|3844.72|3848.72|3846.72|3846.72|3844.72|546
1581574500000|2020-02-13 06:15:00|3845.72|3843.72|3845.72|3843.72|3847.72|3845.72|3845.72|3843.72|700
1581574800000|2020-02-13 06:20:00|3846.72|3844.72|3845.72|3843.72|3846.72|3844.72|3845.72|3843.72|259
1581575100000|2020-02-13 06:25:00|3846.22|3844.22|3845.72|3843.72|3846.72|3844.72|3845.72|3843.72|359
1581575400000|2020-02-13 06:30:00|3846.22|3844.22|3843.72|3841.72|3846.22|3844.22|3843.72|3841.72|1057
1581575700000|2020-02-13 06:35:00|3842.72|3840.72|3843.72|3841.72|3843.72|3841.72|3842.72|3840.72|1325
1581576000000|2020-02-13 06:40:00|3843.22|3841.22|3842.72|3840.72|3843.72|3841.72|3841.72|3839.72|787
1581576300000|2020-02-13 06:45:00|3842.22|3840.22|3842.72|3840.72|3842.72|3840.72|3842.22|3840.22|509
1581576600000|2020-02-13 06:50:00|3841.72|3839.72|3841.72|3839.72|3842.72|3840.72|3841.72|3839.72|545
1581576900000|2020-02-13 06:55:00|3841.22|3839.22|3841.72|3839.72|3842.72|3840.72|3840.72|3838.72|2373
1581577200000|2020-02-13 07:00:00|3841.47|3839.97|3841.47|3839.97|3842.47|3840.97|3840.47|3838.97|5607
1581577500000|2020-02-13 07:05:00|3840.47|3838.97|3841.47|3839.97|3842.47|3840.97|3840.47|3838.97|3398
1581577800000|2020-02-13 07:10:00|3842.47|3840.97|3840.47|3838.97|3842.47|3840.97|3840.47|3838.97|2550
1581578100000|2020-02-13 07:15:00|3839.97|3838.47|3839.47|3837.97|3840.47|3838.97|3839.47|3837.97|1411
1581578400000|2020-02-13 07:20:00|3838.47|3836.97|3836.47|3834.97|3838.47|3836.97|3836.47|3834.97|4328
1581578700000|2020-02-13 07:25:00|3837.47|3835.97|3839.47|3837.97|3839.47|3837.97|3836.47|3834.97|6599
1581579000000|2020-02-13 07:30:00|3840.47|3838.97|3840.47|3838.97|3840.47|3838.97|3839.47|3837.97|2639
1581579300000|2020-02-13 07:35:00|3840.97|3839.47|3839.47|3837.97|3841.47|3839.97|3839.47|3837.97|2103
1581579600000|2020-02-13 07:40:00|3840.47|3838.97|3838.47|3836.97|3840.47|3838.97|3837.47|3835.97|3246
1581579900000|2020-02-13 07:45:00|3837.47|3835.97|3838.47|3836.97|3838.47|3836.97|3837.47|3835.97|3817
1581580200000|2020-02-13 07:50:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3837.47|3835.97|6064
1581580500000|2020-02-13 07:55:00|3838.47|3836.97|3837.47|3835.97|3839.47|3837.97|3835.47|3833.97|10997
1581580800000|2020-02-13 08:00:00|3838.47|3836.97|3838.47|3836.97|3839.47|3837.97|3836.47|3834.97|17127
1581581100000|2020-02-13 08:05:00|3837.47|3835.97|3838.47|3836.97|3840.47|3838.97|3837.47|3835.97|11279
1581581400000|2020-02-13 08:10:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|9393
1581581700000|2020-02-13 08:15:00|3838.47|3836.97|3842.47|3840.97|3842.47|3840.97|3838.47|3836.97|15383
1581582000000|2020-02-13 08:20:00|3841.47|3839.97|3843.47|3841.97|3846.47|3844.97|3840.47|3838.97|15517
1581582300000|2020-02-13 08:25:00|3842.47|3840.97|3838.47|3836.97|3843.47|3841.97|3838.47|3836.97|13928
1581582600000|2020-02-13 08:30:00|3839.47|3837.97|3837.47|3835.97|3841.47|3839.97|3837.47|3835.97|13080
1581582900000|2020-02-13 08:35:00|3838.47|3836.97|3833.47|3831.97|3838.47|3836.97|3833.47|3831.97|18266
1581583200000|2020-02-13 08:40:00|3833.84|3832.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|10077
1581583500000|2020-02-13 08:45:00|3833.84|3832.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|14921
1581583800000|2020-02-13 08:50:00|3836.84|3835.34|3834.84|3833.34|3836.84|3835.34|3833.84|3832.34|5871
1581584100000|2020-02-13 08:55:00|3833.84|3832.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|17700
1581584400000|2020-02-13 09:00:00|3834.84|3833.34|3834.84|3833.34|3835.84|3834.34|3833.84|3832.34|8460
1581584700000|2020-02-13 09:05:00|3833.84|3832.34|3831.84|3830.34|3835.84|3834.34|3831.84|3830.34|8663
1581585000000|2020-02-13 09:10:00|3832.84|3831.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|7398
1581585300000|2020-02-13 09:15:00|3835.84|3834.34|3831.84|3830.34|3835.84|3834.34|3831.84|3830.34|8639
1581585600000|2020-02-13 09:20:00|3832.84|3831.34|3831.84|3830.34|3834.84|3833.34|3831.84|3830.34|8612
1581585900000|2020-02-13 09:25:00|3830.84|3829.34|3830.84|3829.34|3831.84|3830.34|3829.84|3828.34|5457
1581586200000|2020-02-13 09:30:00|3831.84|3830.34|3831.84|3830.34|3832.84|3831.34|3830.84|3829.34|11949
1581586500000|2020-02-13 09:35:00|||||||||4057
1581586800000|2020-02-13 09:40:00|3830.84|3829.34|3831.84|3830.34|3831.84|3830.34|3830.84|3829.34|5499
1581587100000|2020-02-13 09:45:00|3830.84|3829.34|3828.84|3827.34|3831.84|3830.34|3828.84|3827.34|18568
1581587400000|2020-02-13 09:50:00|3827.84|3826.34|3820.84|3819.34|3828.84|3827.34|3817.84|3816.34|46306
1581587700000|2020-02-13 09:55:00|3821.84|3820.34|3820.84|3819.34|3822.84|3821.34|3819.84|3818.34|24115
1581588000000|2020-02-13 10:00:00|3819.84|3818.34|3814.84|3813.34|3819.84|3818.34|3813.84|3812.34|24874
1581588300000|2020-02-13 10:05:00|3813.84|3812.34|3806.84|3805.34|3814.84|3813.34|3806.84|3805.34|35430
1581588600000|2020-02-13 10:10:00|3805.84|3804.34|3808.84|3807.34|3809.84|3808.34|3800.84|3799.34|32606
1581588900000|2020-02-13 10:15:00|3809.34|3807.84|3810.84|3809.34|3810.84|3809.34|3808.84|3807.34|30671
1581589200000|2020-02-13 10:20:00|3809.84|3808.34|3814.84|3813.34|3814.84|3813.34|3809.84|3808.34|10700
1581589500000|2020-02-13 10:25:00|3815.84|3814.34|3815.84|3814.34|3818.84|3817.34|3815.84|3814.34|37363
1581589800000|2020-02-13 10:30:00|3814.84|3813.34|3813.84|3812.34|3814.84|3813.34|3812.84|3811.34|9179
1581590100000|2020-02-13 10:35:00|3812.84|3811.34|3811.84|3810.34|3812.84|3811.34|3809.84|3808.34|23567
1581590400000|2020-02-13 10:40:00|3810.84|3809.34|3809.84|3808.34|3810.84|3809.34|3808.84|3807.34|12751
1581590700000|2020-02-13 10:45:00|3808.84|3807.34|3809.84|3808.34|3811.84|3810.34|3807.84|3806.34|10403
1581591000000|2020-02-13 10:50:00|3810.84|3809.34|3811.84|3810.34|3813.84|3812.34|3809.84|3808.34|48774
1581591300000|2020-02-13 10:55:00|3812.84|3811.34|3810.84|3809.34|3812.84|3811.34|3809.84|3808.34|9362
1581591600000|2020-02-13 11:00:00|3811.84|3810.34|3807.84|3806.34|3811.84|3810.34|3805.84|3804.34|20906
1581591900000|2020-02-13 11:05:00|3808.84|3807.34|3806.84|3805.34|3808.84|3807.34|3803.84|3802.34|13523
1581592200000|2020-02-13 11:10:00|3805.84|3804.34|3803.84|3802.34|3807.84|3806.34|3802.84|3801.34|11852
1581592500000|2020-02-13 11:15:00|3804.84|3803.34|3806.84|3805.34|3807.84|3806.34|3804.84|3803.34|9263
1581592800000|2020-02-13 11:20:00|3805.84|3804.34|3806.84|3805.34|3807.84|3806.34|3804.84|3803.34|6973
1581593100000|2020-02-13 11:25:00|3803.84|3802.34|3802.84|3801.34|3805.84|3804.34|3802.84|3801.34|9423
1581593400000|2020-02-13 11:30:00|3801.84|3800.34|3801.84|3800.34|3803.84|3802.34|3801.84|3800.34|7199
1581593700000|2020-02-13 11:35:00|3802.84|3801.34|3807.84|3806.34|3808.84|3807.34|3802.84|3801.34|14121
1581594000000|2020-02-13 11:40:00|3808.84|3807.34|3809.84|3808.34|3810.84|3809.34|3808.84|3807.34|9249
1581594300000|2020-02-13 11:45:00|3810.84|3809.34|3811.84|3810.34|3812.84|3811.34|3810.84|3809.34|9826
1581594600000|2020-02-13 11:50:00|3812.84|3811.34|3811.84|3810.34|3814.84|3813.34|3811.84|3810.34|9470
1581594900000|2020-02-13 11:55:00|3810.84|3809.34|3814.84|3813.34|3814.84|3813.34|3810.84|3809.34|9691
1581595200000|2020-02-13 12:00:00|3815.84|3814.34|3816.84|3815.34|3816.84|3815.34|3814.84|3813.34|6949
1581595500000|2020-02-13 12:05:00|3817.84|3816.34|3818.84|3817.34|3818.84|3817.34|3815.84|3814.34|6425
1581595800000|2020-02-13 12:10:00|3817.84|3816.34|3818.84|3817.34|3819.84|3818.34|3817.34|3815.84|17785
1581596100000|2020-02-13 12:15:00|3817.84|3816.34|3817.84|3816.34|3818.84|3817.34|3816.84|3815.34|14517
1581596400000|2020-02-13 12:20:00|3818.84|3817.34|3817.84|3816.34|3819.84|3818.34|3817.84|3816.34|5691
1581596700000|2020-02-13 12:25:00|3818.34|3816.84|3816.84|3815.34|3818.84|3817.34|3816.84|3815.34|7956
1581597000000|2020-02-13 12:30:00|3817.84|3816.34|3818.84|3817.34|3819.84|3818.34|3816.84|3815.34|4429
1581597300000|2020-02-13 12:35:00|3819.84|3818.34|3818.84|3817.34|3819.84|3818.34|3818.84|3817.34|2963
1581597600000|2020-02-13 12:40:00|3818.75|3817.25|3818.75|3817.25|3819.75|3818.25|3818.75|3817.25|23078
1581597900000|2020-02-13 12:45:00|3817.75|3816.25|3816.75|3815.25|3817.75|3816.25|3816.75|3815.25|3835
1581598200000|2020-02-13 12:50:00|3817.75|3816.25|3817.75|3816.25|3818.75|3817.25|3816.75|3815.25|3628
1581598500000|2020-02-13 12:55:00|3818.75|3817.25|3823.75|3822.25|3823.75|3822.25|3818.75|3817.25|9197
1581598800000|2020-02-13 13:00:00|3822.75|3821.25|3825.75|3824.25|3826.75|3825.25|3822.75|3821.25|9131
1581599100000|2020-02-13 13:05:00|3826.25|3824.75|3823.75|3822.25|3826.75|3825.25|3822.75|3821.25|7035
1581599400000|2020-02-13 13:10:00|3822.75|3821.25|3824.75|3823.25|3824.75|3823.25|3821.75|3820.25|8768
1581599700000|2020-02-13 13:15:00|3825.75|3824.25|3823.75|3822.25|3825.75|3824.25|3823.75|3822.25|6100
1581600000000|2020-02-13 13:20:00|3824.75|3823.25|3825.75|3824.25|3826.75|3825.25|3823.75|3822.25|6801
1581600300000|2020-02-13 13:25:00|3826.75|3825.25|3824.75|3823.25|3826.75|3825.25|3824.75|3823.25|5360
1581600600000|2020-02-13 13:30:00|3825.25|3823.75|3825.75|3824.25|3826.75|3825.25|3824.75|3823.25|10517
1581600900000|2020-02-13 13:35:00|3826.75|3825.25|3825.75|3824.25|3826.75|3825.25|3823.75|3822.25|7407
1581601200000|2020-02-13 13:40:00|3826.75|3825.25|3826.75|3825.25|3827.75|3826.25|3825.75|3824.25|14633
1581601500000|2020-02-13 13:45:00|3827.75|3826.25|3828.75|3827.25|3828.75|3827.25|3825.75|3824.25|6279
1581601800000|2020-02-13 13:50:00|3827.75|3826.25|3831.75|3830.25|3831.75|3830.25|3827.75|3826.25|30847
1581602100000|2020-02-13 13:55:00|3830.75|3829.25|3829.75|3828.25|3831.75|3830.25|3829.75|3828.25|9053
1581602400000|2020-02-13 14:00:00|3828.75|3827.25|3827.75|3826.25|3828.75|3827.25|3827.75|3826.25|24114
1581602700000|2020-02-13 14:05:00|3828.25|3826.75|3830.75|3829.25|3830.75|3829.25|3828.25|3826.75|5259
1581603000000|2020-02-13 14:10:00|3831.75|3830.25|3830.75|3829.25|3832.75|3831.25|3829.75|3828.25|3724
1581603300000|2020-02-13 14:15:00|3829.75|3828.25|3832.75|3831.25|3832.75|3831.25|3829.75|3828.25|2833
1581603600000|2020-02-13 14:20:00|3831.75|3830.25|3830.75|3829.25|3831.75|3830.25|3829.75|3828.25|5542
1581603900000|2020-02-13 14:25:00|3831.75|3830.25|3830.75|3829.25|3831.75|3830.25|3830.75|3829.25|4655
1581604200000|2020-02-13 14:30:00|3831.75|3830.25|3834.75|3833.25|3836.75|3835.25|3828.75|3827.25|25174
1581604500000|2020-02-13 14:35:00|3835.75|3834.25|3833.75|3832.25|3837.75|3836.25|3833.75|3832.25|11006
1581604800000|2020-02-13 14:40:00|3834.75|3833.25|3834.75|3833.25|3834.75|3833.25|3832.75|3831.25|38079
1581605100000|2020-02-13 14:45:00|3835.75|3834.25|3834.75|3833.25|3837.75|3836.25|3832.75|3831.25|10344
1581605400000|2020-02-13 14:50:00|3835.75|3834.25|3837.75|3836.25|3837.75|3836.25|3834.75|3833.25|7976
1581605700000|2020-02-13 14:55:00|3838.75|3837.25|3828.75|3827.25|3838.75|3837.25|3827.75|3826.25|23350
1581606000000|2020-02-13 15:00:00|3829.75|3828.25|3823.75|3822.25|3830.75|3829.25|3822.75|3821.25|21410
1581606300000|2020-02-13 15:05:00|3822.75|3821.25|3830.75|3829.25|3831.75|3830.25|3822.75|3821.25|12313
1581606600000|2020-02-13 15:10:00|3830.79|3829.29|3832.79|3831.29|3832.79|3831.29|3829.79|3828.29|12505
1581606900000|2020-02-13 15:15:00|3831.79|3830.29|3832.79|3831.29|3833.79|3832.29|3829.79|3828.29|8365
1581607200000|2020-02-13 15:20:00|3831.79|3830.29|3833.79|3832.29|3834.79|3833.29|3830.79|3829.29|8599
1581607500000|2020-02-13 15:25:00|3832.79|3831.29|3832.79|3831.29|3834.79|3833.29|3831.79|3830.29|6795
1581607800000|2020-02-13 15:30:00|3833.79|3832.29|3833.79|3832.29|3834.79|3833.29|3829.79|3828.29|15887
1581608100000|2020-02-13 15:35:00|3832.79|3831.29|3831.79|3830.29|3833.79|3832.29|3830.79|3829.29|4330
1581608400000|2020-02-13 15:40:00|3832.79|3831.29|3834.79|3833.29|3835.79|3834.29|3831.79|3830.29|6912
1581608700000|2020-02-13 15:45:00|3835.79|3834.29|3837.79|3836.29|3837.79|3836.29|3834.79|3833.29|7996
1581609000000|2020-02-13 15:50:00|3836.79|3835.29|3837.79|3836.29|3838.79|3837.29|3836.79|3835.29|11848
1581609300000|2020-02-13 15:55:00|3838.79|3837.29|3838.79|3837.29|3838.79|3837.29|3837.79|3836.29|9554
1581609600000|2020-02-13 16:00:00|3837.79|3836.29|3838.79|3837.29|3839.79|3838.29|3837.79|3836.29|11166
1581609900000|2020-02-13 16:05:00|3839.79|3838.29|3837.79|3836.29|3839.79|3838.29|3837.79|3836.29|7885
1581610200000|2020-02-13 16:10:00|3836.79|3835.29|3837.79|3836.29|3837.79|3836.29|3836.79|3835.29|9398
1581610500000|2020-02-13 16:15:00|3836.79|3835.29|3838.79|3837.29|3838.79|3837.29|3836.79|3835.29|10073
1581610800000|2020-02-13 16:20:00|3837.79|3836.29|3841.79|3840.29|3842.79|3841.29|3837.79|3836.29|17831
1581611100000|2020-02-13 16:25:00|3840.79|3839.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|20467
1581611400000|2020-02-13 16:30:00|3842.79|3841.29|3846.79|3845.29|3847.79|3846.29|3842.79|3841.29|92216
1581611700000|2020-02-13 16:35:00|3847.79|3846.29|3847.79|3846.29|3847.79|3846.29|3846.79|3845.29|26405
1581612000000|2020-02-13 16:40:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|22479
1581612300000|2020-02-13 16:45:00|3847.79|3846.29|3845.79|3844.29|3847.79|3846.29|3845.79|3844.29|9041
1581612600000|2020-02-13 16:50:00|3846.79|3845.29|3844.79|3843.29|3846.79|3845.29|3844.79|3843.29|9442
1581612900000|2020-02-13 16:55:00|3845.79|3844.29|3846.79|3845.29|3846.79|3845.29|3844.79|3843.29|8103
1581613200000|2020-02-13 17:00:00|3847.79|3846.29|3847.79|3846.29|3847.79|3846.29|3846.79|3845.29|4628
1581613500000|2020-02-13 17:05:00|3846.79|3845.29|3849.79|3848.29|3849.79|3848.29|3846.79|3845.29|4589
1581613800000|2020-02-13 17:10:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|3725
1581614100000|2020-02-13 17:15:00|3849.79|3848.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|4274
1581614400000|2020-02-13 17:20:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|5801
1581614700000|2020-02-13 17:25:00|3849.79|3848.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|1449
1581615000000|2020-02-13 17:30:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|2212
1581615300000|2020-02-13 17:35:00|3848.79|3847.29|3847.79|3846.29|3849.79|3848.29|3846.79|3845.29|3092
1581615600000|2020-02-13 17:40:00|3846.79|3845.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|1850
1581615900000|2020-02-13 17:45:00|3847.79|3846.29|3847.79|3846.29|3848.79|3847.29|3846.79|3845.29|2237
1581616200000|2020-02-13 17:50:00|||||||||823
1581616500000|2020-02-13 17:55:00|3846.79|3845.29|3844.79|3843.29|3847.79|3846.29|3844.79|3843.29|3215
1581616800000|2020-02-13 18:00:00|3845.79|3844.29|3843.79|3842.29|3845.79|3844.29|3843.79|3842.29|4366
1581617100000|2020-02-13 18:05:00|3844.79|3843.29|3843.79|3842.29|3844.79|3843.29|3843.79|3842.29|2727
1581617400000|2020-02-13 18:10:00|3844.79|3843.29|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|1357
1581617700000|2020-02-13 18:15:00|3842.79|3841.29|3843.79|3842.29|3843.79|3842.29|3841.79|3840.29|1627
1581618000000|2020-02-13 18:20:00|3844.29|3842.79|3844.79|3843.29|3845.79|3844.29|3843.79|3842.29|979
1581618300000|2020-02-13 18:25:00|3845.29|3843.79|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|545
1581618600000|2020-02-13 18:30:00|3846.79|3845.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|490
1581618900000|2020-02-13 18:35:00|3845.79|3844.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|136
1581619200000|2020-02-13 18:40:00|3847.79|3846.29|3848.79|3847.29|3848.79|3847.29|3847.79|3846.29|1730
1581619500000|2020-02-13 18:45:00|3849.79|3848.29|3850.79|3849.29|3850.79|3849.29|3849.79|3848.29|3158
1581619800000|2020-02-13 18:50:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|330
1581620100000|2020-02-13 18:55:00|||||||||126
1581620400000|2020-02-13 19:00:00|3850.79|3849.29|3851.79|3850.29|3851.79|3850.29|3849.79|3848.29|2430
1581620700000|2020-02-13 19:05:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|520
1581621000000|2020-02-13 19:10:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3848.79|3847.29|1594
1581621300000|2020-02-13 19:15:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3848.79|3847.29|1162
1581621600000|2020-02-13 19:20:00|||||||||277
1581621900000|2020-02-13 19:25:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|1105
1581622200000|2020-02-13 19:30:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|313
1581622500000|2020-02-13 19:35:00|3848.79|3847.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|1076
1581622800000|2020-02-13 19:40:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|431
1581623100000|2020-02-13 19:45:00|3847.79|3846.29|3848.79|3847.29|3848.79|3847.29|3847.79|3846.29|487
1581623400000|2020-02-13 19:50:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|1418
1581623700000|2020-02-13 19:55:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|858
1581624000000|2020-02-13 20:00:00|3850.79|3849.29|3847.79|3846.29|3850.79|3849.29|3846.79|3845.29|2468
1581624300000|2020-02-13 20:05:00|3846.79|3845.29|3848.79|3847.29|3848.79|3847.29|3846.79|3845.29|502
1581624600000|2020-02-13 20:10:00|3849.79|3848.29|3846.79|3845.29|3849.79|3848.29|3846.79|3845.29|1452
1581624900000|2020-02-13 20:15:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3846.79|3845.29|2621
1581625200000|2020-02-13 20:20:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3846.79|3845.29|307
1581625500000|2020-02-13 20:25:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|676
1581625800000|2020-02-13 20:30:00|3845.79|3844.29|3844.79|3843.29|3846.79|3845.29|3843.79|3842.29|1537
1581626100000|2020-02-13 20:35:00|3844.29|3842.79|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|966
1581626400000|2020-02-13 20:40:00|3842.79|3841.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|1708
1581626700000|2020-02-13 20:45:00|3840.79|3839.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|1566
1581627000000|2020-02-13 20:50:00|3842.79|3841.29|3842.79|3841.29|3842.79|3841.29|3840.79|3839.29|2563
1581627300000|2020-02-13 20:55:00|3841.79|3840.29|3842.79|3841.29|3843.79|3842.29|3840.79|3839.29|3657
1581627600000|2020-02-13 21:00:00|3844.34|3841.34|3845.84|3842.84|3847.44|3844.44|3844.34|3841.34|161
1581627900000|2020-02-13 21:05:00|3845.64|3842.64|3845.04|3842.04|3845.84|3842.84|3844.34|3841.34|0
1581628200000|2020-02-13 21:10:00|3844.84|3841.84|3847.14|3844.14|3847.54|3844.54|3844.84|3841.84|0
1581628500000|2020-02-13 21:15:00|3847.24|3844.24|3847.24|3844.24|3847.24|3844.24|3847.04|3844.04|0
1581628800000|2020-02-13 21:20:00|3847.34|3844.34|3847.64|3844.64|3847.74|3844.74|3847.24|3844.24|0
1581629100000|2020-02-13 21:25:00|3847.74|3844.74|3847.84|3844.84|3848.14|3845.14|3847.54|3844.54|0
1581629400000|2020-02-13 21:30:00|3847.74|3844.74|3848.04|3845.04|3848.24|3845.24|3847.54|3844.54|0
1581629700000|2020-02-13 21:35:00|3848.24|3845.24|3848.04|3845.04|3848.24|3845.24|3847.74|3844.74|0
1581630000000|2020-02-13 21:40:00|3847.74|3844.74|3846.44|3843.44|3847.74|3844.74|3845.94|3842.94|0
1581630300000|2020-02-13 21:45:00|3846.74|3843.74|3847.04|3844.04|3847.54|3844.54|3846.44|3843.44|0
1581630600000|2020-02-13 21:50:00|3846.74|3843.74|3847.54|3844.54|3847.74|3844.74|3846.74|3843.74|0
1581630900000|2020-02-13 21:55:00|3847.74|3844.74|3848.54|3845.54|3848.84|3845.84|3847.54|3844.54|0
1581631200000|2020-02-13 22:00:00|3848.34|3845.34|3848.84|3845.84|3848.84|3845.84|3848.34|3845.34|0
1581631500000|2020-02-13 22:05:00|3848.74|3845.74|3848.74|3845.74|3848.84|3845.84|3848.54|3845.54|0
1581631800000|2020-02-13 22:10:00|3848.64|3845.64|3848.54|3845.54|3848.64|3845.64|3848.54|3845.54|0
1581632100000|2020-02-13 22:15:00|3848.64|3845.64|3848.74|3845.74|3848.94|3845.94|3848.64|3845.64|0
1581632400000|2020-02-13 22:20:00|3848.64|3845.64|3848.74|3845.74|3848.74|3845.74|3848.54|3845.54|0
1581632700000|2020-02-13 22:25:00|3848.84|3845.84|3848.84|3845.84|3849.14|3846.14|3848.74|3845.74|0
1581633000000|2020-02-13 22:30:00|3848.54|3845.54|3848.24|3845.24|3848.84|3845.84|3848.14|3845.14|0
1581633300000|2020-02-13 22:35:00|3848.04|3845.04|3848.04|3845.04|3848.24|3845.24|3847.74|3844.74|0
1581633600000|2020-02-13 22:40:00|3848.24|3845.24|3848.34|3845.34|3848.44|3845.44|3848.14|3845.14|0
1581633900000|2020-02-13 22:45:00|3848.24|3845.24|3847.44|3844.44|3848.74|3845.74|3847.34|3844.34|0
1581634200000|2020-02-13 22:50:00|3847.54|3844.54|3847.44|3844.44|3847.64|3844.64|3847.44|3844.44|0
1581634500000|2020-02-13 22:55:00|3847.74|3844.74|3847.54|3844.54|3847.74|3844.74|3847.44|3844.44|0
1581634800000|2020-02-13 23:00:00|3848.04|3845.04|3846.44|3843.44|3848.04|3845.04|3845.84|3842.84|0
1581635100000|2020-02-13 23:05:00|3846.54|3843.54|3846.14|3843.14|3846.64|3843.64|3846.14|3843.14|0
1581635400000|2020-02-13 23:10:00|3846.24|3843.24|3844.34|3841.34|3846.24|3843.24|3844.34|3841.34|0
1581635700000|2020-02-13 23:15:00|3844.64|3841.64|3843.54|3840.54|3845.14|3842.14|3843.34|3840.34|0
1581636000000|2020-02-13 23:20:00|3843.74|3840.74|3844.34|3841.34|3844.44|3841.44|3843.54|3840.54|0
1581636300000|2020-02-13 23:25:00|3844.04|3841.04|3844.84|3841.84|3844.84|3841.84|3843.94|3840.94|0
1581636600000|2020-02-13 23:30:00|3844.74|3841.74|3845.34|3842.34|3845.34|3842.34|3844.64|3841.64|0
1581636900000|2020-02-13 23:35:00|3845.64|3842.64|3845.64|3842.64|3845.84|3842.84|3844.84|3841.84|0
1581637200000|2020-02-13 23:40:00|3845.34|3842.34|3843.54|3840.54|3845.74|3842.74|3840.74|3837.74|0
1581637500000|2020-02-13 23:45:00|3843.34|3840.34|3840.74|3837.74|3844.64|3841.64|3840.74|3837.74|0
1581637800000|2020-02-13 23:50:00|3841.04|3838.04|3841.24|3838.24|3842.54|3839.54|3840.74|3837.74|0
1581638100000|2020-02-13 23:55:00|3841.04|3838.04|3842.84|3839.84|3842.84|3839.84|3841.04|3838.04|0
1581638400000|2020-02-14 00:00:00|3843.04|3840.04|3843.04|3840.04|3844.34|3841.34|3842.84|3839.84|0
1581638700000|2020-02-14 00:05:00|3843.34|3840.34|3843.04|3840.04|3844.04|3841.04|3842.54|3839.54|0
1581639000000|2020-02-14 00:10:00|3842.84|3839.84|3842.84|3839.84|3843.34|3840.34|3842.34|3839.34|0
1581639300000|2020-02-14 00:15:00|3843.04|3840.04|3840.54|3838.54|3843.04|3841.04|3840.54|3838.54|520
1581639600000|2020-02-14 00:20:00|3840.04|3838.04|3838.54|3836.54|3841.04|3839.04|3838.54|3836.54|313
1581639900000|2020-02-14 00:25:00|3838.04|3836.04|3840.04|3838.04|3840.04|3838.04|3838.04|3836.04|275
1581640200000|2020-02-14 00:30:00|3840.54|3838.54|3840.04|3838.04|3841.04|3839.04|3839.54|3837.54|100
1581640500000|2020-02-14 00:35:00|3839.54|3837.54|3840.04|3838.04|3841.04|3839.04|3839.04|3837.04|50
1581640800000|2020-02-14 00:40:00|3839.54|3837.54|3839.04|3837.04|3840.04|3838.04|3839.04|3837.04|220
1581641100000|2020-02-14 00:45:00|3840.04|3838.04|3841.04|3839.04|3842.04|3840.04|3839.04|3837.04|280
1581641400000|2020-02-14 00:50:00|3842.04|3840.04|3842.04|3840.04|3843.04|3841.04|3841.04|3839.04|145
1581641700000|2020-02-14 00:55:00|3842.54|3840.54|3845.04|3843.04|3845.04|3843.04|3842.54|3840.54|391
1581642000000|2020-02-14 01:00:00|3845.54|3843.54|3845.04|3843.04|3846.04|3844.04|3845.04|3843.04|383
1581642300000|2020-02-14 01:05:00|3844.04|3842.04|3845.04|3843.04|3845.54|3843.54|3844.04|3842.04|358
1581642600000|2020-02-14 01:10:00|3844.04|3842.04|3844.04|3842.04|3844.04|3842.04|3844.04|3842.04|19
1581642900000|2020-02-14 01:15:00|3843.04|3841.04|3843.04|3841.04|3843.04|3841.04|3842.04|3840.04|495
1581643200000|2020-02-14 01:20:00|3843.54|3841.54|3844.04|3842.04|3845.04|3843.04|3843.54|3841.54|169
1581643500000|2020-02-14 01:25:00|3843.54|3841.54|3845.04|3843.04|3845.04|3843.04|3843.04|3841.04|89
1581643800000|2020-02-14 01:30:00|3844.54|3842.54|3846.04|3844.04|3846.04|3844.04|3844.54|3842.54|80
1581644100000|2020-02-14 01:35:00|3845.04|3843.04|3848.04|3846.04|3849.04|3847.04|3845.04|3843.04|215
1581644400000|2020-02-14 01:40:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3847.04|3845.04|50
1581644700000|2020-02-14 01:45:00|3848.54|3846.54|3848.04|3846.04|3849.04|3847.04|3847.54|3845.54|33
1581645000000|2020-02-14 01:50:00|3847.54|3845.54|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|125
1581645300000|2020-02-14 01:55:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|25
1581645600000|2020-02-14 02:00:00|3848.54|3846.54|3847.04|3845.04|3848.54|3846.54|3847.04|3845.04|179
1581645900000|2020-02-14 02:05:00|3848.04|3846.04|3846.04|3844.04|3848.04|3846.04|3846.04|3844.04|177
1581646200000|2020-02-14 02:10:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3846.04|3844.04|109
1581646500000|2020-02-14 02:15:00|3847.54|3845.54|3849.04|3847.04|3850.04|3848.04|3847.54|3845.54|234
1581646800000|2020-02-14 02:20:00|3848.04|3846.04|3850.04|3848.04|3850.04|3848.04|3848.04|3846.04|586
1581647100000|2020-02-14 02:25:00|||||||||14
1581647400000|2020-02-14 02:30:00|3849.54|3847.54|3851.04|3849.04|3851.04|3849.04|3849.04|3847.04|145
1581647700000|2020-02-14 02:35:00|3852.04|3850.04|3851.04|3849.04|3852.04|3850.04|3850.04|3848.04|241
1581648000000|2020-02-14 02:40:00|||||||||6
1581648300000|2020-02-14 02:45:00|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|46
1581648600000|2020-02-14 02:50:00|3852.54|3850.54|3853.04|3851.04|3853.04|3851.04|3852.04|3850.04|214
1581648900000|2020-02-14 02:55:00|3853.54|3851.54|3854.04|3852.04|3854.04|3852.04|3853.04|3851.04|95
1581649200000|2020-02-14 03:00:00|3855.04|3853.04|3855.54|3853.54|3857.04|3855.04|3855.04|3853.04|1034
1581649500000|2020-02-14 03:05:00|3855.04|3853.04|3853.04|3851.04|3855.54|3853.54|3853.04|3851.04|1582
1581649800000|2020-02-14 03:10:00|3852.04|3850.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|514
1581650100000|2020-02-14 03:15:00|||||||||389
1581650400000|2020-02-14 03:20:00|3852.54|3850.54|3853.54|3851.54|3854.04|3852.04|3852.54|3850.54|1127
1581650700000|2020-02-14 03:25:00|3853.04|3851.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|187
1581651000000|2020-02-14 03:30:00|3853.04|3851.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|64
1581651300000|2020-02-14 03:35:00|3851.54|3849.54|3851.54|3849.54|3852.04|3850.04|3851.04|3849.04|121
1581651600000|2020-02-14 03:40:00|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|3851.04|3849.04|2
1581651900000|2020-02-14 03:45:00|3851.54|3849.54|3851.04|3849.04|3852.04|3850.04|3851.04|3849.04|74
1581652200000|2020-02-14 03:50:00|3850.54|3848.54|3850.04|3848.04|3851.04|3849.04|3849.04|3847.04|217
1581652500000|2020-02-14 03:55:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|427
1581652800000|2020-02-14 04:00:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|73
1581653100000|2020-02-14 04:05:00|3847.04|3845.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|43
1581653400000|2020-02-14 04:10:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|84
1581653700000|2020-02-14 04:15:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|103
1581654000000|2020-02-14 04:20:00|||||||||3
1581654300000|2020-02-14 04:25:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|87
1581654600000|2020-02-14 04:30:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|216
1581654900000|2020-02-14 04:35:00|||||||||2
1581655200000|2020-02-14 04:40:00|||||||||391
1581655500000|2020-02-14 04:45:00|||||||||50
1581655800000|2020-02-14 04:50:00|||||||||239
1581656100000|2020-02-14 04:55:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|162
1581656400000|2020-02-14 05:00:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|436
1581656700000|2020-02-14 05:05:00|3849.54|3847.54|3849.04|3847.04|3850.04|3848.04|3849.04|3847.04|897
1581657000000|2020-02-14 05:10:00|3848.54|3846.54|3848.54|3846.54|3849.04|3847.04|3848.54|3846.54|281
1581657300000|2020-02-14 05:15:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|154
1581657600000|2020-02-14 05:20:00|||||||||17
1581657900000|2020-02-14 05:25:00|3848.04|3846.04|3848.04|3846.04|3849.04|3847.04|3848.04|3846.04|86
1581658200000|2020-02-14 05:30:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3846.54|3844.54|228
1581658500000|2020-02-14 05:35:00|3846.54|3844.54|3846.54|3844.54|3847.04|3845.04|3846.04|3844.04|288
1581658800000|2020-02-14 05:40:00|3846.04|3844.04|3847.04|3845.04|3847.04|3845.04|3846.04|3844.04|60
1581659100000|2020-02-14 05:45:00|3847.54|3845.54|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|116
1581659400000|2020-02-14 05:50:00|3847.04|3845.04|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|177
1581659700000|2020-02-14 05:55:00|3847.04|3845.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|90
1581660000000|2020-02-14 06:00:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3847.04|3845.04|293
1581660300000|2020-02-14 06:05:00|3846.04|3844.04|3845.04|3843.04|3846.04|3844.04|3844.54|3842.54|212
1581660600000|2020-02-14 06:10:00|3845.54|3843.54|3846.04|3844.04|3847.04|3845.04|3845.04|3843.04|121
1581660900000|2020-02-14 06:15:00|3846.54|3844.54|3847.04|3845.04|3847.04|3845.04|3846.04|3844.04|267
1581661200000|2020-02-14 06:20:00|3846.54|3844.54|3845.04|3843.04|3846.54|3844.54|3844.54|3842.54|659
1581661500000|2020-02-14 06:25:00|3844.54|3842.54|3844.04|3842.04|3845.04|3843.04|3844.04|3842.04|489
1581661800000|2020-02-14 06:30:00|3844.54|3842.54|3844.04|3842.04|3845.04|3843.04|3844.04|3842.04|189
1581662100000|2020-02-14 06:35:00|||||||||82
1581662400000|2020-02-14 06:40:00|3844.54|3842.54|3845.04|3843.04|3845.04|3843.04|3844.04|3842.04|179
1581662700000|2020-02-14 06:45:00|3845.54|3843.54|3846.04|3844.04|3846.04|3844.04|3845.04|3843.04|214
1581663000000|2020-02-14 06:50:00|||||||||185
1581663300000|2020-02-14 06:55:00|3847.04|3845.04|3846.04|3844.04|3847.04|3845.04|3846.04|3844.04|806
1581663600000|2020-02-14 07:00:00|3845.79|3844.29|3848.79|3847.29|3849.79|3848.29|3844.79|3843.29|3668
1581663900000|2020-02-14 07:05:00|3849.29|3847.79|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|2456
1581664200000|2020-02-14 07:10:00|3847.79|3846.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|1022
1581664500000|2020-02-14 07:15:00|3846.29|3844.79|3847.79|3846.29|3848.79|3847.29|3845.79|3844.29|1693
1581664800000|2020-02-14 07:20:00|3848.79|3847.29|3847.79|3846.29|3848.79|3847.29|3847.79|3846.29|622
1581665100000|2020-02-14 07:25:00|||||||||243
1581665400000|2020-02-14 07:30:00|3848.79|3847.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|2952
1581665700000|2020-02-14 07:35:00|3845.79|3844.29|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|2086
1581666000000|2020-02-14 07:40:00|3844.79|3843.29|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|1530
1581666300000|2020-02-14 07:45:00|3846.79|3845.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|1861
1581666600000|2020-02-14 07:50:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|1789
1581666900000|2020-02-14 07:55:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|2065
1581667200000|2020-02-14 08:00:00|3847.79|3846.29|3845.79|3844.29|3849.79|3848.29|3844.79|3843.29|18879
1581667500000|2020-02-14 08:05:00|3844.79|3843.29|3844.79|3843.29|3847.79|3846.29|3842.79|3841.29|10299
1581667800000|2020-02-14 08:10:00|3843.79|3842.29|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|5766
1581668100000|2020-02-14 08:15:00|3844.79|3843.29|3844.79|3843.29|3847.79|3846.29|3844.79|3843.29|4566
1581668400000|2020-02-14 08:20:00|3843.79|3842.29|3843.79|3842.29|3845.79|3844.29|3843.79|3842.29|3309
1581668700000|2020-02-14 08:25:00|3844.79|3843.29|3844.79|3843.29|3846.79|3845.29|3843.79|3842.29|3786
1581669000000|2020-02-14 08:30:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|4221
1581669300000|2020-02-14 08:35:00|3845.79|3844.29|3845.79|3844.29|3847.79|3846.29|3845.79|3844.29|4099
1581669600000|2020-02-14 08:40:00|3845.63|3844.13|3844.63|3843.13|3846.63|3845.13|3843.63|3842.13|2716
1581669900000|2020-02-14 08:45:00|3845.63|3844.13|3844.63|3843.13|3845.63|3844.13|3844.63|3843.13|2592
1581670200000|2020-02-14 08:50:00|3845.63|3844.13|3845.63|3844.13|3845.63|3844.13|3844.63|3843.13|2325
1581670500000|2020-02-14 08:55:00|3844.63|3843.13|3841.63|3840.13|3844.63|3843.13|3841.63|3840.13|15684
1581670800000|2020-02-14 09:00:00|3840.63|3839.13|3840.63|3839.13|3841.63|3840.13|3839.63|3838.13|10181
1581671100000|2020-02-14 09:05:00|3839.63|3838.13|3837.63|3836.13|3839.63|3838.13|3836.63|3835.13|8122
1581671400000|2020-02-14 09:10:00|3836.63|3835.13|3839.63|3838.13|3839.63|3838.13|3836.63|3835.13|5231
1581671700000|2020-02-14 09:15:00|3840.63|3839.13|3842.63|3841.13|3843.13|3841.63|3840.63|3839.13|7059
1581672000000|2020-02-14 09:20:00|3843.63|3842.13|3840.63|3839.13|3843.63|3842.13|3840.63|3839.13|4129
1581672300000|2020-02-14 09:25:00|3841.63|3840.13|3842.63|3841.13|3843.63|3842.13|3840.63|3839.13|4120
1581672600000|2020-02-14 09:30:00|3841.63|3840.13|3841.63|3840.13|3842.63|3841.13|3840.63|3839.13|2011
1581672900000|2020-02-14 09:35:00|3842.63|3841.13|3842.63|3841.13|3843.63|3842.13|3841.63|3840.13|7772
1581673200000|2020-02-14 09:40:00|3843.63|3842.13|3844.63|3843.13|3845.63|3844.13|3842.63|3841.13|3643
1581673500000|2020-02-14 09:45:00|3843.63|3842.13|3844.63|3843.13|3844.63|3843.13|3843.63|3842.13|2253
1581673800000|2020-02-14 09:50:00|3843.63|3842.13|3845.63|3844.13|3845.63|3844.13|3843.63|3842.13|1851
1581674100000|2020-02-14 09:55:00|3844.63|3843.13|3844.63|3843.13|3845.63|3844.13|3844.63|3843.13|2196
1581674400000|2020-02-14 10:00:00|3845.63|3844.13|3845.63|3844.13|3846.63|3845.13|3844.63|3843.13|6421
1581674700000|2020-02-14 10:05:00|3844.63|3843.13|3847.63|3846.13|3847.63|3846.13|3844.63|3843.13|4132
1581675000000|2020-02-14 10:10:00|3846.63|3845.13|3847.63|3846.13|3847.63|3846.13|3846.63|3845.13|4951
1581675300000|2020-02-14 10:15:00|3846.63|3845.13|3847.63|3846.13|3847.63|3846.13|3846.63|3845.13|3424
1581675600000|2020-02-14 10:20:00|3848.63|3847.13|3847.63|3846.13|3848.63|3847.13|3846.63|3845.13|2758
1581675900000|2020-02-14 10:25:00|3846.63|3845.13|3846.63|3845.13|3846.63|3845.13|3845.63|3844.13|9255
1581676200000|2020-02-14 10:30:00|3845.63|3844.13|3847.63|3846.13|3848.63|3847.13|3845.63|3844.13|4286
1581676500000|2020-02-14 10:35:00|3848.63|3847.13|3848.63|3847.13|3848.63|3847.13|3847.63|3846.13|4947
1581676800000|2020-02-14 10:40:00|3847.63|3846.13|3851.63|3850.13|3851.63|3850.13|3847.63|3846.13|25601
1581677100000|2020-02-14 10:45:00|3850.63|3849.13|3850.63|3849.13|3851.63|3850.13|3850.63|3849.13|18447
1581677400000|2020-02-14 10:50:00|3849.63|3848.13|3847.63|3846.13|3850.63|3849.13|3847.63|3846.13|12858
1581677700000|2020-02-14 10:55:00|3846.63|3845.13|3846.63|3845.13|3847.63|3846.13|3845.63|3844.13|9751
1581678000000|2020-02-14 11:00:00|3847.63|3846.13|3845.63|3844.13|3848.63|3847.13|3845.63|3844.13|4515
1581678300000|2020-02-14 11:05:00|||||||||5214
1581678600000|2020-02-14 11:10:00|3844.63|3843.13|3845.63|3844.13|3846.63|3845.13|3844.63|3843.13|4050
1581678900000|2020-02-14 11:15:00|3846.63|3845.13|3846.63|3845.13|3846.63|3845.13|3845.63|3844.13|3662
1581679200000|2020-02-14 11:20:00|3845.63|3844.13|3848.63|3847.13|3848.63|3847.13|3845.63|3844.13|4160
1581679500000|2020-02-14 11:25:00|3849.63|3848.13|3850.63|3849.13|3852.63|3851.13|3849.63|3848.13|15883
1581679800000|2020-02-14 11:30:00|3851.63|3850.13|3850.63|3849.13|3851.63|3850.13|3849.63|3848.13|5972
1581680100000|2020-02-14 11:35:00|3849.63|3848.13|3849.63|3848.13|3850.63|3849.13|3849.63|3848.13|4478
1581680400000|2020-02-14 11:40:00|3848.63|3847.13|3848.63|3847.13|3849.63|3848.13|3848.63|3847.13|1849
1581680700000|2020-02-14 11:45:00|3849.63|3848.13|3847.63|3846.13|3849.63|3848.13|3847.63|3846.13|1927
1581681000000|2020-02-14 11:50:00|3846.63|3845.13|3846.63|3845.13|3847.63|3846.13|3846.63|3845.13|5302
1581681300000|2020-02-14 11:55:00|3847.63|3846.13|3848.63|3847.13|3848.63|3847.13|3846.63|3845.13|20451
1581681600000|2020-02-14 12:00:00|3849.63|3848.13|3850.63|3849.13|3850.63|3849.13|3849.63|3848.13|2145
1581681900000|2020-02-14 12:05:00|3849.63|3848.13|3849.63|3848.13|3850.63|3849.13|3849.63|3848.13|11717
1581682200000|2020-02-14 12:10:00|3850.63|3849.13|3851.63|3850.13|3851.63|3850.13|3849.63|3848.13|3286
1581682500000|2020-02-14 12:15:00|3850.63|3849.13|3850.63|3849.13|3851.13|3849.63|3850.63|3849.13|2871
1581682800000|2020-02-14 12:20:00|3851.63|3850.13|3848.63|3847.13|3851.63|3850.13|3848.63|3847.13|6757
1581683100000|2020-02-14 12:25:00|3847.63|3846.13|3849.63|3848.13|3849.63|3848.13|3847.63|3846.13|3914
1581683400000|2020-02-14 12:30:00|3848.63|3847.13|3849.63|3848.13|3849.63|3848.13|3848.63|3847.13|4551
1581683700000|2020-02-14 12:35:00|3850.63|3849.13|3851.63|3850.13|3851.63|3850.13|3850.63|3849.13|2895
1581684000000|2020-02-14 12:40:00|3851.4|3849.9|3847.4|3845.9|3851.4|3849.9|3847.4|3845.9|10441
1581684300000|2020-02-14 12:45:00|3848.4|3846.9|3848.4|3846.9|3848.4|3846.9|3847.4|3845.9|3517
1581684600000|2020-02-14 12:50:00|3847.4|3845.9|3849.4|3847.9|3850.4|3848.9|3847.4|3845.9|4763
1581684900000|2020-02-14 12:55:00|3850.4|3848.9|3850.4|3848.9|3851.4|3849.9|3850.4|3848.9|1802
1581685200000|2020-02-14 13:00:00|3849.4|3847.9|3850.4|3848.9|3850.4|3848.9|3849.4|3847.9|3071
1581685500000|2020-02-14 13:05:00|3849.4|3847.9|3851.4|3849.9|3851.4|3849.9|3849.4|3847.9|3398
1581685800000|2020-02-14 13:10:00|3850.4|3848.9|3851.4|3849.9|3851.4|3849.9|3850.4|3848.9|4899
1581686100000|2020-02-14 13:15:00|3850.4|3848.9|3851.4|3849.9|3851.4|3849.9|3850.4|3848.9|730
1581686400000|2020-02-14 13:20:00|||||||||585
1581686700000|2020-02-14 13:25:00|3850.4|3848.9|3850.4|3848.9|3850.4|3848.9|3850.4|3848.9|5387
1581687000000|2020-02-14 13:30:00|3849.4|3847.9|3848.4|3846.9|3851.4|3849.9|3847.4|3845.9|5700
1581687300000|2020-02-14 13:35:00|3847.4|3845.9|3847.4|3845.9|3848.4|3846.9|3846.4|3844.9|5257
1581687600000|2020-02-14 13:40:00|3846.4|3844.9|3844.4|3842.9|3847.4|3845.9|3844.4|3842.9|5215
1581687900000|2020-02-14 13:45:00|3843.4|3841.9|3844.4|3842.9|3844.4|3842.9|3842.4|3840.9|7917
1581688200000|2020-02-14 13:50:00|3843.4|3841.9|3845.4|3843.9|3845.4|3843.9|3843.4|3841.9|7216
1581688500000|2020-02-14 13:55:00|3844.4|3842.9|3842.4|3840.9|3845.4|3843.9|3842.4|3840.9|5799
1581688800000|2020-02-14 14:00:00|3843.4|3841.9|3844.4|3842.9|3845.4|3843.9|3843.4|3841.9|3423
1581689100000|2020-02-14 14:05:00|3845.4|3843.9|3843.4|3841.9|3845.4|3843.9|3843.4|3841.9|3236
1581689400000|2020-02-14 14:10:00|3842.4|3840.9|3842.4|3840.9|3843.4|3841.9|3842.4|3840.9|2510
1581689700000|2020-02-14 14:15:00|3843.4|3841.9|3843.4|3841.9|3844.4|3842.9|3843.4|3841.9|4562
1581690000000|2020-02-14 14:20:00|3844.4|3842.9|3844.4|3842.9|3844.4|3842.9|3843.4|3841.9|2753
1581690300000|2020-02-14 14:25:00|3843.4|3841.9|3843.4|3841.9|3843.4|3841.9|3842.4|3840.9|5668
1581690600000|2020-02-14 14:30:00|3842.4|3840.9|3843.4|3841.9|3844.4|3842.9|3840.4|3838.9|8616
1581690900000|2020-02-14 14:35:00|3844.4|3842.9|3840.4|3838.9|3844.4|3842.9|3837.4|3835.9|10422
1581691200000|2020-02-14 14:40:00|3841.4|3839.9|3841.4|3839.9|3842.4|3840.9|3840.4|3838.9|5696
1581691500000|2020-02-14 14:45:00|3842.4|3840.9|3840.4|3838.9|3842.4|3840.9|3840.4|3838.9|8562
1581691800000|2020-02-14 14:50:00|3839.4|3837.9|3838.4|3836.9|3840.4|3838.9|3837.4|3835.9|6044
1581692100000|2020-02-14 14:55:00|3837.4|3835.9|3839.4|3837.9|3839.4|3837.9|3837.4|3835.9|4635
1581692400000|2020-02-14 15:00:00|3838.4|3836.9|3839.4|3837.9|3841.4|3839.9|3838.4|3836.9|9370
1581692700000|2020-02-14 15:05:00|3840.4|3838.9|3840.4|3838.9|3840.4|3838.9|3839.4|3837.9|1973
1581693000000|2020-02-14 15:10:00|3840.37|3838.87|3840.37|3838.87|3841.37|3839.87|3838.37|3836.87|4036
1581693300000|2020-02-14 15:15:00|3839.37|3837.87|3843.37|3841.87|3843.37|3841.87|3839.37|3837.87|2797
1581693600000|2020-02-14 15:20:00|3842.37|3840.87|3842.37|3840.87|3843.37|3841.87|3841.37|3839.87|5015
1581693900000|2020-02-14 15:25:00|3841.37|3839.87|3841.37|3839.87|3843.37|3841.87|3841.37|3839.87|2795
1581694200000|2020-02-14 15:30:00|3840.37|3838.87|3843.37|3841.87|3844.37|3842.87|3840.37|3838.87|9072
1581694500000|2020-02-14 15:35:00|3844.37|3842.87|3844.37|3842.87|3844.37|3842.87|3843.37|3841.87|5090
1581694800000|2020-02-14 15:40:00|3843.37|3841.87|3843.37|3841.87|3844.37|3842.87|3843.37|3841.87|21446
1581695100000|2020-02-14 15:45:00|3844.37|3842.87|3845.37|3843.87|3846.37|3844.87|3843.37|3841.87|9974
1581695400000|2020-02-14 15:50:00|3846.37|3844.87|3845.37|3843.87|3846.37|3844.87|3845.37|3843.87|3757
1581695700000|2020-02-14 15:55:00|3846.37|3844.87|3846.37|3844.87|3846.37|3844.87|3845.37|3843.87|6666
1581696000000|2020-02-14 16:00:00|3845.37|3843.87|3845.37|3843.87|3846.37|3844.87|3845.37|3843.87|7675
1581696300000|2020-02-14 16:05:00|3844.37|3842.87|3841.37|3839.87|3844.37|3842.87|3841.37|3839.87|28341
1581696600000|2020-02-14 16:10:00|3842.37|3840.87|3842.37|3840.87|3843.37|3841.87|3842.37|3840.87|6467
1581696900000|2020-02-14 16:15:00|3843.37|3841.87|3842.37|3840.87|3843.37|3841.87|3842.37|3840.87|12381
1581697200000|2020-02-14 16:20:00|3841.37|3839.87|3842.37|3840.87|3842.37|3840.87|3841.37|3839.87|17593
1581697500000|2020-02-14 16:25:00|3841.37|3839.87|3841.37|3839.87|3842.37|3840.87|3841.37|3839.87|27010
1581697800000|2020-02-14 16:30:00|3842.37|3840.87|3841.37|3839.87|3843.37|3841.87|3841.37|3839.87|60129
1581698100000|2020-02-14 16:35:00|3842.37|3840.87|3840.37|3838.87|3842.37|3840.87|3840.37|3838.87|25323
1581698400000|2020-02-14 16:40:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|12663
1581698700000|2020-02-14 16:45:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|5180
1581699000000|2020-02-14 16:50:00|||||||||2690
1581699300000|2020-02-14 16:55:00|3841.37|3839.87|3841.37|3839.87|3841.37|3839.87|3841.37|3839.87|3496
1581699600000|2020-02-14 17:00:00|3840.37|3838.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|3998
1581699900000|2020-02-14 17:05:00|3840.87|3839.37|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|1144
1581700200000|2020-02-14 17:10:00|||||||||450
1581700500000|2020-02-14 17:15:00|||||||||1822
1581700800000|2020-02-14 17:20:00|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|3838.37|3836.87|2869
1581701100000|2020-02-14 17:25:00|||||||||571
1581701400000|2020-02-14 17:30:00|||||||||746
1581701700000|2020-02-14 17:35:00|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|923
1581702000000|2020-02-14 17:40:00|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|1374
1581702300000|2020-02-14 17:45:00|3838.37|3836.87|3839.37|3837.87|3839.37|3837.87|3838.37|3836.87|2316
1581702600000|2020-02-14 17:50:00|3838.37|3836.87|3838.37|3836.87|3838.37|3836.87|3837.37|3835.87|1368
1581702900000|2020-02-14 17:55:00|3837.37|3835.87|3838.37|3836.87|3838.37|3836.87|3837.37|3835.87|716
1581703200000|2020-02-14 18:00:00|3837.37|3835.87|3839.37|3837.87|3840.37|3838.87|3837.37|3835.87|4056
1581703500000|2020-02-14 18:05:00|3838.37|3836.87|3835.37|3833.87|3838.37|3836.87|3835.37|3833.87|1677
1581703800000|2020-02-14 18:10:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|986
1581704100000|2020-02-14 18:15:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1364
1581704400000|2020-02-14 18:20:00|3835.87|3834.37|3835.37|3833.87|3836.37|3834.87|3834.37|3832.87|4537
1581704700000|2020-02-14 18:25:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1720
1581705000000|2020-02-14 18:30:00|3834.37|3832.87|3836.37|3834.87|3836.37|3834.87|3834.37|3832.87|1222
1581705300000|2020-02-14 18:35:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|611
1581705600000|2020-02-14 18:40:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1168
1581705900000|2020-02-14 18:45:00|||||||||330
1581706200000|2020-02-14 18:50:00|3834.37|3832.87|3834.37|3832.87|3835.37|3833.87|3834.37|3832.87|517
1581706500000|2020-02-14 18:55:00|3835.37|3833.87|3834.37|3832.87|3835.37|3833.87|3833.37|3831.87|1912
1581706800000|2020-02-14 19:00:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|626
1581707100000|2020-02-14 19:05:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3835.37|3833.87|796
1581707400000|2020-02-14 19:10:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|491
1581707700000|2020-02-14 19:15:00|3834.37|3832.87|3832.37|3830.87|3835.37|3833.87|3831.37|3829.87|3248
1581708000000|2020-02-14 19:20:00|3833.37|3831.87|3834.37|3832.87|3834.37|3832.87|3833.37|3831.87|747
1581708300000|2020-02-14 19:25:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|707
1581708600000|2020-02-14 19:30:00|3834.37|3832.87|3836.37|3834.87|3836.37|3834.87|3834.37|3832.87|1851
1581708900000|2020-02-14 19:35:00|3836.87|3835.37|3837.37|3835.87|3838.37|3836.87|3836.37|3834.87|513
1581709200000|2020-02-14 19:40:00|3836.37|3834.87|3836.37|3834.87|3837.37|3835.87|3836.37|3834.87|333
1581709500000|2020-02-14 19:45:00|3835.87|3834.37|3836.37|3834.87|3837.37|3835.87|3835.87|3834.37|1325
1581709800000|2020-02-14 19:50:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|570
1581710100000|2020-02-14 19:55:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3835.37|3833.87|623
1581710400000|2020-02-14 20:00:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|442
1581710700000|2020-02-14 20:05:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|680
1581711000000|2020-02-14 20:10:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3834.37|3832.87|1726
1581711300000|2020-02-14 20:15:00|3834.37|3832.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|622
1581711600000|2020-02-14 20:20:00|3836.37|3834.87|3837.37|3835.87|3837.37|3835.87|3836.37|3834.87|1709
1581711900000|2020-02-14 20:25:00|3836.87|3835.37|3837.37|3835.87|3837.37|3835.87|3836.37|3834.87|1234
1581712200000|2020-02-14 20:30:00|3836.37|3834.87|3839.37|3837.87|3839.37|3837.87|3836.37|3834.87|1657
1581712500000|2020-02-14 20:35:00|3840.37|3838.87|3839.37|3837.87|3840.37|3838.87|3839.37|3837.87|951
1581712800000|2020-02-14 20:40:00|3840.37|3838.87|3839.37|3837.87|3840.37|3838.87|3839.37|3837.87|596
1581713100000|2020-02-14 20:45:00|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|3839.37|3837.87|758
1581713400000|2020-02-14 20:50:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|2559
1581713700000|2020-02-14 20:55:00|3840.87|3839.37|3842.37|3840.87|3843.37|3841.87|3840.87|3839.37|2949
1581714000000|2020-02-14 21:00:00|3843.12|3840.12|3843.62|3840.62|3843.62|3840.62|3842.62|3839.62|48
1581714300000|2020-02-14 21:05:00|3843.92|3840.92|3843.42|3840.42|3844.92|3841.92|3843.42|3840.42|0
1581714600000|2020-02-14 21:10:00|3843.62|3840.62|3844.72|3841.72|3845.32|3842.32|3843.42|3840.42|0
1581714900000|2020-02-14 21:15:00|3844.82|3841.82|3845.02|3842.02|3845.02|3842.02|3844.72|3841.72|0
1581715200000|2020-02-14 21:20:00|3844.92|3841.92|3844.92|3841.92|3844.92|3841.92|3844.82|3841.82|0
1581715500000|2020-02-14 21:25:00|3844.82|3841.82|3844.92|3841.92|3844.92|3841.92|3844.72|3841.72|0
1581715800000|2020-02-14 21:30:00|3844.82|3841.82|3845.02|3842.02|3845.32|3842.32|3844.52|3841.52|0
1581716100000|2020-02-14 21:35:00|3844.82|3841.82|3845.32|3842.32|3845.52|3842.52|3844.82|3841.82|0
1581716400000|2020-02-14 21:40:00|3845.02|3842.02|3846.02|3843.02|3846.02|3843.02|3845.02|3842.02|0
1581716700000|2020-02-14 21:45:00|3845.82|3842.82|3845.82|3842.82|3846.02|3843.02|3845.52|3842.52|0
1581717000000|2020-02-14 21:50:00|3846.02|3843.02|3845.82|3842.82|3846.02|3843.02|3845.52|3842.52|0
1581717300000|2020-02-14 21:55:00|3846.02|3843.02|3844.72|3841.72|3846.02|3843.02|3843.72|3840.72|0
1581894000000|2020-02-16 23:00:00|3851.52|3848.52|3851.52|3848.52|3852.02|3849.02|3850.52|3847.52|0
1581894300000|2020-02-16 23:05:00|3851.22|3848.22|3851.02|3848.02|3851.72|3848.72|3850.72|3847.72|0
1581894600000|2020-02-16 23:10:00|3850.52|3847.52|3851.02|3848.02|3851.02|3848.02|3850.22|3847.22|0
1581894900000|2020-02-16 23:15:00|3851.22|3848.22|3851.52|3848.52|3852.22|3849.22|3851.22|3848.22|0
1581895200000|2020-02-16 23:20:00|3851.32|3848.32|3851.02|3848.02|3851.32|3848.32|3850.22|3847.22|0
1581895500000|2020-02-16 23:25:00|3850.82|3847.82|3852.02|3849.02|3852.52|3849.52|3850.72|3847.72|0
1581895800000|2020-02-16 23:30:00|3851.72|3848.72|3852.02|3849.02|3852.22|3849.22|3851.52|3848.52|0
1581896100000|2020-02-16 23:35:00|3851.72|3848.72|3853.02|3850.02|3853.02|3850.02|3851.22|3848.22|0
1581896400000|2020-02-16 23:40:00|3852.82|3849.82|3852.22|3849.22|3853.02|3850.02|3851.72|3848.72|0
1581896700000|2020-02-16 23:45:00|3852.42|3849.42|3852.52|3849.52|3853.32|3850.32|3852.22|3849.22|0
1581897000000|2020-02-16 23:50:00|3852.42|3849.42|3851.72|3848.72|3852.82|3849.82|3851.52|3848.52|0
1581897300000|2020-02-16 23:55:00|3852.02|3849.02|3851.72|3848.72|3852.02|3849.02|3851.02|3848.02|0
1581897600000|2020-02-17 00:00:00|3851.62|3848.62|3850.52|3847.52|3852.02|3849.02|3850.52|3847.52|0
1581897900000|2020-02-17 00:05:00|3850.62|3847.62|3849.42|3846.42|3851.02|3848.02|3849.22|3846.22|0
1581898200000|2020-02-17 00:10:00|3849.72|3846.72|3848.22|3845.22|3850.12|3847.12|3848.22|3845.22|0
1581898500000|2020-02-17 00:15:00|3847.92|3844.92|3845.62|3843.62|3848.42|3845.42|3845.62|3843.62|998
1581898800000|2020-02-17 00:20:00|3845.12|3843.12|3842.62|3840.62|3845.62|3843.62|3842.62|3840.62|376
1581899100000|2020-02-17 00:25:00|3843.12|3841.12|3844.62|3842.62|3844.62|3842.62|3843.12|3841.12|135
1581899400000|2020-02-17 00:30:00|3843.62|3841.62|3844.62|3842.62|3845.12|3843.12|3843.62|3841.62|255
1581899700000|2020-02-17 00:35:00|3845.12|3843.12|3846.62|3844.62|3847.12|3845.12|3844.62|3842.62|744
1581900000000|2020-02-17 00:40:00|3846.12|3844.12|3847.12|3845.12|3847.62|3845.62|3845.62|3843.62|492
1581900300000|2020-02-17 00:45:00|3847.62|3845.62|3847.12|3845.12|3848.62|3846.62|3847.12|3845.12|398
1581900600000|2020-02-17 00:50:00|3846.62|3844.62|3845.62|3843.62|3846.62|3844.62|3844.62|3842.62|177
1581900900000|2020-02-17 00:55:00|3844.62|3842.62|3844.62|3842.62|3845.62|3843.62|3844.62|3842.62|365
1581901200000|2020-02-17 01:00:00|3845.62|3843.62|3844.62|3842.62|3845.62|3843.62|3844.62|3842.62|290
1581901500000|2020-02-17 01:05:00|3843.62|3841.62|3843.62|3841.62|3844.62|3842.62|3843.62|3841.62|428
1581901800000|2020-02-17 01:10:00|3844.12|3842.12|3845.62|3843.62|3846.62|3844.62|3843.62|3841.62|350
1581902100000|2020-02-17 01:15:00|3846.62|3844.62|3847.62|3845.62|3848.62|3846.62|3846.62|3844.62|548
1581902400000|2020-02-17 01:20:00|3848.12|3846.12|3848.62|3846.62|3848.62|3846.62|3847.62|3845.62|73
1581902700000|2020-02-17 01:25:00|3849.62|3847.62|3849.12|3847.12|3849.62|3847.62|3848.62|3846.62|97
1581903000000|2020-02-17 01:30:00|3848.62|3846.62|3850.62|3848.62|3850.62|3848.62|3848.62|3846.62|272
1581903300000|2020-02-17 01:35:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|155
1581903600000|2020-02-17 01:40:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|289
1581903900000|2020-02-17 01:45:00|3853.12|3851.12|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|187
1581904200000|2020-02-17 01:50:00|3854.12|3852.12|3853.62|3851.62|3855.62|3853.62|3853.62|3851.62|632
1581904500000|2020-02-17 01:55:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|564
1581904800000|2020-02-17 02:00:00|3853.12|3851.12|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|273
1581905100000|2020-02-17 02:05:00|3854.62|3852.62|3854.62|3852.62|3854.62|3852.62|3853.62|3851.62|137
1581905400000|2020-02-17 02:10:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|195
1581905700000|2020-02-17 02:15:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|78
1581906000000|2020-02-17 02:20:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|215
1581906300000|2020-02-17 02:25:00|3852.62|3850.62|3852.62|3850.62|3853.62|3851.62|3852.62|3850.62|221
1581906600000|2020-02-17 02:30:00|3853.62|3851.62|3852.62|3850.62|3853.62|3851.62|3852.62|3850.62|230
1581906900000|2020-02-17 02:35:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|156
1581907200000|2020-02-17 02:40:00|||||||||33
1581907500000|2020-02-17 02:45:00|||||||||4
1581907800000|2020-02-17 02:50:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|59
1581908400000|2020-02-17 03:00:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|147
1581908700000|2020-02-17 03:05:00|3853.12|3851.12|3852.62|3850.62|3854.62|3852.62|3852.62|3850.62|108
1581909000000|2020-02-17 03:10:00|3852.12|3850.12|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|74
1581909300000|2020-02-17 03:15:00|3852.62|3850.62|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|242
1581909600000|2020-02-17 03:20:00|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|63
1581909900000|2020-02-17 03:25:00|3852.12|3850.12|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|96
1581910200000|2020-02-17 03:30:00|3852.62|3850.62|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|117
1581910500000|2020-02-17 03:35:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|71
1581910800000|2020-02-17 03:40:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|97
1581911100000|2020-02-17 03:45:00|||||||||2
1581911400000|2020-02-17 03:50:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|334
1581911700000|2020-02-17 03:55:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|337
1581912000000|2020-02-17 04:00:00|3852.12|3850.12|3851.62|3849.62|3852.12|3850.12|3851.62|3849.62|54
1581912300000|2020-02-17 04:05:00|3851.12|3849.12|3849.62|3847.62|3851.12|3849.12|3849.62|3847.62|221
1581912600000|2020-02-17 04:10:00|3850.62|3848.62|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|147
1581912900000|2020-02-17 04:15:00|3849.62|3847.62|3849.62|3847.62|3850.62|3848.62|3849.62|3847.62|184
1581913200000|2020-02-17 04:20:00|||||||||16
1581913500000|2020-02-17 04:25:00|3850.62|3848.62|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|111
1581913800000|2020-02-17 04:30:00|||||||||5
1581914100000|2020-02-17 04:35:00|3851.62|3849.62|3850.62|3848.62|3851.62|3849.62|3850.62|3848.62|50
1581914400000|2020-02-17 04:40:00|||||||||17
1581914700000|2020-02-17 04:45:00|3850.12|3848.12|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|79
1581915000000|2020-02-17 04:50:00|||||||||15
1581915300000|2020-02-17 04:55:00|3851.62|3849.62|3850.62|3848.62|3851.62|3849.62|3850.62|3848.62|25
1581915600000|2020-02-17 05:00:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|41
1581915900000|2020-02-17 05:05:00|||||||||44
1581916200000|2020-02-17 05:10:00|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|219
1581916500000|2020-02-17 05:15:00|3853.12|3851.12|3853.62|3851.62|3853.62|3851.62|3853.12|3851.12|52
1581916800000|2020-02-17 05:20:00|3853.12|3851.12|3852.62|3850.62|3853.12|3851.12|3852.62|3850.62|104
1581917100000|2020-02-17 05:25:00|3853.12|3851.12|3854.12|3852.12|3854.12|3852.12|3853.12|3851.12|95
1581917400000|2020-02-17 05:30:00|3854.62|3852.62|3852.62|3850.62|3854.62|3852.62|3852.62|3850.62|227
1581917700000|2020-02-17 05:35:00|||||||||7
1581918000000|2020-02-17 05:40:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|119
1581918300000|2020-02-17 05:45:00|3854.62|3852.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|77
1581918600000|2020-02-17 05:50:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|214
1581918900000|2020-02-17 05:55:00|3854.62|3852.62|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|226
1581919200000|2020-02-17 06:00:00|3853.12|3851.12|3852.12|3850.12|3853.12|3851.12|3851.62|3849.62|114
1581919500000|2020-02-17 06:05:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3851.62|3849.62|237
1581919800000|2020-02-17 06:10:00|3854.62|3852.62|3855.62|3853.62|3855.62|3853.62|3854.62|3852.62|158
1581920100000|2020-02-17 06:15:00|3855.12|3853.12|3856.62|3854.62|3857.62|3855.62|3854.62|3852.62|305
1581920400000|2020-02-17 06:20:00|3855.62|3853.62|3855.62|3853.62|3856.62|3854.62|3855.62|3853.62|210
1581920700000|2020-02-17 06:25:00|3855.12|3853.12|3856.62|3854.62|3856.62|3854.62|3854.62|3852.62|626
1581921000000|2020-02-17 06:30:00|3855.62|3853.62|3854.62|3852.62|3855.62|3853.62|3854.62|3852.62|470
1581921300000|2020-02-17 06:35:00|3855.62|3853.62|3854.62|3852.62|3855.62|3853.62|3854.62|3852.62|115
1581921600000|2020-02-17 06:40:00|3855.62|3853.62|3855.62|3853.62|3855.62|3853.62|3854.62|3852.62|250
1581921900000|2020-02-17 06:45:00|3855.12|3853.12|3854.12|3852.12|3855.62|3853.62|3853.62|3851.62|129
1581922200000|2020-02-17 06:50:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|159
1581922500000|2020-02-17 06:55:00|||||||||308
1581922800000|2020-02-17 07:00:00|3853.37|3851.87|3851.37|3849.87|3854.37|3852.87|3851.37|3849.87|2137
1581923100000|2020-02-17 07:05:00|3850.87|3849.37|3851.37|3849.87|3851.87|3850.37|3850.37|3848.87|2161
1581923400000|2020-02-17 07:10:00|3850.87|3849.37|3850.37|3848.87|3851.37|3849.87|3850.37|3848.87|1901
1581923700000|2020-02-17 07:15:00|3849.37|3847.87|3848.37|3846.87|3850.37|3848.87|3848.37|3846.87|2113
1581924000000|2020-02-17 07:20:00|3849.37|3847.87|3848.37|3846.87|3849.37|3847.87|3848.37|3846.87|949
1581924300000|2020-02-17 07:25:00|3849.37|3847.87|3848.37|3846.87|3849.37|3847.87|3848.37|3846.87|642
1581924600000|2020-02-17 07:30:00|3849.37|3847.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|1330
1581924900000|2020-02-17 07:35:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|824
1581925200000|2020-02-17 07:40:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|1512
1581925500000|2020-02-17 07:45:00|3848.37|3846.87|3849.37|3847.87|3850.37|3848.87|3848.37|3846.87|671
1581925800000|2020-02-17 07:50:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|581
1581926100000|2020-02-17 07:55:00|3850.37|3848.87|3848.37|3846.87|3850.37|3848.87|3848.37|3846.87|1864
1581926400000|2020-02-17 08:00:00|3848.87|3847.37|3846.37|3844.87|3849.37|3847.87|3846.37|3844.87|6476
1581926700000|2020-02-17 08:05:00|3847.37|3845.87|3848.37|3846.87|3850.37|3848.87|3846.37|3844.87|8236
1581927000000|2020-02-17 08:10:00|3847.37|3845.87|3849.37|3847.87|3852.37|3850.87|3847.37|3845.87|9064
1581927300000|2020-02-17 08:15:00|3850.37|3848.87|3853.37|3851.87|3854.37|3852.87|3850.37|3848.87|7400
1581927600000|2020-02-17 08:20:00|3852.37|3850.87|3852.37|3850.87|3853.37|3851.87|3850.37|3848.87|5087
1581927900000|2020-02-17 08:25:00|3853.37|3851.87|3851.37|3849.87|3853.37|3851.87|3851.37|3849.87|3230
1581928200000|2020-02-17 08:30:00|3852.37|3850.87|3849.37|3847.87|3852.37|3850.87|3849.37|3847.87|3666
1581928500000|2020-02-17 08:35:00|3850.37|3848.87|3845.37|3843.87|3850.37|3848.87|3845.37|3843.87|5432
1581928800000|2020-02-17 08:40:00|3845.36|3843.86|3844.36|3842.86|3846.36|3844.86|3843.36|3841.86|5496
1581929100000|2020-02-17 08:45:00|3843.36|3841.86|3846.36|3844.86|3846.36|3844.86|3843.36|3841.86|3959
1581929400000|2020-02-17 08:50:00|3845.36|3843.86|3846.36|3844.86|3848.36|3846.86|3844.36|3842.86|3925
1581929700000|2020-02-17 08:55:00|3845.36|3843.86|3844.36|3842.86|3846.36|3844.86|3843.36|3841.86|3264
1581930000000|2020-02-17 09:00:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1133
1581930300000|2020-02-17 09:05:00|3843.36|3841.86|3842.36|3840.86|3844.36|3842.86|3842.36|3840.86|2453
1581930600000|2020-02-17 09:10:00|3843.36|3841.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|2753
1581930900000|2020-02-17 09:15:00|3844.36|3842.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1730
1581931200000|2020-02-17 09:20:00|3843.36|3841.86|3843.36|3841.86|3843.36|3841.86|3843.36|3841.86|759
1581931500000|2020-02-17 09:25:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|3446
1581931800000|2020-02-17 09:30:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|2749
1581932100000|2020-02-17 09:35:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3843.36|3841.86|5291
1581932400000|2020-02-17 09:40:00|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|3844.36|3842.86|1444
1581932700000|2020-02-17 09:45:00|3846.36|3844.86|3847.36|3845.86|3848.36|3846.86|3845.36|3843.86|6802
1581933000000|2020-02-17 09:50:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|7494
1581933300000|2020-02-17 09:55:00|3846.36|3844.86|3847.36|3845.86|3847.36|3845.86|3846.36|3844.86|1579
1581933600000|2020-02-17 10:00:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3847.36|3845.86|3326
1581933900000|2020-02-17 10:05:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|1258
1581934200000|2020-02-17 10:10:00|3849.36|3847.86|3848.36|3846.86|3849.36|3847.86|3848.36|3846.86|2085
1581934500000|2020-02-17 10:15:00|3849.36|3847.86|3848.36|3846.86|3849.36|3847.86|3848.36|3846.86|3026
1581934800000|2020-02-17 10:20:00|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|3848.36|3846.86|5520
1581935100000|2020-02-17 10:25:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|1658
1581935400000|2020-02-17 10:30:00|3847.36|3845.86|3847.36|3845.86|3848.36|3846.86|3847.36|3845.86|7350
1581935700000|2020-02-17 10:35:00|||||||||238
1581936000000|2020-02-17 10:40:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|7938
1581936300000|2020-02-17 10:45:00|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|7801
1581936600000|2020-02-17 10:50:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|8601
1581936900000|2020-02-17 10:55:00|3849.86|3848.36|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|3114
1581937200000|2020-02-17 11:00:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|953
1581937500000|2020-02-17 11:05:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|1059
1581937800000|2020-02-17 11:10:00|||||||||450
1581938100000|2020-02-17 11:15:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|2917
1581938400000|2020-02-17 11:20:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|2109
1581938700000|2020-02-17 11:25:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|1007
1581939000000|2020-02-17 11:30:00|||||||||998
1581939300000|2020-02-17 11:35:00|3851.36|3849.86|3850.36|3848.86|3851.36|3849.86|3849.36|3847.86|2389
1581939600000|2020-02-17 11:40:00|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|704
1581939900000|2020-02-17 11:45:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|1613
1581940200000|2020-02-17 11:50:00|||||||||1773
1581940500000|2020-02-17 11:55:00|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|3850.36|3848.86|8529
1581940800000|2020-02-17 12:00:00|3850.36|3848.86|3849.36|3847.86|3851.36|3849.86|3849.36|3847.86|2122
1581941100000|2020-02-17 12:05:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|6349
1581941400000|2020-02-17 12:10:00|3849.36|3847.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|2673
1581941700000|2020-02-17 12:15:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|2310
1581942000000|2020-02-17 12:20:00|||||||||1186
1581942300000|2020-02-17 12:25:00|||||||||467
1581942600000|2020-02-17 12:30:00|3848.36|3846.86|3845.36|3843.86|3848.36|3846.86|3845.36|3843.86|5207
1581942900000|2020-02-17 12:35:00|3844.36|3842.86|3846.36|3844.86|3847.36|3845.86|3844.36|3842.86|5605
1581943200000|2020-02-17 12:40:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1067
1581943500000|2020-02-17 12:45:00|3847.27|3845.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|2619
1581943800000|2020-02-17 12:50:00|3847.27|3845.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1843
1581944100000|2020-02-17 12:55:00|||||||||1109
1581944400000|2020-02-17 13:00:00|||||||||118
1581944700000|2020-02-17 13:05:00|3845.27|3843.77|3846.27|3844.77|3846.27|3844.77|3845.27|3843.77|1538
1581945000000|2020-02-17 13:10:00|3845.27|3843.77|3846.27|3844.77|3846.27|3844.77|3845.27|3843.77|1567
1581945300000|2020-02-17 13:15:00|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|1251
1581945600000|2020-02-17 13:20:00|||||||||974
1581945900000|2020-02-17 13:25:00|3846.27|3844.77|3846.27|3844.77|3846.27|3844.77|3846.27|3844.77|1271
1581946200000|2020-02-17 13:30:00|||||||||1429
1581946500000|2020-02-17 13:35:00|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|1677
1581946800000|2020-02-17 13:40:00|3846.27|3844.77|3845.27|3843.77|3846.27|3844.77|3845.27|3843.77|2696
1581947100000|2020-02-17 13:45:00|3844.27|3842.77|3844.27|3842.77|3844.27|3842.77|3844.27|3842.77|1460
1581947400000|2020-02-17 13:50:00|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|3844.27|3842.77|6377
1581947700000|2020-02-17 13:55:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3845.27|3843.77|8663
1581948000000|2020-02-17 14:00:00|3848.27|3846.77|3847.27|3845.77|3848.27|3846.77|3847.27|3845.77|3730
1581948300000|2020-02-17 14:05:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|5801
1581948600000|2020-02-17 14:10:00|3845.27|3843.77|3845.27|3843.77|3846.27|3844.77|3845.27|3843.77|4449
1581948900000|2020-02-17 14:15:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1109
1581949200000|2020-02-17 14:20:00|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|4732
1581949500000|2020-02-17 14:25:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3846.27|3844.77|1591
1581949800000|2020-02-17 14:30:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3846.27|3844.77|2844
1581950100000|2020-02-17 14:35:00|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|27776
1581950400000|2020-02-17 14:40:00|3847.77|3846.27|3849.27|3847.77|3849.27|3847.77|3847.27|3845.77|4099
1581950700000|2020-02-17 14:45:00|||||||||12516
1581951000000|2020-02-17 14:50:00|3848.27|3846.77|3849.27|3847.77|3849.27|3847.77|3848.27|3846.77|3679
1581951300000|2020-02-17 14:55:00|||||||||467
1581951600000|2020-02-17 15:00:00|3848.27|3846.77|3849.27|3847.77|3849.27|3847.77|3848.27|3846.77|6612
1581951900000|2020-02-17 15:05:00|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|3847.27|3845.77|3271
1581952200000|2020-02-17 15:10:00|3848.14|3846.64|3848.14|3846.64|3849.14|3847.64|3848.14|3846.64|2996
1581952500000|2020-02-17 15:15:00|3848.64|3847.14|3850.14|3848.64|3850.14|3848.64|3848.14|3846.64|2770
1581952800000|2020-02-17 15:20:00|||||||||833
1581953100000|2020-02-17 15:25:00|3851.14|3849.64|3851.14|3849.64|3851.14|3849.64|3851.14|3849.64|3394
1581953400000|2020-02-17 15:30:00|||||||||1777
1581953700000|2020-02-17 15:35:00|||||||||560
1581954000000|2020-02-17 15:40:00|||||||||1220
1581954300000|2020-02-17 15:45:00|3852.14|3850.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|6652
1581954600000|2020-02-17 15:50:00|||||||||1504
1581954900000|2020-02-17 15:55:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3852.14|3850.64|4744
1581955200000|2020-02-17 16:00:00|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|2894
1581955500000|2020-02-17 16:05:00|3855.14|3853.64|3855.14|3853.64|3855.14|3853.64|3854.14|3852.64|6711
1581955800000|2020-02-17 16:10:00|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|5864
1581956100000|2020-02-17 16:15:00|||||||||2007
1581956400000|2020-02-17 16:20:00|3855.14|3853.64|3854.14|3852.64|3855.14|3853.64|3854.14|3852.64|7356
1581956700000|2020-02-17 16:25:00|3855.14|3853.64|3854.14|3852.64|3855.14|3853.64|3854.14|3852.64|10538
1581957000000|2020-02-17 16:30:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|32759
1581957300000|2020-02-17 16:35:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|11491
1581957600000|2020-02-17 16:40:00|||||||||3968
1581957900000|2020-02-17 16:45:00|||||||||2287
1581958200000|2020-02-17 16:50:00|||||||||1287
1581958500000|2020-02-17 16:55:00|||||||||8103
1581958800000|2020-02-17 17:00:00|3854.14|3852.64|3853.14|3851.64|3854.14|3852.64|3853.14|3851.64|3860
1581959100000|2020-02-17 17:05:00|||||||||1210
1581959400000|2020-02-17 17:10:00|||||||||6571
1581959700000|2020-02-17 17:15:00|||||||||282
1581960000000|2020-02-17 17:20:00|||||||||203
1581960300000|2020-02-17 17:25:00|3852.64|3851.14|3852.14|3850.64|3852.64|3851.14|3852.14|3850.64|2090
1581960600000|2020-02-17 17:30:00|||||||||727
1581960900000|2020-02-17 17:35:00|||||||||917
1581961200000|2020-02-17 17:40:00|||||||||500
1581961500000|2020-02-17 17:45:00|||||||||363
1581961800000|2020-02-17 17:50:00|||||||||125
1581962100000|2020-02-17 17:55:00|||||||||244
1581962400000|2020-02-17 18:00:00|||||||||41
1581962700000|2020-02-17 18:05:00|||||||||4
1581963000000|2020-02-17 18:10:00|||||||||47
1581963300000|2020-02-17 18:15:00|||||||||3
1581963600000|2020-02-17 18:20:00|||||||||891
1581963900000|2020-02-17 18:25:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|283
1581964200000|2020-02-17 18:30:00|3852.64|3851.14|3852.64|3851.14|3853.14|3851.64|3852.14|3850.64|222
1581964500000|2020-02-17 18:35:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|52
1581964800000|2020-02-17 18:40:00|||||||||4
1581965400000|2020-02-17 18:50:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|115
1581965700000|2020-02-17 18:55:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|553
1581966000000|2020-02-17 19:00:00|||||||||161
1581966300000|2020-02-17 19:05:00|||||||||71
1581966600000|2020-02-17 19:10:00|||||||||57
1581966900000|2020-02-17 19:15:00|||||||||4
1581967200000|2020-02-17 19:20:00|||||||||166
1581967500000|2020-02-17 19:25:00|3851.14|3849.64|3851.64|3850.14|3851.64|3850.14|3851.14|3849.64|660
1581967800000|2020-02-17 19:30:00|3852.14|3850.64|3852.14|3850.64|3852.14|3850.64|3851.14|3849.64|91
1581968400000|2020-02-17 19:40:00|3851.64|3850.14|3852.14|3850.64|3852.14|3850.64|3851.64|3850.14|208
1581968700000|2020-02-17 19:45:00|||||||||33
1581969300000|2020-02-17 19:55:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|264
1581970200000|2020-02-17 20:10:00|||||||||331
1581970800000|2020-02-17 20:20:00|||||||||14
1581971100000|2020-02-17 20:25:00|||||||||8
1581972000000|2020-02-17 20:40:00|||||||||164
1581972300000|2020-02-17 20:45:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|461
1581972600000|2020-02-17 20:50:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|1063
1581972900000|2020-02-17 20:55:00|||||||||87
1581973200000|2020-02-17 21:00:00|3852.89|3849.89|3852.89|3849.89|3852.89|3849.89|3852.89|3849.89|36
1581973800000|2020-02-17 21:10:00|3852.59|3849.59|3851.59|3848.59|3852.59|3849.59|3851.59|3848.59|0
1581974100000|2020-02-17 21:15:00|3850.69|3847.69|3850.19|3847.19|3850.69|3847.69|3849.79|3846.79|0
1581974400000|2020-02-17 21:20:00|3850.49|3847.49|3850.49|3847.49|3850.49|3847.49|3850.49|3847.49|0
1581974700000|2020-02-17 21:25:00|3850.69|3847.69|3850.69|3847.69|3850.69|3847.69|3850.69|3847.69|0
1581975000000|2020-02-17 21:30:00|3850.79|3847.79|3850.79|3847.79|3850.79|3847.79|3850.79|3847.79|0
1581975300000|2020-02-17 21:35:00|3850.29|3847.29|3850.29|3847.29|3850.29|3847.29|3850.29|3847.29|0
1581975900000|2020-02-17 21:45:00|3850.19|3847.19|3849.99|3846.99|3850.19|3847.19|3849.99|3846.99|0
1581976500000|2020-02-17 21:55:00|3849.69|3846.69|3849.69|3846.69|3849.69|3846.69|3849.69|3846.69|0
1581976800000|2020-02-17 22:00:00|3849.19|3846.19|3848.89|3845.89|3849.19|3846.19|3848.89|3845.89|0
1581977700000|2020-02-17 22:15:00|3848.69|3845.69|3848.69|3845.69|3848.69|3845.69|3848.69|3845.69|0
1581979800000|2020-02-17 22:50:00|3848.49|3845.49|3847.59|3844.59|3848.49|3845.49|3847.59|3844.59|0
1581980100000|2020-02-17 22:55:00|3847.39|3844.39|3844.89|3841.89|3847.39|3844.39|3844.89|3841.89|0
1581980400000|2020-02-17 23:00:00|3842.29|3839.29|3839.09|3836.09|3842.89|3839.89|3837.09|3834.09|0
1581980700000|2020-02-17 23:05:00|3838.79|3835.79|3839.09|3836.09|3840.99|3837.99|3836.39|3833.39|0
1581981000000|2020-02-17 23:10:00|3838.89|3835.89|3838.59|3835.59|3839.79|3836.79|3837.29|3834.29|0
1581981300000|2020-02-17 23:15:00|3838.79|3835.79|3839.09|3836.09|3839.09|3836.09|3838.29|3835.29|0
1581981600000|2020-02-17 23:20:00|3839.19|3836.19|3838.09|3835.09|3839.79|3836.79|3837.49|3834.49|0
1581981900000|2020-02-17 23:25:00|3837.89|3834.89|3838.59|3835.59|3839.29|3836.29|3837.79|3834.79|0
1581982200000|2020-02-17 23:30:00|3838.79|3835.79|3840.59|3837.59|3840.89|3837.89|3838.79|3835.79|0
1581982500000|2020-02-17 23:35:00|3840.89|3837.89|3840.39|3837.39|3841.09|3838.09|3840.39|3837.39|0
1581982800000|2020-02-17 23:40:00|3840.59|3837.59|3841.89|3838.89|3841.89|3838.89|3840.59|3837.59|0
1581983100000|2020-02-17 23:45:00|3841.79|3838.79|3840.39|3837.39|3841.89|3838.89|3839.99|3836.99|0
1581983400000|2020-02-17 23:50:00|3840.49|3837.49|3841.39|3838.39|3841.89|3838.89|3840.09|3837.09|0
1581983700000|2020-02-17 23:55:00|3841.09|3838.09|3841.09|3838.09|3841.39|3838.39|3840.39|3837.39|0
1581984000000|2020-02-18 00:00:00|3841.39|3838.39|3839.79|3836.79|3841.39|3838.39|3839.79|3836.79|0
1581984300000|2020-02-18 00:05:00|3840.09|3837.09|3840.59|3837.59|3840.59|3837.59|3839.59|3836.59|0
1581984600000|2020-02-18 00:10:00|3840.49|3837.49|3839.09|3836.09|3841.39|3838.39|3839.09|3836.09|0
1581984900000|2020-02-18 00:15:00|3842.39|3840.39|3843.39|3841.39|3843.39|3841.39|3841.39|3839.39|1076
1581985200000|2020-02-18 00:20:00|3842.39|3840.39|3841.89|3839.89|3842.39|3840.39|3841.39|3839.39|623
1581985500000|2020-02-18 00:25:00|3841.39|3839.39|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|143
1581985800000|2020-02-18 00:30:00|3842.89|3840.89|3844.39|3842.39|3844.39|3842.39|3842.39|3840.39|121
1581986100000|2020-02-18 00:35:00|3843.39|3841.39|3843.39|3841.39|3843.39|3841.39|3843.39|3841.39|174
1581986400000|2020-02-18 00:40:00|3842.89|3840.89|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|302
1581986700000|2020-02-18 00:45:00|3842.89|3840.89|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|225
1581987000000|2020-02-18 00:50:00|3842.89|3840.89|3843.39|3841.39|3843.39|3841.39|3842.39|3840.39|99
1581987300000|2020-02-18 00:55:00|3842.89|3840.89|3839.39|3837.39|3842.89|3840.89|3839.39|3837.39|1448
1581987600000|2020-02-18 01:00:00|3838.89|3836.89|3838.39|3836.39|3840.39|3838.39|3838.39|3836.39|787
1581987900000|2020-02-18 01:05:00|3837.39|3835.39|3835.39|3833.39|3837.39|3835.39|3835.39|3833.39|711
1581988200000|2020-02-18 01:10:00|3835.89|3833.89|3836.39|3834.39|3837.39|3835.39|3835.39|3833.39|365
1581988500000|2020-02-18 01:15:00|3835.39|3833.39|3838.39|3836.39|3838.39|3836.39|3835.39|3833.39|624
1581988800000|2020-02-18 01:20:00|3838.89|3836.89|3837.39|3835.39|3839.39|3837.39|3836.39|3834.39|425
1581989100000|2020-02-18 01:25:00|3837.89|3835.89|3838.39|3836.39|3839.39|3837.39|3837.39|3835.39|160
1581989400000|2020-02-18 01:30:00|3839.39|3837.39|3838.39|3836.39|3839.39|3837.39|3837.39|3835.39|416
1581989700000|2020-02-18 01:35:00|3837.39|3835.39|3836.39|3834.39|3838.39|3836.39|3836.39|3834.39|542
1581990000000|2020-02-18 01:40:00|3836.89|3834.89|3837.39|3835.39|3838.39|3836.39|3836.39|3834.39|267
1581990300000|2020-02-18 01:45:00|3836.89|3834.89|3836.39|3834.39|3837.39|3835.39|3835.39|3833.39|216
1581990600000|2020-02-18 01:50:00|3835.89|3833.89|3838.39|3836.39|3838.39|3836.39|3835.39|3833.39|279
1581990900000|2020-02-18 01:55:00|3837.39|3835.39|3837.39|3835.39|3838.39|3836.39|3837.39|3835.39|223
1581991200000|2020-02-18 02:00:00|3836.39|3834.39|3839.89|3837.89|3840.39|3838.39|3836.39|3834.39|827
1581991500000|2020-02-18 02:05:00|3840.39|3838.39|3840.39|3838.39|3840.39|3838.39|3839.39|3837.39|196
1581991800000|2020-02-18 02:10:00|3839.39|3837.39|3839.39|3837.39|3839.39|3837.39|3838.39|3836.39|176
1581992100000|2020-02-18 02:15:00|3838.89|3836.89|3838.39|3836.39|3839.39|3837.39|3838.39|3836.39|45
1581992400000|2020-02-18 02:20:00|3838.89|3836.89|3838.39|3836.39|3839.39|3837.39|3838.39|3836.39|105
1581992700000|2020-02-18 02:25:00|3837.39|3835.39|3837.39|3835.39|3837.39|3835.39|3836.39|3834.39|284
1581993000000|2020-02-18 02:30:00|3836.39|3834.39|3835.39|3833.39|3837.39|3835.39|3835.39|3833.39|481
1581993300000|2020-02-18 02:35:00|3834.39|3832.39|3834.39|3832.39|3835.39|3833.39|3834.39|3832.39|338
1581993600000|2020-02-18 02:40:00|3833.39|3831.39|3834.39|3832.39|3835.39|3833.39|3833.39|3831.39|592
1581993900000|2020-02-18 02:45:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|290
1581994200000|2020-02-18 02:50:00|3834.39|3832.39|3832.39|3830.39|3834.39|3832.39|3832.39|3830.39|257
1581994500000|2020-02-18 02:55:00|3831.39|3829.39|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|475
1581994800000|2020-02-18 03:00:00|3831.39|3829.39|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|364
1581995100000|2020-02-18 03:05:00|3832.89|3830.89|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|577
1581995400000|2020-02-18 03:10:00|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|363
1581995700000|2020-02-18 03:15:00|3833.39|3831.39|3833.39|3831.39|3834.39|3832.39|3833.39|3831.39|346
1581996000000|2020-02-18 03:20:00|||||||||30
1581996300000|2020-02-18 03:25:00|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|101
1581996600000|2020-02-18 03:30:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|291
1581996900000|2020-02-18 03:35:00|3833.89|3831.89|3832.39|3830.39|3834.39|3832.39|3832.39|3830.39|181
1581997200000|2020-02-18 03:40:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|272
1581997500000|2020-02-18 03:45:00|||||||||34
1581997800000|2020-02-18 03:50:00|3832.89|3830.89|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|152
1581998100000|2020-02-18 03:55:00|3831.39|3829.39|3831.89|3829.89|3832.39|3830.39|3831.39|3829.39|242
1581998400000|2020-02-18 04:00:00|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|3831.89|3829.89|69
1581998700000|2020-02-18 04:05:00|3831.89|3829.89|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|131
1581999000000|2020-02-18 04:10:00|3831.39|3829.39|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|59
1581999300000|2020-02-18 04:15:00|3831.89|3829.89|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|59
1581999600000|2020-02-18 04:20:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|62
1581999900000|2020-02-18 04:25:00|3832.39|3830.39|3832.89|3830.89|3833.39|3831.39|3832.39|3830.39|81
1582000200000|2020-02-18 04:30:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|66
1582000500000|2020-02-18 04:35:00|||||||||33
1582000800000|2020-02-18 04:40:00|3833.89|3831.89|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|55
1582001100000|2020-02-18 04:45:00|3835.39|3833.39|3835.39|3833.39|3835.39|3833.39|3835.39|3833.39|88
1582001400000|2020-02-18 04:50:00|3834.39|3832.39|3835.39|3833.39|3835.39|3833.39|3834.39|3832.39|118
1582001700000|2020-02-18 04:55:00|3834.39|3832.39|3835.39|3833.39|3835.39|3833.39|3834.39|3832.39|90
1582002000000|2020-02-18 05:00:00|3834.89|3832.89|3834.39|3832.39|3835.39|3833.39|3833.89|3831.89|204
1582002300000|2020-02-18 05:05:00|||||||||63
1582002600000|2020-02-18 05:10:00|3835.39|3833.39|3834.39|3832.39|3835.39|3833.39|3833.39|3831.39|790
1582002900000|2020-02-18 05:15:00|3833.39|3831.39|3832.89|3830.89|3834.39|3832.39|3832.39|3830.39|715
1582003200000|2020-02-18 05:20:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|164
1582003500000|2020-02-18 05:25:00|3832.89|3830.89|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|167
1582003800000|2020-02-18 05:30:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|104
1582004100000|2020-02-18 05:35:00|3832.89|3830.89|3834.39|3832.39|3834.39|3832.39|3832.89|3830.89|127
1582004400000|2020-02-18 05:40:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|331
1582004700000|2020-02-18 05:45:00|3832.39|3830.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|137
1582005000000|2020-02-18 05:50:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|295
1582005300000|2020-02-18 05:55:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|396
1582005600000|2020-02-18 06:00:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|613
1582005900000|2020-02-18 06:05:00|3832.89|3830.89|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|151
1582006200000|2020-02-18 06:10:00|3834.39|3832.39|3833.89|3831.89|3835.39|3833.39|3833.39|3831.39|920
1582006500000|2020-02-18 06:15:00|3834.39|3832.39|3833.39|3831.39|3834.39|3832.39|3832.39|3830.39|446
1582006800000|2020-02-18 06:20:00|3833.89|3831.89|3833.39|3831.39|3833.89|3831.89|3833.39|3831.39|202
1582007100000|2020-02-18 06:25:00|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|65
1582007400000|2020-02-18 06:30:00|||||||||99
1582007700000|2020-02-18 06:35:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|648
1582008000000|2020-02-18 06:40:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|1369
1582008300000|2020-02-18 06:45:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|573
1582008600000|2020-02-18 06:50:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|709
1582008900000|2020-02-18 06:55:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|2133
1582009200000|2020-02-18 07:00:00|3833.14|3831.64|3831.14|3829.64|3834.14|3832.64|3830.14|3828.64|6933
1582009500000|2020-02-18 07:05:00|3830.64|3829.14|3832.14|3830.64|3833.14|3831.64|3829.14|3827.64|5318
1582009800000|2020-02-18 07:10:00|3833.14|3831.64|3830.14|3828.64|3833.14|3831.64|3830.14|3828.64|2512
1582010100000|2020-02-18 07:15:00|3829.14|3827.64|3830.14|3828.64|3830.14|3828.64|3827.14|3825.64|5094
1582010400000|2020-02-18 07:20:00|3829.14|3827.64|3830.14|3828.64|3830.14|3828.64|3829.14|3827.64|3319
1582010700000|2020-02-18 07:25:00|3830.64|3829.14|3827.14|3825.64|3831.14|3829.64|3827.14|3825.64|6190
1582011000000|2020-02-18 07:30:00|3828.14|3826.64|3827.14|3825.64|3830.14|3828.64|3827.14|3825.64|4604
1582011300000|2020-02-18 07:35:00|3828.14|3826.64|3827.14|3825.64|3828.14|3826.64|3827.14|3825.64|2672
1582011600000|2020-02-18 07:40:00|3826.14|3824.64|3827.14|3825.64|3827.64|3826.14|3826.14|3824.64|2611
1582011900000|2020-02-18 07:45:00|3826.14|3824.64|3827.14|3825.64|3828.14|3826.64|3826.14|3824.64|2523
1582012200000|2020-02-18 07:50:00|3826.14|3824.64|3825.14|3823.64|3826.14|3824.64|3824.14|3822.64|4193
1582012500000|2020-02-18 07:55:00|3826.14|3824.64|3826.14|3824.64|3827.14|3825.64|3825.14|3823.64|2578
1582012800000|2020-02-18 08:00:00|3827.14|3825.64|3831.14|3829.64|3831.14|3829.64|3825.14|3823.64|15462
1582013100000|2020-02-18 08:05:00|3830.14|3828.64|3834.14|3832.64|3836.14|3834.64|3829.14|3827.64|14435
1582013400000|2020-02-18 08:10:00|3835.14|3833.64|3840.14|3838.64|3843.64|3842.14|3834.14|3832.64|26358
1582013700000|2020-02-18 08:15:00|3841.14|3839.64|3839.14|3837.64|3844.14|3842.64|3839.14|3837.64|13493
1582014000000|2020-02-18 08:20:00|3840.14|3838.64|3835.14|3833.64|3840.14|3838.64|3834.14|3832.64|11726
1582014300000|2020-02-18 08:25:00|3834.14|3832.64|3832.14|3830.64|3836.14|3834.64|3832.14|3830.64|5696
1582014600000|2020-02-18 08:30:00|3832.64|3831.14|3836.14|3834.64|3838.14|3836.64|3832.14|3830.64|11388
1582014900000|2020-02-18 08:35:00|3837.14|3835.64|3836.14|3834.64|3837.14|3835.64|3835.14|3833.64|5408
1582015200000|2020-02-18 08:40:00|3835.93|3834.43|3833.93|3832.43|3837.93|3836.43|3832.93|3831.43|5870
1582015500000|2020-02-18 08:45:00|3834.93|3833.43|3832.93|3831.43|3836.93|3835.43|3831.93|3830.43|6221
1582015800000|2020-02-18 08:50:00|3831.93|3830.43|3834.93|3833.43|3834.93|3833.43|3831.93|3830.43|6842
1582016100000|2020-02-18 08:55:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3833.93|3832.43|4580
1582016400000|2020-02-18 09:00:00|3833.93|3832.43|3832.93|3831.43|3836.93|3835.43|3831.93|3830.43|7214
1582016700000|2020-02-18 09:05:00|3833.93|3832.43|3832.93|3831.43|3833.93|3832.43|3831.93|3830.43|7792
1582017000000|2020-02-18 09:10:00|3831.93|3830.43|3827.93|3826.43|3831.93|3830.43|3827.93|3826.43|147420
1582017300000|2020-02-18 09:15:00|3826.93|3825.43|3827.93|3826.43|3828.93|3827.43|3826.93|3825.43|7386
1582017600000|2020-02-18 09:20:00|3828.93|3827.43|3828.93|3827.43|3828.93|3827.43|3826.93|3825.43|6514
1582017900000|2020-02-18 09:25:00|3829.93|3828.43|3829.93|3828.43|3831.93|3830.43|3829.93|3828.43|4079
1582018200000|2020-02-18 09:30:00|3828.93|3827.43|3830.93|3829.43|3831.93|3830.43|3828.93|3827.43|4644
1582018500000|2020-02-18 09:35:00|3829.93|3828.43|3831.93|3830.43|3831.93|3830.43|3828.93|3827.43|2425
1582018800000|2020-02-18 09:40:00|3830.93|3829.43|3833.43|3831.93|3833.93|3832.43|3830.93|3829.43|2886
1582019100000|2020-02-18 09:45:00|3832.93|3831.43|3831.93|3830.43|3833.93|3832.43|3831.93|3830.43|4989
1582019400000|2020-02-18 09:50:00|3830.93|3829.43|3833.93|3832.43|3833.93|3832.43|3830.93|3829.43|2217
1582019700000|2020-02-18 09:55:00|3832.93|3831.43|3833.93|3832.43|3833.93|3832.43|3832.93|3831.43|2404
1582020000000|2020-02-18 10:00:00|3831.93|3830.43|3832.93|3831.43|3833.93|3832.43|3830.93|3829.43|9836
1582020300000|2020-02-18 10:05:00|3833.93|3832.43|3835.93|3834.43|3836.93|3835.43|3833.93|3832.43|4673
1582020600000|2020-02-18 10:10:00|3836.93|3835.43|3836.93|3835.43|3838.93|3837.43|3836.93|3835.43|4267
1582020900000|2020-02-18 10:15:00|3837.93|3836.43|3837.93|3836.43|3839.93|3838.43|3836.93|3835.43|9716
1582021200000|2020-02-18 10:20:00|3838.93|3837.43|3836.93|3835.43|3838.93|3837.43|3835.93|3834.43|2408
1582021500000|2020-02-18 10:25:00|3835.93|3834.43|3832.93|3831.43|3835.93|3834.43|3832.93|3831.43|11887
1582021800000|2020-02-18 10:30:00|3833.93|3832.43|3836.93|3835.43|3839.93|3838.43|3832.93|3831.43|11431
1582022100000|2020-02-18 10:35:00|3837.93|3836.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|5817
1582022400000|2020-02-18 10:40:00|3837.93|3836.43|3838.93|3837.43|3840.93|3839.43|3837.93|3836.43|5553
1582022700000|2020-02-18 10:45:00|3839.93|3838.43|3836.93|3835.43|3839.93|3838.43|3836.93|3835.43|4215
1582023000000|2020-02-18 10:50:00|3837.43|3835.93|3838.93|3837.43|3839.93|3838.43|3836.93|3835.43|5499
1582023300000|2020-02-18 10:55:00|3839.43|3837.93|3837.93|3836.43|3839.43|3837.93|3836.93|3835.43|4212
1582023600000|2020-02-18 11:00:00|3836.93|3835.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|6246
1582023900000|2020-02-18 11:05:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3834.93|3833.43|1589
1582024200000|2020-02-18 11:10:00|3835.93|3834.43|3835.93|3834.43|3835.93|3834.43|3835.93|3834.43|1418
1582024500000|2020-02-18 11:15:00|3834.93|3833.43|3836.93|3835.43|3836.93|3835.43|3832.93|3831.43|9537
1582024800000|2020-02-18 11:20:00|3835.93|3834.43|3835.93|3834.43|3836.93|3835.43|3835.93|3834.43|2871
1582025100000|2020-02-18 11:25:00|3836.93|3835.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|1405
1582025400000|2020-02-18 11:30:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3834.93|3833.43|1339
1582025700000|2020-02-18 11:35:00|3833.93|3832.43|3832.93|3831.43|3834.93|3833.43|3832.93|3831.43|3328
1582026000000|2020-02-18 11:40:00|3831.93|3830.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|2023
1582026300000|2020-02-18 11:45:00|3830.93|3829.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|2723
1582026600000|2020-02-18 11:50:00|3831.43|3829.93|3830.93|3829.43|3831.43|3829.93|3827.93|3826.43|7501
1582026900000|2020-02-18 11:55:00|3829.93|3828.43|3831.93|3830.43|3831.93|3830.43|3829.93|3828.43|3717
1582027200000|2020-02-18 12:00:00|3830.93|3829.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|5077
1582027500000|2020-02-18 12:05:00|3830.93|3829.43|3830.93|3829.43|3830.93|3829.43|3829.93|3828.43|4936
1582027800000|2020-02-18 12:10:00|3831.93|3830.43|3830.93|3829.43|3831.93|3830.43|3829.93|3828.43|3235
1582028100000|2020-02-18 12:15:00|3829.93|3828.43|3830.93|3829.43|3830.93|3829.43|3829.93|3828.43|2881
1582028400000|2020-02-18 12:20:00|3829.93|3828.43|3832.93|3831.43|3832.93|3831.43|3829.93|3828.43|5959
1582028700000|2020-02-18 12:25:00|3833.93|3832.43|3833.93|3832.43|3834.93|3833.43|3833.93|3832.43|3641
1582029000000|2020-02-18 12:30:00|3834.93|3833.43|3832.93|3831.43|3834.93|3833.43|3832.93|3831.43|2226
1582029300000|2020-02-18 12:35:00|3833.93|3832.43|3832.93|3831.43|3833.93|3832.43|3832.93|3831.43|2213
1582029600000|2020-02-18 12:40:00|3833.09|3831.59|3834.09|3832.59|3834.09|3832.59|3833.09|3831.59|2963
1582029900000|2020-02-18 12:45:00|3833.09|3831.59|3833.09|3831.59|3834.09|3832.59|3833.09|3831.59|1216
1582030200000|2020-02-18 12:50:00|||||||||1364
1582030500000|2020-02-18 12:55:00|3834.09|3832.59|3834.09|3832.59|3835.09|3833.59|3834.09|3832.59|1292
1582030800000|2020-02-18 13:00:00|3835.09|3833.59|3833.09|3831.59|3835.09|3833.59|3833.09|3831.59|2568
1582031100000|2020-02-18 13:05:00|3834.09|3832.59|3832.09|3830.59|3834.09|3832.59|3832.09|3830.59|1736
1582031400000|2020-02-18 13:10:00|3833.09|3831.59|3834.09|3832.59|3835.09|3833.59|3833.09|3831.59|3361
1582031700000|2020-02-18 13:15:00|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|3834.09|3832.59|2788
1582032000000|2020-02-18 13:20:00|3836.09|3834.59|3836.09|3834.59|3837.09|3835.59|3836.09|3834.59|4280
1582032300000|2020-02-18 13:25:00|3835.09|3833.59|3836.09|3834.59|3836.09|3834.59|3835.09|3833.59|4042
1582032600000|2020-02-18 13:30:00|3835.09|3833.59|3838.09|3836.59|3838.09|3836.59|3835.09|3833.59|3453
1582032900000|2020-02-18 13:35:00|3839.09|3837.59|3838.09|3836.59|3840.09|3838.59|3838.09|3836.59|7355
1582033200000|2020-02-18 13:40:00|3839.09|3837.59|3837.09|3835.59|3839.09|3837.59|3837.09|3835.59|4208
1582033500000|2020-02-18 13:45:00|3836.09|3834.59|3836.09|3834.59|3837.09|3835.59|3836.09|3834.59|4564
1582033800000|2020-02-18 13:50:00|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|2405
1582034100000|2020-02-18 13:55:00|3836.09|3834.59|3836.09|3834.59|3836.09|3834.59|3836.09|3834.59|4045
1582034400000|2020-02-18 14:00:00|3837.09|3835.59|3838.09|3836.59|3838.09|3836.59|3837.09|3835.59|2650
1582034700000|2020-02-18 14:05:00|3839.09|3837.59|3842.09|3840.59|3842.09|3840.59|3838.09|3836.59|5546
1582035000000|2020-02-18 14:10:00|3841.09|3839.59|3841.09|3839.59|3841.09|3839.59|3840.09|3838.59|3219
1582035300000|2020-02-18 14:15:00|3840.09|3838.59|3842.09|3840.59|3842.09|3840.59|3840.09|3838.59|3545
1582035600000|2020-02-18 14:20:00|3843.09|3841.59|3842.09|3840.59|3843.09|3841.59|3842.09|3840.59|5938
1582035900000|2020-02-18 14:25:00|3841.09|3839.59|3842.09|3840.59|3842.09|3840.59|3841.09|3839.59|4820
1582036200000|2020-02-18 14:30:00|3843.09|3841.59|3846.09|3844.59|3848.09|3846.59|3842.09|3840.59|17764
1582036500000|2020-02-18 14:35:00|3845.09|3843.59|3843.09|3841.59|3846.09|3844.59|3841.09|3839.59|19918
1582036800000|2020-02-18 14:40:00|3844.09|3842.59|3847.09|3845.59|3848.09|3846.59|3844.09|3842.59|12801
1582037100000|2020-02-18 14:45:00|3847.59|3846.09|3845.09|3843.59|3849.09|3847.59|3845.09|3843.59|9109
1582037400000|2020-02-18 14:50:00|3844.09|3842.59|3845.09|3843.59|3846.09|3844.59|3843.09|3841.59|13931
1582037700000|2020-02-18 14:55:00|3846.09|3844.59|3846.09|3844.59|3846.09|3844.59|3845.09|3843.59|10685
1582038000000|2020-02-18 15:00:00|3845.09|3843.59|3842.09|3840.59|3846.09|3844.59|3842.09|3840.59|11337
1582038300000|2020-02-18 15:05:00|3841.09|3839.59|3845.09|3843.59|3845.09|3843.59|3839.09|3837.59|11237
1582038600000|2020-02-18 15:10:00|3845.26|3843.76|3845.26|3843.76|3845.26|3843.76|3843.26|3841.76|7416
1582038900000|2020-02-18 15:15:00|3844.26|3842.76|3844.26|3842.76|3845.26|3843.76|3843.26|3841.76|5137
1582039200000|2020-02-18 15:20:00|3845.26|3843.76|3844.26|3842.76|3845.26|3843.76|3843.26|3841.76|4360
1582039500000|2020-02-18 15:25:00|3843.26|3841.76|3838.26|3836.76|3843.26|3841.76|3837.26|3835.76|10838
1582039800000|2020-02-18 15:30:00|3839.26|3837.76|3840.26|3838.76|3841.26|3839.76|3838.26|3836.76|9203
1582040100000|2020-02-18 15:35:00|3839.26|3837.76|3840.26|3838.76|3840.26|3838.76|3837.26|3835.76|7205
1582040400000|2020-02-18 15:40:00|3839.26|3837.76|3841.26|3839.76|3842.26|3840.76|3838.26|3836.76|10459
1582040700000|2020-02-18 15:45:00|3842.26|3840.76|3843.26|3841.76|3845.26|3843.76|3842.26|3840.76|9087
1582041000000|2020-02-18 15:50:00|3842.26|3840.76|3840.26|3838.76|3842.26|3840.76|3840.26|3838.76|7287
1582041300000|2020-02-18 15:55:00|3841.26|3839.76|3839.26|3837.76|3841.26|3839.76|3839.26|3837.76|6441
1582041600000|2020-02-18 16:00:00|3840.26|3838.76|3839.26|3837.76|3840.26|3838.76|3838.26|3836.76|9699
1582041900000|2020-02-18 16:05:00|3838.26|3836.76|3839.26|3837.76|3839.26|3837.76|3838.26|3836.76|9075
1582042200000|2020-02-18 16:10:00|3838.26|3836.76|3837.26|3835.76|3839.26|3837.76|3836.26|3834.76|8605
1582042500000|2020-02-18 16:15:00|3836.26|3834.76|3837.26|3835.76|3839.26|3837.76|3836.26|3834.76|11693
1582042800000|2020-02-18 16:20:00|3838.26|3836.76|3836.26|3834.76|3838.26|3836.76|3836.26|3834.76|5525
1582043100000|2020-02-18 16:25:00|3835.26|3833.76|3834.26|3832.76|3836.26|3834.76|3833.26|3831.76|22792
1582043400000|2020-02-18 16:30:00|3833.26|3831.76|3838.26|3836.76|3838.26|3836.76|3833.26|3831.76|76421
1582043700000|2020-02-18 16:35:00|3837.26|3835.76|3837.26|3835.76|3837.26|3835.76|3836.26|3834.76|19768
1582044000000|2020-02-18 16:40:00|3836.26|3834.76|3833.26|3831.76|3836.26|3834.76|3832.26|3830.76|26039
1582044300000|2020-02-18 16:45:00|3832.26|3830.76|3833.26|3831.76|3834.26|3832.76|3832.26|3830.76|11430
1582044600000|2020-02-18 16:50:00|3834.26|3832.76|3834.26|3832.76|3835.26|3833.76|3834.26|3832.76|6965
1582044900000|2020-02-18 16:55:00|3833.26|3831.76|3832.26|3830.76|3834.26|3832.76|3832.26|3830.76|5438
1582045200000|2020-02-18 17:00:00|3833.26|3831.76|3835.26|3833.76|3835.26|3833.76|3832.26|3830.76|6370
1582045500000|2020-02-18 17:05:00|3834.26|3832.76|3835.26|3833.76|3836.26|3834.76|3834.26|3832.76|3763
1582045800000|2020-02-18 17:10:00|3836.26|3834.76|3836.26|3834.76|3837.26|3835.76|3836.26|3834.76|3264
1582046100000|2020-02-18 17:15:00|3837.26|3835.76|3836.26|3834.76|3837.26|3835.76|3836.26|3834.76|2822
1582046400000|2020-02-18 17:20:00|3837.26|3835.76|3837.26|3835.76|3838.26|3836.76|3836.26|3834.76|1961
1582046700000|2020-02-18 17:25:00|3836.26|3834.76|3838.26|3836.76|3838.26|3836.76|3836.26|3834.76|4269
1582047000000|2020-02-18 17:30:00|3839.26|3837.76|3839.26|3837.76|3839.26|3837.76|3838.26|3836.76|4287
1582047300000|2020-02-18 17:35:00|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|3839.26|3837.76|1852
1582047600000|2020-02-18 17:40:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|692
1582047900000|2020-02-18 17:45:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|2308
1582048200000|2020-02-18 17:50:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|539
1582048500000|2020-02-18 17:55:00|||||||||1724
1582048800000|2020-02-18 18:00:00|3841.26|3839.76|3842.26|3840.76|3843.26|3841.76|3840.26|3838.76|2877
1582049100000|2020-02-18 18:05:00|3843.26|3841.76|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|663
1582049400000|2020-02-18 18:10:00|3842.26|3840.76|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|1008
1582049700000|2020-02-18 18:15:00|3842.76|3841.26|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|1148
1582050000000|2020-02-18 18:20:00|3842.26|3840.76|3842.26|3840.76|3843.26|3841.76|3842.26|3840.76|1191
1582050300000|2020-02-18 18:25:00|||||||||216
1582050600000|2020-02-18 18:30:00|3841.76|3840.26|3841.26|3839.76|3842.26|3840.76|3841.26|3839.76|1213
1582050900000|2020-02-18 18:35:00|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|461
1582051200000|2020-02-18 18:40:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|1228
1582051500000|2020-02-18 18:45:00|3841.26|3839.76|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|360
1582051800000|2020-02-18 18:50:00|3840.26|3838.76|3839.26|3837.76|3841.26|3839.76|3839.26|3837.76|1685
1582052100000|2020-02-18 18:55:00|3840.26|3838.76|3841.26|3839.76|3841.26|3839.76|3839.26|3837.76|855
1582052400000|2020-02-18 19:00:00|3840.26|3838.76|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|385
1582052700000|2020-02-18 19:05:00|3840.26|3838.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|933
1582053000000|2020-02-18 19:10:00|3840.76|3839.26|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|867
1582053300000|2020-02-18 19:15:00|3842.26|3840.76|3844.26|3842.76|3844.26|3842.76|3841.26|3839.76|1358
1582053600000|2020-02-18 19:20:00|3843.26|3841.76|3845.26|3843.76|3845.26|3843.76|3843.26|3841.76|479
1582053900000|2020-02-18 19:25:00|3846.26|3844.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|1867
1582054200000|2020-02-18 19:30:00|3845.26|3843.76|3846.26|3844.76|3846.26|3844.76|3845.26|3843.76|1157
1582054500000|2020-02-18 19:35:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|832
1582054800000|2020-02-18 19:40:00|3847.26|3845.76|3847.26|3845.76|3848.26|3846.76|3846.26|3844.76|2885
1582055100000|2020-02-18 19:45:00|3846.26|3844.76|3846.26|3844.76|3846.26|3844.76|3846.26|3844.76|624
1582055400000|2020-02-18 19:50:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|1846
1582055700000|2020-02-18 19:55:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|2302
1582056000000|2020-02-18 20:00:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|876
1582056300000|2020-02-18 20:05:00|3846.76|3845.26|3845.26|3843.76|3847.26|3845.76|3845.26|3843.76|1802
1582056600000|2020-02-18 20:10:00|3846.26|3844.76|3847.26|3845.76|3847.26|3845.76|3846.26|3844.76|383
1582056900000|2020-02-18 20:15:00|3846.26|3844.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|782
1582057200000|2020-02-18 20:20:00|3845.26|3843.76|3846.26|3844.76|3846.26|3844.76|3845.26|3843.76|415
1582057500000|2020-02-18 20:25:00|3845.26|3843.76|3845.26|3843.76|3846.26|3844.76|3844.26|3842.76|944
1582057800000|2020-02-18 20:30:00|3844.76|3843.26|3844.26|3842.76|3845.26|3843.76|3844.26|3842.76|347
1582058100000|2020-02-18 20:35:00|3845.26|3843.76|3844.26|3842.76|3845.26|3843.76|3844.26|3842.76|167
1582058400000|2020-02-18 20:40:00|3843.26|3841.76|3844.26|3842.76|3844.26|3842.76|3843.26|3841.76|475
1582058700000|2020-02-18 20:45:00|3843.26|3841.76|3843.26|3841.76|3844.26|3842.76|3843.26|3841.76|818
1582059000000|2020-02-18 20:50:00|3842.26|3840.76|3844.26|3842.76|3844.26|3842.76|3842.26|3840.76|1114
1582059300000|2020-02-18 20:55:00|3843.26|3841.76|3844.26|3842.76|3844.26|3842.76|3842.26|3840.76|2627
1582059600000|2020-02-18 21:00:00|3845.31|3842.31|3845.31|3842.31|3846.01|3843.01|3845.01|3842.01|39
1582059900000|2020-02-18 21:05:00|3845.01|3842.01|3844.71|3841.71|3845.31|3842.31|3844.01|3841.01|0
1582060200000|2020-02-18 21:10:00|3845.01|3842.01|3844.51|3841.51|3845.81|3842.81|3843.51|3840.51|0
1582060500000|2020-02-18 21:15:00|3844.41|3841.41|3844.71|3841.71|3844.71|3841.71|3844.31|3841.31|0
1582060800000|2020-02-18 21:20:00|3844.61|3841.61|3844.71|3841.71|3844.81|3841.81|3844.51|3841.51|0
1582061100000|2020-02-18 21:25:00|3844.91|3841.91|3844.91|3841.91|3844.91|3841.91|3844.71|3841.71|0
1582061400000|2020-02-18 21:30:00|3844.81|3841.81|3845.61|3842.61|3845.61|3842.61|3844.81|3841.81|0
1582061700000|2020-02-18 21:35:00|3845.41|3842.41|3844.91|3841.91|3845.91|3842.91|3844.91|3841.91|0
1582062000000|2020-02-18 21:40:00|3845.11|3842.11|3844.11|3841.11|3845.11|3842.11|3843.81|3840.81|0
1582062300000|2020-02-18 21:45:00|3843.81|3840.81|3844.91|3841.91|3845.11|3842.11|3843.61|3840.61|0
1582062600000|2020-02-18 21:50:00|3845.11|3842.11|3845.91|3842.91|3845.91|3842.91|3844.91|3841.91|0
1582062900000|2020-02-18 21:55:00|3845.61|3842.61|3845.81|3842.81|3846.71|3843.71|3845.41|3842.41|0
1582063200000|2020-02-18 22:00:00|3846.01|3843.01|3845.81|3842.81|3846.01|3843.01|3845.51|3842.51|0
1582063500000|2020-02-18 22:05:00|3845.91|3842.91|3845.81|3842.81|3846.01|3843.01|3845.81|3842.81|0
1582063800000|2020-02-18 22:10:00|3845.91|3842.91|3845.91|3842.91|3845.91|3842.91|3845.91|3842.91|0
1582064100000|2020-02-18 22:15:00|3845.81|3842.81|3846.21|3843.21|3846.21|3843.21|3845.81|3842.81|0
1582064700000|2020-02-18 22:25:00|3846.31|3843.31|3846.21|3843.21|3846.31|3843.31|3846.21|3843.21|0
1582065000000|2020-02-18 22:30:00|3846.41|3843.41|3846.21|3843.21|3846.41|3843.41|3846.21|3843.21|0
1582065300000|2020-02-18 22:35:00|3846.41|3843.41|3846.41|3843.41|3846.41|3843.41|3846.41|3843.41|0
1582065600000|2020-02-18 22:40:00|3846.31|3843.31|3846.31|3843.31|3846.41|3843.41|3846.31|3843.31|0
1582065900000|2020-02-18 22:45:00|3846.21|3843.21|3846.21|3843.21|3846.31|3843.31|3846.21|3843.21|0
1582066200000|2020-02-18 22:50:00|3846.31|3843.31|3846.51|3843.51|3846.51|3843.51|3846.31|3843.31|0
1582066500000|2020-02-18 22:55:00|3846.61|3843.61|3847.11|3844.11|3847.11|3844.11|3846.51|3843.51|0
1582066800000|2020-02-18 23:00:00|3846.71|3843.71|3847.61|3844.61|3848.31|3845.31|3845.91|3842.91|0
1582067100000|2020-02-18 23:05:00|3847.81|3844.81|3847.31|3844.31|3847.81|3844.81|3847.31|3844.31|0
1582067400000|2020-02-18 23:10:00|3847.61|3844.61|3848.11|3845.11|3848.11|3845.11|3847.61|3844.61|0
1582067700000|2020-02-18 23:15:00|3847.81|3844.81|3848.31|3845.31|3848.61|3845.61|3847.81|3844.81|0
1582068000000|2020-02-18 23:20:00|3848.21|3845.21|3848.81|3845.81|3849.11|3846.11|3848.11|3845.11|0
1582068300000|2020-02-18 23:25:00|3848.61|3845.61|3849.11|3846.11|3849.11|3846.11|3848.61|3845.61|0
1582068600000|2020-02-18 23:30:00|3849.41|3846.41|3849.11|3846.11|3849.61|3846.61|3848.81|3845.81|0
1582068900000|2020-02-18 23:35:00|3848.81|3845.81|3848.81|3845.81|3849.11|3846.11|3848.61|3845.61|0
1582069200000|2020-02-18 23:40:00|3849.01|3846.01|3850.91|3847.91|3851.21|3848.21|3848.81|3845.81|0
1582069500000|2020-02-18 23:45:00|3851.21|3848.21|3850.91|3847.91|3851.41|3848.41|3850.61|3847.61|0
1582069800000|2020-02-18 23:50:00|3850.81|3847.81|3851.21|3848.21|3851.21|3848.21|3850.41|3847.41|0
1582070100000|2020-02-18 23:55:00|3851.31|3848.31|3853.91|3850.91|3853.91|3850.91|3851.31|3848.31|0
1582070400000|2020-02-19 00:00:00|3854.21|3851.21|3854.51|3851.51|3855.51|3852.51|3854.21|3851.21|0
1582070700000|2020-02-19 00:05:00|3854.71|3851.71|3852.71|3849.71|3855.01|3852.01|3852.41|3849.41|0
1582071000000|2020-02-19 00:10:00|3852.41|3849.41|3851.91|3848.91|3853.71|3850.71|3851.71|3848.71|0
1582071300000|2020-02-19 00:15:00|3852.51|3850.51|3851.51|3849.51|3853.51|3851.51|3851.51|3849.51|1489
1582071600000|2020-02-19 00:20:00|3852.01|3850.01|3851.51|3849.51|3852.51|3850.51|3851.51|3849.51|219
1582071900000|2020-02-19 00:25:00|3852.51|3850.51|3853.51|3851.51|3853.51|3851.51|3851.51|3849.51|141
1582072200000|2020-02-19 00:30:00|3853.01|3851.01|3851.51|3849.51|3853.01|3851.01|3851.51|3849.51|85
1582072500000|2020-02-19 00:35:00|3852.01|3850.01|3853.51|3851.51|3853.51|3851.51|3852.01|3850.01|72
1582072800000|2020-02-19 00:40:00|3853.01|3851.01|3852.51|3850.51|3853.01|3851.01|3852.51|3850.51|39
1582073400000|2020-02-19 00:50:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3852.01|3850.01|97
1582073700000|2020-02-19 00:55:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3851.51|3849.51|96
1582074000000|2020-02-19 01:00:00|3851.51|3849.51|3850.51|3848.51|3851.51|3849.51|3850.51|3848.51|616
1582074300000|2020-02-19 01:05:00|3849.51|3847.51|3848.51|3846.51|3849.51|3847.51|3848.51|3846.51|489
1582074600000|2020-02-19 01:10:00|3847.51|3845.51|3847.51|3845.51|3847.51|3845.51|3847.51|3845.51|53
1582074900000|2020-02-19 01:15:00|3848.51|3846.51|3847.51|3845.51|3848.51|3846.51|3846.51|3844.51|230
1582075200000|2020-02-19 01:20:00|3847.01|3845.01|3846.51|3844.51|3848.51|3846.51|3846.51|3844.51|177
1582075500000|2020-02-19 01:25:00|3847.01|3845.01|3846.51|3844.51|3847.51|3845.51|3846.51|3844.51|58
1582075800000|2020-02-19 01:30:00|3847.01|3845.01|3848.51|3846.51|3849.01|3847.01|3846.51|3844.51|268
1582076100000|2020-02-19 01:35:00|3849.51|3847.51|3849.51|3847.51|3850.01|3848.01|3848.51|3846.51|372
1582076400000|2020-02-19 01:40:00|3849.01|3847.01|3850.51|3848.51|3850.51|3848.51|3849.01|3847.01|440
1582076700000|2020-02-19 01:45:00|3851.01|3849.01|3850.51|3848.51|3851.51|3849.51|3850.51|3848.51|164
1582077000000|2020-02-19 01:50:00|3851.51|3849.51|3851.51|3849.51|3851.51|3849.51|3850.51|3848.51|178
1582077300000|2020-02-19 01:55:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3851.51|3849.51|47
1582077600000|2020-02-19 02:00:00|3853.01|3851.01|3852.51|3850.51|3853.01|3851.01|3852.51|3850.51|68
1582077900000|2020-02-19 02:05:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3852.51|3850.51|147
1582078200000|2020-02-19 02:10:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|188
1582078500000|2020-02-19 02:15:00|3856.51|3854.51|3855.51|3853.51|3857.51|3855.51|3855.51|3853.51|1151
1582078800000|2020-02-19 02:20:00|3856.01|3854.01|3855.51|3853.51|3857.01|3855.01|3855.51|3853.51|472
1582079100000|2020-02-19 02:25:00|3855.01|3853.01|3855.51|3853.51|3856.51|3854.51|3854.51|3852.51|182
1582079400000|2020-02-19 02:30:00|3855.01|3853.01|3855.51|3853.51|3855.51|3853.51|3854.51|3852.51|109
1582079700000|2020-02-19 02:35:00|3855.01|3853.01|3854.51|3852.51|3855.01|3853.01|3854.51|3852.51|27
1582080000000|2020-02-19 02:40:00|3855.51|3853.51|3854.51|3852.51|3855.51|3853.51|3854.51|3852.51|48
1582080300000|2020-02-19 02:45:00|3855.01|3853.01|3854.51|3852.51|3855.51|3853.51|3854.51|3852.51|26
1582080600000|2020-02-19 02:50:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|27
1582080900000|2020-02-19 02:55:00|3854.51|3852.51|3853.51|3851.51|3854.51|3852.51|3853.51|3851.51|155
1582081200000|2020-02-19 03:00:00|3854.01|3852.01|3854.51|3852.51|3854.51|3852.51|3853.51|3851.51|58
1582081500000|2020-02-19 03:05:00|||||||||2
1582081800000|2020-02-19 03:10:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|91
1582082100000|2020-02-19 03:15:00|3857.51|3855.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|323
1582082400000|2020-02-19 03:20:00|3857.51|3855.51|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|141
1582082700000|2020-02-19 03:25:00|3857.01|3855.01|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|75
1582083000000|2020-02-19 03:30:00|3856.51|3854.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|35
1582083900000|2020-02-19 03:45:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|109
1582084200000|2020-02-19 03:50:00|3857.51|3855.51|3858.51|3856.51|3858.51|3856.51|3856.51|3854.51|407
1582084500000|2020-02-19 03:55:00|||||||||178
1582084800000|2020-02-19 04:00:00|3859.01|3857.01|3857.51|3855.51|3859.51|3857.51|3857.51|3855.51|312
1582085100000|2020-02-19 04:05:00|3858.51|3856.51|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|92
1582085400000|2020-02-19 04:10:00|3859.51|3857.51|3859.51|3857.51|3859.51|3857.51|3859.51|3857.51|132
1582085700000|2020-02-19 04:15:00|3858.51|3856.51|3859.51|3857.51|3859.51|3857.51|3858.51|3856.51|79
1582086000000|2020-02-19 04:20:00|3858.51|3856.51|3858.51|3856.51|3859.51|3857.51|3858.51|3856.51|168
1582086300000|2020-02-19 04:25:00|3859.01|3857.01|3858.51|3856.51|3859.51|3857.51|3858.51|3856.51|119
1582086600000|2020-02-19 04:30:00|3859.01|3857.01|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|63
1582086900000|2020-02-19 04:35:00|||||||||113
1582087200000|2020-02-19 04:40:00|3859.01|3857.01|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|17
1582087500000|2020-02-19 04:45:00|||||||||31
1582087800000|2020-02-19 04:50:00|3857.51|3855.51|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|183
1582088100000|2020-02-19 04:55:00|3857.01|3855.01|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|96
1582088400000|2020-02-19 05:00:00|3857.01|3855.01|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|205
1582088700000|2020-02-19 05:05:00|3858.01|3856.01|3857.51|3855.51|3858.01|3856.01|3857.51|3855.51|170
1582089000000|2020-02-19 05:10:00|||||||||1
1582089300000|2020-02-19 05:15:00|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|91
1582089600000|2020-02-19 05:20:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|158
1582089900000|2020-02-19 05:25:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|50
1582090200000|2020-02-19 05:30:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|87
1582090500000|2020-02-19 05:35:00|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|63
1582090800000|2020-02-19 05:40:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|35
1582091100000|2020-02-19 05:45:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|183
1582091400000|2020-02-19 05:50:00|3857.51|3855.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|202
1582091700000|2020-02-19 05:55:00|3857.01|3855.01|3856.51|3854.51|3857.01|3855.01|3856.51|3854.51|56
1582092000000|2020-02-19 06:00:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|99
1582092300000|2020-02-19 06:05:00|3856.51|3854.51|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|171
1582092600000|2020-02-19 06:10:00|||||||||80
1582092900000|2020-02-19 06:15:00|3854.51|3852.51|3855.51|3853.51|3855.51|3853.51|3854.51|3852.51|149
1582093200000|2020-02-19 06:20:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.01|3853.01|51
1582093500000|2020-02-19 06:25:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|57
1582093800000|2020-02-19 06:30:00|3855.51|3853.51|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|95
1582094400000|2020-02-19 06:40:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|144
1582094700000|2020-02-19 06:45:00|3853.51|3851.51|3852.51|3850.51|3853.51|3851.51|3852.51|3850.51|655
1582095000000|2020-02-19 06:50:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|257
1582095300000|2020-02-19 06:55:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|186
1582095600000|2020-02-19 07:00:00|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|3852.26|3850.76|1860
1582095900000|2020-02-19 07:05:00|3853.26|3851.76|3853.26|3851.76|3855.26|3853.76|3853.26|3851.76|2109
1582096200000|2020-02-19 07:10:00|3854.26|3852.76|3852.26|3850.76|3854.26|3852.76|3852.26|3850.76|1819
1582096500000|2020-02-19 07:15:00|3853.26|3851.76|3852.26|3850.76|3853.26|3851.76|3852.26|3850.76|1394
1582096800000|2020-02-19 07:20:00|3851.26|3849.76|3853.26|3851.76|3854.26|3852.76|3851.26|3849.76|1659
1582097100000|2020-02-19 07:25:00|3854.26|3852.76|3853.26|3851.76|3854.26|3852.76|3853.26|3851.76|1865
1582097400000|2020-02-19 07:30:00|3854.26|3852.76|3855.26|3853.76|3856.26|3854.76|3853.26|3851.76|2381
1582097700000|2020-02-19 07:35:00|3854.26|3852.76|3853.26|3851.76|3854.26|3852.76|3852.26|3850.76|1601
1582098000000|2020-02-19 07:40:00|3852.26|3850.76|3853.26|3851.76|3853.26|3851.76|3852.26|3850.76|1125
1582098300000|2020-02-19 07:45:00|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|1279
1582098600000|2020-02-19 07:50:00|3855.26|3853.76|3855.26|3853.76|3856.26|3854.76|3854.26|3852.76|4690
1582098900000|2020-02-19 07:55:00|3854.26|3852.76|3855.26|3853.76|3855.26|3853.76|3854.26|3852.76|1378
1582099200000|2020-02-19 08:00:00|3854.26|3852.76|3852.26|3850.76|3857.26|3855.76|3851.26|3849.76|17966
1582099500000|2020-02-19 08:05:00|3851.26|3849.76|3850.26|3848.76|3851.26|3849.76|3847.26|3845.76|15633
1582099800000|2020-02-19 08:10:00|3849.26|3847.76|3848.26|3846.76|3851.26|3849.76|3847.26|3845.76|6942
1582100100000|2020-02-19 08:15:00|3849.26|3847.76|3851.26|3849.76|3851.26|3849.76|3848.26|3846.76|5721
1582100400000|2020-02-19 08:20:00|3852.26|3850.76|3851.26|3849.76|3852.26|3850.76|3849.26|3847.76|4165
1582100700000|2020-02-19 08:25:00|3850.26|3848.76|3849.26|3847.76|3851.26|3849.76|3847.26|3845.76|3861
1582101000000|2020-02-19 08:30:00|3848.26|3846.76|3851.26|3849.76|3852.26|3850.76|3848.26|3846.76|7261
1582101300000|2020-02-19 08:35:00|3852.26|3850.76|3852.26|3850.76|3854.26|3852.76|3851.26|3849.76|4038
1582101600000|2020-02-19 08:40:00|3852.59|3851.09|3854.59|3853.09|3856.59|3855.09|3851.59|3850.09|6240
1582101900000|2020-02-19 08:45:00|3853.59|3852.09|3850.59|3849.09|3854.59|3853.09|3849.59|3848.09|7541
1582102200000|2020-02-19 08:50:00|3851.59|3850.09|3850.59|3849.09|3851.59|3850.09|3849.59|3848.09|4791
1582102500000|2020-02-19 08:55:00|3849.59|3848.09|3851.59|3850.09|3851.59|3850.09|3849.59|3848.09|6496
1582102800000|2020-02-19 09:00:00|3852.59|3851.09|3851.59|3850.09|3852.59|3851.09|3850.59|3849.09|3294
1582103100000|2020-02-19 09:05:00|3852.59|3851.09|3852.59|3851.09|3852.59|3851.09|3851.59|3850.09|2826
1582103400000|2020-02-19 09:10:00|3852.09|3850.59|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|2953
1582103700000|2020-02-19 09:15:00|3852.59|3851.09|3853.59|3852.09|3854.59|3853.09|3852.59|3851.09|6822
1582104000000|2020-02-19 09:20:00|3854.59|3853.09|3855.59|3854.09|3855.59|3854.09|3853.59|3852.09|3492
1582104300000|2020-02-19 09:25:00|3854.59|3853.09|3854.59|3853.09|3855.59|3854.09|3854.59|3853.09|5144
1582104600000|2020-02-19 09:30:00|3855.59|3854.09|3855.59|3854.09|3855.59|3854.09|3854.59|3853.09|3558
1582104900000|2020-02-19 09:35:00|3856.59|3855.09|3853.59|3852.09|3856.59|3855.09|3853.59|3852.09|6327
1582105200000|2020-02-19 09:40:00|3852.59|3851.09|3851.59|3850.09|3854.59|3853.09|3851.59|3850.09|8321
1582105500000|2020-02-19 09:45:00|3852.59|3851.09|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|3969
1582105800000|2020-02-19 09:50:00|3854.59|3853.09|3853.59|3852.09|3855.59|3854.09|3853.59|3852.09|5451
1582106100000|2020-02-19 09:55:00|3852.59|3851.09|3852.59|3851.09|3853.59|3852.09|3852.59|3851.09|7333
1582106400000|2020-02-19 10:00:00|3853.59|3852.09|3852.59|3851.09|3853.59|3852.09|3852.59|3851.09|5059
1582106700000|2020-02-19 10:05:00|3851.59|3850.09|3851.59|3850.09|3851.59|3850.09|3850.59|3849.09|1801
1582107000000|2020-02-19 10:10:00|3850.59|3849.09|3852.59|3851.09|3852.59|3851.09|3850.59|3849.09|5939
1582107300000|2020-02-19 10:15:00|3851.59|3850.09|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|3834
1582107600000|2020-02-19 10:20:00|3852.59|3851.09|3853.59|3852.09|3853.59|3852.09|3852.59|3851.09|4942
1582107900000|2020-02-19 10:25:00|3854.59|3853.09|3857.59|3856.09|3858.59|3857.09|3854.59|3853.09|12207
1582108200000|2020-02-19 10:30:00|3856.59|3855.09|3858.59|3857.09|3858.59|3857.09|3856.59|3855.09|7168
1582108500000|2020-02-19 10:35:00|3857.59|3856.09|3858.59|3857.09|3858.59|3857.09|3857.59|3856.09|7957
1582108800000|2020-02-19 10:40:00|3859.59|3858.09|3858.59|3857.09|3859.59|3858.09|3858.59|3857.09|8013
1582109100000|2020-02-19 10:45:00|3859.59|3858.09|3858.59|3857.09|3859.59|3858.09|3857.59|3856.09|5014
1582109400000|2020-02-19 10:50:00|3857.59|3856.09|3859.59|3858.09|3859.59|3858.09|3857.59|3856.09|6965
1582109700000|2020-02-19 10:55:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3137
1582110000000|2020-02-19 11:00:00|3857.59|3856.09|3856.59|3855.09|3857.59|3856.09|3856.59|3855.09|7883
1582110300000|2020-02-19 11:05:00|3857.59|3856.09|3856.59|3855.09|3857.59|3856.09|3856.59|3855.09|4144
1582110600000|2020-02-19 11:10:00|3857.59|3856.09|3859.59|3858.09|3860.59|3859.09|3856.59|3855.09|4226
1582110900000|2020-02-19 11:15:00|3858.59|3857.09|3858.59|3857.09|3859.59|3858.09|3858.59|3857.09|3703
1582111200000|2020-02-19 11:20:00|3859.59|3858.09|3859.59|3858.09|3859.59|3858.09|3859.59|3858.09|3025
1582111500000|2020-02-19 11:25:00|3858.59|3857.09|3859.59|3858.09|3859.59|3858.09|3858.59|3857.09|1669
1582111800000|2020-02-19 11:30:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3857.59|3856.09|5521
1582112100000|2020-02-19 11:35:00|3857.59|3856.09|3857.59|3856.09|3858.59|3857.09|3857.59|3856.09|4579
1582112400000|2020-02-19 11:40:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|6176
1582112700000|2020-02-19 11:45:00|3856.59|3855.09|3857.59|3856.09|3858.59|3857.09|3856.59|3855.09|4651
1582113000000|2020-02-19 11:50:00|3858.59|3857.09|3859.59|3858.09|3859.59|3858.09|3858.59|3857.09|950
1582113300000|2020-02-19 11:55:00|3860.59|3859.09|3861.09|3859.59|3861.59|3860.09|3860.59|3859.09|4688
1582113600000|2020-02-19 12:00:00|3860.59|3859.09|3859.59|3858.09|3860.59|3859.09|3859.59|3858.09|1939
1582113900000|2020-02-19 12:05:00|3860.59|3859.09|3860.59|3859.09|3860.59|3859.09|3859.59|3858.09|1814
1582114200000|2020-02-19 12:10:00|3859.59|3858.09|3859.59|3858.09|3860.59|3859.09|3859.59|3858.09|3287
1582114500000|2020-02-19 12:15:00|3860.59|3859.09|3858.59|3857.09|3860.59|3859.09|3858.59|3857.09|1839
1582114800000|2020-02-19 12:20:00|3859.59|3858.09|3856.59|3855.09|3859.59|3858.09|3856.59|3855.09|7028
1582115100000|2020-02-19 12:25:00|3855.59|3854.09|3854.59|3853.09|3855.59|3854.09|3854.59|3853.09|9625
1582115400000|2020-02-19 12:30:00|3853.59|3852.09|3855.59|3854.09|3855.59|3854.09|3852.59|3851.09|9855
1582115700000|2020-02-19 12:35:00|3856.59|3855.09|3856.59|3855.09|3856.59|3855.09|3856.59|3855.09|2433
1582116000000|2020-02-19 12:40:00|3856.42|3854.92|3857.42|3855.92|3857.42|3855.92|3856.42|3854.92|4375
1582116300000|2020-02-19 12:45:00|3858.42|3856.92|3856.42|3854.92|3858.42|3856.92|3856.42|3854.92|7684
1582116600000|2020-02-19 12:50:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|4112
1582116900000|2020-02-19 12:55:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|1709
1582117200000|2020-02-19 13:00:00|3855.42|3853.92|3856.42|3854.92|3856.42|3854.92|3855.42|3853.92|1266
1582117500000|2020-02-19 13:05:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3855.42|3853.92|2980
1582117800000|2020-02-19 13:10:00|||||||||1179
1582118100000|2020-02-19 13:15:00|||||||||1410
1582118400000|2020-02-19 13:20:00|3857.42|3855.92|3857.42|3855.92|3858.42|3856.92|3856.42|3854.92|7686
1582118700000|2020-02-19 13:25:00|3856.42|3854.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|2127
1582119000000|2020-02-19 13:30:00|3858.42|3856.92|3856.42|3854.92|3858.42|3856.92|3855.42|3853.92|3701
1582119300000|2020-02-19 13:35:00|3857.42|3855.92|3856.42|3854.92|3858.42|3856.92|3856.42|3854.92|9029
1582119600000|2020-02-19 13:40:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|3302
1582119900000|2020-02-19 13:45:00|3857.42|3855.92|3858.42|3856.92|3858.42|3856.92|3856.42|3854.92|3427
1582120200000|2020-02-19 13:50:00|3857.42|3855.92|3857.42|3855.92|3857.42|3855.92|3857.42|3855.92|1969
1582120500000|2020-02-19 13:55:00|3856.42|3854.92|3857.42|3855.92|3857.42|3855.92|3856.42|3854.92|3313
1582120800000|2020-02-19 14:00:00|3858.42|3856.92|3858.42|3856.92|3859.42|3857.92|3858.42|3856.92|3017
1582121100000|2020-02-19 14:05:00|3859.42|3857.92|3859.42|3857.92|3859.42|3857.92|3858.42|3856.92|6655
1582121400000|2020-02-19 14:10:00|||||||||2694
1582121700000|2020-02-19 14:15:00|3858.42|3856.92|3859.42|3857.92|3859.42|3857.92|3858.42|3856.92|11676
1582122000000|2020-02-19 14:20:00|3858.42|3856.92|3858.42|3856.92|3858.42|3856.92|3857.42|3855.92|2674
1582122300000|2020-02-19 14:25:00|||||||||1192
1582122600000|2020-02-19 14:30:00|3860.42|3858.92|3859.42|3857.92|3861.42|3859.92|3856.42|3854.92|15010
1582122900000|2020-02-19 14:35:00|3860.42|3858.92|3861.42|3859.92|3861.42|3859.92|3859.42|3857.92|8200
1582123200000|2020-02-19 14:40:00|3862.42|3860.92|3860.42|3858.92|3863.42|3861.92|3860.42|3858.92|7640
1582123500000|2020-02-19 14:45:00|3861.42|3859.92|3862.42|3860.92|3863.42|3861.92|3860.42|3858.92|4878
1582123800000|2020-02-19 14:50:00|3863.42|3861.92|3864.42|3862.92|3866.42|3864.92|3863.42|3861.92|9731
1582124100000|2020-02-19 14:55:00|3863.42|3861.92|3862.42|3860.92|3863.42|3861.92|3861.42|3859.92|12879
1582124400000|2020-02-19 15:00:00|3861.42|3859.92|3859.42|3857.92|3862.42|3860.92|3859.42|3857.92|8347
1582124700000|2020-02-19 15:05:00|3860.42|3858.92|3861.42|3859.92|3861.42|3859.92|3860.42|3858.92|4332
1582125000000|2020-02-19 15:10:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3860.44|3858.94|12643
1582125300000|2020-02-19 15:15:00|3862.44|3860.94|3862.44|3860.94|3862.44|3860.94|3860.44|3858.94|3541
1582125600000|2020-02-19 15:20:00|3863.44|3861.94|3863.44|3861.94|3863.44|3861.94|3863.44|3861.94|2671
1582125900000|2020-02-19 15:25:00|3862.44|3860.94|3864.44|3862.94|3864.44|3862.94|3862.44|3860.94|7804
1582126200000|2020-02-19 15:30:00|3865.44|3863.94|3863.44|3861.94|3865.44|3863.94|3863.44|3861.94|15605
1582126500000|2020-02-19 15:35:00|3864.44|3862.94|3862.44|3860.94|3864.44|3862.94|3861.44|3859.94|13717
1582126800000|2020-02-19 15:40:00|3861.44|3859.94|3862.44|3860.94|3862.44|3860.94|3861.44|3859.94|13700
1582127100000|2020-02-19 15:45:00|3861.44|3859.94|3860.44|3858.94|3861.44|3859.94|3859.44|3857.94|13068
1582127400000|2020-02-19 15:50:00|3859.44|3857.94|3860.44|3858.94|3861.44|3859.94|3859.44|3857.94|13293
1582127700000|2020-02-19 15:55:00|3861.44|3859.94|3860.44|3858.94|3861.44|3859.94|3860.44|3858.94|8862
1582128000000|2020-02-19 16:00:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3860.44|3858.94|9563
1582128300000|2020-02-19 16:05:00|||||||||13593
1582128600000|2020-02-19 16:10:00|3860.44|3858.94|3860.44|3858.94|3861.44|3859.94|3860.44|3858.94|12643
1582128900000|2020-02-19 16:15:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3859.44|3857.94|25560
1582129200000|2020-02-19 16:20:00|3862.44|3860.94|3864.44|3862.94|3864.44|3862.94|3861.44|3859.94|28960
1582129500000|2020-02-19 16:25:00|3863.44|3861.94|3863.44|3861.94|3864.44|3862.94|3863.44|3861.94|34574
1582129800000|2020-02-19 16:30:00|3862.61|3861.11|3864.61|3863.11|3864.61|3863.11|3861.61|3860.11|36752
1582130100000|2020-02-19 16:35:00|3863.61|3862.11|3863.61|3862.11|3864.61|3863.11|3863.61|3862.11|32405
1582130400000|2020-02-19 16:40:00|3864.61|3863.11|3860.61|3859.11|3864.61|3863.11|3860.61|3859.11|19795
1582130700000|2020-02-19 16:45:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|9603
1582131000000|2020-02-19 16:50:00|||||||||15425
1582131300000|2020-02-19 16:55:00|||||||||3972
1582131600000|2020-02-19 17:00:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3860.61|3859.11|2697
1582131900000|2020-02-19 17:05:00|3861.61|3860.11|3861.61|3860.11|3862.61|3861.11|3861.61|3860.11|7565
1582132200000|2020-02-19 17:10:00|3862.61|3861.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|7744
1582132500000|2020-02-19 17:15:00|3863.61|3862.11|3863.61|3862.11|3864.61|3863.11|3863.61|3862.11|3918
1582132800000|2020-02-19 17:20:00|3862.61|3861.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|2130
1582133100000|2020-02-19 17:25:00|3862.61|3861.11|3861.61|3860.11|3863.61|3862.11|3861.61|3860.11|3471
1582133400000|2020-02-19 17:30:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|2388
1582133700000|2020-02-19 17:35:00|||||||||668
1582134000000|2020-02-19 17:40:00|||||||||754
1582134300000|2020-02-19 17:45:00|3861.61|3860.11|3863.61|3862.11|3863.61|3862.11|3861.61|3860.11|2072
1582134600000|2020-02-19 17:50:00|3862.61|3861.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|3038
1582134900000|2020-02-19 17:55:00|3863.61|3862.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|1383
1582135200000|2020-02-19 18:00:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|908
1582135500000|2020-02-19 18:05:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|504
1582135800000|2020-02-19 18:10:00|||||||||239
1582136100000|2020-02-19 18:15:00|||||||||56
1582136400000|2020-02-19 18:20:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|1757
1582136700000|2020-02-19 18:25:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|996
1582137000000|2020-02-19 18:30:00|3862.61|3861.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|848
1582137300000|2020-02-19 18:35:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|140
1582137600000|2020-02-19 18:40:00|||||||||371
1582137900000|2020-02-19 18:45:00|3863.61|3862.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|1359
1582138200000|2020-02-19 18:50:00|||||||||427
1582138500000|2020-02-19 18:55:00|3861.61|3860.11|3860.61|3859.11|3862.61|3861.11|3859.61|3858.11|3027
1582138800000|2020-02-19 19:00:00|3860.11|3858.61|3861.61|3860.11|3861.61|3860.11|3859.61|3858.11|1231
1582139100000|2020-02-19 19:05:00|3862.61|3861.11|3861.61|3860.11|3862.61|3861.11|3861.61|3860.11|520
1582139400000|2020-02-19 19:10:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|772
1582139700000|2020-02-19 19:15:00|||||||||481
1582140000000|2020-02-19 19:20:00|||||||||46
1582140300000|2020-02-19 19:25:00|||||||||74
1582140600000|2020-02-19 19:30:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|415
1582140900000|2020-02-19 19:35:00|||||||||8
1582141200000|2020-02-19 19:40:00|3863.61|3862.11|3864.61|3863.11|3864.61|3863.11|3863.61|3862.11|969
1582141500000|2020-02-19 19:45:00|3865.61|3864.11|3864.61|3863.11|3865.61|3864.11|3864.61|3863.11|1497
1582141800000|2020-02-19 19:50:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|428
1582142100000|2020-02-19 19:55:00|||||||||98
1582142400000|2020-02-19 20:00:00|3864.61|3863.11|3862.61|3861.11|3864.61|3863.11|3862.61|3861.11|798
1582142700000|2020-02-19 20:05:00|||||||||132
1582143000000|2020-02-19 20:10:00|3861.61|3860.11|3861.61|3860.11|3861.61|3860.11|3861.61|3860.11|168
1582143300000|2020-02-19 20:15:00|||||||||157
1582143600000|2020-02-19 20:20:00|3860.61|3859.11|3861.61|3860.11|3861.61|3860.11|3860.61|3859.11|1783
1582143900000|2020-02-19 20:25:00|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|465
1582144200000|2020-02-19 20:30:00|3859.61|3858.11|3859.61|3858.11|3860.61|3859.11|3859.61|3858.11|1739
1582144500000|2020-02-19 20:35:00|3858.61|3857.11|3858.61|3857.11|3858.61|3857.11|3858.61|3857.11|729
1582144800000|2020-02-19 20:40:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|761
1582145100000|2020-02-19 20:45:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|1900
1582145400000|2020-02-19 20:50:00|3857.61|3856.11|3858.61|3857.11|3858.61|3857.11|3856.61|3855.11|3724
1582145700000|2020-02-19 20:55:00|3859.61|3858.11|3858.61|3857.11|3860.61|3859.11|3858.61|3857.11|4229
1582146000000|2020-02-19 21:00:00|3860.06|3857.06|3862.36|3859.36|3863.16|3860.16|3859.56|3856.56|105
1582146300000|2020-02-19 21:05:00|3862.66|3859.66|3861.66|3858.66|3862.66|3859.66|3860.06|3857.06|0
1582146600000|2020-02-19 21:10:00|3861.86|3858.86|3860.56|3857.56|3862.16|3859.16|3860.26|3857.26|0
1582146900000|2020-02-19 21:15:00|3860.66|3857.66|3860.66|3857.66|3860.76|3857.76|3860.46|3857.46|0
1582147200000|2020-02-19 21:20:00|3860.56|3857.56|3860.56|3857.56|3860.66|3857.66|3860.16|3857.16|0
1582147500000|2020-02-19 21:25:00|3860.46|3857.46|3860.46|3857.46|3860.56|3857.56|3860.46|3857.46|0
1582147800000|2020-02-19 21:30:00|3860.26|3857.26|3861.76|3858.76|3862.06|3859.06|3860.26|3857.26|0
1582148100000|2020-02-19 21:35:00|3861.46|3858.46|3860.96|3857.96|3861.76|3858.76|3860.76|3857.76|0
1582148400000|2020-02-19 21:40:00|3860.76|3857.76|3861.46|3858.46|3861.46|3858.46|3860.76|3857.76|0
1582148700000|2020-02-19 21:45:00|3861.26|3858.26|3861.26|3858.26|3861.76|3858.76|3860.96|3857.96|0
1582149000000|2020-02-19 21:50:00|3860.96|3857.96|3861.26|3858.26|3861.46|3858.46|3860.96|3857.96|0
1582149300000|2020-02-19 21:55:00|3861.46|3858.46|3862.06|3859.06|3862.06|3859.06|3861.26|3858.26|0
1582149600000|2020-02-19 22:00:00|3861.96|3858.96|3862.06|3859.06|3862.16|3859.16|3861.76|3858.76|0
1582149900000|2020-02-19 22:05:00|3861.96|3858.96|3861.76|3858.76|3862.06|3859.06|3861.76|3858.76|0
1582150200000|2020-02-19 22:10:00|3861.66|3858.66|3861.86|3858.86|3861.86|3858.86|3861.66|3858.66|0
1582150500000|2020-02-19 22:15:00|3861.76|3858.76|3861.36|3858.36|3861.76|3858.76|3861.16|3858.16|0
1582150800000|2020-02-19 22:20:00|3861.46|3858.46|3861.36|3858.36|3861.66|3858.66|3861.36|3858.36|0
1582151100000|2020-02-19 22:25:00|3861.26|3858.26|3861.26|3858.26|3861.36|3858.36|3861.26|3858.26|0
1582151400000|2020-02-19 22:30:00|3861.36|3858.36|3862.06|3859.06|3862.36|3859.36|3861.36|3858.36|0
1582151700000|2020-02-19 22:35:00|3862.16|3859.16|3863.66|3860.66|3863.86|3860.86|3862.06|3859.06|0
1582152000000|2020-02-19 22:40:00|3863.56|3860.56|3863.26|3860.26|3863.66|3860.66|3862.76|3859.76|0
1582152300000|2020-02-19 22:45:00|3863.36|3860.36|3863.26|3860.26|3863.46|3860.46|3863.26|3860.26|0
1582152600000|2020-02-19 22:50:00|3863.36|3860.36|3863.36|3860.36|3863.46|3860.46|3863.16|3860.16|0
1582152900000|2020-02-19 22:55:00|3863.16|3860.16|3863.46|3860.46|3863.66|3860.66|3863.16|3860.16|0
1582153200000|2020-02-19 23:00:00|3864.36|3861.36|3863.96|3860.96|3865.26|3862.26|3863.16|3860.16|0
1582153500000|2020-02-19 23:05:00|3863.46|3860.46|3863.16|3860.16|3863.46|3860.46|3862.66|3859.66|0
1582153800000|2020-02-19 23:10:00|3863.26|3860.26|3864.16|3861.16|3864.16|3861.16|3863.16|3860.16|0
1582154100000|2020-02-19 23:15:00|3864.36|3861.36|3863.66|3860.66|3864.46|3861.46|3863.46|3860.46|0
1582154400000|2020-02-19 23:20:00|3863.96|3860.96|3863.96|3860.96|3864.16|3861.16|3863.46|3860.46|0
1582154700000|2020-02-19 23:25:00|3864.06|3861.06|3863.96|3860.96|3864.16|3861.16|3863.66|3860.66|0
1582155000000|2020-02-19 23:30:00|3864.16|3861.16|3864.96|3861.96|3865.26|3862.26|3863.46|3860.46|0
1582155300000|2020-02-19 23:35:00|3865.06|3862.06|3865.46|3862.46|3865.46|3862.46|3864.76|3861.76|0
1582155600000|2020-02-19 23:40:00|3865.36|3862.36|3865.46|3862.46|3865.76|3862.76|3864.96|3861.96|0
1582155900000|2020-02-19 23:45:00|3865.36|3862.36|3865.26|3862.26|3865.76|3862.76|3865.26|3862.26|0
1582156200000|2020-02-19 23:50:00|3865.36|3862.36|3865.46|3862.46|3865.46|3862.46|3864.76|3861.76|0
1582156500000|2020-02-19 23:55:00|3865.36|3862.36|3865.46|3862.46|3865.76|3862.76|3865.26|3862.26|0
1582156800000|2020-02-20 00:00:00|3865.56|3862.56|3871.66|3868.66|3872.56|3869.56|3865.46|3862.46|0
1582157100000|2020-02-20 00:05:00|3871.56|3868.56|3871.06|3868.06|3873.36|3870.36|3870.86|3867.86|0
1582157400000|2020-02-20 00:10:00|3870.86|3867.86|3869.56|3866.56|3871.06|3868.06|3869.06|3866.06|0
1582157700000|2020-02-20 00:15:00|3869.66|3866.66|3868.86|3866.86|3869.86|3867.86|3866.36|3864.36|1325
1582158000000|2020-02-20 00:20:00|3869.86|3867.86|3868.86|3866.86|3869.86|3867.86|3867.86|3865.86|129
1582158300000|2020-02-20 00:25:00|3869.86|3867.86|3870.86|3868.86|3870.86|3868.86|3868.86|3866.86|404
1582158600000|2020-02-20 00:30:00|3870.36|3868.36|3869.86|3867.86|3870.86|3868.86|3868.86|3866.86|491
1582158900000|2020-02-20 00:35:00|3868.86|3866.86|3869.86|3867.86|3870.86|3868.86|3868.86|3866.86|221
1582159200000|2020-02-20 00:40:00|3869.36|3867.36|3869.86|3867.86|3869.86|3867.86|3868.86|3866.86|71
1582159500000|2020-02-20 00:45:00|3870.36|3868.36|3870.86|3868.86|3871.86|3869.86|3869.86|3867.86|310
1582159800000|2020-02-20 00:50:00|3871.36|3869.36|3871.86|3869.86|3871.86|3869.86|3871.36|3869.36|74
1582160100000|2020-02-20 00:55:00|3870.86|3868.86|3870.86|3868.86|3871.86|3869.86|3870.86|3868.86|197
1582160400000|2020-02-20 01:00:00|3869.86|3867.86|3868.86|3866.86|3870.36|3868.36|3868.86|3866.86|619
1582160700000|2020-02-20 01:05:00|3869.36|3867.36|3868.86|3866.86|3869.36|3867.36|3868.86|3866.86|61
1582161000000|2020-02-20 01:10:00|3869.86|3867.86|3868.86|3866.86|3869.86|3867.86|3868.86|3866.86|69
1582161300000|2020-02-20 01:15:00|3867.86|3865.86|3868.86|3866.86|3869.36|3867.36|3867.86|3865.86|127
1582161600000|2020-02-20 01:20:00|3867.86|3865.86|3867.86|3865.86|3868.86|3866.86|3867.86|3865.86|35
1582161900000|2020-02-20 01:25:00|3868.86|3866.86|3868.86|3866.86|3868.86|3866.86|3867.86|3865.86|270
1582162200000|2020-02-20 01:30:00|3867.86|3865.86|3865.86|3863.86|3867.86|3865.86|3864.86|3862.86|585
1582162500000|2020-02-20 01:35:00|3864.86|3862.86|3866.86|3864.86|3866.86|3864.86|3864.86|3862.86|535
1582162800000|2020-02-20 01:40:00|3867.86|3865.86|3867.86|3865.86|3868.86|3866.86|3866.86|3864.86|392
1582163100000|2020-02-20 01:45:00|3868.86|3866.86|3867.86|3865.86|3868.86|3866.86|3866.86|3864.86|589
1582163400000|2020-02-20 01:50:00|3866.86|3864.86|3865.86|3863.86|3867.86|3865.86|3865.86|3863.86|505
1582163700000|2020-02-20 01:55:00|3864.86|3862.86|3861.86|3859.86|3864.86|3862.86|3861.86|3859.86|501
1582164000000|2020-02-20 02:00:00|3862.36|3860.36|3861.86|3859.86|3863.86|3861.86|3861.86|3859.86|335
1582164300000|2020-02-20 02:05:00|3862.86|3860.86|3862.86|3860.86|3863.86|3861.86|3861.86|3859.86|159
1582164600000|2020-02-20 02:10:00|3862.36|3860.36|3860.86|3858.86|3862.86|3860.86|3860.86|3858.86|171
1582164900000|2020-02-20 02:15:00|3861.86|3859.86|3860.86|3858.86|3861.86|3859.86|3860.86|3858.86|242
1582165200000|2020-02-20 02:20:00|3859.86|3857.86|3857.86|3855.86|3860.86|3858.86|3857.86|3855.86|563
1582165500000|2020-02-20 02:25:00|3858.36|3856.36|3858.86|3856.86|3858.86|3856.86|3857.86|3855.86|357
1582165800000|2020-02-20 02:30:00|3859.86|3857.86|3856.86|3854.86|3860.86|3858.86|3856.86|3854.86|390
1582166100000|2020-02-20 02:35:00|3855.86|3853.86|3855.36|3853.36|3857.86|3855.86|3854.86|3852.86|843
1582166400000|2020-02-20 02:40:00|3854.86|3852.86|3851.86|3849.86|3854.86|3852.86|3849.86|3847.86|1110
1582166700000|2020-02-20 02:45:00|3851.36|3849.36|3853.36|3851.36|3853.86|3851.86|3850.86|3848.86|190
1582167000000|2020-02-20 02:50:00|3853.86|3851.86|3853.86|3851.86|3853.86|3851.86|3852.86|3850.86|232
1582167300000|2020-02-20 02:55:00|3854.86|3852.86|3853.36|3851.36|3854.86|3852.86|3852.86|3850.86|181
1582167600000|2020-02-20 03:00:00|3852.86|3850.86|3854.86|3852.86|3854.86|3852.86|3851.86|3849.86|298
1582167900000|2020-02-20 03:05:00|3854.36|3852.36|3854.86|3852.86|3854.86|3852.86|3853.86|3851.86|103
1582168200000|2020-02-20 03:10:00|3853.86|3851.86|3854.86|3852.86|3854.86|3852.86|3853.86|3851.86|67
1582168500000|2020-02-20 03:15:00|3854.36|3852.36|3853.86|3851.86|3854.36|3852.36|3852.86|3850.86|108
1582168800000|2020-02-20 03:20:00|3853.36|3851.36|3851.86|3849.86|3853.36|3851.36|3851.86|3849.86|124
1582169100000|2020-02-20 03:25:00|3851.36|3849.36|3847.36|3845.36|3851.36|3849.36|3846.86|3844.86|690
1582169400000|2020-02-20 03:30:00|3847.86|3845.86|3846.86|3844.86|3847.86|3845.86|3845.86|3843.86|696
1582169700000|2020-02-20 03:35:00|3847.36|3845.36|3847.86|3845.86|3848.86|3846.86|3846.86|3844.86|127
1582170000000|2020-02-20 03:40:00|3848.86|3846.86|3848.86|3846.86|3848.86|3846.86|3847.86|3845.86|118
1582170300000|2020-02-20 03:45:00|3849.86|3847.86|3847.86|3845.86|3849.86|3847.86|3847.86|3845.86|168
1582170600000|2020-02-20 03:50:00|3847.36|3845.36|3845.86|3843.86|3847.86|3845.86|3845.86|3843.86|239
1582170900000|2020-02-20 03:55:00|3846.36|3844.36|3846.86|3844.86|3847.86|3845.86|3845.86|3843.86|473
1582171200000|2020-02-20 04:00:00|3846.36|3844.36|3847.86|3845.86|3847.86|3845.86|3845.86|3843.86|353
1582171500000|2020-02-20 04:05:00|3847.36|3845.36|3848.86|3846.86|3848.86|3846.86|3846.86|3844.86|316
1582171800000|2020-02-20 04:10:00|3849.86|3847.86|3848.86|3846.86|3849.86|3847.86|3848.86|3846.86|226
1582172100000|2020-02-20 04:15:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|18
1582172400000|2020-02-20 04:20:00|3849.36|3847.36|3849.86|3847.86|3849.86|3847.86|3848.86|3846.86|166
1582172700000|2020-02-20 04:25:00|||||||||1
1582173000000|2020-02-20 04:30:00|3849.36|3847.36|3848.86|3846.86|3849.36|3847.36|3847.86|3845.86|176
1582173300000|2020-02-20 04:35:00|3848.36|3846.36|3848.86|3846.86|3848.86|3846.86|3848.36|3846.36|46
1582173600000|2020-02-20 04:40:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|57
1582173900000|2020-02-20 04:45:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|176
1582174200000|2020-02-20 04:50:00|3850.36|3848.36|3850.86|3848.86|3850.86|3848.86|3850.36|3848.36|19
1582174500000|2020-02-20 04:55:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|371
1582174800000|2020-02-20 05:00:00|3850.86|3848.86|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|254
1582175100000|2020-02-20 05:05:00|3850.36|3848.36|3850.86|3848.86|3851.86|3849.86|3850.36|3848.36|210
1582175400000|2020-02-20 05:10:00|3851.86|3849.86|3849.86|3847.86|3851.86|3849.86|3849.86|3847.86|232
1582175700000|2020-02-20 05:15:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|109
1582176000000|2020-02-20 05:20:00|3850.36|3848.36|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|30
1582176300000|2020-02-20 05:25:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|176
1582176600000|2020-02-20 05:30:00|3849.86|3847.86|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|128
1582176900000|2020-02-20 05:35:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|71
1582177200000|2020-02-20 05:40:00|3850.36|3848.36|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|30
1582177500000|2020-02-20 05:45:00|3851.36|3849.36|3852.86|3850.86|3853.86|3851.86|3850.86|3848.86|332
1582177800000|2020-02-20 05:50:00|3851.86|3849.86|3852.86|3850.86|3852.86|3850.86|3851.86|3849.86|148
1582178100000|2020-02-20 05:55:00|3853.36|3851.36|3851.86|3849.86|3853.36|3851.36|3851.86|3849.86|47
1582178400000|2020-02-20 06:00:00|3851.36|3849.36|3851.86|3849.86|3851.86|3849.86|3851.36|3849.36|35
1582178700000|2020-02-20 06:05:00|3852.86|3850.86|3852.86|3850.86|3853.86|3851.86|3851.86|3849.86|127
1582179000000|2020-02-20 06:10:00|3853.36|3851.36|3852.86|3850.86|3853.36|3851.36|3851.86|3849.86|262
1582179300000|2020-02-20 06:15:00|3853.86|3851.86|3857.86|3855.86|3857.86|3855.86|3853.86|3851.86|422
1582179600000|2020-02-20 06:20:00|3856.86|3854.86|3856.86|3854.86|3857.86|3855.86|3855.86|3853.86|329
1582179900000|2020-02-20 06:25:00|3857.36|3855.36|3856.86|3854.86|3857.86|3855.86|3855.86|3853.86|183
1582180200000|2020-02-20 06:30:00|3857.86|3855.86|3857.86|3855.86|3857.86|3855.86|3856.86|3854.86|391
1582180500000|2020-02-20 06:35:00|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|3857.86|3855.86|71
1582180800000|2020-02-20 06:40:00|3857.86|3855.86|3857.86|3855.86|3857.86|3855.86|3857.36|3855.36|84
1582181100000|2020-02-20 06:45:00|||||||||46
1582181400000|2020-02-20 06:50:00|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|104
1582181700000|2020-02-20 06:55:00|3857.86|3855.86|3857.86|3855.86|3858.86|3856.86|3857.86|3855.86|244
1582182000000|2020-02-20 07:00:00|3857.61|3856.11|3857.61|3856.11|3858.61|3857.11|3856.61|3855.11|1789
1582182300000|2020-02-20 07:05:00|3856.61|3855.11|3857.61|3856.11|3857.61|3856.11|3856.61|3855.11|683
1582182600000|2020-02-20 07:10:00|3856.61|3855.11|3857.61|3856.11|3858.61|3857.11|3856.61|3855.11|1014
1582182900000|2020-02-20 07:15:00|3858.61|3857.11|3861.61|3860.11|3861.61|3860.11|3857.61|3856.11|2795
1582183200000|2020-02-20 07:20:00|3862.61|3861.11|3861.61|3860.11|3863.61|3862.11|3861.61|3860.11|1928
1582183500000|2020-02-20 07:25:00|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|548
1582183800000|2020-02-20 07:30:00|3859.61|3858.11|3859.61|3858.11|3861.61|3860.11|3859.61|3858.11|1612
1582184100000|2020-02-20 07:35:00|3859.11|3857.61|3859.61|3858.11|3859.61|3858.11|3858.61|3857.11|2810
1582184400000|2020-02-20 07:40:00|3858.61|3857.11|3859.61|3858.11|3859.61|3858.11|3858.61|3857.11|1472
1582184700000|2020-02-20 07:45:00|3858.61|3857.11|3860.61|3859.11|3860.61|3859.11|3858.61|3857.11|1081
1582185000000|2020-02-20 07:50:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3859.61|3858.11|1496
1582185300000|2020-02-20 07:55:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3859.61|3858.11|1463
1582185600000|2020-02-20 08:00:00|3861.61|3860.11|3857.61|3856.11|3861.61|3860.11|3856.61|3855.11|11642
1582185900000|2020-02-20 08:05:00|3856.61|3855.11|3858.61|3857.11|3860.61|3859.11|3856.61|3855.11|7057
1582186200000|2020-02-20 08:10:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|4237
1582186500000|2020-02-20 08:15:00|3859.61|3858.11|3855.61|3854.11|3860.61|3859.11|3854.61|3853.11|6464
1582186800000|2020-02-20 08:20:00|3854.61|3853.11|3850.61|3849.11|3855.61|3854.11|3850.61|3849.11|8714
1582187100000|2020-02-20 08:25:00|3849.61|3848.11|3853.61|3852.11|3853.61|3852.11|3849.61|3848.11|8685
1582187400000|2020-02-20 08:30:00|3854.61|3853.11|3853.61|3852.11|3855.61|3854.11|3853.61|3852.11|5723
1582187700000|2020-02-20 08:35:00|3852.61|3851.11|3853.61|3852.11|3853.61|3852.11|3851.61|3850.11|4685
1582188000000|2020-02-20 08:40:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|4130
1582188300000|2020-02-20 08:45:00|3855.67|3854.17|3854.67|3853.17|3855.67|3854.17|3854.67|3853.17|2163
1582188600000|2020-02-20 08:50:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|5392
1582188900000|2020-02-20 08:55:00|3853.67|3852.17|3853.67|3852.17|3853.67|3852.17|3852.67|3851.17|3889
1582189200000|2020-02-20 09:00:00|3852.67|3851.17|3853.67|3852.17|3855.67|3854.17|3852.67|3851.17|3629
1582189500000|2020-02-20 09:05:00|3852.67|3851.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|3119
1582189800000|2020-02-20 09:10:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3855.67|3854.17|3252
1582190100000|2020-02-20 09:15:00|3854.67|3853.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|5619
1582190400000|2020-02-20 09:20:00|3852.67|3851.17|3849.67|3848.17|3852.67|3851.17|3849.67|3848.17|5041
1582190700000|2020-02-20 09:25:00|3848.67|3847.17|3849.67|3848.17|3850.67|3849.17|3847.67|3846.17|8471
1582191000000|2020-02-20 09:30:00|3850.67|3849.17|3851.67|3850.17|3852.67|3851.17|3849.67|3848.17|7734
1582191300000|2020-02-20 09:35:00|3852.67|3851.17|3854.67|3853.17|3854.67|3853.17|3851.67|3850.17|3448
1582191600000|2020-02-20 09:40:00|3853.67|3852.17|3852.67|3851.17|3854.67|3853.17|3852.67|3851.17|3131
1582191900000|2020-02-20 09:45:00|3853.67|3852.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|3374
1582192200000|2020-02-20 09:50:00|3854.67|3853.17|3854.67|3853.17|3855.67|3854.17|3854.67|3853.17|8887
1582192500000|2020-02-20 09:55:00|3855.67|3854.17|3855.67|3854.17|3857.67|3856.17|3854.67|3853.17|5358
1582192800000|2020-02-20 10:00:00|3856.67|3855.17|3857.67|3856.17|3858.67|3857.17|3855.67|3854.17|4219
1582193100000|2020-02-20 10:05:00|3856.67|3855.17|3855.67|3854.17|3856.67|3855.17|3855.67|3854.17|4819
1582193400000|2020-02-20 10:10:00|3856.67|3855.17|3854.67|3853.17|3856.67|3855.17|3854.67|3853.17|5044
1582193700000|2020-02-20 10:15:00|3855.67|3854.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|3291
1582194000000|2020-02-20 10:20:00|3853.17|3851.67|3853.67|3852.17|3853.67|3852.17|3852.67|3851.17|3902
1582194300000|2020-02-20 10:25:00|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|1993
1582194600000|2020-02-20 10:30:00|3853.67|3852.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|4642
1582194900000|2020-02-20 10:35:00|3852.67|3851.17|3851.67|3850.17|3852.67|3851.17|3851.67|3850.17|3802
1582195200000|2020-02-20 10:40:00|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3367
1582195500000|2020-02-20 10:45:00|3849.67|3848.17|3849.67|3848.17|3849.67|3848.17|3848.67|3847.17|5439
1582195800000|2020-02-20 10:50:00|3848.67|3847.17|3849.67|3848.17|3851.67|3850.17|3848.67|3847.17|10374
1582196100000|2020-02-20 10:55:00|3850.67|3849.17|3852.67|3851.17|3853.67|3852.17|3850.67|3849.17|10355
1582196400000|2020-02-20 11:00:00|3851.67|3850.17|3852.67|3851.17|3852.67|3851.17|3850.67|3849.17|9485
1582196700000|2020-02-20 11:05:00|3851.67|3850.17|3852.67|3851.17|3852.67|3851.17|3851.67|3850.17|4573
1582197000000|2020-02-20 11:10:00|3851.67|3850.17|3853.67|3852.17|3853.67|3852.17|3851.67|3850.17|4255
1582197300000|2020-02-20 11:15:00|3854.67|3853.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|2844
1582197600000|2020-02-20 11:20:00|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|3853.67|3852.17|2724
1582197900000|2020-02-20 11:25:00|3855.67|3854.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|2529
1582198200000|2020-02-20 11:30:00|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|729
1582198500000|2020-02-20 11:35:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3853.67|3852.17|6357
1582198800000|2020-02-20 11:40:00|||||||||3061
1582199100000|2020-02-20 11:45:00|3853.67|3852.17|3852.67|3851.17|3853.67|3852.17|3851.67|3850.17|2902
1582199400000|2020-02-20 11:50:00|3851.67|3850.17|3850.67|3849.17|3852.67|3851.17|3849.67|3848.17|5991
1582199700000|2020-02-20 11:55:00|3851.67|3850.17|3849.67|3848.17|3851.67|3850.17|3848.67|3847.17|3997
1582200000000|2020-02-20 12:00:00|3848.67|3847.17|3849.67|3848.17|3849.67|3848.17|3848.67|3847.17|2218
1582200300000|2020-02-20 12:05:00|3850.67|3849.17|3851.67|3850.17|3851.67|3850.17|3849.67|3848.17|5157
1582200600000|2020-02-20 12:10:00|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|10313
1582200900000|2020-02-20 12:15:00|3851.67|3850.17|3851.67|3850.17|3851.67|3850.17|3850.67|3849.17|2599
1582201200000|2020-02-20 12:20:00|3852.67|3851.17|3850.67|3849.17|3852.67|3851.17|3850.67|3849.17|2969
1582201500000|2020-02-20 12:25:00|3851.67|3850.17|3851.67|3850.17|3852.67|3851.17|3850.67|3849.17|1843
1582201800000|2020-02-20 12:30:00|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|3851.67|3850.17|1125
1582202100000|2020-02-20 12:35:00|||||||||1926
1582202400000|2020-02-20 12:40:00|3852.48|3850.98|3850.48|3848.98|3852.48|3850.98|3849.48|3847.98|5876
1582202700000|2020-02-20 12:45:00|3851.48|3849.98|3851.48|3849.98|3851.48|3849.98|3851.48|3849.98|2594
1582203000000|2020-02-20 12:50:00|3850.48|3848.98|3850.48|3848.98|3850.48|3848.98|3850.48|3848.98|1803
1582203300000|2020-02-20 12:55:00|3851.48|3849.98|3853.48|3851.98|3853.48|3851.98|3851.48|3849.98|5430
1582203600000|2020-02-20 13:00:00|3852.48|3850.98|3851.48|3849.98|3853.48|3851.98|3851.48|3849.98|3470
1582203900000|2020-02-20 13:05:00|3852.48|3850.98|3851.48|3849.98|3852.48|3850.98|3851.48|3849.98|1499
1582204200000|2020-02-20 13:10:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3852.48|3850.98|3978
1582204500000|2020-02-20 13:15:00|3853.48|3851.98|3853.48|3851.98|3853.48|3851.98|3852.48|3850.98|2622
1582204800000|2020-02-20 13:20:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3851.48|3849.98|7993
1582205100000|2020-02-20 13:25:00|3851.48|3849.98|3851.48|3849.98|3852.48|3850.98|3851.48|3849.98|2761
1582205400000|2020-02-20 13:30:00|3854.48|3852.98|3852.48|3850.98|3854.48|3852.98|3852.48|3850.98|9968
1582205700000|2020-02-20 13:35:00|3851.48|3849.98|3848.48|3846.98|3852.48|3850.98|3848.48|3846.98|10877
1582206000000|2020-02-20 13:40:00|3847.48|3845.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|23914
1582206300000|2020-02-20 13:45:00|3848.48|3846.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|5504
1582206600000|2020-02-20 13:50:00|3846.48|3844.98|3848.48|3846.98|3848.48|3846.98|3844.48|3842.98|13947
1582206900000|2020-02-20 13:55:00|3847.48|3845.98|3848.48|3846.98|3849.48|3847.98|3847.48|3845.98|5192
1582207200000|2020-02-20 14:00:00|3849.48|3847.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|8278
1582207500000|2020-02-20 14:05:00|3848.48|3846.98|3848.48|3846.98|3848.48|3846.98|3847.48|3845.98|3753
1582207800000|2020-02-20 14:10:00|3849.48|3847.98|3849.48|3847.98|3849.48|3847.98|3848.48|3846.98|2983
1582208100000|2020-02-20 14:15:00|3848.48|3846.98|3849.48|3847.98|3849.48|3847.98|3848.48|3846.98|4693
1582208400000|2020-02-20 14:20:00|3850.48|3848.98|3849.48|3847.98|3850.48|3848.98|3849.48|3847.98|11587
1582208700000|2020-02-20 14:25:00|3850.48|3848.98|3849.48|3847.98|3850.48|3848.98|3849.48|3847.98|1803
1582209000000|2020-02-20 14:30:00|3848.48|3846.98|3850.48|3848.98|3851.48|3849.98|3848.48|3846.98|7168
1582209300000|2020-02-20 14:35:00|3849.48|3847.98|3849.48|3847.98|3850.48|3848.98|3847.48|3845.98|6912
1582209600000|2020-02-20 14:40:00|3850.48|3848.98|3848.48|3846.98|3850.48|3848.98|3848.48|3846.98|9710
1582209900000|2020-02-20 14:45:00|3847.48|3845.98|3848.48|3846.98|3849.48|3847.98|3847.48|3845.98|4658
1582210200000|2020-02-20 14:50:00|3849.48|3847.98|3852.48|3850.98|3852.48|3850.98|3849.48|3847.98|17713
1582210500000|2020-02-20 14:55:00|3853.48|3851.98|3853.48|3851.98|3853.48|3851.98|3852.48|3850.98|5629
1582210800000|2020-02-20 15:00:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3852.48|3850.98|7891
1582211100000|2020-02-20 15:05:00|3853.48|3851.98|3854.48|3852.98|3855.48|3853.98|3852.48|3850.98|10558
1582211400000|2020-02-20 15:10:00|3854.71|3853.21|3855.71|3854.21|3855.71|3854.21|3854.71|3853.21|8005
1582211700000|2020-02-20 15:15:00|||||||||1565
1582212000000|2020-02-20 15:20:00|3854.71|3853.21|3853.71|3852.21|3855.71|3854.21|3853.71|3852.21|5078
1582212300000|2020-02-20 15:25:00|3852.71|3851.21|3855.71|3854.21|3855.71|3854.21|3852.71|3851.21|10484
1582212600000|2020-02-20 15:30:00|3854.71|3853.21|3854.71|3853.21|3855.71|3854.21|3854.71|3853.21|3750
1582212900000|2020-02-20 15:35:00|3855.71|3854.21|3856.71|3855.21|3856.71|3855.21|3853.71|3852.21|7711
1582213200000|2020-02-20 15:40:00|3855.71|3854.21|3855.71|3854.21|3856.71|3855.21|3855.71|3854.21|6593
1582213500000|2020-02-20 15:45:00|||||||||17226
1582213800000|2020-02-20 15:50:00|3856.71|3855.21|3854.71|3853.21|3856.71|3855.21|3854.71|3853.21|10287
1582214100000|2020-02-20 15:55:00|3855.71|3854.21|3853.71|3852.21|3855.71|3854.21|3853.71|3852.21|8611
1582214400000|2020-02-20 16:00:00|3854.71|3853.21|3851.71|3850.21|3854.71|3853.21|3850.71|3849.21|17011
1582214700000|2020-02-20 16:05:00|3850.71|3849.21|3849.71|3848.21|3851.71|3850.21|3849.71|3848.21|10669
1582215000000|2020-02-20 16:10:00|3848.71|3847.21|3845.71|3844.21|3849.71|3848.21|3845.71|3844.21|13586
1582215300000|2020-02-20 16:15:00|3844.71|3843.21|3843.71|3842.21|3845.71|3844.21|3840.71|3839.21|29497
1582215600000|2020-02-20 16:20:00|3842.71|3841.21|3844.71|3843.21|3846.71|3845.21|3842.71|3841.21|17203
1582215900000|2020-02-20 16:25:00|3843.71|3842.21|3837.71|3836.21|3844.71|3843.21|3837.71|3836.21|35431
1582216200000|2020-02-20 16:30:00|3836.71|3835.21|3825.71|3824.21|3837.71|3836.21|3821.71|3820.21|132315
1582216500000|2020-02-20 16:35:00|3824.71|3823.21|3828.71|3827.21|3828.71|3827.21|3819.71|3818.21|73548
1582216800000|2020-02-20 16:40:00|3827.71|3826.21|3827.71|3826.21|3831.71|3830.21|3825.71|3824.21|25208
1582217100000|2020-02-20 16:45:00|3828.71|3827.21|3823.71|3822.21|3828.71|3827.21|3823.71|3822.21|15920
1582217400000|2020-02-20 16:50:00|3824.71|3823.21|3832.71|3831.21|3832.71|3831.21|3823.21|3821.71|20542
1582217700000|2020-02-20 16:55:00|3831.71|3830.21|3829.71|3828.21|3834.71|3833.21|3828.71|3827.21|13586
1582218000000|2020-02-20 17:00:00|3828.71|3827.21|3824.71|3823.21|3829.71|3828.21|3824.71|3823.21|8756
1582218300000|2020-02-20 17:05:00|3825.71|3824.21|3820.71|3819.21|3826.71|3825.21|3820.71|3819.21|8125
1582218600000|2020-02-20 17:10:00|3821.21|3819.71|3828.71|3827.21|3829.71|3828.21|3820.71|3819.21|8146
1582218900000|2020-02-20 17:15:00|3827.71|3826.21|3824.71|3823.21|3827.71|3826.21|3823.71|3822.21|6681
1582219200000|2020-02-20 17:20:00|3825.71|3824.21|3823.71|3822.21|3825.71|3824.21|3822.71|3821.21|6673
1582219500000|2020-02-20 17:25:00|3824.71|3823.21|3824.71|3823.21|3825.71|3824.21|3823.71|3822.21|4756
1582219800000|2020-02-20 17:30:00|3825.71|3824.21|3825.71|3824.21|3827.71|3826.21|3821.71|3820.21|6509
1582220100000|2020-02-20 17:35:00|3826.71|3825.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|3314
1582220400000|2020-02-20 17:40:00|3826.21|3824.71|3824.71|3823.21|3827.71|3826.21|3824.71|3823.21|4399
1582220700000|2020-02-20 17:45:00|3825.21|3823.71|3825.71|3824.21|3828.71|3827.21|3823.71|3822.21|5491
1582221000000|2020-02-20 17:50:00|3826.71|3825.21|3826.71|3825.21|3827.71|3826.21|3824.71|3823.21|2108
1582221300000|2020-02-20 17:55:00|3827.71|3826.21|3830.71|3829.21|3830.71|3829.21|3827.71|3826.21|2391
1582221600000|2020-02-20 18:00:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3828.71|3827.21|2328
1582221900000|2020-02-20 18:05:00|3828.71|3827.21|3833.71|3832.21|3833.71|3832.21|3828.71|3827.21|4368
1582222200000|2020-02-20 18:10:00|3834.71|3833.21|3836.71|3835.21|3837.71|3836.21|3834.71|3833.21|4430
1582222500000|2020-02-20 18:15:00|3837.71|3836.21|3834.71|3833.21|3837.71|3836.21|3834.71|3833.21|4461
1582222800000|2020-02-20 18:20:00|3835.71|3834.21|3834.71|3833.21|3835.71|3834.21|3834.71|3833.21|2628
1582223100000|2020-02-20 18:25:00|3833.71|3832.21|3834.71|3833.21|3835.71|3834.21|3833.71|3832.21|1742
1582223400000|2020-02-20 18:30:00|3835.71|3834.21|3835.71|3834.21|3836.71|3835.21|3834.71|3833.21|699
1582223700000|2020-02-20 18:35:00|3834.71|3833.21|3832.71|3831.21|3835.71|3834.21|3831.71|3830.21|2065
1582224000000|2020-02-20 18:40:00|3833.71|3832.21|3831.71|3830.21|3833.71|3832.21|3831.71|3830.21|2125
1582224300000|2020-02-20 18:45:00|3832.71|3831.21|3832.71|3831.21|3834.71|3833.21|3832.71|3831.21|2172
1582224600000|2020-02-20 18:50:00|3833.71|3832.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|1540
1582224900000|2020-02-20 18:55:00|3833.21|3831.71|3831.71|3830.21|3833.71|3832.21|3831.71|3830.21|1485
1582225200000|2020-02-20 19:00:00|3832.71|3831.21|3834.71|3833.21|3834.71|3833.21|3832.71|3831.21|1391
1582225500000|2020-02-20 19:05:00|3835.71|3834.21|3835.71|3834.21|3837.21|3835.71|3834.71|3833.21|3290
1582225800000|2020-02-20 19:10:00|3836.71|3835.21|3836.71|3835.21|3838.71|3837.21|3835.71|3834.21|1980
1582226100000|2020-02-20 19:15:00|3837.71|3836.21|3835.71|3834.21|3837.71|3836.21|3835.71|3834.21|964
1582226400000|2020-02-20 19:20:00|3836.71|3835.21|3838.71|3837.21|3838.71|3837.21|3836.71|3835.21|2336
1582226700000|2020-02-20 19:25:00|3837.71|3836.21|3836.71|3835.21|3838.71|3837.21|3836.71|3835.21|1640
1582227000000|2020-02-20 19:30:00|3837.71|3836.21|3840.71|3839.21|3841.71|3840.21|3836.71|3835.21|3403
1582227300000|2020-02-20 19:35:00|3840.21|3838.71|3840.71|3839.21|3841.71|3840.21|3840.21|3838.71|2052
1582227600000|2020-02-20 19:40:00|3839.71|3838.21|3839.71|3838.21|3839.71|3838.21|3838.71|3837.21|5515
1582227900000|2020-02-20 19:45:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3838.71|3837.21|667
1582228200000|2020-02-20 19:50:00|3839.71|3838.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|570
1582228500000|2020-02-20 19:55:00|3838.71|3837.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|879
1582228800000|2020-02-20 20:00:00|3838.71|3837.21|3837.71|3836.21|3838.71|3837.21|3836.71|3835.21|1745
1582229100000|2020-02-20 20:05:00|3836.71|3835.21|3837.71|3836.21|3837.71|3836.21|3836.71|3835.21|801
1582229400000|2020-02-20 20:10:00|3836.71|3835.21|3835.71|3834.21|3837.71|3836.21|3834.71|3833.21|1307
1582229700000|2020-02-20 20:15:00|3834.71|3833.21|3837.71|3836.21|3837.71|3836.21|3834.71|3833.21|1516
1582230000000|2020-02-20 20:20:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3838.71|3837.21|315
1582230300000|2020-02-20 20:25:00|3837.71|3836.21|3838.71|3837.21|3838.71|3837.21|3837.71|3836.21|276
1582230600000|2020-02-20 20:30:00|3839.21|3837.71|3839.71|3838.21|3839.71|3838.21|3838.71|3837.21|611
1582230900000|2020-02-20 20:35:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3837.71|3836.21|407
1582231200000|2020-02-20 20:40:00|3839.71|3838.21|3840.71|3839.21|3840.71|3839.21|3838.71|3837.21|661
1582231500000|2020-02-20 20:45:00|3839.71|3838.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|2010
1582231800000|2020-02-20 20:50:00|3838.71|3837.21|3839.71|3838.21|3839.71|3838.21|3837.71|3836.21|3261
1582232100000|2020-02-20 20:55:00|3840.21|3838.71|3840.71|3839.21|3841.71|3840.21|3839.71|3838.21|4928
1582232400000|2020-02-20 21:00:00|3840.66|3837.66|3840.66|3837.66|3842.76|3839.76|3840.16|3837.16|165
1582232700000|2020-02-20 21:05:00|3840.96|3837.96|3839.66|3836.66|3841.46|3838.46|3839.46|3836.46|0
1582233000000|2020-02-20 21:10:00|3839.46|3836.46|3837.86|3834.86|3839.96|3836.96|3837.46|3834.46|0
1582233300000|2020-02-20 21:15:00|3837.76|3834.76|3837.76|3834.76|3837.86|3834.86|3837.66|3834.66|0
1582233600000|2020-02-20 21:20:00|3837.66|3834.66|3837.46|3834.46|3837.66|3834.66|3837.36|3834.36|0
1582233900000|2020-02-20 21:25:00|3837.56|3834.56|3837.36|3834.36|3837.66|3834.66|3837.36|3834.36|0
1582234200000|2020-02-20 21:30:00|3837.76|3834.76|3836.96|3833.96|3837.76|3834.76|3836.46|3833.46|0
1582234500000|2020-02-20 21:35:00|3837.26|3834.26|3837.46|3834.46|3837.76|3834.76|3836.96|3833.96|0
1582234800000|2020-02-20 21:40:00|3837.76|3834.76|3837.46|3834.46|3837.76|3834.76|3837.26|3834.26|0
1582235100000|2020-02-20 21:45:00|3837.76|3834.76|3836.16|3833.16|3837.76|3834.76|3836.16|3833.16|0
1582235400000|2020-02-20 21:50:00|3836.46|3833.46|3836.46|3833.46|3836.96|3833.96|3835.96|3832.96|0
1582235700000|2020-02-20 21:55:00|3836.76|3833.76|3836.16|3833.16|3837.26|3834.26|3835.96|3832.96|0
1582236000000|2020-02-20 22:00:00|3836.26|3833.26|3836.36|3833.36|3836.56|3833.56|3836.06|3833.06|0
1582236300000|2020-02-20 22:05:00|3836.26|3833.26|3836.26|3833.26|3836.26|3833.26|3836.26|3833.26|0
1582236600000|2020-02-20 22:10:00|3836.06|3833.06|3836.06|3833.06|3836.06|3833.06|3835.76|3832.76|0
1582236900000|2020-02-20 22:15:00|3835.66|3832.66|3835.56|3832.56|3835.86|3832.86|3835.26|3832.26|0
1582237200000|2020-02-20 22:20:00|3835.66|3832.66|3835.46|3832.46|3835.66|3832.66|3835.46|3832.46|0
1582237500000|2020-02-20 22:25:00|3835.36|3832.36|3835.66|3832.66|3835.66|3832.66|3835.36|3832.36|0
1582237800000|2020-02-20 22:30:00|3835.46|3832.46|3835.56|3832.56|3836.06|3833.06|3835.46|3832.46|0
1582238100000|2020-02-20 22:35:00|3835.46|3832.46|3835.66|3832.66|3836.06|3833.06|3835.46|3832.46|0
1582238400000|2020-02-20 22:40:00|3835.76|3832.76|3835.76|3832.76|3835.76|3832.76|3835.76|3832.76|0
1582238700000|2020-02-20 22:45:00|3835.66|3832.66|3835.56|3832.56|3835.66|3832.66|3835.36|3832.36|0
1582239000000|2020-02-20 22:50:00|3835.36|3832.36|3835.56|3832.56|3835.66|3832.66|3835.26|3832.26|0
1582239300000|2020-02-20 22:55:00|3835.66|3832.66|3835.76|3832.76|3835.96|3832.96|3835.66|3832.66|0
1582239600000|2020-02-20 23:00:00|3835.66|3832.66|3837.36|3834.36|3837.86|3834.86|3834.26|3831.26|0
1582239900000|2020-02-20 23:05:00|3837.26|3834.26|3835.06|3832.06|3837.26|3834.26|3835.06|3832.06|0
1582240200000|2020-02-20 23:10:00|3835.36|3832.36|3834.76|3831.76|3836.36|3833.36|3834.76|3831.76|0
1582240500000|2020-02-20 23:15:00|3834.66|3831.66|3831.46|3828.46|3834.76|3831.76|3830.66|3827.66|0
1582240800000|2020-02-20 23:20:00|3831.36|3828.36|3830.46|3827.46|3831.36|3828.36|3829.46|3826.46|0
1582241100000|2020-02-20 23:25:00|3830.36|3827.36|3830.16|3827.16|3830.96|3827.96|3829.16|3826.16|0
1582241400000|2020-02-20 23:30:00|3830.46|3827.46|3828.66|3825.66|3831.46|3828.46|3828.66|3825.66|0
1582241700000|2020-02-20 23:35:00|3829.16|3826.16|3830.46|3827.46|3830.46|3827.46|3828.66|3825.66|0
1582242000000|2020-02-20 23:40:00|3830.16|3827.16|3831.26|3828.26|3831.76|3828.76|3830.16|3827.16|0
1582242300000|2020-02-20 23:45:00|3831.46|3828.46|3825.36|3822.36|3831.56|3828.56|3822.26|3819.26|0
1582242600000|2020-02-20 23:50:00|3825.56|3822.56|3825.36|3822.36|3825.86|3822.86|3823.06|3820.06|0
1582242900000|2020-02-20 23:55:00|3825.06|3822.06|3824.26|3821.26|3826.86|3823.86|3823.06|3820.06|0
1582243200000|2020-02-21 00:00:00|3824.56|3821.56|3827.16|3824.16|3827.66|3824.66|3824.16|3821.16|0
1582243500000|2020-02-21 00:05:00|3826.86|3823.86|3829.96|3826.96|3830.96|3827.96|3826.66|3823.66|0
1582243800000|2020-02-21 00:10:00|3829.66|3826.66|3829.96|3826.96|3830.66|3827.66|3828.66|3825.66|0
1582244100000|2020-02-21 00:15:00|3830.06|3827.06|3831.96|3829.96|3831.96|3829.96|3829.96|3827.06|1460
1582244400000|2020-02-21 00:20:00|3832.96|3830.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|550
1582244700000|2020-02-21 00:25:00|3833.46|3831.46|3832.96|3830.96|3833.96|3831.96|3831.96|3829.96|376
1582245000000|2020-02-21 00:30:00|3831.96|3829.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|220
1582245300000|2020-02-21 00:35:00|3834.96|3832.96|3836.96|3834.96|3836.96|3834.96|3833.96|3831.96|1017
1582245600000|2020-02-21 00:40:00|3836.46|3834.46|3833.96|3831.96|3836.96|3834.96|3832.96|3830.96|236
1582245900000|2020-02-21 00:45:00|3833.46|3831.46|3833.46|3831.46|3833.96|3831.96|3831.96|3829.96|516
1582246200000|2020-02-21 00:50:00|3833.96|3831.96|3831.96|3829.96|3833.96|3831.96|3831.46|3829.46|127
1582246500000|2020-02-21 00:55:00|3832.96|3830.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|65
1582246800000|2020-02-21 01:00:00|3833.46|3831.46|3830.96|3828.96|3833.96|3831.96|3829.96|3827.96|414
1582247100000|2020-02-21 01:05:00|3830.46|3828.46|3831.96|3829.96|3832.96|3830.96|3829.96|3827.96|231
1582247400000|2020-02-21 01:10:00|3830.96|3828.96|3832.96|3830.96|3832.96|3830.96|3830.96|3828.96|125
1582247700000|2020-02-21 01:15:00|3833.46|3831.46|3834.96|3832.96|3835.96|3833.96|3833.46|3831.46|468
1582248000000|2020-02-21 01:20:00|3835.46|3833.46|3834.96|3832.96|3835.96|3833.96|3832.96|3830.96|164
1582248300000|2020-02-21 01:25:00|3833.96|3831.96|3831.96|3829.96|3834.96|3832.96|3831.96|3829.96|166
1582248600000|2020-02-21 01:30:00|3832.96|3830.96|3834.96|3832.96|3834.96|3832.96|3832.96|3830.96|310
1582248900000|2020-02-21 01:35:00|3834.46|3832.46|3834.96|3832.96|3835.96|3833.96|3833.96|3831.96|223
1582249200000|2020-02-21 01:40:00|3835.96|3833.96|3833.96|3831.96|3835.96|3833.96|3832.96|3830.96|166
1582249500000|2020-02-21 01:45:00|3833.46|3831.46|3830.96|3828.96|3833.96|3831.96|3830.96|3828.96|133
1582249800000|2020-02-21 01:50:00|3831.46|3829.46|3829.96|3827.96|3832.96|3830.96|3829.96|3827.96|239
1582250100000|2020-02-21 01:55:00|3830.96|3828.96|3830.96|3828.96|3831.96|3829.96|3829.96|3827.96|113
1582250400000|2020-02-21 02:00:00|3829.96|3827.96|3828.46|3826.46|3830.96|3828.96|3827.96|3825.96|277
1582250700000|2020-02-21 02:05:00|3827.96|3825.96|3827.96|3825.96|3829.96|3827.96|3827.96|3825.96|229
1582251000000|2020-02-21 02:10:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3827.96|3825.96|119
1582251300000|2020-02-21 02:15:00|3830.96|3828.96|3827.96|3825.96|3830.96|3828.96|3826.96|3824.96|200
1582251600000|2020-02-21 02:20:00|3828.46|3826.46|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|93
1582251900000|2020-02-21 02:25:00|3826.46|3824.46|3824.96|3822.96|3827.96|3825.96|3824.96|3822.96|832
1582252200000|2020-02-21 02:30:00|3825.46|3823.46|3825.96|3823.96|3826.96|3824.96|3824.96|3822.96|91
1582252500000|2020-02-21 02:35:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3825.96|3823.96|186
1582252800000|2020-02-21 02:40:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|148
1582253100000|2020-02-21 02:45:00|3828.96|3826.96|3828.46|3826.46|3828.96|3826.96|3827.96|3825.96|109
1582253400000|2020-02-21 02:50:00|3828.96|3826.96|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|266
1582253700000|2020-02-21 02:55:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|89
1582254000000|2020-02-21 03:00:00|3827.46|3825.46|3828.96|3826.96|3828.96|3826.96|3826.96|3824.96|209
1582254300000|2020-02-21 03:05:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|28
1582254600000|2020-02-21 03:10:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|189
1582254900000|2020-02-21 03:15:00|3828.46|3826.46|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|61
1582255200000|2020-02-21 03:20:00|3828.46|3826.46|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|166
1582255500000|2020-02-21 03:25:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3828.46|3826.46|281
1582255800000|2020-02-21 03:30:00|3830.96|3828.96|3828.96|3826.96|3830.96|3828.96|3828.96|3826.96|107
1582256100000|2020-02-21 03:35:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|497
1582256400000|2020-02-21 03:40:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|100
1582256700000|2020-02-21 03:45:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|8
1582257000000|2020-02-21 03:50:00|3829.46|3827.46|3829.96|3827.96|3829.96|3827.96|3829.46|3827.46|18
1582257300000|2020-02-21 03:55:00|3830.96|3828.96|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|58
1582257600000|2020-02-21 04:00:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|158
1582257900000|2020-02-21 04:05:00|3829.46|3827.46|3829.96|3827.96|3829.96|3827.96|3829.46|3827.46|3
1582258200000|2020-02-21 04:10:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|86
1582258500000|2020-02-21 04:15:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|167
1582258800000|2020-02-21 04:20:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|2
1582259100000|2020-02-21 04:25:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|80
1582259400000|2020-02-21 04:30:00|||||||||33
1582259700000|2020-02-21 04:35:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.46|3824.46|60
1582260000000|2020-02-21 04:40:00|3826.46|3824.46|3826.96|3824.96|3826.96|3824.96|3825.96|3823.96|58
1582260300000|2020-02-21 04:45:00|3825.96|3823.96|3826.96|3824.96|3826.96|3824.96|3825.96|3823.96|91
1582260600000|2020-02-21 04:50:00|3827.46|3825.46|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|96
1582260900000|2020-02-21 04:55:00|||||||||2
1582261200000|2020-02-21 05:00:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|258
1582261500000|2020-02-21 05:05:00|3826.46|3824.46|3825.96|3823.96|3826.96|3824.96|3825.96|3823.96|68
1582261800000|2020-02-21 05:10:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.46|3824.46|312
1582262100000|2020-02-21 05:15:00|||||||||4
1582262400000|2020-02-21 05:20:00|3827.96|3825.96|3825.96|3823.96|3827.96|3825.96|3825.96|3823.96|132
1582262700000|2020-02-21 05:25:00|3826.46|3824.46|3824.96|3822.96|3826.96|3824.96|3824.96|3822.96|166
1582263000000|2020-02-21 05:30:00|3825.96|3823.96|3823.96|3821.96|3825.96|3823.96|3823.96|3821.96|304
1582263300000|2020-02-21 05:35:00|3824.96|3822.96|3822.96|3820.96|3824.96|3822.96|3822.96|3820.96|257
1582263600000|2020-02-21 05:40:00|3823.96|3821.96|3823.96|3821.96|3823.96|3821.96|3822.96|3820.96|119
1582263900000|2020-02-21 05:45:00|3823.46|3821.46|3822.96|3820.96|3823.96|3821.96|3822.96|3820.96|343
1582264200000|2020-02-21 05:50:00|3821.96|3819.96|3822.96|3820.96|3822.96|3820.96|3821.96|3819.96|252
1582264500000|2020-02-21 05:55:00|||||||||340
1582264800000|2020-02-21 06:00:00|3821.96|3819.96|3822.96|3820.96|3823.96|3821.96|3821.96|3819.96|278
1582265100000|2020-02-21 06:05:00|3823.96|3821.96|3822.96|3820.96|3823.96|3821.96|3821.96|3819.96|329
1582265400000|2020-02-21 06:10:00|3822.46|3820.46|3821.96|3819.96|3822.96|3820.96|3821.96|3819.96|85
1582265700000|2020-02-21 06:15:00|3820.96|3818.96|3818.96|3816.96|3822.96|3820.96|3818.96|3816.96|1340
1582266000000|2020-02-21 06:20:00|3819.96|3817.96|3818.96|3816.96|3819.96|3817.96|3818.96|3816.96|345
1582266300000|2020-02-21 06:25:00|3817.96|3815.96|3818.96|3816.96|3818.96|3816.96|3817.96|3815.96|708
1582266600000|2020-02-21 06:30:00|3818.46|3816.46|3817.96|3815.96|3818.96|3816.96|3817.96|3815.96|285
1582266900000|2020-02-21 06:35:00|3818.96|3816.96|3817.96|3815.96|3818.96|3816.96|3816.96|3814.96|303
1582267200000|2020-02-21 06:40:00|3818.96|3816.96|3819.96|3817.96|3819.96|3817.96|3818.46|3816.46|306
1582267500000|2020-02-21 06:45:00|3820.96|3818.96|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|685
1582267800000|2020-02-21 06:50:00|3819.96|3817.96|3819.96|3817.96|3819.96|3817.96|3819.46|3817.46|510
1582268100000|2020-02-21 06:55:00|3819.46|3817.46|3818.96|3816.96|3819.96|3817.96|3818.96|3816.96|545
1582268400000|2020-02-21 07:00:00|3818.71|3817.21|3816.71|3815.21|3820.71|3819.21|3815.71|3814.21|6317
1582268700000|2020-02-21 07:05:00|3817.71|3816.21|3815.71|3814.21|3818.71|3817.21|3815.71|3814.21|4177
1582269000000|2020-02-21 07:10:00|3814.71|3813.21|3811.71|3810.21|3814.71|3813.21|3810.71|3809.21|8407
1582269300000|2020-02-21 07:15:00|3810.71|3809.21|3811.71|3810.21|3814.71|3813.21|3810.71|3809.21|5247
1582269600000|2020-02-21 07:20:00|3810.71|3809.21|3810.71|3809.21|3811.71|3810.21|3810.71|3809.21|2638
1582269900000|2020-02-21 07:25:00|3811.71|3810.21|3813.71|3812.21|3814.71|3813.21|3811.71|3810.21|3261
1582270200000|2020-02-21 07:30:00|3812.71|3811.21|3810.71|3809.21|3812.71|3811.21|3809.71|3808.21|5932
1582270500000|2020-02-21 07:35:00|3811.71|3810.21|3809.71|3808.21|3811.71|3810.21|3809.71|3808.21|3427
1582270800000|2020-02-21 07:40:00|3810.71|3809.21|3810.71|3809.21|3810.71|3809.21|3809.71|3808.21|3447
1582271100000|2020-02-21 07:45:00|3809.71|3808.21|3811.71|3810.21|3811.71|3810.21|3809.71|3808.21|2498
1582271400000|2020-02-21 07:50:00|3810.71|3809.21|3810.71|3809.21|3810.71|3809.21|3809.71|3808.21|5608
1582271700000|2020-02-21 07:55:00|3809.71|3808.21|3810.21|3808.71|3810.71|3809.21|3809.71|3808.21|2671
1582272000000|2020-02-21 08:00:00|3810.71|3809.21|3804.71|3803.21|3811.71|3810.21|3801.71|3800.21|29406
1582272300000|2020-02-21 08:05:00|3803.71|3802.21|3797.71|3796.21|3804.71|3803.21|3796.71|3795.21|28836
1582272600000|2020-02-21 08:10:00|3796.71|3795.21|3798.71|3797.21|3800.71|3799.21|3795.71|3794.21|27702
1582272900000|2020-02-21 08:15:00|3800.71|3799.21|3807.71|3806.21|3808.71|3807.21|3797.71|3796.21|27748
1582273200000|2020-02-21 08:20:00|3806.71|3805.21|3804.71|3803.21|3807.71|3806.21|3803.71|3802.21|11234
1582273500000|2020-02-21 08:25:00|3805.71|3804.21|3805.71|3804.21|3806.71|3805.21|3804.71|3803.21|8356
1582273800000|2020-02-21 08:30:00|3809.71|3808.21|3815.71|3814.21|3818.71|3817.21|3806.71|3805.21|37309
1582274100000|2020-02-21 08:35:00|3816.71|3815.21|3820.71|3819.21|3821.71|3820.21|3815.71|3814.21|25482
1582274400000|2020-02-21 08:40:00|3820.16|3818.66|3817.16|3815.66|3822.16|3820.66|3816.16|3814.66|11354
1582274700000|2020-02-21 08:45:00|3818.16|3816.66|3811.16|3809.66|3819.16|3817.66|3811.16|3809.66|15291
1582275000000|2020-02-21 08:50:00|3812.16|3810.66|3806.16|3804.66|3812.16|3810.66|3806.16|3804.66|15989
1582275300000|2020-02-21 08:55:00|3805.16|3803.66|3810.16|3808.66|3811.16|3809.66|3803.16|3801.66|17573
1582275600000|2020-02-21 09:00:00|3811.16|3809.66|3815.16|3813.66|3816.16|3814.66|3811.16|3809.66|14298
1582275900000|2020-02-21 09:05:00|3816.16|3814.66|3812.16|3810.66|3816.16|3814.66|3812.16|3810.66|13108
1582276200000|2020-02-21 09:10:00|3813.16|3811.66|3811.16|3809.66|3814.16|3812.66|3811.16|3809.66|7913
1582276500000|2020-02-21 09:15:00|3812.16|3810.66|3810.16|3808.66|3812.16|3810.66|3808.16|3806.66|13924
1582276800000|2020-02-21 09:20:00|3811.16|3809.66|3808.16|3806.66|3811.16|3809.66|3807.16|3805.66|5202
1582277100000|2020-02-21 09:25:00|3809.16|3807.66|3810.16|3808.66|3810.16|3808.66|3808.16|3806.66|4898
1582277400000|2020-02-21 09:30:00|3811.16|3809.66|3807.16|3805.66|3812.16|3810.66|3807.16|3805.66|7110
1582277700000|2020-02-21 09:35:00|3808.16|3806.66|3810.16|3808.66|3810.16|3808.66|3808.16|3806.66|6544
1582278000000|2020-02-21 09:40:00|3809.16|3807.66|3814.16|3812.66|3814.16|3812.66|3809.16|3807.66|6146
1582278300000|2020-02-21 09:45:00|3815.16|3813.66|3812.16|3810.66|3815.16|3813.66|3810.16|3808.66|14102
1582278600000|2020-02-21 09:50:00|3811.16|3809.66|3808.16|3806.66|3811.16|3809.66|3808.16|3806.66|10183
1582278900000|2020-02-21 09:55:00|3809.16|3807.66|3810.16|3808.66|3810.16|3808.66|3809.16|3807.66|3450
1582279200000|2020-02-21 10:00:00|3813.16|3811.66|3816.16|3814.66|3817.16|3815.66|3813.16|3811.66|14091
1582279500000|2020-02-21 10:05:00|3815.16|3813.66|3817.16|3815.66|3819.16|3817.66|3815.16|3813.66|6513
1582279800000|2020-02-21 10:10:00|3818.16|3816.66|3820.16|3818.66|3821.16|3819.66|3818.16|3816.66|8501
1582280100000|2020-02-21 10:15:00|3819.16|3817.66|3820.16|3818.66|3820.16|3818.66|3818.16|3816.66|9269
1582280400000|2020-02-21 10:20:00|3821.16|3819.66|3819.16|3817.66|3821.16|3819.66|3818.16|3816.66|9341
1582280700000|2020-02-21 10:25:00|3820.16|3818.66|3819.16|3817.66|3821.16|3819.66|3818.16|3816.66|11804
1582281000000|2020-02-21 10:30:00|3818.16|3816.66|3817.16|3815.66|3818.16|3816.66|3817.16|3815.66|4091
1582281300000|2020-02-21 10:35:00|3816.16|3814.66|3816.16|3814.66|3817.16|3815.66|3816.16|3814.66|7194
1582281600000|2020-02-21 10:40:00|3815.16|3813.66|3812.16|3810.66|3815.16|3813.66|3811.16|3809.66|7792
1582281900000|2020-02-21 10:45:00|3811.16|3809.66|3814.16|3812.66|3815.16|3813.66|3811.16|3809.66|7618
1582282200000|2020-02-21 10:50:00|3815.16|3813.66|3820.16|3818.66|3820.16|3818.66|3814.16|3812.66|36760
1582282500000|2020-02-21 10:55:00|3821.16|3819.66|3816.16|3814.66|3821.16|3819.66|3816.16|3814.66|42622
1582282800000|2020-02-21 11:00:00|3817.16|3815.66|3817.16|3815.66|3818.16|3816.66|3816.16|3814.66|9713
1582283100000|2020-02-21 11:05:00|3816.16|3814.66|3812.16|3810.66|3816.16|3814.66|3812.16|3810.66|6781
1582283400000|2020-02-21 11:10:00|3813.16|3811.66|3811.16|3809.66|3814.16|3812.66|3811.16|3809.66|9001
1582283700000|2020-02-21 11:15:00|3810.16|3808.66|3812.16|3810.66|3813.16|3811.66|3808.16|3806.66|15843
1582284000000|2020-02-21 11:20:00|3811.16|3809.66|3812.16|3810.66|3813.16|3811.66|3811.16|3809.66|3980
1582284300000|2020-02-21 11:25:00|3813.16|3811.66|3814.16|3812.66|3814.16|3812.66|3812.16|3810.66|2284
1582284600000|2020-02-21 11:30:00|3814.66|3813.16|3817.16|3815.66|3818.16|3816.66|3814.16|3812.66|7280
1582284900000|2020-02-21 11:35:00|3816.16|3814.66|3818.16|3816.66|3818.16|3816.66|3816.16|3814.66|4063
1582285200000|2020-02-21 11:40:00|3819.16|3817.66|3820.16|3818.66|3821.16|3819.66|3818.16|3816.66|7049
1582285500000|2020-02-21 11:45:00|3821.16|3819.66|3819.16|3817.66|3821.16|3819.66|3819.16|3817.66|4985
1582285800000|2020-02-21 11:50:00|3820.16|3818.66|3818.16|3816.66|3820.16|3818.66|3818.16|3816.66|2572
1582286100000|2020-02-21 11:55:00|3817.16|3815.66|3819.16|3817.66|3819.16|3817.66|3816.16|3814.66|4097
1582286400000|2020-02-21 12:00:00|3820.16|3818.66|3818.16|3816.66|3820.16|3818.66|3818.16|3816.66|4006
1582286700000|2020-02-21 12:05:00|3819.16|3817.66|3819.16|3817.66|3820.16|3818.66|3818.16|3816.66|2746
1582287000000|2020-02-21 12:10:00|3820.16|3818.66|3820.16|3818.66|3821.16|3819.66|3819.16|3817.66|4692
1582287300000|2020-02-21 12:15:00|3819.16|3817.66|3820.16|3818.66|3820.16|3818.66|3819.16|3817.66|2299
1582287600000|2020-02-21 12:20:00|3821.16|3819.66|3821.16|3819.66|3822.16|3820.66|3821.16|3819.66|2418
1582287900000|2020-02-21 12:25:00|3822.16|3820.66|3823.16|3821.66|3824.16|3822.66|3821.16|3819.66|3558
1582288200000|2020-02-21 12:30:00|3824.16|3822.66|3825.16|3823.66|3825.16|3823.66|3822.16|3820.66|3782
1582288500000|2020-02-21 12:35:00|3826.16|3824.66|3824.16|3822.66|3827.16|3825.66|3824.16|3822.66|8687
1582288800000|2020-02-21 12:40:00|3824.6|3823.1|3823.6|3822.1|3825.6|3824.1|3823.6|3822.1|11848
1582289100000|2020-02-21 12:45:00|3824.6|3823.1|3827.6|3826.1|3827.6|3826.1|3824.6|3823.1|5283
1582289400000|2020-02-21 12:50:00|3826.6|3825.1|3825.6|3824.1|3827.6|3826.1|3825.6|3824.1|4716
1582289700000|2020-02-21 12:55:00|3826.6|3825.1|3825.6|3824.1|3827.1|3825.6|3825.6|3824.1|4705
1582290000000|2020-02-21 13:00:00|3826.6|3825.1|3825.6|3824.1|3828.6|3827.1|3825.6|3824.1|6565
1582290300000|2020-02-21 13:05:00|3826.6|3825.1|3824.6|3823.1|3826.6|3825.1|3824.6|3823.1|1963
1582290600000|2020-02-21 13:10:00|3823.6|3822.1|3823.6|3822.1|3824.6|3823.1|3823.6|3822.1|5060
1582290900000|2020-02-21 13:15:00|3824.6|3823.1|3822.6|3821.1|3825.6|3824.1|3822.6|3821.1|5220
1582291200000|2020-02-21 13:20:00|3821.6|3820.1|3821.6|3820.1|3822.6|3821.1|3821.6|3820.1|13051
1582291500000|2020-02-21 13:25:00|3822.6|3821.1|3822.6|3821.1|3822.6|3821.1|3821.6|3820.1|2566
1582291800000|2020-02-21 13:30:00|3821.6|3820.1|3820.6|3819.1|3822.6|3821.1|3818.6|3817.1|10048
1582292100000|2020-02-21 13:35:00|3821.6|3820.1|3820.6|3819.1|3821.6|3820.1|3820.6|3819.1|3741
1582292400000|2020-02-21 13:40:00|3821.6|3820.1|3819.6|3818.1|3821.6|3820.1|3819.6|3818.1|3008
1582292700000|2020-02-21 13:45:00|3818.6|3817.1|3818.6|3817.1|3819.6|3818.1|3816.6|3815.1|6260
1582293000000|2020-02-21 13:50:00|3817.6|3816.1|3818.6|3817.1|3818.6|3817.1|3817.6|3816.1|1506
1582293300000|2020-02-21 13:55:00|3817.6|3816.1|3814.6|3813.1|3817.6|3816.1|3814.6|3813.1|5576
1582293600000|2020-02-21 14:00:00|3815.6|3814.1|3817.6|3816.1|3817.6|3816.1|3815.6|3814.1|5184
1582293900000|2020-02-21 14:05:00|3818.6|3817.1|3814.6|3813.1|3818.6|3817.1|3813.6|3812.1|9519
1582294200000|2020-02-21 14:10:00|3813.6|3812.1|3814.6|3813.1|3815.6|3814.1|3813.6|3812.1|8213
1582294500000|2020-02-21 14:15:00|3815.6|3814.1|3816.6|3815.1|3816.6|3815.1|3814.6|3813.1|8536
1582294800000|2020-02-21 14:20:00|3815.6|3814.1|3815.6|3814.1|3816.6|3815.1|3815.6|3814.1|4955
1582295100000|2020-02-21 14:25:00|3814.6|3813.1|3814.6|3813.1|3814.6|3813.1|3813.6|3812.1|5292
1582295400000|2020-02-21 14:30:00|3815.6|3814.1|3816.6|3815.1|3818.6|3817.1|3814.6|3813.1|12091
1582295700000|2020-02-21 14:35:00|3815.6|3814.1|3810.6|3809.1|3815.6|3814.1|3810.6|3809.1|18333
1582296000000|2020-02-21 14:40:00|3809.6|3808.1|3807.6|3806.1|3809.6|3808.1|3804.6|3803.1|18753
1582296300000|2020-02-21 14:45:00|3804.6|3803.1|3792.6|3791.1|3805.6|3804.1|3792.6|3791.1|43379
1582296600000|2020-02-21 14:50:00|3793.6|3792.1|3796.6|3795.1|3801.6|3800.1|3792.6|3791.1|30257
1582296900000|2020-02-21 14:55:00|3795.6|3794.1|3797.6|3796.1|3798.6|3797.1|3793.6|3792.1|14062
1582297200000|2020-02-21 15:00:00|3796.6|3795.1|3791.6|3790.1|3798.6|3797.1|3788.6|3787.1|23797
1582297500000|2020-02-21 15:05:00|3790.6|3789.1|3795.6|3794.1|3796.6|3795.1|3789.6|3788.1|16359
1582297800000|2020-02-21 15:10:00|3795.42|3793.92|3788.42|3786.92|3795.42|3793.92|3788.42|3786.92|16661
1582298100000|2020-02-21 15:15:00|3787.42|3785.92|3788.42|3786.92|3793.42|3791.92|3786.42|3784.92|22159
1582298400000|2020-02-21 15:20:00|3789.42|3787.92|3792.42|3790.92|3794.42|3792.92|3784.42|3782.92|31389
1582298700000|2020-02-21 15:25:00|3793.42|3791.92|3785.42|3783.92|3793.42|3791.92|3785.42|3783.92|12865
1582299000000|2020-02-21 15:30:00|3784.42|3782.92|3782.42|3780.92|3787.42|3785.92|3781.42|3779.92|21582
1582299300000|2020-02-21 15:35:00|3783.42|3781.92|3780.42|3778.92|3785.42|3783.92|3779.42|3777.92|24416
1582299600000|2020-02-21 15:40:00|3779.42|3777.92|3780.42|3778.92|3781.42|3779.92|3777.42|3775.92|21962
1582299900000|2020-02-21 15:45:00|3779.42|3777.92|3783.42|3781.92|3784.42|3782.92|3777.42|3775.92|16560
1582300200000|2020-02-21 15:50:00|3782.42|3780.92|3786.42|3784.92|3786.42|3784.92|3781.42|3779.92|12280
1582300500000|2020-02-21 15:55:00|3787.42|3785.92|3788.42|3786.92|3789.42|3787.92|3786.42|3784.92|17577
1582300800000|2020-02-21 16:00:00|3787.42|3785.92|3790.42|3788.92|3792.42|3790.92|3787.42|3785.92|36788
1582301100000|2020-02-21 16:05:00|3791.42|3789.92|3788.42|3786.92|3791.42|3789.92|3788.42|3786.92|17964
1582301400000|2020-02-21 16:10:00|3789.42|3787.92|3787.42|3785.92|3790.42|3788.92|3787.42|3785.92|15408
1582301700000|2020-02-21 16:15:00|3788.42|3786.92|3790.42|3788.92|3791.42|3789.92|3788.42|3786.92|28193
1582302000000|2020-02-21 16:20:00|3791.42|3789.92|3794.42|3792.92|3796.42|3794.92|3791.42|3789.92|29026
1582302300000|2020-02-21 16:25:00|3795.42|3793.92|3798.42|3796.92|3799.42|3797.92|3794.42|3792.92|42616
1582302600000|2020-02-21 16:30:00|3799.42|3797.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|71773
1582302900000|2020-02-21 16:35:00|3800.42|3798.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|32145
1582303200000|2020-02-21 16:40:00|3800.42|3798.92|3801.42|3799.92|3802.42|3800.92|3799.42|3797.92|11370
1582303500000|2020-02-21 16:45:00|3800.42|3798.92|3798.42|3796.92|3800.42|3798.92|3798.42|3796.92|10125
1582303800000|2020-02-21 16:50:00|3799.42|3797.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|10436
1582304100000|2020-02-21 16:55:00|3802.42|3800.92|3799.42|3797.92|3802.42|3800.92|3799.42|3797.92|4641
1582304400000|2020-02-21 17:00:00|3800.42|3798.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|4870
1582304700000|2020-02-21 17:05:00|3802.42|3800.92|3799.42|3797.92|3803.42|3801.92|3799.42|3797.92|8467
1582305000000|2020-02-21 17:10:00|3800.42|3798.92|3799.42|3797.92|3800.42|3798.92|3798.42|3796.92|2505
1582305300000|2020-02-21 17:15:00|3800.42|3798.92|3798.42|3796.92|3800.42|3798.92|3798.42|3796.92|1232
1582305600000|2020-02-21 17:20:00|3799.42|3797.92|3796.42|3794.92|3799.42|3797.92|3796.42|3794.92|3698
1582305900000|2020-02-21 17:25:00|3796.92|3795.42|3797.42|3795.92|3797.42|3795.92|3796.42|3794.92|3851
1582306200000|2020-02-21 17:30:00|3796.42|3794.92|3795.42|3793.92|3797.42|3795.92|3795.42|3793.92|1213
1582306500000|2020-02-21 17:35:00|3796.42|3794.92|3797.42|3795.92|3797.42|3795.92|3795.42|3793.92|4369
1582306800000|2020-02-21 17:40:00|3796.42|3794.92|3796.42|3794.92|3796.42|3794.92|3795.42|3793.92|1250
1582307100000|2020-02-21 17:45:00|3795.42|3793.92|3794.42|3792.92|3796.42|3794.92|3794.42|3792.92|1698
1582307400000|2020-02-21 17:50:00|3795.42|3793.92|3793.42|3791.92|3795.42|3793.92|3793.42|3791.92|2979
1582307700000|2020-02-21 17:55:00|3793.92|3792.42|3794.42|3792.92|3794.42|3792.92|3793.42|3791.92|2422
1582308000000|2020-02-21 18:00:00|3793.42|3791.92|3796.42|3794.92|3797.42|3795.92|3793.42|3791.92|1951
1582308300000|2020-02-21 18:05:00|3795.42|3793.92|3794.42|3792.92|3796.42|3794.92|3794.42|3792.92|957
1582308600000|2020-02-21 18:10:00|3795.42|3793.92|3792.42|3790.92|3795.42|3793.92|3791.42|3789.92|1573
1582308900000|2020-02-21 18:15:00|3791.42|3789.92|3792.42|3790.92|3793.42|3791.92|3791.42|3789.92|2442
1582309200000|2020-02-21 18:20:00|3791.42|3789.92|3791.42|3789.92|3792.42|3790.92|3789.42|3787.92|1631
1582309500000|2020-02-21 18:25:00|3790.42|3788.92|3790.42|3788.92|3792.42|3790.92|3790.42|3788.92|3046
1582309800000|2020-02-21 18:30:00|3789.42|3787.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|2679
1582310100000|2020-02-21 18:35:00|3789.42|3787.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|1828
1582310400000|2020-02-21 18:40:00|3788.92|3787.42|3788.42|3786.92|3789.42|3787.92|3788.42|3786.92|2965
1582310700000|2020-02-21 18:45:00|3789.42|3787.92|3786.42|3784.92|3789.42|3787.92|3786.42|3784.92|1332
1582311000000|2020-02-21 18:50:00|3787.42|3785.92|3784.42|3782.92|3787.42|3785.92|3784.42|3782.92|2197
1582311300000|2020-02-21 18:55:00|3784.92|3783.42|3786.42|3784.92|3787.42|3785.92|3784.42|3782.92|2266
1582311600000|2020-02-21 19:00:00|3787.42|3785.92|3789.42|3787.92|3789.42|3787.92|3786.42|3784.92|1291
1582311900000|2020-02-21 19:05:00|3788.42|3786.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|1861
1582312200000|2020-02-21 19:10:00|3787.92|3786.42|3788.42|3786.92|3790.42|3788.92|3787.42|3785.92|2548
1582312500000|2020-02-21 19:15:00|3789.42|3787.92|3787.42|3785.92|3789.42|3787.92|3786.42|3784.92|1739
1582312800000|2020-02-21 19:20:00|3788.42|3786.92|3786.42|3784.92|3788.42|3786.92|3786.42|3784.92|1344
1582313100000|2020-02-21 19:25:00|3785.42|3783.92|3789.42|3787.92|3789.42|3787.92|3785.42|3783.92|1089
1582313400000|2020-02-21 19:30:00|3788.92|3787.42|3788.92|3787.42|3790.42|3788.92|3788.42|3786.92|727
1582313700000|2020-02-21 19:35:00|3789.42|3787.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|521
1582314000000|2020-02-21 19:40:00|3787.92|3786.42|3789.92|3788.42|3790.42|3788.92|3787.92|3786.42|1927
1582314300000|2020-02-21 19:45:00|3789.42|3787.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|344
1582314600000|2020-02-21 19:50:00|3787.42|3785.92|3788.42|3786.92|3790.42|3788.92|3787.42|3785.92|1196
1582314900000|2020-02-21 19:55:00|3789.42|3787.92|3789.42|3787.92|3790.42|3788.92|3788.42|3786.92|888
1582315200000|2020-02-21 20:00:00|3790.42|3788.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|377
1582315500000|2020-02-21 20:05:00|3787.92|3786.42|3786.42|3784.92|3788.42|3786.92|3786.42|3784.92|821
1582315800000|2020-02-21 20:10:00|3787.42|3785.92|3788.42|3786.92|3788.42|3786.92|3786.42|3784.92|152
1582316100000|2020-02-21 20:15:00|3787.42|3785.92|3787.42|3785.92|3787.42|3785.92|3786.42|3784.92|875
1582316400000|2020-02-21 20:20:00|3786.42|3784.92|3787.42|3785.92|3788.42|3786.92|3786.42|3784.92|851
1582316700000|2020-02-21 20:25:00|3788.42|3786.92|3787.42|3785.92|3788.42|3786.92|3786.42|3784.92|464
1582317000000|2020-02-21 20:30:00|3788.42|3786.92|3785.42|3783.92|3788.42|3786.92|3785.42|3783.92|1398
1582317300000|2020-02-21 20:35:00|3786.42|3784.92|3787.42|3785.92|3787.42|3785.92|3785.42|3783.92|1446
1582317600000|2020-02-21 20:40:00|3788.42|3786.92|3787.42|3785.92|3788.42|3786.92|3787.42|3785.92|968
1582317900000|2020-02-21 20:45:00|3787.92|3786.42|3791.42|3789.92|3791.42|3789.92|3787.92|3786.42|1754
1582318200000|2020-02-21 20:50:00|3792.42|3790.92|3793.92|3792.42|3795.42|3793.92|3791.42|3789.92|2597
1582318500000|2020-02-21 20:55:00|3793.42|3791.92|3794.42|3792.92|3794.42|3792.92|3792.42|3790.92|4107
1582318800000|2020-02-21 21:00:00|3793.67|3790.67|3795.97|3792.97|3797.47|3794.47|3793.37|3790.37|409
1582319100000|2020-02-21 21:05:00|3796.17|3793.17|3796.47|3793.47|3796.77|3793.77|3795.17|3792.17|0
1582319400000|2020-02-21 21:10:00|3796.57|3793.57|3797.07|3794.07|3797.37|3794.37|3795.47|3792.47|0
1582319700000|2020-02-21 21:15:00|3796.97|3793.97|3797.07|3794.07|3797.07|3794.07|3796.57|3793.57|0
1582320000000|2020-02-21 21:20:00|3797.17|3794.17|3796.77|3793.77|3797.27|3794.27|3796.77|3793.77|0
1582320300000|2020-02-21 21:25:00|3796.87|3793.87|3796.67|3793.67|3797.07|3794.07|3796.67|3793.67|0
1582320600000|2020-02-21 21:30:00|3796.87|3793.87|3796.87|3793.87|3797.07|3794.07|3796.37|3793.37|0
1582320900000|2020-02-21 21:35:00|3796.57|3793.57|3795.27|3792.27|3796.57|3793.57|3795.27|3792.27|0
1582321200000|2020-02-21 21:40:00|3795.07|3792.07|3795.27|3792.27|3795.27|3792.27|3794.27|3791.27|0
1582321500000|2020-02-21 21:45:00|3795.07|3792.07|3796.07|3793.07|3796.37|3793.37|3795.07|3792.07|0
1582321800000|2020-02-21 21:50:00|3796.37|3793.37|3795.27|3792.27|3796.37|3793.37|3795.07|3792.07|0
1582322100000|2020-02-21 21:55:00|3795.57|3792.57|3795.27|3792.27|3795.57|3792.57|3794.77|3791.77|0
1582498800000|2020-02-23 23:00:00|3763.27|3760.27|3759.47|3756.47|3763.57|3760.57|3758.87|3755.87|0
1582499100000|2020-02-23 23:05:00|3759.77|3756.77|3748.87|3745.87|3761.27|3758.27|3748.57|3745.57|0
1582499400000|2020-02-23 23:10:00|3749.37|3746.37|3746.27|3743.27|3751.17|3748.17|3740.67|3737.67|0
1582499700000|2020-02-23 23:15:00|3745.27|3742.27|3748.57|3745.57|3749.57|3746.57|3743.77|3740.77|0
1582500000000|2020-02-23 23:20:00|3748.87|3745.87|3750.37|3747.37|3751.17|3748.17|3748.07|3745.07|0
1582500300000|2020-02-23 23:25:00|3750.07|3747.07|3750.37|3747.37|3751.87|3748.87|3749.57|3746.57|0
1582500600000|2020-02-23 23:30:00|3750.87|3747.87|3751.67|3748.67|3755.07|3752.07|3750.87|3747.87|0
1582500900000|2020-02-23 23:35:00|3751.87|3748.87|3752.67|3749.67|3753.47|3750.47|3751.67|3748.67|0
1582501200000|2020-02-23 23:40:00|3752.37|3749.37|3753.17|3750.17|3753.17|3750.17|3748.57|3745.57|0
1582501500000|2020-02-23 23:45:00|3753.27|3750.27|3752.17|3749.17|3753.47|3750.47|3751.27|3748.27|0
1582501800000|2020-02-23 23:50:00|3751.97|3748.97|3747.77|3744.77|3752.67|3749.67|3747.57|3744.57|0
1582502100000|2020-02-23 23:55:00|3747.57|3744.57|3750.57|3747.57|3751.87|3748.87|3747.57|3744.57|0
1582502400000|2020-02-24 00:00:00|3750.87|3747.87|3748.07|3745.07|3751.87|3748.87|3747.57|3744.57|0
1582502700000|2020-02-24 00:05:00|3748.17|3745.17|3751.37|3748.37|3751.37|3748.37|3748.07|3745.07|0
1582503000000|2020-02-24 00:10:00|3751.17|3748.17|3752.87|3749.87|3753.67|3750.67|3749.57|3746.57|0
1582503300000|2020-02-24 00:15:00|3752.57|3749.57|3748.67|3746.67|3753.07|3750.07|3741.67|3739.67|7699
1582503600000|2020-02-24 00:20:00|3749.67|3747.67|3749.67|3747.67|3750.67|3748.67|3746.67|3744.67|1394
1582503900000|2020-02-24 00:25:00|3748.67|3746.67|3752.67|3750.67|3753.67|3751.67|3748.67|3746.67|1631
1582504200000|2020-02-24 00:30:00|3753.67|3751.67|3751.67|3749.67|3753.67|3751.67|3751.67|3749.67|859
1582504500000|2020-02-24 00:35:00|3752.67|3750.67|3748.67|3746.67|3753.17|3751.17|3748.67|3746.67|350
1582504800000|2020-02-24 00:40:00|3749.67|3747.67|3745.67|3743.67|3749.67|3747.67|3744.17|3742.17|1506
1582505100000|2020-02-24 00:45:00|3745.17|3743.17|3744.67|3742.67|3745.67|3743.67|3742.67|3740.67|1001
1582505400000|2020-02-24 00:50:00|3744.17|3742.17|3742.67|3740.67|3744.17|3742.17|3739.67|3737.67|656
1582505700000|2020-02-24 00:55:00|3742.17|3740.17|3742.17|3740.17|3743.67|3741.67|3740.67|3738.67|1008
1582506000000|2020-02-24 01:00:00|3741.67|3739.67|3744.67|3742.67|3747.67|3745.67|3741.67|3739.67|1373
1582506300000|2020-02-24 01:05:00|3745.67|3743.67|3743.67|3741.67|3746.67|3744.67|3743.17|3741.17|737
1582506600000|2020-02-24 01:10:00|3742.67|3740.67|3742.67|3740.67|3743.17|3741.17|3740.67|3738.67|639
1582506900000|2020-02-24 01:15:00|3741.67|3739.67|3744.67|3742.67|3745.67|3743.67|3741.67|3739.67|1766
1582507200000|2020-02-24 01:20:00|3744.17|3742.17|3741.67|3739.67|3744.17|3742.17|3740.67|3738.67|1077
1582507500000|2020-02-24 01:25:00|3740.67|3738.67|3739.67|3737.67|3741.67|3739.67|3738.67|3736.67|1860
1582507800000|2020-02-24 01:30:00|3740.17|3738.17|3739.67|3737.67|3742.17|3740.17|3739.67|3737.67|1441
1582508100000|2020-02-24 01:35:00|3739.17|3737.17|3739.67|3737.67|3739.67|3737.67|3737.67|3735.67|372
1582508400000|2020-02-24 01:40:00|3739.17|3737.17|3737.67|3735.67|3739.67|3737.67|3737.67|3735.67|288
1582508700000|2020-02-24 01:45:00|3738.67|3736.67|3740.67|3738.67|3740.67|3738.67|3738.17|3736.17|401
1582509000000|2020-02-24 01:50:00|3739.67|3737.67|3738.67|3736.67|3740.67|3738.67|3737.67|3735.67|584
1582509300000|2020-02-24 01:55:00|3738.17|3736.17|3737.67|3735.67|3738.67|3736.67|3737.17|3735.17|368
1582509600000|2020-02-24 02:00:00|3737.17|3735.17|3737.67|3735.67|3739.67|3737.67|3736.67|3734.67|1239
1582509900000|2020-02-24 02:05:00|3736.67|3734.67|3737.67|3735.67|3737.67|3735.67|3736.67|3734.67|368
1582510200000|2020-02-24 02:10:00|3736.67|3734.67|3734.67|3732.67|3737.67|3735.67|3734.67|3732.67|452
1582510500000|2020-02-24 02:15:00|3735.67|3733.67|3735.67|3733.67|3736.67|3734.67|3735.67|3733.67|297
1582510800000|2020-02-24 02:20:00|3736.67|3734.67|3734.67|3732.67|3736.67|3734.67|3734.67|3732.67|496
1582511100000|2020-02-24 02:25:00|3733.67|3731.67|3734.67|3732.67|3734.67|3732.67|3733.67|3731.67|901
1582511400000|2020-02-24 02:30:00|3734.17|3732.17|3730.67|3728.67|3734.67|3732.67|3730.67|3728.67|1622
1582511700000|2020-02-24 02:35:00|3729.67|3727.67|3731.67|3729.67|3731.67|3729.67|3729.67|3727.67|338
1582512000000|2020-02-24 02:40:00|3731.17|3729.17|3730.67|3728.67|3732.67|3730.67|3730.67|3728.67|1046
1582512300000|2020-02-24 02:45:00|3730.17|3728.17|3730.67|3728.67|3731.67|3729.67|3730.17|3728.17|285
1582512600000|2020-02-24 02:50:00|3729.67|3727.67|3729.67|3727.67|3730.67|3728.67|3727.67|3725.67|2422
1582512900000|2020-02-24 02:55:00|3729.17|3727.17|3725.67|3723.67|3729.67|3727.67|3724.67|3722.67|1726
1582513200000|2020-02-24 03:00:00|3724.67|3722.67|3721.67|3719.67|3725.67|3723.67|3721.17|3719.17|1422
1582513500000|2020-02-24 03:05:00|3721.17|3719.17|3723.67|3721.67|3723.67|3721.67|3720.67|3718.67|1228
1582513800000|2020-02-24 03:10:00|3724.67|3722.67|3725.67|3723.67|3725.67|3723.67|3724.67|3722.67|411
1582514100000|2020-02-24 03:15:00|3726.67|3724.67|3726.67|3724.67|3727.67|3725.67|3726.17|3724.17|1166
1582514400000|2020-02-24 03:20:00|3727.67|3725.67|3726.67|3724.67|3729.67|3727.67|3726.67|3724.67|647
1582514700000|2020-02-24 03:25:00|3727.67|3725.67|3729.67|3727.67|3730.67|3728.67|3726.67|3724.67|894
1582515000000|2020-02-24 03:30:00|3728.67|3726.67|3727.67|3725.67|3728.67|3726.67|3727.67|3725.67|535
1582515300000|2020-02-24 03:35:00|3727.17|3725.17|3725.67|3723.67|3727.67|3725.67|3725.67|3723.67|458
1582515600000|2020-02-24 03:40:00|3726.67|3724.67|3724.67|3722.67|3726.67|3724.67|3724.67|3722.67|321
1582515900000|2020-02-24 03:45:00|3725.67|3723.67|3720.67|3718.67|3725.67|3723.67|3720.67|3718.67|705
1582516200000|2020-02-24 03:50:00|3721.67|3719.67|3720.67|3718.67|3722.67|3720.67|3719.67|3717.67|1514
1582516500000|2020-02-24 03:55:00|3719.67|3717.67|3719.67|3717.67|3720.67|3718.67|3719.67|3717.67|1556
1582516800000|2020-02-24 04:00:00|3720.67|3718.67|3725.67|3723.67|3725.67|3723.67|3720.67|3718.67|401
1582517100000|2020-02-24 04:05:00|3725.17|3723.17|3726.67|3724.67|3726.67|3724.67|3724.67|3722.67|415
1582517400000|2020-02-24 04:10:00|3726.17|3724.17|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|434
1582517700000|2020-02-24 04:15:00|3727.67|3725.67|3727.67|3725.67|3728.67|3726.67|3727.67|3725.67|336
1582518000000|2020-02-24 04:20:00|3727.17|3725.17|3726.67|3724.67|3727.67|3725.67|3726.67|3724.67|200
1582518300000|2020-02-24 04:25:00|3727.67|3725.67|3726.67|3724.67|3727.67|3725.67|3726.67|3724.67|40
1582518600000|2020-02-24 04:30:00|3727.67|3725.67|3725.67|3723.67|3727.67|3725.67|3725.67|3723.67|121
1582518900000|2020-02-24 04:35:00|3724.67|3722.67|3724.67|3722.67|3725.67|3723.67|3724.67|3722.67|232
1582519200000|2020-02-24 04:40:00|3725.67|3723.67|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|128
1582519500000|2020-02-24 04:45:00|3725.67|3723.67|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|52
1582519800000|2020-02-24 04:50:00|3727.67|3725.67|3728.67|3726.67|3728.67|3726.67|3727.67|3725.67|49
1582520100000|2020-02-24 04:55:00|3727.67|3725.67|3725.67|3723.67|3728.67|3726.67|3725.67|3723.67|76
1582520400000|2020-02-24 05:00:00|3726.17|3724.17|3723.67|3721.67|3726.67|3724.67|3723.67|3721.67|153
1582520700000|2020-02-24 05:05:00|3724.17|3722.17|3723.67|3721.67|3725.17|3723.17|3723.67|3721.67|92
1582521000000|2020-02-24 05:10:00|3722.67|3720.67|3721.67|3719.67|3723.17|3721.17|3719.67|3717.67|491
1582521300000|2020-02-24 05:15:00|3722.17|3720.17|3720.67|3718.67|3722.67|3720.67|3720.67|3718.67|618
1582521600000|2020-02-24 05:20:00|3721.17|3719.17|3723.67|3721.67|3724.67|3722.67|3720.67|3718.67|542
1582521900000|2020-02-24 05:25:00|3724.17|3722.17|3721.67|3719.67|3725.67|3723.67|3720.67|3718.67|1943
1582522200000|2020-02-24 05:30:00|3720.67|3718.67|3720.67|3718.67|3722.67|3720.67|3718.67|3716.67|4072
1582522500000|2020-02-24 05:35:00|3719.67|3717.67|3721.67|3719.67|3723.67|3721.67|3718.67|3716.67|1108
1582522800000|2020-02-24 05:40:00|3722.67|3720.67|3723.67|3721.67|3725.67|3723.67|3721.17|3719.17|1907
1582523100000|2020-02-24 05:45:00|3723.17|3721.17|3721.67|3719.67|3724.67|3722.67|3721.67|3719.67|1611
1582523400000|2020-02-24 05:50:00|3720.67|3718.67|3720.67|3718.67|3721.67|3719.67|3719.67|3717.67|551
1582523700000|2020-02-24 05:55:00|3721.67|3719.67|3721.67|3719.67|3722.67|3720.67|3720.67|3718.67|215
1582524000000|2020-02-24 06:00:00|3720.67|3718.67|3722.67|3720.67|3723.67|3721.67|3720.67|3718.67|656
1582524300000|2020-02-24 06:05:00|3723.17|3721.17|3722.67|3720.67|3724.67|3722.67|3721.17|3719.17|952
1582524600000|2020-02-24 06:10:00|3723.67|3721.67|3722.67|3720.67|3724.67|3722.67|3722.67|3720.67|289
1582524900000|2020-02-24 06:15:00|3723.17|3721.17|3720.67|3718.67|3724.67|3722.67|3718.67|3716.67|3200
1582525200000|2020-02-24 06:20:00|3719.67|3717.67|3719.67|3717.67|3720.67|3718.67|3718.17|3716.17|2788
1582525500000|2020-02-24 06:25:00|3718.67|3716.67|3717.67|3715.67|3720.17|3718.17|3717.67|3715.67|1820
1582525800000|2020-02-24 06:30:00|3718.67|3716.67|3722.67|3720.67|3723.67|3721.67|3717.67|3715.67|1531
1582526100000|2020-02-24 06:35:00|3723.67|3721.67|3723.67|3721.67|3724.67|3722.67|3722.67|3720.67|1151
1582526400000|2020-02-24 06:40:00|3723.17|3721.17|3720.67|3718.67|3723.67|3721.67|3720.67|3718.67|1636
1582526700000|2020-02-24 06:45:00|3719.67|3717.67|3723.67|3721.67|3723.67|3721.67|3718.67|3716.67|4604
1582527000000|2020-02-24 06:50:00|3722.67|3720.67|3728.67|3726.67|3728.67|3726.67|3721.67|3719.67|4327
1582527300000|2020-02-24 06:55:00|3728.17|3726.17|3727.67|3725.67|3728.17|3726.17|3726.67|3724.67|1681
1582527600000|2020-02-24 07:00:00|3727.42|3725.92|3728.42|3726.92|3730.42|3728.92|3726.42|3724.92|7078
1582527900000|2020-02-24 07:05:00|3729.42|3727.92|3721.42|3719.92|3729.42|3727.92|3721.42|3719.92|8026
1582528200000|2020-02-24 07:10:00|3722.42|3720.92|3715.42|3713.92|3724.42|3722.92|3715.42|3713.92|11578
1582528500000|2020-02-24 07:15:00|3716.42|3714.92|3719.42|3717.92|3720.42|3718.92|3716.42|3714.92|8606
1582528800000|2020-02-24 07:20:00|3718.92|3717.42|3719.42|3717.92|3719.42|3717.92|3718.42|3716.92|2357
1582529100000|2020-02-24 07:25:00|3720.42|3718.92|3719.42|3717.92|3721.42|3719.92|3718.42|3716.92|10013
1582529400000|2020-02-24 07:30:00|3720.42|3718.92|3721.42|3719.92|3721.42|3719.92|3719.42|3717.92|8523
1582529700000|2020-02-24 07:35:00|3720.42|3718.92|3723.42|3721.92|3725.42|3723.92|3720.42|3718.92|7109
1582530000000|2020-02-24 07:40:00|3724.42|3722.92|3723.42|3721.92|3725.42|3723.92|3722.42|3720.92|6520
1582530300000|2020-02-24 07:45:00|3722.42|3720.92|3720.42|3718.92|3722.42|3720.92|3720.42|3718.92|4258
1582530600000|2020-02-24 07:50:00|3719.42|3717.92|3713.42|3711.92|3721.42|3719.92|3712.42|3710.92|11705
1582530900000|2020-02-24 07:55:00|3712.42|3710.92|3710.42|3708.92|3712.92|3711.42|3710.42|3708.92|10992
1582531200000|2020-02-24 08:00:00|3709.42|3707.92|3706.42|3704.92|3711.42|3709.92|3703.42|3701.92|53840
1582531500000|2020-02-24 08:05:00|3705.42|3703.92|3701.42|3699.92|3706.42|3704.92|3697.42|3695.92|31649
1582531800000|2020-02-24 08:10:00|3700.42|3698.92|3695.42|3693.92|3701.42|3699.92|3695.42|3693.92|27449
1582532100000|2020-02-24 08:15:00|3696.42|3694.92|3695.42|3693.92|3700.42|3698.92|3690.42|3688.92|35902
1582532400000|2020-02-24 08:20:00|3694.42|3692.92|3691.42|3689.92|3695.42|3693.92|3687.42|3685.92|26168
1582532700000|2020-02-24 08:25:00|3692.42|3690.92|3681.42|3679.92|3692.42|3690.92|3681.42|3679.92|31824
1582533000000|2020-02-24 08:30:00|3680.42|3678.92|3673.42|3671.92|3680.42|3678.92|3668.42|3666.92|41150
1582533300000|2020-02-24 08:35:00|3672.42|3670.92|3680.42|3678.92|3680.42|3678.92|3672.42|3670.92|31285
1582533600000|2020-02-24 08:40:00|3680.15|3678.65|3679.15|3677.65|3682.15|3680.65|3674.15|3672.65|37345
1582533900000|2020-02-24 08:45:00|3678.15|3676.65|3679.15|3677.65|3681.15|3679.65|3672.15|3670.65|26503
1582534200000|2020-02-24 08:50:00|3680.15|3678.65|3678.15|3676.65|3685.15|3683.65|3670.15|3668.65|32360
1582534500000|2020-02-24 08:55:00|3679.15|3677.65|3677.15|3675.65|3683.15|3681.65|3675.15|3673.65|28009
1582534800000|2020-02-24 09:00:00|3678.15|3676.65|3668.15|3666.65|3679.15|3677.65|3667.15|3665.65|30975
1582535100000|2020-02-24 09:05:00|3669.15|3667.65|3673.15|3671.65|3675.15|3673.65|3668.15|3666.65|21771
1582535400000|2020-02-24 09:10:00|3674.15|3672.65|3665.15|3663.65|3675.15|3673.65|3664.15|3662.65|26340
1582535700000|2020-02-24 09:15:00|3664.15|3662.65|3662.15|3660.65|3670.15|3668.65|3661.15|3659.65|43265
1582536000000|2020-02-24 09:20:00|3663.15|3661.65|3668.15|3666.65|3669.15|3667.65|3662.15|3660.65|25103
1582536300000|2020-02-24 09:25:00|3667.15|3665.65|3665.15|3663.65|3668.15|3666.65|3662.15|3660.65|23117
1582536600000|2020-02-24 09:30:00|3664.15|3662.65|3661.15|3659.65|3667.15|3665.65|3657.15|3655.65|29121
1582536900000|2020-02-24 09:35:00|3662.15|3660.65|3661.15|3659.65|3662.15|3660.65|3657.15|3655.65|22085
1582537200000|2020-02-24 09:40:00|3660.15|3658.65|3665.15|3663.65|3665.15|3663.65|3655.15|3653.65|28422
1582537500000|2020-02-24 09:45:00|3664.15|3662.65|3668.15|3666.65|3668.15|3666.65|3663.15|3661.65|31677
1582537800000|2020-02-24 09:50:00|3669.15|3667.65|3672.15|3670.65|3672.15|3670.65|3666.15|3664.65|13212
1582538100000|2020-02-24 09:55:00|3671.15|3669.65|3673.15|3671.65|3674.15|3672.65|3670.15|3668.65|28186
1582538400000|2020-02-24 10:00:00|3672.15|3670.65|3671.15|3669.65|3673.15|3671.65|3668.15|3666.65|13429
1582538700000|2020-02-24 10:05:00|3672.15|3670.65|3664.15|3662.65|3672.15|3670.65|3663.15|3661.65|28203
1582539000000|2020-02-24 10:10:00|3663.15|3661.65|3663.15|3661.65|3666.15|3664.65|3662.15|3660.65|16026
1582539300000|2020-02-24 10:15:00|3664.15|3662.65|3670.15|3668.65|3671.15|3669.65|3664.15|3662.65|13038
1582539600000|2020-02-24 10:20:00|3671.15|3669.65|3667.15|3665.65|3671.15|3669.65|3666.15|3664.65|8617
1582539900000|2020-02-24 10:25:00|3668.15|3666.65|3666.15|3664.65|3668.15|3666.65|3664.15|3662.65|10752
1582540200000|2020-02-24 10:30:00|3665.15|3663.65|3663.15|3661.65|3666.15|3664.65|3663.15|3661.65|9853
1582540500000|2020-02-24 10:35:00|3664.15|3662.65|3662.15|3660.65|3664.15|3662.65|3659.15|3657.65|10134
1582540800000|2020-02-24 10:40:00|3663.15|3661.65|3665.15|3663.65|3666.15|3664.65|3662.15|3660.65|14821
1582541100000|2020-02-24 10:45:00|3664.15|3662.65|3661.15|3659.65|3666.15|3664.65|3661.15|3659.65|6287
1582541400000|2020-02-24 10:50:00|3662.15|3660.65|3663.15|3661.65|3666.15|3664.65|3661.15|3659.65|9674
1582541700000|2020-02-24 10:55:00|3662.15|3660.65|3661.15|3659.65|3662.15|3660.65|3658.15|3656.65|10732
1582542000000|2020-02-24 11:00:00|3662.15|3660.65|3662.15|3660.65|3662.15|3660.65|3658.15|3656.65|9038
1582542300000|2020-02-24 11:05:00|3661.15|3659.65|3659.15|3657.65|3662.15|3660.65|3658.15|3656.65|13529
1582542600000|2020-02-24 11:10:00|3658.15|3656.65|3662.15|3660.65|3663.15|3661.65|3658.15|3656.65|20621
1582542900000|2020-02-24 11:15:00|3661.15|3659.65|3663.15|3661.65|3664.15|3662.65|3659.15|3657.65|14234
1582543200000|2020-02-24 11:20:00|3662.15|3660.65|3664.15|3662.65|3666.15|3664.65|3661.15|3659.65|12671
1582543500000|2020-02-24 11:25:00|3663.15|3661.65|3664.15|3662.65|3665.15|3663.65|3661.15|3659.65|16354
1582543800000|2020-02-24 11:30:00|3663.15|3661.65|3666.15|3664.65|3666.15|3664.65|3662.15|3660.65|21463
1582544100000|2020-02-24 11:35:00|3665.15|3663.65|3669.15|3667.65|3670.15|3668.65|3664.15|3662.65|16465
1582544400000|2020-02-24 11:40:00|3670.15|3668.65|3666.15|3664.65|3671.15|3669.65|3666.15|3664.65|12793
1582544700000|2020-02-24 11:45:00|3667.15|3665.65|3668.15|3666.65|3670.15|3668.65|3666.15|3664.65|10120
1582545000000|2020-02-24 11:50:00|3669.15|3667.65|3671.15|3669.65|3671.15|3669.65|3668.15|3666.65|8274
1582545300000|2020-02-24 11:55:00|3670.15|3668.65|3669.15|3667.65|3670.15|3668.65|3668.15|3666.65|9628
1582545600000|2020-02-24 12:00:00|3670.15|3668.65|3674.15|3672.65|3675.15|3673.65|3670.15|3668.65|17597
1582545900000|2020-02-24 12:05:00|3675.15|3673.65|3675.15|3673.65|3676.15|3674.65|3674.15|3672.65|7342
1582546200000|2020-02-24 12:10:00|3674.15|3672.65|3674.15|3672.65|3677.15|3675.65|3673.15|3671.65|13945
1582546500000|2020-02-24 12:15:00|3673.15|3671.65|3671.15|3669.65|3673.15|3671.65|3670.15|3668.65|11800
1582546800000|2020-02-24 12:20:00|3672.15|3670.65|3671.15|3669.65|3672.15|3670.65|3670.15|3668.65|4630
1582547100000|2020-02-24 12:25:00|3670.15|3668.65|3669.15|3667.65|3671.15|3669.65|3668.15|3666.65|5548
1582547400000|2020-02-24 12:30:00|3668.15|3666.65|3670.15|3668.65|3670.15|3668.65|3668.15|3666.65|5666
1582547700000|2020-02-24 12:35:00|3669.15|3667.65|3666.15|3664.65|3669.15|3667.65|3665.15|3663.65|6252
1582548000000|2020-02-24 12:40:00|3666.48|3664.98|3665.48|3663.98|3667.48|3665.98|3664.48|3662.98|6221
1582548300000|2020-02-24 12:45:00|3666.48|3664.98|3664.48|3662.98|3666.48|3664.98|3664.48|3662.98|6653
1582548600000|2020-02-24 12:50:00|3665.48|3663.98|3659.48|3657.98|3665.48|3663.98|3659.48|3657.98|9162
1582548900000|2020-02-24 12:55:00|3660.48|3658.98|3662.48|3660.98|3663.48|3661.98|3660.48|3658.98|8738
1582549200000|2020-02-24 13:00:00|3663.48|3661.98|3661.48|3659.98|3664.48|3662.98|3661.48|3659.98|6922
1582549500000|2020-02-24 13:05:00|3660.48|3658.98|3662.48|3660.98|3662.48|3660.98|3660.48|3658.98|6693
1582549800000|2020-02-24 13:10:00|3663.48|3661.98|3665.48|3663.98|3666.48|3664.98|3662.48|3660.98|9665
1582550100000|2020-02-24 13:15:00|3664.48|3662.98|3662.48|3660.98|3665.48|3663.98|3662.48|3660.98|5687
1582550400000|2020-02-24 13:20:00|3663.48|3661.98|3660.48|3658.98|3663.48|3661.98|3659.48|3657.98|7490
1582550700000|2020-02-24 13:25:00|3659.48|3657.98|3659.48|3657.98|3661.48|3659.98|3658.48|3656.98|17990
1582551000000|2020-02-24 13:30:00|3660.48|3658.98|3652.48|3650.98|3660.48|3658.98|3651.48|3649.98|15216
1582551300000|2020-02-24 13:35:00|3653.48|3651.98|3656.48|3654.98|3656.48|3654.98|3652.48|3650.98|24354
1582551600000|2020-02-24 13:40:00|3657.48|3655.98|3656.48|3654.98|3658.48|3656.98|3654.48|3652.98|7110
1582551900000|2020-02-24 13:45:00|3655.48|3653.98|3653.48|3651.98|3656.48|3654.98|3653.48|3651.98|9602
1582552200000|2020-02-24 13:50:00|3652.48|3650.98|3649.48|3647.98|3652.48|3650.98|3649.48|3647.98|21631
1582552500000|2020-02-24 13:55:00|3650.48|3648.98|3648.48|3646.98|3651.48|3649.98|3646.48|3644.98|32413
1582552800000|2020-02-24 14:00:00|3647.48|3645.98|3647.48|3645.98|3649.48|3647.98|3646.48|3644.98|15969
1582553100000|2020-02-24 14:05:00|3646.48|3644.98|3643.48|3641.98|3648.48|3646.98|3643.48|3641.98|16024
1582553400000|2020-02-24 14:10:00|3642.48|3640.98|3642.48|3640.98|3644.48|3642.98|3640.48|3638.98|26415
1582553700000|2020-02-24 14:15:00|3643.48|3641.98|3640.48|3638.98|3643.48|3641.98|3640.48|3638.98|12799
1582554000000|2020-02-24 14:20:00|3639.48|3637.98|3634.48|3632.98|3642.48|3640.98|3634.48|3632.98|24843
1582554300000|2020-02-24 14:25:00|3635.48|3633.98|3633.48|3631.98|3636.48|3634.98|3633.48|3631.98|23236
1582554600000|2020-02-24 14:30:00|3632.48|3630.98|3648.48|3646.98|3649.48|3647.98|3631.48|3629.98|45679
1582554900000|2020-02-24 14:35:00|3647.48|3645.98|3652.48|3650.98|3653.48|3651.98|3647.48|3645.98|26190
1582555200000|2020-02-24 14:40:00|3651.48|3649.98|3650.48|3648.98|3651.48|3649.98|3640.48|3638.98|32562
1582555500000|2020-02-24 14:45:00|3651.48|3649.98|3651.48|3649.98|3655.48|3653.98|3649.48|3647.98|25214
1582555800000|2020-02-24 14:50:00|3650.48|3648.98|3650.48|3648.98|3653.48|3651.98|3645.48|3643.98|33751
1582556100000|2020-02-24 14:55:00|3649.48|3647.98|3649.48|3647.98|3650.48|3648.98|3644.48|3642.98|20850
1582556400000|2020-02-24 15:00:00|3648.48|3646.98|3644.48|3642.98|3652.48|3650.98|3643.48|3641.98|21856
1582556700000|2020-02-24 15:05:00|3645.48|3643.98|3647.48|3645.98|3649.48|3647.98|3642.48|3640.98|28667
1582557000000|2020-02-24 15:10:00|3647.42|3645.92|3652.42|3650.92|3653.42|3651.92|3643.42|3641.92|21435
1582557300000|2020-02-24 15:15:00|3653.42|3651.92|3647.42|3645.92|3653.42|3651.92|3646.42|3644.92|20453
1582557600000|2020-02-24 15:20:00|3646.42|3644.92|3642.42|3640.92|3647.42|3645.92|3641.42|3639.92|15266
1582557900000|2020-02-24 15:25:00|3643.42|3641.92|3640.42|3638.92|3644.42|3642.92|3640.42|3638.92|15059
1582558200000|2020-02-24 15:30:00|3639.42|3637.92|3638.42|3636.92|3641.42|3639.92|3637.42|3635.92|27736
1582558500000|2020-02-24 15:35:00|3639.42|3637.92|3637.42|3635.92|3640.42|3638.92|3635.42|3633.92|24128
1582558800000|2020-02-24 15:40:00|3638.42|3636.92|3643.42|3641.92|3644.42|3642.92|3636.42|3634.92|16191
1582559100000|2020-02-24 15:45:00|3642.42|3640.92|3643.42|3641.92|3644.42|3642.92|3639.42|3637.92|12512
1582559400000|2020-02-24 15:50:00|3644.42|3642.92|3646.42|3644.92|3649.42|3647.92|3644.42|3642.92|20723
1582559700000|2020-02-24 15:55:00|3647.42|3645.92|3649.42|3647.92|3651.42|3649.92|3645.42|3643.92|26710
1582560000000|2020-02-24 16:00:00|3650.42|3648.92|3643.42|3641.92|3651.42|3649.92|3642.42|3640.92|15829
1582560300000|2020-02-24 16:05:00|3644.42|3642.92|3647.42|3645.92|3648.42|3646.92|3643.42|3641.92|17912
1582560600000|2020-02-24 16:10:00|3646.42|3644.92|3647.42|3645.92|3650.42|3648.92|3646.42|3644.92|19665
1582560900000|2020-02-24 16:15:00|3646.42|3644.92|3653.42|3651.92|3654.42|3652.92|3646.42|3644.92|19370
1582561200000|2020-02-24 16:20:00|3654.42|3652.92|3652.42|3650.92|3654.42|3652.92|3650.42|3648.92|24061
1582561500000|2020-02-24 16:25:00|3651.42|3649.92|3646.42|3644.92|3652.42|3650.92|3646.42|3644.92|55972
1582561800000|2020-02-24 16:30:00|3647.42|3645.92|3649.42|3647.92|3653.42|3651.92|3647.42|3645.92|233512
1582562100000|2020-02-24 16:35:00|3650.42|3648.92|3651.42|3649.92|3652.42|3650.92|3645.42|3643.92|85396
1582562400000|2020-02-24 16:40:00|3650.42|3648.92|3642.42|3640.92|3650.42|3648.92|3641.42|3639.92|48823
1582562700000|2020-02-24 16:45:00|3643.42|3641.92|3639.42|3637.92|3643.42|3641.92|3637.42|3635.92|22497
1582563000000|2020-02-24 16:50:00|3640.42|3638.92|3640.42|3638.92|3642.42|3640.92|3639.42|3637.92|22853
1582563300000|2020-02-24 16:55:00|3639.42|3637.92|3641.42|3639.92|3646.42|3644.92|3639.42|3637.92|12259
1582563600000|2020-02-24 17:00:00|3642.42|3640.92|3638.42|3636.92|3642.42|3640.92|3637.42|3635.92|6610
1582563900000|2020-02-24 17:05:00|3637.42|3635.92|3634.42|3632.92|3638.42|3636.92|3634.42|3632.92|5683
1582564200000|2020-02-24 17:10:00|3635.42|3633.92|3632.42|3630.92|3636.42|3634.92|3632.42|3630.92|10834
1582564500000|2020-02-24 17:15:00|3633.42|3631.92|3636.42|3634.92|3636.42|3634.92|3630.42|3628.92|4962
1582564800000|2020-02-24 17:20:00|3635.42|3633.92|3633.42|3631.92|3636.42|3634.92|3632.42|3630.92|4982
1582565100000|2020-02-24 17:25:00|3632.42|3630.92|3635.42|3633.92|3637.42|3635.92|3631.92|3630.42|4152
1582565400000|2020-02-24 17:30:00|3634.42|3632.92|3632.42|3630.92|3635.42|3633.92|3629.42|3627.92|8235
1582565700000|2020-02-24 17:35:00|3633.42|3631.92|3640.42|3638.92|3640.42|3638.92|3633.42|3631.92|4647
1582566000000|2020-02-24 17:40:00|3639.42|3637.92|3639.42|3637.92|3641.42|3639.92|3639.42|3637.92|2604
1582566300000|2020-02-24 17:45:00|3638.42|3636.92|3635.42|3633.92|3639.42|3637.92|3635.42|3633.92|2519
1582566600000|2020-02-24 17:50:00|3634.92|3633.42|3635.42|3633.92|3637.42|3635.92|3633.42|3631.92|4585
1582566900000|2020-02-24 17:55:00|3636.42|3634.92|3632.42|3630.92|3636.42|3634.92|3632.42|3630.92|3315
1582567200000|2020-02-24 18:00:00|3631.42|3629.92|3628.42|3626.92|3632.42|3630.92|3627.42|3625.92|4821
1582567500000|2020-02-24 18:05:00|3627.42|3625.92|3628.42|3626.92|3630.92|3629.42|3627.42|3625.92|3916
1582567800000|2020-02-24 18:10:00|3629.42|3627.92|3628.42|3626.92|3630.42|3628.92|3627.42|3625.92|3839
1582568100000|2020-02-24 18:15:00|3627.92|3626.42|3628.42|3626.92|3628.42|3626.92|3625.42|3623.92|4481
1582568400000|2020-02-24 18:20:00|3627.42|3625.92|3628.42|3626.92|3631.42|3629.92|3627.42|3625.92|2070
1582568700000|2020-02-24 18:25:00|3627.42|3625.92|3634.42|3632.92|3634.42|3632.92|3627.42|3625.92|3286
1582569000000|2020-02-24 18:30:00|3633.42|3631.92|3635.42|3633.92|3635.42|3633.92|3631.42|3629.92|2424
1582569300000|2020-02-24 18:35:00|3634.42|3632.92|3636.42|3634.92|3637.42|3635.92|3634.42|3632.92|1349
1582569600000|2020-02-24 18:40:00|3635.42|3633.92|3637.42|3635.92|3637.42|3635.92|3634.42|3632.92|2786
1582569900000|2020-02-24 18:45:00|3638.42|3636.92|3639.42|3637.92|3640.42|3638.92|3637.42|3635.92|3733
1582570200000|2020-02-24 18:50:00|3640.42|3638.92|3639.42|3637.92|3640.42|3638.92|3638.42|3636.92|1478
1582570500000|2020-02-24 18:55:00|3638.42|3636.92|3638.42|3636.92|3639.42|3637.92|3636.42|3634.92|2844
1582570800000|2020-02-24 19:00:00|3639.42|3637.92|3637.42|3635.92|3641.42|3639.92|3637.42|3635.92|2470
1582571100000|2020-02-24 19:05:00|3638.42|3636.92|3634.42|3632.92|3639.42|3637.92|3633.42|3631.92|2208
1582571400000|2020-02-24 19:10:00|3635.42|3633.92|3632.42|3630.92|3635.42|3633.92|3632.42|3630.92|2247
1582571700000|2020-02-24 19:15:00|3633.42|3631.92|3632.42|3630.92|3633.42|3631.92|3630.42|3628.92|1678
1582572000000|2020-02-24 19:20:00|3632.92|3631.42|3637.42|3635.92|3637.42|3635.92|3632.92|3631.42|2022
1582572300000|2020-02-24 19:25:00|3638.42|3636.92|3643.42|3641.92|3644.42|3642.92|3637.42|3635.92|2965
1582572600000|2020-02-24 19:30:00|3644.42|3642.92|3644.42|3642.92|3645.42|3643.92|3642.42|3640.92|1833
1582572900000|2020-02-24 19:35:00|3643.92|3642.42|3647.42|3645.92|3647.42|3645.92|3642.42|3640.92|3038
1582573200000|2020-02-24 19:40:00|3646.42|3644.92|3647.42|3645.92|3647.42|3645.92|3644.42|3642.92|2181
1582573500000|2020-02-24 19:45:00|3648.42|3646.92|3650.42|3648.92|3650.42|3648.92|3647.42|3645.92|6403
1582573800000|2020-02-24 19:50:00|3651.42|3649.92|3651.42|3649.92|3651.92|3650.42|3648.42|3646.92|2185
1582574100000|2020-02-24 19:55:00|3650.42|3648.92|3651.42|3649.92|3653.42|3651.92|3648.42|3646.92|4626
1582574400000|2020-02-24 20:00:00|3652.42|3650.92|3652.42|3650.92|3653.42|3651.92|3650.42|3648.92|4564
1582574700000|2020-02-24 20:05:00|3653.42|3651.92|3651.42|3649.92|3653.42|3651.92|3651.42|3649.92|1728
1582575000000|2020-02-24 20:10:00|3650.42|3648.92|3647.42|3645.92|3651.42|3649.92|3647.42|3645.92|1659
1582575300000|2020-02-24 20:15:00|3648.42|3646.92|3647.42|3645.92|3648.42|3646.92|3645.42|3643.92|3530
1582575600000|2020-02-24 20:20:00|3646.42|3644.92|3645.42|3643.92|3649.42|3647.92|3645.42|3643.92|3040
1582575900000|2020-02-24 20:25:00|3644.42|3642.92|3642.42|3640.92|3644.42|3642.92|3642.42|3640.92|2755
1582576200000|2020-02-24 20:30:00|3641.92|3640.42|3641.42|3639.92|3643.42|3641.92|3639.42|3637.92|2874
1582576500000|2020-02-24 20:35:00|3641.92|3640.42|3637.42|3635.92|3642.42|3640.92|3637.42|3635.92|1928
1582576800000|2020-02-24 20:40:00|3636.42|3634.92|3633.42|3631.92|3636.42|3634.92|3633.42|3631.92|3595
1582577100000|2020-02-24 20:45:00|3634.42|3632.92|3638.42|3636.92|3639.42|3637.92|3634.42|3632.92|7493
1582577400000|2020-02-24 20:50:00|3637.42|3635.92|3629.42|3627.92|3637.42|3635.92|3629.42|3627.92|8595
1582577700000|2020-02-24 20:55:00|3628.42|3626.92|3627.92|3626.42|3630.42|3628.92|3626.42|3624.92|10656
1582578000000|2020-02-24 21:00:00|3628.87|3625.87|3625.17|3622.17|3629.47|3626.47|3624.67|3621.67|423
1582578300000|2020-02-24 21:05:00|3625.37|3622.37|3624.37|3621.37|3625.37|3622.37|3623.57|3620.57|0
1582578600000|2020-02-24 21:10:00|3623.87|3620.87|3628.97|3625.97|3630.07|3627.07|3623.07|3620.07|0
1582578900000|2020-02-24 21:15:00|3629.07|3626.07|3627.87|3624.87|3629.27|3626.27|3627.87|3624.87|0
1582579200000|2020-02-24 21:20:00|3628.07|3625.07|3628.17|3625.17|3628.17|3625.17|3627.77|3624.77|0
1582579800000|2020-02-24 21:30:00|3628.77|3625.77|3627.27|3624.27|3629.57|3626.57|3623.97|3620.97|0
1582580100000|2020-02-24 21:35:00|3626.97|3623.97|3624.47|3621.47|3627.57|3624.57|3624.47|3621.47|0
1582580400000|2020-02-24 21:40:00|3624.77|3621.77|3625.47|3622.47|3626.47|3623.47|3624.47|3621.47|0
1582580700000|2020-02-24 21:45:00|3625.27|3622.27|3631.07|3628.07|3631.27|3628.27|3624.97|3621.97|0
1582581000000|2020-02-24 21:50:00|3630.77|3627.77|3633.57|3630.57|3634.37|3631.37|3630.57|3627.57|0
1582581300000|2020-02-24 21:55:00|3633.77|3630.77|3631.37|3628.37|3633.77|3630.77|3630.77|3627.77|0
1582581600000|2020-02-24 22:00:00|3631.57|3628.57|3632.27|3629.27|3632.47|3629.47|3631.57|3628.57|0
1582581900000|2020-02-24 22:05:00|3631.87|3628.87|3632.27|3629.27|3632.57|3629.57|3631.87|3628.87|0
1582582200000|2020-02-24 22:10:00|3631.97|3628.97|3632.07|3629.07|3632.47|3629.47|3631.17|3628.17|0
1582582500000|2020-02-24 22:15:00|3631.97|3628.97|3632.47|3629.47|3632.47|3629.47|3631.97|3628.97|0
1582582800000|2020-02-24 22:20:00|3632.57|3629.57|3632.67|3629.67|3632.87|3629.87|3632.27|3629.27|0
1582583100000|2020-02-24 22:25:00|3632.57|3629.57|3632.67|3629.67|3632.67|3629.67|3632.57|3629.57|0
1582583400000|2020-02-24 22:30:00|3632.57|3629.57|3632.17|3629.17|3632.67|3629.67|3631.97|3628.97|0
1582583700000|2020-02-24 22:35:00|3632.27|3629.27|3631.87|3628.87|3632.27|3629.27|3631.77|3628.77|0
1582584000000|2020-02-24 22:40:00|3631.97|3628.97|3631.37|3628.37|3631.97|3628.97|3631.17|3628.17|0
1582584300000|2020-02-24 22:45:00|3631.27|3628.27|3631.17|3628.17|3631.37|3628.37|3630.77|3627.77|0
1582584600000|2020-02-24 22:50:00|3631.27|3628.27|3631.67|3628.67|3631.97|3628.97|3631.17|3628.17|0
1582584900000|2020-02-24 22:55:00|3631.57|3628.57|3631.17|3628.17|3631.97|3628.97|3630.87|3627.87|0
1582585200000|2020-02-24 23:00:00|3630.87|3627.87|3635.67|3632.67|3635.67|3632.67|3621.67|3618.67|0
1582585500000|2020-02-24 23:05:00|3635.47|3632.47|3636.77|3633.77|3639.47|3636.47|3634.67|3631.67|0
1582585800000|2020-02-24 23:10:00|3636.97|3633.97|3638.27|3635.27|3639.57|3636.57|3636.27|3633.27|0
1582586100000|2020-02-24 23:15:00|3638.47|3635.47|3638.57|3635.57|3639.07|3636.07|3636.27|3633.27|0
1582586400000|2020-02-24 23:20:00|3638.67|3635.67|3639.27|3636.27|3639.67|3636.67|3637.97|3634.97|0
1582586700000|2020-02-24 23:25:00|3639.57|3636.57|3635.77|3632.77|3639.87|3636.87|3634.77|3631.77|0
1582587000000|2020-02-24 23:30:00|3635.97|3632.97|3633.17|3630.17|3637.47|3634.47|3631.47|3628.47|0
1582587300000|2020-02-24 23:35:00|3633.37|3630.37|3635.47|3632.47|3635.47|3632.47|3631.47|3628.47|0
1582587600000|2020-02-24 23:40:00|3635.27|3632.27|3639.57|3636.57|3640.07|3637.07|3635.27|3632.27|0
1582587900000|2020-02-24 23:45:00|3639.07|3636.07|3640.27|3637.27|3641.57|3638.57|3637.37|3634.37|0
1582588200000|2020-02-24 23:50:00|3639.77|3636.77|3641.07|3638.07|3641.07|3638.07|3638.57|3635.57|0
1582588500000|2020-02-24 23:55:00|3641.27|3638.27|3642.57|3639.57|3643.87|3640.87|3641.07|3638.07|0
1582588800000|2020-02-25 00:00:00|3642.07|3639.07|3645.07|3642.07|3645.37|3642.37|3640.07|3637.07|0
1582589100000|2020-02-25 00:05:00|3645.37|3642.37|3646.07|3643.07|3646.07|3643.07|3643.37|3640.37|0
1582589400000|2020-02-25 00:10:00|3645.87|3642.87|3647.87|3644.87|3648.17|3645.17|3645.07|3642.07|0
1582589700000|2020-02-25 00:15:00|3647.67|3644.67|3658.67|3656.67|3658.67|3656.67|3646.87|3643.87|4312
1582590000000|2020-02-25 00:20:00|3657.67|3655.67|3656.67|3654.67|3658.67|3656.67|3656.67|3654.67|1379
1582590300000|2020-02-25 00:25:00|3657.67|3655.67|3658.67|3656.67|3658.67|3656.67|3656.67|3654.67|817
1582590600000|2020-02-25 00:30:00|3659.17|3657.17|3660.67|3658.67|3660.67|3658.67|3656.67|3654.67|493
1582590900000|2020-02-25 00:35:00|3662.17|3660.17|3665.67|3663.67|3665.67|3663.67|3660.67|3658.67|1250
1582591200000|2020-02-25 00:40:00|3664.67|3662.67|3661.67|3659.67|3665.67|3663.67|3660.67|3658.67|680
1582591500000|2020-02-25 00:45:00|3662.17|3660.17|3661.67|3659.67|3662.67|3660.67|3659.67|3657.67|219
1582591800000|2020-02-25 00:50:00|3662.17|3660.17|3665.67|3663.67|3666.67|3664.67|3661.67|3659.67|749
1582592100000|2020-02-25 00:55:00|3666.17|3664.17|3666.67|3664.67|3667.67|3665.67|3665.67|3663.67|430
1582592400000|2020-02-25 01:00:00|3665.67|3663.67|3669.67|3667.67|3670.67|3668.67|3663.67|3661.67|1258
1582592700000|2020-02-25 01:05:00|3670.67|3668.67|3671.67|3669.67|3672.67|3670.67|3669.67|3667.67|819
1582593000000|2020-02-25 01:10:00|3671.17|3669.17|3673.67|3671.67|3673.67|3671.67|3670.67|3668.67|1139
1582593300000|2020-02-25 01:15:00|3672.67|3670.67|3673.67|3671.67|3674.67|3672.67|3672.67|3670.67|811
1582593600000|2020-02-25 01:20:00|3674.67|3672.67|3676.67|3674.67|3679.67|3677.67|3674.67|3672.67|1566
1582593900000|2020-02-25 01:25:00|3675.67|3673.67|3675.67|3673.67|3677.67|3675.67|3675.67|3673.67|534
1582594200000|2020-02-25 01:30:00|3676.67|3674.67|3678.67|3676.67|3678.67|3676.67|3673.67|3671.67|707
1582594500000|2020-02-25 01:35:00|3678.17|3676.17|3679.67|3677.67|3680.67|3678.67|3676.67|3674.67|593
1582594800000|2020-02-25 01:40:00|3679.17|3677.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|164
1582595100000|2020-02-25 01:45:00|3680.67|3678.67|3680.67|3678.67|3682.67|3680.67|3679.67|3677.67|1227
1582595400000|2020-02-25 01:50:00|3680.17|3678.17|3677.67|3675.67|3680.17|3678.17|3676.67|3674.67|418
1582595700000|2020-02-25 01:55:00|3677.17|3675.17|3673.67|3671.67|3677.67|3675.67|3673.67|3671.67|457
1582596000000|2020-02-25 02:00:00|3674.67|3672.67|3674.67|3672.67|3676.67|3674.67|3673.67|3671.67|256
1582596300000|2020-02-25 02:05:00|3675.17|3673.17|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|439
1582596600000|2020-02-25 02:10:00|3675.17|3673.17|3675.67|3673.67|3675.67|3673.67|3671.67|3669.67|441
1582596900000|2020-02-25 02:15:00|3676.17|3674.17|3678.67|3676.67|3678.67|3676.67|3675.67|3673.67|132
1582597200000|2020-02-25 02:20:00|3679.67|3677.67|3679.67|3677.67|3680.17|3678.17|3678.67|3676.67|349
1582597500000|2020-02-25 02:25:00|3678.67|3676.67|3676.67|3674.67|3679.67|3677.67|3676.67|3674.67|573
1582597800000|2020-02-25 02:30:00|3675.67|3673.67|3676.67|3674.67|3677.67|3675.67|3674.67|3672.67|207
1582598100000|2020-02-25 02:35:00|3675.67|3673.67|3674.67|3672.67|3676.67|3674.67|3674.67|3672.67|96
1582598400000|2020-02-25 02:40:00|3674.17|3672.17|3674.67|3672.67|3675.67|3673.67|3673.67|3671.67|94
1582598700000|2020-02-25 02:45:00|3675.67|3673.67|3674.67|3672.67|3675.67|3673.67|3672.67|3670.67|146
1582599000000|2020-02-25 02:50:00|3673.67|3671.67|3670.67|3668.67|3674.67|3672.67|3669.67|3667.67|758
1582599300000|2020-02-25 02:55:00|3669.67|3667.67|3668.67|3666.67|3672.67|3670.67|3668.67|3666.67|670
1582599600000|2020-02-25 03:00:00|3669.67|3667.67|3667.67|3665.67|3669.67|3667.67|3665.67|3663.67|431
1582599900000|2020-02-25 03:05:00|3666.67|3664.67|3664.67|3662.67|3668.67|3666.67|3664.67|3662.67|371
1582600200000|2020-02-25 03:10:00|3665.17|3663.17|3666.67|3664.67|3666.67|3664.67|3663.67|3661.67|483
1582600500000|2020-02-25 03:15:00|3665.67|3663.67|3668.67|3666.67|3668.67|3666.67|3665.67|3663.67|185
1582600800000|2020-02-25 03:20:00|3669.67|3667.67|3667.67|3665.67|3669.67|3667.67|3667.67|3665.67|378
1582601100000|2020-02-25 03:25:00|3668.67|3666.67|3671.67|3669.67|3671.67|3669.67|3667.67|3665.67|144
1582601400000|2020-02-25 03:30:00|3672.17|3670.17|3669.67|3667.67|3672.17|3670.17|3669.67|3667.67|167
1582601700000|2020-02-25 03:35:00|3670.67|3668.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|161
1582602000000|2020-02-25 03:40:00|3670.67|3668.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|66
1582602300000|2020-02-25 03:45:00|3668.67|3666.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|96
1582602600000|2020-02-25 03:50:00|3670.67|3668.67|3671.67|3669.67|3672.17|3670.17|3670.67|3668.67|229
1582602900000|2020-02-25 03:55:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|254
1582603200000|2020-02-25 04:00:00|3672.17|3670.17|3669.67|3667.67|3672.17|3670.17|3668.67|3666.67|101
1582603500000|2020-02-25 04:05:00|3668.67|3666.67|3668.67|3666.67|3669.17|3667.17|3668.67|3666.67|46
1582603800000|2020-02-25 04:10:00|3667.67|3665.67|3667.67|3665.67|3668.67|3666.67|3667.67|3665.67|94
1582604100000|2020-02-25 04:15:00|3668.17|3666.17|3668.67|3666.67|3668.67|3666.67|3667.67|3665.67|81
1582604400000|2020-02-25 04:20:00|3669.67|3667.67|3669.67|3667.67|3669.67|3667.67|3668.67|3666.67|177
1582604700000|2020-02-25 04:25:00|3669.17|3667.17|3672.67|3670.67|3672.67|3670.67|3667.67|3665.67|305
1582605000000|2020-02-25 04:30:00|3671.67|3669.67|3671.67|3669.67|3672.67|3670.67|3671.67|3669.67|187
1582605300000|2020-02-25 04:35:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|63
1582605600000|2020-02-25 04:40:00|3671.67|3669.67|3671.67|3669.67|3672.67|3670.67|3671.67|3669.67|161
1582605900000|2020-02-25 04:45:00|3672.67|3670.67|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|149
1582606200000|2020-02-25 04:50:00|3673.67|3671.67|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|10
1582606500000|2020-02-25 04:55:00|3673.67|3671.67|3673.67|3671.67|3673.67|3671.67|3672.67|3670.67|26
1582606800000|2020-02-25 05:00:00|3672.67|3670.67|3674.67|3672.67|3676.17|3674.17|3672.67|3670.67|635
1582607100000|2020-02-25 05:05:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|218
1582607400000|2020-02-25 05:10:00|3674.67|3672.67|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|120
1582607700000|2020-02-25 05:15:00|3676.17|3674.17|3673.67|3671.67|3676.67|3674.67|3672.67|3670.67|645
1582608000000|2020-02-25 05:20:00|3674.67|3672.67|3671.67|3669.67|3674.67|3672.67|3671.67|3669.67|227
1582608300000|2020-02-25 05:25:00|3672.67|3670.67|3672.67|3670.67|3673.67|3671.67|3671.67|3669.67|210
1582608600000|2020-02-25 05:30:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|229
1582608900000|2020-02-25 05:35:00|3671.67|3669.67|3673.67|3671.67|3673.67|3671.67|3671.67|3669.67|305
1582609200000|2020-02-25 05:40:00|3674.67|3672.67|3675.67|3673.67|3675.67|3673.67|3673.67|3671.67|633
1582609500000|2020-02-25 05:45:00|3675.17|3673.17|3675.67|3673.67|3677.67|3675.67|3673.67|3671.67|1832
1582609800000|2020-02-25 05:50:00|3674.67|3672.67|3674.67|3672.67|3675.67|3673.67|3672.67|3670.67|2206
1582610100000|2020-02-25 05:55:00|3675.67|3673.67|3676.67|3674.67|3677.67|3675.67|3672.67|3670.67|1501
1582610400000|2020-02-25 06:00:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3673.67|3671.67|482
1582610700000|2020-02-25 06:05:00|3676.67|3674.67|3676.67|3674.67|3677.67|3675.67|3674.67|3672.67|543
1582611000000|2020-02-25 06:10:00|3677.17|3675.17|3677.67|3675.67|3678.67|3676.67|3674.67|3672.67|1181
1582611300000|2020-02-25 06:15:00|3678.67|3676.67|3678.67|3676.67|3679.67|3677.67|3675.67|3673.67|1242
1582611600000|2020-02-25 06:20:00|3679.67|3677.67|3677.67|3675.67|3679.67|3677.67|3676.67|3674.67|2021
1582611900000|2020-02-25 06:25:00|3678.67|3676.67|3679.67|3677.67|3679.67|3677.67|3676.67|3674.67|1076
1582612200000|2020-02-25 06:30:00|3680.17|3678.17|3680.67|3678.67|3681.67|3679.67|3678.67|3676.67|779
1582612500000|2020-02-25 06:35:00|3680.17|3678.17|3680.67|3678.67|3680.67|3678.67|3679.67|3677.67|426
1582612800000|2020-02-25 06:40:00|3680.17|3678.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|316
1582613100000|2020-02-25 06:45:00|3680.67|3678.67|3676.67|3674.67|3680.67|3678.67|3676.67|3674.67|1078
1582613400000|2020-02-25 06:50:00|3675.67|3673.67|3679.67|3677.67|3680.67|3678.67|3675.67|3673.67|2366
1582613700000|2020-02-25 06:55:00|3680.67|3678.67|3680.67|3678.67|3682.67|3680.67|3677.67|3675.67|2997
1582614000000|2020-02-25 07:00:00|3680.42|3678.92|3677.42|3675.92|3680.42|3678.92|3675.42|3673.92|6881
1582614300000|2020-02-25 07:05:00|3678.42|3676.92|3673.42|3671.92|3678.42|3676.92|3673.42|3671.92|5156
1582614600000|2020-02-25 07:10:00|3674.42|3672.92|3675.42|3673.92|3676.42|3674.92|3674.42|3672.92|3573
1582614900000|2020-02-25 07:15:00|3674.42|3672.92|3674.42|3672.92|3675.42|3673.92|3673.42|3671.92|2787
1582615200000|2020-02-25 07:20:00|3673.42|3671.92|3669.42|3667.92|3674.42|3672.92|3668.42|3666.92|3539
1582615500000|2020-02-25 07:25:00|3668.42|3666.92|3664.42|3662.92|3669.42|3667.92|3662.42|3660.92|6467
1582615800000|2020-02-25 07:30:00|3665.42|3663.92|3663.42|3661.92|3667.42|3665.92|3663.42|3661.92|6399
1582616100000|2020-02-25 07:35:00|3664.42|3662.92|3661.42|3659.92|3664.42|3662.92|3659.42|3657.92|5995
1582616400000|2020-02-25 07:40:00|3662.42|3660.92|3664.42|3662.92|3664.42|3662.92|3661.42|3659.92|4833
1582616700000|2020-02-25 07:45:00|3663.42|3661.92|3663.42|3661.92|3663.42|3661.92|3661.42|3659.92|4787
1582617000000|2020-02-25 07:50:00|3664.42|3662.92|3670.42|3668.92|3671.42|3669.92|3664.42|3662.92|11134
1582617300000|2020-02-25 07:55:00|3669.42|3667.92|3673.42|3671.92|3673.42|3671.92|3668.42|3666.92|4225
1582617600000|2020-02-25 08:00:00|3672.42|3670.92|3666.42|3664.92|3672.42|3670.92|3665.42|3663.92|24541
1582617900000|2020-02-25 08:05:00|3665.42|3663.92|3656.42|3654.92|3669.42|3667.92|3655.42|3653.92|20064
1582618200000|2020-02-25 08:10:00|3655.42|3653.92|3666.42|3664.92|3668.42|3666.92|3655.42|3653.92|30265
1582618500000|2020-02-25 08:15:00|3665.42|3663.92|3656.42|3654.92|3666.42|3664.92|3655.42|3653.92|11357
1582618800000|2020-02-25 08:20:00|3657.42|3655.92|3654.42|3652.92|3659.42|3657.92|3652.42|3650.92|15828
1582619100000|2020-02-25 08:25:00|3653.42|3651.92|3648.42|3646.92|3653.42|3651.92|3647.42|3645.92|18033
1582619400000|2020-02-25 08:30:00|3647.42|3645.92|3659.42|3657.92|3659.42|3657.92|3646.42|3644.92|12931
1582619700000|2020-02-25 08:35:00|3660.42|3658.92|3648.42|3646.92|3660.42|3658.92|3647.42|3645.92|16145
1582620000000|2020-02-25 08:40:00|3648.52|3647.02|3645.52|3644.02|3651.52|3650.02|3643.52|3642.02|28003
1582620300000|2020-02-25 08:45:00|3646.52|3645.02|3644.52|3643.02|3649.52|3648.02|3641.52|3640.02|26148
1582620600000|2020-02-25 08:50:00|3645.52|3644.02|3642.52|3641.02|3646.52|3645.02|3641.52|3640.02|66469
1582620900000|2020-02-25 08:55:00|3641.52|3640.02|3640.52|3639.02|3644.52|3643.02|3639.52|3638.02|22766
1582621200000|2020-02-25 09:00:00|3641.52|3640.02|3645.52|3644.02|3648.52|3647.02|3641.52|3640.02|23086
1582621500000|2020-02-25 09:05:00|3646.52|3645.02|3640.52|3639.02|3646.52|3645.02|3639.52|3638.02|20674
1582621800000|2020-02-25 09:10:00|3639.52|3638.02|3637.52|3636.02|3640.52|3639.02|3635.52|3634.02|15640
1582622100000|2020-02-25 09:15:00|3638.52|3637.02|3636.52|3635.02|3639.52|3638.02|3634.52|3633.02|12793
1582622400000|2020-02-25 09:20:00|3635.52|3634.02|3634.52|3633.02|3637.52|3636.02|3633.52|3632.02|13553
1582622700000|2020-02-25 09:25:00|3633.52|3632.02|3634.52|3633.02|3640.52|3639.02|3631.52|3630.02|18766
1582623000000|2020-02-25 09:30:00|3635.52|3634.02|3634.52|3633.02|3637.52|3636.02|3630.52|3629.02|13989
1582623300000|2020-02-25 09:35:00|3633.52|3632.02|3632.52|3631.02|3634.52|3633.02|3630.52|3629.02|17467
1582623600000|2020-02-25 09:40:00|3631.52|3630.02|3634.52|3633.02|3634.52|3633.02|3629.52|3628.02|15321
1582623900000|2020-02-25 09:45:00|3635.52|3634.02|3635.52|3634.02|3638.52|3637.02|3634.52|3633.02|10536
1582624200000|2020-02-25 09:50:00|3636.52|3635.02|3631.52|3630.02|3636.52|3635.02|3630.52|3629.02|11469
1582624500000|2020-02-25 09:55:00|3632.52|3631.02|3628.52|3627.02|3632.52|3631.02|3628.52|3627.02|16428
1582624800000|2020-02-25 10:00:00|3629.52|3628.02|3632.52|3631.02|3633.52|3632.02|3627.52|3626.02|19082
1582625100000|2020-02-25 10:05:00|3631.52|3630.02|3627.52|3626.02|3632.52|3631.02|3627.52|3626.02|8769
1582625400000|2020-02-25 10:10:00|3628.52|3627.02|3628.52|3627.02|3631.52|3630.02|3625.52|3624.02|11569
1582625700000|2020-02-25 10:15:00|3629.52|3628.02|3623.52|3622.02|3629.52|3628.02|3623.52|3622.02|20636
1582626000000|2020-02-25 10:20:00|3624.52|3623.02|3618.52|3617.02|3625.52|3624.02|3618.52|3617.02|20561
1582626300000|2020-02-25 10:25:00|3619.52|3618.02|3615.52|3614.02|3621.52|3620.02|3615.52|3614.02|35266
1582626600000|2020-02-25 10:30:00|3614.52|3613.02|3609.52|3608.02|3614.52|3613.02|3607.52|3606.02|29377
1582626900000|2020-02-25 10:35:00|3610.52|3609.02|3611.52|3610.02|3613.52|3612.02|3610.52|3609.02|19501
1582627200000|2020-02-25 10:40:00|3610.52|3609.02|3606.52|3605.02|3610.52|3609.02|3606.52|3605.02|20576
1582627500000|2020-02-25 10:45:00|3607.52|3606.02|3607.52|3606.02|3607.52|3606.02|3598.52|3597.02|30422
1582627800000|2020-02-25 10:50:00|3606.52|3605.02|3609.52|3608.02|3609.52|3608.02|3605.52|3604.02|16120
1582628100000|2020-02-25 10:55:00|3610.52|3609.02|3613.52|3612.02|3616.52|3615.02|3610.52|3609.02|26065
1582628400000|2020-02-25 11:00:00|3612.52|3611.02|3607.52|3606.02|3612.52|3611.02|3606.52|3605.02|9188
1582628700000|2020-02-25 11:05:00|3608.52|3607.02|3610.52|3609.02|3610.52|3609.02|3606.52|3605.02|12488
1582629000000|2020-02-25 11:10:00|3609.52|3608.02|3614.52|3613.02|3615.52|3614.02|3609.52|3608.02|12571
1582629300000|2020-02-25 11:15:00|3615.52|3614.02|3610.52|3609.02|3615.52|3614.02|3609.52|3608.02|7750
1582629600000|2020-02-25 11:20:00|3609.52|3608.02|3613.52|3612.02|3614.52|3613.02|3609.52|3608.02|5150
1582629900000|2020-02-25 11:25:00|3612.52|3611.02|3618.52|3617.02|3618.52|3617.02|3610.52|3609.02|11215
1582630200000|2020-02-25 11:30:00|3619.52|3618.02|3625.52|3624.02|3625.52|3624.02|3617.52|3616.02|17372
1582630500000|2020-02-25 11:35:00|3626.52|3625.02|3630.52|3629.02|3631.52|3630.02|3625.52|3624.02|13987
1582630800000|2020-02-25 11:40:00|3629.52|3628.02|3628.52|3627.02|3630.52|3629.02|3623.52|3622.02|20131
1582631100000|2020-02-25 11:45:00|3629.52|3628.02|3626.52|3625.02|3629.52|3628.02|3626.52|3625.02|9836
1582631400000|2020-02-25 11:50:00|3627.02|3625.52|3627.52|3626.02|3629.52|3628.02|3625.52|3624.02|6972
1582631700000|2020-02-25 11:55:00|3626.52|3625.02|3623.52|3622.02|3627.52|3626.02|3621.52|3620.02|9543
1582632000000|2020-02-25 12:00:00|3622.52|3621.02|3626.52|3625.02|3626.52|3625.02|3622.52|3621.02|11001
1582632300000|2020-02-25 12:05:00|3625.52|3624.02|3624.52|3623.02|3628.02|3626.52|3623.52|3622.02|9026
1582632600000|2020-02-25 12:10:00|3623.52|3622.02|3621.52|3620.02|3624.52|3623.02|3620.52|3619.02|5684
1582632900000|2020-02-25 12:15:00|3620.52|3619.02|3621.52|3620.02|3622.52|3621.02|3620.52|3619.02|6992
1582633200000|2020-02-25 12:20:00|3620.52|3619.02|3627.52|3626.02|3628.52|3627.02|3620.52|3619.02|10268
1582633500000|2020-02-25 12:25:00|3628.52|3627.02|3626.52|3625.02|3630.52|3629.02|3626.52|3625.02|10404
1582633800000|2020-02-25 12:30:00|3625.52|3624.02|3630.52|3629.02|3630.52|3629.02|3625.52|3624.02|9320
1582634100000|2020-02-25 12:35:00|3631.52|3630.02|3635.52|3634.02|3636.52|3635.02|3631.52|3630.02|12982
1582634400000|2020-02-25 12:40:00|3635.53|3634.03|3632.53|3631.03|3636.53|3635.03|3631.53|3630.03|7934
1582634700000|2020-02-25 12:45:00|3633.53|3632.03|3637.53|3636.03|3637.53|3636.03|3633.53|3632.03|8611
1582635000000|2020-02-25 12:50:00|3636.53|3635.03|3639.53|3638.03|3639.53|3638.03|3635.53|3634.03|12662
1582635300000|2020-02-25 12:55:00|3638.53|3637.03|3637.53|3636.03|3638.53|3637.03|3636.53|3635.03|7445
1582635600000|2020-02-25 13:00:00|3636.53|3635.03|3634.53|3633.03|3637.53|3636.03|3633.53|3632.03|51640
1582635900000|2020-02-25 13:05:00|3633.53|3632.03|3635.53|3634.03|3636.53|3635.03|3633.53|3632.03|7355
1582636200000|2020-02-25 13:10:00|3636.53|3635.03|3634.53|3633.03|3638.53|3637.03|3634.53|3633.03|11147
1582636500000|2020-02-25 13:15:00|3633.53|3632.03|3631.53|3630.03|3633.53|3632.03|3630.53|3629.03|8652
1582636800000|2020-02-25 13:20:00|3630.53|3629.03|3628.53|3627.03|3631.53|3630.03|3628.53|3627.03|7734
1582637100000|2020-02-25 13:25:00|3627.53|3626.03|3626.53|3625.03|3629.53|3628.03|3626.53|3625.03|9798
1582637400000|2020-02-25 13:30:00|3627.53|3626.03|3626.53|3625.03|3627.53|3626.03|3623.53|3622.03|7742
1582637700000|2020-02-25 13:35:00|3627.53|3626.03|3627.53|3626.03|3628.53|3627.03|3625.53|3624.03|7582
1582638000000|2020-02-25 13:40:00|3628.53|3627.03|3625.53|3624.03|3628.53|3627.03|3625.53|3624.03|6552
1582638300000|2020-02-25 13:45:00|3626.53|3625.03|3629.53|3628.03|3629.53|3628.03|3626.53|3625.03|8502
1582638600000|2020-02-25 13:50:00|3628.53|3627.03|3630.53|3629.03|3632.53|3631.03|3627.53|3626.03|12899
1582638900000|2020-02-25 13:55:00|3631.53|3630.03|3627.03|3625.53|3632.53|3631.03|3624.53|3623.03|11203
1582639200000|2020-02-25 14:00:00|3626.53|3625.03|3624.53|3623.03|3627.53|3626.03|3623.53|3622.03|15703
1582639500000|2020-02-25 14:05:00|3625.53|3624.03|3619.53|3618.03|3625.53|3624.03|3619.53|3618.03|13475
1582639800000|2020-02-25 14:10:00|3620.53|3619.03|3622.53|3621.03|3622.53|3621.03|3620.03|3618.53|9672
1582640100000|2020-02-25 14:15:00|3623.53|3622.03|3624.53|3623.03|3625.53|3624.03|3622.53|3621.03|8613
1582640400000|2020-02-25 14:20:00|3625.53|3624.03|3628.53|3627.03|3628.53|3627.03|3624.53|3623.03|8276
1582640700000|2020-02-25 14:25:00|3627.53|3626.03|3626.53|3625.03|3628.53|3627.03|3626.53|3625.03|6357
1582641000000|2020-02-25 14:30:00|3627.53|3626.03|3618.53|3617.03|3630.53|3629.03|3617.53|3616.03|22839
1582641300000|2020-02-25 14:35:00|3617.53|3616.03|3621.53|3620.03|3627.53|3626.03|3617.53|3616.03|16139
1582641600000|2020-02-25 14:40:00|3620.53|3619.03|3613.53|3612.03|3620.53|3619.03|3612.53|3611.03|29267
1582641900000|2020-02-25 14:45:00|3612.53|3611.03|3611.53|3610.03|3613.53|3612.03|3608.53|3607.03|38423
1582642200000|2020-02-25 14:50:00|3610.53|3609.03|3616.53|3615.03|3617.53|3616.03|3608.53|3607.03|18770
1582642500000|2020-02-25 14:55:00|3615.53|3614.03|3617.53|3616.03|3618.53|3617.03|3610.53|3609.03|18076
1582642800000|2020-02-25 15:00:00|3616.53|3615.03|3614.53|3613.03|3621.53|3620.03|3612.53|3611.03|17632
1582643100000|2020-02-25 15:05:00|3613.53|3612.03|3615.53|3614.03|3620.53|3619.03|3612.53|3611.03|13565
1582643400000|2020-02-25 15:10:00|3615.68|3614.18|3610.68|3609.18|3616.68|3615.18|3609.68|3608.18|17532
1582643700000|2020-02-25 15:15:00|3611.68|3610.18|3603.68|3602.18|3612.68|3611.18|3602.68|3601.18|27592
1582644000000|2020-02-25 15:20:00|3602.68|3601.18|3593.68|3592.18|3603.68|3602.18|3593.68|3592.18|31867
1582644300000|2020-02-25 15:25:00|3592.68|3591.18|3584.68|3583.18|3592.68|3591.18|3581.68|3580.18|52223
1582644600000|2020-02-25 15:30:00|3585.68|3584.18|3581.68|3580.18|3589.68|3588.18|3574.68|3573.18|37799
1582644900000|2020-02-25 15:35:00|3579.68|3578.18|3586.68|3585.18|3587.68|3586.18|3575.68|3574.18|29449
1582645200000|2020-02-25 15:40:00|3585.68|3584.18|3592.68|3591.18|3593.68|3592.18|3582.68|3581.18|40045
1582645500000|2020-02-25 15:45:00|3591.68|3590.18|3582.68|3581.18|3594.68|3593.18|3581.68|3580.18|23745
1582645800000|2020-02-25 15:50:00|3581.68|3580.18|3578.68|3577.18|3581.68|3580.18|3572.68|3571.18|44300
1582646100000|2020-02-25 15:55:00|3579.68|3578.18|3578.68|3577.18|3579.68|3578.18|3573.68|3572.18|35027
1582646400000|2020-02-25 16:00:00|3577.68|3576.18|3576.68|3575.18|3583.68|3582.18|3575.68|3574.18|37400
1582646700000|2020-02-25 16:05:00|3575.68|3574.18|3574.68|3573.18|3583.68|3582.18|3572.68|3571.18|30348
1582647000000|2020-02-25 16:10:00|3573.68|3572.18|3577.68|3576.18|3583.68|3582.18|3573.68|3572.18|32366
1582647300000|2020-02-25 16:15:00|3578.68|3577.18|3573.68|3572.18|3578.68|3577.18|3569.68|3568.18|34261
1582647600000|2020-02-25 16:20:00|3572.68|3571.18|3571.68|3570.18|3575.68|3574.18|3568.68|3567.18|31670
1582647900000|2020-02-25 16:25:00|3570.68|3569.18|3572.68|3571.18|3579.68|3578.18|3569.68|3568.18|55040
1582648200000|2020-02-25 16:30:00|3571.68|3570.18|3572.68|3571.18|3575.68|3574.18|3567.68|3566.18|101759
1582648500000|2020-02-25 16:35:00|3573.68|3572.18|3575.68|3574.18|3576.68|3575.18|3567.68|3566.18|49472
1582648800000|2020-02-25 16:40:00|3574.68|3573.18|3562.68|3561.18|3575.68|3574.18|3562.68|3561.18|31130
1582649100000|2020-02-25 16:45:00|3563.68|3562.18|3574.68|3573.18|3575.68|3574.18|3563.68|3562.18|27031
1582649400000|2020-02-25 16:50:00|3573.68|3572.18|3579.68|3578.18|3579.68|3578.18|3572.68|3571.18|16148
1582649700000|2020-02-25 16:55:00|3578.68|3577.18|3574.68|3573.18|3580.68|3579.18|3572.68|3571.18|22458
1582650000000|2020-02-25 17:00:00|3575.68|3574.18|3574.68|3573.18|3580.68|3579.18|3574.68|3573.18|19462
1582650300000|2020-02-25 17:05:00|3575.68|3574.18|3576.68|3575.18|3578.68|3577.18|3574.68|3573.18|6963
1582650600000|2020-02-25 17:10:00|3577.68|3576.18|3576.68|3575.18|3581.68|3580.18|3576.68|3575.18|9279
1582650900000|2020-02-25 17:15:00|3577.68|3576.18|3571.68|3570.18|3577.68|3576.18|3569.68|3568.18|7588
1582651200000|2020-02-25 17:20:00|3570.68|3569.18|3568.68|3567.18|3572.68|3571.18|3568.68|3567.18|8694
1582651500000|2020-02-25 17:25:00|3569.68|3568.18|3568.68|3567.18|3570.68|3569.18|3567.68|3566.18|4793
1582651800000|2020-02-25 17:30:00|3569.68|3568.18|3573.68|3572.18|3574.68|3573.18|3567.68|3566.18|8319
1582652100000|2020-02-25 17:35:00|3574.68|3573.18|3576.68|3575.18|3576.68|3575.18|3573.68|3572.18|5877
1582652400000|2020-02-25 17:40:00|3576.18|3574.68|3568.68|3567.18|3576.68|3575.18|3567.68|3566.18|7423
1582652700000|2020-02-25 17:45:00|3567.68|3566.18|3563.68|3562.18|3568.68|3567.18|3563.68|3562.18|7876
1582653000000|2020-02-25 17:50:00|3564.18|3562.68|3567.68|3566.18|3568.68|3567.18|3563.68|3562.18|5404
1582653300000|2020-02-25 17:55:00|3568.68|3567.18|3562.68|3561.18|3568.68|3567.18|3561.68|3560.18|7674
1582653600000|2020-02-25 18:00:00|3562.18|3560.68|3561.68|3560.18|3566.68|3565.18|3559.68|3558.18|9999
1582653900000|2020-02-25 18:05:00|3562.68|3561.18|3565.68|3564.18|3565.68|3564.18|3560.68|3559.18|6501
1582654200000|2020-02-25 18:10:00|3564.68|3563.18|3565.68|3564.18|3568.68|3567.18|3564.68|3563.18|6987
1582654500000|2020-02-25 18:15:00|3564.68|3563.18|3559.68|3558.18|3567.68|3566.18|3559.68|3558.18|8228
1582654800000|2020-02-25 18:20:00|3560.18|3558.68|3561.68|3560.18|3561.68|3560.18|3559.68|3558.18|3224
1582655100000|2020-02-25 18:25:00|3560.68|3559.18|3560.68|3559.18|3563.68|3562.18|3558.68|3557.18|5578
1582655400000|2020-02-25 18:30:00|3559.68|3558.18|3558.68|3557.18|3559.68|3558.18|3555.68|3554.18|5531
1582655700000|2020-02-25 18:35:00|3559.18|3557.68|3557.68|3556.18|3559.18|3557.68|3555.68|3554.18|4353
1582656000000|2020-02-25 18:40:00|3556.68|3555.18|3559.68|3558.18|3560.68|3559.18|3555.68|3554.18|6438
1582656300000|2020-02-25 18:45:00|3559.18|3557.68|3557.68|3556.18|3560.68|3559.18|3557.68|3556.18|2074
1582656600000|2020-02-25 18:50:00|3558.68|3557.18|3553.68|3552.18|3561.68|3560.18|3552.68|3551.18|11963
1582656900000|2020-02-25 18:55:00|3554.68|3553.18|3547.68|3546.18|3554.68|3553.18|3547.68|3546.18|4146
1582657200000|2020-02-25 19:00:00|3548.68|3547.18|3547.68|3546.18|3548.68|3547.18|3544.68|3543.18|7166
1582657500000|2020-02-25 19:05:00|3548.68|3547.18|3536.68|3535.18|3549.68|3548.18|3534.68|3533.18|9448
1582657800000|2020-02-25 19:10:00|3537.68|3536.18|3544.68|3543.18|3544.68|3543.18|3533.68|3532.18|11523
1582658100000|2020-02-25 19:15:00|3544.18|3542.68|3534.68|3533.18|3544.68|3543.18|3532.68|3531.18|7347
1582658400000|2020-02-25 19:20:00|3533.68|3532.18|3534.68|3533.18|3538.68|3537.18|3532.68|3531.18|5606
1582658700000|2020-02-25 19:25:00|3535.68|3534.18|3530.68|3529.18|3537.68|3536.18|3530.68|3529.18|8295
1582659000000|2020-02-25 19:30:00|3531.68|3530.18|3529.68|3528.18|3533.68|3532.18|3526.68|3525.18|14278
1582659300000|2020-02-25 19:35:00|3528.68|3527.18|3523.68|3522.18|3529.68|3528.18|3522.68|3521.18|8601
1582659600000|2020-02-25 19:40:00|3524.68|3523.18|3534.68|3533.18|3534.68|3533.18|3522.68|3521.18|9061
1582659900000|2020-02-25 19:45:00|3533.68|3532.18|3538.68|3537.18|3539.68|3538.18|3529.68|3528.18|5712
1582660200000|2020-02-25 19:50:00|3539.68|3538.18|3543.68|3542.18|3543.68|3542.18|3536.68|3535.18|5958
1582660500000|2020-02-25 19:55:00|3542.68|3541.18|3542.68|3541.18|3545.68|3544.18|3541.68|3540.18|4163
1582660800000|2020-02-25 20:00:00|3543.68|3542.18|3547.68|3546.18|3553.68|3552.18|3543.68|3542.18|7533
1582661100000|2020-02-25 20:05:00|3546.68|3545.18|3548.68|3547.18|3553.68|3552.18|3546.68|3545.18|6410
1582661400000|2020-02-25 20:10:00|3548.18|3546.68|3541.68|3540.18|3549.68|3548.18|3541.68|3540.18|3223
1582661700000|2020-02-25 20:15:00|3541.18|3539.68|3538.68|3537.18|3546.68|3545.18|3538.68|3537.18|4043
1582662000000|2020-02-25 20:20:00|3539.68|3538.18|3531.68|3530.18|3540.68|3539.18|3527.68|3526.18|4704
1582662300000|2020-02-25 20:25:00|3530.68|3529.18|3532.68|3531.18|3536.68|3535.18|3529.68|3528.18|5784
1582662600000|2020-02-25 20:30:00|3531.68|3530.18|3525.68|3524.18|3533.68|3532.18|3521.68|3520.18|8009
1582662900000|2020-02-25 20:35:00|3524.68|3523.18|3522.68|3521.18|3525.68|3524.18|3520.68|3519.18|4145
1582663200000|2020-02-25 20:40:00|3523.68|3522.18|3530.68|3529.18|3533.68|3532.18|3523.68|3522.18|6438
1582663500000|2020-02-25 20:45:00|3531.68|3530.18|3531.68|3530.18|3538.68|3537.18|3530.68|3529.18|7324
1582663800000|2020-02-25 20:50:00|3530.68|3529.18|3526.68|3525.18|3531.68|3530.18|3525.68|3524.18|7357
1582664100000|2020-02-25 20:55:00|3527.68|3526.18|3525.68|3524.18|3528.68|3527.18|3523.68|3522.18|10067
1582664400000|2020-02-25 21:00:00|3525.18|3523.68|3533.43|3530.43|3534.13|3531.13|3521.73|3518.73|474
1582664700000|2020-02-25 21:05:00|3533.63|3530.63|3532.83|3529.83|3533.83|3530.83|3526.63|3523.63|0
1582665000000|2020-02-25 21:10:00|3532.53|3529.53|3532.13|3529.13|3533.43|3530.43|3528.83|3525.83|0
1582665300000|2020-02-25 21:15:00|3532.23|3529.23|3532.53|3529.53|3532.83|3529.83|3531.93|3528.93|0
1582665600000|2020-02-25 21:20:00|3532.63|3529.63|3532.63|3529.63|3532.83|3529.83|3531.93|3528.93|0
1582665900000|2020-02-25 21:25:00|3532.43|3529.43|3530.73|3527.73|3532.43|3529.43|3530.53|3527.53|0
1582666200000|2020-02-25 21:30:00|3530.83|3527.83|3538.93|3535.93|3539.23|3536.23|3530.83|3527.83|0
1582666500000|2020-02-25 21:35:00|3539.23|3536.23|3541.63|3538.63|3543.53|3540.53|3537.63|3534.63|0
1582666800000|2020-02-25 21:40:00|3542.03|3539.03|3540.73|3537.73|3542.63|3539.63|3538.23|3535.23|0
1582667100000|2020-02-25 21:45:00|3540.43|3537.43|3542.03|3539.03|3545.73|3542.73|3540.43|3537.43|0
1582667400000|2020-02-25 21:50:00|3542.33|3539.33|3539.53|3536.53|3542.33|3539.33|3539.53|3536.53|0
1582667700000|2020-02-25 21:55:00|3539.83|3536.83|3538.93|3535.93|3539.83|3536.83|3537.93|3534.93|0
1582668000000|2020-02-25 22:00:00|3538.73|3535.73|3538.43|3535.43|3539.03|3536.03|3538.23|3535.23|0
1582668300000|2020-02-25 22:05:00|3538.33|3535.33|3537.33|3534.33|3538.73|3535.73|3537.33|3534.33|0
1582668600000|2020-02-25 22:10:00|3537.23|3534.23|3537.33|3534.33|3538.23|3535.23|3537.03|3534.03|0
1582668900000|2020-02-25 22:15:00|3537.23|3534.23|3532.13|3529.13|3537.23|3534.23|3532.13|3529.13|0
1582669200000|2020-02-25 22:20:00|3531.93|3528.93|3532.43|3529.43|3533.53|3530.53|3531.33|3528.33|0
1582669500000|2020-02-25 22:25:00|3532.63|3529.63|3531.33|3528.33|3532.63|3529.63|3531.03|3528.03|0
1582669800000|2020-02-25 22:30:00|3530.93|3527.93|3532.33|3529.33|3532.43|3529.43|3530.83|3527.83|0
1582670100000|2020-02-25 22:35:00|3532.43|3529.43|3532.23|3529.23|3532.83|3529.83|3532.23|3529.23|0
1582670400000|2020-02-25 22:40:00|3532.33|3529.33|3531.83|3528.83|3532.83|3529.83|3531.73|3528.73|0
1582670700000|2020-02-25 22:45:00|3532.33|3529.33|3531.43|3528.43|3532.63|3529.63|3531.43|3528.43|0
1582671000000|2020-02-25 22:50:00|3531.93|3528.93|3532.73|3529.73|3533.43|3530.43|3531.93|3528.93|0
1582671300000|2020-02-25 22:55:00|3532.83|3529.83|3534.33|3531.33|3535.23|3532.23|3532.83|3529.83|0
1582671600000|2020-02-25 23:00:00|3538.23|3535.23|3540.63|3537.63|3544.33|3541.33|3535.33|3532.33|0
1582671900000|2020-02-25 23:05:00|3540.33|3537.33|3547.33|3544.33|3548.63|3545.63|3539.93|3536.93|0
1582672200000|2020-02-25 23:10:00|3547.03|3544.03|3547.93|3544.93|3547.93|3544.93|3545.83|3542.83|0
1582672500000|2020-02-25 23:15:00|3547.63|3544.63|3546.43|3543.43|3549.53|3546.53|3545.83|3542.83|0
1582672800000|2020-02-25 23:20:00|3546.73|3543.73|3544.83|3541.83|3547.63|3544.63|3543.63|3540.63|0
1582673100000|2020-02-25 23:25:00|3545.13|3542.13|3548.23|3545.23|3548.93|3545.93|3545.13|3542.13|0
1582673400000|2020-02-25 23:30:00|3548.53|3545.53|3550.13|3547.13|3550.43|3547.43|3546.53|3543.53|0
1582673700000|2020-02-25 23:35:00|3550.43|3547.43|3546.13|3543.13|3550.43|3547.43|3544.23|3541.23|0
1582674000000|2020-02-25 23:40:00|3546.43|3543.43|3549.83|3546.83|3550.13|3547.13|3546.13|3543.13|0
1582674300000|2020-02-25 23:45:00|3550.13|3547.13|3554.73|3551.73|3556.03|3553.03|3549.23|3546.23|0
1582674600000|2020-02-25 23:50:00|3555.03|3552.03|3553.03|3550.03|3555.43|3552.43|3552.43|3549.43|0
1582674900000|2020-02-25 23:55:00|3552.93|3549.93|3553.83|3550.83|3553.83|3550.83|3550.13|3547.13|0
1582675200000|2020-02-26 00:00:00|3553.63|3550.63|3552.63|3549.63|3554.73|3551.73|3550.73|3547.73|0
1582675500000|2020-02-26 00:05:00|3552.33|3549.33|3554.13|3551.13|3554.43|3551.43|3551.63|3548.63|0
1582675800000|2020-02-26 00:10:00|3554.03|3551.03|3549.03|3546.03|3554.03|3551.03|3546.13|3543.13|0
1582676100000|2020-02-26 00:15:00|3548.73|3545.73|3542.93|3540.93|3550.93|3548.93|3542.93|3540.93|1681
1582676400000|2020-02-26 00:20:00|3541.93|3539.93|3546.93|3544.93|3546.93|3544.93|3541.93|3539.93|1006
1582676700000|2020-02-26 00:25:00|3545.93|3543.93|3548.93|3546.93|3548.93|3546.93|3542.93|3540.93|779
1582677000000|2020-02-26 00:30:00|3547.93|3545.93|3546.93|3544.93|3548.93|3546.93|3546.93|3544.93|265
1582677300000|2020-02-26 00:35:00|3545.93|3543.93|3543.93|3541.93|3549.43|3547.43|3542.93|3540.93|881
1582677600000|2020-02-26 00:40:00|3544.93|3542.93|3548.43|3546.43|3548.93|3546.93|3544.93|3542.93|431
1582677900000|2020-02-26 00:45:00|3548.93|3546.93|3549.93|3547.93|3549.93|3547.93|3545.93|3543.93|392
1582678200000|2020-02-26 00:50:00|3548.93|3546.93|3545.93|3543.93|3549.93|3547.93|3543.93|3541.93|344
1582678500000|2020-02-26 00:55:00|3546.93|3544.93|3535.93|3533.93|3546.93|3544.93|3535.93|3533.93|765
1582678800000|2020-02-26 01:00:00|3536.43|3534.43|3529.93|3527.93|3538.93|3536.93|3526.93|3524.93|1380
1582679100000|2020-02-26 01:05:00|3530.93|3528.93|3528.93|3526.93|3534.93|3532.93|3527.93|3525.93|514
1582679400000|2020-02-26 01:10:00|3529.93|3527.93|3532.93|3530.93|3532.93|3530.93|3527.93|3525.93|754
1582679700000|2020-02-26 01:15:00|3531.93|3529.93|3536.93|3534.93|3539.93|3537.93|3531.93|3529.93|618
1582680000000|2020-02-26 01:20:00|3535.93|3533.93|3541.93|3539.93|3541.93|3539.93|3534.93|3532.93|775
1582680300000|2020-02-26 01:25:00|3540.93|3538.93|3541.93|3539.93|3543.93|3541.93|3539.93|3537.93|827
1582680600000|2020-02-26 01:30:00|3542.93|3540.93|3544.93|3542.93|3544.93|3542.93|3540.93|3538.93|667
1582680900000|2020-02-26 01:35:00|3545.93|3543.93|3549.93|3547.93|3549.93|3547.93|3544.93|3542.93|514
1582681200000|2020-02-26 01:40:00|3548.93|3546.93|3542.93|3540.93|3548.93|3546.93|3541.93|3539.93|396
1582681500000|2020-02-26 01:45:00|3543.93|3541.93|3540.93|3538.93|3545.93|3543.93|3539.93|3537.93|756
1582681800000|2020-02-26 01:50:00|3539.93|3537.93|3541.93|3539.93|3543.93|3541.93|3539.93|3537.93|478
1582682100000|2020-02-26 01:55:00|3542.93|3540.93|3544.93|3542.93|3547.93|3545.93|3541.93|3539.93|624
1582682400000|2020-02-26 02:00:00|3543.93|3541.93|3539.93|3537.93|3543.93|3541.93|3538.93|3536.93|395
1582682700000|2020-02-26 02:05:00|3540.93|3538.93|3546.93|3544.93|3546.93|3544.93|3539.93|3537.93|266
1582683000000|2020-02-26 02:10:00|3547.93|3545.93|3559.93|3557.93|3559.93|3557.93|3547.43|3545.43|950
1582683300000|2020-02-26 02:15:00|3558.93|3556.93|3560.93|3558.93|3561.93|3559.93|3557.93|3555.93|1065
1582683600000|2020-02-26 02:20:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3555.93|3553.93|730
1582683900000|2020-02-26 02:25:00|3561.93|3559.93|3561.43|3559.43|3563.43|3561.43|3559.93|3557.93|424
1582684200000|2020-02-26 02:30:00|3561.93|3559.93|3562.93|3560.93|3566.93|3564.93|3561.93|3559.93|512
1582684500000|2020-02-26 02:35:00|3563.93|3561.93|3570.93|3568.93|3570.93|3568.93|3563.93|3561.93|881
1582684800000|2020-02-26 02:40:00|3569.93|3567.93|3567.93|3565.93|3569.93|3567.93|3565.93|3563.93|502
1582685100000|2020-02-26 02:45:00|3568.43|3566.43|3563.93|3561.93|3568.93|3566.93|3562.93|3560.93|265
1582685400000|2020-02-26 02:50:00|3563.43|3561.43|3560.93|3558.93|3565.93|3563.93|3560.93|3558.93|211
1582685700000|2020-02-26 02:55:00|3561.93|3559.93|3562.93|3560.93|3563.93|3561.93|3561.93|3559.93|236
1582686000000|2020-02-26 03:00:00|3563.43|3561.43|3564.93|3562.93|3565.93|3563.93|3563.43|3561.43|322
1582686300000|2020-02-26 03:05:00|3564.43|3562.43|3561.93|3559.93|3564.43|3562.43|3559.93|3557.93|188
1582686600000|2020-02-26 03:10:00|3560.93|3558.93|3565.93|3563.93|3566.93|3564.93|3560.93|3558.93|383
1582686900000|2020-02-26 03:15:00|3564.93|3562.93|3561.93|3559.93|3565.93|3563.93|3561.93|3559.93|216
1582687200000|2020-02-26 03:20:00|3560.93|3558.93|3561.93|3559.93|3562.93|3560.93|3560.93|3558.93|187
1582687500000|2020-02-26 03:25:00|3562.43|3560.43|3564.43|3562.43|3564.93|3562.93|3562.43|3560.43|193
1582687800000|2020-02-26 03:30:00|3563.93|3561.93|3558.93|3556.93|3563.93|3561.93|3555.93|3553.93|661
1582688100000|2020-02-26 03:35:00|3559.93|3557.93|3560.93|3558.93|3562.93|3560.93|3558.93|3556.93|171
1582688400000|2020-02-26 03:40:00|3560.43|3558.43|3562.93|3560.93|3563.43|3561.43|3559.93|3557.93|65
1582688700000|2020-02-26 03:45:00|3563.93|3561.93|3563.93|3561.93|3564.93|3562.93|3562.93|3560.93|300
1582689000000|2020-02-26 03:50:00|3564.43|3562.43|3559.93|3557.93|3564.93|3562.93|3559.93|3557.93|113
1582689300000|2020-02-26 03:55:00|3560.93|3558.93|3561.93|3559.93|3562.93|3560.93|3559.93|3557.93|121
1582689600000|2020-02-26 04:00:00|3562.93|3560.93|3558.93|3556.93|3562.93|3560.93|3558.93|3556.93|135
1582689900000|2020-02-26 04:05:00|3559.93|3557.93|3558.93|3556.93|3559.93|3557.93|3556.93|3554.93|418
1582690200000|2020-02-26 04:10:00|3558.43|3556.43|3555.93|3553.93|3558.43|3556.43|3555.93|3553.93|183
1582690500000|2020-02-26 04:15:00|3556.43|3554.43|3554.93|3552.93|3556.93|3554.93|3552.93|3550.93|289
1582690800000|2020-02-26 04:20:00|3555.43|3553.43|3557.93|3555.93|3557.93|3555.93|3554.93|3552.93|124
1582691100000|2020-02-26 04:25:00|3556.93|3554.93|3556.93|3554.93|3557.93|3555.93|3555.93|3553.93|209
1582691400000|2020-02-26 04:30:00|3557.93|3555.93|3556.93|3554.93|3558.93|3556.93|3555.93|3553.93|142
1582691700000|2020-02-26 04:35:00|3557.93|3555.93|3558.93|3556.93|3560.43|3558.43|3555.93|3553.93|304
1582692000000|2020-02-26 04:40:00|3557.93|3555.93|3557.93|3555.93|3559.93|3557.93|3557.93|3555.93|102
1582692300000|2020-02-26 04:45:00|3558.93|3556.93|3560.93|3558.93|3562.93|3560.93|3558.93|3556.93|271
1582692600000|2020-02-26 04:50:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3560.93|3558.93|68
1582692900000|2020-02-26 04:55:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3558.93|3556.93|127
1582693200000|2020-02-26 05:00:00|3559.93|3557.93|3559.93|3557.93|3563.93|3561.93|3557.93|3555.93|3965
1582693500000|2020-02-26 05:05:00|3559.43|3557.43|3563.93|3561.93|3563.93|3561.93|3558.93|3556.93|889
1582693800000|2020-02-26 05:10:00|3563.43|3561.43|3561.93|3559.93|3565.93|3563.93|3561.93|3559.93|1086
1582694100000|2020-02-26 05:15:00|3562.93|3560.93|3561.93|3559.93|3562.93|3560.93|3561.93|3559.93|105
1582694400000|2020-02-26 05:20:00|3560.93|3558.93|3560.93|3558.93|3560.93|3558.93|3558.93|3556.93|552
1582694700000|2020-02-26 05:25:00|3559.93|3557.93|3561.93|3559.93|3564.93|3562.93|3559.93|3557.93|433
1582695000000|2020-02-26 05:30:00|3562.43|3560.43|3566.93|3564.93|3566.93|3564.93|3561.93|3559.93|1655
1582695300000|2020-02-26 05:35:00|3566.43|3564.43|3562.93|3560.93|3568.93|3566.93|3562.93|3560.93|648
1582695600000|2020-02-26 05:40:00|3562.43|3560.43|3565.93|3563.93|3565.93|3563.93|3561.93|3559.93|270
1582695900000|2020-02-26 05:45:00|3565.43|3563.43|3564.93|3562.93|3565.93|3563.93|3563.93|3561.93|438
1582696200000|2020-02-26 05:50:00|3564.43|3562.43|3565.93|3563.93|3565.93|3563.93|3563.93|3561.93|253
1582696500000|2020-02-26 05:55:00|3566.93|3564.93|3566.93|3564.93|3567.93|3565.93|3565.93|3563.93|258
1582696800000|2020-02-26 06:00:00|3565.93|3563.93|3562.93|3560.93|3566.93|3564.93|3562.93|3560.93|330
1582697100000|2020-02-26 06:05:00|3562.43|3560.43|3559.93|3557.93|3563.93|3561.93|3558.93|3556.93|986
1582697400000|2020-02-26 06:10:00|3558.93|3556.93|3555.93|3553.93|3559.93|3557.93|3554.93|3552.93|659
1582697700000|2020-02-26 06:15:00|3554.93|3552.93|3557.93|3555.93|3559.43|3557.43|3552.93|3550.93|693
1582698000000|2020-02-26 06:20:00|3556.93|3554.93|3556.93|3554.93|3557.93|3555.93|3555.93|3553.93|183
1582698300000|2020-02-26 06:25:00|3555.93|3553.93|3556.93|3554.93|3556.93|3554.93|3554.93|3552.93|346
1582698600000|2020-02-26 06:30:00|3556.43|3554.43|3555.43|3553.43|3557.93|3555.93|3554.93|3552.93|762
1582698900000|2020-02-26 06:35:00|3554.93|3552.93|3554.93|3552.93|3556.93|3554.93|3554.93|3552.93|288
1582699200000|2020-02-26 06:40:00|3553.93|3551.93|3553.93|3551.93|3554.93|3552.93|3551.93|3549.93|642
1582699500000|2020-02-26 06:45:00|3554.43|3552.43|3554.93|3552.93|3554.93|3552.93|3553.93|3551.93|100
1582699800000|2020-02-26 06:50:00|3553.93|3551.93|3550.93|3548.93|3553.93|3551.93|3549.93|3547.93|1022
1582700100000|2020-02-26 06:55:00|3551.93|3549.93|3544.93|3542.93|3551.93|3549.93|3539.93|3537.93|3046
1582700400000|2020-02-26 07:00:00|3544.68|3543.18|3547.68|3546.18|3552.68|3551.18|3543.68|3542.18|8743
1582700700000|2020-02-26 07:05:00|3548.68|3547.18|3549.68|3548.18|3551.68|3550.18|3547.68|3546.18|11793
1582701000000|2020-02-26 07:10:00|3548.68|3547.18|3543.68|3542.18|3551.68|3550.18|3542.68|3541.18|11088
1582701300000|2020-02-26 07:15:00|3544.68|3543.18|3540.68|3539.18|3545.68|3544.18|3538.68|3537.18|19138
1582701600000|2020-02-26 07:20:00|3539.68|3538.18|3538.68|3537.18|3545.68|3544.18|3536.68|3535.18|21809
1582701900000|2020-02-26 07:25:00|3541.68|3540.18|3540.68|3539.18|3544.68|3543.18|3537.68|3536.18|14878
1582702200000|2020-02-26 07:30:00|3539.68|3538.18|3536.68|3535.18|3541.68|3540.18|3536.68|3535.18|5814
1582702500000|2020-02-26 07:35:00|3537.68|3536.18|3539.68|3538.18|3540.68|3539.18|3536.68|3535.18|5278
1582702800000|2020-02-26 07:40:00|3540.68|3539.18|3535.68|3534.18|3541.68|3540.18|3534.68|3533.18|10358
1582703100000|2020-02-26 07:45:00|3536.68|3535.18|3542.68|3541.18|3542.68|3541.18|3535.68|3534.18|5980
1582703400000|2020-02-26 07:50:00|3543.68|3542.18|3540.68|3539.18|3545.68|3544.18|3538.18|3536.68|8357
1582703700000|2020-02-26 07:55:00|3541.68|3540.18|3551.68|3550.18|3551.68|3550.18|3541.68|3540.18|8916
1582704000000|2020-02-26 08:00:00|3549.68|3548.18|3549.68|3548.18|3553.68|3552.18|3545.68|3544.18|43740
1582704300000|2020-02-26 08:05:00|3548.68|3547.18|3554.68|3553.18|3555.68|3554.18|3548.68|3547.18|31273
1582704600000|2020-02-26 08:10:00|3555.68|3554.18|3551.68|3550.18|3556.68|3555.18|3547.68|3546.18|36977
1582704900000|2020-02-26 08:15:00|3552.68|3551.18|3547.68|3546.18|3555.68|3554.18|3543.68|3542.18|25276
1582705200000|2020-02-26 08:20:00|3548.68|3547.18|3551.68|3550.18|3552.68|3551.18|3545.68|3544.18|17136
1582705500000|2020-02-26 08:25:00|3550.68|3549.18|3537.68|3536.18|3550.68|3549.18|3537.68|3536.18|24238
1582705800000|2020-02-26 08:30:00|3538.68|3537.18|3538.68|3537.18|3544.68|3543.18|3536.68|3535.18|21322
1582706100000|2020-02-26 08:35:00|3539.68|3538.18|3535.68|3534.18|3541.68|3540.18|3535.68|3534.18|20212
1582706400000|2020-02-26 08:40:00|3534.68|3533.18|3524.68|3523.18|3534.68|3533.18|3522.68|3521.18|37692
1582706700000|2020-02-26 08:45:00|3525.68|3524.18|3511.68|3510.18|3526.68|3525.18|3509.68|3508.18|32457
1582707000000|2020-02-26 08:50:00|3512.68|3511.18|3501.68|3500.18|3515.68|3514.18|3500.68|3499.18|44015
1582707300000|2020-02-26 08:55:00|3502.68|3501.18|3507.68|3506.18|3510.68|3509.18|3499.68|3498.18|31935
1582707600000|2020-02-26 09:00:00|3506.68|3505.18|3491.68|3490.18|3507.68|3506.18|3491.68|3490.18|42641
1582707900000|2020-02-26 09:05:00|3490.68|3489.18|3480.68|3479.18|3494.68|3493.18|3477.68|3476.18|57855
1582708200000|2020-02-26 09:10:00|3479.68|3478.18|3480.68|3479.18|3482.68|3481.18|3466.68|3465.18|45069
1582708500000|2020-02-26 09:15:00|3479.68|3478.18|3494.68|3493.18|3499.68|3498.18|3479.68|3478.18|58196
1582708800000|2020-02-26 09:20:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3485.68|3484.18|36955
1582709100000|2020-02-26 09:25:00|3494.68|3493.18|3498.68|3497.18|3500.68|3499.18|3489.68|3488.18|27173
1582709400000|2020-02-26 09:30:00|3499.68|3498.18|3507.68|3506.18|3509.68|3508.18|3494.68|3493.18|32619
1582709700000|2020-02-26 09:35:00|3506.68|3505.18|3518.68|3517.18|3526.68|3525.18|3505.68|3504.18|40696
1582710000000|2020-02-26 09:40:00|3519.68|3518.18|3522.68|3521.18|3529.68|3528.18|3517.68|3516.18|34849
1582710300000|2020-02-26 09:45:00|3523.68|3522.18|3516.68|3515.18|3526.68|3525.18|3515.68|3514.18|28412
1582710600000|2020-02-26 09:50:00|3517.68|3516.18|3524.68|3523.18|3527.68|3526.18|3516.68|3515.18|26626
1582710900000|2020-02-26 09:55:00|3523.68|3522.18|3517.68|3516.18|3523.68|3522.18|3516.68|3515.18|19516
1582711200000|2020-02-26 10:00:00|3518.68|3517.18|3528.68|3527.18|3528.68|3527.18|3518.68|3517.18|31269
1582711500000|2020-02-26 10:05:00|3527.68|3526.18|3535.68|3534.18|3536.68|3535.18|3527.68|3526.18|26188
1582711800000|2020-02-26 10:10:00|3536.68|3535.18|3527.68|3526.18|3537.68|3536.18|3527.68|3526.18|19826
1582712100000|2020-02-26 10:15:00|3528.68|3527.18|3529.68|3528.18|3533.68|3532.18|3528.68|3527.18|14441
1582712400000|2020-02-26 10:20:00|3528.68|3527.18|3530.68|3529.18|3538.68|3537.18|3528.68|3527.18|11795
1582712700000|2020-02-26 10:25:00|3529.68|3528.18|3533.68|3532.18|3537.68|3536.18|3529.68|3528.18|13827
1582713000000|2020-02-26 10:30:00|3532.68|3531.18|3534.68|3533.18|3538.68|3537.18|3529.68|3528.18|19953
1582713300000|2020-02-26 10:35:00|3533.68|3532.18|3528.68|3527.18|3534.68|3533.18|3528.68|3527.18|25469
1582713600000|2020-02-26 10:40:00|3527.68|3526.18|3530.68|3529.18|3530.68|3529.18|3524.68|3523.18|21700
1582713900000|2020-02-26 10:45:00|3531.68|3530.18|3515.68|3514.18|3531.68|3530.18|3515.68|3514.18|13841
1582714200000|2020-02-26 10:50:00|3514.68|3513.18|3511.68|3510.18|3517.68|3516.18|3506.68|3505.18|23222
1582714500000|2020-02-26 10:55:00|3512.68|3511.18|3509.68|3508.18|3514.68|3513.18|3508.68|3507.18|24342
1582714800000|2020-02-26 11:00:00|3510.68|3509.18|3513.68|3512.18|3513.68|3512.18|3509.68|3508.18|11458
1582715100000|2020-02-26 11:05:00|3514.68|3513.18|3527.68|3526.18|3527.68|3526.18|3514.68|3513.18|34180
1582715400000|2020-02-26 11:10:00|3526.68|3525.18|3527.68|3526.18|3532.68|3531.18|3521.68|3520.18|25851
1582715700000|2020-02-26 11:15:00|3526.68|3525.18|3531.68|3530.18|3531.68|3530.18|3526.68|3525.18|17454
1582716000000|2020-02-26 11:20:00|3532.68|3531.18|3536.68|3535.18|3538.68|3537.18|3532.68|3531.18|19514
1582716300000|2020-02-26 11:25:00|3535.68|3534.18|3538.68|3537.18|3542.68|3541.18|3535.68|3534.18|17768
1582716600000|2020-02-26 11:30:00|3540.68|3539.18|3541.68|3540.18|3542.68|3541.18|3538.68|3537.18|14860
1582716900000|2020-02-26 11:35:00|3542.68|3541.18|3547.68|3546.18|3548.68|3547.18|3541.68|3540.18|22156
1582717200000|2020-02-26 11:40:00|3546.68|3545.18|3553.68|3552.18|3555.68|3554.18|3546.68|3545.18|25354
1582717500000|2020-02-26 11:45:00|3552.68|3551.18|3548.68|3547.18|3553.68|3552.18|3547.68|3546.18|21215
1582717800000|2020-02-26 11:50:00|3549.68|3548.18|3550.68|3549.18|3553.68|3552.18|3548.68|3547.18|14015
1582718100000|2020-02-26 11:55:00|3549.68|3548.18|3546.68|3545.18|3551.68|3550.18|3546.68|3545.18|17035
1582718400000|2020-02-26 12:00:00|3547.68|3546.18|3543.68|3542.18|3552.68|3551.18|3540.68|3539.18|27907
1582718700000|2020-02-26 12:05:00|3542.68|3541.18|3554.68|3553.18|3555.68|3554.18|3541.68|3540.18|25398
1582719000000|2020-02-26 12:10:00|3555.68|3554.18|3552.68|3551.18|3558.68|3557.18|3548.68|3547.18|23363
1582719300000|2020-02-26 12:15:00|3551.68|3550.18|3546.68|3545.18|3553.68|3552.18|3546.68|3545.18|13179
1582719600000|2020-02-26 12:20:00|3547.68|3546.18|3543.68|3542.18|3547.68|3546.18|3541.68|3540.18|8331
1582719900000|2020-02-26 12:25:00|3542.68|3541.18|3544.68|3543.18|3548.68|3547.18|3540.68|3539.18|34523
1582720200000|2020-02-26 12:30:00|3543.68|3542.18|3540.68|3539.18|3545.68|3544.18|3538.68|3537.18|8601
1582720500000|2020-02-26 12:35:00|3539.68|3538.18|3537.68|3536.18|3540.68|3539.18|3535.68|3534.18|13201
1582720800000|2020-02-26 12:40:00|3537.37|3535.87|3546.37|3544.87|3546.37|3544.87|3537.37|3535.87|17897
1582721100000|2020-02-26 12:45:00|3545.37|3543.87|3552.37|3550.87|3553.37|3551.87|3544.37|3542.87|23129
1582721400000|2020-02-26 12:50:00|3553.37|3551.87|3558.37|3556.87|3559.37|3557.87|3552.37|3550.87|21169
1582721700000|2020-02-26 12:55:00|3557.37|3555.87|3560.37|3558.87|3562.37|3560.87|3553.37|3551.87|15752
1582722000000|2020-02-26 13:00:00|3559.37|3557.87|3559.37|3557.87|3561.37|3559.87|3558.37|3556.87|17954
1582722300000|2020-02-26 13:05:00|3560.37|3558.87|3558.37|3556.87|3563.37|3561.87|3555.37|3553.87|23137
1582722600000|2020-02-26 13:10:00|3559.37|3557.87|3553.37|3551.87|3560.37|3558.87|3553.37|3551.87|8476
1582722900000|2020-02-26 13:15:00|3554.37|3552.87|3564.37|3562.87|3565.37|3563.87|3551.37|3549.87|30172
1582723200000|2020-02-26 13:20:00|3565.37|3563.87|3566.37|3564.87|3566.37|3564.87|3561.37|3559.87|16974
1582723500000|2020-02-26 13:25:00|3565.87|3564.37|3572.37|3570.87|3572.37|3570.87|3565.37|3563.87|39770
1582723800000|2020-02-26 13:30:00|3571.37|3569.87|3573.37|3571.87|3574.37|3572.87|3568.37|3566.87|21242
1582724100000|2020-02-26 13:35:00|3572.37|3570.87|3583.37|3581.87|3583.37|3581.87|3571.37|3569.87|22787
1582724400000|2020-02-26 13:40:00|3582.37|3580.87|3575.37|3573.87|3582.37|3580.87|3574.37|3572.87|18951
1582724700000|2020-02-26 13:45:00|3574.37|3572.87|3576.37|3574.87|3579.37|3577.87|3573.37|3571.87|15608
1582725000000|2020-02-26 13:50:00|3576.87|3575.37|3574.37|3572.87|3579.37|3577.87|3573.37|3571.87|14969
1582725300000|2020-02-26 13:55:00|3575.37|3573.87|3569.37|3567.87|3575.37|3573.87|3567.37|3565.87|16657
1582725600000|2020-02-26 14:00:00|3570.37|3568.87|3570.37|3568.87|3574.37|3572.87|3569.37|3567.87|14610
1582725900000|2020-02-26 14:05:00|3569.37|3567.87|3570.37|3568.87|3571.37|3569.87|3566.37|3564.87|9407
1582726200000|2020-02-26 14:10:00|3569.37|3567.87|3569.37|3567.87|3573.37|3571.87|3567.37|3565.87|18126
1582726500000|2020-02-26 14:15:00|3568.37|3566.87|3569.37|3567.87|3571.37|3569.87|3568.37|3566.87|9409
1582726800000|2020-02-26 14:20:00|3570.37|3568.87|3573.37|3571.87|3576.37|3574.87|3569.37|3567.87|28772
1582727100000|2020-02-26 14:25:00|3572.37|3570.87|3570.37|3568.87|3573.37|3571.87|3568.37|3566.87|18373
1582727400000|2020-02-26 14:30:00|3569.37|3567.87|3580.37|3578.87|3584.37|3582.87|3566.37|3564.87|27384
1582727700000|2020-02-26 14:35:00|3579.37|3577.87|3589.37|3587.87|3589.37|3587.87|3578.37|3576.87|24382
1582728000000|2020-02-26 14:40:00|3588.37|3586.87|3595.37|3593.87|3598.37|3596.87|3586.37|3584.87|29935
1582728300000|2020-02-26 14:45:00|3596.37|3594.87|3587.37|3585.87|3596.37|3594.87|3586.37|3584.87|25863
1582728600000|2020-02-26 14:50:00|3586.37|3584.87|3581.37|3579.87|3590.37|3588.87|3578.37|3576.87|35271
1582728900000|2020-02-26 14:55:00|3580.37|3578.87|3573.37|3571.87|3582.37|3580.87|3573.37|3571.87|25172
1582729200000|2020-02-26 15:00:00|3572.37|3570.87|3564.37|3562.87|3575.37|3573.87|3564.37|3562.87|26809
1582729500000|2020-02-26 15:05:00|3565.37|3563.87|3564.37|3562.87|3567.37|3565.87|3558.37|3556.87|23812
1582729800000|2020-02-26 15:10:00|3564.7|3563.2|3563.7|3562.2|3565.7|3564.2|3554.7|3553.2|27489
1582730100000|2020-02-26 15:15:00|3562.7|3561.2|3574.7|3573.2|3576.7|3575.2|3562.7|3561.2|29784
1582730400000|2020-02-26 15:20:00|3575.7|3574.2|3574.7|3573.2|3578.7|3577.2|3567.7|3566.2|22377
1582730700000|2020-02-26 15:25:00|3575.7|3574.2|3566.7|3565.2|3577.7|3576.2|3566.7|3565.2|28724
1582731000000|2020-02-26 15:30:00|3567.7|3566.2|3571.7|3570.2|3575.7|3574.2|3565.7|3564.2|17667
1582731300000|2020-02-26 15:35:00|3572.7|3571.2|3573.7|3572.2|3577.7|3576.2|3571.7|3570.2|26323
1582731600000|2020-02-26 15:40:00|3572.7|3571.2|3584.7|3583.2|3584.7|3583.2|3572.7|3571.2|30069
1582731900000|2020-02-26 15:45:00|3583.7|3582.2|3579.7|3578.2|3585.7|3584.2|3576.7|3575.2|32511
1582732200000|2020-02-26 15:50:00|3580.7|3579.2|3576.7|3575.2|3586.7|3585.2|3575.7|3574.2|19396
1582732500000|2020-02-26 15:55:00|3577.7|3576.2|3570.7|3569.2|3579.7|3578.2|3570.7|3569.2|18950
1582732800000|2020-02-26 16:00:00|3569.7|3568.2|3571.7|3570.2|3572.7|3571.2|3568.2|3566.7|13779
1582733100000|2020-02-26 16:05:00|3570.7|3569.2|3562.7|3561.2|3571.7|3570.2|3562.7|3561.2|21772
1582733400000|2020-02-26 16:10:00|3563.7|3562.2|3563.7|3562.2|3565.7|3564.2|3560.7|3559.2|15142
1582733700000|2020-02-26 16:15:00|3562.7|3561.2|3572.7|3571.2|3572.7|3571.2|3562.7|3561.2|20992
1582734000000|2020-02-26 16:20:00|3573.7|3572.2|3575.7|3574.2|3575.7|3574.2|3572.7|3571.2|27953
1582734300000|2020-02-26 16:25:00|3576.7|3575.2|3578.7|3577.2|3579.7|3578.2|3575.7|3574.2|35739
1582734600000|2020-02-26 16:30:00|3577.7|3576.2|3578.7|3577.2|3578.7|3577.2|3571.7|3570.2|76429
1582734900000|2020-02-26 16:35:00|3577.7|3576.2|3578.7|3577.2|3580.7|3579.2|3571.7|3570.2|43436
1582735200000|2020-02-26 16:40:00|3579.7|3578.2|3572.7|3571.2|3580.7|3579.2|3572.7|3571.2|33523
1582735500000|2020-02-26 16:45:00|3573.7|3572.2|3567.2|3565.7|3573.7|3572.2|3565.7|3564.2|12094
1582735800000|2020-02-26 16:50:00|3567.7|3566.2|3560.7|3559.2|3567.7|3566.2|3559.7|3558.2|18666
1582736100000|2020-02-26 16:55:00|3559.7|3558.2|3555.7|3554.2|3560.7|3559.2|3555.7|3554.2|20376
1582736400000|2020-02-26 17:00:00|3554.7|3553.2|3546.7|3545.2|3558.7|3557.2|3546.7|3545.2|20697
1582736700000|2020-02-26 17:05:00|3545.7|3544.2|3540.7|3539.2|3547.7|3546.2|3538.7|3537.2|20410
1582737000000|2020-02-26 17:10:00|3539.7|3538.2|3539.7|3538.2|3542.7|3541.2|3536.7|3535.2|12743
1582737300000|2020-02-26 17:15:00|3538.7|3537.2|3540.7|3539.2|3540.7|3539.2|3532.7|3531.2|12117
1582737600000|2020-02-26 17:20:00|3539.7|3538.2|3545.7|3544.2|3545.7|3544.2|3539.7|3538.2|9874
1582737900000|2020-02-26 17:25:00|3544.7|3543.2|3545.7|3544.2|3545.7|3544.2|3541.7|3540.2|5573
1582738200000|2020-02-26 17:30:00|3546.7|3545.2|3552.7|3551.2|3554.7|3553.2|3546.7|3545.2|6090
1582738500000|2020-02-26 17:35:00|3553.7|3552.2|3551.7|3550.2|3555.7|3554.2|3549.7|3548.2|5709
1582738800000|2020-02-26 17:40:00|3550.7|3549.2|3548.7|3547.2|3552.7|3551.2|3547.7|3546.2|3624
1582739100000|2020-02-26 17:45:00|3549.7|3548.2|3551.7|3550.2|3555.7|3554.2|3549.7|3548.2|4255
1582739400000|2020-02-26 17:50:00|3552.2|3550.7|3550.7|3549.2|3556.7|3555.2|3550.7|3549.2|5853
1582739700000|2020-02-26 17:55:00|3551.7|3550.2|3549.7|3548.2|3552.7|3551.2|3547.7|3546.2|5119
1582740000000|2020-02-26 18:00:00|3550.7|3549.2|3549.7|3548.2|3552.7|3551.2|3548.7|3547.2|4470
1582740300000|2020-02-26 18:05:00|3550.7|3549.2|3542.7|3541.2|3551.7|3550.2|3541.7|3540.2|4493
1582740600000|2020-02-26 18:10:00|3543.7|3542.2|3543.7|3542.2|3544.7|3543.2|3541.7|3540.2|2911
1582740900000|2020-02-26 18:15:00|3544.7|3543.2|3544.7|3543.2|3546.7|3545.2|3540.7|3539.2|4111
1582741200000|2020-02-26 18:20:00|3545.7|3544.2|3545.7|3544.2|3549.7|3548.2|3543.7|3542.2|3116
1582741500000|2020-02-26 18:25:00|3546.7|3545.2|3550.7|3549.2|3552.7|3551.2|3544.7|3543.2|2984
1582741800000|2020-02-26 18:30:00|3549.7|3548.2|3535.7|3534.2|3551.7|3550.2|3535.7|3534.2|5674
1582742100000|2020-02-26 18:35:00|3536.2|3534.7|3524.7|3523.2|3537.7|3536.2|3524.7|3523.2|17308
1582742400000|2020-02-26 18:40:00|3525.7|3524.2|3522.7|3521.2|3529.7|3528.2|3521.7|3520.2|11670
1582742700000|2020-02-26 18:45:00|3523.7|3522.2|3540.7|3539.2|3544.7|3543.2|3521.7|3520.2|11812
1582743000000|2020-02-26 18:50:00|3539.7|3538.2|3537.7|3536.2|3541.7|3540.2|3536.7|3535.2|4557
1582743300000|2020-02-26 18:55:00|3536.7|3535.2|3525.7|3524.2|3537.7|3536.2|3524.7|3523.2|10784
1582743600000|2020-02-26 19:00:00|3526.2|3524.7|3529.7|3528.2|3536.7|3535.2|3522.7|3521.2|4903
1582743900000|2020-02-26 19:05:00|3530.2|3528.7|3531.7|3530.2|3537.7|3536.2|3529.7|3528.2|3153
1582744200000|2020-02-26 19:10:00|3530.7|3529.2|3540.7|3539.2|3540.7|3539.2|3528.7|3527.2|3260
1582744500000|2020-02-26 19:15:00|3539.7|3538.2|3532.7|3531.2|3540.7|3539.2|3530.7|3529.2|2706
1582744800000|2020-02-26 19:20:00|3531.7|3530.2|3536.7|3535.2|3537.7|3536.2|3531.7|3530.2|2539
1582745100000|2020-02-26 19:25:00|3537.7|3536.2|3532.7|3531.2|3541.7|3540.2|3532.7|3531.2|3088
1582745400000|2020-02-26 19:30:00|3533.2|3531.7|3532.7|3531.2|3538.7|3537.2|3527.7|3526.2|3933
1582745700000|2020-02-26 19:35:00|3533.2|3531.7|3535.7|3534.2|3541.7|3540.2|3531.7|3530.2|2904
1582746000000|2020-02-26 19:40:00|3535.2|3533.7|3530.7|3529.2|3536.7|3535.2|3527.7|3526.2|2380
1582746300000|2020-02-26 19:45:00|3531.7|3530.2|3533.7|3532.2|3536.7|3535.2|3527.7|3526.2|5352
1582746600000|2020-02-26 19:50:00|3532.7|3531.2|3528.7|3527.2|3532.7|3531.2|3525.7|3524.2|9651
1582746900000|2020-02-26 19:55:00|3527.7|3526.2|3523.7|3522.2|3532.7|3531.2|3522.7|3521.2|4795
1582747200000|2020-02-26 20:00:00|3524.7|3523.2|3527.7|3526.2|3532.7|3531.2|3523.7|3522.2|4059
1582747500000|2020-02-26 20:05:00|3528.2|3526.7|3530.7|3529.2|3531.7|3530.2|3523.7|3522.2|3422
1582747800000|2020-02-26 20:10:00|3531.7|3530.2|3534.7|3533.2|3538.7|3537.2|3529.7|3528.2|2567
1582748100000|2020-02-26 20:15:00|3535.7|3534.2|3540.7|3539.2|3543.7|3542.2|3535.2|3533.7|2646
1582748400000|2020-02-26 20:20:00|3541.7|3540.2|3533.7|3532.2|3541.7|3540.2|3532.7|3531.2|2346
1582748700000|2020-02-26 20:25:00|3534.7|3533.2|3531.7|3530.2|3534.7|3533.2|3528.7|3527.2|1597
1582749000000|2020-02-26 20:30:00|3532.7|3531.2|3531.7|3530.2|3536.7|3535.2|3529.7|3528.2|3377
1582749300000|2020-02-26 20:35:00|3530.7|3529.2|3535.7|3534.2|3535.7|3534.2|3529.7|3528.2|3651
1582749600000|2020-02-26 20:40:00|3536.7|3535.2|3533.7|3532.2|3536.7|3535.2|3529.7|3528.2|4498
1582749900000|2020-02-26 20:45:00|3534.7|3533.2|3529.7|3528.2|3534.7|3533.2|3528.7|3527.2|5052
1582750200000|2020-02-26 20:50:00|3528.7|3527.2|3527.7|3526.2|3534.7|3533.2|3526.7|3525.2|7651
1582750500000|2020-02-26 20:55:00|3526.7|3525.2|3526.7|3525.2|3528.7|3527.2|3524.7|3523.2|6928
1582750800000|2020-02-26 21:00:00|3525.85|3522.85|3524.35|3521.35|3529.35|3526.35|3520.65|3517.65|386
1582751100000|2020-02-26 21:05:00|3524.65|3521.65|3520.75|3517.75|3524.65|3521.65|3518.75|3515.75|0
1582751400000|2020-02-26 21:10:00|3520.65|3517.65|3520.45|3517.45|3522.15|3519.15|3516.55|3513.55|0
1582751700000|2020-02-26 21:15:00|3520.75|3517.75|3517.85|3514.85|3521.35|3518.35|3517.85|3514.85|0
1582752000000|2020-02-26 21:20:00|3518.45|3515.45|3517.85|3514.85|3518.45|3515.45|3516.75|3513.75|0
1582752300000|2020-02-26 21:25:00|3518.05|3515.05|3517.85|3514.85|3518.55|3515.55|3517.75|3514.75|0
1582752600000|2020-02-26 21:30:00|3517.65|3514.65|3523.55|3520.55|3526.35|3523.35|3517.05|3514.05|0
1582752900000|2020-02-26 21:35:00|3523.85|3520.85|3522.35|3519.35|3524.85|3521.85|3519.55|3516.55|0
1582753200000|2020-02-26 21:40:00|3522.05|3519.05|3519.55|3516.55|3523.25|3520.25|3518.55|3515.55|0
1582753500000|2020-02-26 21:45:00|3519.85|3516.85|3512.65|3509.65|3519.85|3516.85|3511.75|3508.75|0
1582753800000|2020-02-26 21:50:00|3512.95|3509.95|3506.45|3503.45|3512.95|3509.95|3505.85|3502.85|0
1582754100000|2020-02-26 21:55:00|3506.15|3503.15|3507.95|3504.95|3509.55|3506.55|3505.55|3502.55|0
1582754400000|2020-02-26 22:00:00|3508.05|3505.05|3507.95|3504.95|3508.65|3505.65|3507.55|3504.55|0
1582754700000|2020-02-26 22:05:00|3508.15|3505.15|3509.85|3506.85|3510.35|3507.35|3508.15|3505.15|0
1582755000000|2020-02-26 22:10:00|3509.95|3506.95|3509.55|3506.55|3510.05|3507.05|3509.05|3506.05|0
1582755300000|2020-02-26 22:15:00|3509.05|3506.05|3509.75|3506.75|3510.25|3507.25|3509.05|3506.05|0
1582755600000|2020-02-26 22:20:00|3510.05|3507.05|3508.65|3505.65|3510.05|3507.05|3508.65|3505.65|0
1582755900000|2020-02-26 22:25:00|3508.95|3505.95|3508.65|3505.65|3508.95|3505.95|3508.55|3505.55|0
1582756200000|2020-02-26 22:30:00|3508.75|3505.75|3508.35|3505.35|3508.75|3505.75|3508.15|3505.15|0
1582756500000|2020-02-26 22:35:00|3508.55|3505.55|3508.25|3505.25|3509.05|3506.05|3508.25|3505.25|0
1582756800000|2020-02-26 22:40:00|3508.35|3505.35|3508.75|3505.75|3509.35|3506.35|3508.25|3505.25|0
1582757100000|2020-02-26 22:45:00|3509.35|3506.35|3510.65|3507.65|3510.65|3507.65|3508.35|3505.35|0
1582757400000|2020-02-26 22:50:00|3510.35|3507.35|3511.45|3508.45|3512.35|3509.35|3510.35|3507.35|0
1582757700000|2020-02-26 22:55:00|3511.55|3508.55|3509.45|3506.45|3512.15|3509.15|3508.95|3505.95|0
1582758000000|2020-02-26 23:00:00|3509.55|3506.55|3510.65|3507.65|3511.55|3508.55|3502.55|3499.55|0
1582758300000|2020-02-26 23:05:00|3510.85|3507.85|3520.35|3517.35|3520.65|3517.65|3510.85|3507.85|0
1582758600000|2020-02-26 23:10:00|3520.65|3517.65|3519.15|3516.15|3521.65|3518.65|3517.25|3514.25|0
1582758900000|2020-02-26 23:15:00|3519.45|3516.45|3519.25|3516.25|3522.25|3519.25|3518.15|3515.15|0
1582759200000|2020-02-26 23:20:00|3519.45|3516.45|3522.85|3519.85|3523.75|3520.75|3518.85|3515.85|0
1582759500000|2020-02-26 23:25:00|3523.15|3520.15|3521.95|3518.95|3523.15|3520.15|3518.45|3515.45|0
1582759800000|2020-02-26 23:30:00|3521.25|3518.25|3524.05|3521.05|3526.55|3523.55|3520.05|3517.05|0
1582760100000|2020-02-26 23:35:00|3524.75|3521.75|3528.15|3525.15|3529.55|3526.55|3523.15|3520.15|0
1582760400000|2020-02-26 23:40:00|3527.95|3524.95|3517.85|3514.85|3528.15|3525.15|3499.35|3496.35|0
1582760700000|2020-02-26 23:45:00|3517.75|3514.75|3511.25|3508.25|3524.25|3521.25|3507.55|3504.55|0
1582761000000|2020-02-26 23:50:00|3511.15|3508.15|3506.65|3503.65|3514.55|3511.55|3499.75|3496.75|0
1582761300000|2020-02-26 23:55:00|3507.05|3504.05|3511.55|3508.55|3516.75|3513.75|3502.75|3499.75|0
1582761600000|2020-02-27 00:00:00|3511.95|3508.95|3503.45|3500.45|3514.25|3511.25|3498.45|3495.45|0
1582761900000|2020-02-27 00:05:00|3503.75|3500.75|3492.05|3489.05|3504.35|3501.35|3481.65|3478.65|0
1582762200000|2020-02-27 00:10:00|3493.05|3490.05|3507.15|3504.15|3507.15|3504.15|3493.05|3490.05|0
1582762500000|2020-02-27 00:15:00|3507.75|3504.75|3512.95|3510.95|3516.95|3514.95|3506.55|3503.55|5410
1582762800000|2020-02-27 00:20:00|3511.95|3509.95|3518.95|3516.95|3518.95|3516.95|3509.95|3507.95|2259
1582763100000|2020-02-27 00:25:00|3519.45|3517.45|3521.95|3519.95|3525.95|3523.95|3517.95|3515.95|1915
1582763400000|2020-02-27 00:30:00|3520.95|3518.95|3526.95|3524.95|3530.95|3528.95|3518.95|3516.95|1048
1582763700000|2020-02-27 00:35:00|3526.45|3524.45|3520.95|3518.95|3529.95|3527.95|3518.95|3516.95|785
1582764000000|2020-02-27 00:40:00|3521.95|3519.95|3520.95|3518.95|3525.95|3523.95|3519.45|3517.45|482
1582764300000|2020-02-27 00:45:00|3520.45|3518.45|3515.95|3513.95|3521.95|3519.95|3508.95|3506.95|658
1582764600000|2020-02-27 00:50:00|3514.95|3512.95|3509.95|3507.95|3514.95|3512.95|3508.95|3506.95|335
1582764900000|2020-02-27 00:55:00|3510.45|3508.45|3509.95|3507.95|3512.95|3510.95|3506.95|3504.95|288
1582765200000|2020-02-27 01:00:00|3508.95|3506.95|3504.95|3502.95|3514.95|3512.95|3504.95|3502.95|1290
1582765500000|2020-02-27 01:05:00|3505.95|3503.95|3503.95|3501.95|3505.95|3503.95|3502.95|3500.95|1612
1582765800000|2020-02-27 01:10:00|3504.95|3502.95|3503.45|3501.45|3506.95|3504.95|3500.45|3498.45|368
1582766100000|2020-02-27 01:15:00|3503.95|3501.95|3505.95|3503.95|3508.95|3506.95|3499.95|3497.95|1315
1582766400000|2020-02-27 01:20:00|3504.95|3502.95|3508.95|3506.95|3510.95|3508.95|3504.95|3502.95|298
1582766700000|2020-02-27 01:25:00|3509.45|3507.45|3503.95|3501.95|3509.95|3507.95|3501.45|3499.45|672
1582767000000|2020-02-27 01:30:00|3504.45|3502.45|3499.95|3497.95|3506.95|3504.95|3498.95|3496.95|514
1582767300000|2020-02-27 01:35:00|3500.95|3498.95|3500.95|3498.95|3500.95|3498.95|3496.95|3494.95|515
1582767600000|2020-02-27 01:40:00|3501.45|3499.45|3505.95|3503.95|3507.95|3505.95|3501.45|3499.45|926
1582767900000|2020-02-27 01:45:00|3506.95|3504.95|3507.95|3505.95|3508.95|3506.95|3505.95|3503.95|166
1582768200000|2020-02-27 01:50:00|3506.95|3504.95|3500.95|3498.95|3506.95|3504.95|3499.95|3497.95|710
1582768500000|2020-02-27 01:55:00|3499.95|3497.95|3499.95|3497.95|3501.95|3499.95|3498.95|3496.95|230
1582768800000|2020-02-27 02:00:00|3498.95|3496.95|3496.95|3494.95|3499.95|3497.95|3495.95|3493.95|445
1582769100000|2020-02-27 02:05:00|3495.95|3493.95|3498.95|3496.95|3498.95|3496.95|3493.95|3491.95|366
1582769400000|2020-02-27 02:10:00|3497.95|3495.95|3499.95|3497.95|3500.95|3498.95|3497.95|3495.95|224
1582769700000|2020-02-27 02:15:00|3498.95|3496.95|3498.95|3496.95|3502.95|3500.95|3496.95|3494.95|332
1582770000000|2020-02-27 02:20:00|3499.95|3497.95|3495.95|3493.95|3499.95|3497.95|3494.95|3492.95|169
1582770300000|2020-02-27 02:25:00|3495.45|3493.45|3491.95|3489.95|3495.45|3493.45|3491.95|3489.95|594
1582770600000|2020-02-27 02:30:00|3490.95|3488.95|3493.95|3491.95|3495.95|3493.95|3490.95|3488.95|333
1582770900000|2020-02-27 02:35:00|3494.95|3492.95|3492.95|3490.95|3495.95|3493.95|3492.95|3490.95|184
1582771200000|2020-02-27 02:40:00|3493.95|3491.95|3492.95|3490.95|3499.95|3497.95|3492.95|3490.95|365
1582771500000|2020-02-27 02:45:00|3493.95|3491.95|3491.95|3489.95|3494.95|3492.95|3489.95|3487.95|649
1582771800000|2020-02-27 02:50:00|3492.95|3490.95|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|648
1582772100000|2020-02-27 02:55:00|3490.45|3488.45|3489.95|3487.95|3491.95|3489.95|3489.95|3487.95|1033
1582772400000|2020-02-27 03:00:00|3490.95|3488.95|3490.45|3488.45|3491.95|3489.95|3489.95|3487.95|385
1582772700000|2020-02-27 03:05:00|3490.95|3488.95|3492.95|3490.95|3492.95|3490.95|3489.95|3487.95|345
1582773000000|2020-02-27 03:10:00|3491.95|3489.95|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|507
1582773300000|2020-02-27 03:15:00|3489.95|3487.95|3492.95|3490.95|3494.95|3492.95|3489.95|3487.95|264
1582773600000|2020-02-27 03:20:00|3493.45|3491.45|3495.95|3493.95|3495.95|3493.95|3492.95|3490.95|197
1582773900000|2020-02-27 03:25:00|3496.95|3494.95|3492.95|3490.95|3497.95|3495.95|3492.95|3490.95|850
1582774200000|2020-02-27 03:30:00|3493.95|3491.95|3491.95|3489.95|3493.95|3491.95|3490.95|3488.95|302
1582774500000|2020-02-27 03:35:00|3492.45|3490.45|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|196
1582774800000|2020-02-27 03:40:00|3490.45|3488.45|3493.95|3491.95|3493.95|3491.95|3489.95|3487.95|86
1582775100000|2020-02-27 03:45:00|3493.45|3491.45|3490.95|3488.95|3493.45|3491.45|3489.95|3487.95|152
1582775400000|2020-02-27 03:50:00|3490.45|3488.45|3488.95|3486.95|3491.95|3489.95|3488.95|3486.95|241
1582775700000|2020-02-27 03:55:00|3489.45|3487.45|3489.95|3487.95|3490.45|3488.45|3487.95|3485.95|232
1582776000000|2020-02-27 04:00:00|3488.95|3486.95|3489.95|3487.95|3489.95|3487.95|3487.95|3485.95|154
1582776300000|2020-02-27 04:05:00|3488.95|3486.95|3490.95|3488.95|3491.95|3489.95|3488.95|3486.95|127
1582776600000|2020-02-27 04:10:00|3489.95|3487.95|3488.95|3486.95|3490.95|3488.95|3488.95|3486.95|107
1582776900000|2020-02-27 04:15:00|3487.95|3485.95|3487.95|3485.95|3490.95|3488.95|3486.95|3484.95|244
1582777200000|2020-02-27 04:20:00|3488.95|3486.95|3489.95|3487.95|3490.95|3488.95|3488.95|3486.95|129
1582777500000|2020-02-27 04:25:00|3488.95|3486.95|3485.95|3483.95|3488.95|3486.95|3484.95|3482.95|354
1582777800000|2020-02-27 04:30:00|3485.45|3483.45|3483.95|3481.95|3485.95|3483.95|3483.95|3481.95|384
1582778100000|2020-02-27 04:35:00|3484.95|3482.95|3483.95|3481.95|3486.95|3484.95|3483.95|3481.95|232
1582778400000|2020-02-27 04:40:00|3483.45|3481.45|3482.95|3480.95|3483.95|3481.95|3482.95|3480.95|331
1582778700000|2020-02-27 04:45:00|3483.45|3481.45|3482.95|3480.95|3483.95|3481.95|3480.95|3478.95|553
1582779000000|2020-02-27 04:50:00|3481.95|3479.95|3480.95|3478.95|3481.95|3479.95|3479.95|3477.95|435
1582779300000|2020-02-27 04:55:00|3480.45|3478.45|3477.95|3475.95|3480.95|3478.95|3476.95|3474.95|464
1582779600000|2020-02-27 05:00:00|3478.95|3476.95|3481.95|3479.95|3481.95|3479.95|3476.95|3474.95|1387
1582779900000|2020-02-27 05:05:00|3480.95|3478.95|3488.95|3486.95|3488.95|3486.95|3480.95|3478.95|892
1582780200000|2020-02-27 05:10:00|3489.95|3487.95|3485.95|3483.95|3489.95|3487.95|3485.95|3483.95|536
1582780500000|2020-02-27 05:15:00|3486.95|3484.95|3486.95|3484.95|3489.95|3487.95|3485.95|3483.95|560
1582780800000|2020-02-27 05:20:00|3487.45|3485.45|3489.95|3487.95|3491.95|3489.95|3486.95|3484.95|156
1582781100000|2020-02-27 05:25:00|3488.95|3486.95|3486.95|3484.95|3493.95|3491.95|3486.95|3484.95|537
1582781400000|2020-02-27 05:30:00|3487.95|3485.95|3484.95|3482.95|3487.95|3485.95|3483.95|3481.95|1116
1582781700000|2020-02-27 05:35:00|3485.45|3483.45|3485.95|3483.95|3486.95|3484.95|3483.95|3481.95|306
1582782000000|2020-02-27 05:40:00|3486.95|3484.95|3478.95|3476.95|3486.95|3484.95|3477.95|3475.95|319
1582782300000|2020-02-27 05:45:00|3478.45|3476.45|3482.95|3480.95|3483.95|3481.95|3477.95|3475.95|127
1582782600000|2020-02-27 05:50:00|3481.95|3479.95|3486.95|3484.95|3486.95|3484.95|3481.95|3479.95|160
1582782900000|2020-02-27 05:55:00|3487.45|3485.45|3488.95|3486.95|3490.95|3488.95|3486.95|3484.95|336
1582783200000|2020-02-27 06:00:00|3487.95|3485.95|3485.95|3483.95|3487.95|3485.95|3482.95|3480.95|919
1582783500000|2020-02-27 06:05:00|3486.95|3484.95|3482.95|3480.95|3487.95|3485.95|3480.95|3478.95|720
1582783800000|2020-02-27 06:10:00|3483.95|3481.95|3482.95|3480.95|3486.95|3484.95|3482.95|3480.95|758
1582784100000|2020-02-27 06:15:00|3481.95|3479.95|3480.95|3478.95|3481.95|3479.95|3476.95|3474.95|908
1582784400000|2020-02-27 06:20:00|3481.45|3479.45|3477.95|3475.95|3482.95|3480.95|3477.95|3475.95|454
1582784700000|2020-02-27 06:25:00|3478.45|3476.45|3482.95|3480.95|3482.95|3480.95|3476.95|3474.95|540
1582785000000|2020-02-27 06:30:00|3483.45|3481.45|3485.95|3483.95|3489.95|3487.95|3481.95|3479.95|2224
1582785300000|2020-02-27 06:35:00|3484.95|3482.95|3486.95|3484.95|3486.95|3484.95|3479.95|3477.95|1004
1582785600000|2020-02-27 06:40:00|3485.95|3483.95|3488.95|3486.95|3491.95|3489.95|3485.95|3483.95|5153
1582785900000|2020-02-27 06:45:00|3489.95|3487.95|3486.95|3484.95|3489.95|3487.95|3485.95|3483.95|1002
1582786200000|2020-02-27 06:50:00|3485.95|3483.95|3489.95|3487.95|3489.95|3487.95|3485.95|3483.95|3945
1582786500000|2020-02-27 06:55:00|3490.95|3488.95|3500.95|3498.95|3501.95|3499.95|3490.95|3488.95|3303
1582786800000|2020-02-27 07:00:00|3500.7|3499.2|3497.7|3496.2|3506.7|3505.2|3494.7|3493.2|17501
1582787100000|2020-02-27 07:05:00|3496.7|3495.2|3489.7|3488.2|3497.7|3496.2|3486.7|3485.2|9234
1582787400000|2020-02-27 07:10:00|3490.2|3488.7|3499.7|3498.2|3501.7|3500.2|3490.2|3488.7|11347
1582787700000|2020-02-27 07:15:00|3498.7|3497.2|3501.7|3500.2|3504.7|3503.2|3497.7|3496.2|9481
1582788000000|2020-02-27 07:20:00|3500.7|3499.2|3498.7|3497.2|3501.7|3500.2|3498.7|3497.2|5030
1582788300000|2020-02-27 07:25:00|3499.7|3498.2|3499.7|3498.2|3506.7|3505.2|3498.7|3497.2|4912
1582788600000|2020-02-27 07:30:00|3498.7|3497.2|3507.7|3506.2|3508.7|3507.2|3498.7|3497.2|7586
1582788900000|2020-02-27 07:35:00|3506.7|3505.2|3513.7|3512.2|3513.7|3512.2|3506.7|3505.2|6955
1582789200000|2020-02-27 07:40:00|3513.2|3511.7|3506.7|3505.2|3513.7|3512.2|3502.7|3501.2|6866
1582789500000|2020-02-27 07:45:00|3505.7|3504.2|3513.7|3512.2|3514.7|3513.2|3505.7|3504.2|7186
1582789800000|2020-02-27 07:50:00|3514.7|3513.2|3510.7|3509.2|3514.7|3513.2|3507.7|3506.2|9772
1582790100000|2020-02-27 07:55:00|3509.7|3508.2|3505.2|3503.7|3510.7|3509.2|3502.7|3501.2|7380
1582790400000|2020-02-27 08:00:00|3503.7|3502.2|3510.7|3509.2|3510.7|3509.2|3501.7|3500.2|40193
1582790700000|2020-02-27 08:05:00|3509.7|3508.2|3492.7|3491.2|3510.7|3509.2|3491.7|3490.2|57614
1582791000000|2020-02-27 08:10:00|3493.7|3492.2|3496.7|3495.2|3504.7|3503.2|3491.7|3490.2|41970
1582791300000|2020-02-27 08:15:00|3497.7|3496.2|3506.7|3505.2|3509.7|3508.2|3495.7|3494.2|38559
1582791600000|2020-02-27 08:20:00|3505.7|3504.2|3500.7|3499.2|3511.7|3510.2|3499.7|3498.2|29732
1582791900000|2020-02-27 08:25:00|3499.7|3498.2|3496.7|3495.2|3499.7|3498.2|3492.7|3491.2|45412
1582792200000|2020-02-27 08:30:00|3495.7|3494.2|3491.7|3490.2|3498.7|3497.2|3485.7|3484.2|46567
1582792500000|2020-02-27 08:35:00|3490.7|3489.2|3488.7|3487.2|3492.7|3491.2|3486.7|3485.2|21492
1582792800000|2020-02-27 08:40:00|3489.06|3487.56|3497.06|3495.56|3498.06|3496.56|3486.06|3484.56|27417
1582793100000|2020-02-27 08:45:00|3496.06|3494.56|3495.06|3493.56|3497.06|3495.56|3491.06|3489.56|21096
1582793400000|2020-02-27 08:50:00|3496.06|3494.56|3496.06|3494.56|3504.06|3502.56|3489.06|3487.56|48370
1582793700000|2020-02-27 08:55:00|3495.06|3493.56|3507.06|3505.56|3510.06|3508.56|3493.06|3491.56|29244
1582794000000|2020-02-27 09:00:00|3506.06|3504.56|3521.06|3519.56|3523.06|3521.56|3505.06|3503.56|33718
1582794300000|2020-02-27 09:05:00|3521.56|3520.06|3511.06|3509.56|3522.06|3520.56|3511.06|3509.56|34242
1582794600000|2020-02-27 09:10:00|3510.06|3508.56|3512.06|3510.56|3514.06|3512.56|3505.06|3503.56|32575
1582794900000|2020-02-27 09:15:00|3513.06|3511.56|3509.06|3507.56|3514.06|3512.56|3508.06|3506.56|13462
1582795200000|2020-02-27 09:20:00|3510.06|3508.56|3518.06|3516.56|3518.06|3516.56|3507.06|3505.56|17316
1582795500000|2020-02-27 09:25:00|3517.06|3515.56|3521.06|3519.56|3522.06|3520.56|3515.06|3513.56|19965
1582795800000|2020-02-27 09:30:00|3520.06|3518.56|3527.06|3525.56|3529.06|3527.56|3519.06|3517.56|20363
1582796100000|2020-02-27 09:35:00|3526.06|3524.56|3520.06|3518.56|3526.06|3524.56|3512.06|3510.56|24974
1582796400000|2020-02-27 09:40:00|3521.06|3519.56|3522.06|3520.56|3527.06|3525.56|3519.06|3517.56|18073
1582796700000|2020-02-27 09:45:00|3521.06|3519.56|3521.06|3519.56|3525.06|3523.56|3516.06|3514.56|34065
1582797000000|2020-02-27 09:50:00|3520.06|3518.56|3516.06|3514.56|3520.06|3518.56|3516.06|3514.56|10907
1582797300000|2020-02-27 09:55:00|3515.06|3513.56|3514.06|3512.56|3516.06|3514.56|3511.06|3509.56|11331
1582797600000|2020-02-27 10:00:00|3515.06|3513.56|3516.06|3514.56|3520.06|3518.56|3513.06|3511.56|10809
1582797900000|2020-02-27 10:05:00|3515.06|3513.56|3515.06|3513.56|3516.06|3514.56|3509.06|3507.56|15051
1582798200000|2020-02-27 10:10:00|3514.06|3512.56|3512.06|3510.56|3516.06|3514.56|3510.06|3508.56|24349
1582798500000|2020-02-27 10:15:00|3513.06|3511.56|3511.06|3509.56|3513.06|3511.56|3504.06|3502.56|25630
1582798800000|2020-02-27 10:20:00|3512.06|3510.56|3505.06|3503.56|3512.06|3510.56|3504.06|3502.56|17866
1582799100000|2020-02-27 10:25:00|3506.06|3504.56|3499.06|3497.56|3507.06|3505.56|3499.06|3497.56|21458
1582799400000|2020-02-27 10:30:00|3500.06|3498.56|3503.06|3501.56|3504.06|3502.56|3499.06|3497.56|21517
1582799700000|2020-02-27 10:35:00|3504.06|3502.56|3508.06|3506.56|3509.06|3507.56|3504.06|3502.56|8438
1582800000000|2020-02-27 10:40:00|3507.06|3505.56|3508.06|3506.56|3511.06|3509.56|3506.06|3504.56|6963
1582800300000|2020-02-27 10:45:00|3508.56|3507.06|3496.06|3494.56|3509.06|3507.56|3495.06|3493.56|18838
1582800600000|2020-02-27 10:50:00|3497.06|3495.56|3493.06|3491.56|3499.06|3497.56|3493.06|3491.56|25978
1582800900000|2020-02-27 10:55:00|3494.06|3492.56|3487.06|3485.56|3495.06|3493.56|3486.06|3484.56|17273
1582801200000|2020-02-27 11:00:00|3488.06|3486.56|3494.06|3492.56|3494.06|3492.56|3488.06|3486.56|11752
1582801500000|2020-02-27 11:05:00|3493.56|3492.06|3488.06|3486.56|3494.06|3492.56|3487.06|3485.56|9341
1582801800000|2020-02-27 11:10:00|3487.06|3485.56|3489.06|3487.56|3491.06|3489.56|3487.06|3485.56|12253
1582802100000|2020-02-27 11:15:00|3490.06|3488.56|3493.06|3491.56|3499.06|3497.56|3490.06|3488.56|16444
1582802400000|2020-02-27 11:20:00|3494.06|3492.56|3494.06|3492.56|3496.06|3494.56|3491.06|3489.56|11450
1582802700000|2020-02-27 11:25:00|3493.06|3491.56|3495.06|3493.56|3498.06|3496.56|3491.06|3489.56|6642
1582803000000|2020-02-27 11:30:00|3496.06|3494.56|3496.06|3494.56|3497.06|3495.56|3494.06|3492.56|30010
1582803300000|2020-02-27 11:35:00|3497.06|3495.56|3499.06|3497.56|3499.06|3497.56|3491.06|3489.56|10048
1582803600000|2020-02-27 11:40:00|3500.06|3498.56|3502.06|3500.56|3503.06|3501.56|3498.06|3496.56|9875
1582803900000|2020-02-27 11:45:00|3503.06|3501.56|3502.06|3500.56|3506.06|3504.56|3501.06|3499.56|7288
1582804200000|2020-02-27 11:50:00|3503.06|3501.56|3502.06|3500.56|3504.06|3502.56|3501.06|3499.56|3782
1582804500000|2020-02-27 11:55:00|3501.06|3499.56|3496.06|3494.56|3502.06|3500.56|3496.06|3494.56|9053
1582804800000|2020-02-27 12:00:00|3497.06|3495.56|3495.06|3493.56|3498.06|3496.56|3494.06|3492.56|17763
1582805100000|2020-02-27 12:05:00|3496.06|3494.56|3494.06|3492.56|3497.06|3495.56|3493.06|3491.56|10334
1582805400000|2020-02-27 12:10:00|3493.06|3491.56|3495.06|3493.56|3496.06|3494.56|3493.06|3491.56|2868
1582805700000|2020-02-27 12:15:00|3494.06|3492.56|3493.06|3491.56|3494.06|3492.56|3491.06|3489.56|14064
1582806000000|2020-02-27 12:20:00|3492.06|3490.56|3486.06|3484.56|3493.06|3491.56|3486.06|3484.56|7116
1582806300000|2020-02-27 12:25:00|3487.06|3485.56|3480.06|3478.56|3487.06|3485.56|3480.06|3478.56|12496
1582806600000|2020-02-27 12:30:00|3479.06|3477.56|3489.06|3487.56|3494.06|3492.56|3478.06|3476.56|56175
1582806900000|2020-02-27 12:35:00|3488.06|3486.56|3481.06|3479.56|3488.06|3486.56|3480.06|3478.56|9607
1582807200000|2020-02-27 12:40:00|3480.21|3478.71|3475.21|3473.71|3480.21|3478.71|3473.21|3471.71|14858
1582807500000|2020-02-27 12:45:00|3476.21|3474.71|3479.21|3477.71|3480.21|3478.71|3474.21|3472.71|13127
1582807800000|2020-02-27 12:50:00|3480.21|3478.71|3476.21|3474.71|3483.21|3481.71|3474.21|3472.71|18839
1582808100000|2020-02-27 12:55:00|3477.21|3475.71|3473.21|3471.71|3478.21|3476.71|3473.21|3471.71|8363
1582808400000|2020-02-27 13:00:00|3472.21|3470.71|3476.21|3474.71|3477.21|3475.71|3471.21|3469.71|14473
1582808700000|2020-02-27 13:05:00|3477.21|3475.71|3467.21|3465.71|3477.21|3475.71|3466.21|3464.71|15386
1582809000000|2020-02-27 13:10:00|3468.21|3466.71|3462.21|3460.71|3470.21|3468.71|3462.21|3460.71|24015
1582809300000|2020-02-27 13:15:00|3463.21|3461.71|3458.21|3456.71|3470.21|3468.71|3456.21|3454.71|22602
1582809600000|2020-02-27 13:20:00|3459.21|3457.71|3463.21|3461.71|3464.21|3462.71|3450.21|3448.71|31581
1582809900000|2020-02-27 13:25:00|3464.21|3462.71|3472.21|3470.71|3474.21|3472.71|3463.21|3461.71|17175
1582810200000|2020-02-27 13:30:00|3471.21|3469.71|3467.21|3465.71|3474.21|3472.71|3466.21|3464.71|16241
1582810500000|2020-02-27 13:35:00|3466.21|3464.71|3459.21|3457.71|3466.21|3464.71|3457.21|3455.71|15568
1582810800000|2020-02-27 13:40:00|3458.21|3456.71|3468.21|3466.71|3468.21|3466.71|3456.21|3454.71|15295
1582811100000|2020-02-27 13:45:00|3467.21|3465.71|3461.21|3459.71|3469.21|3467.71|3459.21|3457.71|10655
1582811400000|2020-02-27 13:50:00|3460.21|3458.71|3456.21|3454.71|3461.21|3459.71|3453.21|3451.71|22289
1582811700000|2020-02-27 13:55:00|3457.21|3455.71|3454.21|3452.71|3459.21|3457.71|3451.21|3449.71|36094
1582812000000|2020-02-27 14:00:00|3455.21|3453.71|3450.21|3448.71|3455.21|3453.71|3447.21|3445.71|30419
1582812300000|2020-02-27 14:05:00|3451.21|3449.71|3446.21|3444.71|3451.21|3449.71|3444.21|3442.71|14656
1582812600000|2020-02-27 14:10:00|3445.21|3443.71|3440.21|3438.71|3448.21|3446.71|3440.21|3438.71|33775
1582812900000|2020-02-27 14:15:00|3439.21|3437.71|3449.21|3447.71|3449.21|3447.71|3439.21|3437.71|20282
1582813200000|2020-02-27 14:20:00|3450.21|3448.71|3443.21|3441.71|3450.21|3448.71|3442.21|3440.71|10785
1582813500000|2020-02-27 14:25:00|3444.21|3442.71|3444.21|3442.71|3448.21|3446.71|3442.21|3440.71|11811
1582813800000|2020-02-27 14:30:00|3443.21|3441.71|3442.21|3440.71|3451.21|3449.71|3436.21|3434.71|36082
1582814100000|2020-02-27 14:35:00|3441.21|3439.71|3461.21|3459.71|3462.21|3460.71|3440.21|3438.71|26876
1582814400000|2020-02-27 14:40:00|3460.21|3458.71|3444.21|3442.71|3460.21|3458.71|3443.21|3441.71|26944
1582814700000|2020-02-27 14:45:00|3443.21|3441.71|3443.21|3441.71|3443.21|3441.71|3435.21|3433.71|34090
1582815000000|2020-02-27 14:50:00|3442.21|3440.71|3451.21|3449.71|3454.21|3452.71|3438.21|3436.71|26046
1582815300000|2020-02-27 14:55:00|3450.21|3448.71|3449.21|3447.71|3457.21|3455.71|3447.21|3445.71|34356
1582815600000|2020-02-27 15:00:00|3448.21|3446.71|3437.21|3435.71|3453.21|3451.71|3436.21|3434.71|18503
1582815900000|2020-02-27 15:05:00|3438.21|3436.71|3440.21|3438.71|3445.21|3443.71|3436.21|3434.71|29771
1582816200000|2020-02-27 15:10:00|3440.97|3439.47|3441.97|3440.47|3443.97|3442.47|3434.97|3433.47|19693
1582816500000|2020-02-27 15:15:00|3440.97|3439.47|3436.97|3435.47|3442.97|3441.47|3430.97|3429.47|29099
1582816800000|2020-02-27 15:20:00|3435.97|3434.47|3427.97|3426.47|3438.97|3437.47|3422.97|3421.47|45638
1582817100000|2020-02-27 15:25:00|3426.97|3425.47|3424.97|3423.47|3427.97|3426.47|3420.97|3419.47|28044
1582817400000|2020-02-27 15:30:00|3423.97|3422.47|3412.97|3411.47|3423.97|3422.47|3412.97|3411.47|35699
1582817700000|2020-02-27 15:35:00|3413.97|3412.47|3431.97|3430.47|3431.97|3430.47|3409.97|3408.47|32049
1582818000000|2020-02-27 15:40:00|3430.97|3429.47|3435.97|3434.47|3437.97|3436.47|3428.97|3427.47|49061
1582818300000|2020-02-27 15:45:00|3436.97|3435.47|3451.97|3450.47|3452.97|3451.47|3436.97|3435.47|40089
1582818600000|2020-02-27 15:50:00|3450.97|3449.47|3449.97|3448.47|3456.97|3455.47|3447.97|3446.47|33455
1582818900000|2020-02-27 15:55:00|3450.97|3449.47|3471.97|3470.47|3471.97|3470.47|3446.97|3445.47|41596
1582819200000|2020-02-27 16:00:00|3470.97|3469.47|3470.97|3469.47|3474.97|3473.47|3466.97|3465.47|39289
1582819500000|2020-02-27 16:05:00|3471.97|3470.47|3483.97|3482.47|3490.97|3489.47|3468.97|3467.47|53399
1582819800000|2020-02-27 16:10:00|3482.97|3481.47|3474.97|3473.47|3482.97|3481.47|3471.97|3470.47|58141
1582820100000|2020-02-27 16:15:00|3475.97|3474.47|3483.97|3482.47|3483.97|3482.47|3470.97|3469.47|49623
1582820400000|2020-02-27 16:20:00|3482.97|3481.47|3467.97|3466.47|3484.97|3483.47|3466.97|3465.47|57454
1582820700000|2020-02-27 16:25:00|3467.47|3465.97|3460.97|3459.47|3467.97|3466.47|3458.97|3457.47|77785
1582821000000|2020-02-27 16:30:00|3458.97|3457.47|3456.97|3455.47|3464.97|3463.47|3453.97|3452.47|86962
1582821300000|2020-02-27 16:35:00|3458.97|3457.47|3452.97|3451.47|3462.97|3461.47|3448.97|3447.47|80896
1582821600000|2020-02-27 16:40:00|3453.97|3452.47|3453.97|3452.47|3460.97|3459.47|3452.97|3451.47|28308
1582821900000|2020-02-27 16:45:00|3452.97|3451.47|3456.97|3455.47|3459.97|3458.47|3448.97|3447.47|23530
1582822200000|2020-02-27 16:50:00|3457.97|3456.47|3465.97|3464.47|3465.97|3464.47|3454.97|3453.47|24327
1582822500000|2020-02-27 16:55:00|3466.97|3465.47|3473.97|3472.47|3476.97|3475.47|3462.97|3461.47|18707
1582822800000|2020-02-27 17:00:00|3472.97|3471.47|3473.97|3472.47|3478.97|3477.47|3470.97|3469.47|19753
1582823100000|2020-02-27 17:05:00|3475.97|3474.47|3482.97|3481.47|3482.97|3481.47|3473.97|3472.47|17838
1582823400000|2020-02-27 17:10:00|3481.97|3480.47|3487.97|3486.47|3487.97|3486.47|3479.97|3478.47|11400
1582823700000|2020-02-27 17:15:00|3486.97|3485.47|3487.97|3486.47|3487.97|3486.47|3481.97|3480.47|8358
1582824000000|2020-02-27 17:20:00|3486.97|3485.47|3472.97|3471.47|3486.97|3485.47|3469.97|3468.47|9132
1582824300000|2020-02-27 17:25:00|3473.97|3472.47|3482.97|3481.47|3483.97|3482.47|3473.97|3472.47|6784
1582824600000|2020-02-27 17:30:00|3481.97|3480.47|3486.97|3485.47|3490.47|3488.97|3479.97|3478.47|13087
1582824900000|2020-02-27 17:35:00|3487.97|3486.47|3494.97|3493.47|3494.97|3493.47|3486.97|3485.47|9485
1582825200000|2020-02-27 17:40:00|3493.97|3492.47|3490.97|3489.47|3494.97|3493.47|3487.97|3486.47|10189
1582825500000|2020-02-27 17:45:00|3491.97|3490.47|3496.97|3495.47|3497.97|3496.47|3488.97|3487.47|11225
1582825800000|2020-02-27 17:50:00|3497.97|3496.47|3494.47|3492.97|3497.97|3496.47|3492.47|3490.97|4657
1582826100000|2020-02-27 17:55:00|3493.97|3492.47|3482.97|3481.47|3493.97|3492.47|3482.97|3481.47|4833
1582826400000|2020-02-27 18:00:00|3481.97|3480.47|3485.97|3484.47|3487.47|3485.97|3477.97|3476.47|5163
1582826700000|2020-02-27 18:05:00|3484.97|3483.47|3485.97|3484.47|3486.97|3485.47|3479.97|3478.47|7739
1582827000000|2020-02-27 18:10:00|3484.97|3483.47|3488.97|3487.47|3489.97|3488.47|3484.97|3483.47|2076
1582827300000|2020-02-27 18:15:00|3487.97|3486.47|3481.97|3480.47|3487.97|3486.47|3480.97|3479.47|1829
1582827600000|2020-02-27 18:20:00|3480.97|3479.47|3478.47|3476.97|3483.97|3482.47|3476.97|3475.47|3550
1582827900000|2020-02-27 18:25:00|3478.97|3477.47|3473.97|3472.47|3482.97|3481.47|3472.97|3471.47|3780
1582828200000|2020-02-27 18:30:00|3472.97|3471.47|3470.97|3469.47|3475.97|3474.47|3469.97|3468.47|3678
1582828500000|2020-02-27 18:35:00|3470.47|3468.97|3464.97|3463.47|3471.97|3470.47|3462.97|3461.47|4921
1582828800000|2020-02-27 18:40:00|3464.47|3462.97|3452.97|3451.47|3467.97|3466.47|3447.97|3446.47|14209
1582829100000|2020-02-27 18:45:00|3453.97|3452.47|3460.97|3459.47|3463.97|3462.47|3451.97|3450.47|6138
1582829400000|2020-02-27 18:50:00|3461.47|3459.97|3466.47|3464.97|3468.97|3467.47|3453.97|3452.47|4113
1582829700000|2020-02-27 18:55:00|3465.97|3464.47|3450.97|3449.47|3467.97|3466.47|3448.97|3447.47|6982
1582830000000|2020-02-27 19:00:00|3451.47|3449.97|3449.97|3448.47|3455.97|3454.47|3443.97|3442.47|8250
1582830300000|2020-02-27 19:05:00|3448.97|3447.47|3442.97|3441.47|3451.97|3450.47|3441.97|3440.47|2664
1582830600000|2020-02-27 19:10:00|3443.47|3441.97|3451.97|3450.47|3451.97|3450.47|3441.47|3439.97|3547
1582830900000|2020-02-27 19:15:00|3450.97|3449.47|3440.47|3438.97|3454.97|3453.47|3439.97|3438.47|6492
1582831200000|2020-02-27 19:20:00|3440.97|3439.47|3451.97|3450.47|3452.97|3451.47|3440.97|3439.47|3311
1582831500000|2020-02-27 19:25:00|3452.97|3451.47|3458.97|3457.47|3458.97|3457.47|3449.97|3448.47|3980
1582831800000|2020-02-27 19:30:00|3457.97|3456.47|3450.97|3449.47|3457.97|3456.47|3447.97|3446.47|2483
1582832100000|2020-02-27 19:35:00|3449.97|3448.47|3451.97|3450.47|3455.97|3454.47|3449.97|3448.47|2251
1582832400000|2020-02-27 19:40:00|3452.97|3451.47|3455.97|3454.47|3456.97|3455.47|3449.97|3448.47|2573
1582832700000|2020-02-27 19:45:00|3454.97|3453.47|3452.97|3451.47|3455.97|3454.47|3446.97|3445.47|2322
1582833000000|2020-02-27 19:50:00|3451.97|3450.47|3449.97|3448.47|3454.97|3453.47|3448.97|3447.47|2074
1582833300000|2020-02-27 19:55:00|3448.97|3447.47|3441.97|3440.47|3448.97|3447.47|3441.97|3440.47|2353
1582833600000|2020-02-27 20:00:00|3442.97|3441.47|3438.97|3437.47|3442.97|3441.47|3434.97|3433.47|3901
1582833900000|2020-02-27 20:05:00|3437.97|3436.47|3447.97|3446.47|3447.97|3446.47|3437.97|3436.47|4178
1582834200000|2020-02-27 20:10:00|3448.97|3447.47|3444.97|3443.47|3451.97|3450.47|3444.97|3443.47|3997
1582834500000|2020-02-27 20:15:00|3445.47|3443.97|3440.97|3439.47|3447.97|3446.47|3439.97|3438.47|1850
1582834800000|2020-02-27 20:20:00|3441.47|3439.97|3436.97|3435.47|3442.97|3441.47|3435.97|3434.47|4329
1582835100000|2020-02-27 20:25:00|3437.97|3436.47|3430.97|3429.47|3438.97|3437.47|3429.97|3428.47|3763
1582835400000|2020-02-27 20:30:00|3431.97|3430.47|3430.97|3429.47|3432.97|3431.47|3426.97|3425.47|3965
1582835700000|2020-02-27 20:35:00|3429.97|3428.47|3423.97|3422.47|3431.97|3430.47|3423.97|3422.47|3961
1582836000000|2020-02-27 20:40:00|3424.97|3423.47|3417.97|3416.47|3425.97|3424.47|3417.97|3416.47|4003
1582836300000|2020-02-27 20:45:00|3418.97|3417.47|3416.97|3415.47|3423.97|3422.47|3415.97|3414.47|8170
1582836600000|2020-02-27 20:50:00|3418.97|3417.47|3398.97|3397.47|3418.97|3417.47|3398.97|3397.47|15822
1582836900000|2020-02-27 20:55:00|3399.97|3398.47|3392.97|3391.47|3401.97|3400.47|3389.97|3388.47|15635
1582837200000|2020-02-27 21:00:00|3394.22|3391.22|3387.32|3384.32|3407.72|3404.72|3387.32|3384.32|389
1582837500000|2020-02-27 21:05:00|3387.62|3384.62|3383.22|3380.22|3393.32|3390.32|3373.42|3370.42|0
1582837800000|2020-02-27 21:10:00|3382.92|3379.92|3369.62|3366.62|3382.92|3379.92|3366.02|3363.02|0
1582838100000|2020-02-27 21:15:00|3370.62|3367.62|3370.02|3367.02|3372.52|3369.52|3368.82|3365.82|0
1582838400000|2020-02-27 21:20:00|3369.92|3366.92|3377.32|3374.32|3377.32|3374.32|3369.52|3366.52|0
1582838700000|2020-02-27 21:25:00|3377.12|3374.12|3382.02|3379.02|3382.32|3379.32|3377.02|3374.02|0
1582839000000|2020-02-27 21:30:00|3383.12|3380.12|3379.92|3376.92|3389.62|3386.62|3376.52|3373.52|0
1582839300000|2020-02-27 21:35:00|3379.62|3376.62|3379.42|3376.42|3380.62|3377.62|3376.82|3373.82|0
1582839600000|2020-02-27 21:40:00|3379.62|3376.62|3386.22|3383.22|3386.22|3383.22|3379.42|3376.42|0
1582839900000|2020-02-27 21:45:00|3386.42|3383.42|3375.42|3372.42|3386.42|3383.42|3374.42|3371.42|0
1582840200000|2020-02-27 21:50:00|3375.72|3372.72|3371.82|3368.82|3375.92|3372.92|3371.32|3368.32|0
1582840500000|2020-02-27 21:55:00|3371.62|3368.62|3367.52|3364.52|3374.12|3371.12|3363.92|3360.92|0
1582840800000|2020-02-27 22:00:00|3367.32|3364.32|3368.72|3365.72|3369.12|3366.12|3365.42|3362.42|0
1582841100000|2020-02-27 22:05:00|3368.52|3365.52|3369.72|3366.72|3369.92|3366.92|3368.52|3365.52|0
1582841400000|2020-02-27 22:10:00|3369.32|3366.32|3372.02|3369.02|3372.32|3369.32|3368.22|3365.22|0
1582841700000|2020-02-27 22:15:00|3371.92|3368.92|3372.62|3369.62|3372.62|3369.62|3371.42|3368.42|0
1582842000000|2020-02-27 22:20:00|3372.22|3369.22|3377.02|3374.02|3377.42|3374.42|3371.62|3368.62|0
1582842300000|2020-02-27 22:25:00|3378.02|3375.02|3376.62|3373.62|3379.02|3376.02|3376.62|3373.62|0
1582842600000|2020-02-27 22:30:00|3376.72|3373.72|3376.12|3373.12|3376.72|3373.72|3375.92|3372.92|0
1582842900000|2020-02-27 22:35:00|3375.92|3372.92|3375.92|3372.92|3376.62|3373.62|3375.62|3372.62|0
1582843200000|2020-02-27 22:40:00|3375.42|3372.42|3372.32|3369.32|3375.42|3372.42|3372.22|3369.22|0
1582843500000|2020-02-27 22:45:00|3371.82|3368.82|3370.42|3367.42|3371.82|3368.82|3370.42|3367.42|0
1582843800000|2020-02-27 22:50:00|3370.22|3367.22|3371.22|3368.22|3371.32|3368.32|3370.22|3367.22|0
1582844100000|2020-02-27 22:55:00|3371.32|3368.32|3372.32|3369.32|3372.72|3369.72|3371.32|3368.32|0
1582844400000|2020-02-27 23:00:00|3372.52|3369.52|3370.62|3367.62|3378.52|3375.52|3356.82|3353.82|0
1582844700000|2020-02-27 23:05:00|3371.32|3368.32|3363.22|3360.22|3379.32|3376.32|3363.22|3360.22|0
1582845000000|2020-02-27 23:10:00|3363.32|3360.32|3374.22|3371.22|3375.12|3372.12|3362.02|3359.02|0
1582845300000|2020-02-27 23:15:00|3374.52|3371.52|3378.82|3375.82|3380.12|3377.12|3367.72|3364.72|0
1582845600000|2020-02-27 23:20:00|3379.32|3376.32|3381.42|3378.42|3382.42|3379.42|3377.82|3374.82|0
1582845900000|2020-02-27 23:25:00|3381.52|3378.52|3387.02|3384.02|3392.42|3389.42|3381.42|3378.42|0
1582846200000|2020-02-27 23:30:00|3387.72|3384.72|3385.22|3382.22|3390.52|3387.52|3384.52|3381.52|0
1582846500000|2020-02-27 23:35:00|3385.32|3382.32|3378.32|3375.32|3388.62|3385.62|3375.42|3372.42|0
1582846800000|2020-02-27 23:40:00|3379.22|3376.22|3387.12|3384.12|3387.82|3384.82|3378.82|3375.82|0
1582847100000|2020-02-27 23:45:00|3387.02|3384.02|3388.02|3385.02|3392.92|3389.92|3387.02|3384.02|0
1582847400000|2020-02-27 23:50:00|3388.22|3385.22|3388.62|3385.62|3389.82|3386.82|3385.22|3382.22|0
1582847700000|2020-02-27 23:55:00|3388.42|3385.42|3389.12|3386.12|3391.92|3388.92|3387.52|3384.52|0
1582848000000|2020-02-28 00:00:00|3389.32|3386.32|3390.32|3387.32|3395.62|3392.62|3389.32|3386.32|0
1582848300000|2020-02-28 00:05:00|3390.22|3387.22|3385.72|3382.72|3395.42|3392.42|3385.72|3382.72|0
1582848600000|2020-02-28 00:10:00|3385.52|3382.52|3385.02|3382.02|3389.02|3386.02|3382.62|3379.62|0
1582848900000|2020-02-28 00:15:00|3384.82|3381.82|3378.22|3376.22|3385.62|3382.62|3377.22|3375.22|3712
1582849200000|2020-02-28 00:20:00|3378.72|3376.72|3384.22|3382.22|3385.72|3383.72|3376.22|3374.22|2107
1582849500000|2020-02-28 00:25:00|3383.22|3381.22|3383.22|3381.22|3385.22|3383.22|3379.22|3377.22|1050
1582849800000|2020-02-28 00:30:00|3382.22|3380.22|3392.22|3390.22|3392.22|3390.22|3381.22|3379.22|1415
1582850100000|2020-02-28 00:35:00|3392.72|3390.72|3389.22|3387.22|3394.22|3392.22|3388.22|3386.22|1076
1582850400000|2020-02-28 00:40:00|3388.22|3386.22|3395.22|3393.22|3395.22|3393.22|3388.22|3386.22|980
1582850700000|2020-02-28 00:45:00|3394.22|3392.22|3390.22|3388.22|3396.22|3394.22|3388.72|3386.72|867
1582851000000|2020-02-28 00:50:00|3390.72|3388.72|3385.22|3383.22|3391.22|3389.22|3385.22|3383.22|852
1582851300000|2020-02-28 00:55:00|3384.22|3382.22|3394.22|3392.22|3394.22|3392.22|3384.22|3382.22|598
1582851600000|2020-02-28 01:00:00|3395.22|3393.22|3395.22|3393.22|3399.22|3397.22|3394.22|3392.22|1417
1582851900000|2020-02-28 01:05:00|3396.22|3394.22|3392.22|3390.22|3396.22|3394.22|3389.22|3387.22|1191
1582852200000|2020-02-28 01:10:00|3391.22|3389.22|3386.22|3384.22|3393.22|3391.22|3386.22|3384.22|422
1582852500000|2020-02-28 01:15:00|3387.22|3385.22|3389.22|3387.22|3389.72|3387.72|3384.22|3382.22|537
1582852800000|2020-02-28 01:20:00|3388.22|3386.22|3384.22|3382.22|3388.22|3386.22|3383.22|3381.22|776
1582853100000|2020-02-28 01:25:00|3385.22|3383.22|3381.22|3379.22|3385.22|3383.22|3377.22|3375.22|754
1582853400000|2020-02-28 01:30:00|3382.22|3380.22|3384.22|3382.22|3386.22|3384.22|3380.22|3378.22|712
1582853700000|2020-02-28 01:35:00|3383.22|3381.22|3389.22|3387.22|3389.22|3387.22|3383.22|3381.22|419
1582854000000|2020-02-28 01:40:00|3388.22|3386.22|3385.22|3383.22|3389.22|3387.22|3384.22|3382.22|467
1582854300000|2020-02-28 01:45:00|3386.22|3384.22|3391.22|3389.22|3391.22|3389.22|3386.22|3384.22|369
1582854600000|2020-02-28 01:50:00|3392.22|3390.22|3388.22|3386.22|3392.22|3390.22|3386.22|3384.22|604
1582854900000|2020-02-28 01:55:00|3387.72|3385.72|3394.22|3392.22|3395.22|3393.22|3387.72|3385.72|602
1582855200000|2020-02-28 02:00:00|3393.22|3391.22|3391.22|3389.22|3396.22|3394.22|3391.22|3389.22|558
1582855500000|2020-02-28 02:05:00|3392.22|3390.22|3393.22|3391.22|3394.22|3392.22|3390.22|3388.22|331
1582855800000|2020-02-28 02:10:00|3394.22|3392.22|3400.22|3398.22|3401.22|3399.22|3392.22|3390.22|534
1582856100000|2020-02-28 02:15:00|3401.22|3399.22|3398.22|3396.22|3403.22|3401.22|3398.22|3396.22|490
1582856400000|2020-02-28 02:20:00|3399.22|3397.22|3399.22|3397.22|3401.22|3399.22|3397.22|3395.22|229
1582856700000|2020-02-28 02:25:00|3398.22|3396.22|3393.22|3391.22|3398.22|3396.22|3392.22|3390.22|344
1582857000000|2020-02-28 02:30:00|3392.72|3390.72|3385.22|3383.22|3394.22|3392.22|3379.22|3377.22|1073
1582857300000|2020-02-28 02:35:00|3384.22|3382.22|3386.22|3384.22|3387.22|3385.22|3382.22|3380.22|485
1582857600000|2020-02-28 02:40:00|3387.22|3385.22|3388.22|3386.22|3389.22|3387.22|3384.22|3382.22|318
1582857900000|2020-02-28 02:45:00|3387.22|3385.22|3385.22|3383.22|3387.22|3385.22|3382.22|3380.22|352
1582858200000|2020-02-28 02:50:00|3386.22|3384.22|3382.22|3380.22|3386.22|3384.22|3381.22|3379.22|500
1582858500000|2020-02-28 02:55:00|3381.22|3379.22|3377.22|3375.22|3381.22|3379.22|3377.22|3375.22|724
1582858800000|2020-02-28 03:00:00|3378.22|3376.22|3376.22|3374.22|3380.22|3378.22|3376.22|3374.22|587
1582859100000|2020-02-28 03:05:00|3377.22|3375.22|3372.22|3370.22|3377.22|3375.22|3369.22|3367.22|1507
1582859400000|2020-02-28 03:10:00|3371.22|3369.22|3369.22|3367.22|3374.22|3372.22|3367.22|3365.22|1441
1582859700000|2020-02-28 03:15:00|3368.72|3366.72|3367.22|3365.22|3370.22|3368.22|3367.22|3365.22|550
1582860000000|2020-02-28 03:20:00|3366.22|3364.22|3359.22|3357.22|3367.22|3365.22|3358.22|3356.22|1793
1582860300000|2020-02-28 03:25:00|3357.22|3355.22|3353.22|3351.22|3359.22|3357.22|3351.22|3349.22|2713
1582860600000|2020-02-28 03:30:00|3352.22|3350.22|3347.22|3345.22|3353.22|3351.22|3337.22|3335.22|3676
1582860900000|2020-02-28 03:35:00|3348.22|3346.22|3358.22|3356.22|3360.22|3358.22|3342.22|3340.22|2579
1582861200000|2020-02-28 03:40:00|3357.72|3355.72|3349.22|3347.22|3358.22|3356.22|3348.22|3346.22|896
1582861500000|2020-02-28 03:45:00|3348.22|3346.22|3354.22|3352.22|3356.22|3354.22|3348.22|3346.22|664
1582861800000|2020-02-28 03:50:00|3355.22|3353.22|3361.22|3359.22|3365.22|3363.22|3354.22|3352.22|1357
1582862100000|2020-02-28 03:55:00|3360.22|3358.22|3365.22|3363.22|3365.22|3363.22|3359.22|3357.22|485
1582862400000|2020-02-28 04:00:00|3364.22|3362.22|3358.22|3356.22|3370.22|3368.22|3358.22|3356.22|905
1582862700000|2020-02-28 04:05:00|3359.22|3357.22|3356.22|3354.22|3361.22|3359.22|3352.22|3350.22|2120
1582863000000|2020-02-28 04:10:00|3357.22|3355.22|3355.22|3353.22|3365.22|3363.22|3355.22|3353.22|468
1582863300000|2020-02-28 04:15:00|3357.22|3355.22|3358.22|3356.22|3360.22|3358.22|3352.22|3350.22|617
1582863600000|2020-02-28 04:20:00|3357.22|3355.22|3355.22|3353.22|3358.22|3356.22|3353.22|3351.22|477
1582863900000|2020-02-28 04:25:00|3356.22|3354.22|3358.22|3356.22|3358.22|3356.22|3351.22|3349.22|531
1582864200000|2020-02-28 04:30:00|3357.22|3355.22|3358.22|3356.22|3361.22|3359.22|3355.22|3353.22|382
1582864500000|2020-02-28 04:35:00|3359.22|3357.22|3355.72|3353.72|3360.22|3358.22|3355.22|3353.22|240
1582864800000|2020-02-28 04:40:00|3355.22|3353.22|3350.22|3348.22|3355.22|3353.22|3348.22|3346.22|757
1582865100000|2020-02-28 04:45:00|3349.72|3347.72|3353.22|3351.22|3354.22|3352.22|3349.22|3347.22|197
1582865400000|2020-02-28 04:50:00|3352.22|3350.22|3354.22|3352.22|3355.22|3353.22|3350.22|3348.22|163
1582865700000|2020-02-28 04:55:00|3353.22|3351.22|3351.22|3349.22|3353.22|3351.22|3348.22|3346.22|229
1582866000000|2020-02-28 05:00:00|3350.22|3348.22|3342.22|3340.22|3350.22|3348.22|3341.22|3339.22|476
1582866300000|2020-02-28 05:05:00|3341.22|3339.22|3336.22|3334.22|3344.22|3342.22|3333.22|3331.22|746
1582866600000|2020-02-28 05:10:00|3335.22|3333.22|3340.22|3338.22|3344.22|3342.22|3331.22|3329.22|801
1582866900000|2020-02-28 05:15:00|3339.22|3337.22|3336.22|3334.22|3343.22|3341.22|3334.22|3332.22|368
1582867200000|2020-02-28 05:20:00|3335.22|3333.22|3331.22|3329.22|3335.22|3333.22|3328.22|3326.22|1087
1582867500000|2020-02-28 05:25:00|3332.22|3330.22|3329.72|3327.72|3333.22|3331.22|3328.22|3326.22|391
1582867800000|2020-02-28 05:30:00|3330.22|3328.22|3338.22|3336.22|3344.22|3342.22|3330.22|3328.22|1031
1582868100000|2020-02-28 05:35:00|3337.22|3335.22|3332.22|3330.22|3340.22|3338.22|3331.22|3329.22|872
1582868400000|2020-02-28 05:40:00|3331.22|3329.22|3330.22|3328.22|3333.22|3331.22|3327.22|3325.22|624
1582868700000|2020-02-28 05:45:00|3331.22|3329.22|3328.22|3326.22|3334.22|3332.22|3328.22|3326.22|367
1582869000000|2020-02-28 05:50:00|3329.22|3327.22|3328.22|3326.22|3335.22|3333.22|3328.22|3326.22|761
1582869300000|2020-02-28 05:55:00|3327.72|3325.72|3330.22|3328.22|3332.22|3330.22|3324.22|3322.22|1096
1582869600000|2020-02-28 06:00:00|3331.22|3329.22|3332.22|3330.22|3337.22|3335.22|3327.22|3325.22|1006
1582869900000|2020-02-28 06:05:00|3331.22|3329.22|3322.72|3320.72|3333.22|3331.22|3322.72|3320.72|1025
1582870200000|2020-02-28 06:10:00|3323.22|3321.22|3323.22|3321.22|3325.22|3323.22|3318.22|3316.22|2098
1582870500000|2020-02-28 06:15:00|3322.22|3320.22|3327.22|3325.22|3331.72|3329.72|3322.22|3320.22|1216
1582870800000|2020-02-28 06:20:00|3326.22|3324.22|3320.72|3318.72|3327.22|3325.22|3320.22|3318.22|2175
1582871100000|2020-02-28 06:25:00|3321.22|3319.22|3317.22|3315.22|3322.22|3320.22|3317.22|3315.22|1906
1582871400000|2020-02-28 06:30:00|3316.22|3314.22|3318.22|3316.22|3320.72|3318.72|3314.22|3312.22|3350
1582871700000|2020-02-28 06:35:00|3317.22|3315.22|3314.22|3312.22|3317.22|3315.22|3312.22|3310.22|3099
1582872000000|2020-02-28 06:40:00|3314.72|3312.72|3314.22|3312.22|3316.22|3314.22|3307.22|3305.22|2651
1582872300000|2020-02-28 06:45:00|3315.22|3313.22|3313.22|3311.22|3318.22|3316.22|3308.72|3306.72|4372
1582872600000|2020-02-28 06:50:00|3314.22|3312.22|3316.22|3314.22|3317.22|3315.22|3309.22|3307.22|2858
1582872900000|2020-02-28 06:55:00|3315.72|3313.72|3322.72|3320.72|3322.72|3320.72|3313.22|3311.22|5666
1582873200000|2020-02-28 07:00:00|3322.47|3320.97|3310.47|3308.97|3327.97|3326.47|3309.97|3308.47|15494
1582873500000|2020-02-28 07:05:00|3310.97|3309.47|3318.97|3317.47|3322.97|3321.47|3308.97|3307.47|14228
1582873800000|2020-02-28 07:10:00|3317.97|3316.47|3322.97|3321.47|3328.97|3327.47|3317.97|3316.47|16385
1582874100000|2020-02-28 07:15:00|3321.97|3320.47|3335.97|3334.47|3339.97|3338.47|3321.97|3320.47|11306
1582874400000|2020-02-28 07:20:00|3335.47|3333.97|3342.97|3341.47|3342.97|3341.47|3332.97|3331.47|10481
1582874700000|2020-02-28 07:25:00|3343.97|3342.47|3344.97|3343.47|3349.97|3348.47|3338.97|3337.47|13108
1582875000000|2020-02-28 07:30:00|3345.97|3344.47|3356.97|3355.47|3357.97|3356.47|3345.97|3344.47|16426
1582875300000|2020-02-28 07:35:00|3355.97|3354.47|3335.97|3334.47|3356.97|3355.47|3332.97|3331.47|22522
1582875600000|2020-02-28 07:40:00|3336.97|3335.47|3327.97|3326.47|3338.97|3337.47|3327.97|3326.47|16187
1582875900000|2020-02-28 07:45:00|3326.97|3325.47|3340.97|3339.47|3345.97|3344.47|3326.97|3325.47|15967
1582876200000|2020-02-28 07:50:00|3339.97|3338.47|3331.97|3330.47|3341.97|3340.47|3329.97|3328.47|10994
1582876500000|2020-02-28 07:55:00|3330.97|3329.47|3344.97|3343.47|3347.97|3346.47|3330.97|3329.47|11267
1582876800000|2020-02-28 08:00:00|3342.97|3341.47|3342.97|3341.47|3342.97|3341.47|3306.97|3305.47|54362
1582877100000|2020-02-28 08:05:00|3341.97|3340.47|3342.97|3341.47|3352.97|3351.47|3329.97|3328.47|48160
1582877400000|2020-02-28 08:10:00|3343.97|3342.47|3342.97|3341.47|3353.97|3352.47|3339.97|3338.47|33402
1582877700000|2020-02-28 08:15:00|3341.97|3340.47|3358.97|3357.47|3360.97|3359.47|3335.97|3334.47|31117
1582878000000|2020-02-28 08:20:00|3357.97|3356.47|3357.97|3356.47|3364.97|3363.47|3346.97|3345.47|27825
1582878300000|2020-02-28 08:25:00|3355.97|3354.47|3343.97|3342.47|3355.97|3354.47|3342.97|3341.47|55878
1582878600000|2020-02-28 08:30:00|3344.97|3343.47|3327.97|3326.47|3347.97|3346.47|3323.97|3322.47|67884
1582878900000|2020-02-28 08:35:00|3328.97|3327.47|3327.97|3326.47|3339.97|3338.47|3321.97|3320.47|41363
1582879200000|2020-02-28 08:40:00|3327.98|3326.48|3335.98|3334.48|3343.98|3342.48|3327.98|3326.48|54517
1582879500000|2020-02-28 08:45:00|3334.98|3333.48|3326.98|3325.48|3338.98|3337.48|3324.98|3323.48|23494
1582879800000|2020-02-28 08:50:00|3325.98|3324.48|3312.98|3311.48|3330.98|3329.48|3309.98|3308.48|48639
1582880100000|2020-02-28 08:55:00|3311.98|3310.48|3322.98|3321.48|3323.98|3322.48|3311.98|3310.48|33224
1582880400000|2020-02-28 09:00:00|3323.98|3322.48|3314.98|3313.48|3323.98|3322.48|3308.98|3307.48|29440
1582880700000|2020-02-28 09:05:00|3313.98|3312.48|3307.98|3306.48|3327.98|3326.48|3307.98|3306.48|26051
1582881000000|2020-02-28 09:10:00|3308.98|3307.48|3299.98|3298.48|3313.98|3312.48|3298.98|3297.48|26888
1582881300000|2020-02-28 09:15:00|3299.48|3297.98|3308.98|3307.48|3315.98|3314.48|3299.48|3297.98|31323
1582881600000|2020-02-28 09:20:00|3307.98|3306.48|3301.98|3300.48|3309.98|3308.48|3299.98|3298.48|20867
1582881900000|2020-02-28 09:25:00|3302.98|3301.48|3289.98|3288.48|3302.98|3301.48|3289.98|3288.48|52463
1582882200000|2020-02-28 09:30:00|3290.98|3289.48|3294.98|3293.48|3296.98|3295.48|3285.98|3284.48|26609
1582882500000|2020-02-28 09:35:00|3293.98|3292.48|3300.98|3299.48|3301.98|3300.48|3285.98|3284.48|23713
1582882800000|2020-02-28 09:40:00|3301.98|3300.48|3311.98|3310.48|3316.98|3315.48|3299.98|3298.48|46936
1582883100000|2020-02-28 09:45:00|3312.98|3311.48|3321.98|3320.48|3325.98|3324.48|3308.98|3307.48|49578
1582883400000|2020-02-28 09:50:00|3320.98|3319.48|3306.98|3305.48|3321.98|3320.48|3304.98|3303.48|127043
1582883700000|2020-02-28 09:55:00|3308.98|3307.48|3319.98|3318.48|3322.98|3321.48|3308.98|3307.48|36301
1582884000000|2020-02-28 10:00:00|3320.98|3319.48|3318.98|3317.48|3324.98|3323.48|3311.98|3310.48|23756
1582884300000|2020-02-28 10:05:00|3317.98|3316.48|3317.98|3316.48|3323.98|3322.48|3313.98|3312.48|18031
1582884600000|2020-02-28 10:10:00|3316.98|3315.48|3320.98|3319.48|3323.98|3322.48|3313.98|3312.48|20356
1582884900000|2020-02-28 10:15:00|3321.98|3320.48|3327.98|3326.48|3329.98|3328.48|3314.98|3313.48|19708
1582885200000|2020-02-28 10:20:00|3326.98|3325.48|3339.98|3338.48|3342.98|3341.48|3323.98|3322.48|28445
1582885500000|2020-02-28 10:25:00|3338.98|3337.48|3342.98|3341.48|3350.98|3349.48|3338.98|3337.48|48497
1582885800000|2020-02-28 10:30:00|3343.98|3342.48|3329.98|3328.48|3343.98|3342.48|3329.98|3328.48|18980
1582886100000|2020-02-28 10:35:00|3331.98|3330.48|3335.98|3334.48|3335.98|3334.48|3328.98|3327.48|31626
1582886400000|2020-02-28 10:40:00|3334.98|3333.48|3338.98|3337.48|3339.98|3338.48|3330.98|3329.48|22192
1582886700000|2020-02-28 10:45:00|3339.98|3338.48|3333.98|3332.48|3340.98|3339.48|3331.98|3330.48|21789
1582887000000|2020-02-28 10:50:00|3332.98|3331.48|3337.98|3336.48|3341.98|3340.48|3330.98|3329.48|47204
1582887300000|2020-02-28 10:55:00|3336.98|3335.48|3337.98|3336.48|3341.98|3340.48|3334.98|3333.48|46160
1582887600000|2020-02-28 11:00:00|3336.98|3335.48|3344.98|3343.48|3345.98|3344.48|3334.98|3333.48|30562
1582887900000|2020-02-28 11:05:00|3343.98|3342.48|3351.98|3350.48|3352.98|3351.48|3341.98|3340.48|16310
1582888200000|2020-02-28 11:10:00|3350.98|3349.48|3353.98|3352.48|3368.98|3367.48|3349.98|3348.48|39263
1582888500000|2020-02-28 11:15:00|3354.48|3352.98|3350.98|3349.48|3356.98|3355.48|3347.98|3346.48|20172
1582888800000|2020-02-28 11:20:00|3351.98|3350.48|3354.98|3353.48|3354.98|3353.48|3348.98|3347.48|11031
1582889100000|2020-02-28 11:25:00|3355.98|3354.48|3355.98|3354.48|3364.98|3363.48|3354.98|3353.48|21347
1582889400000|2020-02-28 11:30:00|3356.98|3355.48|3364.98|3363.48|3366.98|3365.48|3354.98|3353.48|24956
1582889700000|2020-02-28 11:35:00|3365.98|3364.48|3363.98|3362.48|3368.98|3367.48|3360.98|3359.48|23376
1582890000000|2020-02-28 11:40:00|3364.98|3363.48|3353.98|3352.48|3366.98|3365.48|3352.98|3351.48|21718
1582890300000|2020-02-28 11:45:00|3354.98|3353.48|3347.98|3346.48|3357.98|3356.48|3347.98|3346.48|14005
1582890600000|2020-02-28 11:50:00|3346.98|3345.48|3353.98|3352.48|3355.98|3354.48|3345.98|3344.48|22091
1582890900000|2020-02-28 11:55:00|3354.98|3353.48|3338.98|3337.48|3355.98|3354.48|3338.98|3337.48|25106
1582891200000|2020-02-28 12:00:00|3337.98|3336.48|3334.98|3333.48|3343.98|3342.48|3333.98|3332.48|20297
1582891500000|2020-02-28 12:05:00|3333.98|3332.48|3335.98|3334.48|3338.98|3337.48|3330.98|3329.48|12195
1582891800000|2020-02-28 12:10:00|3334.98|3333.48|3340.98|3339.48|3342.98|3341.48|3332.98|3331.48|10534
1582892100000|2020-02-28 12:15:00|3341.98|3340.48|3344.98|3343.48|3344.98|3343.48|3336.98|3335.48|12193
1582892400000|2020-02-28 12:20:00|3345.98|3344.48|3352.98|3351.48|3355.98|3354.48|3344.98|3343.48|22269
1582892700000|2020-02-28 12:25:00|3351.98|3350.48|3351.98|3350.48|3352.98|3351.48|3346.98|3345.48|12529
1582893000000|2020-02-28 12:30:00|3350.98|3349.48|3343.98|3342.48|3356.98|3355.48|3341.98|3340.48|19733
1582893300000|2020-02-28 12:35:00|3344.98|3343.48|3347.98|3346.48|3349.98|3348.48|3340.98|3339.48|12016
1582893600000|2020-02-28 12:40:00|3347.47|3345.97|3353.47|3351.97|3354.47|3352.97|3345.47|3343.97|15355
1582893900000|2020-02-28 12:45:00|3354.47|3352.97|3358.47|3356.97|3361.47|3359.97|3348.47|3346.97|13607
1582894200000|2020-02-28 12:50:00|3357.47|3355.97|3351.47|3349.97|3357.47|3355.97|3346.47|3344.97|14593
1582894500000|2020-02-28 12:55:00|3350.47|3348.97|3347.47|3345.97|3351.47|3349.97|3344.47|3342.97|17572
1582894800000|2020-02-28 13:00:00|3346.47|3344.97|3347.47|3345.97|3353.47|3351.97|3342.47|3340.97|32980
1582895100000|2020-02-28 13:05:00|3346.47|3344.97|3355.47|3353.97|3356.47|3354.97|3343.47|3341.97|32693
1582895400000|2020-02-28 13:10:00|3354.47|3352.97|3360.47|3358.97|3361.47|3359.97|3353.47|3351.97|20639
1582895700000|2020-02-28 13:15:00|3359.47|3357.97|3352.47|3350.97|3362.97|3361.47|3351.47|3349.97|26654
1582896000000|2020-02-28 13:20:00|3351.47|3349.97|3354.47|3352.97|3358.47|3356.97|3350.47|3348.97|18982
1582896300000|2020-02-28 13:25:00|3353.47|3351.97|3349.47|3347.97|3353.47|3351.97|3345.47|3343.97|23283
1582896600000|2020-02-28 13:30:00|3348.97|3347.47|3347.47|3345.97|3352.47|3350.97|3341.47|3339.97|18627
1582896900000|2020-02-28 13:35:00|3346.47|3344.97|3338.47|3336.97|3350.47|3348.97|3338.47|3336.97|20219
1582897200000|2020-02-28 13:40:00|3337.47|3335.97|3336.47|3334.97|3340.47|3338.97|3331.47|3329.97|17772
1582897500000|2020-02-28 13:45:00|3335.47|3333.97|3326.47|3324.97|3339.47|3337.97|3325.47|3323.97|17376
1582897800000|2020-02-28 13:50:00|3325.47|3323.97|3320.47|3318.97|3330.47|3328.97|3320.47|3318.97|17062
1582898100000|2020-02-28 13:55:00|3321.47|3319.97|3318.47|3316.97|3325.47|3323.97|3316.47|3314.97|18921
1582898400000|2020-02-28 14:00:00|3317.47|3315.97|3321.47|3319.97|3326.47|3324.97|3317.47|3315.97|18660
1582898700000|2020-02-28 14:05:00|3320.47|3318.97|3315.47|3313.97|3329.47|3327.97|3314.47|3312.97|14892
1582899000000|2020-02-28 14:10:00|3316.47|3314.97|3312.47|3310.97|3321.47|3319.97|3310.97|3309.47|28966
1582899300000|2020-02-28 14:15:00|3311.47|3309.97|3303.47|3301.97|3312.47|3310.97|3302.47|3300.97|18542
1582899600000|2020-02-28 14:20:00|3302.47|3300.97|3314.47|3312.97|3315.47|3313.97|3302.47|3300.97|22805
1582899900000|2020-02-28 14:25:00|3313.47|3311.97|3314.47|3312.97|3314.47|3312.97|3305.47|3303.97|18636
1582900200000|2020-02-28 14:30:00|3315.47|3313.97|3331.47|3329.97|3336.47|3334.97|3310.47|3308.97|54034
1582900500000|2020-02-28 14:35:00|3330.47|3328.97|3336.47|3334.97|3341.47|3339.97|3329.47|3327.97|37009
1582900800000|2020-02-28 14:40:00|3335.47|3333.97|3323.47|3321.97|3340.47|3338.97|3323.47|3321.97|28025
1582901100000|2020-02-28 14:45:00|3322.47|3320.97|3315.47|3313.97|3326.47|3324.97|3315.47|3313.97|38697
1582901400000|2020-02-28 14:50:00|3316.47|3314.97|3306.47|3304.97|3320.47|3318.97|3304.47|3302.97|24387
1582901700000|2020-02-28 14:55:00|3305.47|3303.97|3300.47|3298.97|3306.47|3304.97|3290.47|3288.97|33237
1582902000000|2020-02-28 15:00:00|3299.47|3297.97|3289.47|3287.97|3299.47|3297.97|3288.47|3286.97|30081
1582902300000|2020-02-28 15:05:00|3290.47|3288.97|3305.47|3303.97|3312.47|3310.97|3290.47|3288.97|36303
1582902600000|2020-02-28 15:10:00|3305.51|3304.01|3299.51|3298.01|3305.51|3304.01|3290.51|3289.01|32400
1582902900000|2020-02-28 15:15:00|3298.51|3297.01|3306.51|3305.01|3316.51|3315.01|3292.51|3291.01|34109
1582903200000|2020-02-28 15:20:00|3307.51|3306.01|3297.51|3296.01|3312.51|3311.01|3295.51|3294.01|36310
1582903500000|2020-02-28 15:25:00|3298.51|3297.01|3283.51|3282.01|3309.51|3308.01|3282.51|3281.01|48174
1582903800000|2020-02-28 15:30:00|3284.51|3283.01|3298.51|3297.01|3299.51|3298.01|3284.51|3283.01|29103
1582904100000|2020-02-28 15:35:00|3304.51|3303.01|3306.51|3305.01|3312.51|3311.01|3304.51|3303.01|42104
1582904400000|2020-02-28 15:40:00|3307.51|3306.01|3306.51|3305.01|3312.51|3311.01|3299.51|3298.01|27137
1582904700000|2020-02-28 15:45:00|3306.01|3304.51|3305.51|3304.01|3315.51|3314.01|3300.51|3299.01|38106
1582905000000|2020-02-28 15:50:00|3304.51|3303.01|3326.51|3325.01|3327.51|3326.01|3304.51|3303.01|29230
1582905300000|2020-02-28 15:55:00|3327.51|3326.01|3319.51|3318.01|3327.51|3326.01|3309.51|3308.01|82442
1582905600000|2020-02-28 16:00:00|3318.51|3317.01|3301.51|3300.01|3322.51|3321.01|3300.51|3299.01|52482
1582905900000|2020-02-28 16:05:00|3300.51|3299.01|3293.51|3292.01|3300.51|3299.01|3287.51|3286.01|54408
1582906200000|2020-02-28 16:10:00|3292.51|3291.01|3302.51|3301.01|3304.51|3303.01|3292.51|3291.01|54223
1582906500000|2020-02-28 16:15:00|3301.51|3300.01|3314.51|3313.01|3315.51|3314.01|3299.51|3298.01|46473
1582906800000|2020-02-28 16:20:00|3313.51|3312.01|3305.51|3304.01|3315.51|3314.01|3297.51|3296.01|66470
1582907100000|2020-02-28 16:25:00|3304.51|3303.01|3324.51|3323.01|3326.51|3325.01|3298.51|3297.01|111530
1582907400000|2020-02-28 16:30:00|3325.51|3324.01|3330.51|3329.01|3335.51|3334.01|3315.51|3314.01|161776
1582907700000|2020-02-28 16:35:00|3329.51|3328.01|3344.51|3343.01|3345.51|3344.01|3328.51|3327.01|104969
1582908000000|2020-02-28 16:40:00|3345.51|3344.01|3354.51|3353.01|3367.51|3366.01|3339.51|3338.01|57231
1582908300000|2020-02-28 16:45:00|3353.51|3352.01|3343.51|3342.01|3355.51|3354.01|3337.51|3336.01|91574
1582908600000|2020-02-28 16:50:00|3344.51|3343.01|3331.51|3330.01|3349.51|3348.01|3331.51|3330.01|50375
1582908900000|2020-02-28 16:55:00|3331.01|3329.51|3333.51|3332.01|3338.51|3337.01|3325.51|3324.01|22413
1582909200000|2020-02-28 17:00:00|3332.51|3331.01|3325.51|3324.01|3333.51|3332.01|3317.51|3316.01|24245
1582909500000|2020-02-28 17:05:00|3326.51|3325.01|3325.51|3324.01|3335.51|3334.01|3323.51|3322.01|13515
1582909800000|2020-02-28 17:10:00|3326.51|3325.01|3324.51|3323.01|3329.51|3328.01|3321.51|3320.01|27569
1582910100000|2020-02-28 17:15:00|3325.51|3324.01|3328.51|3327.01|3330.51|3329.01|3319.51|3318.01|11625
1582910400000|2020-02-28 17:20:00|3329.51|3328.01|3331.51|3330.01|3340.51|3339.01|3329.51|3328.01|21947
1582910700000|2020-02-28 17:25:00|3332.01|3330.51|3344.51|3343.01|3344.51|3343.01|3328.51|3327.01|6042
1582911000000|2020-02-28 17:30:00|3345.51|3344.01|3342.51|3341.01|3351.51|3350.01|3339.51|3338.01|9720
1582911300000|2020-02-28 17:35:00|3341.51|3340.01|3342.51|3341.01|3352.51|3351.01|3337.51|3336.01|13603
1582911600000|2020-02-28 17:40:00|3343.51|3342.01|3342.51|3341.01|3351.51|3350.01|3340.51|3339.01|7760
1582911900000|2020-02-28 17:45:00|3343.51|3342.01|3335.51|3334.01|3343.51|3342.01|3330.51|3329.01|8466
1582912200000|2020-02-28 17:50:00|3336.51|3335.01|3343.51|3342.01|3346.51|3345.01|3333.51|3332.01|6788
1582912500000|2020-02-28 17:55:00|3344.51|3343.01|3349.51|3348.01|3351.51|3350.01|3340.51|3339.01|10961
1582912800000|2020-02-28 18:00:00|3348.51|3347.01|3343.51|3342.01|3353.51|3352.01|3343.51|3342.01|8574
1582913100000|2020-02-28 18:05:00|3344.51|3343.01|3351.51|3350.01|3355.51|3354.01|3344.51|3343.01|4684
1582913400000|2020-02-28 18:10:00|3350.51|3349.01|3337.51|3336.01|3351.51|3350.01|3337.51|3336.01|7456
1582913700000|2020-02-28 18:15:00|3336.51|3335.01|3342.51|3341.01|3349.51|3348.01|3336.51|3335.01|7011
1582914000000|2020-02-28 18:20:00|3343.51|3342.01|3341.51|3340.01|3345.51|3344.01|3337.51|3336.01|3878
1582914300000|2020-02-28 18:25:00|3342.51|3341.01|3336.51|3335.01|3346.51|3345.01|3336.01|3334.51|3968
1582914600000|2020-02-28 18:30:00|3336.01|3334.51|3324.51|3323.01|3336.51|3335.01|3324.51|3323.01|6544
1582914900000|2020-02-28 18:35:00|3323.51|3322.01|3323.51|3322.01|3328.51|3327.01|3320.51|3319.01|8655
1582915200000|2020-02-28 18:40:00|3322.51|3321.01|3316.51|3315.01|3323.51|3322.01|3316.51|3315.01|9058
1582915500000|2020-02-28 18:45:00|3316.01|3314.51|3317.51|3316.01|3318.51|3317.01|3309.51|3308.01|9127
1582915800000|2020-02-28 18:50:00|3316.51|3315.01|3313.51|3312.01|3317.51|3316.01|3309.51|3308.01|6396
1582916100000|2020-02-28 18:55:00|3314.51|3313.01|3318.51|3317.01|3319.51|3318.01|3310.51|3309.01|2522
1582916400000|2020-02-28 19:00:00|3317.51|3316.01|3306.51|3305.01|3318.51|3317.01|3306.51|3305.01|5341
1582916700000|2020-02-28 19:05:00|3308.51|3307.01|3308.51|3307.01|3311.51|3310.01|3306.51|3305.01|4244
1582917000000|2020-02-28 19:10:00|3309.51|3308.01|3315.51|3314.01|3318.51|3317.01|3309.51|3308.01|3346
1582917300000|2020-02-28 19:15:00|3314.51|3313.01|3319.51|3318.01|3321.51|3320.01|3313.51|3312.01|3770
1582917600000|2020-02-28 19:20:00|3319.01|3317.51|3324.01|3322.51|3330.51|3329.01|3315.51|3314.01|4490
1582917900000|2020-02-28 19:25:00|3323.51|3322.01|3324.51|3323.01|3325.51|3324.01|3318.51|3317.01|2850
1582918200000|2020-02-28 19:30:00|3325.01|3323.51|3336.51|3335.01|3343.51|3342.01|3322.51|3321.01|17515
1582918500000|2020-02-28 19:35:00|3335.51|3334.01|3328.51|3327.01|3336.51|3335.01|3326.51|3325.01|6496
1582918800000|2020-02-28 19:40:00|3329.51|3328.01|3351.51|3350.01|3352.51|3351.01|3328.51|3327.01|6760
1582919100000|2020-02-28 19:45:00|3350.51|3349.01|3342.51|3341.01|3352.51|3351.01|3335.51|3334.01|7017
1582919400000|2020-02-28 19:50:00|3343.51|3342.01|3339.51|3338.01|3348.51|3347.01|3335.51|3334.01|4138
1582919700000|2020-02-28 19:55:00|3339.01|3337.51|3333.51|3332.01|3339.51|3338.01|3328.51|3327.01|7359
1582920000000|2020-02-28 20:00:00|3334.51|3333.01|3320.51|3319.01|3338.01|3336.51|3320.51|3319.01|5924
1582920300000|2020-02-28 20:05:00|3321.51|3320.01|3320.51|3319.01|3327.51|3326.01|3314.01|3312.51|4336
1582920600000|2020-02-28 20:10:00|3320.01|3318.51|3325.51|3324.01|3328.51|3327.01|3316.51|3315.01|4099
1582920900000|2020-02-28 20:15:00|3325.01|3323.51|3337.51|3336.01|3341.01|3339.51|3322.51|3321.01|4320
1582921200000|2020-02-28 20:20:00|3336.51|3335.01|3324.51|3323.01|3338.51|3337.01|3322.51|3321.01|4813
1582921500000|2020-02-28 20:25:00|3325.51|3324.01|3309.51|3308.01|3330.01|3328.51|3309.51|3308.01|3607
1582921800000|2020-02-28 20:30:00|3308.51|3307.01|3312.51|3311.01|3323.51|3322.01|3308.51|3307.01|6955
1582922100000|2020-02-28 20:35:00|3311.51|3310.01|3313.51|3312.01|3315.51|3314.01|3309.51|3308.01|5261
1582922400000|2020-02-28 20:40:00|3312.51|3311.01|3301.51|3300.01|3314.51|3313.01|3301.01|3299.51|6927
1582922700000|2020-02-28 20:45:00|3302.51|3301.01|3319.51|3318.01|3320.51|3319.01|3302.51|3301.01|10222
1582923000000|2020-02-28 20:50:00|3318.01|3316.51|3324.51|3323.01|3324.51|3323.01|3315.51|3314.01|9048
1582923300000|2020-02-28 20:55:00|3325.51|3324.01|3348.01|3346.51|3348.51|3347.01|3325.51|3324.01|13739
1582923600000|2020-02-28 21:00:00|3350.66|3347.66|3369.46|3366.46|3373.06|3370.06|3350.66|3347.66|15344
1582923900000|2020-02-28 21:05:00|3369.76|3366.76|3374.06|3371.06|3384.26|3381.26|3367.16|3364.16|0
1582924200000|2020-02-28 21:10:00|3373.76|3370.76|3366.16|3363.16|3375.66|3372.66|3359.56|3356.56|0
1582924500000|2020-02-28 21:15:00|3366.26|3363.26|3365.26|3362.26|3366.26|3363.26|3363.46|3360.46|0
1582924800000|2020-02-28 21:20:00|3365.36|3362.36|3365.16|3362.16|3365.66|3362.66|3363.86|3360.86|0
1582925100000|2020-02-28 21:25:00|3365.46|3362.46|3366.26|3363.26|3367.36|3364.36|3365.06|3362.06|0
1582925400000|2020-02-28 21:30:00|3366.36|3363.36|3384.36|3381.36|3384.36|3381.36|3366.36|3363.36|0
1582925700000|2020-02-28 21:35:00|3384.16|3381.16|3382.36|3379.36|3390.76|3387.76|3379.76|3376.76|0
1582926000000|2020-02-28 21:40:00|3382.06|3379.06|3388.16|3385.16|3389.46|3386.46|3380.56|3377.56|0
1582926300000|2020-02-28 21:45:00|3388.46|3385.46|3387.46|3384.46|3388.66|3385.66|3384.36|3381.36|0
1582926600000|2020-02-28 21:50:00|3387.66|3384.66|3387.66|3384.66|3392.56|3389.56|3386.36|3383.36|0
1582926900000|2020-02-28 21:55:00|3388.16|3385.16|3385.26|3382.26|3389.46|3386.46|3383.06|3380.06|0
1583103600000|2020-03-01 23:00:00|3242.46|3237.46|3248.76|3243.76|3254.06|3249.06|3238.86|3233.86|0
1583103900000|2020-03-01 23:05:00|3248.86|3243.86|3260.06|3255.06|3260.06|3255.06|3243.66|3238.66|0
1583104200000|2020-03-01 23:10:00|3259.76|3254.76|3260.36|3255.36|3262.86|3257.86|3251.56|3246.56|0
1583104500000|2020-03-01 23:15:00|3260.06|3255.06|3265.36|3260.36|3274.26|3269.26|3259.46|3254.46|0
1583104800000|2020-03-01 23:20:00|3265.26|3260.26|3262.66|3257.66|3267.16|3262.16|3261.56|3256.56|0
1583105100000|2020-03-01 23:25:00|3262.46|3257.46|3264.36|3259.36|3267.26|3262.26|3260.36|3255.36|0
1583105400000|2020-03-01 23:30:00|3264.46|3259.46|3255.76|3250.76|3267.06|3262.06|3255.16|3250.16|0
1583105700000|2020-03-01 23:35:00|3255.56|3250.56|3261.16|3256.16|3263.36|3258.36|3250.86|3245.86|0
1583106000000|2020-03-01 23:40:00|3261.26|3256.26|3265.46|3260.46|3266.46|3261.46|3260.46|3255.46|0
1583106300000|2020-03-01 23:45:00|3265.36|3260.36|3259.46|3254.46|3267.16|3262.16|3258.26|3253.26|0
1583106600000|2020-03-01 23:50:00|3258.96|3253.96|3263.26|3260.26|3263.96|3260.96|3256.86|3251.86|0
1583106900000|2020-03-01 23:55:00|3263.16|3260.16|3263.16|3260.16|3266.16|3263.16|3261.26|3258.26|0
1583107200000|2020-03-02 00:00:00|3265.06|3262.06|3272.46|3269.46|3274.06|3271.06|3260.46|3257.46|0
1583107500000|2020-03-02 00:05:00|3272.66|3269.66|3271.76|3268.76|3276.56|3273.56|3269.16|3266.16|0
1583107800000|2020-03-02 00:10:00|3272.06|3269.06|3264.36|3261.36|3272.26|3269.26|3263.96|3260.96|0
1583108100000|2020-03-02 00:15:00|3264.46|3261.46|3315.76|3313.76|3318.76|3316.76|3262.66|3259.66|5666
1583108400000|2020-03-02 00:20:00|3314.76|3312.76|3316.76|3314.76|3318.76|3316.76|3313.76|3311.76|2270
1583108700000|2020-03-02 00:25:00|3315.76|3313.76|3313.76|3311.76|3315.76|3313.76|3311.76|3309.76|462
1583109000000|2020-03-02 00:30:00|3314.76|3312.76|3314.76|3312.76|3316.76|3314.76|3312.76|3310.76|1167
1583109300000|2020-03-02 00:35:00|3313.76|3311.76|3310.76|3308.76|3316.76|3314.76|3309.76|3307.76|1012
1583109600000|2020-03-02 00:40:00|3311.76|3309.76|3309.76|3307.76|3312.76|3310.76|3306.76|3304.76|1067
1583109900000|2020-03-02 00:45:00|3308.76|3306.76|3313.76|3311.76|3315.76|3313.76|3305.76|3303.76|704
1583110200000|2020-03-02 00:50:00|3313.26|3311.26|3309.76|3307.76|3313.76|3311.76|3308.76|3306.76|927
1583110500000|2020-03-02 00:55:00|3308.76|3306.76|3311.76|3309.76|3313.76|3311.76|3306.76|3304.76|830
1583110800000|2020-03-02 01:00:00|3310.76|3308.76|3315.76|3313.76|3317.76|3315.76|3310.26|3308.26|1164
1583111100000|2020-03-02 01:05:00|3315.26|3313.26|3319.76|3317.76|3319.76|3317.76|3310.76|3308.76|493
1583111400000|2020-03-02 01:10:00|3320.76|3318.76|3317.76|3315.76|3322.76|3320.76|3316.76|3314.76|589
1583111700000|2020-03-02 01:15:00|3316.76|3314.76|3321.76|3319.76|3321.76|3319.76|3316.76|3314.76|445
1583112000000|2020-03-02 01:20:00|3320.76|3318.76|3328.76|3326.76|3329.76|3327.76|3319.76|3317.76|1283
1583112300000|2020-03-02 01:25:00|3329.76|3327.76|3338.76|3336.76|3338.76|3336.76|3328.76|3326.76|1153
1583112600000|2020-03-02 01:30:00|3338.26|3336.26|3358.76|3356.76|3362.76|3360.76|3336.76|3334.76|2412
1583112900000|2020-03-02 01:35:00|3359.76|3357.76|3353.76|3351.76|3360.76|3358.76|3348.76|3346.76|718
1583113200000|2020-03-02 01:40:00|3354.76|3352.76|3356.76|3354.76|3362.76|3360.76|3354.76|3352.76|1307
1583113500000|2020-03-02 01:45:00|3357.26|3355.26|3350.76|3348.76|3358.76|3356.76|3349.76|3347.76|1218
1583113800000|2020-03-02 01:50:00|3349.76|3347.76|3352.76|3350.76|3357.76|3355.76|3347.26|3345.26|702
1583114100000|2020-03-02 01:55:00|3352.26|3350.26|3343.76|3341.76|3352.76|3350.76|3340.26|3338.26|1160
1583114400000|2020-03-02 02:00:00|3344.26|3342.26|3346.26|3344.26|3348.76|3346.76|3339.76|3337.76|1437
1583114700000|2020-03-02 02:05:00|3346.76|3344.76|3350.76|3348.76|3351.76|3349.76|3345.76|3343.76|525
1583115000000|2020-03-02 02:10:00|3351.76|3349.76|3354.76|3352.76|3358.76|3356.76|3347.76|3345.76|435
1583115300000|2020-03-02 02:15:00|3353.76|3351.76|3360.76|3358.76|3361.76|3359.76|3353.76|3351.76|531
1583115600000|2020-03-02 02:20:00|3360.26|3358.26|3363.76|3361.76|3365.76|3363.76|3355.26|3353.26|874
1583115900000|2020-03-02 02:25:00|3364.76|3362.76|3363.76|3361.76|3367.76|3365.76|3360.76|3358.76|807
1583116200000|2020-03-02 02:30:00|3363.26|3361.26|3366.76|3364.76|3367.76|3365.76|3357.76|3355.76|591
1583116500000|2020-03-02 02:35:00|3365.76|3363.76|3370.76|3368.76|3376.76|3374.76|3365.76|3363.76|1252
1583116800000|2020-03-02 02:40:00|3371.76|3369.76|3374.76|3372.76|3376.76|3374.76|3369.76|3367.76|769
1583117100000|2020-03-02 02:45:00|3375.76|3373.76|3383.76|3381.76|3384.76|3382.76|3375.76|3373.76|1461
1583117400000|2020-03-02 02:50:00|3384.76|3382.76|3380.76|3378.76|3384.76|3382.76|3375.76|3373.76|839
1583117700000|2020-03-02 02:55:00|3381.26|3379.26|3376.76|3374.76|3382.76|3380.76|3376.76|3374.76|334
1583118000000|2020-03-02 03:00:00|3377.76|3375.76|3376.26|3374.26|3378.76|3376.76|3372.76|3370.76|627
1583118300000|2020-03-02 03:05:00|3376.76|3374.76|3379.76|3377.76|3384.76|3382.76|3376.26|3374.26|679
1583118600000|2020-03-02 03:10:00|3378.76|3376.76|3370.76|3368.76|3381.76|3379.76|3370.76|3368.76|363
1583118900000|2020-03-02 03:15:00|3371.26|3369.26|3370.76|3368.76|3372.76|3370.76|3365.76|3363.76|612
1583119200000|2020-03-02 03:20:00|3369.76|3367.76|3373.76|3371.76|3376.26|3374.26|3368.76|3366.76|364
1583119500000|2020-03-02 03:25:00|3374.76|3372.76|3379.76|3377.76|3381.76|3379.76|3374.76|3372.76|433
1583119800000|2020-03-02 03:30:00|3380.76|3378.76|3376.76|3374.76|3380.76|3378.76|3373.26|3371.26|322
1583120100000|2020-03-02 03:35:00|3375.76|3373.76|3380.26|3378.26|3383.76|3381.76|3375.76|3373.76|301
1583120400000|2020-03-02 03:40:00|3380.76|3378.76|3375.76|3373.76|3383.76|3381.76|3373.76|3371.76|269
1583120700000|2020-03-02 03:45:00|3376.26|3374.26|3372.76|3370.76|3376.76|3374.76|3368.76|3366.76|444
1583121000000|2020-03-02 03:50:00|3373.76|3371.76|3368.26|3366.26|3376.76|3374.76|3367.76|3365.76|432
1583121300000|2020-03-02 03:55:00|3368.76|3366.76|3372.26|3370.26|3375.26|3373.26|3367.26|3365.26|709
1583121600000|2020-03-02 04:00:00|3371.76|3369.76|3365.26|3363.26|3371.76|3369.76|3361.76|3359.76|745
1583121900000|2020-03-02 04:05:00|3365.76|3363.76|3367.76|3365.76|3370.26|3368.26|3364.76|3362.76|314
1583122200000|2020-03-02 04:10:00|3368.76|3366.76|3372.26|3370.26|3372.76|3370.76|3366.76|3364.76|566
1583122500000|2020-03-02 04:15:00|3371.76|3369.76|3371.76|3369.76|3372.76|3370.76|3369.76|3367.76|275
1583122800000|2020-03-02 04:20:00|3372.26|3370.26|3372.76|3370.76|3376.26|3374.26|3370.76|3368.76|221
1583123100000|2020-03-02 04:25:00|3372.26|3370.26|3369.76|3367.76|3373.76|3371.76|3368.76|3366.76|183
1583123400000|2020-03-02 04:30:00|3370.76|3368.76|3368.26|3366.26|3370.76|3368.76|3366.76|3364.76|142
1583123700000|2020-03-02 04:35:00|3367.76|3365.76|3359.76|3357.76|3367.76|3365.76|3358.76|3356.76|892
1583124000000|2020-03-02 04:40:00|3360.26|3358.26|3362.76|3360.76|3367.76|3365.76|3359.76|3357.76|712
1583124300000|2020-03-02 04:45:00|3363.26|3361.26|3363.26|3361.26|3364.76|3362.76|3359.76|3357.76|413
1583124600000|2020-03-02 04:50:00|3362.76|3360.76|3371.76|3369.76|3371.76|3369.76|3362.76|3360.76|300
1583124900000|2020-03-02 04:55:00|3370.76|3368.76|3369.76|3367.76|3371.76|3369.76|3366.76|3364.76|199
1583125200000|2020-03-02 05:00:00|3369.26|3367.26|3372.76|3370.76|3375.76|3373.76|3366.76|3364.76|480
1583125500000|2020-03-02 05:05:00|3372.26|3370.26|3369.76|3367.76|3375.76|3373.76|3366.76|3364.76|467
1583125800000|2020-03-02 05:10:00|3368.76|3366.76|3371.76|3369.76|3373.76|3371.76|3367.76|3365.76|204
1583126100000|2020-03-02 05:15:00|3372.76|3370.76|3368.26|3366.26|3372.76|3370.76|3367.26|3365.26|208
1583126400000|2020-03-02 05:20:00|3367.76|3365.76|3373.76|3371.76|3373.76|3371.76|3367.76|3365.76|414
1583126700000|2020-03-02 05:25:00|3372.76|3370.76|3377.76|3375.76|3378.76|3376.76|3372.26|3370.26|375
1583127000000|2020-03-02 05:30:00|3378.26|3376.26|3375.76|3373.76|3378.76|3376.76|3373.76|3371.76|370
1583127300000|2020-03-02 05:35:00|3374.76|3372.76|3371.76|3369.76|3375.76|3373.76|3370.76|3368.76|358
1583127600000|2020-03-02 05:40:00|3372.76|3370.76|3370.76|3368.76|3373.76|3371.76|3368.76|3366.76|175
1583127900000|2020-03-02 05:45:00|3369.26|3367.26|3368.76|3366.76|3371.76|3369.76|3366.76|3364.76|288
1583128200000|2020-03-02 05:50:00|3368.26|3366.26|3372.26|3370.26|3372.76|3370.76|3367.76|3365.76|359
1583128500000|2020-03-02 05:55:00|3371.76|3369.76|3373.26|3371.26|3373.76|3371.76|3369.76|3367.76|357
1583128800000|2020-03-02 06:00:00|3372.76|3370.76|3362.76|3360.76|3373.76|3371.76|3359.76|3357.76|1055
1583129100000|2020-03-02 06:05:00|3362.26|3360.26|3360.26|3358.26|3365.76|3363.76|3359.76|3357.76|923
1583129400000|2020-03-02 06:10:00|3360.76|3358.76|3361.76|3359.76|3361.76|3359.76|3356.76|3354.76|462
1583129700000|2020-03-02 06:15:00|3360.76|3358.76|3362.76|3360.76|3366.76|3364.76|3358.76|3356.76|1025
1583130000000|2020-03-02 06:20:00|3362.26|3360.26|3361.76|3359.76|3363.76|3361.76|3359.76|3357.76|509
1583130300000|2020-03-02 06:25:00|3360.76|3358.76|3363.76|3361.76|3363.76|3361.76|3359.76|3357.76|1216
1583130600000|2020-03-02 06:30:00|3362.76|3360.76|3363.76|3361.76|3363.76|3361.76|3361.76|3359.76|790
1583130900000|2020-03-02 06:35:00|3362.76|3360.76|3364.76|3362.76|3365.76|3363.76|3362.76|3360.76|1019
1583131200000|2020-03-02 06:40:00|3365.26|3363.26|3365.76|3363.76|3368.76|3366.76|3364.76|3362.76|742
1583131500000|2020-03-02 06:45:00|3364.76|3362.76|3367.76|3365.76|3367.76|3365.76|3364.76|3362.76|723
1583131800000|2020-03-02 06:50:00|3367.26|3365.26|3366.76|3364.76|3371.76|3369.76|3366.26|3364.26|1497
1583132100000|2020-03-02 06:55:00|3366.26|3364.26|3375.76|3373.76|3375.76|3373.76|3365.76|3363.76|2627
1583132400000|2020-03-02 07:00:00|3375.51|3374.01|3386.51|3385.01|3386.51|3385.01|3368.51|3367.01|13035
1583132700000|2020-03-02 07:05:00|3385.51|3384.01|3389.51|3388.01|3392.51|3391.01|3381.51|3380.01|13084
1583133000000|2020-03-02 07:10:00|3390.51|3389.01|3380.51|3379.01|3392.51|3391.01|3380.51|3379.01|7608
1583133300000|2020-03-02 07:15:00|3381.51|3380.01|3373.51|3372.01|3381.51|3380.01|3371.51|3370.01|4991
1583133600000|2020-03-02 07:20:00|3374.51|3373.01|3367.51|3366.01|3374.51|3373.01|3365.51|3364.01|5629
1583133900000|2020-03-02 07:25:00|3368.51|3367.01|3374.51|3373.01|3375.51|3374.01|3366.51|3365.01|4515
1583134200000|2020-03-02 07:30:00|3375.51|3374.01|3376.51|3375.01|3379.51|3378.01|3372.51|3371.01|5941
1583134500000|2020-03-02 07:35:00|3376.01|3374.51|3383.51|3382.01|3383.51|3382.01|3373.51|3372.01|5704
1583134800000|2020-03-02 07:40:00|3384.51|3383.01|3385.51|3384.01|3387.51|3386.01|3382.51|3381.01|6019
1583135100000|2020-03-02 07:45:00|3387.51|3386.01|3402.51|3401.01|3403.51|3402.01|3387.01|3385.51|13959
1583135400000|2020-03-02 07:50:00|3402.01|3400.51|3409.51|3408.01|3416.51|3415.01|3401.51|3400.01|19852
1583135700000|2020-03-02 07:55:00|3408.51|3407.01|3410.51|3409.01|3415.51|3414.01|3405.51|3404.01|15435
1583136000000|2020-03-02 08:00:00|3409.51|3408.01|3388.51|3387.01|3409.51|3408.01|3379.51|3378.01|44687
1583136300000|2020-03-02 08:05:00|3387.51|3386.01|3395.51|3394.01|3398.51|3397.01|3386.51|3385.01|29748
1583136600000|2020-03-02 08:10:00|3396.51|3395.01|3390.51|3389.01|3403.51|3402.01|3390.51|3389.01|27727
1583136900000|2020-03-02 08:15:00|3391.51|3390.01|3390.51|3389.01|3398.51|3397.01|3385.51|3384.01|30242
1583137200000|2020-03-02 08:20:00|3389.51|3388.01|3380.51|3379.01|3393.51|3392.01|3380.51|3379.01|29739
1583137500000|2020-03-02 08:25:00|3381.51|3380.01|3383.51|3382.01|3388.51|3387.01|3379.51|3378.01|36894
1583137800000|2020-03-02 08:30:00|3382.51|3381.01|3402.51|3401.01|3403.51|3402.01|3379.51|3378.01|42515
1583138100000|2020-03-02 08:35:00|3401.51|3400.01|3401.51|3400.01|3406.51|3405.01|3394.51|3393.01|34556
1583138400000|2020-03-02 08:40:00|3399.51|3398.01|3396.51|3395.01|3408.51|3407.01|3394.51|3393.01|32051
1583138700000|2020-03-02 08:45:00|3395.51|3394.01|3389.51|3388.01|3397.51|3396.01|3387.51|3386.01|27627
1583139000000|2020-03-02 08:50:00|3388.51|3387.01|3384.51|3383.01|3392.51|3391.01|3383.51|3382.01|23753
1583139300000|2020-03-02 08:55:00|3383.51|3382.01|3378.51|3377.01|3389.51|3388.01|3377.51|3376.01|35270
1583139600000|2020-03-02 09:00:00|3379.51|3378.01|3386.51|3385.01|3386.51|3385.01|3375.51|3374.01|26603
1583139900000|2020-03-02 09:05:00|3388.51|3387.01|3382.05|3380.55|3391.51|3390.01|3381.05|3379.55|25336
1583140200000|2020-03-02 09:10:00|3381.05|3379.55|3377.05|3375.55|3386.05|3384.55|3374.05|3372.55|26899
1583140500000|2020-03-02 09:15:00|3378.05|3376.55|3375.05|3373.55|3378.05|3376.55|3372.05|3370.55|24138
1583140800000|2020-03-02 09:20:00|3376.05|3374.55|3387.05|3385.55|3389.05|3387.55|3375.05|3373.55|17730
1583141100000|2020-03-02 09:25:00|3386.05|3384.55|3376.55|3375.05|3386.05|3384.55|3373.05|3371.55|11398
1583141400000|2020-03-02 09:30:00|3376.05|3374.55|3363.05|3361.55|3380.05|3378.55|3363.05|3361.55|21755
1583141700000|2020-03-02 09:35:00|3361.05|3359.55|3355.05|3353.55|3365.05|3363.55|3354.05|3352.55|26838
1583142000000|2020-03-02 09:40:00|3354.05|3352.55|3341.05|3339.55|3357.05|3355.55|3340.05|3338.55|31935
1583142300000|2020-03-02 09:45:00|3340.05|3338.55|3344.05|3342.55|3349.05|3347.55|3337.05|3335.55|28103
1583142600000|2020-03-02 09:50:00|3343.05|3341.55|3334.05|3332.55|3345.05|3343.55|3333.05|3331.55|21805
1583142900000|2020-03-02 09:55:00|3335.05|3333.55|3346.05|3344.55|3346.05|3344.55|3331.05|3329.55|21525
1583143200000|2020-03-02 10:00:00|3345.05|3343.55|3334.05|3332.55|3346.05|3344.55|3332.05|3330.55|20909
1583143500000|2020-03-02 10:05:00|3335.05|3333.55|3326.05|3324.55|3336.05|3334.55|3326.05|3324.55|21225
1583143800000|2020-03-02 10:10:00|3327.05|3325.55|3324.15|3322.65|3328.05|3326.55|3320.15|3318.65|20529
1583144100000|2020-03-02 10:15:00|3323.15|3321.65|3336.15|3334.65|3339.15|3337.65|3320.15|3318.65|20085
1583144400000|2020-03-02 10:20:00|3335.15|3333.65|3326.15|3324.65|3335.15|3333.65|3326.15|3324.65|12058
1583144700000|2020-03-02 10:25:00|3327.15|3325.65|3342.15|3340.65|3343.15|3341.65|3326.15|3324.65|20275
1583145000000|2020-03-02 10:30:00|3343.15|3341.65|3345.15|3343.65|3352.15|3350.65|3339.65|3338.15|21120
1583145300000|2020-03-02 10:35:00|3344.15|3342.65|3342.15|3340.65|3346.15|3344.65|3341.15|3339.65|8343
1583145600000|2020-03-02 10:40:00|3341.15|3339.65|3336.15|3334.65|3342.15|3340.65|3334.15|3332.65|9741
1583145900000|2020-03-02 10:45:00|3335.15|3333.65|3329.15|3327.65|3340.15|3338.65|3328.15|3326.65|11551
1583146200000|2020-03-02 10:50:00|3330.15|3328.65|3331.15|3329.65|3332.15|3330.65|3323.15|3321.65|10419
1583146500000|2020-03-02 10:55:00|3330.15|3328.65|3321.15|3319.65|3330.15|3328.65|3320.15|3318.65|14073
1583146800000|2020-03-02 11:00:00|3322.15|3320.65|3314.15|3312.65|3324.15|3322.65|3313.15|3311.65|15136
1583147100000|2020-03-02 11:05:00|3313.15|3311.65|3315.15|3313.65|3320.15|3318.65|3312.15|3310.65|14686
1583147400000|2020-03-02 11:10:00|3314.15|3312.65|3307.15|3305.65|3317.15|3315.65|3307.15|3305.65|14322
1583147700000|2020-03-02 11:15:00|3306.15|3304.65|3320.15|3318.65|3320.15|3318.65|3306.15|3304.65|13129
1583148000000|2020-03-02 11:20:00|3321.15|3319.65|3312.15|3310.65|3322.15|3320.65|3309.15|3307.65|22265
1583148300000|2020-03-02 11:25:00|3311.15|3309.65|3302.15|3300.65|3311.15|3309.65|3302.15|3300.65|23550
1583148600000|2020-03-02 11:30:00|3301.15|3299.65|3297.15|3295.65|3306.15|3304.65|3296.15|3294.65|14590
1583148900000|2020-03-02 11:35:00|3298.15|3296.65|3293.15|3291.65|3299.15|3297.65|3293.15|3291.65|19465
1583149200000|2020-03-02 11:40:00|3294.15|3292.65|3278.15|3276.65|3294.15|3292.65|3273.15|3271.65|39318
1583149500000|2020-03-02 11:45:00|3279.15|3277.65|3291.15|3289.65|3293.15|3291.65|3276.15|3274.65|22963
1583149800000|2020-03-02 11:50:00|3292.15|3290.65|3273.15|3271.65|3292.15|3290.65|3273.15|3271.65|16764
1583150100000|2020-03-02 11:55:00|3274.15|3272.65|3258.15|3256.65|3278.15|3276.65|3255.15|3253.65|36222
1583150400000|2020-03-02 12:00:00|3259.15|3257.65|3268.15|3266.65|3277.15|3275.65|3258.15|3256.65|23641
1583150700000|2020-03-02 12:05:00|3268.65|3267.15|3278.15|3276.65|3283.15|3281.65|3265.15|3263.65|32009
1583151000000|2020-03-02 12:10:00|3277.15|3275.65|3264.15|3262.65|3277.15|3275.65|3263.15|3261.65|23245
1583151300000|2020-03-02 12:15:00|3265.15|3263.65|3256.15|3254.65|3270.15|3268.65|3256.15|3254.65|15712
1583151600000|2020-03-02 12:20:00|3257.15|3255.65|3265.15|3263.65|3268.15|3266.65|3256.15|3254.65|15349
1583151900000|2020-03-02 12:25:00|3266.15|3264.65|3281.15|3279.65|3282.15|3280.65|3264.15|3262.65|32587
1583152200000|2020-03-02 12:30:00|3280.15|3278.65|3270.15|3268.65|3282.15|3280.65|3270.15|3268.65|18712
1583152500000|2020-03-02 12:35:00|3271.15|3269.65|3279.15|3277.65|3287.15|3285.65|3271.15|3269.65|18212
1583152800000|2020-03-02 12:40:00|3280.15|3278.65|3283.15|3281.65|3289.15|3287.65|3280.15|3278.65|20000
1583153100000|2020-03-02 12:45:00|3282.15|3280.65|3288.15|3286.65|3293.15|3291.65|3282.15|3280.65|15540
1583153400000|2020-03-02 12:50:00|3289.15|3287.65|3289.15|3287.65|3293.15|3291.65|3287.15|3285.65|13512
1583153700000|2020-03-02 12:55:00|3290.15|3288.65|3306.22|3304.72|3310.22|3308.72|3290.15|3288.65|23830
1583154000000|2020-03-02 13:00:00|3307.22|3305.72|3307.22|3305.72|3307.22|3305.72|3299.22|3297.72|17581
1583154300000|2020-03-02 13:05:00|3306.22|3304.72|3304.22|3302.72|3308.22|3306.72|3301.22|3299.72|7014
1583154600000|2020-03-02 13:10:00|3303.22|3301.72|3309.22|3307.72|3310.22|3308.72|3300.22|3298.72|7424
1583154900000|2020-03-02 13:15:00|3310.22|3308.72|3307.22|3305.72|3312.22|3310.72|3303.22|3301.72|51556
1583155200000|2020-03-02 13:20:00|3306.22|3304.72|3295.22|3293.72|3306.22|3304.72|3293.22|3291.72|19524
1583155500000|2020-03-02 13:25:00|3294.22|3292.72|3295.22|3293.72|3296.22|3294.72|3288.22|3286.72|24134
1583155800000|2020-03-02 13:30:00|3294.22|3292.72|3293.22|3291.72|3295.22|3293.72|3287.22|3285.72|17548
1583156100000|2020-03-02 13:35:00|3294.22|3292.72|3295.22|3293.72|3300.22|3298.72|3291.22|3289.72|12420
1583156400000|2020-03-02 13:40:00|3294.22|3292.72|3286.22|3284.72|3297.22|3295.72|3286.22|3284.72|13849
1583156700000|2020-03-02 13:45:00|3287.22|3285.72|3292.22|3290.72|3293.22|3291.72|3285.22|3283.72|29391
1583157000000|2020-03-02 13:50:00|3293.22|3291.72|3305.22|3303.72|3305.22|3303.72|3292.22|3290.72|10840
1583157300000|2020-03-02 13:55:00|3304.22|3302.72|3319.22|3317.72|3321.22|3319.72|3304.22|3302.72|39660
1583157600000|2020-03-02 14:00:00|3320.22|3318.72|3321.22|3319.72|3326.22|3324.72|3318.22|3316.72|27780
1583157900000|2020-03-02 14:05:00|3320.22|3318.72|3325.22|3323.72|3326.22|3324.72|3319.22|3317.72|13905
1583158200000|2020-03-02 14:10:00|3324.22|3322.72|3326.22|3324.72|3329.22|3327.72|3320.22|3318.72|16914
1583158500000|2020-03-02 14:15:00|3325.22|3323.72|3324.22|3322.72|3326.22|3324.72|3316.22|3314.72|14745
1583158800000|2020-03-02 14:20:00|3325.22|3323.72|3328.22|3326.72|3329.22|3327.72|3324.22|3322.72|12672
1583159100000|2020-03-02 14:25:00|3329.22|3327.72|3335.22|3333.72|3335.22|3333.72|3327.22|3325.72|16286
1583159400000|2020-03-02 14:30:00|3334.22|3332.72|3322.22|3320.72|3337.22|3335.72|3320.22|3318.72|39945
1583159700000|2020-03-02 14:35:00|3321.22|3319.72|3308.22|3306.72|3322.22|3320.72|3308.22|3306.72|28356
1583160000000|2020-03-02 14:40:00|3307.22|3305.72|3313.22|3311.72|3320.22|3318.72|3307.22|3305.72|28275
1583160300000|2020-03-02 14:45:00|3312.22|3310.72|3315.22|3313.72|3325.22|3323.72|3312.22|3310.72|22018
1583160600000|2020-03-02 14:50:00|3314.22|3312.72|3327.22|3325.72|3327.22|3325.72|3308.22|3306.72|24434
1583160900000|2020-03-02 14:55:00|3326.22|3324.72|3316.22|3314.72|3328.22|3326.72|3315.22|3313.72|33052
1583161200000|2020-03-02 15:00:00|3315.22|3313.72|3308.22|3306.72|3319.22|3317.72|3303.22|3301.72|25945
1583161500000|2020-03-02 15:05:00|3307.22|3305.72|3302.22|3300.72|3308.22|3306.72|3293.22|3291.72|32887
1583161800000|2020-03-02 15:10:00|3302.24|3300.74|3314.24|3312.74|3314.24|3312.74|3301.24|3299.74|22065
1583162100000|2020-03-02 15:15:00|3315.24|3313.74|3308.24|3306.74|3315.24|3313.74|3300.24|3298.74|16736
1583162400000|2020-03-02 15:20:00|3307.74|3306.24|3304.24|3302.74|3308.24|3306.74|3300.24|3298.74|19550
1583162700000|2020-03-02 15:25:00|3304.74|3303.24|3309.24|3307.74|3314.24|3312.74|3302.24|3300.74|45736
1583163000000|2020-03-02 15:30:00|3311.24|3309.74|3303.24|3301.74|3314.24|3312.74|3299.24|3297.74|26694
1583163300000|2020-03-02 15:35:00|3302.24|3300.74|3315.24|3313.74|3316.24|3314.74|3301.74|3300.24|18465
1583163600000|2020-03-02 15:40:00|3316.24|3314.74|3318.24|3316.74|3320.24|3318.74|3311.24|3309.74|13891
1583163900000|2020-03-02 15:45:00|3319.24|3317.74|3331.24|3329.74|3331.24|3329.74|3319.24|3317.74|18681
1583164200000|2020-03-02 15:50:00|3330.24|3328.74|3337.24|3335.74|3341.24|3339.74|3329.24|3327.74|26090
1583164500000|2020-03-02 15:55:00|3336.24|3334.74|3330.24|3328.74|3341.24|3339.74|3330.24|3328.74|26341
1583164800000|2020-03-02 16:00:00|3331.24|3329.74|3338.24|3336.74|3340.24|3338.74|3328.24|3326.74|31820
1583165100000|2020-03-02 16:05:00|3337.24|3335.74|3327.24|3325.74|3339.24|3337.74|3325.24|3323.74|22195
1583165400000|2020-03-02 16:10:00|3328.24|3326.74|3354.24|3352.74|3355.24|3353.74|3326.24|3324.74|47718
1583165700000|2020-03-02 16:15:00|3355.24|3353.74|3345.24|3343.74|3357.24|3355.74|3344.24|3342.74|39841
1583166000000|2020-03-02 16:20:00|3346.24|3344.74|3340.24|3338.74|3347.24|3345.74|3340.24|3338.74|39528
1583166300000|2020-03-02 16:25:00|3341.24|3339.74|3341.24|3339.74|3349.24|3347.74|3338.24|3336.74|49971
1583166600000|2020-03-02 16:30:00|3342.24|3340.74|3339.24|3337.74|3349.24|3347.74|3334.24|3332.74|92057
1583166900000|2020-03-02 16:35:00|3340.24|3338.74|3352.24|3350.74|3354.24|3352.74|3334.24|3332.74|46966
1583167200000|2020-03-02 16:40:00|3351.24|3349.74|3344.24|3342.74|3351.24|3349.74|3338.24|3336.74|26804
1583167500000|2020-03-02 16:45:00|3345.24|3343.74|3343.24|3341.74|3345.24|3343.74|3339.24|3337.74|14836
1583167800000|2020-03-02 16:50:00|3342.24|3340.74|3352.24|3350.74|3353.24|3351.74|3341.24|3339.74|13454
1583168100000|2020-03-02 16:55:00|3353.24|3351.74|3353.24|3351.74|3356.24|3354.74|3351.24|3349.74|11458
1583168400000|2020-03-02 17:00:00|3352.74|3351.24|3356.24|3354.74|3359.24|3357.74|3352.74|3351.24|10945
1583168700000|2020-03-02 17:05:00|3356.74|3355.24|3347.24|3345.74|3359.24|3357.74|3347.24|3345.74|15613
1583169000000|2020-03-02 17:10:00|3348.24|3346.74|3344.24|3342.74|3349.24|3347.74|3342.24|3340.74|7692
1583169300000|2020-03-02 17:15:00|3345.24|3343.74|3341.24|3339.74|3345.24|3343.74|3338.24|3336.74|32553
1583169600000|2020-03-02 17:20:00|3342.24|3340.74|3337.24|3335.74|3343.24|3341.74|3335.24|3333.74|5464
1583169900000|2020-03-02 17:25:00|3336.24|3334.74|3343.24|3341.74|3344.24|3342.74|3336.24|3334.74|5972
1583170200000|2020-03-02 17:30:00|3342.24|3340.74|3345.24|3343.74|3347.24|3345.74|3342.24|3340.74|5378
1583170500000|2020-03-02 17:35:00|3345.74|3344.24|3351.24|3349.74|3351.24|3349.74|3345.74|3344.24|4321
1583170800000|2020-03-02 17:40:00|3351.74|3350.24|3347.24|3345.74|3353.24|3351.74|3344.24|3342.74|4888
1583171100000|2020-03-02 17:45:00|3348.24|3346.74|3349.24|3347.74|3353.24|3351.74|3347.24|3345.74|6320
1583171400000|2020-03-02 17:50:00|3349.74|3348.24|3351.24|3349.74|3352.24|3350.74|3345.24|3343.74|5465
1583171700000|2020-03-02 17:55:00|3352.24|3350.74|3351.24|3349.74|3354.24|3352.74|3349.24|3347.74|3293
1583172000000|2020-03-02 18:00:00|3352.24|3350.74|3353.24|3351.74|3353.24|3351.74|3348.24|3346.74|3423
1583172300000|2020-03-02 18:05:00|3352.24|3350.74|3345.24|3343.74|3352.24|3350.74|3343.24|3341.74|4847
1583172600000|2020-03-02 18:10:00|3345.74|3344.24|3348.24|3346.74|3350.24|3348.74|3344.24|3342.74|3326
1583172900000|2020-03-02 18:15:00|3349.24|3347.74|3342.24|3340.74|3349.24|3347.74|3341.24|3339.74|2561
1583173200000|2020-03-02 18:20:00|3341.24|3339.74|3341.24|3339.74|3344.24|3342.74|3339.24|3337.74|2025
1583173500000|2020-03-02 18:25:00|3340.24|3338.74|3337.24|3335.74|3342.24|3340.74|3333.24|3331.74|4613
1583173800000|2020-03-02 18:30:00|3336.74|3335.24|3337.24|3335.74|3339.24|3337.74|3333.24|3331.74|4848
1583174100000|2020-03-02 18:35:00|3336.24|3334.74|3346.24|3344.74|3346.24|3344.74|3336.24|3334.74|2657
1583174400000|2020-03-02 18:40:00|3345.74|3344.24|3348.24|3346.74|3349.24|3347.74|3344.24|3342.74|2791
1583174700000|2020-03-02 18:45:00|3349.24|3347.74|3344.24|3342.74|3349.24|3347.74|3341.24|3339.74|2063
1583175000000|2020-03-02 18:50:00|3343.24|3341.74|3339.24|3337.74|3347.24|3345.74|3338.24|3336.74|1596
1583175300000|2020-03-02 18:55:00|3340.24|3338.74|3350.24|3348.74|3350.24|3348.74|3339.74|3338.24|1930
1583175600000|2020-03-02 19:00:00|3349.24|3347.74|3352.24|3350.74|3352.24|3350.74|3348.24|3346.74|3238
1583175900000|2020-03-02 19:05:00|3351.24|3349.74|3353.24|3351.74|3353.24|3351.74|3347.24|3345.74|1841
1583176200000|2020-03-02 19:10:00|3352.24|3350.74|3352.24|3350.74|3354.24|3352.74|3350.24|3348.74|2343
1583176500000|2020-03-02 19:15:00|3351.24|3349.74|3347.24|3345.74|3352.24|3350.74|3346.24|3344.74|1650
1583176800000|2020-03-02 19:20:00|3348.24|3346.74|3344.24|3342.74|3349.24|3347.74|3344.24|3342.74|2024
1583177100000|2020-03-02 19:25:00|3345.24|3343.74|3342.24|3340.74|3348.24|3346.74|3341.74|3340.24|2338
1583177400000|2020-03-02 19:30:00|3343.24|3341.74|3338.24|3336.74|3344.24|3342.74|3338.24|3336.74|2681
1583177700000|2020-03-02 19:35:00|3339.24|3337.74|3328.24|3326.74|3339.24|3337.74|3328.24|3326.74|6499
1583178000000|2020-03-02 19:40:00|3327.24|3325.74|3318.24|3316.74|3328.24|3326.74|3316.24|3314.74|5232
1583178300000|2020-03-02 19:45:00|3317.24|3315.74|3324.24|3322.74|3326.24|3324.74|3315.24|3313.74|5494
1583178600000|2020-03-02 19:50:00|3323.24|3321.74|3328.24|3326.74|3328.24|3326.74|3318.24|3316.74|5652
1583178900000|2020-03-02 19:55:00|3327.24|3325.74|3319.24|3317.74|3329.24|3327.74|3317.24|3315.74|3593
1583179200000|2020-03-02 20:00:00|3320.24|3318.74|3326.24|3324.74|3328.24|3326.74|3319.24|3317.74|5305
1583179500000|2020-03-02 20:05:00|3325.24|3323.74|3331.24|3329.74|3334.24|3332.74|3325.24|3323.74|2711
1583179800000|2020-03-02 20:10:00|3330.24|3328.74|3333.24|3331.74|3335.24|3333.74|3328.24|3326.74|2802
1583180100000|2020-03-02 20:15:00|3332.24|3330.74|3331.24|3329.74|3337.24|3335.74|3330.24|3328.74|2087
1583180400000|2020-03-02 20:20:00|3332.24|3330.74|3343.24|3341.74|3343.24|3341.74|3331.24|3329.74|2420
1583180700000|2020-03-02 20:25:00|3342.74|3341.24|3342.24|3340.74|3344.24|3342.74|3340.24|3338.74|1229
1583181000000|2020-03-02 20:30:00|3342.74|3341.24|3346.24|3344.74|3347.24|3345.74|3340.24|3338.74|2777
1583181300000|2020-03-02 20:35:00|3347.24|3345.74|3363.24|3361.74|3365.24|3363.74|3347.24|3345.74|9514
1583181600000|2020-03-02 20:40:00|3362.24|3360.74|3357.24|3355.74|3365.24|3363.74|3355.24|3353.74|4183
1583181900000|2020-03-02 20:45:00|3357.74|3356.24|3376.24|3374.74|3377.24|3375.74|3357.24|3355.74|9883
1583182200000|2020-03-02 20:50:00|3377.24|3375.74|3394.74|3393.24|3395.24|3393.74|3376.24|3374.74|9440
1583182500000|2020-03-02 20:55:00|3394.24|3392.74|3389.74|3388.24|3395.24|3393.74|3384.24|3382.74|7949
1583182800000|2020-03-02 21:00:00|3390.24|3388.74|3391.79|3388.79|3396.99|3393.99|3384.99|3381.99|44
1583183100000|2020-03-02 21:05:00|3392.09|3389.09|3384.99|3381.99|3395.89|3392.89|3384.09|3381.09|0
1583183400000|2020-03-02 21:10:00|3385.19|3382.19|3365.09|3362.09|3385.79|3382.79|3363.69|3360.69|0
1583183700000|2020-03-02 21:15:00|3365.19|3362.19|3368.39|3365.39|3372.69|3369.69|3365.19|3362.19|0
1583184000000|2020-03-02 21:20:00|3368.29|3365.29|3370.29|3367.29|3370.79|3367.79|3367.99|3364.99|0
1583184300000|2020-03-02 21:25:00|3370.59|3367.59|3370.99|3367.99|3371.99|3368.99|3370.09|3367.09|0
1583184600000|2020-03-02 21:30:00|3371.49|3368.49|3385.09|3382.09|3386.49|3383.49|3369.19|3366.19|0
1583184900000|2020-03-02 21:35:00|3384.79|3381.79|3375.79|3372.79|3384.79|3381.79|3375.19|3372.19|0
1583185200000|2020-03-02 21:40:00|3375.49|3372.49|3377.39|3374.39|3381.29|3378.29|3375.19|3372.19|0
1583185500000|2020-03-02 21:45:00|3377.09|3374.09|3382.39|3379.39|3382.39|3379.39|3376.89|3373.89|0
1583185800000|2020-03-02 21:50:00|3382.59|3379.59|3372.49|3369.49|3382.59|3379.59|3368.09|3365.09|0
1583186100000|2020-03-02 21:55:00|3372.19|3369.19|3373.89|3370.89|3374.39|3371.39|3368.89|3365.89|0
1583186400000|2020-03-02 22:00:00|3373.49|3370.49|3372.39|3369.39|3374.19|3371.19|3372.19|3369.19|0
1583186700000|2020-03-02 22:05:00|3372.19|3369.19|3373.79|3370.79|3373.79|3370.79|3371.89|3368.89|0
1583187000000|2020-03-02 22:10:00|3373.89|3370.89|3373.99|3370.99|3373.99|3370.99|3373.09|3370.09|0
1583187300000|2020-03-02 22:15:00|3374.09|3371.09|3375.09|3372.09|3376.09|3373.09|3373.29|3370.29|0
1583187600000|2020-03-02 22:20:00|3375.29|3372.29|3376.09|3373.09|3376.79|3373.79|3374.99|3371.99|0
1583187900000|2020-03-02 22:25:00|3375.59|3372.59|3374.49|3371.49|3375.89|3372.89|3373.69|3370.69|0
1583188200000|2020-03-02 22:30:00|3373.69|3370.69|3376.59|3373.59|3377.09|3374.09|3373.29|3370.29|0
1583188500000|2020-03-02 22:35:00|3376.49|3373.49|3377.39|3374.39|3377.69|3374.69|3376.49|3373.49|0
1583188800000|2020-03-02 22:40:00|3377.79|3374.79|3377.99|3374.99|3378.39|3375.39|3377.69|3374.69|0
1583189100000|2020-03-02 22:45:00|3378.29|3375.29|3378.39|3375.39|3378.79|3375.79|3377.39|3374.39|0
1583189400000|2020-03-02 22:50:00|3378.59|3375.59|3381.29|3378.29|3381.29|3378.29|3378.59|3375.59|0
1583189700000|2020-03-02 22:55:00|3381.49|3378.49|3380.49|3377.49|3381.79|3378.79|3378.59|3375.59|0
1583190000000|2020-03-02 23:00:00|3379.59|3376.59|3380.29|3377.29|3386.59|3383.59|3376.89|3373.89|0
1583190300000|2020-03-02 23:05:00|3380.59|3377.59|3381.29|3378.29|3386.19|3383.19|3376.59|3373.59|0
1583190600000|2020-03-02 23:10:00|3381.39|3378.39|3380.89|3377.89|3384.99|3381.99|3380.79|3377.79|0
1583190900000|2020-03-02 23:15:00|3380.79|3377.79|3381.49|3378.49|3384.79|3381.79|3379.89|3376.89|0
1583191200000|2020-03-02 23:20:00|3381.19|3378.19|3378.49|3375.49|3381.19|3378.19|3374.39|3371.39|0
1583191500000|2020-03-02 23:25:00|3378.19|3375.19|3378.99|3375.99|3380.89|3377.89|3376.29|3373.29|0
1583191800000|2020-03-02 23:30:00|3379.09|3376.09|3375.99|3372.99|3379.59|3376.59|3373.79|3370.79|0
1583192100000|2020-03-02 23:35:00|3376.29|3373.29|3371.89|3368.89|3376.69|3373.69|3371.29|3368.29|0
1583192400000|2020-03-02 23:40:00|3371.69|3368.69|3374.59|3371.59|3375.89|3372.89|3371.69|3368.69|0
1583192700000|2020-03-02 23:45:00|3374.89|3371.89|3378.49|3375.49|3379.29|3376.29|3374.89|3371.89|0
1583193000000|2020-03-02 23:50:00|3378.19|3375.19|3387.79|3384.79|3388.99|3385.99|3378.19|3375.19|0
1583193300000|2020-03-02 23:55:00|3387.59|3384.59|3389.69|3386.69|3389.79|3386.79|3384.19|3381.19|0
1583193600000|2020-03-03 00:00:00|3389.79|3386.79|3399.29|3396.29|3401.19|3398.19|3388.89|3385.89|0
1583193900000|2020-03-03 00:05:00|3398.79|3395.79|3395.99|3392.99|3401.79|3398.79|3393.49|3390.49|0
1583194200000|2020-03-03 00:10:00|3396.29|3393.29|3388.39|3385.39|3397.09|3394.09|3387.79|3384.79|0
1583194500000|2020-03-03 00:15:00|3388.09|3385.09|3391.99|3389.99|3396.49|3394.49|3387.49|3384.49|2461
1583194800000|2020-03-03 00:20:00|3391.49|3389.49|3398.49|3396.49|3399.49|3397.49|3391.49|3389.49|1140
1583195100000|2020-03-03 00:25:00|3398.99|3396.99|3401.49|3399.49|3402.49|3400.49|3398.99|3396.99|1009
1583195400000|2020-03-03 00:30:00|3402.49|3400.49|3400.99|3398.99|3402.49|3400.49|3400.49|3398.49|862
1583195700000|2020-03-03 00:35:00|3401.49|3399.49|3401.49|3399.49|3403.49|3401.49|3400.49|3398.49|1897
1583196000000|2020-03-03 00:40:00|3401.99|3399.99|3401.49|3399.49|3403.49|3401.49|3400.49|3398.49|1297
1583196300000|2020-03-03 00:45:00|3400.99|3398.99|3403.49|3401.49|3403.49|3401.49|3400.49|3398.49|783
1583196600000|2020-03-03 00:50:00|3402.99|3400.99|3402.49|3400.49|3405.49|3403.49|3402.49|3400.49|1662
1583196900000|2020-03-03 00:55:00|3403.49|3401.49|3406.49|3404.49|3407.49|3405.49|3402.49|3400.49|722
1583197200000|2020-03-03 01:00:00|3406.99|3404.99|3404.49|3402.49|3407.49|3405.49|3400.49|3398.49|1162
1583197500000|2020-03-03 01:05:00|3403.99|3401.99|3399.49|3397.49|3404.49|3402.49|3399.49|3397.49|555
1583197800000|2020-03-03 01:10:00|3400.49|3398.49|3395.49|3393.49|3401.49|3399.49|3394.49|3392.49|281
1583198100000|2020-03-03 01:15:00|3396.49|3394.49|3391.49|3389.49|3398.49|3396.49|3389.49|3387.49|707
1583198400000|2020-03-03 01:20:00|3392.49|3390.49|3392.49|3390.49|3394.49|3392.49|3389.49|3387.49|286
1583198700000|2020-03-03 01:25:00|3392.99|3390.99|3401.49|3399.49|3402.49|3400.49|3392.49|3390.49|740
1583199000000|2020-03-03 01:30:00|3402.49|3400.49|3399.49|3397.49|3402.49|3400.49|3397.49|3395.49|692
1583199300000|2020-03-03 01:35:00|3400.49|3398.49|3397.49|3395.49|3400.49|3398.49|3394.49|3392.49|383
1583199600000|2020-03-03 01:40:00|3396.99|3394.99|3393.49|3391.49|3397.49|3395.49|3390.49|3388.49|393
1583199900000|2020-03-03 01:45:00|3393.99|3391.99|3383.49|3381.49|3393.99|3391.99|3382.49|3380.49|709
1583200200000|2020-03-03 01:50:00|3383.99|3381.99|3386.49|3384.49|3390.49|3388.49|3382.49|3380.49|342
1583200500000|2020-03-03 01:55:00|3385.49|3383.49|3385.49|3383.49|3388.49|3386.49|3383.49|3381.49|207
1583200800000|2020-03-03 02:00:00|3384.99|3382.99|3389.49|3387.49|3390.49|3388.49|3384.49|3382.49|153
1583201100000|2020-03-03 02:05:00|3389.99|3387.99|3388.49|3386.49|3394.49|3392.49|3388.49|3386.49|288
1583201400000|2020-03-03 02:10:00|3387.49|3385.49|3383.49|3381.49|3387.49|3385.49|3381.49|3379.49|153
1583201700000|2020-03-03 02:15:00|3383.99|3381.99|3384.49|3382.49|3387.49|3385.49|3383.49|3381.49|265
1583202000000|2020-03-03 02:20:00|3383.49|3381.49|3379.49|3377.49|3384.49|3382.49|3377.49|3375.49|335
1583202300000|2020-03-03 02:25:00|3380.49|3378.49|3382.49|3380.49|3384.49|3382.49|3377.99|3375.99|460
1583202600000|2020-03-03 02:30:00|3381.49|3379.49|3385.49|3383.49|3387.49|3385.49|3381.49|3379.49|320
1583202900000|2020-03-03 02:35:00|3384.49|3382.49|3385.99|3383.99|3387.49|3385.49|3381.49|3379.49|136
1583203200000|2020-03-03 02:40:00|3386.49|3384.49|3385.49|3383.49|3387.49|3385.49|3381.49|3379.49|426
1583203500000|2020-03-03 02:45:00|3385.99|3383.99|3389.99|3387.99|3390.99|3388.99|3383.99|3381.99|298
1583203800000|2020-03-03 02:50:00|3389.49|3387.49|3386.49|3384.49|3391.49|3389.49|3386.49|3384.49|138
1583204100000|2020-03-03 02:55:00|3385.49|3383.49|3383.49|3381.49|3386.49|3384.49|3379.49|3377.49|356
1583204400000|2020-03-03 03:00:00|3382.49|3380.49|3385.49|3383.49|3387.49|3385.49|3382.49|3380.49|292
1583204700000|2020-03-03 03:05:00|3386.49|3384.49|3385.49|3383.49|3390.49|3388.49|3384.49|3382.49|178
1583205000000|2020-03-03 03:10:00|3384.49|3382.49|3386.49|3384.49|3386.49|3384.49|3382.49|3380.49|125
1583205300000|2020-03-03 03:15:00|3387.49|3385.49|3384.49|3382.49|3387.49|3385.49|3383.49|3381.49|126
1583205600000|2020-03-03 03:20:00|3383.49|3381.49|3386.49|3384.49|3390.49|3388.49|3383.49|3381.49|123
1583205900000|2020-03-03 03:25:00|3387.49|3385.49|3391.49|3389.49|3394.49|3392.49|3384.49|3382.49|509
1583206200000|2020-03-03 03:30:00|3390.99|3388.99|3397.49|3395.49|3398.99|3396.99|3389.49|3387.49|812
1583206500000|2020-03-03 03:35:00|3397.99|3395.99|3394.49|3392.49|3397.99|3395.99|3392.49|3390.49|661
1583206800000|2020-03-03 03:40:00|3393.49|3391.49|3394.49|3392.49|3396.99|3394.99|3393.49|3391.49|363
1583207100000|2020-03-03 03:45:00|3394.99|3392.99|3392.49|3390.49|3394.99|3392.99|3390.49|3388.49|239
1583207400000|2020-03-03 03:50:00|3392.99|3390.99|3394.49|3392.49|3396.99|3394.99|3392.99|3390.99|330
1583207700000|2020-03-03 03:55:00|3394.99|3392.99|3390.49|3388.49|3395.99|3393.99|3389.49|3387.49|212
1583208000000|2020-03-03 04:00:00|3391.49|3389.49|3387.49|3385.49|3392.49|3390.49|3387.49|3385.49|180
1583208300000|2020-03-03 04:05:00|3386.49|3384.49|3385.49|3383.49|3388.49|3386.49|3383.49|3381.49|241
1583208600000|2020-03-03 04:10:00|3384.49|3382.49|3386.49|3384.49|3387.49|3385.49|3383.49|3381.49|116
1583208900000|2020-03-03 04:15:00|3385.49|3383.49|3384.49|3382.49|3389.49|3387.49|3384.49|3382.49|206
1583209200000|2020-03-03 04:20:00|3385.49|3383.49|3374.99|3372.99|3385.49|3383.49|3374.49|3372.49|1032
1583209500000|2020-03-03 04:25:00|3375.49|3373.49|3367.49|3365.49|3376.49|3374.49|3367.49|3365.49|1243
1583209800000|2020-03-03 04:30:00|3366.49|3364.49|3360.99|3358.99|3366.49|3364.49|3360.49|3358.49|1511
1583210100000|2020-03-03 04:35:00|3360.49|3358.49|3369.49|3367.49|3369.99|3367.99|3358.49|3356.49|1572
1583210400000|2020-03-03 04:40:00|3368.49|3366.49|3363.99|3361.99|3374.49|3372.49|3363.99|3361.99|980
1583210700000|2020-03-03 04:45:00|3363.49|3361.49|3368.49|3366.49|3369.49|3367.49|3363.49|3361.49|314
1583211000000|2020-03-03 04:50:00|3368.99|3366.99|3369.99|3367.99|3372.99|3370.99|3368.99|3366.99|209
1583211300000|2020-03-03 04:55:00|3369.49|3367.49|3368.99|3366.99|3373.49|3371.49|3368.99|3366.99|218
1583211600000|2020-03-03 05:00:00|3369.49|3367.49|3372.49|3370.49|3376.49|3374.49|3368.49|3366.49|297
1583211900000|2020-03-03 05:05:00|3371.49|3369.49|3363.49|3361.49|3371.49|3369.49|3362.49|3360.49|405
1583212200000|2020-03-03 05:10:00|3362.49|3360.49|3366.49|3364.49|3367.49|3365.49|3362.49|3360.49|211
1583212500000|2020-03-03 05:15:00|3365.49|3363.49|3361.49|3359.49|3366.49|3364.49|3361.49|3359.49|297
1583212800000|2020-03-03 05:20:00|3360.49|3358.49|3360.49|3358.49|3361.49|3359.49|3359.49|3357.49|668
1583213100000|2020-03-03 05:25:00|3360.99|3358.99|3361.49|3359.49|3362.49|3360.49|3358.99|3356.99|453
1583213400000|2020-03-03 05:30:00|3360.49|3358.49|3365.49|3363.49|3367.49|3365.49|3356.49|3354.49|473
1583213700000|2020-03-03 05:35:00|3364.49|3362.49|3366.49|3364.49|3370.49|3368.49|3363.49|3361.49|546
1583214000000|2020-03-03 05:40:00|3365.49|3363.49|3364.49|3362.49|3368.49|3366.49|3363.49|3361.49|278
1583214300000|2020-03-03 05:45:00|3363.99|3361.99|3362.49|3360.49|3363.99|3361.99|3359.49|3357.49|204
1583214600000|2020-03-03 05:50:00|3361.49|3359.49|3360.49|3358.49|3362.49|3360.49|3357.99|3355.99|360
1583214900000|2020-03-03 05:55:00|3361.49|3359.49|3358.49|3356.49|3363.49|3361.49|3356.49|3354.49|309
1583215200000|2020-03-03 06:00:00|3357.49|3355.49|3345.99|3343.99|3357.49|3355.49|3344.49|3342.49|1286
1583215500000|2020-03-03 06:05:00|3346.49|3344.49|3340.49|3338.49|3349.49|3347.49|3340.49|3338.49|1785
1583215800000|2020-03-03 06:10:00|3341.49|3339.49|3345.49|3343.49|3346.49|3344.49|3340.49|3338.49|969
1583216100000|2020-03-03 06:15:00|3344.49|3342.49|3344.49|3342.49|3346.49|3344.49|3341.99|3339.99|375
1583216400000|2020-03-03 06:20:00|3343.49|3341.49|3350.49|3348.49|3354.49|3352.49|3343.49|3341.49|465
1583216700000|2020-03-03 06:25:00|3350.99|3348.99|3356.49|3354.49|3357.49|3355.49|3348.49|3346.49|852
1583217000000|2020-03-03 06:30:00|3355.99|3353.99|3351.49|3349.49|3357.49|3355.49|3351.49|3349.49|565
1583217300000|2020-03-03 06:35:00|3350.99|3348.99|3352.99|3350.99|3355.49|3353.49|3349.49|3347.49|622
1583217600000|2020-03-03 06:40:00|3352.49|3350.49|3358.49|3356.49|3358.49|3356.49|3352.49|3350.49|865
1583217900000|2020-03-03 06:45:00|3357.49|3355.49|3357.49|3355.49|3359.49|3357.49|3356.49|3354.49|217
1583218200000|2020-03-03 06:50:00|3358.49|3356.49|3358.49|3356.49|3359.49|3357.49|3354.49|3352.49|700
1583218500000|2020-03-03 06:55:00|3359.49|3357.49|3372.49|3370.49|3372.49|3370.49|3359.49|3357.49|1838
1583218800000|2020-03-03 07:00:00|3372.24|3370.74|3376.24|3374.74|3376.24|3374.74|3364.24|3362.74|7477
1583219100000|2020-03-03 07:05:00|3377.24|3375.74|3373.24|3371.74|3377.24|3375.74|3368.24|3366.74|3316
1583219400000|2020-03-03 07:10:00|3372.24|3370.74|3383.24|3381.74|3384.24|3382.74|3372.24|3370.74|5330
1583219700000|2020-03-03 07:15:00|3382.24|3380.74|3380.24|3378.74|3385.24|3383.74|3378.24|3376.74|3651
1583220000000|2020-03-03 07:20:00|3379.24|3377.74|3379.24|3377.74|3380.24|3378.74|3376.24|3374.74|3893
1583220300000|2020-03-03 07:25:00|3378.24|3376.74|3384.24|3382.74|3386.24|3384.74|3376.24|3374.74|5925
1583220600000|2020-03-03 07:30:00|3383.74|3382.24|3374.24|3372.74|3384.24|3382.74|3373.24|3371.74|7058
1583220900000|2020-03-03 07:35:00|3373.24|3371.74|3371.24|3369.74|3374.74|3373.24|3367.24|3365.74|4762
1583221200000|2020-03-03 07:40:00|3372.24|3370.74|3377.24|3375.74|3381.24|3379.74|3371.24|3369.74|3556
1583221500000|2020-03-03 07:45:00|3378.24|3376.74|3372.24|3370.74|3378.24|3376.74|3372.24|3370.74|2215
1583221800000|2020-03-03 07:50:00|3373.24|3371.74|3377.24|3375.74|3378.24|3376.74|3372.24|3370.74|3482
1583222100000|2020-03-03 07:55:00|3376.24|3374.74|3394.24|3392.74|3394.74|3393.24|3376.24|3374.74|10541
1583222400000|2020-03-03 08:00:00|3392.24|3390.74|3383.24|3381.74|3393.24|3391.74|3381.24|3379.74|32203
1583222700000|2020-03-03 08:05:00|3382.24|3380.74|3379.24|3377.74|3383.24|3381.74|3368.24|3366.74|17792
1583223000000|2020-03-03 08:10:00|3378.24|3376.74|3399.24|3397.74|3400.24|3398.74|3377.24|3375.74|20822
1583223300000|2020-03-03 08:15:00|3398.24|3396.74|3408.24|3406.74|3408.24|3406.74|3393.24|3391.74|25311
1583223600000|2020-03-03 08:20:00|3409.24|3407.74|3411.24|3409.74|3412.24|3410.74|3405.24|3403.74|19087
1583223900000|2020-03-03 08:25:00|3412.24|3410.74|3408.24|3406.74|3413.24|3411.74|3405.24|3403.74|17637
1583224200000|2020-03-03 08:30:00|3409.24|3407.74|3422.24|3420.74|3422.24|3420.74|3409.24|3407.74|27081
1583224500000|2020-03-03 08:35:00|3421.24|3419.74|3426.24|3424.74|3429.24|3427.74|3419.24|3417.74|24608
1583224800000|2020-03-03 08:40:00|3426.31|3424.81|3424.31|3422.81|3431.31|3429.81|3423.31|3421.81|25398
1583225100000|2020-03-03 08:45:00|3423.31|3421.81|3422.31|3420.81|3427.31|3425.81|3418.31|3416.81|19609
1583225400000|2020-03-03 08:50:00|3421.81|3420.31|3413.31|3411.81|3424.31|3422.81|3413.31|3411.81|23428
1583225700000|2020-03-03 08:55:00|3412.31|3410.81|3416.31|3414.81|3418.31|3416.81|3410.31|3408.81|13553
1583226000000|2020-03-03 09:00:00|3415.31|3413.81|3402.31|3400.81|3416.31|3414.81|3402.31|3400.81|21711
1583226300000|2020-03-03 09:05:00|3401.31|3399.81|3412.31|3410.81|3413.31|3411.81|3401.31|3399.81|17072
1583226600000|2020-03-03 09:10:00|3413.31|3411.81|3418.31|3416.81|3420.31|3418.81|3412.31|3410.81|10295
1583226900000|2020-03-03 09:15:00|3419.31|3417.81|3421.31|3419.81|3424.31|3422.81|3417.31|3415.81|19309
1583227200000|2020-03-03 09:20:00|3422.31|3420.81|3415.31|3413.81|3425.31|3423.81|3414.31|3412.81|18212
1583227500000|2020-03-03 09:25:00|3416.31|3414.81|3417.31|3415.81|3418.31|3416.81|3413.31|3411.81|8236
1583227800000|2020-03-03 09:30:00|3418.31|3416.81|3422.31|3420.81|3425.31|3423.81|3416.31|3414.81|11631
1583228100000|2020-03-03 09:35:00|3421.31|3419.81|3417.31|3415.81|3422.31|3420.81|3415.31|3413.81|8065
1583228400000|2020-03-03 09:40:00|3416.31|3414.81|3421.31|3419.81|3422.31|3420.81|3414.31|3412.81|8593
1583228700000|2020-03-03 09:45:00|3420.31|3418.81|3425.31|3423.81|3426.31|3424.81|3417.31|3415.81|10942
1583229000000|2020-03-03 09:50:00|3426.31|3424.81|3419.31|3417.81|3428.31|3426.81|3419.31|3417.81|13298
1583229300000|2020-03-03 09:55:00|3420.31|3418.81|3427.31|3425.81|3427.31|3425.81|3419.31|3417.81|8292
1583229600000|2020-03-03 10:00:00|3426.31|3424.81|3428.31|3426.81|3430.31|3428.81|3425.31|3423.81|14171
1583229900000|2020-03-03 10:05:00|3427.81|3426.31|3418.31|3416.81|3427.81|3426.31|3416.31|3414.81|9260
1583230200000|2020-03-03 10:10:00|3419.31|3417.81|3416.31|3414.81|3422.31|3420.81|3415.31|3413.81|21440
1583230500000|2020-03-03 10:15:00|3417.31|3415.81|3423.31|3421.81|3425.31|3423.81|3417.31|3415.81|15107
1583230800000|2020-03-03 10:20:00|3422.31|3420.81|3422.31|3420.81|3424.31|3422.81|3418.31|3416.81|9362
1583231100000|2020-03-03 10:25:00|3423.31|3421.81|3422.31|3420.81|3426.31|3424.81|3418.31|3416.81|8409
1583231400000|2020-03-03 10:30:00|3421.31|3419.81|3422.31|3420.81|3427.31|3425.81|3421.31|3419.81|9284
1583231700000|2020-03-03 10:35:00|3421.31|3419.81|3425.31|3423.81|3427.31|3425.81|3419.31|3417.81|11995
1583232000000|2020-03-03 10:40:00|3424.31|3422.81|3425.31|3423.81|3427.31|3425.81|3423.31|3421.81|9669
1583232300000|2020-03-03 10:45:00|3424.31|3422.81|3428.31|3426.81|3430.81|3429.31|3424.31|3422.81|10635
1583232600000|2020-03-03 10:50:00|3429.31|3427.81|3431.31|3429.81|3433.31|3431.81|3426.31|3424.81|24551
1583232900000|2020-03-03 10:55:00|3432.31|3430.81|3431.31|3429.81|3432.31|3430.81|3426.31|3424.81|8610
1583233200000|2020-03-03 11:00:00|3430.31|3428.81|3421.31|3419.81|3430.31|3428.81|3419.31|3417.81|15965
1583233500000|2020-03-03 11:05:00|3422.31|3420.81|3411.81|3410.31|3423.31|3421.81|3407.31|3405.81|32059
1583233800000|2020-03-03 11:10:00|3411.31|3409.81|3407.31|3405.81|3413.31|3411.81|3404.31|3402.81|20601
1583234100000|2020-03-03 11:15:00|3408.31|3406.81|3408.31|3406.81|3410.31|3408.81|3404.31|3402.81|11156
1583234400000|2020-03-03 11:20:00|3407.31|3405.81|3404.31|3402.81|3411.31|3409.81|3404.31|3402.81|12496
1583234700000|2020-03-03 11:25:00|3403.31|3401.81|3395.31|3393.81|3403.31|3401.81|3393.31|3391.81|24158
1583235000000|2020-03-03 11:30:00|3396.31|3394.81|3401.31|3399.81|3402.31|3400.81|3395.31|3393.81|12615
1583235300000|2020-03-03 11:35:00|3400.31|3398.81|3397.31|3395.81|3405.31|3403.81|3397.31|3395.81|11189
1583235600000|2020-03-03 11:40:00|3398.31|3396.81|3391.31|3389.81|3398.31|3396.81|3386.31|3384.81|21134
1583235900000|2020-03-03 11:45:00|3392.31|3390.81|3389.31|3387.81|3394.31|3392.81|3388.31|3386.81|8305
1583236200000|2020-03-03 11:50:00|3390.31|3388.81|3392.31|3390.81|3393.31|3391.81|3388.31|3386.81|15997
1583236500000|2020-03-03 11:55:00|3393.31|3391.81|3393.31|3391.81|3397.31|3395.81|3391.31|3389.81|7474
1583236800000|2020-03-03 12:00:00|3394.31|3392.81|3404.31|3402.81|3405.31|3403.81|3394.31|3392.81|14520
1583237100000|2020-03-03 12:05:00|3405.31|3403.81|3412.31|3410.81|3412.31|3410.81|3399.31|3397.81|15151
1583237400000|2020-03-03 12:10:00|3411.31|3409.81|3415.31|3413.81|3418.31|3416.81|3409.31|3407.81|12750
1583237700000|2020-03-03 12:15:00|3414.31|3412.81|3416.31|3414.81|3417.31|3415.81|3413.31|3411.81|3877
1583238000000|2020-03-03 12:20:00|3415.31|3413.81|3414.31|3412.81|3416.31|3414.81|3411.31|3409.81|8355
1583238300000|2020-03-03 12:25:00|3415.31|3413.81|3418.31|3416.81|3418.31|3416.81|3411.31|3409.81|5815
1583238600000|2020-03-03 12:30:00|3417.31|3415.81|3417.31|3415.81|3425.31|3423.81|3412.31|3410.81|15819
1583238900000|2020-03-03 12:35:00|3416.31|3414.81|3397.31|3395.81|3416.31|3414.81|3392.31|3390.81|49526
1583239200000|2020-03-03 12:40:00|3397.65|3396.15|3388.65|3387.15|3401.65|3400.15|3387.65|3386.15|24468
1583239500000|2020-03-03 12:45:00|3387.65|3386.15|3384.65|3383.15|3389.65|3388.15|3381.65|3380.15|24437
1583239800000|2020-03-03 12:50:00|3385.65|3384.15|3386.65|3385.15|3391.65|3390.15|3383.65|3382.15|26449
1583240100000|2020-03-03 12:55:00|3385.65|3384.15|3395.65|3394.15|3401.65|3400.15|3381.65|3380.15|21577
1583240400000|2020-03-03 13:00:00|3394.65|3393.15|3385.65|3384.15|3394.65|3393.15|3385.65|3384.15|11664
1583240700000|2020-03-03 13:05:00|3387.65|3386.15|3383.65|3382.15|3387.65|3386.15|3381.65|3380.15|15045
1583241000000|2020-03-03 13:10:00|3382.65|3381.15|3391.65|3390.15|3393.65|3392.15|3381.65|3380.15|16401
1583241300000|2020-03-03 13:15:00|3390.65|3389.15|3393.65|3392.15|3394.65|3393.15|3386.65|3385.15|9558
1583241600000|2020-03-03 13:20:00|3392.65|3391.15|3402.65|3401.15|3403.65|3402.15|3390.65|3389.15|13761
1583241900000|2020-03-03 13:25:00|3401.65|3400.15|3403.65|3402.15|3409.65|3408.15|3400.65|3399.15|15897
1583242200000|2020-03-03 13:30:00|3402.65|3401.15|3401.65|3400.15|3405.65|3404.15|3398.65|3397.15|15134
1583242500000|2020-03-03 13:35:00|3402.65|3401.15|3396.65|3395.15|3404.65|3403.15|3395.65|3394.15|14622
1583242800000|2020-03-03 13:40:00|3396.15|3394.65|3394.65|3393.15|3397.65|3396.15|3392.65|3391.15|12343
1583243100000|2020-03-03 13:45:00|3393.65|3392.15|3393.65|3392.15|3394.65|3393.15|3389.65|3388.15|17242
1583243400000|2020-03-03 13:50:00|3394.65|3393.15|3399.65|3398.15|3403.65|3402.15|3393.65|3392.15|12281
1583243700000|2020-03-03 13:55:00|3398.65|3397.15|3402.65|3401.15|3404.65|3403.15|3397.65|3396.15|32214
1583244000000|2020-03-03 14:00:00|3401.65|3400.15|3404.65|3403.15|3404.65|3403.15|3398.65|3397.15|20367
1583244300000|2020-03-03 14:05:00|3403.65|3402.15|3404.65|3403.15|3408.65|3407.15|3403.65|3402.15|13788
1583244600000|2020-03-03 14:10:00|3405.65|3404.15|3405.65|3404.15|3406.65|3405.15|3401.65|3400.15|8510
1583244900000|2020-03-03 14:15:00|3404.65|3403.15|3408.65|3407.15|3410.65|3409.15|3404.65|3403.15|8685
1583245200000|2020-03-03 14:20:00|3407.65|3406.15|3414.65|3413.15|3414.65|3413.15|3407.65|3406.15|12576
1583245500000|2020-03-03 14:25:00|3413.65|3412.15|3414.65|3413.15|3416.65|3415.15|3412.65|3411.15|19023
1583245800000|2020-03-03 14:30:00|3413.65|3412.15|3398.65|3397.15|3413.65|3412.15|3397.65|3396.15|23947
1583246100000|2020-03-03 14:35:00|3399.15|3397.65|3396.65|3395.15|3399.15|3397.65|3390.65|3389.15|18433
1583246400000|2020-03-03 14:40:00|3397.15|3395.65|3394.65|3393.15|3400.65|3399.15|3393.65|3392.15|15044
1583246700000|2020-03-03 14:45:00|3393.65|3392.15|3391.65|3390.15|3395.65|3394.15|3388.65|3387.15|14777
1583247000000|2020-03-03 14:50:00|3390.65|3389.15|3382.65|3381.15|3390.65|3389.15|3381.65|3380.15|20501
1583247300000|2020-03-03 14:55:00|3383.65|3382.15|3384.65|3383.15|3388.65|3387.15|3378.65|3377.15|18840
1583247600000|2020-03-03 15:00:00|3383.65|3382.15|3443.65|3442.15|3449.65|3448.15|3383.65|3382.15|118066
1583247900000|2020-03-03 15:05:00|3444.65|3443.15|3426.65|3425.15|3450.65|3449.15|3421.65|3420.15|82860
1583248200000|2020-03-03 15:10:00|3427.65|3426.15|3408.65|3407.15|3433.65|3432.15|3407.65|3406.15|45781
1583248500000|2020-03-03 15:15:00|3407.65|3406.15|3392.65|3391.15|3409.15|3407.65|3391.65|3390.15|56648
1583248800000|2020-03-03 15:20:00|3393.65|3392.15|3405.34|3403.84|3407.34|3405.84|3388.65|3387.15|44249
1583249100000|2020-03-03 15:25:00|3404.34|3402.84|3395.34|3393.84|3414.34|3412.84|3393.34|3391.84|34480
1583249400000|2020-03-03 15:30:00|3394.34|3392.84|3390.34|3388.84|3410.34|3408.84|3390.34|3388.84|34478
1583249700000|2020-03-03 15:35:00|3389.34|3387.84|3400.34|3398.84|3408.34|3406.84|3389.34|3387.84|31119
1583250000000|2020-03-03 15:40:00|3399.34|3397.84|3412.84|3411.34|3415.34|3413.84|3397.34|3395.84|26669
1583250300000|2020-03-03 15:45:00|3412.34|3410.84|3400.34|3398.84|3416.34|3414.84|3399.34|3397.84|23486
1583250600000|2020-03-03 15:50:00|3401.34|3399.84|3401.34|3399.84|3405.34|3403.84|3395.34|3393.84|16699
1583250900000|2020-03-03 15:55:00|3400.34|3398.84|3418.34|3416.84|3420.34|3418.84|3399.34|3397.84|40870
1583251200000|2020-03-03 16:00:00|3419.34|3417.84|3414.34|3412.84|3421.34|3419.84|3413.34|3411.84|33626
1583251500000|2020-03-03 16:05:00|3413.34|3411.84|3394.34|3392.84|3413.34|3411.84|3393.34|3391.84|27284
1583251800000|2020-03-03 16:10:00|3393.34|3391.84|3381.34|3379.84|3395.34|3393.84|3380.34|3378.84|34153
1583252100000|2020-03-03 16:15:00|3382.34|3380.84|3380.34|3378.84|3392.34|3390.84|3378.34|3376.84|28691
1583252400000|2020-03-03 16:20:00|3379.34|3377.84|3363.34|3361.84|3382.34|3380.84|3362.34|3360.84|45238
1583252700000|2020-03-03 16:25:00|3362.34|3360.84|3355.34|3353.84|3369.34|3367.84|3350.34|3348.84|68631
1583253000000|2020-03-03 16:30:00|3353.34|3351.84|3374.34|3372.84|3374.34|3372.84|3350.34|3348.84|94375
1583253300000|2020-03-03 16:35:00|3372.34|3370.84|3375.34|3373.84|3378.34|3376.84|3363.34|3361.84|76923
1583253600000|2020-03-03 16:40:00|3374.34|3372.84|3379.34|3377.84|3387.34|3385.84|3371.34|3369.84|37378
1583253900000|2020-03-03 16:45:00|3378.34|3376.84|3371.34|3369.84|3382.34|3380.84|3370.34|3368.84|17167
1583254200000|2020-03-03 16:50:00|3372.34|3370.84|3387.34|3385.84|3389.34|3387.84|3370.34|3368.84|16350
1583254500000|2020-03-03 16:55:00|3386.34|3384.84|3390.34|3388.84|3394.34|3392.84|3382.34|3380.84|10210
1583254800000|2020-03-03 17:00:00|3389.34|3387.84|3394.34|3392.84|3394.34|3392.84|3383.34|3381.84|14122
1583255100000|2020-03-03 17:05:00|3393.34|3391.84|3397.34|3395.84|3400.34|3398.84|3391.34|3389.84|13929
1583255400000|2020-03-03 17:10:00|3398.34|3396.84|3384.34|3382.84|3398.84|3397.34|3383.34|3381.84|15881
1583255700000|2020-03-03 17:15:00|3385.34|3383.84|3384.34|3382.84|3387.34|3385.84|3380.34|3378.84|10169
1583256000000|2020-03-03 17:20:00|3383.34|3381.84|3387.34|3385.84|3388.34|3386.84|3382.34|3380.84|6098
1583256300000|2020-03-03 17:25:00|3388.34|3386.84|3380.34|3378.84|3391.34|3389.84|3377.34|3375.84|7019
1583256600000|2020-03-03 17:30:00|3379.34|3377.84|3376.34|3374.84|3382.34|3380.84|3374.84|3373.34|6986
1583256900000|2020-03-03 17:35:00|3377.34|3375.84|3383.34|3381.84|3383.34|3381.84|3374.34|3372.84|4215
1583257200000|2020-03-03 17:40:00|3382.34|3380.84|3377.34|3375.84|3384.34|3382.84|3377.34|3375.84|5222
1583257500000|2020-03-03 17:45:00|3377.84|3376.34|3385.34|3383.84|3389.34|3387.84|3377.34|3375.84|4798
1583257800000|2020-03-03 17:50:00|3384.84|3383.34|3377.34|3375.84|3385.34|3383.84|3376.34|3374.84|2858
1583258100000|2020-03-03 17:55:00|3376.34|3374.84|3376.34|3374.84|3379.34|3377.84|3373.34|3371.84|5253
1583258400000|2020-03-03 18:00:00|3375.34|3373.84|3368.34|3366.84|3376.34|3374.84|3365.34|3363.84|6197
1583258700000|2020-03-03 18:05:00|3367.34|3365.84|3368.34|3366.84|3371.34|3369.84|3365.34|3363.84|5053
1583259000000|2020-03-03 18:10:00|3369.34|3367.84|3363.34|3361.84|3371.34|3369.84|3362.34|3360.84|5035
1583259300000|2020-03-03 18:15:00|3364.34|3362.84|3359.34|3357.84|3367.34|3365.84|3358.34|3356.84|5939
1583259600000|2020-03-03 18:20:00|3360.34|3358.84|3355.34|3353.84|3363.34|3361.84|3353.34|3351.84|9843
1583259900000|2020-03-03 18:25:00|3354.34|3352.84|3356.34|3354.84|3356.84|3355.34|3347.34|3345.84|9051
1583260200000|2020-03-03 18:30:00|3355.34|3353.84|3360.34|3358.84|3361.34|3359.84|3349.34|3347.84|7529
1583260500000|2020-03-03 18:35:00|3359.34|3357.84|3360.34|3358.84|3363.34|3361.84|3357.34|3355.84|5175
1583260800000|2020-03-03 18:40:00|3359.34|3357.84|3344.34|3342.84|3360.34|3358.84|3343.34|3341.84|6280
1583261100000|2020-03-03 18:45:00|3345.34|3343.84|3343.34|3341.84|3348.34|3346.84|3342.34|3340.84|5392
1583261400000|2020-03-03 18:50:00|3342.34|3340.84|3339.34|3337.84|3346.34|3344.84|3337.34|3335.84|8460
1583261700000|2020-03-03 18:55:00|3338.34|3336.84|3332.34|3330.84|3338.84|3337.34|3328.34|3326.84|12941
1583262000000|2020-03-03 19:00:00|3331.34|3329.84|3322.34|3320.84|3338.34|3336.84|3319.84|3318.34|15167
1583262300000|2020-03-03 19:05:00|3321.34|3319.84|3308.34|3306.84|3322.34|3320.84|3308.34|3306.84|12071
1583262600000|2020-03-03 19:10:00|3307.34|3305.84|3317.34|3315.84|3323.34|3321.84|3307.34|3305.84|20265
1583262900000|2020-03-03 19:15:00|3318.34|3316.84|3305.84|3304.34|3318.84|3317.34|3305.34|3303.84|7787
1583263200000|2020-03-03 19:20:00|3305.34|3303.84|3306.34|3304.84|3315.34|3313.84|3304.34|3302.84|7291
1583263500000|2020-03-03 19:25:00|3305.34|3303.84|3321.34|3319.84|3324.34|3322.84|3305.34|3303.84|8836
1583263800000|2020-03-03 19:30:00|3322.34|3320.84|3330.34|3328.84|3333.34|3331.84|3319.34|3317.84|8716
1583264100000|2020-03-03 19:35:00|3329.34|3327.84|3318.34|3316.84|3330.34|3328.84|3317.34|3315.84|4954
1583264400000|2020-03-03 19:40:00|3317.84|3316.34|3317.34|3315.84|3320.34|3318.84|3313.34|3311.84|4413
1583264700000|2020-03-03 19:45:00|3316.34|3314.84|3331.34|3329.84|3333.34|3331.84|3316.34|3314.84|4998
1583265000000|2020-03-03 19:50:00|3332.34|3330.84|3338.84|3337.34|3338.84|3337.34|3324.34|3322.84|5611
1583265300000|2020-03-03 19:55:00|3338.34|3336.84|3338.34|3336.84|3340.34|3338.84|3333.34|3331.84|3205
1583265600000|2020-03-03 20:00:00|3339.34|3337.84|3347.34|3345.84|3348.34|3346.84|3332.34|3330.84|4980
1583265900000|2020-03-03 20:05:00|3346.34|3344.84|3337.34|3335.84|3346.34|3344.84|3334.34|3332.84|3636
1583266200000|2020-03-03 20:10:00|3338.34|3336.84|3349.34|3347.84|3352.34|3350.84|3335.34|3333.84|4580
1583266500000|2020-03-03 20:15:00|3348.34|3346.84|3352.34|3350.84|3356.34|3354.84|3344.34|3342.84|2840
1583266800000|2020-03-03 20:20:00|3351.84|3350.34|3335.34|3333.84|3355.34|3353.84|3335.34|3333.84|5361
1583267100000|2020-03-03 20:25:00|3336.34|3334.84|3354.34|3352.84|3356.34|3354.84|3336.34|3334.84|5312
1583267400000|2020-03-03 20:30:00|3353.84|3352.34|3336.34|3334.84|3354.34|3352.84|3331.34|3329.84|6261
1583267700000|2020-03-03 20:35:00|3337.34|3335.84|3320.34|3318.84|3341.34|3339.84|3318.34|3316.84|7105
1583268000000|2020-03-03 20:40:00|3321.34|3319.84|3343.34|3341.84|3344.34|3342.84|3318.34|3316.84|6881
1583268300000|2020-03-03 20:45:00|3342.34|3340.84|3336.34|3334.84|3351.34|3349.84|3333.34|3331.84|8489
1583268600000|2020-03-03 20:50:00|3335.34|3333.84|3338.34|3336.84|3339.34|3337.84|3323.34|3321.84|10712
1583268900000|2020-03-03 20:55:00|3337.34|3335.84|3327.34|3325.84|3344.84|3343.34|3321.34|3319.84|8143
1583269200000|2020-03-03 21:00:00|3327.19|3324.19|3340.89|3337.89|3342.09|3339.09|3325.29|3322.29|436
1583269500000|2020-03-03 21:05:00|3340.39|3337.39|3341.79|3338.79|3343.99|3340.99|3336.19|3333.19|0
1583269800000|2020-03-03 21:10:00|3341.59|3338.59|3321.49|3318.49|3342.59|3339.59|3318.59|3315.59|0
1583270100000|2020-03-03 21:15:00|3321.59|3318.59|3324.09|3321.09|3324.09|3321.09|3319.99|3316.99|0
1583270400000|2020-03-03 21:20:00|3323.39|3320.39|3322.49|3319.49|3323.39|3320.39|3321.69|3318.69|0
1583270700000|2020-03-03 21:25:00|3322.59|3319.59|3324.89|3321.89|3324.89|3321.89|3322.39|3319.39|0
1583271000000|2020-03-03 21:30:00|3322.49|3319.49|3324.69|3321.69|3326.89|3323.89|3315.89|3312.89|0
1583271300000|2020-03-03 21:35:00|3324.49|3321.49|3323.09|3320.09|3325.59|3322.59|3321.09|3318.09|0
1583271600000|2020-03-03 21:40:00|3323.29|3320.29|3320.89|3317.89|3323.59|3320.59|3319.19|3316.19|0
1583271900000|2020-03-03 21:45:00|3321.39|3318.39|3316.69|3313.69|3321.39|3318.39|3316.69|3313.69|0
1583272200000|2020-03-03 21:50:00|3316.99|3313.99|3314.19|3311.19|3318.09|3315.09|3313.39|3310.39|0
1583272500000|2020-03-03 21:55:00|3314.49|3311.49|3313.79|3310.79|3317.79|3314.79|3313.39|3310.39|0
1583272800000|2020-03-03 22:00:00|3314.09|3311.09|3312.79|3309.79|3315.69|3312.69|3312.79|3309.79|0
1583273100000|2020-03-03 22:05:00|3312.89|3309.89|3312.09|3309.09|3312.99|3309.99|3311.39|3308.39|0
1583273400000|2020-03-03 22:10:00|3312.19|3309.19|3312.39|3309.39|3313.09|3310.09|3312.19|3309.19|0
1583273700000|2020-03-03 22:15:00|3312.59|3309.59|3312.09|3309.09|3312.59|3309.59|3311.39|3308.39|0
1583274000000|2020-03-03 22:20:00|3311.99|3308.99|3313.09|3310.09|3313.09|3310.09|3311.49|3308.49|0
1583274300000|2020-03-03 22:25:00|3313.19|3310.19|3313.19|3310.19|3313.29|3310.29|3313.09|3310.09|0
1583274600000|2020-03-03 22:30:00|3313.07|3310.07|3312.57|3309.57|3313.07|3310.07|3312.47|3309.47|0
1583274900000|2020-03-03 22:35:00|3312.67|3309.67|3311.57|3308.57|3312.77|3309.77|3311.07|3308.07|0
1583275200000|2020-03-03 22:40:00|3311.67|3308.67|3311.37|3308.37|3311.67|3308.67|3311.17|3308.17|0
1583275500000|2020-03-03 22:45:00|3311.39|3308.39|3311.39|3308.39|3312.29|3309.29|3311.39|3308.39|0
1583275800000|2020-03-03 22:50:00|3311.49|3308.49|3311.69|3308.69|3311.79|3308.79|3310.89|3307.89|0
1583276100000|2020-03-03 22:55:00|3311.29|3308.29|3311.39|3308.39|3311.89|3308.89|3310.89|3307.89|0
1583276400000|2020-03-03 23:00:00|3312.49|3309.49|3308.29|3305.29|3320.29|3317.29|3302.19|3299.19|0
1583276700000|2020-03-03 23:05:00|3309.69|3306.69|3305.19|3302.19|3312.19|3309.19|3300.19|3297.19|0
1583277000000|2020-03-03 23:10:00|3305.39|3302.39|3304.79|3301.79|3307.69|3304.69|3301.29|3298.29|0
1583277300000|2020-03-03 23:15:00|3304.29|3301.29|3308.69|3305.69|3308.69|3305.69|3300.39|3297.39|0
1583277600000|2020-03-03 23:20:00|3309.29|3306.29|3317.29|3314.29|3318.09|3315.09|3309.29|3306.29|0
1583277900000|2020-03-03 23:25:00|3317.19|3314.19|3316.99|3313.99|3323.49|3320.49|3316.99|3313.99|0
1583278200000|2020-03-03 23:30:00|3317.19|3314.19|3312.49|3309.49|3318.59|3315.59|3312.49|3309.49|0
1583278500000|2020-03-03 23:35:00|3312.29|3309.29|3313.19|3310.19|3314.49|3311.49|3309.49|3306.49|0
1583278800000|2020-03-03 23:40:00|3313.09|3310.09|3313.19|3310.19|3317.79|3314.79|3312.09|3309.09|0
1583279100000|2020-03-03 23:45:00|3313.09|3310.09|3316.59|3313.59|3319.59|3316.59|3310.29|3307.29|0
1583279400000|2020-03-03 23:50:00|3316.79|3313.79|3314.89|3311.89|3316.79|3313.79|3312.79|3309.79|0
1583279700000|2020-03-03 23:55:00|3314.69|3311.69|3317.89|3314.89|3318.69|3315.69|3314.39|3311.39|0
1583280000000|2020-03-04 00:00:00|3317.59|3314.59|3320.29|3317.29|3322.59|3319.59|3316.19|3313.19|0
1583280300000|2020-03-04 00:05:00|3320.09|3317.09|3337.29|3334.29|3339.79|3336.79|3320.09|3317.09|0
1583280600000|2020-03-04 00:10:00|3336.99|3333.99|3334.39|3331.39|3337.89|3334.89|3328.99|3325.99|0
1583280900000|2020-03-04 00:15:00|3334.09|3331.09|3343.59|3341.59|3347.59|3345.59|3332.59|3329.99|2054
1583281200000|2020-03-04 00:20:00|3344.09|3342.09|3343.09|3341.09|3347.59|3345.59|3342.59|3340.59|629
1583281500000|2020-03-04 00:25:00|3342.59|3340.59|3339.59|3337.59|3343.59|3341.59|3337.59|3335.59|891
1583281800000|2020-03-04 00:30:00|3340.59|3338.59|3351.59|3349.59|3352.59|3350.59|3340.59|3338.59|1254
1583282100000|2020-03-04 00:35:00|3351.09|3349.09|3351.59|3349.59|3356.59|3354.59|3349.59|3347.59|487
1583282400000|2020-03-04 00:40:00|3352.09|3350.09|3356.09|3354.09|3357.59|3355.59|3351.59|3349.59|421
1583282700000|2020-03-04 00:45:00|3356.59|3354.59|3348.59|3346.59|3356.59|3354.59|3347.59|3345.59|771
1583283000000|2020-03-04 00:50:00|3349.59|3347.59|3351.59|3349.59|3351.59|3349.59|3346.59|3344.59|520
1583283300000|2020-03-04 00:55:00|3350.59|3348.59|3351.59|3349.59|3354.59|3352.59|3349.59|3347.59|412
1583283600000|2020-03-04 01:00:00|3352.59|3350.59|3357.59|3355.59|3360.59|3358.59|3351.09|3349.09|1035
1583283900000|2020-03-04 01:05:00|3358.59|3356.59|3354.09|3352.09|3358.59|3356.59|3353.59|3351.59|154
1583284200000|2020-03-04 01:10:00|3353.59|3351.59|3361.59|3359.59|3361.59|3359.59|3353.59|3351.59|449
1583284500000|2020-03-04 01:15:00|3360.59|3358.59|3358.59|3356.59|3360.59|3358.59|3355.59|3353.59|393
1583284800000|2020-03-04 01:20:00|3358.09|3356.09|3357.59|3355.59|3359.09|3357.09|3356.59|3354.59|284
1583285100000|2020-03-04 01:25:00|3358.09|3356.09|3359.59|3357.59|3359.59|3357.59|3356.59|3354.59|364
1583285400000|2020-03-04 01:30:00|3360.59|3358.59|3356.09|3354.09|3361.59|3359.59|3353.59|3351.59|866
1583285700000|2020-03-04 01:35:00|3356.59|3354.59|3353.59|3351.59|3358.09|3356.09|3353.59|3351.59|320
1583286000000|2020-03-04 01:40:00|3354.09|3352.09|3351.59|3349.59|3355.59|3353.59|3350.59|3348.59|293
1583286300000|2020-03-04 01:45:00|3351.09|3349.09|3348.59|3346.59|3352.59|3350.59|3346.59|3344.59|594
1583286600000|2020-03-04 01:50:00|3347.59|3345.59|3351.09|3349.09|3352.59|3350.59|3347.59|3345.59|192
1583286900000|2020-03-04 01:55:00|3351.59|3349.59|3350.59|3348.59|3353.59|3351.59|3349.59|3347.59|312
1583287200000|2020-03-04 02:00:00|3349.59|3347.59|3346.59|3344.59|3349.59|3347.59|3345.59|3343.59|150
1583287500000|2020-03-04 02:05:00|3347.09|3345.09|3348.09|3346.09|3350.59|3348.59|3347.09|3345.09|157
1583287800000|2020-03-04 02:10:00|3348.59|3346.59|3345.59|3343.59|3351.59|3349.59|3345.59|3343.59|122
1583288100000|2020-03-04 02:15:00|3345.09|3343.09|3348.59|3346.59|3348.59|3346.59|3344.59|3342.59|161
1583288400000|2020-03-04 02:20:00|3347.59|3345.59|3353.59|3351.59|3355.59|3353.59|3347.59|3345.59|235
1583288700000|2020-03-04 02:25:00|3354.09|3352.09|3355.59|3353.59|3356.59|3354.59|3352.59|3350.59|104
1583289000000|2020-03-04 02:30:00|3354.59|3352.59|3358.59|3356.59|3358.59|3356.59|3352.59|3350.59|72
1583289300000|2020-03-04 02:35:00|3359.09|3357.09|3354.59|3352.59|3359.59|3357.59|3354.59|3352.59|155
1583289600000|2020-03-04 02:40:00|3355.09|3353.09|3362.59|3360.59|3363.59|3361.59|3354.59|3352.59|495
1583289900000|2020-03-04 02:45:00|3362.09|3360.09|3363.09|3361.09|3366.09|3364.09|3361.59|3359.59|518
1583290200000|2020-03-04 02:50:00|3363.59|3361.59|3360.59|3358.59|3363.59|3361.59|3357.59|3355.59|286
1583290500000|2020-03-04 02:55:00|3360.09|3358.09|3365.59|3363.59|3366.59|3364.59|3360.09|3358.09|147
1583290800000|2020-03-04 03:00:00|3366.09|3364.09|3365.59|3363.59|3366.59|3364.59|3363.09|3361.09|140
1583291100000|2020-03-04 03:05:00|3366.09|3364.09|3370.59|3368.59|3370.59|3368.59|3365.59|3363.59|518
1583291400000|2020-03-04 03:10:00|3369.59|3367.59|3371.09|3369.09|3371.59|3369.59|3368.09|3366.09|476
1583291700000|2020-03-04 03:15:00|3370.59|3368.59|3370.59|3368.59|3373.59|3371.59|3369.59|3367.59|667
1583292000000|2020-03-04 03:20:00|3370.09|3368.09|3366.59|3364.59|3370.09|3368.09|3365.59|3363.59|484
1583292300000|2020-03-04 03:25:00|3367.59|3365.59|3368.59|3366.59|3369.59|3367.59|3367.09|3365.09|271
1583292600000|2020-03-04 03:30:00|3369.59|3367.59|3368.59|3366.59|3370.59|3368.59|3367.59|3365.59|107
1583292900000|2020-03-04 03:35:00|3368.09|3366.09|3366.59|3364.59|3368.59|3366.59|3365.59|3363.59|111
1583293200000|2020-03-04 03:40:00|3367.59|3365.59|3366.59|3364.59|3368.59|3366.59|3366.59|3364.59|202
1583293500000|2020-03-04 03:45:00|3366.09|3364.09|3365.59|3363.59|3367.09|3365.09|3364.09|3362.09|208
1583293800000|2020-03-04 03:50:00|3365.09|3363.09|3363.59|3361.59|3365.59|3363.59|3363.59|3361.59|16
1583294100000|2020-03-04 03:55:00|3364.59|3362.59|3366.59|3364.59|3367.59|3365.59|3364.59|3362.59|68
1583294400000|2020-03-04 04:00:00|3365.59|3363.59|3361.59|3359.59|3366.59|3364.59|3359.59|3357.59|424
1583294700000|2020-03-04 04:05:00|3360.59|3358.59|3358.59|3356.59|3361.59|3359.59|3357.59|3355.59|369
1583295000000|2020-03-04 04:10:00|3359.09|3357.09|3360.59|3358.59|3361.59|3359.59|3357.59|3355.59|185
1583295300000|2020-03-04 04:15:00|3359.59|3357.59|3361.59|3359.59|3361.59|3359.59|3359.59|3357.59|31
1583295600000|2020-03-04 04:20:00|3360.59|3358.59|3360.59|3358.59|3361.59|3359.59|3360.59|3358.59|27
1583295900000|2020-03-04 04:25:00|3359.59|3357.59|3358.59|3356.59|3359.59|3357.59|3356.59|3354.59|267
1583296200000|2020-03-04 04:30:00|3358.09|3356.09|3359.59|3357.59|3359.59|3357.59|3355.59|3353.59|139
1583296500000|2020-03-04 04:35:00|3358.59|3356.59|3361.59|3359.59|3362.09|3360.09|3355.59|3353.59|250
1583296800000|2020-03-04 04:40:00|3360.59|3358.59|3362.09|3360.09|3363.59|3361.59|3360.59|3358.59|197
1583297100000|2020-03-04 04:45:00|3362.59|3360.59|3358.59|3356.59|3363.59|3361.59|3358.59|3356.59|104
1583297400000|2020-03-04 04:50:00|3359.09|3357.09|3360.59|3358.59|3361.59|3359.59|3359.09|3357.09|20
1583297700000|2020-03-04 04:55:00|3359.59|3357.59|3363.59|3361.59|3363.59|3361.59|3358.59|3356.59|387
1583298000000|2020-03-04 05:00:00|3364.59|3362.59|3364.59|3362.59|3364.59|3362.59|3362.59|3360.59|1684
1583298300000|2020-03-04 05:05:00|3365.59|3363.59|3363.59|3361.59|3367.09|3365.09|3363.59|3361.59|187
1583298600000|2020-03-04 05:10:00|3364.09|3362.09|3363.59|3361.59|3364.59|3362.59|3363.59|3361.59|96
1583298900000|2020-03-04 05:15:00|3362.59|3360.59|3362.59|3360.59|3363.59|3361.59|3361.59|3359.59|319
1583299200000|2020-03-04 05:20:00|3363.09|3361.09|3366.59|3364.59|3366.59|3364.59|3362.59|3360.59|876
1583299500000|2020-03-04 05:25:00|3367.09|3365.09|3367.59|3365.59|3369.59|3367.59|3366.59|3364.59|750
1583299800000|2020-03-04 05:30:00|3366.59|3364.59|3364.59|3362.59|3368.59|3366.59|3364.59|3362.59|684
1583300100000|2020-03-04 05:35:00|3365.59|3363.59|3365.59|3363.59|3366.59|3364.59|3364.59|3362.59|121
1583300400000|2020-03-04 05:40:00|3366.59|3364.59|3366.59|3364.59|3367.59|3365.59|3365.59|3363.59|190
1583300700000|2020-03-04 05:45:00|3367.59|3365.59|3372.59|3370.59|3374.59|3372.59|3366.59|3364.59|489
1583301000000|2020-03-04 05:50:00|3371.59|3369.59|3372.59|3370.59|3373.59|3371.59|3370.59|3368.59|433
1583301300000|2020-03-04 05:55:00|3371.59|3369.59|3368.59|3366.59|3372.59|3370.59|3368.59|3366.59|227
1583301600000|2020-03-04 06:00:00|3368.09|3366.09|3365.59|3363.59|3369.59|3367.59|3364.59|3362.59|555
1583301900000|2020-03-04 06:05:00|3366.09|3364.09|3372.59|3370.59|3374.09|3372.09|3364.59|3362.59|545
1583302200000|2020-03-04 06:10:00|3373.09|3371.09|3372.59|3370.59|3374.59|3372.59|3371.59|3369.59|285
1583302500000|2020-03-04 06:15:00|3373.09|3371.09|3376.59|3374.59|3378.59|3376.59|3372.59|3370.59|844
1583302800000|2020-03-04 06:20:00|3376.09|3374.09|3373.09|3371.09|3376.59|3374.59|3372.59|3370.59|118
1583303100000|2020-03-04 06:25:00|3373.59|3371.59|3368.59|3366.59|3373.59|3371.59|3368.59|3366.59|302
1583303400000|2020-03-04 06:30:00|3369.59|3367.59|3370.59|3368.59|3370.59|3368.59|3367.09|3365.09|324
1583303700000|2020-03-04 06:35:00|3370.09|3368.09|3363.59|3361.59|3370.59|3368.59|3362.59|3360.59|762
1583304000000|2020-03-04 06:40:00|3362.59|3360.59|3364.59|3362.59|3365.59|3363.59|3361.59|3359.59|666
1583304300000|2020-03-04 06:45:00|3365.59|3363.59|3367.59|3365.59|3369.59|3367.59|3365.59|3363.59|369
1583304600000|2020-03-04 06:50:00|3367.09|3365.09|3364.59|3362.59|3367.09|3365.09|3363.59|3361.59|1114
1583304900000|2020-03-04 06:55:00|3365.09|3363.09|3364.59|3362.59|3365.59|3363.59|3362.59|3360.59|2317
1583305200000|2020-03-04 07:00:00|3364.34|3362.84|3373.34|3371.84|3374.84|3373.34|3363.34|3361.84|7035
1583305500000|2020-03-04 07:05:00|3372.34|3370.84|3378.34|3376.84|3381.34|3379.84|3371.34|3369.84|4399
1583305800000|2020-03-04 07:10:00|3379.34|3377.84|3383.34|3381.84|3386.34|3384.84|3376.34|3374.84|7995
1583306100000|2020-03-04 07:15:00|3384.34|3382.84|3383.34|3381.84|3386.34|3384.84|3381.34|3379.84|5559
1583306400000|2020-03-04 07:20:00|3382.34|3380.84|3377.34|3375.84|3382.34|3380.84|3376.34|3374.84|4213
1583306700000|2020-03-04 07:25:00|3378.34|3376.84|3377.34|3375.84|3379.34|3377.84|3376.34|3374.84|1967
1583307000000|2020-03-04 07:30:00|3376.34|3374.84|3380.34|3378.84|3382.34|3380.84|3375.34|3373.84|3358
1583307300000|2020-03-04 07:35:00|3381.34|3379.84|3379.34|3377.84|3383.34|3381.84|3378.34|3376.84|1869
1583307600000|2020-03-04 07:40:00|3378.34|3376.84|3382.34|3380.84|3383.34|3381.84|3378.34|3376.84|2398
1583307900000|2020-03-04 07:45:00|3381.34|3379.84|3380.34|3378.84|3383.34|3381.84|3378.34|3376.84|3091
1583308200000|2020-03-04 07:50:00|3379.34|3377.84|3382.34|3380.84|3383.34|3381.84|3379.34|3377.84|2139
1583308500000|2020-03-04 07:55:00|3381.34|3379.84|3378.34|3376.84|3382.34|3380.84|3376.84|3375.34|3900
1583308800000|2020-03-04 08:00:00|3376.34|3374.84|3360.34|3358.84|3376.34|3374.84|3360.34|3358.84|24042
1583309100000|2020-03-04 08:05:00|3359.34|3357.84|3355.34|3353.84|3366.34|3364.84|3355.34|3353.84|20076
1583309400000|2020-03-04 08:10:00|3354.34|3352.84|3355.34|3353.84|3356.34|3354.84|3349.34|3347.84|20079
1583309700000|2020-03-04 08:15:00|3354.34|3352.84|3366.34|3364.84|3366.34|3364.84|3354.34|3352.84|17828
1583310000000|2020-03-04 08:20:00|3365.34|3363.84|3368.34|3366.84|3372.34|3370.84|3362.34|3360.84|20380
1583310300000|2020-03-04 08:25:00|3365.84|3364.34|3373.34|3371.84|3373.34|3371.84|3361.84|3360.34|15577
1583310600000|2020-03-04 08:30:00|3374.34|3372.84|3384.34|3382.84|3384.34|3382.84|3371.34|3369.84|19315
1583310900000|2020-03-04 08:35:00|3383.34|3381.84|3389.34|3387.84|3390.34|3388.84|3381.34|3379.84|14106
1583311200000|2020-03-04 08:40:00|3390.11|3388.61|3385.11|3383.61|3390.11|3388.61|3378.11|3376.61|24746
1583311500000|2020-03-04 08:45:00|3386.11|3384.61|3389.11|3387.61|3391.11|3389.61|3380.11|3378.61|14852
1583311800000|2020-03-04 08:50:00|3390.11|3388.61|3397.11|3395.61|3398.11|3396.61|3390.11|3388.61|18605
1583312100000|2020-03-04 08:55:00|3396.11|3394.61|3393.11|3391.61|3397.11|3395.61|3390.11|3388.61|17118
1583312400000|2020-03-04 09:00:00|3392.11|3390.61|3399.11|3397.61|3402.61|3401.11|3392.11|3390.61|15887
1583312700000|2020-03-04 09:05:00|3400.11|3398.61|3393.11|3391.61|3402.11|3400.61|3391.11|3389.61|16402
1583313000000|2020-03-04 09:10:00|3394.11|3392.61|3393.11|3391.61|3396.11|3394.61|3388.11|3386.61|16072
1583313300000|2020-03-04 09:15:00|3392.11|3390.61|3401.61|3400.11|3403.11|3401.61|3392.11|3390.61|14441
1583313600000|2020-03-04 09:20:00|3402.11|3400.61|3404.11|3402.61|3406.11|3404.61|3400.11|3398.61|16005
1583313900000|2020-03-04 09:25:00|3405.11|3403.61|3406.11|3404.61|3409.11|3407.61|3403.11|3401.61|11236
1583314200000|2020-03-04 09:30:00|3405.11|3403.61|3405.11|3403.61|3409.11|3407.61|3402.11|3400.61|8843
1583314500000|2020-03-04 09:35:00|3406.11|3404.61|3410.11|3408.61|3415.11|3413.61|3404.11|3402.61|16020
1583314800000|2020-03-04 09:40:00|3409.11|3407.61|3410.11|3408.61|3416.11|3414.61|3409.11|3407.61|14044
1583315100000|2020-03-04 09:45:00|3409.11|3407.61|3411.11|3409.61|3416.11|3414.61|3409.11|3407.61|18951
1583315400000|2020-03-04 09:50:00|3412.11|3410.61|3407.11|3405.61|3414.11|3412.61|3406.11|3404.61|12406
1583315700000|2020-03-04 09:55:00|3408.11|3406.61|3409.11|3407.61|3410.11|3408.61|3405.11|3403.61|8649
1583316000000|2020-03-04 10:00:00|3408.11|3406.61|3407.11|3405.61|3408.11|3406.61|3402.11|3400.61|11156
1583316300000|2020-03-04 10:05:00|3408.11|3406.61|3408.11|3406.61|3408.11|3406.61|3402.11|3400.61|9258
1583316600000|2020-03-04 10:10:00|3407.11|3405.61|3411.11|3409.61|3412.11|3410.61|3407.11|3405.61|14361
1583316900000|2020-03-04 10:15:00|3410.11|3408.61|3408.11|3406.61|3412.11|3410.61|3406.11|3404.61|11363
1583317200000|2020-03-04 10:20:00|3409.11|3407.61|3414.11|3412.61|3414.11|3412.61|3409.11|3407.61|5398
1583317500000|2020-03-04 10:25:00|3413.11|3411.61|3415.11|3413.61|3418.11|3416.61|3413.11|3411.61|24636
1583317800000|2020-03-04 10:30:00|3416.11|3414.61|3417.11|3415.61|3418.11|3416.61|3412.11|3410.61|5556
1583318100000|2020-03-04 10:35:00|3416.11|3414.61|3417.11|3415.61|3418.11|3416.61|3412.11|3410.61|15924
1583318400000|2020-03-04 10:40:00|3416.61|3415.11|3420.11|3418.61|3420.11|3418.61|3415.11|3413.61|35803
1583318700000|2020-03-04 10:45:00|3421.11|3419.61|3418.11|3416.61|3421.11|3419.61|3416.11|3414.61|7281
1583319000000|2020-03-04 10:50:00|3419.11|3417.61|3418.11|3416.61|3421.11|3419.61|3418.11|3416.61|8574
1583319300000|2020-03-04 10:55:00|3417.11|3415.61|3416.11|3414.61|3418.11|3416.61|3414.11|3412.61|9713
1583319600000|2020-03-04 11:00:00|3417.11|3415.61|3416.11|3414.61|3418.11|3416.61|3414.11|3412.61|7154
1583319900000|2020-03-04 11:05:00|3417.11|3415.61|3412.11|3410.61|3417.11|3415.61|3410.11|3408.61|18195
1583320200000|2020-03-04 11:10:00|3411.11|3409.61|3409.11|3407.61|3412.11|3410.61|3409.11|3407.61|10298
1583320500000|2020-03-04 11:15:00|3408.11|3406.61|3407.11|3405.61|3409.11|3407.61|3405.11|3403.61|13920
1583320800000|2020-03-04 11:20:00|3408.11|3406.61|3414.11|3412.61|3415.11|3413.61|3407.11|3405.61|11662
1583321100000|2020-03-04 11:25:00|3413.11|3411.61|3416.11|3414.61|3416.11|3414.61|3412.11|3410.61|21289
1583321400000|2020-03-04 11:30:00|3415.11|3413.61|3420.11|3418.61|3421.11|3419.61|3415.11|3413.61|16284
1583321700000|2020-03-04 11:35:00|3421.11|3419.61|3420.11|3418.61|3421.11|3419.61|3417.11|3415.61|8195
1583322000000|2020-03-04 11:40:00|3421.11|3419.61|3421.11|3419.61|3423.11|3421.61|3419.11|3417.61|6974
1583322300000|2020-03-04 11:45:00|3420.11|3418.61|3419.11|3417.61|3422.11|3420.61|3418.11|3416.61|5610
1583322600000|2020-03-04 11:50:00|3420.11|3418.61|3421.11|3419.61|3423.11|3421.61|3419.11|3417.61|5715
1583322900000|2020-03-04 11:55:00|3421.61|3420.11|3422.11|3420.61|3423.11|3421.61|3421.11|3419.61|6810
1583323200000|2020-03-04 12:00:00|3423.11|3421.61|3419.11|3417.61|3423.11|3421.61|3415.11|3413.61|13497
1583323500000|2020-03-04 12:05:00|3420.11|3418.61|3428.11|3426.61|3429.11|3427.61|3419.11|3417.61|22779
1583323800000|2020-03-04 12:10:00|3429.11|3427.61|3426.11|3424.61|3430.11|3428.61|3425.11|3423.61|7640
1583324100000|2020-03-04 12:15:00|3427.11|3425.61|3430.11|3428.61|3430.11|3428.61|3423.11|3421.61|9687
1583324400000|2020-03-04 12:20:00|3429.11|3427.61|3431.11|3429.61|3435.11|3433.61|3429.11|3427.61|14407
1583324700000|2020-03-04 12:25:00|3432.11|3430.61|3433.11|3431.61|3434.11|3432.61|3428.11|3426.61|14940
1583325000000|2020-03-04 12:30:00|3434.11|3432.61|3437.11|3435.61|3438.11|3436.61|3433.11|3431.61|8258
1583325300000|2020-03-04 12:35:00|3436.11|3434.61|3436.11|3434.61|3439.11|3437.61|3435.11|3433.61|6989
1583325600000|2020-03-04 12:40:00|3435.72|3434.22|3430.72|3429.22|3435.72|3434.22|3428.72|3427.22|11727
1583325900000|2020-03-04 12:45:00|3431.72|3430.22|3434.72|3433.22|3435.72|3434.22|3431.72|3430.22|9304
1583326200000|2020-03-04 12:50:00|3433.72|3432.22|3431.72|3430.22|3435.72|3434.22|3430.72|3429.22|16119
1583326500000|2020-03-04 12:55:00|3430.72|3429.22|3422.72|3421.22|3432.72|3431.22|3422.72|3421.22|10625
1583326800000|2020-03-04 13:00:00|3423.72|3422.22|3417.72|3416.22|3424.72|3423.22|3417.72|3416.22|12544
1583327100000|2020-03-04 13:05:00|3418.72|3417.22|3408.72|3407.22|3418.72|3417.22|3407.72|3406.22|27506
1583327400000|2020-03-04 13:10:00|3407.72|3406.22|3405.72|3404.22|3413.72|3412.22|3403.72|3402.22|15514
1583327700000|2020-03-04 13:15:00|3406.72|3405.22|3411.72|3410.22|3413.72|3412.22|3405.72|3404.22|22956
1583328000000|2020-03-04 13:20:00|3410.72|3409.22|3419.72|3418.22|3423.72|3422.22|3410.72|3409.22|30098
1583328300000|2020-03-04 13:25:00|3420.72|3419.22|3417.72|3416.22|3423.72|3422.22|3417.72|3416.22|13781
1583328600000|2020-03-04 13:30:00|3416.72|3415.22|3419.72|3418.22|3420.72|3419.22|3415.72|3414.22|27280
1583328900000|2020-03-04 13:35:00|3418.72|3417.22|3419.72|3418.22|3423.72|3422.22|3417.72|3416.22|5904
1583329200000|2020-03-04 13:40:00|3420.72|3419.22|3424.72|3423.22|3424.72|3423.22|3418.72|3417.22|9413
1583329500000|2020-03-04 13:45:00|3423.72|3422.22|3423.72|3422.22|3426.72|3425.22|3421.72|3420.22|18587
1583329800000|2020-03-04 13:50:00|3424.72|3423.22|3419.72|3418.22|3425.72|3424.22|3417.72|3416.22|15144
1583330100000|2020-03-04 13:55:00|3420.72|3419.22|3415.72|3414.22|3422.72|3421.22|3415.72|3414.22|12248
1583330400000|2020-03-04 14:00:00|3416.72|3415.22|3407.72|3406.22|3416.72|3415.22|3406.72|3405.22|19505
1583330700000|2020-03-04 14:05:00|3406.72|3405.22|3416.72|3415.22|3417.72|3416.22|3406.72|3405.22|11085
1583331000000|2020-03-04 14:10:00|3417.72|3416.22|3422.72|3421.22|3424.72|3423.22|3416.72|3415.22|22192
1583331300000|2020-03-04 14:15:00|3421.72|3420.22|3420.72|3419.22|3422.72|3421.22|3417.72|3416.22|20757
1583331600000|2020-03-04 14:20:00|3419.72|3418.22|3420.72|3419.22|3422.72|3421.22|3417.72|3416.22|6149
1583331900000|2020-03-04 14:25:00|3421.72|3420.22|3420.72|3419.22|3422.72|3421.22|3418.72|3417.22|6281
1583332200000|2020-03-04 14:30:00|3419.72|3418.22|3423.72|3422.22|3431.72|3430.22|3418.72|3417.22|23182
1583332500000|2020-03-04 14:35:00|3424.72|3423.22|3409.72|3408.22|3424.72|3423.22|3404.72|3403.22|23321
1583332800000|2020-03-04 14:40:00|3410.72|3409.22|3408.72|3407.22|3416.72|3415.22|3405.72|3404.22|18472
1583333100000|2020-03-04 14:45:00|3409.72|3408.22|3403.72|3402.22|3410.72|3409.22|3401.72|3400.22|21884
1583333400000|2020-03-04 14:50:00|3404.72|3403.22|3392.72|3391.22|3405.72|3404.22|3391.72|3390.22|27687
1583333700000|2020-03-04 14:55:00|3391.72|3390.22|3394.72|3393.22|3396.72|3395.22|3387.72|3386.22|27248
1583334000000|2020-03-04 15:00:00|3397.72|3396.22|3395.72|3394.22|3405.72|3404.22|3392.72|3391.22|28931
1583334300000|2020-03-04 15:05:00|3394.72|3393.22|3402.72|3401.22|3406.72|3405.22|3386.72|3385.22|28931
1583334600000|2020-03-04 15:10:00|3402.8|3401.3|3408.8|3407.3|3409.8|3408.3|3397.8|3396.3|19001
1583334900000|2020-03-04 15:15:00|3407.8|3406.3|3416.8|3415.3|3416.8|3415.3|3403.8|3402.3|23749
1583335200000|2020-03-04 15:20:00|3415.8|3414.3|3415.8|3414.3|3419.8|3418.3|3409.8|3408.3|29430
1583335500000|2020-03-04 15:25:00|3416.8|3415.3|3414.8|3413.3|3419.8|3418.3|3412.8|3411.3|16740
1583335800000|2020-03-04 15:30:00|3415.8|3414.3|3401.8|3400.3|3416.8|3415.3|3400.8|3399.3|19955
1583336100000|2020-03-04 15:35:00|3402.8|3401.3|3403.8|3402.3|3410.8|3409.3|3398.8|3397.3|13860
1583336400000|2020-03-04 15:40:00|3402.8|3401.3|3406.8|3405.3|3406.8|3405.3|3398.8|3397.3|19664
1583336700000|2020-03-04 15:45:00|3405.8|3404.3|3403.8|3402.3|3410.8|3409.3|3400.8|3399.3|17153
1583337000000|2020-03-04 15:50:00|3404.8|3403.3|3403.8|3402.3|3409.8|3408.3|3402.8|3401.3|11310
1583337300000|2020-03-04 15:55:00|3404.8|3403.3|3403.8|3402.3|3407.8|3406.3|3399.8|3398.3|12097
1583337600000|2020-03-04 16:00:00|3402.8|3401.3|3402.8|3401.3|3410.8|3409.3|3401.8|3400.3|10920
1583337900000|2020-03-04 16:05:00|3401.8|3400.3|3403.8|3402.3|3409.8|3408.3|3399.8|3398.3|18345
1583338200000|2020-03-04 16:10:00|3402.8|3401.3|3410.8|3409.3|3411.3|3409.8|3401.8|3400.3|13732
1583338500000|2020-03-04 16:15:00|3411.8|3410.3|3410.8|3409.3|3411.8|3410.3|3405.8|3404.3|21575
1583338800000|2020-03-04 16:20:00|3411.8|3410.3|3407.8|3406.3|3411.8|3410.3|3399.8|3398.3|28653
1583339100000|2020-03-04 16:25:00|3408.8|3407.3|3415.8|3414.3|3415.8|3414.3|3405.8|3404.3|35868
1583339400000|2020-03-04 16:30:00|3415.14|3413.64|3421.14|3419.64|3422.14|3420.64|3412.14|3410.64|82100
1583339700000|2020-03-04 16:35:00|3422.14|3420.64|3411.14|3409.64|3423.14|3421.64|3409.14|3407.64|70634
1583340000000|2020-03-04 16:40:00|3410.14|3408.64|3413.14|3411.64|3413.14|3411.64|3404.14|3402.64|25397
1583340300000|2020-03-04 16:45:00|3414.14|3412.64|3407.14|3405.64|3416.14|3414.64|3406.14|3404.64|21076
1583340600000|2020-03-04 16:50:00|3406.14|3404.64|3408.14|3406.64|3414.14|3412.64|3406.14|3404.64|11144
1583340900000|2020-03-04 16:55:00|3407.64|3406.14|3413.64|3412.14|3417.14|3415.64|3406.14|3404.64|17057
1583341200000|2020-03-04 17:00:00|3414.14|3412.64|3419.14|3417.64|3419.14|3417.64|3413.14|3411.64|37502
1583341500000|2020-03-04 17:05:00|3420.14|3418.64|3419.14|3417.64|3420.14|3418.64|3416.14|3414.64|7235
1583341800000|2020-03-04 17:10:00|3418.14|3416.64|3421.14|3419.64|3421.14|3419.64|3416.14|3414.64|3806
1583342100000|2020-03-04 17:15:00|3420.14|3418.64|3418.14|3416.64|3423.14|3421.64|3417.14|3415.64|7093
1583342400000|2020-03-04 17:20:00|3419.14|3417.64|3421.14|3419.64|3422.14|3420.64|3417.14|3415.64|5781
1583342700000|2020-03-04 17:25:00|3422.14|3420.64|3427.14|3425.64|3427.14|3425.64|3419.14|3417.64|3969
1583343000000|2020-03-04 17:30:00|3428.14|3426.64|3429.14|3427.64|3429.14|3427.64|3426.14|3424.64|7512
1583343300000|2020-03-04 17:35:00|3428.14|3426.64|3424.14|3422.64|3429.14|3427.64|3424.14|3422.64|3525
1583343600000|2020-03-04 17:40:00|3425.14|3423.64|3424.14|3422.64|3425.14|3423.64|3421.14|3419.64|5014
1583343900000|2020-03-04 17:45:00|3425.14|3423.64|3432.14|3430.64|3432.14|3430.64|3423.14|3421.64|3810
1583344200000|2020-03-04 17:50:00|3431.14|3429.64|3433.14|3431.64|3434.14|3432.64|3430.14|3428.64|3594
1583344500000|2020-03-04 17:55:00|3434.14|3432.64|3437.14|3435.64|3438.14|3436.64|3433.14|3431.64|4427
1583344800000|2020-03-04 18:00:00|3439.14|3437.64|3443.14|3441.64|3443.14|3441.64|3439.14|3437.64|7652
1583345100000|2020-03-04 18:05:00|3443.64|3442.14|3442.14|3440.64|3445.14|3443.64|3440.14|3438.64|3055
1583345400000|2020-03-04 18:10:00|3441.14|3439.64|3442.14|3440.64|3442.14|3440.64|3438.14|3436.64|2487
1583345700000|2020-03-04 18:15:00|3441.14|3439.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|1872
1583346000000|2020-03-04 18:20:00|3445.14|3443.64|3446.14|3444.64|3446.14|3444.64|3444.14|3442.64|3020
1583346300000|2020-03-04 18:25:00|3445.14|3443.64|3442.14|3440.64|3446.14|3444.64|3442.14|3440.64|1249
1583346600000|2020-03-04 18:30:00|3442.64|3441.14|3446.14|3444.64|3446.14|3444.64|3442.14|3440.64|1286
1583346900000|2020-03-04 18:35:00|3445.14|3443.64|3441.14|3439.64|3446.14|3444.64|3441.14|3439.64|2023
1583347200000|2020-03-04 18:40:00|3442.14|3440.64|3442.14|3440.64|3443.14|3441.64|3440.14|3438.64|2027
1583347500000|2020-03-04 18:45:00|3441.14|3439.64|3444.14|3442.64|3444.14|3442.64|3441.14|3439.64|1355
1583347800000|2020-03-04 18:50:00|3445.14|3443.64|3446.14|3444.64|3447.14|3445.64|3444.14|3442.64|1299
1583348100000|2020-03-04 18:55:00|3447.14|3445.64|3444.14|3442.64|3447.14|3445.64|3442.14|3440.64|1347
1583348400000|2020-03-04 19:00:00|3445.14|3443.64|3441.14|3439.64|3447.14|3445.64|3439.14|3437.64|2515
1583348700000|2020-03-04 19:05:00|3440.14|3438.64|3442.14|3440.64|3443.14|3441.64|3439.14|3437.64|1690
1583349000000|2020-03-04 19:10:00|3441.14|3439.64|3441.14|3439.64|3444.14|3442.64|3440.14|3438.64|987
1583349300000|2020-03-04 19:15:00|3442.14|3440.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|764
1583349600000|2020-03-04 19:20:00|3443.14|3441.64|3444.14|3442.64|3445.14|3443.64|3442.14|3440.64|1921
1583349900000|2020-03-04 19:25:00|3444.64|3443.14|3447.14|3445.64|3449.14|3447.64|3444.14|3442.64|2630
1583350200000|2020-03-04 19:30:00|3448.14|3446.64|3447.14|3445.64|3448.14|3446.64|3446.14|3444.64|2615
1583350500000|2020-03-04 19:35:00|3446.14|3444.64|3444.14|3442.64|3449.14|3447.64|3443.14|3441.64|2536
1583350800000|2020-03-04 19:40:00|3445.14|3443.64|3445.14|3443.64|3446.14|3444.64|3443.14|3441.64|1567
1583351100000|2020-03-04 19:45:00|3445.64|3444.14|3441.14|3439.64|3446.14|3444.64|3439.14|3437.64|1861
1583351400000|2020-03-04 19:50:00|3442.14|3440.64|3439.14|3437.64|3444.14|3442.64|3439.14|3437.64|2592
1583351700000|2020-03-04 19:55:00|3439.64|3438.14|3442.14|3440.64|3444.14|3442.64|3439.14|3437.64|1972
1583352000000|2020-03-04 20:00:00|3441.14|3439.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|1812
1583352300000|2020-03-04 20:05:00|3443.14|3441.64|3444.14|3442.64|3446.14|3444.64|3441.14|3439.64|2169
1583352600000|2020-03-04 20:10:00|3443.14|3441.64|3446.14|3444.64|3448.14|3446.64|3443.14|3441.64|2296
1583352900000|2020-03-04 20:15:00|3445.14|3443.64|3446.14|3444.64|3447.14|3445.64|3444.14|3442.64|775
1583353200000|2020-03-04 20:20:00|3447.14|3445.64|3452.14|3450.64|3454.14|3452.64|3446.14|3444.64|2355
1583353500000|2020-03-04 20:25:00|3453.14|3451.64|3457.14|3455.64|3457.14|3455.64|3453.14|3451.64|1162
1583353800000|2020-03-04 20:30:00|3456.14|3454.64|3461.14|3459.64|3461.14|3459.64|3456.14|3454.64|3699
1583354100000|2020-03-04 20:35:00|3460.14|3458.64|3463.14|3461.64|3463.14|3461.64|3459.14|3457.64|3073
1583354400000|2020-03-04 20:40:00|3462.14|3460.64|3457.14|3455.64|3462.14|3460.64|3456.14|3454.64|2702
1583354700000|2020-03-04 20:45:00|3458.14|3456.64|3458.14|3456.64|3461.14|3459.64|3454.14|3452.64|3790
1583355000000|2020-03-04 20:50:00|3459.14|3457.64|3468.14|3466.64|3469.14|3467.64|3459.14|3457.64|8436
1583355300000|2020-03-04 20:55:00|3469.14|3467.64|3464.14|3462.64|3469.14|3467.64|3464.14|3462.64|9864
1583355600000|2020-03-04 21:00:00|3464.79|3461.79|3451.09|3448.09|3465.89|3462.89|3449.59|3446.59|441
1583355900000|2020-03-04 21:05:00|3451.19|3448.19|3450.39|3447.39|3455.39|3452.39|3450.39|3447.39|0
1583356200000|2020-03-04 21:10:00|3450.09|3447.09|3450.89|3447.89|3453.69|3450.69|3449.99|3446.99|0
1583356500000|2020-03-04 21:15:00|3451.79|3448.79|3451.69|3448.69|3452.49|3449.49|3450.89|3447.89|0
1583356800000|2020-03-04 21:20:00|3451.59|3448.59|3450.19|3447.19|3452.19|3449.19|3449.79|3446.79|0
1583357100000|2020-03-04 21:25:00|3450.29|3447.29|3449.19|3446.19|3450.29|3447.29|3449.19|3446.19|0
1583357400000|2020-03-04 21:30:00|3448.89|3445.89|3446.09|3443.09|3449.39|3446.39|3444.69|3441.69|0
1583357700000|2020-03-04 21:35:00|3445.79|3442.79|3446.09|3443.09|3447.99|3444.99|3444.99|3441.99|0
1583358000000|2020-03-04 21:40:00|3445.79|3442.79|3446.89|3443.89|3447.49|3444.49|3444.99|3441.99|0
1583358300000|2020-03-04 21:45:00|3447.19|3444.19|3446.39|3443.39|3448.29|3445.29|3445.79|3442.79|0
1583358600000|2020-03-04 21:50:00|3446.09|3443.09|3444.99|3441.99|3446.09|3443.09|3441.99|3438.99|0
1583358900000|2020-03-04 21:55:00|3444.69|3441.69|3447.49|3444.49|3447.79|3444.79|3444.19|3441.19|0
1583359200000|2020-03-04 22:00:00|3447.59|3444.59|3448.49|3445.49|3448.69|3445.69|3446.79|3443.79|0
1583359500000|2020-03-04 22:05:00|3448.29|3445.29|3448.89|3445.89|3449.59|3446.59|3448.29|3445.29|0
1583359800000|2020-03-04 22:10:00|3448.59|3445.59|3449.39|3446.39|3449.89|3446.89|3448.49|3445.49|0
1583360100000|2020-03-04 22:15:00|3449.49|3446.49|3449.39|3446.39|3449.79|3446.79|3448.99|3445.99|0
1583360400000|2020-03-04 22:20:00|3449.59|3446.59|3448.69|3445.69|3449.59|3446.59|3448.69|3445.69|0
1583360700000|2020-03-04 22:25:00|3448.49|3445.49|3447.69|3444.69|3448.59|3445.59|3447.69|3444.69|0
1583361000000|2020-03-04 22:30:00|3447.79|3444.79|3448.99|3445.99|3449.29|3446.29|3447.39|3444.39|0
1583361300000|2020-03-04 22:35:00|3448.49|3445.49|3448.39|3445.39|3448.99|3445.99|3448.19|3445.19|0
1583361600000|2020-03-04 22:40:00|3448.49|3445.49|3448.29|3445.29|3448.49|3445.49|3447.79|3444.79|0
1583361900000|2020-03-04 22:45:00|3447.99|3444.99|3448.69|3445.69|3448.69|3445.69|3447.99|3444.99|0
1583362200000|2020-03-04 22:50:00|3448.89|3445.89|3448.19|3445.19|3448.89|3445.89|3447.79|3444.79|0
1583362500000|2020-03-04 22:55:00|3447.89|3444.89|3447.09|3444.09|3447.89|3444.89|3446.69|3443.69|0
1583362800000|2020-03-04 23:00:00|3445.79|3442.79|3447.59|3444.59|3450.39|3447.39|3443.49|3440.49|0
1583363100000|2020-03-04 23:05:00|3447.39|3444.39|3440.69|3437.69|3447.89|3444.89|3439.49|3436.49|0
1583363400000|2020-03-04 23:10:00|3440.99|3437.99|3439.89|3436.89|3441.79|3438.79|3437.69|3434.69|0
1583363700000|2020-03-04 23:15:00|3439.29|3436.29|3442.69|3439.69|3442.89|3439.89|3438.49|3435.49|0
1583364000000|2020-03-04 23:20:00|3442.49|3439.49|3441.49|3438.49|3442.69|3439.69|3440.39|3437.39|0
1583364300000|2020-03-04 23:25:00|3441.39|3438.39|3437.79|3434.79|3441.79|3438.79|3437.39|3434.39|0
1583364600000|2020-03-04 23:30:00|3437.89|3434.89|3435.49|3432.49|3441.49|3438.49|3434.79|3431.79|0
1583364900000|2020-03-04 23:35:00|3435.59|3432.59|3436.29|3433.29|3439.09|3436.09|3435.59|3432.59|0
1583365200000|2020-03-04 23:40:00|3436.39|3433.39|3436.29|3433.29|3437.39|3434.39|3434.09|3431.09|0
1583365500000|2020-03-04 23:45:00|3436.39|3433.39|3437.49|3434.49|3439.29|3436.29|3434.59|3431.59|0
1583365800000|2020-03-04 23:50:00|3437.39|3434.39|3441.29|3438.29|3441.29|3438.29|3437.09|3434.09|0
1583366100000|2020-03-04 23:55:00|3441.09|3438.09|3442.39|3439.39|3443.49|3440.49|3440.29|3437.29|0
1583366400000|2020-03-05 00:00:00|3442.49|3439.49|3434.59|3431.59|3443.19|3440.19|3433.79|3430.79|0
1583366700000|2020-03-05 00:05:00|3434.89|3431.89|3432.99|3429.99|3434.89|3431.89|3431.59|3428.59|0
1583367000000|2020-03-05 00:10:00|3432.69|3429.69|3435.89|3432.89|3436.49|3433.49|3431.89|3428.89|0
1583367300000|2020-03-05 00:15:00|3435.79|3432.79|3442.39|3440.39|3442.39|3440.39|3434.89|3431.89|876
1583367600000|2020-03-05 00:20:00|3441.89|3439.89|3438.89|3436.89|3442.39|3440.39|3437.39|3435.39|338
1583367900000|2020-03-05 00:25:00|3439.39|3437.39|3444.39|3442.39|3445.39|3443.39|3438.89|3436.89|417
1583368200000|2020-03-05 00:30:00|3443.89|3441.89|3447.39|3445.39|3447.39|3445.39|3441.39|3439.39|382
1583368500000|2020-03-05 00:35:00|3447.89|3445.89|3448.89|3446.89|3449.39|3447.39|3445.89|3443.89|423
1583368800000|2020-03-05 00:40:00|3449.39|3447.39|3449.39|3447.39|3451.39|3449.39|3447.39|3445.39|139
1583369100000|2020-03-05 00:45:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|437
1583369400000|2020-03-05 00:50:00|3449.89|3447.89|3445.39|3443.39|3450.39|3448.39|3443.39|3441.39|535
1583369700000|2020-03-05 00:55:00|3444.39|3442.39|3446.39|3444.39|3448.39|3446.39|3444.39|3442.39|128
1583370000000|2020-03-05 01:00:00|3446.89|3444.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|417
1583370300000|2020-03-05 01:05:00|3446.89|3444.89|3441.39|3439.39|3446.89|3444.89|3440.39|3438.39|229
1583370600000|2020-03-05 01:10:00|3441.89|3439.89|3439.39|3437.39|3442.89|3440.89|3439.39|3437.39|148
1583370900000|2020-03-05 01:15:00|3440.39|3438.39|3436.39|3434.39|3441.39|3439.39|3436.39|3434.39|178
1583371200000|2020-03-05 01:20:00|3436.89|3434.89|3438.39|3436.39|3439.39|3437.39|3436.89|3434.89|123
1583371500000|2020-03-05 01:25:00|3437.89|3435.89|3439.39|3437.39|3440.39|3438.39|3436.39|3434.39|255
1583371800000|2020-03-05 01:30:00|3439.89|3437.89|3438.39|3436.39|3440.39|3438.39|3437.39|3435.39|299
1583372100000|2020-03-05 01:35:00|3438.89|3436.89|3441.89|3439.89|3442.39|3440.39|3438.39|3436.39|182
1583372400000|2020-03-05 01:40:00|3441.39|3439.39|3439.39|3437.39|3442.39|3440.39|3439.39|3437.39|386
1583372700000|2020-03-05 01:45:00|3438.89|3436.89|3435.39|3433.39|3439.39|3437.39|3434.39|3432.39|394
1583373000000|2020-03-05 01:50:00|3434.89|3432.89|3437.39|3435.39|3437.39|3435.39|3434.39|3432.39|143
1583373300000|2020-03-05 01:55:00|3436.39|3434.39|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|100
1583373600000|2020-03-05 02:00:00|3437.39|3435.39|3437.39|3435.39|3438.39|3436.39|3435.39|3433.39|213
1583373900000|2020-03-05 02:05:00|3436.89|3434.89|3434.39|3432.39|3437.39|3435.39|3434.39|3432.39|295
1583374200000|2020-03-05 02:10:00|3433.39|3431.39|3434.39|3432.39|3434.39|3432.39|3432.89|3430.89|469
1583374500000|2020-03-05 02:15:00|3433.89|3431.89|3430.89|3428.89|3434.39|3432.39|3430.39|3428.39|305
1583374800000|2020-03-05 02:20:00|3430.39|3428.39|3431.39|3429.39|3431.39|3429.39|3430.39|3428.39|143
1583375100000|2020-03-05 02:25:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|134
1583375400000|2020-03-05 02:30:00|3434.89|3432.89|3436.89|3434.89|3437.39|3435.39|3434.39|3432.39|174
1583375700000|2020-03-05 02:35:00|3436.39|3434.39|3435.39|3433.39|3436.89|3434.89|3434.39|3432.39|98
1583376000000|2020-03-05 02:40:00|3434.39|3432.39|3435.39|3433.39|3435.39|3433.39|3432.39|3430.39|152
1583376300000|2020-03-05 02:45:00|3435.89|3433.89|3439.89|3437.89|3439.89|3437.89|3435.39|3433.39|150
1583376600000|2020-03-05 02:50:00|3439.39|3437.39|3437.89|3435.89|3440.39|3438.39|3437.39|3435.39|104
1583376900000|2020-03-05 02:55:00|3438.39|3436.39|3440.39|3438.39|3440.39|3438.39|3436.89|3434.89|63
1583377200000|2020-03-05 03:00:00|3441.39|3439.39|3438.39|3436.39|3441.39|3439.39|3437.39|3435.39|120
1583377500000|2020-03-05 03:05:00|3437.89|3435.89|3434.39|3432.39|3438.39|3436.39|3434.39|3432.39|154
1583377800000|2020-03-05 03:10:00|3434.89|3432.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|658
1583378100000|2020-03-05 03:15:00|3433.89|3431.89|3435.39|3433.39|3436.39|3434.39|3433.89|3431.89|124
1583378400000|2020-03-05 03:20:00|3434.39|3432.39|3435.39|3433.39|3437.39|3435.39|3433.39|3431.39|259
1583378700000|2020-03-05 03:25:00|3436.39|3434.39|3434.39|3432.39|3436.39|3434.39|3434.39|3432.39|140
1583379000000|2020-03-05 03:30:00|3433.89|3431.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|118
1583379300000|2020-03-05 03:35:00|3433.89|3431.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|119
1583379600000|2020-03-05 03:40:00|3434.39|3432.39|3431.39|3429.39|3434.39|3432.39|3430.39|3428.39|313
1583379900000|2020-03-05 03:45:00|3430.89|3428.89|3430.39|3428.39|3431.39|3429.39|3429.39|3427.39|216
1583380200000|2020-03-05 03:50:00|3430.89|3428.89|3430.39|3428.39|3431.89|3429.89|3429.39|3427.39|205
1583380500000|2020-03-05 03:55:00|3431.39|3429.39|3429.39|3427.39|3431.39|3429.39|3429.39|3427.39|369
1583380800000|2020-03-05 04:00:00|3429.89|3427.89|3432.39|3430.39|3433.39|3431.39|3429.39|3427.39|207
1583381100000|2020-03-05 04:05:00|3431.89|3429.89|3433.89|3431.89|3434.39|3432.39|3431.39|3429.39|234
1583381400000|2020-03-05 04:10:00|3433.39|3431.39|3432.89|3430.89|3434.39|3432.39|3432.39|3430.39|425
1583381700000|2020-03-05 04:15:00|3432.39|3430.39|3431.39|3429.39|3433.39|3431.39|3430.39|3428.39|426
1583382000000|2020-03-05 04:20:00|3431.89|3429.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|83
1583382300000|2020-03-05 04:25:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|26
1583382600000|2020-03-05 04:30:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3433.39|3431.39|168
1583382900000|2020-03-05 04:35:00|3432.39|3430.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|146
1583383200000|2020-03-05 04:40:00|3432.39|3430.39|3431.39|3429.39|3432.39|3430.39|3430.39|3428.39|194
1583383500000|2020-03-05 04:45:00|3431.89|3429.89|3432.39|3430.39|3432.39|3430.39|3430.89|3428.89|57
1583383800000|2020-03-05 04:50:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|67
1583384100000|2020-03-05 04:55:00|3433.39|3431.39|3432.39|3430.39|3434.39|3432.39|3432.39|3430.39|47
1583384400000|2020-03-05 05:00:00|3432.89|3430.89|3435.39|3433.39|3436.39|3434.39|3432.89|3430.89|172
1583384700000|2020-03-05 05:05:00|3435.89|3433.89|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|77
1583385000000|2020-03-05 05:10:00|3435.89|3433.89|3441.39|3439.39|3441.39|3439.39|3435.89|3433.89|452
1583385300000|2020-03-05 05:15:00|3441.89|3439.89|3442.39|3440.39|3443.39|3441.39|3440.39|3438.39|671
1583385600000|2020-03-05 05:20:00|3441.89|3439.89|3445.39|3443.39|3445.39|3443.39|3441.39|3439.39|961
1583385900000|2020-03-05 05:25:00|3444.39|3442.39|3447.39|3445.39|3447.39|3445.39|3444.39|3442.39|1013
1583386200000|2020-03-05 05:30:00|3446.89|3444.89|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|680
1583386500000|2020-03-05 05:35:00|3446.39|3444.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|395
1583386800000|2020-03-05 05:40:00|3449.39|3447.39|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|316
1583387100000|2020-03-05 05:45:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|215
1583387400000|2020-03-05 05:50:00|3449.89|3447.89|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|329
1583387700000|2020-03-05 05:55:00|3450.89|3448.89|3449.89|3447.89|3451.39|3449.39|3449.39|3447.39|424
1583388000000|2020-03-05 06:00:00|3449.39|3447.39|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|478
1583388300000|2020-03-05 06:05:00|3447.89|3445.89|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|142
1583388600000|2020-03-05 06:10:00|3447.89|3445.89|3446.89|3444.89|3448.89|3446.89|3446.39|3444.39|258
1583388900000|2020-03-05 06:15:00|3447.39|3445.39|3447.39|3445.39|3448.39|3446.39|3445.39|3443.39|215
1583389200000|2020-03-05 06:20:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|127
1583389500000|2020-03-05 06:25:00|3446.39|3444.39|3445.39|3443.39|3446.39|3444.39|3445.39|3443.39|190
1583389800000|2020-03-05 06:30:00|3444.39|3442.39|3448.39|3446.39|3448.39|3446.39|3444.39|3442.39|428
1583390100000|2020-03-05 06:35:00|3448.89|3446.89|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|204
1583390400000|2020-03-05 06:40:00|3448.39|3446.39|3449.39|3447.39|3449.39|3447.39|3447.39|3445.39|188
1583390700000|2020-03-05 06:45:00|3448.39|3446.39|3445.39|3443.39|3448.39|3446.39|3445.39|3443.39|410
1583391000000|2020-03-05 06:50:00|3444.39|3442.39|3445.39|3443.39|3446.89|3444.89|3443.39|3441.39|614
1583391300000|2020-03-05 06:55:00|3444.89|3442.89|3442.39|3440.39|3444.89|3442.89|3441.39|3439.39|706
1583391600000|2020-03-05 07:00:00|3442.14|3440.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|3337
1583391900000|2020-03-05 07:05:00|3442.14|3440.64|3439.14|3437.64|3442.14|3440.64|3438.14|3436.64|2435
1583392200000|2020-03-05 07:10:00|3439.64|3438.14|3438.14|3436.64|3440.14|3438.64|3435.14|3433.64|2034
1583392500000|2020-03-05 07:15:00|3437.14|3435.64|3439.14|3437.64|3441.14|3439.64|3436.14|3434.64|1287
1583392800000|2020-03-05 07:20:00|3440.14|3438.64|3446.14|3444.64|3447.14|3445.64|3440.14|3438.64|1785
1583393100000|2020-03-05 07:25:00|3445.14|3443.64|3442.14|3440.64|3445.14|3443.64|3441.14|3439.64|1889
1583393400000|2020-03-05 07:30:00|3441.64|3440.14|3441.14|3439.64|3442.14|3440.64|3439.14|3437.64|2622
1583393700000|2020-03-05 07:35:00|3440.14|3438.64|3437.14|3435.64|3441.14|3439.64|3437.14|3435.64|5469
1583394000000|2020-03-05 07:40:00|3438.14|3436.64|3432.14|3430.64|3438.14|3436.64|3431.14|3429.64|7733
1583394300000|2020-03-05 07:45:00|3433.14|3431.64|3436.14|3434.64|3439.14|3437.64|3433.14|3431.64|2839
1583394600000|2020-03-05 07:50:00|3437.14|3435.64|3439.14|3437.64|3440.14|3438.64|3436.14|3434.64|2234
1583394900000|2020-03-05 07:55:00|3438.14|3436.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|4438
1583395200000|2020-03-05 08:00:00|3442.64|3441.14|3429.14|3427.64|3442.64|3441.14|3429.14|3427.64|22417
1583395500000|2020-03-05 08:05:00|3428.14|3426.64|3438.14|3436.64|3439.14|3437.64|3424.14|3422.64|17566
1583395800000|2020-03-05 08:10:00|3437.14|3435.64|3431.14|3429.64|3437.14|3435.64|3431.14|3429.64|9600
1583396100000|2020-03-05 08:15:00|3432.14|3430.64|3425.14|3423.64|3435.14|3433.64|3424.14|3422.64|10727
1583396400000|2020-03-05 08:20:00|3424.14|3422.64|3421.14|3419.64|3425.14|3423.64|3416.14|3414.64|21095
1583396700000|2020-03-05 08:25:00|3420.14|3418.64|3416.14|3414.64|3423.14|3421.64|3415.14|3413.64|12756
1583397000000|2020-03-05 08:30:00|3415.14|3413.64|3415.14|3413.64|3418.14|3416.64|3409.14|3407.64|15637
1583397300000|2020-03-05 08:35:00|3414.14|3412.64|3411.14|3409.64|3417.14|3415.64|3408.14|3406.64|11224
1583397600000|2020-03-05 08:40:00|3411.7|3410.2|3415.7|3414.2|3420.7|3419.2|3409.7|3408.2|15475
1583397900000|2020-03-05 08:45:00|3414.7|3413.2|3413.7|3412.2|3418.7|3417.2|3412.7|3411.2|14922
1583398200000|2020-03-05 08:50:00|3414.7|3413.2|3422.7|3421.2|3422.7|3421.2|3412.7|3411.2|6428
1583398500000|2020-03-05 08:55:00|3423.7|3422.2|3410.7|3409.2|3423.7|3422.2|3410.7|3409.2|8647
1583398800000|2020-03-05 09:00:00|3411.7|3410.2|3409.7|3408.2|3412.7|3411.2|3408.7|3407.2|15494
1583399100000|2020-03-05 09:05:00|3408.7|3407.2|3396.7|3395.2|3408.7|3407.2|3395.7|3394.2|22596
1583399400000|2020-03-05 09:10:00|3397.7|3396.2|3401.7|3400.2|3402.7|3401.2|3395.7|3394.2|17293
1583399700000|2020-03-05 09:15:00|3402.7|3401.2|3403.7|3402.2|3404.7|3403.2|3397.7|3396.2|12071
1583400000000|2020-03-05 09:20:00|3402.7|3401.2|3397.7|3396.2|3405.7|3404.2|3396.7|3395.2|8974
1583400300000|2020-03-05 09:25:00|3396.7|3395.2|3390.7|3389.2|3397.7|3396.2|3390.7|3389.2|13111
1583400600000|2020-03-05 09:30:00|3392.7|3391.2|3388.7|3387.2|3393.7|3392.2|3388.7|3387.2|9732
1583400900000|2020-03-05 09:35:00|3389.7|3388.2|3391.7|3390.2|3395.7|3394.2|3387.7|3386.2|16005
1583401200000|2020-03-05 09:40:00|3390.7|3389.2|3385.7|3384.2|3391.7|3390.2|3384.7|3383.2|13556
1583401500000|2020-03-05 09:45:00|3386.7|3385.2|3393.7|3392.2|3395.7|3394.2|3385.7|3384.2|10980
1583401800000|2020-03-05 09:50:00|3392.7|3391.2|3389.7|3388.2|3392.7|3391.2|3386.7|3385.2|11683
1583402100000|2020-03-05 09:55:00|3388.7|3387.2|3385.7|3384.2|3389.7|3388.2|3383.7|3382.2|11087
1583402400000|2020-03-05 10:00:00|3385.2|3383.7|3386.7|3385.2|3387.7|3386.2|3380.7|3379.2|9631
1583402700000|2020-03-05 10:05:00|3385.7|3384.2|3379.7|3378.2|3386.7|3385.2|3377.7|3376.2|11292
1583403000000|2020-03-05 10:10:00|3378.7|3377.2|3370.7|3369.2|3379.7|3378.2|3370.7|3369.2|23758
1583403300000|2020-03-05 10:15:00|3371.7|3370.2|3370.7|3369.2|3375.7|3374.2|3369.7|3368.2|17737
1583403600000|2020-03-05 10:20:00|3369.7|3368.2|3365.7|3364.2|3370.7|3369.2|3365.7|3364.2|14687
1583403900000|2020-03-05 10:25:00|3366.7|3365.2|3366.7|3365.2|3369.7|3368.2|3364.7|3363.2|10660
1583404200000|2020-03-05 10:30:00|3367.7|3366.2|3369.7|3368.2|3371.7|3370.2|3365.7|3364.2|27497
1583404500000|2020-03-05 10:35:00|3370.7|3369.2|3369.7|3368.2|3371.7|3370.2|3367.7|3366.2|10982
1583404800000|2020-03-05 10:40:00|3368.7|3367.2|3367.7|3366.2|3369.7|3368.2|3364.7|3363.2|14559
1583405100000|2020-03-05 10:45:00|3366.7|3365.2|3378.7|3377.2|3379.7|3378.2|3366.7|3365.2|12695
1583405400000|2020-03-05 10:50:00|3379.7|3378.2|3370.7|3369.2|3380.7|3379.2|3369.7|3368.2|16928
1583405700000|2020-03-05 10:55:00|3369.7|3368.2|3366.7|3365.2|3369.7|3368.2|3365.7|3364.2|12385
1583406000000|2020-03-05 11:00:00|3367.7|3366.2|3369.7|3368.2|3373.7|3372.2|3366.7|3365.2|13013
1583406300000|2020-03-05 11:05:00|3368.7|3367.2|3375.7|3374.2|3375.7|3374.2|3364.7|3363.2|14776
1583406600000|2020-03-05 11:10:00|3374.7|3373.2|3375.7|3374.2|3378.7|3377.2|3373.7|3372.2|8339
1583406900000|2020-03-05 11:15:00|3376.7|3375.2|3369.7|3368.2|3378.2|3376.7|3368.7|3367.2|8292
1583407200000|2020-03-05 11:20:00|3368.7|3367.2|3364.7|3363.2|3372.7|3371.2|3362.7|3361.2|10909
1583407500000|2020-03-05 11:25:00|3365.7|3364.2|3360.7|3359.2|3365.7|3364.2|3358.7|3357.2|7475
1583407800000|2020-03-05 11:30:00|3361.7|3360.2|3357.7|3356.2|3361.7|3360.2|3354.7|3353.2|8666
1583408100000|2020-03-05 11:35:00|3358.7|3357.2|3357.7|3356.2|3358.7|3357.2|3353.7|3352.2|9944
1583408400000|2020-03-05 11:40:00|3358.7|3357.2|3360.7|3359.2|3362.7|3361.2|3357.7|3356.2|10133
1583408700000|2020-03-05 11:45:00|3359.7|3358.2|3362.7|3361.2|3364.7|3363.2|3358.7|3357.2|28405
1583409000000|2020-03-05 11:50:00|3361.7|3360.2|3358.7|3357.2|3366.7|3365.2|3357.7|3356.2|16011
1583409300000|2020-03-05 11:55:00|3359.7|3358.2|3366.7|3365.2|3368.7|3367.2|3359.7|3358.2|13374
1583409600000|2020-03-05 12:00:00|3367.7|3366.2|3361.7|3360.2|3367.7|3366.2|3359.7|3358.2|15335
1583409900000|2020-03-05 12:05:00|3362.7|3361.2|3360.7|3359.2|3363.7|3362.2|3359.7|3358.2|6517
1583410200000|2020-03-05 12:10:00|3361.7|3360.2|3358.7|3357.2|3362.7|3361.2|3356.7|3355.2|15131
1583410500000|2020-03-05 12:15:00|3359.7|3358.2|3359.7|3358.2|3362.7|3361.2|3358.7|3357.2|6796
1583410800000|2020-03-05 12:20:00|3360.7|3359.2|3367.7|3366.2|3368.7|3367.2|3358.7|3357.2|11266
1583411100000|2020-03-05 12:25:00|3368.7|3367.2|3370.7|3369.2|3373.7|3372.2|3364.7|3363.2|14981
1583411400000|2020-03-05 12:30:00|3371.7|3370.2|3368.7|3367.2|3374.7|3373.2|3366.7|3365.2|7876
1583411700000|2020-03-05 12:35:00|3369.7|3368.2|3363.7|3362.2|3369.7|3368.2|3362.7|3361.2|10817
1583412000000|2020-03-05 12:40:00|3363.36|3361.86|3368.36|3366.86|3369.36|3367.86|3362.36|3360.86|5758
1583412300000|2020-03-05 12:45:00|3367.36|3365.86|3363.36|3361.86|3369.36|3367.86|3363.36|3361.86|3730
1583412600000|2020-03-05 12:50:00|3362.36|3360.86|3368.36|3366.86|3368.36|3366.86|3361.36|3359.86|15151
1583412900000|2020-03-05 12:55:00|3367.36|3365.86|3360.36|3358.86|3371.36|3369.86|3360.36|3358.86|10240
1583413200000|2020-03-05 13:00:00|3361.36|3359.86|3358.36|3356.86|3363.36|3361.86|3357.36|3355.86|22140
1583413500000|2020-03-05 13:05:00|3357.36|3355.86|3359.36|3357.86|3360.36|3358.86|3356.36|3354.86|12169
1583413800000|2020-03-05 13:10:00|3358.36|3356.86|3363.36|3361.86|3365.36|3363.86|3358.36|3356.86|5278
1583414100000|2020-03-05 13:15:00|3364.36|3362.86|3357.36|3355.86|3364.36|3362.86|3357.36|3355.86|4235
1583414400000|2020-03-05 13:20:00|3356.36|3354.86|3351.36|3349.86|3356.36|3354.86|3350.36|3348.86|14920
1583414700000|2020-03-05 13:25:00|3350.36|3348.86|3349.36|3347.86|3352.36|3350.86|3349.36|3347.86|11263
1583415000000|2020-03-05 13:30:00|3348.36|3346.86|3346.36|3344.86|3350.36|3348.86|3344.36|3342.86|12392
1583415300000|2020-03-05 13:35:00|3345.36|3343.86|3347.36|3345.86|3350.36|3348.86|3344.36|3342.86|25655
1583415600000|2020-03-05 13:40:00|3346.36|3344.86|3350.36|3348.86|3351.36|3349.86|3346.36|3344.86|17075
1583415900000|2020-03-05 13:45:00|3351.36|3349.86|3352.36|3350.86|3356.36|3354.86|3351.36|3349.86|25622
1583416200000|2020-03-05 13:50:00|3351.36|3349.86|3350.36|3348.86|3354.36|3352.86|3349.36|3347.86|7774
1583416500000|2020-03-05 13:55:00|3349.36|3347.86|3349.36|3347.86|3352.36|3350.86|3348.36|3346.86|6500
1583416800000|2020-03-05 14:00:00|3348.36|3346.86|3349.36|3347.86|3355.36|3353.86|3348.36|3346.86|10711
1583417100000|2020-03-05 14:05:00|3348.36|3346.86|3341.36|3339.86|3348.36|3346.86|3340.36|3338.86|17216
1583417400000|2020-03-05 14:10:00|3342.36|3340.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|8327
1583417700000|2020-03-05 14:15:00|3341.86|3340.36|3339.36|3337.86|3343.36|3341.86|3339.36|3337.86|15567
1583418000000|2020-03-05 14:20:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6080
1583418300000|2020-03-05 14:25:00|3341.36|3339.86|3346.36|3344.86|3346.36|3344.86|3340.36|3338.86|8085
1583418600000|2020-03-05 14:30:00|3345.36|3343.86|3352.36|3350.86|3352.36|3350.86|3342.36|3340.86|18488
1583418900000|2020-03-05 14:35:00|3353.36|3351.86|3353.36|3351.86|3358.36|3356.86|3351.36|3349.86|27602
1583419200000|2020-03-05 14:40:00|3354.36|3352.86|3355.36|3353.86|3355.36|3353.86|3348.36|3346.86|13337
1583419500000|2020-03-05 14:45:00|3354.36|3352.86|3347.36|3345.86|3357.36|3355.86|3347.36|3345.86|17515
1583419800000|2020-03-05 14:50:00|3346.36|3344.86|3350.36|3348.86|3352.36|3350.86|3344.36|3342.86|21728
1583420100000|2020-03-05 14:55:00|3349.36|3347.86|3349.36|3347.86|3350.36|3348.86|3341.36|3339.86|15254
1583420400000|2020-03-05 15:00:00|3347.36|3345.86|3345.36|3343.86|3351.36|3349.86|3345.36|3343.86|12052
1583420700000|2020-03-05 15:05:00|3346.36|3344.86|3346.36|3344.86|3348.36|3346.86|3343.36|3341.86|10538
1583421000000|2020-03-05 15:10:00|3346.29|3344.79|3356.29|3354.79|3357.29|3355.79|3344.29|3342.79|13231
1583421300000|2020-03-05 15:15:00|3355.29|3353.79|3358.29|3356.79|3358.29|3356.79|3349.29|3347.79|16280
1583421600000|2020-03-05 15:20:00|3357.29|3355.79|3360.29|3358.79|3366.29|3364.79|3355.29|3353.79|20737
1583421900000|2020-03-05 15:25:00|3359.29|3357.79|3355.29|3353.79|3361.29|3359.79|3355.29|3353.79|12952
1583422200000|2020-03-05 15:30:00|3356.29|3354.79|3359.29|3357.79|3363.29|3361.79|3355.29|3353.79|13103
1583422500000|2020-03-05 15:35:00|3358.29|3356.79|3352.29|3350.79|3358.29|3356.79|3351.29|3349.79|9938
1583422800000|2020-03-05 15:40:00|3353.29|3351.79|3354.29|3352.79|3360.29|3358.79|3352.29|3350.79|11124
1583423100000|2020-03-05 15:45:00|3353.29|3351.79|3357.29|3355.79|3361.29|3359.79|3351.29|3349.79|10927
1583423400000|2020-03-05 15:50:00|3356.29|3354.79|3362.29|3360.79|3363.29|3361.79|3355.29|3353.79|12239
1583423700000|2020-03-05 15:55:00|3363.29|3361.79|3357.29|3355.79|3363.29|3361.79|3356.29|3354.79|14585
1583424000000|2020-03-05 16:00:00|3358.29|3356.79|3361.29|3359.79|3365.29|3363.79|3356.29|3354.79|19696
1583424300000|2020-03-05 16:05:00|3362.29|3360.79|3371.29|3369.79|3372.29|3370.79|3361.29|3359.79|20978
1583424600000|2020-03-05 16:10:00|3372.29|3370.79|3375.29|3373.79|3377.29|3375.79|3368.29|3366.79|25951
1583424900000|2020-03-05 16:15:00|3374.29|3372.79|3370.29|3368.79|3377.29|3375.79|3370.29|3368.79|20063
1583425200000|2020-03-05 16:20:00|3371.29|3369.79|3365.29|3363.79|3371.29|3369.79|3364.29|3362.79|60053
1583425500000|2020-03-05 16:25:00|3364.29|3362.79|3369.29|3367.79|3372.29|3370.79|3364.29|3362.79|35767
1583425800000|2020-03-05 16:30:00|3370.29|3368.79|3364.29|3362.79|3375.29|3373.79|3363.29|3361.79|61792
1583426100000|2020-03-05 16:35:00|3363.29|3361.79|3355.29|3353.79|3363.29|3361.79|3355.29|3353.79|59983
1583426400000|2020-03-05 16:40:00|3356.29|3354.79|3352.29|3350.79|3358.29|3356.79|3352.29|3350.79|24939
1583426700000|2020-03-05 16:45:00|3353.29|3351.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|11334
1583427000000|2020-03-05 16:50:00|3356.29|3354.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|8927
1583427300000|2020-03-05 16:55:00|3354.79|3353.29|3349.29|3347.79|3355.29|3353.79|3346.29|3344.79|8707
1583427600000|2020-03-05 17:00:00|3350.29|3348.79|3347.29|3345.79|3351.29|3349.79|3346.29|3344.79|22620
1583427900000|2020-03-05 17:05:00|3346.29|3344.79|3342.29|3340.79|3346.79|3345.29|3340.29|3338.79|21955
1583428200000|2020-03-05 17:10:00|3341.29|3339.79|3341.29|3339.79|3346.29|3344.79|3341.29|3339.79|9592
1583428500000|2020-03-05 17:15:00|3340.79|3339.29|3336.29|3334.79|3343.29|3341.79|3336.29|3334.79|115922
1583428800000|2020-03-05 17:20:00|3337.29|3335.79|3333.29|3331.79|3338.29|3336.79|3332.29|3330.79|22640
1583429100000|2020-03-05 17:25:00|3334.29|3332.79|3334.29|3332.79|3336.29|3334.79|3329.29|3327.79|7625
1583429400000|2020-03-05 17:30:00|3335.29|3333.79|3335.29|3333.79|3339.29|3337.79|3334.29|3332.79|5290
1583429700000|2020-03-05 17:35:00|3335.79|3334.29|3326.29|3324.79|3337.29|3335.79|3325.29|3323.79|5818
1583430000000|2020-03-05 17:40:00|3327.29|3325.79|3316.29|3314.79|3327.29|3325.79|3316.29|3314.79|13480
1583430300000|2020-03-05 17:45:00|3315.29|3313.79|3321.29|3319.79|3321.29|3319.79|3313.29|3311.79|8877
1583430600000|2020-03-05 17:50:00|3320.29|3318.79|3319.29|3317.79|3321.29|3319.79|3315.29|3313.79|6048
1583430900000|2020-03-05 17:55:00|3319.79|3318.29|3313.29|3311.79|3319.79|3318.29|3313.29|3311.79|4268
1583431200000|2020-03-05 18:00:00|3314.29|3312.79|3316.29|3314.79|3318.29|3316.79|3313.29|3311.79|6073
1583431500000|2020-03-05 18:05:00|3315.29|3313.79|3312.29|3310.79|3319.29|3317.79|3311.29|3309.79|38062
1583431800000|2020-03-05 18:10:00|3311.79|3310.29|3311.29|3309.79|3316.29|3314.79|3309.29|3307.79|10410
1583432100000|2020-03-05 18:15:00|3311.79|3310.29|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|106945
1583432400000|2020-03-05 18:20:00|3310.29|3308.79|3314.29|3312.79|3317.29|3315.79|3309.29|3307.79|36475
1583432700000|2020-03-05 18:25:00|3315.29|3313.79|3319.29|3317.79|3319.29|3317.79|3314.29|3312.79|5228
1583433000000|2020-03-05 18:30:00|3320.29|3318.79|3322.29|3320.79|3324.29|3322.79|3317.29|3315.79|5842
1583433300000|2020-03-05 18:35:00|3323.29|3321.79|3323.29|3321.79|3329.29|3327.79|3323.29|3321.79|4152
1583433600000|2020-03-05 18:40:00|3324.29|3322.79|3319.29|3317.79|3324.29|3322.79|3319.29|3317.79|5869
1583433900000|2020-03-05 18:45:00|3318.29|3316.79|3328.29|3326.79|3329.29|3327.79|3318.29|3316.79|5920
1583434200000|2020-03-05 18:50:00|3329.29|3327.79|3322.29|3320.79|3331.29|3329.79|3322.29|3320.79|5521
1583434500000|2020-03-05 18:55:00|3323.29|3321.79|3328.29|3326.79|3328.29|3326.79|3322.29|3320.79|3498
1583434800000|2020-03-05 19:00:00|3327.79|3326.29|3319.29|3317.79|3327.79|3326.29|3318.29|3316.79|4405
1583435100000|2020-03-05 19:05:00|3320.29|3318.79|3319.29|3317.79|3322.29|3320.79|3318.29|3316.79|3435
1583435400000|2020-03-05 19:10:00|3318.29|3316.79|3325.29|3323.79|3327.29|3325.79|3317.29|3315.79|2028
1583435700000|2020-03-05 19:15:00|3324.29|3322.79|3318.29|3316.79|3324.29|3322.79|3317.29|3315.79|3094
1583436000000|2020-03-05 19:20:00|3319.29|3317.79|3311.29|3309.79|3320.29|3318.79|3311.29|3309.79|4480
1583436300000|2020-03-05 19:25:00|3312.29|3310.79|3312.29|3310.79|3315.79|3314.29|3310.29|3308.79|3829
1583436600000|2020-03-05 19:30:00|3311.79|3310.29|3314.29|3312.79|3317.29|3315.79|3311.79|3310.29|3081
1583436900000|2020-03-05 19:35:00|3313.29|3311.79|3321.29|3319.79|3323.29|3321.79|3312.29|3310.79|3092
1583437200000|2020-03-05 19:40:00|3320.29|3318.79|3317.29|3315.79|3323.29|3321.79|3317.29|3315.79|2330
1583437500000|2020-03-05 19:45:00|3318.29|3316.79|3318.79|3317.29|3318.79|3317.29|3313.29|3311.79|1958
1583437800000|2020-03-05 19:50:00|3319.29|3317.79|3313.29|3311.79|3321.29|3319.79|3313.29|3311.79|1941
1583438100000|2020-03-05 19:55:00|3314.29|3312.79|3316.29|3314.79|3319.29|3317.79|3313.29|3311.79|1968
1583438400000|2020-03-05 20:00:00|3316.79|3315.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|3777
1583438700000|2020-03-05 20:05:00|3313.79|3312.29|3317.29|3315.79|3318.29|3316.79|3313.29|3311.79|3245
1583439000000|2020-03-05 20:10:00|3317.79|3316.29|3309.29|3307.79|3319.29|3317.79|3307.29|3305.79|6147
1583439300000|2020-03-05 20:15:00|3310.29|3308.79|3307.29|3305.79|3312.29|3310.79|3305.29|3303.79|5041
1583439600000|2020-03-05 20:20:00|3306.79|3305.29|3306.29|3304.79|3311.29|3309.79|3305.29|3303.79|3251
1583439900000|2020-03-05 20:25:00|3305.79|3304.29|3305.29|3303.79|3310.29|3308.79|3302.29|3300.79|6713
1583440200000|2020-03-05 20:30:00|3304.29|3302.79|3319.29|3317.79|3323.29|3321.79|3304.29|3302.79|5097
1583440500000|2020-03-05 20:35:00|3318.29|3316.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|3642
1583440800000|2020-03-05 20:40:00|3310.29|3308.79|3313.29|3311.79|3315.29|3313.79|3304.29|3302.79|3572
1583441100000|2020-03-05 20:45:00|3314.29|3312.79|3309.29|3307.79|3315.29|3313.79|3307.29|3305.79|6320
1583441400000|2020-03-05 20:50:00|3308.29|3306.79|3310.79|3309.29|3320.29|3318.79|3307.29|3305.79|7548
1583441700000|2020-03-05 20:55:00|3310.29|3308.79|3313.29|3311.79|3318.29|3316.79|3307.29|3305.79|9411
1583442000000|2020-03-05 21:00:00|3314.14|3311.14|3307.54|3304.54|3314.14|3311.14|3305.34|3302.34|141
1583442300000|2020-03-05 21:05:00|3307.84|3304.84|3305.34|3302.34|3309.44|3306.44|3303.44|3300.44|0
1583442600000|2020-03-05 21:10:00|3305.64|3302.64|3306.04|3303.04|3308.64|3305.64|3302.94|3299.94|0
1583442900000|2020-03-05 21:15:00|3306.14|3303.14|3307.44|3304.44|3307.54|3304.54|3306.14|3303.14|0
1583443200000|2020-03-05 21:20:00|3307.24|3304.24|3307.44|3304.44|3307.44|3304.44|3306.94|3303.94|0
1583443500000|2020-03-05 21:25:00|3307.34|3304.34|3307.64|3304.64|3307.84|3304.84|3307.34|3304.34|0
1583443800000|2020-03-05 21:30:00|3307.14|3304.14|3307.44|3304.44|3307.64|3304.64|3303.84|3300.84|0
1583444100000|2020-03-05 21:35:00|3307.64|3304.64|3309.84|3306.84|3310.14|3307.14|3306.84|3303.84|0
1583444400000|2020-03-05 21:40:00|3309.64|3306.64|3311.24|3308.24|3312.84|3309.84|3309.34|3306.34|0
1583444700000|2020-03-05 21:45:00|3311.54|3308.54|3307.64|3304.64|3311.54|3308.54|3306.34|3303.34|0
1583445000000|2020-03-05 21:50:00|3307.44|3304.44|3312.04|3309.04|3312.34|3309.34|3307.14|3304.14|0
1583445300000|2020-03-05 21:55:00|3312.34|3309.34|3313.94|3310.94|3314.84|3311.84|3311.84|3308.84|0
1583445600000|2020-03-05 22:00:00|3313.84|3310.84|3313.34|3310.34|3314.24|3311.24|3313.34|3310.34|0
1583445900000|2020-03-05 22:05:00|3313.44|3310.44|3312.34|3309.34|3313.44|3310.44|3312.14|3309.14|0
1583446200000|2020-03-05 22:10:00|3312.14|3309.14|3312.64|3309.64|3312.64|3309.64|3311.84|3308.84|0
1583446500000|2020-03-05 22:15:00|3312.54|3309.54|3314.64|3311.64|3314.64|3311.64|3312.14|3309.14|0
1583446800000|2020-03-05 22:20:00|3314.54|3311.54|3314.64|3311.64|3314.74|3311.74|3314.44|3311.44|0
1583447100000|2020-03-05 22:25:00|3314.74|3311.74|3314.84|3311.84|3315.04|3312.04|3314.64|3311.64|0
1583447400000|2020-03-05 22:30:00|3314.44|3311.44|3314.64|3311.64|3314.74|3311.74|3314.34|3311.34|0
1583447700000|2020-03-05 22:35:00|3314.54|3311.54|3315.34|3312.34|3315.64|3312.64|3313.64|3310.64|0
1583448000000|2020-03-05 22:40:00|3315.14|3312.14|3314.64|3311.64|3315.14|3312.14|3314.14|3311.14|0
1583448300000|2020-03-05 22:45:00|3314.04|3311.04|3315.14|3312.14|3315.44|3312.44|3314.04|3311.04|0
1583448600000|2020-03-05 22:50:00|3315.04|3312.04|3314.54|3311.54|3315.34|3312.34|3314.54|3311.54|0
1583448900000|2020-03-05 22:55:00|3315.04|3312.04|3316.44|3313.44|3316.44|3313.44|3314.94|3311.94|0
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3314.44|3311.44|3317.54|3314.54|3312.04|3309.04|0
1583449500000|2020-03-05 23:05:00|3314.64|3311.64|3310.14|3307.14|3315.04|3312.04|3309.04|3306.04|0
1583449800000|2020-03-05 23:10:00|3310.34|3307.34|3316.44|3313.44|3317.54|3314.54|3310.34|3307.34|0
1583450100000|2020-03-05 23:15:00|3316.64|3313.64|3317.54|3314.54|3317.74|3314.74|3315.54|3312.54|0
1583450400000|2020-03-05 23:20:00|3317.64|3314.64|3316.64|3313.64|3317.74|3314.74|3315.84|3312.84|0
1583450700000|2020-03-05 23:25:00|3316.94|3313.94|3317.94|3314.94|3318.34|3315.34|3316.64|3313.64|0
1583451000000|2020-03-05 23:30:00|3318.04|3315.04|3317.74|3314.74|3318.84|3315.84|3316.64|3313.64|0
1583451300000|2020-03-05 23:35:00|3318.04|3315.04|3317.54|3314.54|3318.84|3315.84|3317.54|3314.54|0
1583451600000|2020-03-05 23:40:00|3317.64|3314.64|3318.84|3315.84|3318.84|3315.84|3316.44|3313.44|0
1583451900000|2020-03-05 23:45:00|3318.74|3315.74|3318.84|3315.84|3319.14|3316.14|3318.04|3315.04|0
1583452200000|2020-03-05 23:50:00|3319.04|3316.04|3318.34|3315.34|3319.44|3316.44|3318.04|3315.04|0
1583452500000|2020-03-05 23:55:00|3318.54|3315.54|3319.44|3316.44|3319.44|3316.44|3318.04|3315.04|0
1583366400000|2020-03-05 00:00:00|3442.49|3439.49|3434.59|3431.59|3443.19|3440.19|3433.79|3430.79|0
1583366700000|2020-03-05 00:05:00|3434.89|3431.89|3432.99|3429.99|3434.89|3431.89|3431.59|3428.59|0
1583367000000|2020-03-05 00:10:00|3432.69|3429.69|3435.89|3432.89|3436.49|3433.49|3431.89|3428.89|0
1583367300000|2020-03-05 00:15:00|3435.79|3432.79|3442.39|3440.39|3442.39|3440.39|3434.89|3431.89|876
1583367600000|2020-03-05 00:20:00|3441.89|3439.89|3438.89|3436.89|3442.39|3440.39|3437.39|3435.39|338
1583367900000|2020-03-05 00:25:00|3439.39|3437.39|3444.39|3442.39|3445.39|3443.39|3438.89|3436.89|417
1583368200000|2020-03-05 00:30:00|3443.89|3441.89|3447.39|3445.39|3447.39|3445.39|3441.39|3439.39|382
1583368500000|2020-03-05 00:35:00|3447.89|3445.89|3448.89|3446.89|3449.39|3447.39|3445.89|3443.89|423
1583368800000|2020-03-05 00:40:00|3449.39|3447.39|3449.39|3447.39|3451.39|3449.39|3447.39|3445.39|139
1583369100000|2020-03-05 00:45:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|437
1583369400000|2020-03-05 00:50:00|3449.89|3447.89|3445.39|3443.39|3450.39|3448.39|3443.39|3441.39|535
1583369700000|2020-03-05 00:55:00|3444.39|3442.39|3446.39|3444.39|3448.39|3446.39|3444.39|3442.39|128
1583370000000|2020-03-05 01:00:00|3446.89|3444.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|417
1583370300000|2020-03-05 01:05:00|3446.89|3444.89|3441.39|3439.39|3446.89|3444.89|3440.39|3438.39|229
1583370600000|2020-03-05 01:10:00|3441.89|3439.89|3439.39|3437.39|3442.89|3440.89|3439.39|3437.39|148
1583370900000|2020-03-05 01:15:00|3440.39|3438.39|3436.39|3434.39|3441.39|3439.39|3436.39|3434.39|178
1583371200000|2020-03-05 01:20:00|3436.89|3434.89|3438.39|3436.39|3439.39|3437.39|3436.89|3434.89|123
1583371500000|2020-03-05 01:25:00|3437.89|3435.89|3439.39|3437.39|3440.39|3438.39|3436.39|3434.39|255
1583371800000|2020-03-05 01:30:00|3439.89|3437.89|3438.39|3436.39|3440.39|3438.39|3437.39|3435.39|299
1583372100000|2020-03-05 01:35:00|3438.89|3436.89|3441.89|3439.89|3442.39|3440.39|3438.39|3436.39|182
1583372400000|2020-03-05 01:40:00|3441.39|3439.39|3439.39|3437.39|3442.39|3440.39|3439.39|3437.39|386
1583372700000|2020-03-05 01:45:00|3438.89|3436.89|3435.39|3433.39|3439.39|3437.39|3434.39|3432.39|394
1583373000000|2020-03-05 01:50:00|3434.89|3432.89|3437.39|3435.39|3437.39|3435.39|3434.39|3432.39|143
1583373300000|2020-03-05 01:55:00|3436.39|3434.39|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|100
1583373600000|2020-03-05 02:00:00|3437.39|3435.39|3437.39|3435.39|3438.39|3436.39|3435.39|3433.39|213
1583373900000|2020-03-05 02:05:00|3436.89|3434.89|3434.39|3432.39|3437.39|3435.39|3434.39|3432.39|295
1583374200000|2020-03-05 02:10:00|3433.39|3431.39|3434.39|3432.39|3434.39|3432.39|3432.89|3430.89|469
1583374500000|2020-03-05 02:15:00|3433.89|3431.89|3430.89|3428.89|3434.39|3432.39|3430.39|3428.39|305
1583374800000|2020-03-05 02:20:00|3430.39|3428.39|3431.39|3429.39|3431.39|3429.39|3430.39|3428.39|143
1583375100000|2020-03-05 02:25:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|134
1583375400000|2020-03-05 02:30:00|3434.89|3432.89|3436.89|3434.89|3437.39|3435.39|3434.39|3432.39|174
1583375700000|2020-03-05 02:35:00|3436.39|3434.39|3435.39|3433.39|3436.89|3434.89|3434.39|3432.39|98
1583376000000|2020-03-05 02:40:00|3434.39|3432.39|3435.39|3433.39|3435.39|3433.39|3432.39|3430.39|152
1583376300000|2020-03-05 02:45:00|3435.89|3433.89|3439.89|3437.89|3439.89|3437.89|3435.39|3433.39|150
1583376600000|2020-03-05 02:50:00|3439.39|3437.39|3437.89|3435.89|3440.39|3438.39|3437.39|3435.39|104
1583376900000|2020-03-05 02:55:00|3438.39|3436.39|3440.39|3438.39|3440.39|3438.39|3436.89|3434.89|63
1583377200000|2020-03-05 03:00:00|3441.39|3439.39|3438.39|3436.39|3441.39|3439.39|3437.39|3435.39|120
1583377500000|2020-03-05 03:05:00|3437.89|3435.89|3434.39|3432.39|3438.39|3436.39|3434.39|3432.39|154
1583377800000|2020-03-05 03:10:00|3434.89|3432.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|658
1583378100000|2020-03-05 03:15:00|3433.89|3431.89|3435.39|3433.39|3436.39|3434.39|3433.89|3431.89|124
1583378400000|2020-03-05 03:20:00|3434.39|3432.39|3435.39|3433.39|3437.39|3435.39|3433.39|3431.39|259
1583378700000|2020-03-05 03:25:00|3436.39|3434.39|3434.39|3432.39|3436.39|3434.39|3434.39|3432.39|140
1583379000000|2020-03-05 03:30:00|3433.89|3431.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|118
1583379300000|2020-03-05 03:35:00|3433.89|3431.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|119
1583379600000|2020-03-05 03:40:00|3434.39|3432.39|3431.39|3429.39|3434.39|3432.39|3430.39|3428.39|313
1583379900000|2020-03-05 03:45:00|3430.89|3428.89|3430.39|3428.39|3431.39|3429.39|3429.39|3427.39|216
1583380200000|2020-03-05 03:50:00|3430.89|3428.89|3430.39|3428.39|3431.89|3429.89|3429.39|3427.39|205
1583380500000|2020-03-05 03:55:00|3431.39|3429.39|3429.39|3427.39|3431.39|3429.39|3429.39|3427.39|369
1583380800000|2020-03-05 04:00:00|3429.89|3427.89|3432.39|3430.39|3433.39|3431.39|3429.39|3427.39|207
1583381100000|2020-03-05 04:05:00|3431.89|3429.89|3433.89|3431.89|3434.39|3432.39|3431.39|3429.39|234
1583381400000|2020-03-05 04:10:00|3433.39|3431.39|3432.89|3430.89|3434.39|3432.39|3432.39|3430.39|425
1583381700000|2020-03-05 04:15:00|3432.39|3430.39|3431.39|3429.39|3433.39|3431.39|3430.39|3428.39|426
1583382000000|2020-03-05 04:20:00|3431.89|3429.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|83
1583382300000|2020-03-05 04:25:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|26
1583382600000|2020-03-05 04:30:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3433.39|3431.39|168
1583382900000|2020-03-05 04:35:00|3432.39|3430.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|146
1583383200000|2020-03-05 04:40:00|3432.39|3430.39|3431.39|3429.39|3432.39|3430.39|3430.39|3428.39|194
1583383500000|2020-03-05 04:45:00|3431.89|3429.89|3432.39|3430.39|3432.39|3430.39|3430.89|3428.89|57
1583383800000|2020-03-05 04:50:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|67
1583384100000|2020-03-05 04:55:00|3433.39|3431.39|3432.39|3430.39|3434.39|3432.39|3432.39|3430.39|47
1583384400000|2020-03-05 05:00:00|3432.89|3430.89|3435.39|3433.39|3436.39|3434.39|3432.89|3430.89|172
1583384700000|2020-03-05 05:05:00|3435.89|3433.89|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|77
1583385000000|2020-03-05 05:10:00|3435.89|3433.89|3441.39|3439.39|3441.39|3439.39|3435.89|3433.89|452
1583385300000|2020-03-05 05:15:00|3441.89|3439.89|3442.39|3440.39|3443.39|3441.39|3440.39|3438.39|671
1583385600000|2020-03-05 05:20:00|3441.89|3439.89|3445.39|3443.39|3445.39|3443.39|3441.39|3439.39|961
1583385900000|2020-03-05 05:25:00|3444.39|3442.39|3447.39|3445.39|3447.39|3445.39|3444.39|3442.39|1013
1583386200000|2020-03-05 05:30:00|3446.89|3444.89|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|680
1583386500000|2020-03-05 05:35:00|3446.39|3444.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|395
1583386800000|2020-03-05 05:40:00|3449.39|3447.39|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|316
1583387100000|2020-03-05 05:45:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|215
1583387400000|2020-03-05 05:50:00|3449.89|3447.89|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|329
1583387700000|2020-03-05 05:55:00|3450.89|3448.89|3449.89|3447.89|3451.39|3449.39|3449.39|3447.39|424
1583388000000|2020-03-05 06:00:00|3449.39|3447.39|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|478
1583388300000|2020-03-05 06:05:00|3447.89|3445.89|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|142
1583388600000|2020-03-05 06:10:00|3447.89|3445.89|3446.89|3444.89|3448.89|3446.89|3446.39|3444.39|258
1583388900000|2020-03-05 06:15:00|3447.39|3445.39|3447.39|3445.39|3448.39|3446.39|3445.39|3443.39|215
1583389200000|2020-03-05 06:20:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|127
1583389500000|2020-03-05 06:25:00|3446.39|3444.39|3445.39|3443.39|3446.39|3444.39|3445.39|3443.39|190
1583389800000|2020-03-05 06:30:00|3444.39|3442.39|3448.39|3446.39|3448.39|3446.39|3444.39|3442.39|428
1583390100000|2020-03-05 06:35:00|3448.89|3446.89|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|204
1583390400000|2020-03-05 06:40:00|3448.39|3446.39|3449.39|3447.39|3449.39|3447.39|3447.39|3445.39|188
1583390700000|2020-03-05 06:45:00|3448.39|3446.39|3445.39|3443.39|3448.39|3446.39|3445.39|3443.39|410
1583391000000|2020-03-05 06:50:00|3444.39|3442.39|3445.39|3443.39|3446.89|3444.89|3443.39|3441.39|614
1583391300000|2020-03-05 06:55:00|3444.89|3442.89|3442.39|3440.39|3444.89|3442.89|3441.39|3439.39|706
1583391600000|2020-03-05 07:00:00|3442.14|3440.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|3337
1583391900000|2020-03-05 07:05:00|3442.14|3440.64|3439.14|3437.64|3442.14|3440.64|3438.14|3436.64|2435
1583392200000|2020-03-05 07:10:00|3439.64|3438.14|3438.14|3436.64|3440.14|3438.64|3435.14|3433.64|2034
1583392500000|2020-03-05 07:15:00|3437.14|3435.64|3439.14|3437.64|3441.14|3439.64|3436.14|3434.64|1287
1583392800000|2020-03-05 07:20:00|3440.14|3438.64|3446.14|3444.64|3447.14|3445.64|3440.14|3438.64|1785
1583393100000|2020-03-05 07:25:00|3445.14|3443.64|3442.14|3440.64|3445.14|3443.64|3441.14|3439.64|1889
1583393400000|2020-03-05 07:30:00|3441.64|3440.14|3441.14|3439.64|3442.14|3440.64|3439.14|3437.64|2622
1583393700000|2020-03-05 07:35:00|3440.14|3438.64|3437.14|3435.64|3441.14|3439.64|3437.14|3435.64|5469
1583394000000|2020-03-05 07:40:00|3438.14|3436.64|3432.14|3430.64|3438.14|3436.64|3431.14|3429.64|7733
1583394300000|2020-03-05 07:45:00|3433.14|3431.64|3436.14|3434.64|3439.14|3437.64|3433.14|3431.64|2839
1583394600000|2020-03-05 07:50:00|3437.14|3435.64|3439.14|3437.64|3440.14|3438.64|3436.14|3434.64|2234
1583394900000|2020-03-05 07:55:00|3438.14|3436.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|4438
1583395200000|2020-03-05 08:00:00|3442.64|3441.14|3429.14|3427.64|3442.64|3441.14|3429.14|3427.64|22417
1583395500000|2020-03-05 08:05:00|3428.14|3426.64|3438.14|3436.64|3439.14|3437.64|3424.14|3422.64|17566
1583395800000|2020-03-05 08:10:00|3437.14|3435.64|3431.14|3429.64|3437.14|3435.64|3431.14|3429.64|9600
1583396100000|2020-03-05 08:15:00|3432.14|3430.64|3425.14|3423.64|3435.14|3433.64|3424.14|3422.64|10727
1583396400000|2020-03-05 08:20:00|3424.14|3422.64|3421.14|3419.64|3425.14|3423.64|3416.14|3414.64|21095
1583396700000|2020-03-05 08:25:00|3420.14|3418.64|3416.14|3414.64|3423.14|3421.64|3415.14|3413.64|12756
1583397000000|2020-03-05 08:30:00|3415.14|3413.64|3415.14|3413.64|3418.14|3416.64|3409.14|3407.64|15637
1583397300000|2020-03-05 08:35:00|3414.14|3412.64|3411.14|3409.64|3417.14|3415.64|3408.14|3406.64|11224
1583397600000|2020-03-05 08:40:00|3411.7|3410.2|3415.7|3414.2|3420.7|3419.2|3409.7|3408.2|15475
1583397900000|2020-03-05 08:45:00|3414.7|3413.2|3413.7|3412.2|3418.7|3417.2|3412.7|3411.2|14922
1583398200000|2020-03-05 08:50:00|3414.7|3413.2|3422.7|3421.2|3422.7|3421.2|3412.7|3411.2|6428
1583398500000|2020-03-05 08:55:00|3423.7|3422.2|3410.7|3409.2|3423.7|3422.2|3410.7|3409.2|8647
1583398800000|2020-03-05 09:00:00|3411.7|3410.2|3409.7|3408.2|3412.7|3411.2|3408.7|3407.2|15494
1583399100000|2020-03-05 09:05:00|3408.7|3407.2|3396.7|3395.2|3408.7|3407.2|3395.7|3394.2|22596
1583399400000|2020-03-05 09:10:00|3397.7|3396.2|3401.7|3400.2|3402.7|3401.2|3395.7|3394.2|17293
1583399700000|2020-03-05 09:15:00|3402.7|3401.2|3403.7|3402.2|3404.7|3403.2|3397.7|3396.2|12071
1583400000000|2020-03-05 09:20:00|3402.7|3401.2|3397.7|3396.2|3405.7|3404.2|3396.7|3395.2|8974
1583400300000|2020-03-05 09:25:00|3396.7|3395.2|3390.7|3389.2|3397.7|3396.2|3390.7|3389.2|13111
1583400600000|2020-03-05 09:30:00|3392.7|3391.2|3388.7|3387.2|3393.7|3392.2|3388.7|3387.2|9732
1583400900000|2020-03-05 09:35:00|3389.7|3388.2|3391.7|3390.2|3395.7|3394.2|3387.7|3386.2|16005
1583401200000|2020-03-05 09:40:00|3390.7|3389.2|3385.7|3384.2|3391.7|3390.2|3384.7|3383.2|13556
1583401500000|2020-03-05 09:45:00|3386.7|3385.2|3393.7|3392.2|3395.7|3394.2|3385.7|3384.2|10980
1583401800000|2020-03-05 09:50:00|3392.7|3391.2|3389.7|3388.2|3392.7|3391.2|3386.7|3385.2|11683
1583402100000|2020-03-05 09:55:00|3388.7|3387.2|3385.7|3384.2|3389.7|3388.2|3383.7|3382.2|11087
1583402400000|2020-03-05 10:00:00|3385.2|3383.7|3386.7|3385.2|3387.7|3386.2|3380.7|3379.2|9631
1583402700000|2020-03-05 10:05:00|3385.7|3384.2|3379.7|3378.2|3386.7|3385.2|3377.7|3376.2|11292
1583403000000|2020-03-05 10:10:00|3378.7|3377.2|3370.7|3369.2|3379.7|3378.2|3370.7|3369.2|23758
1583403300000|2020-03-05 10:15:00|3371.7|3370.2|3370.7|3369.2|3375.7|3374.2|3369.7|3368.2|17737
1583403600000|2020-03-05 10:20:00|3369.7|3368.2|3365.7|3364.2|3370.7|3369.2|3365.7|3364.2|14687
1583403900000|2020-03-05 10:25:00|3366.7|3365.2|3366.7|3365.2|3369.7|3368.2|3364.7|3363.2|10660
1583404200000|2020-03-05 10:30:00|3367.7|3366.2|3369.7|3368.2|3371.7|3370.2|3365.7|3364.2|27497
1583404500000|2020-03-05 10:35:00|3370.7|3369.2|3369.7|3368.2|3371.7|3370.2|3367.7|3366.2|10982
1583404800000|2020-03-05 10:40:00|3368.7|3367.2|3367.7|3366.2|3369.7|3368.2|3364.7|3363.2|14559
1583405100000|2020-03-05 10:45:00|3366.7|3365.2|3378.7|3377.2|3379.7|3378.2|3366.7|3365.2|12695
1583405400000|2020-03-05 10:50:00|3379.7|3378.2|3370.7|3369.2|3380.7|3379.2|3369.7|3368.2|16928
1583405700000|2020-03-05 10:55:00|3369.7|3368.2|3366.7|3365.2|3369.7|3368.2|3365.7|3364.2|12385
1583406000000|2020-03-05 11:00:00|3367.7|3366.2|3369.7|3368.2|3373.7|3372.2|3366.7|3365.2|13013
1583406300000|2020-03-05 11:05:00|3368.7|3367.2|3375.7|3374.2|3375.7|3374.2|3364.7|3363.2|14776
1583406600000|2020-03-05 11:10:00|3374.7|3373.2|3375.7|3374.2|3378.7|3377.2|3373.7|3372.2|8339
1583406900000|2020-03-05 11:15:00|3376.7|3375.2|3369.7|3368.2|3378.2|3376.7|3368.7|3367.2|8292
1583407200000|2020-03-05 11:20:00|3368.7|3367.2|3364.7|3363.2|3372.7|3371.2|3362.7|3361.2|10909
1583407500000|2020-03-05 11:25:00|3365.7|3364.2|3360.7|3359.2|3365.7|3364.2|3358.7|3357.2|7475
1583407800000|2020-03-05 11:30:00|3361.7|3360.2|3357.7|3356.2|3361.7|3360.2|3354.7|3353.2|8666
1583408100000|2020-03-05 11:35:00|3358.7|3357.2|3357.7|3356.2|3358.7|3357.2|3353.7|3352.2|9944
1583408400000|2020-03-05 11:40:00|3358.7|3357.2|3360.7|3359.2|3362.7|3361.2|3357.7|3356.2|10133
1583408700000|2020-03-05 11:45:00|3359.7|3358.2|3362.7|3361.2|3364.7|3363.2|3358.7|3357.2|28405
1583409000000|2020-03-05 11:50:00|3361.7|3360.2|3358.7|3357.2|3366.7|3365.2|3357.7|3356.2|16011
1583409300000|2020-03-05 11:55:00|3359.7|3358.2|3366.7|3365.2|3368.7|3367.2|3359.7|3358.2|13374
1583409600000|2020-03-05 12:00:00|3367.7|3366.2|3361.7|3360.2|3367.7|3366.2|3359.7|3358.2|15335
1583409900000|2020-03-05 12:05:00|3362.7|3361.2|3360.7|3359.2|3363.7|3362.2|3359.7|3358.2|6517
1583410200000|2020-03-05 12:10:00|3361.7|3360.2|3358.7|3357.2|3362.7|3361.2|3356.7|3355.2|15131
1583410500000|2020-03-05 12:15:00|3359.7|3358.2|3359.7|3358.2|3362.7|3361.2|3358.7|3357.2|6796
1583410800000|2020-03-05 12:20:00|3360.7|3359.2|3367.7|3366.2|3368.7|3367.2|3358.7|3357.2|11266
1583411100000|2020-03-05 12:25:00|3368.7|3367.2|3370.7|3369.2|3373.7|3372.2|3364.7|3363.2|14981
1583411400000|2020-03-05 12:30:00|3371.7|3370.2|3368.7|3367.2|3374.7|3373.2|3366.7|3365.2|7876
1583411700000|2020-03-05 12:35:00|3369.7|3368.2|3363.7|3362.2|3369.7|3368.2|3362.7|3361.2|10817
1583412000000|2020-03-05 12:40:00|3363.36|3361.86|3368.36|3366.86|3369.36|3367.86|3362.36|3360.86|5758
1583412300000|2020-03-05 12:45:00|3367.36|3365.86|3363.36|3361.86|3369.36|3367.86|3363.36|3361.86|3730
1583412600000|2020-03-05 12:50:00|3362.36|3360.86|3368.36|3366.86|3368.36|3366.86|3361.36|3359.86|15151
1583412900000|2020-03-05 12:55:00|3367.36|3365.86|3360.36|3358.86|3371.36|3369.86|3360.36|3358.86|10240
1583413200000|2020-03-05 13:00:00|3361.36|3359.86|3358.36|3356.86|3363.36|3361.86|3357.36|3355.86|22140
1583413500000|2020-03-05 13:05:00|3357.36|3355.86|3359.36|3357.86|3360.36|3358.86|3356.36|3354.86|12169
1583413800000|2020-03-05 13:10:00|3358.36|3356.86|3363.36|3361.86|3365.36|3363.86|3358.36|3356.86|5278
1583414100000|2020-03-05 13:15:00|3364.36|3362.86|3357.36|3355.86|3364.36|3362.86|3357.36|3355.86|4235
1583414400000|2020-03-05 13:20:00|3356.36|3354.86|3351.36|3349.86|3356.36|3354.86|3350.36|3348.86|14920
1583414700000|2020-03-05 13:25:00|3350.36|3348.86|3349.36|3347.86|3352.36|3350.86|3349.36|3347.86|11263
1583415000000|2020-03-05 13:30:00|3348.36|3346.86|3346.36|3344.86|3350.36|3348.86|3344.36|3342.86|12392
1583415300000|2020-03-05 13:35:00|3345.36|3343.86|3347.36|3345.86|3350.36|3348.86|3344.36|3342.86|25655
1583415600000|2020-03-05 13:40:00|3346.36|3344.86|3350.36|3348.86|3351.36|3349.86|3346.36|3344.86|17075
1583415900000|2020-03-05 13:45:00|3351.36|3349.86|3352.36|3350.86|3356.36|3354.86|3351.36|3349.86|25622
1583416200000|2020-03-05 13:50:00|3351.36|3349.86|3350.36|3348.86|3354.36|3352.86|3349.36|3347.86|7774
1583416500000|2020-03-05 13:55:00|3349.36|3347.86|3349.36|3347.86|3352.36|3350.86|3348.36|3346.86|6500
1583416800000|2020-03-05 14:00:00|3348.36|3346.86|3349.36|3347.86|3355.36|3353.86|3348.36|3346.86|10711
1583417100000|2020-03-05 14:05:00|3348.36|3346.86|3341.36|3339.86|3348.36|3346.86|3340.36|3338.86|17216
1583417400000|2020-03-05 14:10:00|3342.36|3340.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|8327
1583417700000|2020-03-05 14:15:00|3341.86|3340.36|3339.36|3337.86|3343.36|3341.86|3339.36|3337.86|15567
1583418000000|2020-03-05 14:20:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6080
1583418300000|2020-03-05 14:25:00|3341.36|3339.86|3346.36|3344.86|3346.36|3344.86|3340.36|3338.86|8085
1583418600000|2020-03-05 14:30:00|3345.36|3343.86|3352.36|3350.86|3352.36|3350.86|3342.36|3340.86|18488
1583418900000|2020-03-05 14:35:00|3353.36|3351.86|3353.36|3351.86|3358.36|3356.86|3351.36|3349.86|27602
1583419200000|2020-03-05 14:40:00|3354.36|3352.86|3355.36|3353.86|3355.36|3353.86|3348.36|3346.86|13337
1583419500000|2020-03-05 14:45:00|3354.36|3352.86|3347.36|3345.86|3357.36|3355.86|3347.36|3345.86|17515
1583419800000|2020-03-05 14:50:00|3346.36|3344.86|3350.36|3348.86|3352.36|3350.86|3344.36|3342.86|21728
1583420100000|2020-03-05 14:55:00|3349.36|3347.86|3349.36|3347.86|3350.36|3348.86|3341.36|3339.86|15254
1583420400000|2020-03-05 15:00:00|3347.36|3345.86|3345.36|3343.86|3351.36|3349.86|3345.36|3343.86|12052
1583420700000|2020-03-05 15:05:00|3346.36|3344.86|3346.36|3344.86|3348.36|3346.86|3343.36|3341.86|10538
1583421000000|2020-03-05 15:10:00|3346.29|3344.79|3356.29|3354.79|3357.29|3355.79|3344.29|3342.79|13231
1583421300000|2020-03-05 15:15:00|3355.29|3353.79|3358.29|3356.79|3358.29|3356.79|3349.29|3347.79|16280
1583421600000|2020-03-05 15:20:00|3357.29|3355.79|3360.29|3358.79|3366.29|3364.79|3355.29|3353.79|20737
1583421900000|2020-03-05 15:25:00|3359.29|3357.79|3355.29|3353.79|3361.29|3359.79|3355.29|3353.79|12952
1583422200000|2020-03-05 15:30:00|3356.29|3354.79|3359.29|3357.79|3363.29|3361.79|3355.29|3353.79|13103
1583422500000|2020-03-05 15:35:00|3358.29|3356.79|3352.29|3350.79|3358.29|3356.79|3351.29|3349.79|9938
1583422800000|2020-03-05 15:40:00|3353.29|3351.79|3354.29|3352.79|3360.29|3358.79|3352.29|3350.79|11124
1583423100000|2020-03-05 15:45:00|3353.29|3351.79|3357.29|3355.79|3361.29|3359.79|3351.29|3349.79|10927
1583423400000|2020-03-05 15:50:00|3356.29|3354.79|3362.29|3360.79|3363.29|3361.79|3355.29|3353.79|12239
1583423700000|2020-03-05 15:55:00|3363.29|3361.79|3357.29|3355.79|3363.29|3361.79|3356.29|3354.79|14585
1583424000000|2020-03-05 16:00:00|3358.29|3356.79|3361.29|3359.79|3365.29|3363.79|3356.29|3354.79|19696
1583424300000|2020-03-05 16:05:00|3362.29|3360.79|3371.29|3369.79|3372.29|3370.79|3361.29|3359.79|20978
1583424600000|2020-03-05 16:10:00|3372.29|3370.79|3375.29|3373.79|3377.29|3375.79|3368.29|3366.79|25951
1583424900000|2020-03-05 16:15:00|3374.29|3372.79|3370.29|3368.79|3377.29|3375.79|3370.29|3368.79|20063
1583425200000|2020-03-05 16:20:00|3371.29|3369.79|3365.29|3363.79|3371.29|3369.79|3364.29|3362.79|60053
1583425500000|2020-03-05 16:25:00|3364.29|3362.79|3369.29|3367.79|3372.29|3370.79|3364.29|3362.79|35767
1583425800000|2020-03-05 16:30:00|3370.29|3368.79|3364.29|3362.79|3375.29|3373.79|3363.29|3361.79|61792
1583426100000|2020-03-05 16:35:00|3363.29|3361.79|3355.29|3353.79|3363.29|3361.79|3355.29|3353.79|59983
1583426400000|2020-03-05 16:40:00|3356.29|3354.79|3352.29|3350.79|3358.29|3356.79|3352.29|3350.79|24939
1583426700000|2020-03-05 16:45:00|3353.29|3351.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|11334
1583427000000|2020-03-05 16:50:00|3356.29|3354.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|8927
1583427300000|2020-03-05 16:55:00|3354.79|3353.29|3349.29|3347.79|3355.29|3353.79|3346.29|3344.79|8707
1583427600000|2020-03-05 17:00:00|3350.29|3348.79|3347.29|3345.79|3351.29|3349.79|3346.29|3344.79|22620
1583427900000|2020-03-05 17:05:00|3346.29|3344.79|3342.29|3340.79|3346.79|3345.29|3340.29|3338.79|21955
1583428200000|2020-03-05 17:10:00|3341.29|3339.79|3341.29|3339.79|3346.29|3344.79|3341.29|3339.79|9592
1583428500000|2020-03-05 17:15:00|3340.79|3339.29|3336.29|3334.79|3343.29|3341.79|3336.29|3334.79|115922
1583428800000|2020-03-05 17:20:00|3337.29|3335.79|3333.29|3331.79|3338.29|3336.79|3332.29|3330.79|22640
1583429100000|2020-03-05 17:25:00|3334.29|3332.79|3334.29|3332.79|3336.29|3334.79|3329.29|3327.79|7625
1583429400000|2020-03-05 17:30:00|3335.29|3333.79|3335.29|3333.79|3339.29|3337.79|3334.29|3332.79|5290
1583429700000|2020-03-05 17:35:00|3335.79|3334.29|3326.29|3324.79|3337.29|3335.79|3325.29|3323.79|5818
1583430000000|2020-03-05 17:40:00|3327.29|3325.79|3316.29|3314.79|3327.29|3325.79|3316.29|3314.79|13480
1583430300000|2020-03-05 17:45:00|3315.29|3313.79|3321.29|3319.79|3321.29|3319.79|3313.29|3311.79|8877
1583430600000|2020-03-05 17:50:00|3320.29|3318.79|3319.29|3317.79|3321.29|3319.79|3315.29|3313.79|6048
1583430900000|2020-03-05 17:55:00|3319.79|3318.29|3313.29|3311.79|3319.79|3318.29|3313.29|3311.79|4268
1583431200000|2020-03-05 18:00:00|3314.29|3312.79|3316.29|3314.79|3318.29|3316.79|3313.29|3311.79|6073
1583431500000|2020-03-05 18:05:00|3315.29|3313.79|3312.29|3310.79|3319.29|3317.79|3311.29|3309.79|38062
1583431800000|2020-03-05 18:10:00|3311.79|3310.29|3311.29|3309.79|3316.29|3314.79|3309.29|3307.79|10410
1583432100000|2020-03-05 18:15:00|3311.79|3310.29|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|106945
1583432400000|2020-03-05 18:20:00|3310.29|3308.79|3314.29|3312.79|3317.29|3315.79|3309.29|3307.79|36475
1583432700000|2020-03-05 18:25:00|3315.29|3313.79|3319.29|3317.79|3319.29|3317.79|3314.29|3312.79|5228
1583433000000|2020-03-05 18:30:00|3320.29|3318.79|3322.29|3320.79|3324.29|3322.79|3317.29|3315.79|5842
1583433300000|2020-03-05 18:35:00|3323.29|3321.79|3323.29|3321.79|3329.29|3327.79|3323.29|3321.79|4152
1583433600000|2020-03-05 18:40:00|3324.29|3322.79|3319.29|3317.79|3324.29|3322.79|3319.29|3317.79|5869
1583433900000|2020-03-05 18:45:00|3318.29|3316.79|3328.29|3326.79|3329.29|3327.79|3318.29|3316.79|5920
1583434200000|2020-03-05 18:50:00|3329.29|3327.79|3322.29|3320.79|3331.29|3329.79|3322.29|3320.79|5521
1583434500000|2020-03-05 18:55:00|3323.29|3321.79|3328.29|3326.79|3328.29|3326.79|3322.29|3320.79|3498
1583434800000|2020-03-05 19:00:00|3327.79|3326.29|3319.29|3317.79|3327.79|3326.29|3318.29|3316.79|4405
1583435100000|2020-03-05 19:05:00|3320.29|3318.79|3319.29|3317.79|3322.29|3320.79|3318.29|3316.79|3435
1583435400000|2020-03-05 19:10:00|3318.29|3316.79|3325.29|3323.79|3327.29|3325.79|3317.29|3315.79|2028
1583435700000|2020-03-05 19:15:00|3324.29|3322.79|3318.29|3316.79|3324.29|3322.79|3317.29|3315.79|3094
1583436000000|2020-03-05 19:20:00|3319.29|3317.79|3311.29|3309.79|3320.29|3318.79|3311.29|3309.79|4480
1583436300000|2020-03-05 19:25:00|3312.29|3310.79|3312.29|3310.79|3315.79|3314.29|3310.29|3308.79|3829
1583436600000|2020-03-05 19:30:00|3311.79|3310.29|3314.29|3312.79|3317.29|3315.79|3311.79|3310.29|3081
1583436900000|2020-03-05 19:35:00|3313.29|3311.79|3321.29|3319.79|3323.29|3321.79|3312.29|3310.79|3092
1583437200000|2020-03-05 19:40:00|3320.29|3318.79|3317.29|3315.79|3323.29|3321.79|3317.29|3315.79|2330
1583437500000|2020-03-05 19:45:00|3318.29|3316.79|3318.79|3317.29|3318.79|3317.29|3313.29|3311.79|1958
1583437800000|2020-03-05 19:50:00|3319.29|3317.79|3313.29|3311.79|3321.29|3319.79|3313.29|3311.79|1941
1583438100000|2020-03-05 19:55:00|3314.29|3312.79|3316.29|3314.79|3319.29|3317.79|3313.29|3311.79|1968
1583438400000|2020-03-05 20:00:00|3316.79|3315.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|3777
1583438700000|2020-03-05 20:05:00|3313.79|3312.29|3317.29|3315.79|3318.29|3316.79|3313.29|3311.79|3245
1583439000000|2020-03-05 20:10:00|3317.79|3316.29|3309.29|3307.79|3319.29|3317.79|3307.29|3305.79|6147
1583439300000|2020-03-05 20:15:00|3310.29|3308.79|3307.29|3305.79|3312.29|3310.79|3305.29|3303.79|5041
1583439600000|2020-03-05 20:20:00|3306.79|3305.29|3306.29|3304.79|3311.29|3309.79|3305.29|3303.79|3251
1583439900000|2020-03-05 20:25:00|3305.79|3304.29|3305.29|3303.79|3310.29|3308.79|3302.29|3300.79|6713
1583440200000|2020-03-05 20:30:00|3304.29|3302.79|3319.29|3317.79|3323.29|3321.79|3304.29|3302.79|5097
1583440500000|2020-03-05 20:35:00|3318.29|3316.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|3642
1583440800000|2020-03-05 20:40:00|3310.29|3308.79|3313.29|3311.79|3315.29|3313.79|3304.29|3302.79|3572
1583441100000|2020-03-05 20:45:00|3314.29|3312.79|3309.29|3307.79|3315.29|3313.79|3307.29|3305.79|6320
1583441400000|2020-03-05 20:50:00|3308.29|3306.79|3310.79|3309.29|3320.29|3318.79|3307.29|3305.79|7548
1583441700000|2020-03-05 20:55:00|3310.29|3308.79|3313.29|3311.79|3318.29|3316.79|3307.29|3305.79|9411
1583442000000|2020-03-05 21:00:00|3314.14|3311.14|3307.54|3304.54|3314.14|3311.14|3305.34|3302.34|141
1583442300000|2020-03-05 21:05:00|3307.84|3304.84|3305.34|3302.34|3309.44|3306.44|3303.44|3300.44|0
1583442600000|2020-03-05 21:10:00|3305.64|3302.64|3306.04|3303.04|3308.64|3305.64|3302.94|3299.94|0
1583442900000|2020-03-05 21:15:00|3306.14|3303.14|3307.44|3304.44|3307.54|3304.54|3306.14|3303.14|0
1583443200000|2020-03-05 21:20:00|3307.24|3304.24|3307.44|3304.44|3307.44|3304.44|3306.94|3303.94|0
1583443500000|2020-03-05 21:25:00|3307.34|3304.34|3307.64|3304.64|3307.84|3304.84|3307.34|3304.34|0
1583443800000|2020-03-05 21:30:00|3307.14|3304.14|3307.44|3304.44|3307.64|3304.64|3303.84|3300.84|0
1583444100000|2020-03-05 21:35:00|3307.64|3304.64|3309.84|3306.84|3310.14|3307.14|3306.84|3303.84|0
1583444400000|2020-03-05 21:40:00|3309.64|3306.64|3311.24|3308.24|3312.84|3309.84|3309.34|3306.34|0
1583444700000|2020-03-05 21:45:00|3311.54|3308.54|3307.64|3304.64|3311.54|3308.54|3306.34|3303.34|0
1583445000000|2020-03-05 21:50:00|3307.44|3304.44|3312.04|3309.04|3312.34|3309.34|3307.14|3304.14|0
1583445300000|2020-03-05 21:55:00|3312.34|3309.34|3313.94|3310.94|3314.84|3311.84|3311.84|3308.84|0
1583445600000|2020-03-05 22:00:00|3313.84|3310.84|3313.34|3310.34|3314.24|3311.24|3313.34|3310.34|0
1583445900000|2020-03-05 22:05:00|3313.44|3310.44|3312.34|3309.34|3313.44|3310.44|3312.14|3309.14|0
1583446200000|2020-03-05 22:10:00|3312.14|3309.14|3312.64|3309.64|3312.64|3309.64|3311.84|3308.84|0
1583446500000|2020-03-05 22:15:00|3312.54|3309.54|3314.64|3311.64|3314.64|3311.64|3312.14|3309.14|0
1583446800000|2020-03-05 22:20:00|3314.54|3311.54|3314.64|3311.64|3314.74|3311.74|3314.44|3311.44|0
1583447100000|2020-03-05 22:25:00|3314.74|3311.74|3314.84|3311.84|3315.04|3312.04|3314.64|3311.64|0
1583447400000|2020-03-05 22:30:00|3314.44|3311.44|3314.64|3311.64|3314.74|3311.74|3314.34|3311.34|0
1583447700000|2020-03-05 22:35:00|3314.54|3311.54|3315.34|3312.34|3315.64|3312.64|3313.64|3310.64|0
1583448000000|2020-03-05 22:40:00|3315.14|3312.14|3314.64|3311.64|3315.14|3312.14|3314.14|3311.14|0
1583448300000|2020-03-05 22:45:00|3314.04|3311.04|3315.14|3312.14|3315.44|3312.44|3314.04|3311.04|0
1583448600000|2020-03-05 22:50:00|3315.04|3312.04|3314.54|3311.54|3315.34|3312.34|3314.54|3311.54|0
1583448900000|2020-03-05 22:55:00|3315.04|3312.04|3316.44|3313.44|3316.44|3313.44|3314.94|3311.94|0
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3314.44|3311.44|3317.54|3314.54|3312.04|3309.04|0
1583449500000|2020-03-05 23:05:00|3314.64|3311.64|3310.14|3307.14|3315.04|3312.04|3309.04|3306.04|0
1583449800000|2020-03-05 23:10:00|3310.34|3307.34|3316.44|3313.44|3317.54|3314.54|3310.34|3307.34|0
1583450100000|2020-03-05 23:15:00|3316.64|3313.64|3317.54|3314.54|3317.74|3314.74|3315.54|3312.54|0
1583450400000|2020-03-05 23:20:00|3317.64|3314.64|3316.64|3313.64|3317.74|3314.74|3315.84|3312.84|0
1583450700000|2020-03-05 23:25:00|3316.94|3313.94|3317.94|3314.94|3318.34|3315.34|3316.64|3313.64|0
1583451000000|2020-03-05 23:30:00|3318.04|3315.04|3317.74|3314.74|3318.84|3315.84|3316.64|3313.64|0
1583451300000|2020-03-05 23:35:00|3318.04|3315.04|3317.54|3314.54|3318.84|3315.84|3317.54|3314.54|0
1583451600000|2020-03-05 23:40:00|3317.64|3314.64|3318.84|3315.84|3318.84|3315.84|3316.44|3313.44|0
1583451900000|2020-03-05 23:45:00|3318.74|3315.74|3318.84|3315.84|3319.14|3316.14|3318.04|3315.04|0
1583452200000|2020-03-05 23:50:00|3319.04|3316.04|3318.34|3315.34|3319.44|3316.44|3318.04|3315.04|0
1583452500000|2020-03-05 23:55:00|3318.54|3315.54|3319.44|3316.44|3319.44|3316.44|3318.04|3315.04|0
1583452800000|2020-03-06 00:00:00|3319.64|3316.64|3321.64|3318.64|3321.64|3318.64|3319.14|3316.14|0
1583453100000|2020-03-06 00:05:00|3321.44|3318.44|3321.34|3318.34|3321.84|3318.84|3318.54|3315.54|0
1583453400000|2020-03-06 00:10:00|3321.64|3318.64|3325.64|3322.64|3326.24|3323.24|3321.34|3318.34|0
1583453700000|2020-03-06 00:15:00|3325.74|3322.74|3336.04|3334.04|3337.04|3335.04|3325.04|3322.04|1903
1583454000000|2020-03-06 00:20:00|3335.54|3333.54|3334.54|3332.54|3336.04|3334.04|3332.54|3330.54|519
1583454300000|2020-03-06 00:25:00|3334.04|3332.04|3332.54|3330.54|3335.04|3333.04|3331.54|3329.54|604
1583454600000|2020-03-06 00:30:00|3332.04|3330.04|3330.54|3328.54|3334.54|3332.54|3330.54|3328.54|329
1583454900000|2020-03-06 00:35:00|3329.54|3327.54|3324.54|3322.54|3330.54|3328.54|3321.54|3319.54|871
1583455200000|2020-03-06 00:40:00|3323.54|3321.54|3321.54|3319.54|3324.54|3322.54|3320.54|3318.54|526
1583455500000|2020-03-06 00:45:00|3320.54|3318.54|3321.04|3319.04|3321.54|3319.54|3316.54|3314.54|597
1583455800000|2020-03-06 00:50:00|3320.54|3318.54|3323.04|3321.04|3324.54|3322.54|3319.54|3317.54|669
1583456100000|2020-03-06 00:55:00|3322.54|3320.54|3325.04|3323.04|3325.54|3323.54|3322.54|3320.54|196
1583456400000|2020-03-06 01:00:00|3324.54|3322.54|3317.54|3315.54|3324.54|3322.54|3316.04|3314.04|283
1583456700000|2020-03-06 01:05:00|3318.04|3316.04|3313.54|3311.54|3321.04|3319.04|3312.54|3310.54|288
1583457000000|2020-03-06 01:10:00|3314.04|3312.04|3311.54|3309.54|3315.54|3313.54|3310.54|3308.54|144
1583457300000|2020-03-06 01:15:00|3310.54|3308.54|3310.54|3308.54|3313.54|3311.54|3309.54|3307.54|294
1583457600000|2020-03-06 01:20:00|3309.54|3307.54|3313.54|3311.54|3314.54|3312.54|3309.54|3307.54|286
1583457900000|2020-03-06 01:25:00|3314.04|3312.04|3310.54|3308.54|3314.54|3312.54|3309.54|3307.54|339
1583458200000|2020-03-06 01:30:00|3311.04|3309.04|3312.54|3310.54|3314.04|3312.04|3310.54|3308.54|201
1583458500000|2020-03-06 01:35:00|3312.04|3310.04|3315.54|3313.54|3315.54|3313.54|3311.54|3309.54|837
1583458800000|2020-03-06 01:40:00|3316.04|3314.04|3316.54|3314.54|3317.54|3315.54|3314.54|3312.54|850
1583459100000|2020-03-06 01:45:00|3316.04|3314.04|3311.54|3309.54|3316.54|3314.54|3310.54|3308.54|1396
1583459400000|2020-03-06 01:50:00|3311.04|3309.04|3306.54|3304.54|3311.54|3309.54|3306.54|3304.54|679
1583459700000|2020-03-06 01:55:00|3305.54|3303.54|3301.54|3299.54|3305.54|3303.54|3300.54|3298.54|805
1583460000000|2020-03-06 02:00:00|3300.54|3298.54|3297.54|3295.54|3302.54|3300.54|3294.54|3292.54|1099
1583460300000|2020-03-06 02:05:00|3296.54|3294.54|3293.54|3291.54|3297.54|3295.54|3292.54|3290.54|757
1583460600000|2020-03-06 02:10:00|3294.04|3292.04|3290.04|3288.04|3294.54|3292.54|3289.54|3287.54|824
1583460900000|2020-03-06 02:15:00|3290.54|3288.54|3298.54|3296.54|3299.54|3297.54|3290.54|3288.54|849
1583461200000|2020-03-06 02:20:00|3298.04|3296.04|3293.54|3291.54|3298.04|3296.04|3290.54|3288.54|576
1583461500000|2020-03-06 02:25:00|3293.04|3291.04|3290.54|3288.54|3293.54|3291.54|3288.54|3286.54|464
1583461800000|2020-03-06 02:30:00|3291.04|3289.04|3293.54|3291.54|3294.54|3292.54|3289.54|3287.54|250
1583462100000|2020-03-06 02:35:00|3294.04|3292.04|3300.54|3298.54|3300.54|3298.54|3293.54|3291.54|734
1583462400000|2020-03-06 02:40:00|3300.04|3298.04|3297.04|3295.04|3300.54|3298.54|3294.54|3292.54|396
1583462700000|2020-03-06 02:45:00|3296.54|3294.54|3291.54|3289.54|3298.54|3296.54|3290.54|3288.54|597
1583463000000|2020-03-06 02:50:00|3291.04|3289.04|3294.54|3292.54|3295.54|3293.54|3290.54|3288.54|211
1583463300000|2020-03-06 02:55:00|3295.04|3293.04|3289.54|3287.54|3295.54|3293.54|3289.04|3287.04|255
1583463600000|2020-03-06 03:00:00|3288.54|3286.54|3290.54|3288.54|3291.54|3289.54|3287.54|3285.54|643
1583463900000|2020-03-06 03:05:00|3289.54|3287.54|3288.54|3286.54|3290.54|3288.54|3288.54|3286.54|204
1583464200000|2020-03-06 03:10:00|3289.04|3287.04|3287.54|3285.54|3289.54|3287.54|3287.54|3285.54|248
1583464500000|2020-03-06 03:15:00|3286.54|3284.54|3287.54|3285.54|3288.54|3286.54|3286.54|3284.54|92
1583464800000|2020-03-06 03:20:00|3286.54|3284.54|3291.54|3289.54|3291.54|3289.54|3286.54|3284.54|272
1583465100000|2020-03-06 03:25:00|3292.04|3290.04|3287.54|3285.54|3292.54|3290.54|3286.54|3284.54|254
1583465400000|2020-03-06 03:30:00|3288.54|3286.54|3291.54|3289.54|3292.54|3290.54|3287.54|3285.54|401
1583465700000|2020-03-06 03:35:00|3290.54|3288.54|3296.04|3294.04|3296.54|3294.54|3289.54|3287.54|462
1583466000000|2020-03-06 03:40:00|3295.54|3293.54|3293.54|3291.54|3296.04|3294.04|3291.54|3289.54|103
1583466300000|2020-03-06 03:45:00|3293.04|3291.04|3288.54|3286.54|3293.04|3291.04|3287.54|3285.54|243
1583466600000|2020-03-06 03:50:00|3289.04|3287.04|3286.54|3284.54|3289.54|3287.54|3285.04|3283.04|183
1583466900000|2020-03-06 03:55:00|3286.04|3284.04|3285.54|3283.54|3286.54|3284.54|3284.54|3282.54|240
1583467200000|2020-03-06 04:00:00|3286.04|3284.04|3284.54|3282.54|3286.54|3284.54|3284.54|3282.54|102
1583467500000|2020-03-06 04:05:00|3285.04|3283.04|3287.04|3285.04|3287.54|3285.54|3284.54|3282.54|108
1583467800000|2020-03-06 04:10:00|3286.54|3284.54|3287.54|3285.54|3291.54|3289.54|3285.54|3283.54|273
1583468100000|2020-03-06 04:15:00|3288.04|3286.04|3285.54|3283.54|3288.54|3286.54|3284.54|3282.54|181
1583468400000|2020-03-06 04:20:00|3286.04|3284.04|3285.54|3283.54|3287.54|3285.54|3284.54|3282.54|38
1583468700000|2020-03-06 04:25:00|3286.54|3284.54|3285.54|3283.54|3287.54|3285.54|3285.54|3283.54|59
1583469000000|2020-03-06 04:30:00|3286.54|3284.54|3285.04|3283.04|3286.54|3284.54|3284.54|3282.54|139
1583469300000|2020-03-06 04:35:00|3284.54|3282.54|3288.54|3286.54|3288.54|3286.54|3284.54|3282.54|235
1583469600000|2020-03-06 04:40:00|3288.04|3286.04|3287.54|3285.54|3289.54|3287.54|3287.54|3285.54|129
1583469900000|2020-03-06 04:45:00|3288.04|3286.04|3287.54|3285.54|3289.54|3287.54|3286.54|3284.54|126
1583470200000|2020-03-06 04:50:00|3288.54|3286.54|3286.54|3284.54|3288.54|3286.54|3285.54|3283.54|43
1583470500000|2020-03-06 04:55:00|3287.54|3285.54|3286.54|3284.54|3288.54|3286.54|3286.04|3284.04|155
1583470800000|2020-03-06 05:00:00|3287.54|3285.54|3287.54|3285.54|3288.54|3286.54|3285.54|3283.54|552
1583471100000|2020-03-06 05:05:00|3288.54|3286.54|3283.54|3281.54|3288.54|3286.54|3283.54|3281.54|874
1583471400000|2020-03-06 05:10:00|3284.54|3282.54|3281.54|3279.54|3284.54|3282.54|3281.54|3279.54|450
1583471700000|2020-03-06 05:15:00|3282.04|3280.04|3284.54|3282.54|3284.54|3282.54|3282.04|3280.04|132
1583472000000|2020-03-06 05:20:00|3284.04|3282.04|3283.54|3281.54|3285.54|3283.54|3282.54|3280.54|145
1583472300000|2020-03-06 05:25:00|3283.04|3281.04|3279.54|3277.54|3283.54|3281.54|3279.54|3277.54|202
1583472600000|2020-03-06 05:30:00|3280.54|3278.54|3283.54|3281.54|3286.54|3284.54|3280.04|3278.04|978
1583472900000|2020-03-06 05:35:00|3284.54|3282.54|3282.54|3280.54|3285.54|3283.54|3282.54|3280.54|151
1583473200000|2020-03-06 05:40:00|3283.54|3281.54|3285.54|3283.54|3285.54|3283.54|3282.54|3280.54|271
1583473500000|2020-03-06 05:45:00|3285.04|3283.04|3286.54|3284.54|3287.54|3285.54|3284.54|3282.54|294
1583473800000|2020-03-06 05:50:00|3287.04|3285.04|3286.54|3284.54|3287.54|3285.54|3284.54|3282.54|190
1583474100000|2020-03-06 05:55:00|3287.04|3285.04|3288.54|3286.54|3289.54|3287.54|3286.54|3284.54|664
1583474400000|2020-03-06 06:00:00|3288.04|3286.04|3286.54|3284.54|3289.54|3287.54|3286.54|3284.54|337
1583474700000|2020-03-06 06:05:00|3287.04|3285.04|3290.04|3288.04|3290.54|3288.54|3286.54|3284.54|404
1583475000000|2020-03-06 06:10:00|3289.54|3287.54|3296.54|3294.54|3299.54|3297.54|3289.54|3287.54|859
1583475300000|2020-03-06 06:15:00|3296.04|3294.04|3299.54|3297.54|3302.04|3300.04|3294.54|3292.54|835
1583475600000|2020-03-06 06:20:00|3300.04|3298.04|3297.54|3295.54|3300.54|3298.54|3297.54|3295.54|302
1583475900000|2020-03-06 06:25:00|3297.04|3295.04|3298.54|3296.54|3301.04|3299.04|3296.54|3294.54|359
1583476200000|2020-03-06 06:30:00|3299.04|3297.04|3300.54|3298.54|3301.54|3299.54|3298.54|3296.54|413
1583476500000|2020-03-06 06:35:00|3299.54|3297.54|3298.54|3296.54|3300.54|3298.54|3297.54|3295.54|494
1583476800000|2020-03-06 06:40:00|3299.04|3297.04|3291.54|3289.54|3299.54|3297.54|3290.54|3288.54|698
1583477100000|2020-03-06 06:45:00|3290.54|3288.54|3288.54|3286.54|3291.04|3289.04|3288.54|3286.54|969
1583477400000|2020-03-06 06:50:00|3288.04|3286.04|3287.54|3285.54|3291.54|3289.54|3287.54|3285.54|1159
1583477700000|2020-03-06 06:55:00|3286.54|3284.54|3287.54|3285.54|3288.54|3286.54|3285.54|3283.54|922
1583478000000|2020-03-06 07:00:00|3287.29|3285.79|3296.29|3294.79|3298.29|3296.79|3287.29|3285.79|5942
1583478300000|2020-03-06 07:05:00|3296.79|3295.29|3298.29|3296.79|3299.29|3297.79|3295.29|3293.79|4322
1583478600000|2020-03-06 07:10:00|3299.29|3297.79|3292.29|3290.79|3299.29|3297.79|3291.29|3289.79|3837
1583478900000|2020-03-06 07:15:00|3291.79|3290.29|3290.29|3288.79|3294.29|3292.79|3289.29|3287.79|5385
1583479200000|2020-03-06 07:20:00|3291.29|3289.79|3291.29|3289.79|3292.29|3290.79|3287.29|3285.79|4667
1583479500000|2020-03-06 07:25:00|3292.29|3290.79|3288.29|3286.79|3293.29|3291.79|3287.29|3285.79|2742
1583479800000|2020-03-06 07:30:00|3289.29|3287.79|3292.29|3290.79|3294.29|3292.79|3288.29|3286.79|4581
1583480100000|2020-03-06 07:35:00|3293.29|3291.79|3296.29|3294.79|3296.29|3294.79|3292.29|3290.79|5384
1583480400000|2020-03-06 07:40:00|3295.29|3293.79|3301.29|3299.79|3302.29|3300.79|3295.29|3293.79|7161
1583480700000|2020-03-06 07:45:00|3302.29|3300.79|3298.29|3296.79|3302.29|3300.79|3298.29|3296.79|5817
1583481000000|2020-03-06 07:50:00|3297.29|3295.79|3294.29|3292.79|3298.29|3296.79|3293.29|3291.79|3900
1583481300000|2020-03-06 07:55:00|3295.29|3293.79|3290.29|3288.79|3296.29|3294.79|3289.29|3287.79|5307
1583481600000|2020-03-06 08:00:00|3291.29|3289.79|3298.29|3296.79|3300.29|3298.79|3286.29|3284.79|35670
1583481900000|2020-03-06 08:05:00|3297.29|3295.79|3312.29|3310.79|3312.29|3310.79|3296.29|3294.79|29388
1583482200000|2020-03-06 08:10:00|3311.29|3309.79|3309.29|3307.79|3312.29|3310.79|3299.29|3297.79|22894
1583482500000|2020-03-06 08:15:00|3308.29|3306.79|3309.29|3307.79|3309.29|3307.79|3303.29|3301.79|18968
1583482800000|2020-03-06 08:20:00|3308.29|3306.79|3300.29|3298.79|3312.29|3310.79|3297.29|3295.79|17534
1583483100000|2020-03-06 08:25:00|3299.29|3297.79|3290.29|3288.79|3300.79|3299.29|3290.29|3288.79|18942
1583483400000|2020-03-06 08:30:00|3289.29|3287.79|3277.29|3275.79|3293.29|3291.79|3277.29|3275.79|26828
1583483700000|2020-03-06 08:35:00|3278.29|3276.79|3269.29|3267.79|3278.29|3276.79|3267.29|3265.79|27724
1583484000000|2020-03-06 08:40:00|3269.51|3268.01|3278.51|3277.01|3282.51|3281.01|3269.51|3268.01|30785
1583484300000|2020-03-06 08:45:00|3279.51|3278.01|3281.51|3280.01|3287.51|3286.01|3279.51|3278.01|32765
1583484600000|2020-03-06 08:50:00|3280.51|3279.01|3279.51|3278.01|3280.51|3279.01|3270.51|3269.01|28223
1583484900000|2020-03-06 08:55:00|3280.51|3279.01|3286.51|3285.01|3289.51|3288.01|3278.51|3277.01|20641
1583485200000|2020-03-06 09:00:00|3287.51|3286.01|3296.51|3295.01|3298.51|3297.01|3286.51|3285.01|18598
1583485500000|2020-03-06 09:05:00|3297.51|3296.01|3292.51|3291.01|3299.51|3298.01|3292.51|3291.01|12628
1583485800000|2020-03-06 09:10:00|3293.51|3292.01|3285.51|3284.01|3293.51|3292.01|3280.51|3279.01|15391
1583486100000|2020-03-06 09:15:00|3284.51|3283.01|3283.51|3282.01|3284.51|3283.01|3273.51|3272.01|45784
1583486400000|2020-03-06 09:20:00|3284.51|3283.01|3271.51|3270.01|3285.51|3284.01|3270.51|3269.01|23383
1583486700000|2020-03-06 09:25:00|3272.51|3271.01|3276.51|3275.01|3276.51|3275.01|3271.51|3270.01|15327
1583487000000|2020-03-06 09:30:00|3277.51|3276.01|3269.51|3268.01|3277.51|3276.01|3268.51|3267.01|14308
1583487300000|2020-03-06 09:35:00|3268.51|3267.01|3266.51|3265.01|3271.51|3270.01|3262.51|3261.01|39434
1583487600000|2020-03-06 09:40:00|3265.51|3264.01|3263.51|3262.01|3271.51|3270.01|3263.51|3262.01|13780
1583487900000|2020-03-06 09:45:00|3264.51|3263.01|3262.51|3261.01|3266.51|3265.01|3259.51|3258.01|42777
1583488200000|2020-03-06 09:50:00|3263.51|3262.01|3259.51|3258.01|3269.51|3268.01|3258.51|3257.01|26088
1583488500000|2020-03-06 09:55:00|3258.51|3257.01|3254.51|3253.01|3261.51|3260.01|3254.51|3253.01|26497
1583488800000|2020-03-06 10:00:00|3255.51|3254.01|3251.51|3250.01|3260.51|3259.01|3251.51|3250.01|32106
1583489100000|2020-03-06 10:05:00|3252.51|3251.01|3245.51|3244.01|3253.51|3252.01|3244.51|3243.01|21074
1583489400000|2020-03-06 10:10:00|3244.51|3243.01|3250.51|3249.01|3252.51|3251.01|3240.51|3239.01|28692
1583489700000|2020-03-06 10:15:00|3251.51|3250.01|3251.51|3250.01|3252.51|3251.01|3243.51|3242.01|23944
1583490000000|2020-03-06 10:20:00|3250.51|3249.01|3241.51|3240.01|3250.51|3249.01|3239.51|3238.01|24593
1583490300000|2020-03-06 10:25:00|3242.51|3241.01|3239.51|3238.01|3244.51|3243.01|3236.51|3235.01|13844
1583490600000|2020-03-06 10:30:00|3240.51|3239.01|3237.51|3236.01|3245.01|3243.51|3235.51|3234.01|21414
1583490900000|2020-03-06 10:35:00|3238.51|3237.01|3229.51|3228.01|3239.51|3238.01|3224.51|3223.01|28918
1583491200000|2020-03-06 10:40:00|3230.51|3229.01|3230.51|3229.01|3233.51|3232.01|3226.51|3225.01|21829
1583491500000|2020-03-06 10:45:00|3229.51|3228.01|3235.51|3234.01|3239.51|3238.01|3229.51|3228.01|29792
1583491800000|2020-03-06 10:50:00|3236.01|3234.51|3245.51|3244.01|3245.51|3244.01|3233.51|3232.01|33191
1583492100000|2020-03-06 10:55:00|3244.51|3243.01|3245.51|3244.01|3248.51|3247.01|3241.51|3240.01|25491
1583492400000|2020-03-06 11:00:00|3244.51|3243.01|3264.51|3263.01|3264.51|3263.01|3242.51|3241.01|44104
1583492700000|2020-03-06 11:05:00|3265.51|3264.01|3250.51|3249.01|3267.51|3266.01|3249.51|3248.01|32885
1583493000000|2020-03-06 11:10:00|3249.51|3248.01|3243.51|3242.01|3253.51|3252.01|3242.51|3241.01|29959
1583493300000|2020-03-06 11:15:00|3244.51|3243.01|3249.51|3248.01|3253.51|3252.01|3243.51|3242.01|13076
1583493600000|2020-03-06 11:20:00|3250.51|3249.01|3249.51|3248.01|3252.51|3251.01|3246.51|3245.01|19360
1583493900000|2020-03-06 11:25:00|3250.51|3249.01|3244.51|3243.01|3252.51|3251.01|3243.51|3242.01|9156
1583494200000|2020-03-06 11:30:00|3245.51|3244.01|3243.51|3242.01|3248.51|3247.01|3241.51|3240.01|28271
1583494500000|2020-03-06 11:35:00|3243.01|3241.51|3243.51|3242.01|3248.51|3247.01|3240.51|3239.01|16631
1583494800000|2020-03-06 11:40:00|3242.51|3241.01|3241.51|3240.01|3247.51|3246.01|3241.51|3240.01|22300
1583495100000|2020-03-06 11:45:00|3240.51|3239.01|3249.51|3248.01|3249.51|3248.01|3240.51|3239.01|11729
1583495400000|2020-03-06 11:50:00|3250.51|3249.01|3252.51|3251.01|3255.51|3254.01|3249.51|3248.01|16086
1583495700000|2020-03-06 11:55:00|3253.51|3252.01|3242.51|3241.01|3254.51|3253.01|3242.51|3241.01|10665
1583496000000|2020-03-06 12:00:00|3243.51|3242.01|3247.51|3246.01|3249.51|3248.01|3243.51|3242.01|10254
1583496300000|2020-03-06 12:05:00|3248.01|3246.51|3249.51|3248.01|3250.51|3249.01|3243.51|3242.01|9029
1583496600000|2020-03-06 12:10:00|3248.51|3247.01|3250.51|3249.01|3251.51|3250.01|3245.51|3244.01|15081
1583496900000|2020-03-06 12:15:00|3249.51|3248.01|3255.51|3254.01|3255.51|3254.01|3246.51|3245.01|10156
1583497200000|2020-03-06 12:20:00|3254.51|3253.01|3250.51|3249.01|3255.51|3254.01|3250.51|3249.01|8342
1583497500000|2020-03-06 12:25:00|3249.51|3248.01|3245.51|3244.01|3250.51|3249.01|3243.51|3242.01|16711
1583497800000|2020-03-06 12:30:00|3246.51|3245.01|3246.51|3245.01|3250.51|3249.01|3245.51|3244.01|5732
1583498100000|2020-03-06 12:35:00|3247.51|3246.01|3249.51|3248.01|3251.51|3250.01|3245.51|3244.01|10897
1583498400000|2020-03-06 12:40:00|3249.21|3247.71|3244.21|3242.71|3249.21|3247.71|3241.21|3239.71|11641
1583498700000|2020-03-06 12:45:00|3243.21|3241.71|3240.21|3238.71|3246.21|3244.71|3240.21|3238.71|13422
1583499000000|2020-03-06 12:50:00|3241.21|3239.71|3238.21|3236.71|3242.21|3240.71|3232.21|3230.71|12172
1583499300000|2020-03-06 12:55:00|3239.21|3237.71|3241.21|3239.71|3241.21|3239.71|3235.21|3233.71|8163
1583499600000|2020-03-06 13:00:00|3240.21|3238.71|3239.21|3237.71|3244.21|3242.71|3237.21|3235.71|7948
1583499900000|2020-03-06 13:05:00|3240.21|3238.71|3237.21|3235.71|3243.21|3241.71|3236.21|3234.71|8650
1583500200000|2020-03-06 13:10:00|3238.21|3236.71|3236.21|3234.71|3238.71|3237.21|3233.21|3231.71|29143
1583500500000|2020-03-06 13:15:00|3235.21|3233.71|3239.21|3237.71|3243.21|3241.71|3235.21|3233.71|19218
1583500800000|2020-03-06 13:20:00|3240.21|3238.71|3239.21|3237.71|3243.21|3241.71|3237.21|3235.71|10587
1583501100000|2020-03-06 13:25:00|3240.21|3238.71|3240.21|3238.71|3243.21|3241.71|3235.21|3233.71|15764
1583501400000|2020-03-06 13:30:00|3241.21|3239.71|3245.21|3243.71|3246.21|3244.71|3239.21|3237.71|26541
1583501700000|2020-03-06 13:35:00|3246.21|3244.71|3246.21|3244.71|3251.21|3249.71|3239.21|3237.71|17544
1583502000000|2020-03-06 13:40:00|3245.21|3243.71|3236.21|3234.71|3246.21|3244.71|3236.21|3234.71|83775
1583502300000|2020-03-06 13:45:00|3237.21|3235.71|3243.21|3241.71|3247.21|3245.71|3235.21|3233.71|12693
1583502600000|2020-03-06 13:50:00|3242.21|3240.71|3246.21|3244.71|3247.21|3245.71|3235.21|3233.71|17731
1583502900000|2020-03-06 13:55:00|3247.21|3245.71|3244.21|3242.71|3251.71|3250.21|3241.21|3239.71|18978
1583503200000|2020-03-06 14:00:00|3243.21|3241.71|3237.21|3235.71|3243.21|3241.71|3237.21|3235.71|10537
1583503500000|2020-03-06 14:05:00|3238.21|3236.71|3233.21|3231.71|3239.21|3237.71|3231.21|3229.71|13164
1583503800000|2020-03-06 14:10:00|3234.21|3232.71|3227.21|3225.71|3236.21|3234.71|3227.21|3225.71|208880
1583504100000|2020-03-06 14:15:00|3228.21|3226.71|3228.21|3226.71|3228.21|3226.71|3223.21|3221.71|20693
1583504400000|2020-03-06 14:20:00|3229.21|3227.71|3223.21|3221.71|3229.21|3227.71|3222.21|3220.71|13133
1583504700000|2020-03-06 14:25:00|3222.21|3220.71|3228.21|3226.71|3228.21|3226.71|3222.21|3220.71|10024
1583505000000|2020-03-06 14:30:00|3226.21|3224.71|3225.21|3223.71|3235.21|3233.71|3222.21|3220.71|33322
1583505300000|2020-03-06 14:35:00|3226.21|3224.71|3230.21|3228.71|3235.21|3233.71|3225.21|3223.71|25880
1583505600000|2020-03-06 14:40:00|3231.21|3229.71|3228.21|3226.71|3231.21|3229.71|3222.21|3220.71|24982
1583505900000|2020-03-06 14:45:00|3227.21|3225.71|3221.21|3219.71|3232.21|3230.71|3221.21|3219.71|28258
1583506200000|2020-03-06 14:50:00|3220.21|3218.71|3222.21|3220.71|3225.21|3223.71|3216.21|3214.71|29125
1583506500000|2020-03-06 14:55:00|3221.21|3219.71|3229.21|3227.71|3235.21|3233.71|3220.21|3218.71|27454
1583506800000|2020-03-06 15:00:00|3230.21|3228.71|3238.21|3236.71|3240.21|3238.71|3230.21|3228.71|25440
1583507100000|2020-03-06 15:05:00|3239.21|3237.71|3227.21|3225.71|3242.21|3240.71|3227.21|3225.71|31017
1583507400000|2020-03-06 15:10:00|3227.34|3225.84|3230.34|3228.84|3236.34|3234.84|3222.34|3220.84|47005
1583507700000|2020-03-06 15:15:00|3229.34|3227.84|3228.34|3226.84|3237.34|3235.84|3228.34|3226.84|38915
1583508000000|2020-03-06 15:20:00|3229.34|3227.84|3230.34|3228.84|3231.34|3229.84|3224.34|3222.84|32549
1583508300000|2020-03-06 15:25:00|3229.34|3227.84|3249.34|3247.84|3253.34|3251.84|3228.34|3226.84|43550
1583508600000|2020-03-06 15:30:00|3250.34|3248.84|3245.34|3243.84|3257.34|3255.84|3245.34|3243.84|47642
1583508900000|2020-03-06 15:35:00|3244.34|3242.84|3249.34|3247.84|3252.34|3250.84|3239.34|3237.84|40214
1583509200000|2020-03-06 15:40:00|3248.34|3246.84|3255.34|3253.84|3261.34|3259.84|3244.34|3242.84|39822
1583509500000|2020-03-06 15:45:00|3256.34|3254.84|3259.34|3257.84|3259.34|3257.84|3251.34|3249.84|32590
1583509800000|2020-03-06 15:50:00|3260.34|3258.84|3253.34|3251.84|3262.34|3260.84|3249.34|3247.84|29593
1583510100000|2020-03-06 15:55:00|3252.34|3250.84|3246.34|3244.84|3254.34|3252.84|3240.34|3238.84|30380
1583510400000|2020-03-06 16:00:00|3245.34|3243.84|3239.34|3237.84|3248.34|3246.84|3237.34|3235.84|30587
1583510700000|2020-03-06 16:05:00|3238.34|3236.84|3233.34|3231.84|3241.34|3239.84|3231.34|3229.84|30249
1583511000000|2020-03-06 16:10:00|3232.34|3230.84|3228.34|3226.84|3235.34|3233.84|3226.34|3224.84|31302
1583511300000|2020-03-06 16:15:00|3227.34|3225.84|3230.34|3228.84|3236.34|3234.84|3226.34|3224.84|24792
1583511600000|2020-03-06 16:20:00|3229.34|3227.84|3234.34|3232.84|3237.34|3235.84|3229.34|3227.84|33605
1583511900000|2020-03-06 16:25:00|3233.34|3231.84|3237.34|3235.84|3239.34|3237.84|3231.34|3229.84|62540
1583512200000|2020-03-06 16:30:00|3236.34|3234.84|3234.34|3232.84|3248.34|3246.84|3233.34|3231.84|132692
1583512500000|2020-03-06 16:35:00|3232.34|3230.84|3236.34|3234.84|3238.34|3236.84|3230.34|3228.84|64534
1583512800000|2020-03-06 16:40:00|3235.34|3233.84|3230.34|3228.84|3237.34|3235.84|3229.34|3227.84|34810
1583513100000|2020-03-06 16:45:00|3231.34|3229.84|3226.34|3224.84|3231.34|3229.84|3225.34|3223.84|19264
1583513400000|2020-03-06 16:50:00|3225.34|3223.84|3233.34|3231.84|3233.34|3231.84|3225.34|3223.84|22864
1583513700000|2020-03-06 16:55:00|3232.34|3230.84|3231.34|3229.84|3233.34|3231.84|3228.34|3226.84|13138
1583514000000|2020-03-06 17:00:00|3232.34|3230.84|3221.34|3219.84|3233.34|3231.84|3221.34|3219.84|14916
1583514300000|2020-03-06 17:05:00|3222.34|3220.84|3220.34|3218.84|3223.34|3221.84|3219.84|3218.34|7874
1583514600000|2020-03-06 17:10:00|3220.84|3219.34|3222.34|3220.84|3223.34|3221.84|3218.34|3216.84|9270
1583514900000|2020-03-06 17:15:00|3222.84|3221.34|3220.34|3218.84|3227.34|3225.84|3219.34|3217.84|11124
1583515200000|2020-03-06 17:20:00|3219.34|3217.84|3225.34|3223.84|3228.34|3226.84|3219.34|3217.84|12096
1583515500000|2020-03-06 17:25:00|3224.84|3223.34|3223.34|3221.84|3226.34|3224.84|3222.34|3220.84|7763
1583515800000|2020-03-06 17:30:00|3224.34|3222.84|3235.34|3233.84|3235.34|3233.84|3222.34|3220.84|8227
1583516100000|2020-03-06 17:35:00|3234.34|3232.84|3237.34|3235.84|3240.34|3238.84|3231.34|3229.84|10325
1583516400000|2020-03-06 17:40:00|3236.34|3234.84|3242.34|3240.84|3242.34|3240.84|3234.34|3232.84|5929
1583516700000|2020-03-06 17:45:00|3241.84|3240.34|3234.34|3232.84|3245.34|3243.84|3234.34|3232.84|7050
1583517000000|2020-03-06 17:50:00|3233.34|3231.84|3231.34|3229.84|3236.84|3235.34|3230.34|3228.84|3863
1583517300000|2020-03-06 17:55:00|3232.34|3230.84|3229.34|3227.84|3233.34|3231.84|3229.34|3227.84|2342
1583517600000|2020-03-06 18:00:00|3230.34|3228.84|3233.34|3231.84|3236.34|3234.84|3229.34|3227.84|5074
1583517900000|2020-03-06 18:05:00|3233.84|3232.34|3234.34|3232.84|3238.34|3236.84|3232.34|3230.84|3255
1583518200000|2020-03-06 18:10:00|3235.34|3233.84|3231.34|3229.84|3237.34|3235.84|3230.34|3228.84|4242
1583518500000|2020-03-06 18:15:00|3230.84|3229.34|3233.34|3231.84|3235.34|3233.84|3230.34|3228.84|2236
1583518800000|2020-03-06 18:20:00|3234.34|3232.84|3244.34|3242.84|3246.34|3244.84|3234.34|3232.84|5934
1583519100000|2020-03-06 18:25:00|3243.34|3241.84|3239.34|3237.84|3244.34|3242.84|3238.84|3237.34|4445
1583519400000|2020-03-06 18:30:00|3238.84|3237.34|3237.34|3235.84|3242.34|3240.84|3236.84|3235.34|3270
1583519700000|2020-03-06 18:35:00|3238.34|3236.84|3243.34|3241.84|3245.34|3243.84|3234.84|3233.34|3631
1583520000000|2020-03-06 18:40:00|3242.84|3241.34|3239.34|3237.84|3247.34|3245.84|3238.34|3236.84|3696
1583520300000|2020-03-06 18:45:00|3240.34|3238.84|3233.34|3231.84|3240.34|3238.84|3231.34|3229.84|3700
1583520600000|2020-03-06 18:50:00|3232.34|3230.84|3227.34|3225.84|3235.84|3234.34|3227.34|3225.84|2746
1583520900000|2020-03-06 18:55:00|3228.34|3226.84|3230.34|3228.84|3233.34|3231.84|3228.34|3226.84|4051
1583521200000|2020-03-06 19:00:00|3230.84|3229.34|3228.34|3226.84|3231.34|3229.84|3224.34|3222.84|4682
1583521500000|2020-03-06 19:05:00|3229.34|3227.84|3224.84|3223.34|3230.84|3229.34|3223.34|3221.84|2488
1583521800000|2020-03-06 19:10:00|3224.34|3222.84|3225.34|3223.84|3228.84|3227.34|3223.34|3221.84|1447
1583522100000|2020-03-06 19:15:00|3224.34|3222.84|3223.34|3221.84|3228.34|3226.84|3222.34|3220.84|2257
1583522400000|2020-03-06 19:20:00|3222.34|3220.84|3225.34|3223.84|3227.34|3225.84|3221.34|3219.84|2439
1583522700000|2020-03-06 19:25:00|3226.34|3224.84|3224.34|3222.84|3229.34|3227.84|3223.34|3221.84|1132
1583523000000|2020-03-06 19:30:00|3225.34|3223.84|3218.34|3216.84|3226.34|3224.84|3218.34|3216.84|2177
1583523300000|2020-03-06 19:35:00|3219.34|3217.84|3210.34|3208.84|3219.34|3217.84|3209.34|3207.84|7232
1583523600000|2020-03-06 19:40:00|3210.84|3209.34|3209.34|3207.84|3212.34|3210.84|3206.34|3204.84|5275
1583523900000|2020-03-06 19:45:00|3208.84|3207.34|3204.34|3202.84|3214.34|3212.84|3204.34|3202.84|2995
1583524200000|2020-03-06 19:50:00|3205.34|3203.84|3204.34|3202.84|3206.34|3204.84|3202.34|3200.84|4689
1583524500000|2020-03-06 19:55:00|3205.34|3203.84|3204.34|3202.84|3209.34|3207.84|3204.34|3202.84|3752
1583524800000|2020-03-06 20:00:00|3203.34|3201.84|3201.34|3199.84|3207.34|3205.84|3199.34|3197.84|3938
1583525100000|2020-03-06 20:05:00|3200.34|3198.84|3196.34|3194.84|3202.34|3200.84|3195.34|3193.84|4165
1583525400000|2020-03-06 20:10:00|3197.34|3195.84|3201.34|3199.84|3208.34|3206.84|3196.34|3194.84|5625
1583525700000|2020-03-06 20:15:00|3202.34|3200.84|3214.34|3212.84|3214.34|3212.84|3201.34|3199.84|4743
1583526000000|2020-03-06 20:20:00|3213.34|3211.84|3216.34|3214.84|3216.34|3214.84|3209.34|3207.84|5829
1583526300000|2020-03-06 20:25:00|3217.34|3215.84|3208.34|3206.84|3218.34|3216.84|3206.34|3204.84|6085
1583526600000|2020-03-06 20:30:00|3207.34|3205.84|3223.34|3221.84|3227.34|3225.84|3206.34|3204.84|10025
1583526900000|2020-03-06 20:35:00|3224.34|3222.84|3211.34|3209.84|3228.34|3226.84|3210.34|3208.84|11681
1583527200000|2020-03-06 20:40:00|3212.34|3210.84|3223.34|3221.84|3224.84|3223.34|3211.34|3209.84|8710
1583527500000|2020-03-06 20:45:00|3224.34|3222.84|3222.34|3220.84|3225.34|3223.84|3215.34|3213.84|15021
1583527800000|2020-03-06 20:50:00|3223.34|3221.84|3229.34|3227.84|3240.34|3238.84|3222.34|3220.84|23721
1583528100000|2020-03-06 20:55:00|3228.34|3226.84|3232.34|3230.84|3238.34|3236.84|3228.34|3226.84|16525
1583528400000|2020-03-06 21:00:00|3235.39|3232.39|3230.19|3227.19|3238.69|3235.69|3226.99|3223.99|165
1583528700000|2020-03-06 21:05:00|3230.49|3227.49|3225.29|3222.29|3231.89|3228.89|3222.89|3219.89|0
1583529000000|2020-03-06 21:10:00|3225.09|3222.09|3230.79|3227.79|3232.69|3229.69|3223.19|3220.19|0
1583529300000|2020-03-06 21:15:00|3231.09|3228.09|3232.59|3229.59|3232.59|3229.59|3230.69|3227.69|0
1583529600000|2020-03-06 21:20:00|3232.49|3229.49|3232.79|3229.79|3232.89|3229.89|3232.19|3229.19|0
1583529900000|2020-03-06 21:25:00|3232.69|3229.69|3231.99|3228.99|3232.79|3229.79|3231.59|3228.59|0
1583530200000|2020-03-06 21:30:00|3231.19|3228.19|3227.39|3224.39|3232.29|3229.29|3226.79|3223.79|0
1583530500000|2020-03-06 21:35:00|3227.09|3224.09|3231.69|3228.69|3232.29|3229.29|3227.09|3224.09|0
1583530800000|2020-03-06 21:40:00|3231.49|3228.49|3231.49|3228.49|3232.79|3229.79|3230.09|3227.09|0
1583531100000|2020-03-06 21:45:00|3231.19|3228.19|3228.19|3225.19|3231.99|3228.99|3227.69|3224.69|0
1583531400000|2020-03-06 21:50:00|3227.89|3224.89|3227.39|3224.39|3228.49|3225.49|3227.39|3224.39|0
1583531700000|2020-03-06 21:55:00|3227.69|3224.69|3229.79|3226.79|3230.89|3227.89|3226.29|3223.29|0
1583705100000|2020-03-08 22:05:00|3098.99|3093.99|3081.39|3076.39|3098.99|3093.99|3068.89|3063.89|0
1583705400000|2020-03-08 22:10:00|3081.59|3076.59|3093.79|3088.79|3100.59|3095.59|3078.59|3073.59|0
1583705700000|2020-03-08 22:15:00|3093.59|3088.59|3088.79|3083.79|3103.69|3098.69|3081.59|3076.59|0
1583706000000|2020-03-08 22:20:00|3087.79|3082.79|3093.99|3088.99|3104.39|3099.39|3086.49|3081.49|0
1583706300000|2020-03-08 22:25:00|3093.79|3088.79|3082.59|3077.59|3093.99|3088.99|3081.29|3076.29|0
1583706600000|2020-03-08 22:30:00|3081.09|3076.09|3073.29|3068.29|3086.29|3081.29|3071.39|3066.39|0
1583706900000|2020-03-08 22:35:00|3073.49|3068.49|3075.79|3070.79|3078.89|3073.89|3062.29|3057.29|0
1583707200000|2020-03-08 22:40:00|3075.89|3070.89|3069.89|3064.89|3081.99|3076.99|3060.19|3055.19|0
1583707500000|2020-03-08 22:45:00|3070.09|3065.09|3065.59|3060.59|3077.19|3072.19|3058.39|3053.39|0
1583707800000|2020-03-08 22:50:00|3065.39|3060.39|3070.69|3065.69|3073.49|3068.49|3058.89|3053.89|0
1583708100000|2020-03-08 22:55:00|3070.59|3065.59|3073.29|3068.29|3078.39|3073.39|3066.79|3061.79|0
1583708400000|2020-03-08 23:00:00|3073.49|3068.49|3073.29|3068.29|3080.59|3075.59|3072.09|3067.09|0
1583708700000|2020-03-08 23:05:00|3073.59|3068.59|3085.99|3080.99|3088.89|3083.89|3072.79|3067.79|0
1583709000000|2020-03-08 23:10:00|3085.69|3080.69|3085.49|3080.49|3091.49|3086.49|3082.39|3077.39|0
1583709300000|2020-03-08 23:15:00|3085.69|3080.69|3084.39|3079.39|3085.79|3080.79|3080.29|3075.29|0
1583709600000|2020-03-08 23:20:00|3084.69|3079.69|3073.29|3068.29|3087.29|3082.29|3072.69|3067.69|0
1583709900000|2020-03-08 23:25:00|3073.49|3068.49|3074.29|3069.29|3079.29|3074.29|3064.89|3059.89|0
1583710200000|2020-03-08 23:30:00|3074.19|3069.19|3064.49|3059.49|3076.89|3071.89|3061.39|3056.39|0
1583710500000|2020-03-08 23:35:00|3064.59|3059.59|3068.69|3063.69|3071.69|3066.69|3058.99|3053.99|0
1583710800000|2020-03-08 23:40:00|3068.59|3063.59|3060.19|3055.19|3068.69|3063.69|3059.99|3054.99|0
1583711100000|2020-03-08 23:45:00|3060.49|3055.49|3057.09|3052.09|3066.99|3061.99|3057.09|3052.09|0
1583711400000|2020-03-08 23:50:00|3056.89|3051.89|3059.99|3054.99|3064.39|3059.39|3056.59|3051.59|0
1583711700000|2020-03-08 23:55:00|3060.19|3055.19|3059.79|3054.79|3061.79|3056.79|3055.59|3050.59|0
1583712000000|2020-03-09 00:00:00|3059.99|3054.99|3059.09|3054.09|3065.39|3060.39|3057.09|3052.09|0
1583712300000|2020-03-09 00:05:00|3058.89|3053.89|3073.19|3068.19|3074.19|3069.19|3058.89|3053.89|0
1583712600000|2020-03-09 00:10:00|3072.99|3067.99|3065.69|3060.69|3073.79|3068.79|3063.89|3058.89|0
1583712900000|2020-03-09 00:15:00|3065.79|3060.79|3087.59|3083.59|3107.59|3103.59|3065.79|3060.79|388599
1583713200000|2020-03-09 00:20:00|3087.09|3083.09|3090.09|3086.09|3098.59|3094.59|3086.59|3082.59|113236
1583713500000|2020-03-09 00:25:00|3089.59|3085.59|3093.59|3089.59|3097.09|3093.09|3088.09|3084.09|32025
1583713800000|2020-03-09 00:30:00|3094.09|3090.09|3082.09|3078.09|3094.09|3090.09|3080.59|3076.59|28566
1583714100000|2020-03-09 00:35:00|3081.59|3077.59|3081.59|3077.59|3085.59|3081.59|3079.09|3075.09|910
1583714400000|2020-03-09 00:40:00|3082.09|3078.09|3089.09|3085.09|3090.09|3086.09|3080.59|3076.59|1086
1583714700000|2020-03-09 00:45:00|3090.09|3086.09|3092.09|3088.09|3095.59|3091.59|3089.59|3085.59|984
1583715000000|2020-03-09 00:50:00|3093.59|3089.59|3092.09|3088.09|3096.59|3092.59|3090.59|3086.59|1548
1583715300000|2020-03-09 00:55:00|3092.59|3088.59|3092.59|3088.59|3093.59|3089.59|3088.09|3084.09|1781
1583715600000|2020-03-09 01:00:00|3092.09|3088.09|3101.09|3097.09|3102.09|3098.09|3090.59|3086.59|3619
1583715900000|2020-03-09 01:05:00|3100.59|3096.59|3094.59|3090.59|3101.09|3097.09|3092.59|3088.59|1190
1583716200000|2020-03-09 01:10:00|3093.59|3089.59|3094.59|3090.59|3097.59|3093.59|3092.59|3088.59|1059
1583716500000|2020-03-09 01:15:00|3093.59|3089.59|3091.59|3087.59|3094.59|3090.59|3088.59|3084.59|921
1583716800000|2020-03-09 01:20:00|3092.59|3088.59|3088.59|3084.59|3092.59|3088.59|3087.09|3083.09|544
1583717100000|2020-03-09 01:25:00|3089.59|3085.59|3088.59|3084.59|3091.59|3087.59|3086.59|3082.59|356
1583717400000|2020-03-09 01:30:00|3090.09|3086.09|3087.59|3083.59|3090.59|3086.59|3086.59|3082.59|653
1583717700000|2020-03-09 01:35:00|3088.59|3084.59|3083.59|3079.59|3088.59|3084.59|3082.09|3078.09|1127
1583718000000|2020-03-09 01:40:00|3082.59|3078.59|3079.59|3075.59|3082.59|3078.59|3073.59|3069.59|1207
1583718300000|2020-03-09 01:45:00|3078.59|3074.59|3064.59|3060.59|3080.59|3076.59|3064.59|3060.59|1448
1583718600000|2020-03-09 01:50:00|3063.59|3059.59|3057.09|3053.09|3067.59|3063.59|3055.59|3051.59|3348
1583718900000|2020-03-09 01:55:00|3057.59|3053.59|3051.59|3047.59|3059.59|3055.59|3050.59|3046.59|1420
1583719200000|2020-03-09 02:00:00|3050.59|3046.59|3048.59|3044.59|3052.59|3048.59|3047.59|3043.59|1143
1583719500000|2020-03-09 02:05:00|3048.09|3044.09|3047.09|3043.09|3053.09|3049.09|3046.59|3042.59|1292
1583719800000|2020-03-09 02:10:00|3046.59|3042.59|3030.59|3026.59|3050.09|3046.09|3030.59|3026.59|2225
1583720100000|2020-03-09 02:15:00|3031.59|3027.59|3031.59|3027.59|3036.59|3032.59|3030.59|3026.59|1465
1583720400000|2020-03-09 02:20:00|3031.09|3027.09|3028.59|3024.59|3035.59|3031.59|3028.59|3024.59|1858
1583720700000|2020-03-09 02:25:00|3027.59|3023.59|3022.59|3018.59|3029.59|3025.59|3022.59|3018.59|951
1583721000000|2020-03-09 02:30:00|3023.59|3019.59|3025.59|3021.59|3025.59|3021.59|3019.59|3015.59|979
1583721300000|2020-03-09 02:35:00|3026.59|3022.59|3029.59|3025.59|3032.59|3028.59|3026.59|3022.59|554
1583721600000|2020-03-09 02:40:00|3030.09|3026.09|3043.59|3039.59|3043.59|3039.59|3029.59|3025.59|1143
1583721900000|2020-03-09 02:45:00|3044.09|3040.09|3047.59|3043.59|3051.09|3047.09|3041.59|3037.59|638
1583722200000|2020-03-09 02:50:00|3047.09|3043.09|3050.59|3046.59|3053.09|3049.09|3044.59|3040.59|480
1583722500000|2020-03-09 02:55:00|3051.09|3047.09|3055.59|3051.59|3055.59|3051.59|3050.09|3046.09|648
1583722800000|2020-03-09 03:00:00|3056.09|3052.09|3056.59|3052.59|3061.09|3057.09|3051.59|3047.59|808
1583723100000|2020-03-09 03:05:00|3055.59|3051.59|3045.59|3041.59|3057.09|3053.09|3045.59|3041.59|1086
1583723400000|2020-03-09 03:10:00|3046.09|3042.09|3061.59|3057.59|3063.09|3059.09|3045.59|3041.59|1164
1583723700000|2020-03-09 03:15:00|3061.09|3057.09|3073.59|3069.59|3074.59|3070.59|3061.09|3057.09|1224
1583724000000|2020-03-09 03:20:00|3074.59|3070.59|3061.59|3057.59|3074.59|3070.59|3060.59|3056.59|448
1583724300000|2020-03-09 03:25:00|3062.59|3058.59|3057.59|3053.59|3063.59|3059.59|3056.59|3052.59|655
1583724600000|2020-03-09 03:30:00|3056.59|3052.59|3044.59|3040.59|3060.59|3056.59|3044.59|3040.59|609
1583724900000|2020-03-09 03:35:00|3042.59|3038.59|3040.09|3036.09|3048.59|3044.59|3039.59|3035.59|1022
1583725200000|2020-03-09 03:40:00|3038.09|3034.09|3040.59|3036.59|3043.09|3039.09|3033.59|3029.59|562
1583725500000|2020-03-09 03:45:00|3041.59|3037.59|3047.59|3043.59|3047.59|3043.59|3039.59|3035.59|385
1583725800000|2020-03-09 03:50:00|3048.59|3044.59|3053.59|3049.59|3055.09|3051.09|3047.59|3043.59|754
1583726100000|2020-03-09 03:55:00|3054.59|3050.59|3047.09|3043.09|3056.09|3052.09|3047.09|3043.09|302
1583726400000|2020-03-09 04:00:00|3048.09|3044.09|3050.09|3046.09|3050.59|3046.59|3044.59|3040.59|265
1583726700000|2020-03-09 04:05:00|3052.09|3048.09|3047.59|3043.59|3052.59|3048.59|3045.59|3041.59|386
1583727000000|2020-03-09 04:10:00|3046.59|3042.59|3042.59|3038.59|3047.59|3043.59|3041.59|3037.59|312
1583727300000|2020-03-09 04:15:00|3042.09|3038.09|3041.59|3037.59|3043.59|3039.59|3039.59|3035.59|235
1583727600000|2020-03-09 04:20:00|3041.09|3037.09|3047.59|3043.59|3050.59|3046.59|3039.59|3035.59|394
1583727900000|2020-03-09 04:25:00|3048.09|3044.09|3040.59|3036.59|3048.59|3044.59|3040.59|3036.59|201
1583728200000|2020-03-09 04:30:00|3041.59|3037.59|3045.59|3041.59|3046.59|3042.59|3040.59|3036.59|230
1583728500000|2020-03-09 04:35:00|3044.59|3040.59|3045.59|3041.59|3046.59|3042.59|3044.09|3040.09|166
1583728800000|2020-03-09 04:40:00|3046.59|3042.59|3047.59|3043.59|3048.59|3044.59|3045.59|3041.59|127
1583729100000|2020-03-09 04:45:00|3048.59|3044.59|3045.59|3041.59|3048.59|3044.59|3045.59|3041.59|185
1583729400000|2020-03-09 04:50:00|3044.59|3040.59|3037.59|3033.59|3044.59|3040.59|3036.59|3032.59|666
1583729700000|2020-03-09 04:55:00|3036.59|3032.59|3034.59|3030.59|3037.59|3033.59|3033.09|3029.09|461
1583730000000|2020-03-09 05:00:00|3036.59|3032.59|3027.59|3023.59|3037.59|3033.59|3027.09|3023.09|709
1583730300000|2020-03-09 05:05:00|3028.09|3024.09|3030.59|3026.59|3030.59|3026.59|3026.59|3022.59|467
1583730600000|2020-03-09 05:10:00|3030.09|3026.09|3019.59|3015.59|3030.09|3026.09|3019.59|3015.59|629
1583730900000|2020-03-09 05:15:00|3018.59|3014.59|3021.59|3017.59|3025.59|3021.59|3018.59|3014.59|575
1583731200000|2020-03-09 05:20:00|3022.09|3018.09|3028.09|3024.09|3028.59|3024.59|3022.09|3018.09|371
1583731500000|2020-03-09 05:25:00|3027.59|3023.59|3023.59|3019.59|3028.09|3024.09|3018.59|3014.59|362
1583731800000|2020-03-09 05:30:00|3024.59|3020.59|3031.09|3027.09|3032.59|3028.59|3024.59|3020.59|382
1583732100000|2020-03-09 05:35:00|3029.09|3025.09|3035.09|3031.09|3036.09|3032.09|3029.09|3025.09|716
1583732400000|2020-03-09 05:40:00|3035.59|3031.59|3046.09|3042.09|3046.09|3042.09|3035.09|3031.09|525
1583732700000|2020-03-09 05:45:00|3046.59|3042.59|3044.59|3040.59|3049.09|3045.09|3042.09|3038.09|541
1583733000000|2020-03-09 05:50:00|3045.59|3041.59|3045.59|3041.59|3051.59|3047.59|3044.59|3040.59|1040
1583733300000|2020-03-09 05:55:00|3045.09|3041.09|3050.59|3046.59|3053.59|3049.59|3043.09|3039.09|1594
1583733600000|2020-03-09 06:00:00|3050.09|3046.09|3043.59|3039.59|3050.59|3046.59|3042.59|3038.59|590
1583733900000|2020-03-09 06:05:00|3043.09|3039.09|3043.09|3039.09|3044.59|3040.59|3042.59|3038.59|860
1583734200000|2020-03-09 06:10:00|3042.59|3038.59|3043.59|3039.59|3044.59|3040.59|3042.59|3038.59|1111
1583734500000|2020-03-09 06:15:00|3042.59|3038.59|3043.59|3039.59|3043.59|3039.59|3041.59|3037.59|997
1583734800000|2020-03-09 06:20:00|3044.59|3040.59|3047.59|3043.59|3048.59|3044.59|3043.59|3039.59|1822
1583735100000|2020-03-09 06:25:00|3046.59|3042.59|3046.59|3042.59|3048.59|3044.59|3046.59|3042.59|1214
1583735400000|2020-03-09 06:30:00|3047.59|3043.59|3057.59|3053.59|3058.59|3054.59|3046.59|3042.59|2744
1583735700000|2020-03-09 06:35:00|3056.59|3052.59|3049.59|3045.59|3058.59|3054.59|3049.59|3045.59|1634
1583736000000|2020-03-09 06:40:00|3050.09|3046.09|3047.09|3043.09|3050.59|3046.59|3046.09|3042.09|2122
1583736300000|2020-03-09 06:45:00|3046.59|3042.59|3031.59|3027.59|3049.09|3045.09|3030.59|3026.59|2501
1583736600000|2020-03-09 06:50:00|3031.09|3027.09|3019.59|3015.59|3034.59|3030.59|3019.59|3015.59|4548
1583736900000|2020-03-09 06:55:00|3017.59|3013.59|3013.59|3009.59|3017.59|3013.59|3001.59|2997.59|7881
1583737200000|2020-03-09 07:00:00|3013.34|3009.84|3015.34|3011.84|3015.34|3011.84|3000.34|2996.84|11804
1583737500000|2020-03-09 07:05:00|3016.34|3012.84|2999.34|2995.84|3018.34|3014.84|2994.34|2990.84|13249
1583737800000|2020-03-09 07:10:00|2998.34|2994.84|2983.34|2979.84|2998.34|2994.84|2979.34|2975.84|11960
1583738100000|2020-03-09 07:15:00|2984.34|2980.84|2959.34|2955.84|2989.34|2985.84|2959.34|2955.84|12165
1583738400000|2020-03-09 07:20:00|2958.34|2954.84|2932.84|2929.34|2966.34|2962.84|2930.34|2926.84|18565
1583738700000|2020-03-09 07:25:00|2934.34|2930.84|2933.34|2929.84|2936.84|2933.34|2912.34|2908.84|23908
1583739000000|2020-03-09 07:30:00|2934.34|2930.84|2933.34|2929.84|2952.34|2948.84|2929.34|2925.84|13600
1583739300000|2020-03-09 07:35:00|2934.34|2930.84|2920.34|2916.84|2943.34|2939.84|2912.34|2908.84|15727
1583739600000|2020-03-09 07:40:00|2921.34|2917.84|2943.34|2939.84|2943.34|2939.84|2913.34|2909.84|10061
1583739900000|2020-03-09 07:45:00|2944.34|2940.84|2949.34|2945.84|2955.34|2951.84|2939.34|2935.84|15305
1583740200000|2020-03-09 07:50:00|2947.34|2943.84|2974.34|2970.84|2980.34|2976.84|2947.34|2943.84|14117
1583740500000|2020-03-09 07:55:00|2975.34|2971.84|2994.34|2990.84|3001.34|2997.84|2965.34|2961.84|12823
1583740800000|2020-03-09 08:00:00|2995.34|2991.84|2981.34|2977.84|2995.34|2991.84|2966.34|2962.84|25966
1583741100000|2020-03-09 08:05:00|2980.34|2976.84|2954.34|2950.84|2980.34|2976.84|2952.34|2948.84|27086
1583741400000|2020-03-09 08:10:00|2952.34|2948.84|2981.34|2977.84|2982.34|2978.84|2949.34|2945.84|24200
1583741700000|2020-03-09 08:15:00|2982.34|2978.84|2980.34|2976.84|2994.34|2990.84|2977.34|2973.84|21595
1583742000000|2020-03-09 08:20:00|2979.34|2975.84|2979.34|2975.84|2998.34|2994.84|2979.34|2975.84|24438
1583742300000|2020-03-09 08:25:00|2981.34|2977.84|2994.34|2990.84|2997.34|2993.84|2979.34|2975.84|17867
1583742600000|2020-03-09 08:30:00|2993.34|2989.84|2994.34|2990.84|2997.34|2993.84|2985.34|2981.84|18124
1583742900000|2020-03-09 08:35:00|2993.34|2989.84|2992.34|2988.84|2994.34|2990.84|2985.34|2981.84|16116
1583743200000|2020-03-09 08:40:00|2991.34|2987.84|3011.34|3007.84|3012.34|3008.84|2988.34|2984.84|29860
1583743500000|2020-03-09 08:45:00|3012.34|3008.84|3019.34|3015.84|3020.34|3016.84|3005.34|3001.84|25142
1583743800000|2020-03-09 08:50:00|3018.34|3014.84|3020.34|3016.84|3030.34|3026.84|3013.34|3009.84|28410
1583744100000|2020-03-09 08:55:00|3021.34|3017.84|3007.34|3003.84|3024.34|3020.84|3002.34|2998.84|22178
1583744400000|2020-03-09 09:00:00|3008.34|3004.84|3013.34|3009.84|3018.34|3014.84|3002.34|2998.84|24235
1583744700000|2020-03-09 09:05:00|3012.34|3008.84|3023.34|3019.84|3023.34|3019.84|3008.34|3004.84|11929
1583745000000|2020-03-09 09:10:00|3024.34|3020.84|3041.34|3037.84|3045.34|3041.84|3015.34|3011.84|21621
1583745300000|2020-03-09 09:15:00|3040.84|3037.34|3057.34|3053.84|3057.34|3053.84|3039.34|3035.84|30336
1583745600000|2020-03-09 09:20:00|3056.34|3052.84|3053.34|3049.84|3068.34|3064.84|3051.34|3047.84|28386
1583745900000|2020-03-09 09:25:00|3052.34|3048.84|3050.34|3046.84|3060.34|3056.84|3043.34|3039.84|32265
1583746200000|2020-03-09 09:30:00|3049.34|3045.84|3026.34|3022.84|3051.34|3047.84|3025.34|3021.84|33157
1583746500000|2020-03-09 09:35:00|3027.34|3023.84|3037.34|3033.84|3038.34|3034.84|3025.34|3021.84|19073
1583746800000|2020-03-09 09:40:00|3038.34|3034.84|3044.34|3040.84|3046.34|3042.84|3024.34|3020.84|22473
1583747100000|2020-03-09 09:45:00|3043.34|3039.84|3042.34|3038.84|3052.34|3048.84|3038.34|3034.84|19917
1583747400000|2020-03-09 09:50:00|3044.34|3040.84|3035.34|3031.84|3050.34|3046.84|3033.34|3029.84|24156
1583747700000|2020-03-09 09:55:00|3036.34|3032.84|3031.34|3027.84|3037.34|3033.84|3025.84|3022.34|9024
1583748000000|2020-03-09 10:00:00|3030.34|3026.84|3017.34|3013.84|3032.34|3028.84|3015.34|3011.84|28597
1583748300000|2020-03-09 10:05:00|3016.84|3013.34|3010.34|3006.84|3020.34|3016.84|3010.34|3006.84|16337
1583748600000|2020-03-09 10:10:00|3009.34|3005.84|3005.34|3001.84|3020.34|3016.84|3005.34|3001.84|18678
1583748900000|2020-03-09 10:15:00|3004.34|3000.84|3001.34|2997.84|3008.34|3004.84|3001.34|2997.84|18512
1583749200000|2020-03-09 10:20:00|3000.34|2996.84|3016.34|3012.84|3016.34|3012.84|3000.34|2996.84|19416
1583749500000|2020-03-09 10:25:00|3015.84|3012.34|3032.84|3029.34|3032.84|3029.34|3012.34|3008.84|31861
1583749800000|2020-03-09 10:30:00|3032.34|3028.84|3027.34|3023.84|3034.34|3030.84|3023.34|3019.84|18170
1583750100000|2020-03-09 10:35:00|3028.34|3024.84|3019.34|3015.84|3032.34|3028.84|3015.34|3011.84|12993
1583750400000|2020-03-09 10:40:00|3020.34|3016.84|3020.34|3016.84|3021.34|3017.84|3009.34|3005.84|16912
1583750700000|2020-03-09 10:45:00|3021.34|3017.84|3011.34|3007.84|3022.34|3018.84|3010.34|3006.84|11986
1583751000000|2020-03-09 10:50:00|3012.34|3008.84|3008.34|3004.84|3012.34|3008.84|3002.34|2998.84|33092
1583751300000|2020-03-09 10:55:00|3007.34|3003.84|3025.34|3021.84|3031.34|3027.84|3005.34|3001.84|18586
1583751600000|2020-03-09 11:00:00|3026.34|3022.84|3014.34|3010.84|3026.34|3022.84|3013.34|3009.84|14371
1583751900000|2020-03-09 11:05:00|3015.34|3011.84|3012.34|3008.84|3018.34|3014.84|3009.34|3005.84|10847
1583752200000|2020-03-09 11:10:00|3010.34|3006.84|3010.34|3006.84|3013.34|3009.84|3009.34|3005.84|13419
1583752500000|2020-03-09 11:15:00|3009.34|3005.84|3024.34|3020.84|3026.34|3022.84|3008.34|3004.84|50814
1583752800000|2020-03-09 11:20:00|3023.34|3019.84|3012.34|3008.84|3024.34|3020.84|3010.34|3006.84|15286
1583753100000|2020-03-09 11:25:00|3014.34|3010.84|3011.34|3007.84|3017.34|3013.84|3008.34|3004.84|13915
1583753400000|2020-03-09 11:30:00|3012.34|3008.84|3001.34|2997.84|3014.34|3010.84|2999.34|2995.84|19066
1583753700000|2020-03-09 11:35:00|3003.34|2999.84|2997.34|2993.84|3004.34|3000.84|2996.34|2992.84|13012
1583754000000|2020-03-09 11:40:00|2996.34|2992.84|3001.34|2997.84|3010.34|3006.84|2996.34|2992.84|19383
1583754300000|2020-03-09 11:45:00|3000.34|2996.84|3001.34|2997.84|3004.34|3000.84|2996.34|2992.84|11473
1583754600000|2020-03-09 11:50:00|3000.34|2996.84|2999.34|2995.84|3003.34|2999.84|2997.34|2993.84|14414
1583754900000|2020-03-09 11:55:00|2998.34|2994.84|2997.34|2993.84|2999.34|2995.84|2993.34|2989.84|27699
1583755200000|2020-03-09 12:00:00|2996.34|2992.84|3001.34|2997.84|3006.34|3002.84|2993.34|2989.84|14764
1583755500000|2020-03-09 12:05:00|3000.34|2996.84|2989.34|2985.84|3000.34|2996.84|2988.34|2984.84|12945
1583755800000|2020-03-09 12:10:00|2990.34|2986.84|2994.34|2990.84|2995.34|2991.84|2988.34|2984.84|10026
1583756100000|2020-03-09 12:15:00|2993.34|2989.84|2991.34|2987.84|2993.34|2989.84|2988.34|2984.84|13379
1583756400000|2020-03-09 12:20:00|2992.34|2988.84|2989.34|2985.84|2993.34|2989.84|2986.34|2982.84|15051
1583756700000|2020-03-09 12:25:00|2988.34|2984.84|2988.84|2985.34|2989.34|2985.84|2982.34|2978.84|14984
1583757000000|2020-03-09 12:30:00|2988.34|2984.84|2978.34|2974.84|2988.84|2985.34|2977.34|2973.84|11557
1583757300000|2020-03-09 12:35:00|2977.84|2974.34|2978.34|2974.84|2981.34|2977.84|2976.34|2972.84|9975
1583757600000|2020-03-09 12:40:00|2979.3|2975.8|2977.3|2973.8|2983.3|2979.8|2977.3|2973.8|12701
1583757900000|2020-03-09 12:45:00|2976.3|2972.8|2985.3|2981.8|2987.3|2983.8|2976.3|2972.8|19589
1583758200000|2020-03-09 12:50:00|2986.3|2982.8|2993.3|2989.8|2996.3|2992.8|2986.3|2982.8|16888
1583758500000|2020-03-09 12:55:00|2992.3|2988.8|2985.3|2981.8|2995.3|2991.8|2985.3|2981.8|15058
1583758800000|2020-03-09 13:00:00|2986.3|2982.8|2972.3|2968.8|2988.3|2984.8|2970.3|2966.8|20934
1583759100000|2020-03-09 13:05:00|2971.3|2967.8|2973.3|2969.8|2978.3|2974.8|2967.3|2963.8|12671
1583759400000|2020-03-09 13:10:00|2972.3|2968.8|2966.3|2962.8|2975.3|2971.8|2965.3|2961.8|23161
1583759700000|2020-03-09 13:15:00|2967.3|2963.8|2964.3|2960.8|2973.3|2969.8|2963.3|2959.8|21312
1583760000000|2020-03-09 13:20:00|2965.3|2961.8|2959.3|2955.8|2965.3|2961.8|2958.3|2954.8|22975
1583760300000|2020-03-09 13:25:00|2960.3|2956.8|2961.3|2957.8|2968.3|2964.8|2958.3|2954.8|17461
1583760600000|2020-03-09 13:30:00|2959.3|2955.8|2961.3|2957.8|2977.3|2973.8|2957.3|2953.8|39220
1583760900000|2020-03-09 13:35:00|2962.3|2958.8|2943.3|2939.8|2963.3|2959.8|2941.3|2937.8|40297
1583761200000|2020-03-09 13:40:00|2944.3|2940.8|2945.8|2942.3|2953.3|2949.8|2939.3|2935.8|23906
1583761500000|2020-03-09 13:45:00|2946.3|2942.8|2945.3|2941.8|2961.3|2957.8|2942.3|2938.8|28842
1583761800000|2020-03-09 13:50:00|2944.3|2940.8|2983.3|2979.8|2983.3|2979.8|2942.3|2938.8|54096
1583762100000|2020-03-09 13:55:00|2982.3|2978.8|2989.3|2985.8|3003.3|2999.8|2976.3|2972.8|71156
1583762400000|2020-03-09 14:00:00|2988.3|2984.8|2985.3|2981.8|2996.3|2992.8|2984.3|2980.8|62688
1583762700000|2020-03-09 14:05:00|2984.3|2980.8|3024.3|3020.8|3025.3|3021.8|2984.3|2980.8|45258
1583763000000|2020-03-09 14:10:00|3023.3|3019.8|3016.3|3012.8|3023.3|3019.8|3007.3|3003.8|42039
1583763300000|2020-03-09 14:15:00|3017.3|3013.8|3025.3|3021.8|3031.3|3027.8|3015.3|3011.8|33846
1583763600000|2020-03-09 14:20:00|3026.3|3022.8|3007.3|3003.8|3027.3|3023.8|3005.3|3001.8|23476
1583763900000|2020-03-09 14:25:00|3010.3|3006.8|3018.3|3014.8|3026.3|3022.8|3004.3|3000.8|29144
1583764200000|2020-03-09 14:30:00|3019.3|3015.8|3017.3|3013.8|3022.3|3018.8|3007.3|3003.8|22004
1583764500000|2020-03-09 14:35:00|3016.3|3012.8|3015.3|3011.8|3018.3|3014.8|3006.3|3002.8|30862
1583764800000|2020-03-09 14:40:00|3016.3|3012.8|2998.3|2994.8|3018.3|3014.8|2998.3|2994.8|25063
1583765100000|2020-03-09 14:45:00|2999.3|2995.8|2990.3|2986.8|3005.3|3001.8|2989.3|2985.8|20328
1583765400000|2020-03-09 14:50:00|2991.3|2987.8|2990.3|2986.8|2991.3|2987.8|2984.3|2980.8|19165
1583765700000|2020-03-09 14:55:00|2988.3|2984.8|2987.3|2983.8|2992.3|2988.8|2983.3|2979.8|20662
1583766000000|2020-03-09 15:00:00|2986.3|2982.8|2985.3|2981.8|2992.3|2988.8|2981.3|2977.8|25298
1583766300000|2020-03-09 15:05:00|2984.3|2980.8|2985.3|2981.8|2989.3|2985.8|2980.3|2976.8|16934
1583766600000|2020-03-09 15:10:00|2985.25|2981.75|2989.25|2985.75|2994.25|2990.75|2982.25|2978.75|19310
1583766900000|2020-03-09 15:15:00|2988.25|2984.75|3000.25|2996.75|3002.25|2998.75|2986.25|2982.75|23942
1583767200000|2020-03-09 15:20:00|2999.25|2995.75|3001.25|2997.75|3007.25|3003.75|2996.25|2992.75|41054
1583767500000|2020-03-09 15:25:00|3002.25|2998.75|2994.25|2990.75|3004.25|3000.75|2989.25|2985.75|22596
1583767800000|2020-03-09 15:30:00|2993.25|2989.75|2994.25|2990.75|2996.25|2992.75|2985.25|2981.75|36737
1583768100000|2020-03-09 15:35:00|2993.25|2989.75|3007.25|3003.75|3009.25|3005.75|2993.25|2989.75|30751
1583768400000|2020-03-09 15:40:00|3008.25|3004.75|3010.25|3006.75|3013.25|3009.75|3001.25|2997.75|31825
1583768700000|2020-03-09 15:45:00|3009.25|3005.75|3022.25|3018.75|3023.25|3019.75|3009.25|3005.75|38427
1583769000000|2020-03-09 15:50:00|3021.25|3017.75|3019.25|3015.75|3024.25|3020.75|3013.25|3009.75|21236
1583769300000|2020-03-09 15:55:00|3018.25|3014.75|3008.25|3004.75|3020.25|3016.75|3008.25|3004.75|32741
1583769600000|2020-03-09 16:00:00|3006.25|3002.75|3005.25|3001.75|3010.25|3006.75|3003.25|2999.75|29448
1583769900000|2020-03-09 16:05:00|3004.25|3000.75|3014.25|3010.75|3018.25|3014.75|3004.25|3000.75|36154
1583770200000|2020-03-09 16:10:00|3013.25|3009.75|3008.25|3004.75|3017.25|3013.75|3005.25|3001.75|28243
1583770500000|2020-03-09 16:15:00|3009.25|3005.75|2994.25|2990.75|3014.25|3010.75|2992.25|2988.75|34588
1583770800000|2020-03-09 16:20:00|2993.25|2989.75|2984.25|2980.75|2996.25|2992.75|2982.25|2978.75|42114
1583771100000|2020-03-09 16:25:00|2983.25|2979.75|2977.25|2973.75|2985.25|2981.75|2976.25|2972.75|90010
1583771400000|2020-03-09 16:30:00|2978.25|2974.75|2966.25|2962.75|2980.25|2976.75|2960.25|2956.75|134273
1583771700000|2020-03-09 16:35:00|2965.25|2961.75|2961.25|2957.75|2965.25|2961.75|2941.25|2937.75|106902
1583772000000|2020-03-09 16:40:00|2962.25|2958.75|2948.25|2944.75|2963.25|2959.75|2945.75|2942.25|39054
1583772300000|2020-03-09 16:45:00|2949.25|2945.75|2934.75|2931.25|2949.25|2945.75|2933.25|2929.75|26191
1583772600000|2020-03-09 16:50:00|2935.25|2931.75|2946.25|2942.75|2948.25|2944.75|2934.25|2930.75|22886
1583772900000|2020-03-09 16:55:00|2945.25|2941.75|2945.25|2941.75|2949.25|2945.75|2940.25|2936.75|26940
1583773200000|2020-03-09 17:00:00|2944.75|2941.25|2944.25|2940.75|2955.25|2951.75|2942.25|2938.75|28871
1583773500000|2020-03-09 17:05:00|2942.25|2938.75|2945.25|2941.75|2950.25|2946.75|2935.25|2931.75|12521
1583773800000|2020-03-09 17:10:00|2944.25|2940.75|2950.25|2946.75|2951.25|2947.75|2941.25|2937.75|32778
1583774100000|2020-03-09 17:15:00|2949.25|2945.75|2942.25|2938.75|2952.25|2948.75|2940.25|2936.75|9706
1583774400000|2020-03-09 17:20:00|2941.25|2937.75|2936.25|2932.75|2942.25|2938.75|2933.25|2929.75|7865
1583774700000|2020-03-09 17:25:00|2935.25|2931.75|2928.25|2924.75|2935.75|2932.25|2926.25|2922.75|8719
1583775000000|2020-03-09 17:30:00|2927.25|2923.75|2920.25|2916.75|2928.25|2924.75|2920.25|2916.75|10288
1583775300000|2020-03-09 17:35:00|2921.25|2917.75|2917.25|2913.75|2923.75|2920.25|2917.25|2913.75|7922
1583775600000|2020-03-09 17:40:00|2916.75|2913.25|2901.25|2897.75|2921.25|2917.75|2894.25|2890.75|25335
1583775900000|2020-03-09 17:45:00|2902.25|2898.75|2910.25|2906.75|2915.25|2911.75|2900.25|2896.75|10268
1583776200000|2020-03-09 17:50:00|2909.25|2905.75|2896.25|2892.75|2909.25|2905.75|2895.25|2891.75|7833
1583776500000|2020-03-09 17:55:00|2895.25|2891.75|2896.25|2892.75|2904.25|2900.75|2895.25|2891.75|5458
1583776800000|2020-03-09 18:00:00|2897.25|2893.75|2883.25|2879.75|2897.25|2893.75|2883.25|2879.75|9822
1583777100000|2020-03-09 18:05:00|2882.25|2878.75|2883.25|2879.75|2892.25|2888.75|2880.25|2876.75|9328
1583777400000|2020-03-09 18:10:00|2884.25|2880.75|2895.25|2891.75|2895.25|2891.75|2883.25|2879.75|5253
1583777700000|2020-03-09 18:15:00|2895.75|2892.25|2910.25|2906.75|2914.25|2910.75|2895.25|2891.75|9127
1583778000000|2020-03-09 18:20:00|2911.25|2907.75|2904.25|2900.75|2913.25|2909.75|2903.25|2899.75|6851
1583778300000|2020-03-09 18:25:00|2903.25|2899.75|2892.25|2888.75|2903.25|2899.75|2892.25|2888.75|4095
1583778600000|2020-03-09 18:30:00|2891.25|2887.75|2889.25|2885.75|2896.75|2893.25|2886.25|2882.75|6962
1583778900000|2020-03-09 18:35:00|2888.25|2884.75|2897.25|2893.75|2902.25|2898.75|2882.25|2878.75|7822
1583779200000|2020-03-09 18:40:00|2898.25|2894.75|2881.25|2877.75|2898.25|2894.75|2878.25|2874.75|6370
1583779500000|2020-03-09 18:45:00|2882.25|2878.75|2885.25|2881.75|2893.25|2889.75|2879.25|2875.75|6989
1583779800000|2020-03-09 18:50:00|2884.25|2880.75|2908.25|2904.75|2908.25|2904.75|2883.25|2879.75|7631
1583780100000|2020-03-09 18:55:00|2907.25|2903.75|2905.25|2901.75|2915.25|2911.75|2905.25|2901.75|9626
1583780400000|2020-03-09 19:00:00|2906.25|2902.75|2922.25|2918.75|2925.25|2921.75|2902.25|2898.75|8527
1583780700000|2020-03-09 19:05:00|2923.25|2919.75|2915.25|2911.75|2925.25|2921.75|2908.25|2904.75|5415
1583781000000|2020-03-09 19:10:00|2914.25|2910.75|2910.25|2906.75|2916.75|2913.25|2906.25|2902.75|6149
1583781300000|2020-03-09 19:15:00|2909.25|2905.75|2912.25|2908.75|2920.25|2916.75|2907.25|2903.75|5383
1583781600000|2020-03-09 19:20:00|2911.25|2907.75|2928.25|2924.75|2928.25|2924.75|2908.25|2904.75|6051
1583781900000|2020-03-09 19:25:00|2929.25|2925.75|2928.25|2924.75|2937.25|2933.75|2927.25|2923.75|6836
1583782200000|2020-03-09 19:30:00|2927.25|2923.75|2924.25|2920.75|2930.25|2926.75|2919.25|2915.75|5307
1583782500000|2020-03-09 19:35:00|2925.25|2921.75|2938.25|2934.75|2941.25|2937.75|2924.25|2920.75|6636
1583782800000|2020-03-09 19:40:00|2937.75|2934.25|2929.25|2925.75|2940.75|2937.25|2925.25|2921.75|10028
1583783100000|2020-03-09 19:45:00|2928.25|2924.75|2929.25|2925.75|2932.25|2928.75|2920.25|2916.75|12073
1583783400000|2020-03-09 19:50:00|2928.75|2925.25|2911.25|2907.75|2928.75|2925.25|2904.25|2900.75|15711
1583783700000|2020-03-09 19:55:00|2910.25|2906.75|2891.25|2887.75|2910.25|2906.75|2888.25|2884.75|21590
1583784000000|2020-03-09 20:00:00|2892.25|2888.75|2886.25|2882.75|2893.25|2889.75|2881.75|2878.25|6987
1583784300000|2020-03-09 20:05:00|2887.25|2883.75|2893.25|2889.75|2900.25|2896.75|2883.25|2879.75|2145
1583784600000|2020-03-09 20:10:00|2892.25|2888.75|2896.75|2893.25|2899.25|2895.75|2888.25|2884.75|2814
1583784900000|2020-03-09 20:15:00|2896.25|2892.75|2894.25|2890.75|2898.25|2894.75|2890.25|2886.75|1379
1583785200000|2020-03-09 20:20:00|2893.25|2889.75|2902.25|2898.75|2903.25|2899.75|2893.25|2889.75|1033
1583785500000|2020-03-09 20:25:00|2901.75|2898.25|2893.25|2889.75|2903.25|2899.75|2887.25|2883.75|869
1583785800000|2020-03-09 20:30:00|2891.75|2888.25|2901.25|2897.75|2902.25|2898.75|2891.25|2887.75|1699
1583786100000|2020-03-09 20:35:00|2902.25|2898.75|2898.25|2894.75|2904.75|2901.25|2896.25|2892.75|1450
1583786400000|2020-03-09 20:40:00|2897.25|2893.75|2886.75|2883.25|2897.25|2893.75|2885.25|2881.75|1201
1583786700000|2020-03-09 20:45:00|2886.25|2882.75|2878.75|2875.25|2886.25|2882.75|2878.25|2874.75|1701
1583787000000|2020-03-09 20:50:00|2878.25|2874.75|2881.25|2877.75|2882.25|2878.75|2875.25|2871.75|1899
1583787300000|2020-03-09 20:55:00|2880.75|2877.25|2877.25|2873.75|2880.75|2877.25|2875.25|2871.75|2971
1583787600000|2020-03-09 21:00:00|2876.9|2871.9|2875.5|2870.5|2877.8|2872.8|2874.6|2869.6|0
1583787900000|2020-03-09 21:05:00|2875.6|2870.6|2875.4|2870.4|2876|2871|2875.2|2870.2|47
1583788200000|2020-03-09 21:10:00|2875.3|2870.3|2875.7|2870.7|2876|2871|2874.9|2869.9|0
1583788500000|2020-03-09 21:15:00|2875.8|2870.8|2876|2871|2876.3|2871.3|2875.6|2870.6|0
1583788800000|2020-03-09 21:20:00|2876.2|2871.2|2876.2|2871.2|2876.5|2871.5|2876.1|2871.1|0
1583789100000|2020-03-09 21:25:00|2876.3|2871.3|2875.8|2870.8|2876.4|2871.4|2875|2870|0
1583789400000|2020-03-09 21:30:00|2875.7|2870.7|2873.1|2868.1|2875.7|2870.7|2873.1|2868.1|0
1583789700000|2020-03-09 21:35:00|2872.6|2867.6|2872.6|2867.6|2872.7|2867.7|2871.4|2866.4|0
1583790000000|2020-03-09 21:40:00|2871.6|2866.6|2874.1|2869.1|2874.1|2869.1|2871.2|2866.2|0
1583790300000|2020-03-09 21:45:00|2874.9|2869.9|2874.3|2869.3|2874.9|2869.9|2872.9|2867.9|0
1583790600000|2020-03-09 21:50:00|2874.4|2869.4|2876.2|2871.2|2877.3|2872.3|2874.4|2869.4|0
1583790900000|2020-03-09 21:55:00|2876.4|2871.4|2878.4|2873.4|2879.3|2874.3|2876.2|2871.2|0
1583791200000|2020-03-09 22:00:00|2874.2|2869.2|2850.9|2845.9|2876.4|2871.4|2849.1|2844.1|0
1583791500000|2020-03-09 22:05:00|2850.6|2845.6|2834.8|2829.8|2850.9|2845.9|2834.8|2829.8|0
1583791800000|2020-03-09 22:10:00|2834.5|2829.5|2834.7|2829.7|2838.8|2833.8|2823.7|2818.7|0
1583792100000|2020-03-09 22:15:00|2834.9|2829.9|2850|2845|2860.3|2855.3|2830.8|2825.8|0
1583792400000|2020-03-09 22:20:00|2849.8|2844.8|2866.9|2861.9|2867.1|2862.1|2848.5|2843.5|0
1583792700000|2020-03-09 22:25:00|2866.8|2861.8|2855.3|2850.3|2872.3|2867.3|2851.4|2846.4|0
1583793000000|2020-03-09 22:30:00|2856.9|2851.9|2874.3|2869.3|2877.8|2872.8|2849.5|2844.5|0
1583793300000|2020-03-09 22:35:00|2873.8|2868.8|2867.1|2862.1|2888.2|2883.2|2851.1|2846.1|0
1583793600000|2020-03-09 22:40:00|2868|2863|2867.1|2862.1|2875.7|2870.7|2858.8|2853.8|0
1583793900000|2020-03-09 22:45:00|2866.8|2861.8|2872.3|2867.3|2873.4|2868.4|2862.7|2857.7|0
1583794200000|2020-03-09 22:50:00|2872|2867|2888.1|2883.1|2888.8|2883.8|2871.6|2866.6|0
1583794500000|2020-03-09 22:55:00|2889|2884|2912.5|2907.5|2916.1|2911.1|2888.2|2883.2|0
1583794800000|2020-03-09 23:00:00|2912.6|2907.6|2925.7|2920.7|2926.4|2921.4|2912.2|2907.2|0
1583795100000|2020-03-09 23:05:00|2925.9|2920.9|2933.1|2928.1|2943.1|2938.1|2922.6|2917.6|0
1583795400000|2020-03-09 23:10:00|2932.9|2927.9|2917.2|2912.2|2936.4|2931.4|2917.2|2912.2|0
1583795700000|2020-03-09 23:15:00|2917.5|2912.5|2916.7|2911.7|2919.5|2914.5|2908.8|2903.8|0
1583796000000|2020-03-09 23:20:00|2917|2912|2925.7|2920.7|2925.7|2920.7|2915.7|2910.7|0
1583796300000|2020-03-09 23:25:00|2925.8|2920.8|2941|2936|2941.3|2936.3|2921.1|2916.1|0
1583796600000|2020-03-09 23:30:00|2941.3|2936.3|2933.6|2928.6|2942|2937|2932.5|2927.5|0
1583796900000|2020-03-09 23:35:00|2933.7|2928.7|2940.7|2935.7|2940.7|2935.7|2933.1|2928.1|0
1583797200000|2020-03-09 23:40:00|2940.2|2935.2|2953.4|2948.4|2953.4|2948.4|2940.2|2935.2|0
1583797500000|2020-03-09 23:45:00|2953.5|2948.5|2957.2|2952.2|2960.3|2955.3|2953.5|2948.5|0
1583797800000|2020-03-09 23:50:00|2956.8|2951.8|2962.1|2957.1|2966.2|2961.2|2951.6|2946.6|0
1583798100000|2020-03-09 23:55:00|2961.3|2956.3|2949.3|2944.3|2961.6|2956.6|2945.9|2940.9|0
1583798400000|2020-03-10 00:00:00|2948.8|2943.8|2946.1|2941.1|2958.6|2953.6|2944.7|2939.7|0
1583798700000|2020-03-10 00:05:00|2946.4|2941.4|2930.9|2925.9|2948|2943|2930.5|2925.5|0
1583799000000|2020-03-10 00:10:00|2930.6|2925.6|2928.8|2923.8|2930.9|2925.9|2914.2|2909.2|0
1583799300000|2020-03-10 00:15:00|2928.6|2923.6|2944.5|2940.5|2946.5|2942.5|2928.3|2923.3|4713
1583799600000|2020-03-10 00:20:00|2944|2940|2958|2954|2958|2954|2943.5|2939.5|2738
1583799900000|2020-03-10 00:25:00|2958.5|2954.5|2950|2946|2958.5|2954.5|2946.5|2942.5|948
1583800200000|2020-03-10 00:30:00|2950.5|2946.5|2956.5|2952.5|2957|2953|2947.5|2943.5|1190
1583800500000|2020-03-10 00:35:00|2955|2951|2951.5|2947.5|2958.5|2954.5|2949.5|2945.5|612
1583800800000|2020-03-10 00:40:00|2952.5|2948.5|2955.5|2951.5|2957.5|2953.5|2951.5|2947.5|1180
1583801100000|2020-03-10 00:45:00|2956|2952|2970.5|2966.5|2971|2967|2955.5|2951.5|1740
1583801400000|2020-03-10 00:50:00|2971.5|2967.5|2989.5|2985.5|2990|2986|2970|2966|3012
1583801700000|2020-03-10 00:55:00|2990|2986|3012.5|3008.5|3014.5|3010.5|2987.5|2983.5|3075
1583802000000|2020-03-10 01:00:00|3013.5|3009.5|3026.5|3022.5|3026.5|3022.5|3012.5|3008.5|2699
1583802300000|2020-03-10 01:05:00|3028|3024|3025.5|3021.5|3031.5|3027.5|3024|3020|2652
1583802600000|2020-03-10 01:10:00|3024.5|3020.5|3017.5|3013.5|3025.5|3021.5|3015.5|3011.5|1283
1583802900000|2020-03-10 01:15:00|3018.5|3014.5|3030.5|3026.5|3031.5|3027.5|3017.5|3013.5|952
1583803200000|2020-03-10 01:20:00|3031.5|3027.5|3031.5|3027.5|3032.5|3028.5|3028.5|3024.5|977
1583803500000|2020-03-10 01:25:00|3032.5|3028.5|3035.5|3031.5|3040|3036|3032.5|3028.5|2635
1583803800000|2020-03-10 01:30:00|3038.5|3034.5|3023|3019|3038.5|3034.5|3021.5|3017.5|1154
1583804100000|2020-03-10 01:35:00|3022.5|3018.5|3020.5|3016.5|3029.5|3025.5|3020.5|3016.5|831
1583804400000|2020-03-10 01:40:00|3019.5|3015.5|3020.5|3016.5|3022.5|3018.5|3013.5|3009.5|1454
1583804700000|2020-03-10 01:45:00|3019.5|3015.5|3011.5|3007.5|3025|3021|3010.5|3006.5|607
1583805000000|2020-03-10 01:50:00|3011|3007|3006.5|3002.5|3014.5|3010.5|3005.5|3001.5|1475
1583805300000|2020-03-10 01:55:00|3007.5|3003.5|3003|2999|3008.5|3004.5|3002.5|2998.5|1050
1583805600000|2020-03-10 02:00:00|3002.5|2998.5|3005.5|3001.5|3011.5|3007.5|3002.5|2998.5|672
1583805900000|2020-03-10 02:05:00|3006.5|3002.5|3005.5|3001.5|3007.5|3003.5|3000|2996|469
1583806200000|2020-03-10 02:10:00|3004.5|3000.5|3007.5|3003.5|3007.5|3003.5|2999.5|2995.5|313
1583806500000|2020-03-10 02:15:00|3006.5|3002.5|3006.5|3002.5|3006.5|3002.5|3002|2998|167
1583806800000|2020-03-10 02:20:00|3006|3002|3010.5|3006.5|3012|3008|3005.5|3001.5|603
1583807100000|2020-03-10 02:25:00|3011.5|3007.5|3009.5|3005.5|3011.5|3007.5|3008|3004|470
1583807400000|2020-03-10 02:30:00|3009|3005|3006.5|3002.5|3010.5|3006.5|3001.5|2997.5|326
1583807700000|2020-03-10 02:35:00|3007.5|3003.5|2997.5|2993.5|3008.5|3004.5|2994.5|2990.5|903
1583808000000|2020-03-10 02:40:00|2998.5|2994.5|3002.5|2998.5|3005.5|3001.5|2998.5|2994.5|548
1583808300000|2020-03-10 02:45:00|3003.5|2999.5|3001.5|2997.5|3005.5|3001.5|2998.5|2994.5|307
1583808600000|2020-03-10 02:50:00|3002|2998|3009.5|3005.5|3009.5|3005.5|3002|2998|277
1583808900000|2020-03-10 02:55:00|3008.5|3004.5|3013.5|3009.5|3013.5|3009.5|3008.5|3004.5|270
1583809200000|2020-03-10 03:00:00|3012.5|3008.5|3016.5|3012.5|3017|3013|3008.5|3004.5|475
1583809500000|2020-03-10 03:05:00|3017|3013|3014.5|3010.5|3017|3013|3010.5|3006.5|204
1583809800000|2020-03-10 03:10:00|3013.5|3009.5|3012.5|3008.5|3013.5|3009.5|3008.5|3004.5|204
1583810100000|2020-03-10 03:15:00|3012|3008|3016|3012|3016.5|3012.5|3011.5|3007.5|252
1583810400000|2020-03-10 03:20:00|3016.5|3012.5|3017.5|3013.5|3018.5|3014.5|3015.5|3011.5|398
1583810700000|2020-03-10 03:25:00|3018.5|3014.5|3025.5|3021.5|3025.5|3021.5|3018.5|3014.5|780
1583811000000|2020-03-10 03:30:00|3024.5|3020.5|3020.5|3016.5|3025.5|3021.5|3017.5|3013.5|455
1583811300000|2020-03-10 03:35:00|3021|3017|3027.5|3025.5|3027.5|3025.5|3020.5|3016.5|220
1583811600000|2020-03-10 03:40:00|3027|3025|3026.5|3024.5|3027.5|3025.5|3023.5|3021.5|369
1583811900000|2020-03-10 03:45:00|3027.5|3025.5|3030.5|3028.5|3031.5|3029.5|3026.5|3024.5|913
1583812200000|2020-03-10 03:50:00|3031.5|3029.5|3027.5|3025.5|3034.5|3032.5|3025.5|3023.5|438
1583812500000|2020-03-10 03:55:00|3026.5|3024.5|3028.5|3026.5|3029.5|3027.5|3023.5|3021.5|344
1583812800000|2020-03-10 04:00:00|3028|3026|3025.5|3023.5|3028.5|3026.5|3022.5|3020.5|357
1583813100000|2020-03-10 04:05:00|3026.5|3024.5|3027|3025|3029.5|3027.5|3025.5|3023.5|375
1583813400000|2020-03-10 04:10:00|3027.5|3025.5|3032.5|3030.5|3034|3032|3022|3020|847
1583813700000|2020-03-10 04:15:00|3034|3032|3034.5|3032.5|3035.5|3033.5|3031.5|3029.5|1057
1583814000000|2020-03-10 04:20:00|3035.5|3033.5|3038.5|3036.5|3040.5|3038.5|3033.5|3031.5|1046
1583814300000|2020-03-10 04:25:00|3039.5|3037.5|3039.5|3037.5|3041.5|3039.5|3038.5|3036.5|1085
1583814600000|2020-03-10 04:30:00|3039|3037|3039.5|3037.5|3040.5|3038.5|3035.5|3033.5|786
1583814900000|2020-03-10 04:35:00|3040.5|3038.5|3037|3035|3040.5|3038.5|3034.5|3032.5|453
1583815200000|2020-03-10 04:40:00|3036.5|3034.5|3034.5|3032.5|3037|3035|3033.5|3031.5|275
1583815500000|2020-03-10 04:45:00|3033.5|3031.5|3034.5|3032.5|3037.5|3035.5|3032.5|3030.5|373
1583815800000|2020-03-10 04:50:00|3035.5|3033.5|3036.5|3034.5|3038.5|3036.5|3033.5|3031.5|537
1583816100000|2020-03-10 04:55:00|3035.5|3033.5|3032.5|3030.5|3038.5|3036.5|3032.5|3030.5|558
1583816400000|2020-03-10 05:00:00|3033|3031|3038.5|3036.5|3040.5|3038.5|3032.5|3030.5|949
1583816700000|2020-03-10 05:05:00|3039.5|3037.5|3043.5|3041.5|3043.5|3041.5|3038.5|3036.5|1735
1583817000000|2020-03-10 05:10:00|3044.5|3042.5|3049.5|3047.5|3049.5|3047.5|3044.5|3042.5|1581
1583817300000|2020-03-10 05:15:00|3048.5|3046.5|3054.5|3052.5|3054.5|3052.5|3047.5|3045.5|1230
1583817600000|2020-03-10 05:20:00|3055.5|3053.5|3054.5|3052.5|3056.5|3054.5|3050.5|3048.5|2363
1583817900000|2020-03-10 05:25:00|3054|3052|3050.5|3048.5|3054|3052|3048.5|3046.5|893
1583818200000|2020-03-10 05:30:00|3051.5|3049.5|3060.5|3058.5|3061.5|3059.5|3049.5|3047.5|1544
1583818500000|2020-03-10 05:35:00|3060|3058|3065|3063|3066|3064|3059|3057|627
1583818800000|2020-03-10 05:40:00|3065.5|3063.5|3058.5|3056.5|3067.5|3065.5|3057.5|3055.5|779
1583819100000|2020-03-10 05:45:00|3058|3056|3059.5|3057.5|3059.5|3057.5|3054.5|3052.5|1249
1583819400000|2020-03-10 05:50:00|3060|3058|3055.5|3053.5|3061|3059|3055.5|3053.5|841
1583819700000|2020-03-10 05:55:00|3056.5|3054.5|3059|3057|3059.5|3057.5|3055.5|3053.5|544
1583820000000|2020-03-10 06:00:00|3058.5|3056.5|3054.5|3052.5|3058.5|3056.5|3052.5|3050.5|738
1583820300000|2020-03-10 06:05:00|3053.5|3051.5|3044.5|3042.5|3055.5|3053.5|3044.5|3042.5|829
1583820600000|2020-03-10 06:10:00|3045.5|3043.5|3050.5|3048.5|3050.5|3048.5|3044.5|3042.5|1284
1583820900000|2020-03-10 06:15:00|3049.5|3047.5|3045.5|3043.5|3050.5|3048.5|3040.5|3038.5|1068
1583821200000|2020-03-10 06:20:00|3045|3043|3037.5|3035.5|3045.5|3043.5|3036.5|3034.5|730
1583821500000|2020-03-10 06:25:00|3036.5|3034.5|3043|3041|3043.5|3041.5|3035.5|3033.5|843
1583821800000|2020-03-10 06:30:00|3043.5|3041.5|3055.5|3053.5|3055.5|3053.5|3042.5|3040.5|1318
1583822100000|2020-03-10 06:35:00|3055|3053|3049.5|3047.5|3055.5|3053.5|3049.5|3047.5|1453
1583822400000|2020-03-10 06:40:00|3048.5|3046.5|3047|3045|3050.5|3048.5|3044.5|3042.5|1444
1583822700000|2020-03-10 06:45:00|3046.5|3044.5|3043.5|3041.5|3047.5|3045.5|3038|3036|2087
1583823000000|2020-03-10 06:50:00|3042.5|3040.5|3050.5|3048.5|3052.5|3050.5|3042.5|3040.5|1745
1583823300000|2020-03-10 06:55:00|3049.5|3047.5|3045|3043|3049.5|3047.5|3045|3043|2237
1583823600000|2020-03-10 07:00:00|3044.75|3043.25|3042.25|3040.75|3045.25|3043.75|3034.25|3032.75|11102
1583823900000|2020-03-10 07:05:00|3041.75|3040.25|3033.25|3031.75|3041.75|3040.25|3029.25|3027.75|6118
1583824200000|2020-03-10 07:10:00|3032.25|3030.75|3033.25|3031.75|3038.25|3036.75|3030.25|3028.75|6119
1583824500000|2020-03-10 07:15:00|3035.25|3033.75|3027.25|3025.75|3036.25|3034.75|3027.25|3025.75|4849
1583824800000|2020-03-10 07:20:00|3028.25|3026.75|3013.25|3011.75|3029.25|3027.75|3013.25|3011.75|7343
1583825100000|2020-03-10 07:25:00|3012.25|3010.75|3017.25|3015.75|3022.25|3020.75|3007.25|3005.75|10804
1583825400000|2020-03-10 07:30:00|3016.25|3014.75|3025.25|3023.75|3029.25|3027.75|3013.25|3011.75|17574
1583825700000|2020-03-10 07:35:00|3024.75|3023.25|3028.75|3027.25|3031.25|3029.75|3022.25|3020.75|5232
1583826000000|2020-03-10 07:40:00|3028.25|3026.75|3018.25|3016.75|3030.25|3028.75|3017.25|3015.75|6247
1583826300000|2020-03-10 07:45:00|3019.25|3017.75|3017.25|3015.75|3023.25|3021.75|3014.25|3012.75|9255
1583826600000|2020-03-10 07:50:00|3018.25|3016.75|3013.25|3011.75|3018.25|3016.75|3006.25|3004.75|8927
1583826900000|2020-03-10 07:55:00|3014.25|3012.75|3007.25|3005.75|3016.25|3014.75|2994.75|2993.25|13473
1583827200000|2020-03-10 08:00:00|3006.25|3004.75|2996.25|2994.75|3006.25|3004.75|2991.25|2989.75|38446
1583827500000|2020-03-10 08:05:00|2995.25|2993.75|3001.25|2999.75|3008.25|3006.75|2991.25|2989.75|23880
1583827800000|2020-03-10 08:10:00|3002.25|3000.75|2988.25|2986.75|3004.25|3002.75|2984.25|2982.75|27263
1583828100000|2020-03-10 08:15:00|2989.25|2987.75|2999.25|2997.75|3001.25|2999.75|2984.25|2982.75|23836
1583828400000|2020-03-10 08:20:00|3000.25|2998.75|3013.25|3011.75|3013.25|3011.75|2992.25|2990.75|26610
1583828700000|2020-03-10 08:25:00|3012.25|3010.75|3009.25|3007.75|3014.25|3012.75|3004.25|3002.75|22666
1583829000000|2020-03-10 08:30:00|3009.75|3008.25|3015.25|3013.75|3018.25|3016.75|3006.25|3004.75|22256
1583829300000|2020-03-10 08:35:00|3014.25|3012.75|3030.25|3028.75|3031.25|3029.75|3012.25|3010.75|35907
1583829600000|2020-03-10 08:40:00|3030.11|3028.61|3043.11|3041.61|3044.11|3042.61|3029.11|3027.61|52382
1583829900000|2020-03-10 08:45:00|3044.11|3042.61|3038.11|3036.61|3046.11|3044.61|3035.11|3033.61|28703
1583830200000|2020-03-10 08:50:00|3037.11|3035.61|3042.11|3040.61|3050.11|3048.61|3032.11|3030.61|20304
1583830500000|2020-03-10 08:55:00|3043.11|3041.61|3054.11|3052.61|3055.61|3054.11|3040.11|3038.61|18412
1583830800000|2020-03-10 09:00:00|3053.11|3051.61|3058.11|3056.61|3058.11|3056.61|3047.11|3045.61|42570
1583831100000|2020-03-10 09:05:00|3057.11|3055.61|3053.11|3051.61|3058.11|3056.61|3050.11|3048.61|23327
1583831400000|2020-03-10 09:10:00|3054.11|3052.61|3038.11|3036.61|3055.11|3053.61|3035.11|3033.61|31347
1583831700000|2020-03-10 09:15:00|3039.11|3037.61|3056.11|3054.61|3057.11|3055.61|3037.11|3035.61|27541
1583832000000|2020-03-10 09:20:00|3055.11|3053.61|3050.11|3048.61|3058.11|3056.61|3049.11|3047.61|17374
1583832300000|2020-03-10 09:25:00|3049.11|3047.61|3052.11|3050.61|3055.11|3053.61|3048.11|3046.61|12053
1583832600000|2020-03-10 09:30:00|3053.11|3051.61|3061.11|3059.61|3061.11|3059.61|3050.11|3048.61|29722
1583832900000|2020-03-10 09:35:00|3060.11|3058.61|3068.11|3066.61|3072.11|3070.61|3060.11|3058.61|31776
1583833200000|2020-03-10 09:40:00|3069.11|3067.61|3069.11|3067.61|3075.61|3074.11|3068.11|3066.61|31267
1583833500000|2020-03-10 09:45:00|3068.11|3066.61|3069.11|3067.61|3075.11|3073.61|3066.11|3064.61|19115
1583833800000|2020-03-10 09:50:00|3068.11|3066.61|3068.11|3066.61|3074.11|3072.61|3066.11|3064.61|20481
1583834100000|2020-03-10 09:55:00|3069.11|3067.61|3074.11|3072.61|3074.11|3072.61|3067.11|3065.61|25708
1583834400000|2020-03-10 10:00:00|3073.11|3071.61|3071.11|3069.61|3073.11|3071.61|3066.11|3064.61|13669
1583834700000|2020-03-10 10:05:00|3072.11|3070.61|3075.11|3073.61|3078.11|3076.61|3072.11|3070.61|14896
1583835000000|2020-03-10 10:10:00|3077.11|3075.61|3079.11|3077.61|3081.11|3079.61|3076.11|3074.61|12273
1583835300000|2020-03-10 10:15:00|3080.11|3078.61|3075.11|3073.61|3080.11|3078.61|3071.11|3069.61|19957
1583835600000|2020-03-10 10:20:00|3074.61|3073.11|3069.11|3067.61|3076.11|3074.61|3068.11|3066.61|15770
1583835900000|2020-03-10 10:25:00|3070.11|3068.61|3078.11|3076.61|3079.11|3077.61|3069.11|3067.61|25704
1583836200000|2020-03-10 10:30:00|3077.11|3075.61|3079.11|3077.61|3082.11|3080.61|3073.11|3071.61|33216
1583836500000|2020-03-10 10:35:00|3080.11|3078.61|3077.11|3075.61|3080.11|3078.61|3074.11|3072.61|16537
1583836800000|2020-03-10 10:40:00|3078.11|3076.61|3085.11|3083.61|3085.11|3083.61|3076.11|3074.61|13031
1583837100000|2020-03-10 10:45:00|3084.11|3082.61|3088.11|3086.61|3091.11|3089.61|3084.11|3082.61|24773
1583837400000|2020-03-10 10:50:00|3087.11|3085.61|3084.11|3082.61|3090.11|3088.61|3084.11|3082.61|10994
1583837700000|2020-03-10 10:55:00|3085.11|3083.61|3081.11|3079.61|3087.11|3085.61|3080.11|3078.61|36378
1583838000000|2020-03-10 11:00:00|3080.11|3078.61|3072.11|3070.61|3080.11|3078.61|3072.11|3070.61|22609
1583838300000|2020-03-10 11:05:00|3071.11|3069.61|3065.11|3063.61|3073.11|3071.61|3064.11|3062.61|19031
1583838600000|2020-03-10 11:10:00|3066.11|3064.61|3066.11|3064.61|3072.11|3070.61|3064.11|3062.61|13527
1583838900000|2020-03-10 11:15:00|3067.11|3065.61|3060.11|3058.61|3068.11|3066.61|3060.11|3058.61|31425
1583839200000|2020-03-10 11:20:00|3059.11|3057.61|3055.11|3053.61|3059.11|3057.61|3053.11|3051.61|22832
1583839500000|2020-03-10 11:25:00|3053.11|3051.61|3049.11|3047.61|3056.11|3054.61|3048.11|3046.61|15157
1583839800000|2020-03-10 11:30:00|3050.11|3048.61|3050.11|3048.61|3056.11|3054.61|3049.11|3047.61|17265
1583840100000|2020-03-10 11:35:00|3051.11|3049.61|3055.11|3053.61|3056.11|3054.61|3048.11|3046.61|9025
1583840400000|2020-03-10 11:40:00|3054.11|3052.61|3050.11|3048.61|3056.11|3054.61|3050.11|3048.61|21888
1583840700000|2020-03-10 11:45:00|3049.11|3047.61|3040.11|3038.61|3052.11|3050.61|3039.11|3037.61|24364
1583841000000|2020-03-10 11:50:00|3041.11|3039.61|3039.11|3037.61|3044.11|3042.61|3037.11|3035.61|19395
1583841300000|2020-03-10 11:55:00|3038.11|3036.61|3041.11|3039.61|3048.11|3046.61|3036.11|3034.61|13418
1583841600000|2020-03-10 12:00:00|3040.11|3038.61|3047.11|3045.61|3048.11|3046.61|3040.11|3038.61|10427
1583841900000|2020-03-10 12:05:00|3046.11|3044.61|3031.11|3029.61|3047.11|3045.61|3028.11|3026.61|29083
1583842200000|2020-03-10 12:10:00|3029.11|3027.61|3037.11|3035.61|3040.11|3038.61|3028.11|3026.61|21575
1583842500000|2020-03-10 12:15:00|3038.11|3036.61|3029.11|3027.61|3038.11|3036.61|3026.11|3024.61|15143
1583842800000|2020-03-10 12:20:00|3028.11|3026.61|3030.11|3028.61|3032.11|3030.61|3025.11|3023.61|17994
1583843100000|2020-03-10 12:25:00|3031.11|3029.61|3021.11|3019.61|3032.11|3030.61|3021.11|3019.61|20951
1583843400000|2020-03-10 12:30:00|3020.11|3018.61|3021.11|3019.61|3025.11|3023.61|3019.11|3017.61|21313
1583843700000|2020-03-10 12:35:00|3020.11|3018.61|3018.11|3016.61|3022.11|3020.61|3014.11|3012.61|28191
1583844000000|2020-03-10 12:40:00|3018.44|3016.94|3009.44|3007.94|3021.44|3019.94|3006.44|3004.94|43447
1583844300000|2020-03-10 12:45:00|3008.44|3006.94|3019.44|3017.94|3021.44|3019.94|3005.44|3003.94|21466
1583844600000|2020-03-10 12:50:00|3020.44|3018.94|3043.44|3041.94|3052.44|3050.94|3019.44|3017.94|56831
1583844900000|2020-03-10 12:55:00|3044.44|3042.94|3024.44|3022.94|3044.44|3042.94|3023.44|3021.94|20376
1583845200000|2020-03-10 13:00:00|3023.44|3021.94|3024.44|3022.94|3036.44|3034.94|3023.44|3021.94|23290
1583845500000|2020-03-10 13:05:00|3023.44|3021.94|3015.44|3013.94|3026.44|3024.94|3015.44|3013.94|19162
1583845800000|2020-03-10 13:10:00|3014.44|3012.94|3018.44|3016.94|3022.44|3020.94|3014.44|3012.94|9017
1583846100000|2020-03-10 13:15:00|3017.44|3015.94|3019.44|3017.94|3019.44|3017.94|3013.44|3011.94|12733
1583846400000|2020-03-10 13:20:00|3020.44|3018.94|3022.44|3020.94|3028.44|3026.94|3019.44|3017.94|24160
1583846700000|2020-03-10 13:25:00|3021.44|3019.94|3018.44|3016.94|3023.44|3021.94|3016.44|3014.94|11742
1583847000000|2020-03-10 13:30:00|3017.44|3015.94|3019.44|3017.94|3024.44|3022.94|3008.44|3006.94|30683
1583847300000|2020-03-10 13:35:00|3020.44|3018.94|3012.44|3010.94|3021.44|3019.94|3003.44|3001.94|24248
1583847600000|2020-03-10 13:40:00|3011.44|3009.94|3003.44|3001.94|3012.44|3010.94|2999.44|2997.94|16499
1583847900000|2020-03-10 13:45:00|3004.44|3002.94|3002.44|3000.94|3010.44|3008.94|2997.44|2995.94|33384
1583848200000|2020-03-10 13:50:00|3001.44|2999.94|2998.44|2996.94|3004.44|3002.94|2990.44|2988.94|20922
1583848500000|2020-03-10 13:55:00|2999.44|2997.94|2999.44|2997.94|3007.44|3005.94|2996.44|2994.94|17071
1583848800000|2020-03-10 14:00:00|2997.44|2995.94|3005.44|3003.94|3006.44|3004.94|2992.44|2990.94|15100
1583849100000|2020-03-10 14:05:00|3004.44|3002.94|3010.44|3008.94|3011.44|3009.94|2997.44|2995.94|18458
1583849400000|2020-03-10 14:10:00|3009.44|3007.94|3009.44|3007.94|3014.44|3012.94|3007.44|3005.94|19474
1583849700000|2020-03-10 14:15:00|3010.44|3008.94|3007.44|3005.94|3013.44|3011.94|3003.44|3001.94|16762
1583850000000|2020-03-10 14:20:00|3008.44|3006.94|3002.44|3000.94|3022.44|3020.94|3001.44|2999.94|35072
1583850300000|2020-03-10 14:25:00|3001.44|2999.94|2999.44|2997.94|3001.44|2999.94|2995.44|2993.94|15754
1583850600000|2020-03-10 14:30:00|2997.44|2995.94|2994.44|2992.94|2998.44|2996.94|2988.44|2986.94|15273
1583850900000|2020-03-10 14:35:00|2993.44|2991.94|2987.44|2985.94|2998.44|2996.94|2984.44|2982.94|23939
1583851200000|2020-03-10 14:40:00|2988.44|2986.94|2981.44|2979.94|2989.44|2987.94|2978.44|2976.94|25905
1583851500000|2020-03-10 14:45:00|2980.44|2978.94|2965.44|2963.94|2983.44|2981.94|2963.44|2961.94|32581
1583851800000|2020-03-10 14:50:00|2964.44|2962.94|2940.44|2938.94|2967.44|2965.94|2939.44|2937.94|41324
1583852100000|2020-03-10 14:55:00|2939.44|2937.94|2949.44|2947.94|2961.44|2959.94|2938.44|2936.94|30488
1583852400000|2020-03-10 15:00:00|2948.44|2946.94|2946.44|2944.94|2951.44|2949.94|2933.44|2931.94|26564
1583852700000|2020-03-10 15:05:00|2945.44|2943.94|2960.44|2958.94|2962.44|2960.94|2944.44|2942.94|26230
1583853000000|2020-03-10 15:10:00|2960.73|2959.23|2951.73|2950.23|2960.73|2959.23|2946.73|2945.23|38263
1583853300000|2020-03-10 15:15:00|2950.73|2949.23|2936.73|2935.23|2951.73|2950.23|2932.73|2931.23|34924
1583853600000|2020-03-10 15:20:00|2937.73|2936.23|2914.73|2913.23|2938.73|2937.23|2913.73|2912.23|40438
1583853900000|2020-03-10 15:25:00|2913.73|2912.23|2907.73|2906.23|2923.73|2922.23|2907.73|2906.23|46989
1583854200000|2020-03-10 15:30:00|2908.73|2907.23|2904.73|2903.23|2914.73|2913.23|2902.73|2901.23|31571
1583854500000|2020-03-10 15:35:00|2903.73|2902.23|2905.73|2904.23|2906.73|2905.23|2898.73|2897.23|28185
1583854800000|2020-03-10 15:40:00|2906.73|2905.23|2925.73|2924.23|2926.73|2925.23|2895.73|2894.23|38745
1583855100000|2020-03-10 15:45:00|2924.73|2923.23|2934.73|2933.23|2945.73|2944.23|2920.73|2919.23|43267
1583855400000|2020-03-10 15:50:00|2933.73|2932.23|2913.73|2912.23|2937.73|2936.23|2909.73|2908.23|26369
1583855700000|2020-03-10 15:55:00|2912.73|2911.23|2918.73|2917.23|2928.73|2927.23|2905.73|2904.23|22726
1583856000000|2020-03-10 16:00:00|2919.73|2918.23|2927.73|2926.23|2940.73|2939.23|2919.73|2918.23|44048
1583856300000|2020-03-10 16:05:00|2928.73|2927.23|2928.73|2927.23|2935.73|2934.23|2924.73|2923.23|46943
1583856600000|2020-03-10 16:10:00|2929.73|2928.23|2950.73|2949.23|2951.73|2950.23|2926.73|2925.23|53179
1583856900000|2020-03-10 16:15:00|2951.73|2950.23|2944.73|2943.23|2956.73|2955.23|2940.73|2939.23|34216
1583857200000|2020-03-10 16:20:00|2943.73|2942.23|2936.73|2935.23|2944.73|2943.23|2928.73|2927.23|36417
1583857500000|2020-03-10 16:25:00|2935.73|2934.23|2913.73|2912.23|2938.73|2937.23|2913.73|2912.23|57190
1583857800000|2020-03-10 16:30:00|2912.73|2911.23|2911.73|2910.23|2919.73|2918.23|2899.73|2898.23|125003
1583858100000|2020-03-10 16:35:00|2914.73|2913.23|2929.73|2928.23|2930.23|2928.73|2902.73|2901.23|61765
1583858400000|2020-03-10 16:40:00|2928.73|2927.23|2931.73|2930.23|2931.73|2930.23|2912.73|2911.23|31682
1583858700000|2020-03-10 16:45:00|2932.73|2931.23|2930.73|2929.23|2935.73|2934.23|2928.73|2927.23|18262
1583859000000|2020-03-10 16:50:00|2931.73|2930.23|2942.73|2941.23|2944.73|2943.23|2926.73|2925.23|16505
1583859300000|2020-03-10 16:55:00|2943.73|2942.23|2939.73|2938.23|2946.73|2945.23|2939.73|2938.23|18543
1583859600000|2020-03-10 17:00:00|2940.73|2939.23|2931.73|2930.23|2940.73|2939.23|2928.73|2927.23|17642
1583859900000|2020-03-10 17:05:00|2932.73|2931.23|2948.73|2947.23|2948.73|2947.23|2925.73|2924.23|14547
1583860200000|2020-03-10 17:10:00|2947.73|2946.23|2949.73|2948.23|2950.73|2949.23|2940.73|2939.23|9982
1583860500000|2020-03-10 17:15:00|2948.73|2947.23|2953.73|2952.23|2956.73|2955.23|2943.73|2942.23|13672
1583860800000|2020-03-10 17:20:00|2954.73|2953.23|2951.73|2950.23|2962.73|2961.23|2949.73|2948.23|23406
1583861100000|2020-03-10 17:25:00|2950.73|2949.23|2944.73|2943.23|2951.73|2950.23|2941.73|2940.23|8047
1583861400000|2020-03-10 17:30:00|2945.23|2943.73|2949.73|2948.23|2952.73|2951.23|2939.73|2938.23|9762
1583861700000|2020-03-10 17:35:00|2950.73|2949.23|2936.73|2935.23|2950.73|2949.23|2932.73|2931.23|10902
1583862000000|2020-03-10 17:40:00|2937.23|2935.73|2935.73|2934.23|2941.73|2940.23|2933.73|2932.23|7488
1583862300000|2020-03-10 17:45:00|2934.73|2933.23|2929.73|2928.23|2935.73|2934.23|2926.73|2925.23|7975
1583862600000|2020-03-10 17:50:00|2930.73|2929.23|2923.73|2922.23|2933.73|2932.23|2922.73|2921.23|8443
1583862900000|2020-03-10 17:55:00|2924.23|2922.73|2924.73|2923.23|2927.73|2926.23|2920.73|2919.23|6601
1583863200000|2020-03-10 18:00:00|2923.73|2922.23|2922.73|2921.23|2924.73|2923.23|2917.23|2915.73|6930
1583863500000|2020-03-10 18:05:00|2921.73|2920.23|2933.73|2932.23|2933.73|2932.23|2916.73|2915.23|9292
1583863800000|2020-03-10 18:10:00|2932.73|2931.23|2947.73|2946.23|2947.73|2946.23|2929.73|2928.23|8508
1583864100000|2020-03-10 18:15:00|2948.73|2947.23|2947.73|2946.23|2951.73|2950.23|2943.73|2942.23|5617
1583864400000|2020-03-10 18:20:00|2948.73|2947.23|2936.73|2935.23|2952.73|2951.23|2935.73|2934.23|4605
1583864700000|2020-03-10 18:25:00|2935.73|2934.23|2951.73|2950.23|2953.73|2952.23|2934.73|2933.23|6637
1583865000000|2020-03-10 18:30:00|2952.73|2951.23|2958.73|2957.23|2960.23|2958.73|2949.73|2948.23|4815
1583865300000|2020-03-10 18:35:00|2959.73|2958.23|2961.73|2960.23|2967.23|2965.73|2959.73|2958.23|5498
1583865600000|2020-03-10 18:40:00|2962.73|2961.23|2981.73|2980.23|2981.73|2980.23|2960.73|2959.23|8427
1583865900000|2020-03-10 18:45:00|2980.73|2979.23|3003.73|3002.23|3003.73|3002.23|2979.73|2978.23|12560
1583866200000|2020-03-10 18:50:00|3004.73|3003.23|2992.73|2991.23|3004.73|3003.23|2988.73|2987.23|9377
1583866500000|2020-03-10 18:55:00|2993.73|2992.23|2987.73|2986.23|2997.73|2996.23|2983.73|2982.23|7515
1583866800000|2020-03-10 19:00:00|2988.73|2987.23|2997.73|2996.23|2998.73|2997.23|2983.73|2982.23|7417
1583867100000|2020-03-10 19:05:00|2998.23|2996.73|2993.73|2992.23|3003.73|3002.23|2992.73|2991.23|8339
1583867400000|2020-03-10 19:10:00|2994.23|2992.73|3006.73|3005.23|3007.23|3005.73|2992.73|2991.23|7888
1583867700000|2020-03-10 19:15:00|3007.73|3006.23|3026.73|3025.23|3027.73|3026.23|2999.73|2998.23|12002
1583868000000|2020-03-10 19:20:00|3026.23|3024.73|3019.73|3018.23|3027.73|3026.23|3019.73|3018.23|7182
1583868300000|2020-03-10 19:25:00|3018.73|3017.23|3004.73|3003.23|3019.73|3018.23|3003.73|3002.23|8092
1583868600000|2020-03-10 19:30:00|3005.73|3004.23|2996.23|2994.73|3008.73|3007.23|2989.73|2988.23|9499
1583868900000|2020-03-10 19:35:00|2995.73|2994.23|3005.73|3004.23|3008.73|3007.23|2995.73|2994.23|5044
1583869200000|2020-03-10 19:40:00|3004.73|3003.23|3002.73|3001.23|3012.73|3011.23|3002.73|3001.23|4650
1583869500000|2020-03-10 19:45:00|3003.73|3002.23|3022.73|3021.23|3024.73|3023.23|3002.73|3001.23|8399
1583869800000|2020-03-10 19:50:00|3020.73|3019.23|3028.73|3027.23|3028.73|3027.23|3017.73|3016.23|12502
1583870100000|2020-03-10 19:55:00|3027.73|3026.23|3027.73|3026.23|3033.73|3032.23|3021.73|3020.23|8824
1583870400000|2020-03-10 20:00:00|3026.73|3025.23|3020.73|3019.23|3027.23|3025.73|3017.73|3016.23|4764
1583870700000|2020-03-10 20:05:00|3021.73|3020.23|3015.73|3014.23|3023.73|3022.23|3012.73|3011.23|1497
1583871000000|2020-03-10 20:10:00|3016.73|3015.23|3014.73|3013.23|3016.73|3015.23|3010.73|3009.23|1513
1583871300000|2020-03-10 20:15:00|3015.73|3014.23|3016.73|3015.23|3018.23|3016.73|3013.73|3012.23|904
1583871600000|2020-03-10 20:20:00|3017.73|3016.23|3020.73|3019.23|3020.73|3019.23|3017.73|3016.23|669
1583871900000|2020-03-10 20:25:00|3021.73|3020.23|3025.73|3024.23|3029.73|3028.23|3021.73|3020.23|1748
1583872200000|2020-03-10 20:30:00|3023.73|3022.23|3030.73|3029.23|3032.73|3031.23|3023.73|3022.23|1176
1583872500000|2020-03-10 20:35:00|3031.23|3029.73|3025.73|3024.23|3031.23|3029.73|3022.73|3021.23|669
1583872800000|2020-03-10 20:40:00|3024.73|3023.23|3025.73|3024.23|3026.23|3024.73|3021.73|3020.23|596
1583873100000|2020-03-10 20:45:00|3024.73|3023.23|3028.73|3027.23|3028.73|3027.23|3023.73|3022.23|593
1583873400000|2020-03-10 20:50:00|3027.73|3026.23|3028.73|3027.23|3030.73|3029.23|3026.73|3025.23|780
1583873700000|2020-03-10 20:55:00|3027.73|3026.23|3031.23|3029.73|3031.73|3030.23|3027.73|3026.23|659
1583874000000|2020-03-10 21:00:00|3030.73|3029.23|3030.78|3027.78|3032.28|3029.28|3029.88|3026.88|30
1583874300000|2020-03-10 21:05:00|3030.88|3027.88|3029.68|3026.68|3030.88|3027.88|3029.18|3026.18|0
1583874600000|2020-03-10 21:10:00|3029.58|3026.58|3028.98|3025.98|3029.88|3026.88|3028.88|3025.88|0
1583874900000|2020-03-10 21:15:00|3028.88|3025.88|3028.28|3025.28|3028.88|3025.88|3028.28|3025.28|0
1583875200000|2020-03-10 21:20:00|3028.38|3025.38|3027.18|3024.18|3028.38|3025.38|3026.68|3023.68|0
1583875500000|2020-03-10 21:25:00|3026.98|3023.98|3026.28|3023.28|3026.98|3023.98|3025.38|3022.38|0
1583875800000|2020-03-10 21:30:00|3026.48|3023.48|3026.58|3023.58|3026.58|3023.58|3025.48|3022.48|0
1583876100000|2020-03-10 21:35:00|3026.28|3023.28|3026.58|3023.58|3026.68|3023.68|3026.18|3023.18|0
1583876400000|2020-03-10 21:40:00|3026.68|3023.68|3024.98|3021.98|3026.88|3023.88|3024.48|3021.48|0
1583876700000|2020-03-10 21:45:00|3025.28|3022.28|3025.68|3022.68|3027.48|3024.48|3025.28|3022.28|0
1583877000000|2020-03-10 21:50:00|3025.98|3022.98|3018.48|3015.48|3025.98|3022.98|3018.48|3015.48|0
1583877300000|2020-03-10 21:55:00|3017.48|3014.48|3019.38|3016.38|3021.68|3018.68|3017.08|3014.08|0
1583877600000|2020-03-10 22:00:00|3010.68|3007.68|3006.28|3003.28|3023.18|3020.18|3004.88|3001.88|0
1583877900000|2020-03-10 22:05:00|3006.48|3003.48|3003.28|3000.28|3008.88|3005.88|2998.48|2995.48|0
1583878200000|2020-03-10 22:10:00|3003.38|3000.38|2995.18|2992.18|3003.98|3000.98|2995.18|2992.18|0
1583878500000|2020-03-10 22:15:00|2994.68|2991.68|2985.58|2982.58|2997.88|2994.88|2985.38|2982.38|0
1583878800000|2020-03-10 22:20:00|2985.68|2982.68|2995.98|2992.98|2996.08|2993.08|2984.98|2981.98|0
1583879100000|2020-03-10 22:25:00|2996.28|2993.28|2995.48|2992.48|3002.58|2999.58|2991.58|2988.58|0
1583879400000|2020-03-10 22:30:00|2995.38|2992.38|2999.08|2996.08|3001.48|2998.48|2994.28|2991.28|0
1583879700000|2020-03-10 22:35:00|2999.28|2996.28|3000.08|2997.08|3000.68|2997.68|2996.28|2993.28|0
1583880000000|2020-03-10 22:40:00|3000.18|2997.18|2997.58|2994.58|3003.68|3000.68|2997.58|2994.58|0
1583880300000|2020-03-10 22:45:00|2997.68|2994.68|2982.28|2979.28|2999.08|2996.08|2980.08|2977.08|0
1583880600000|2020-03-10 22:50:00|2982.88|2979.88|2977.08|2974.08|2985.88|2982.88|2975.48|2972.48|0
1583880900000|2020-03-10 22:55:00|2977.58|2974.58|2980.98|2977.98|2982.58|2979.58|2974.88|2971.88|0
1583881200000|2020-03-10 23:00:00|2981.78|2978.78|2983.68|2980.68|2991.28|2988.28|2978.48|2975.48|0
1583881500000|2020-03-10 23:05:00|2984.28|2981.28|2978.38|2975.38|2984.28|2981.28|2976.58|2973.58|0
1583881800000|2020-03-10 23:10:00|2977.68|2974.68|2975.48|2972.48|2977.68|2974.68|2974.38|2971.38|0
1583882100000|2020-03-10 23:15:00|2975.68|2972.68|2975.78|2972.78|2978.38|2975.38|2974.88|2971.88|0
1583882400000|2020-03-10 23:20:00|2975.68|2972.68|2974.68|2971.68|2978.38|2975.38|2974.58|2971.58|0
1583882700000|2020-03-10 23:25:00|2975.18|2972.18|2974.88|2971.88|2977.98|2974.98|2972.68|2969.68|0
1583883000000|2020-03-10 23:30:00|2975.18|2972.18|2968.68|2965.68|2978.38|2975.38|2967.58|2964.58|0
1583883300000|2020-03-10 23:35:00|2969.08|2966.08|2962.88|2959.88|2970.48|2967.48|2962.88|2959.88|0
1583883600000|2020-03-10 23:40:00|2962.78|2959.78|2954.48|2951.48|2964.48|2961.48|2954.48|2951.48|0
1583883900000|2020-03-10 23:45:00|2954.78|2951.78|2954.78|2951.78|2959.18|2956.18|2950.38|2947.38|0
1583884200000|2020-03-10 23:50:00|2954.88|2951.88|2959.78|2956.78|2961.08|2958.08|2951.98|2948.98|0
1583884500000|2020-03-10 23:55:00|2960.08|2957.08|2969.28|2966.28|2970.48|2967.48|2959.38|2956.38|0
1583884800000|2020-03-11 00:00:00|2969.38|2966.38|2968.18|2965.18|2971.78|2968.78|2960.28|2957.28|0
1583885100000|2020-03-11 00:05:00|2968.48|2965.48|2968.48|2965.48|2971.58|2968.58|2962.18|2959.18|0
1583885400000|2020-03-11 00:10:00|2967.98|2964.98|2983.88|2980.88|2985.48|2982.48|2967.98|2964.98|0
1583885700000|2020-03-11 00:15:00|2983.58|2980.58|2983.98|2981.98|2987.98|2985.98|2979.98|2977.98|1673
1583886000000|2020-03-11 00:20:00|2984.98|2982.98|2975.98|2973.98|2985.98|2983.98|2975.98|2973.98|1170
1583886300000|2020-03-11 00:25:00|2976.98|2974.98|2973.98|2971.98|2977.48|2975.48|2972.98|2970.98|503
1583886600000|2020-03-11 00:30:00|2972.98|2970.98|2962.98|2960.98|2975.98|2973.98|2961.98|2959.98|857
1583886900000|2020-03-11 00:35:00|2961.98|2959.98|2968.98|2966.98|2969.98|2967.98|2959.98|2957.98|1394
1583887200000|2020-03-11 00:40:00|2969.98|2967.98|2960.98|2958.98|2972.98|2970.98|2957.98|2955.98|924
1583887500000|2020-03-11 00:45:00|2959.98|2957.98|2959.98|2957.98|2963.98|2961.98|2956.98|2954.98|654
1583887800000|2020-03-11 00:50:00|2958.98|2956.98|2957.98|2955.98|2960.98|2958.98|2956.98|2954.98|380
1583888100000|2020-03-11 00:55:00|2956.98|2954.98|2965.98|2963.98|2965.98|2963.98|2956.98|2954.98|298
1583888400000|2020-03-11 01:00:00|2966.98|2964.98|2972.98|2970.98|2980.98|2978.98|2965.98|2963.98|1802
1583888700000|2020-03-11 01:05:00|2973.98|2971.98|2978.98|2976.98|2982.48|2980.48|2973.98|2971.98|930
1583889000000|2020-03-11 01:10:00|2979.98|2977.98|2973.98|2971.98|2982.48|2980.48|2971.98|2969.98|966
1583889300000|2020-03-11 01:15:00|2974.98|2972.98|2972.98|2970.98|2975.98|2973.98|2969.98|2967.98|1561
1583889600000|2020-03-11 01:20:00|2971.98|2969.98|2972.98|2970.98|2974.98|2972.98|2968.98|2966.98|1042
1583889900000|2020-03-11 01:25:00|2971.98|2969.98|2960.98|2958.98|2973.98|2971.98|2960.98|2958.98|902
1583890200000|2020-03-11 01:30:00|2959.98|2957.98|2965.98|2963.98|2967.98|2965.98|2959.98|2957.98|903
1583890500000|2020-03-11 01:35:00|2964.98|2962.98|2947.98|2945.98|2966.98|2964.98|2946.98|2944.98|1091
1583890800000|2020-03-11 01:40:00|2948.98|2946.98|2938.98|2936.98|2955.98|2953.98|2936.98|2934.98|1467
1583891100000|2020-03-11 01:45:00|2937.98|2935.98|2945.98|2943.98|2945.98|2943.98|2937.98|2935.98|790
1583891400000|2020-03-11 01:50:00|2944.98|2942.98|2949.98|2947.98|2954.98|2952.98|2943.98|2941.98|982
1583891700000|2020-03-11 01:55:00|2950.48|2948.48|2950.98|2948.98|2952.98|2950.98|2946.98|2944.98|260
1583892000000|2020-03-11 02:00:00|2949.98|2947.98|2946.98|2944.98|2949.98|2947.98|2940.98|2938.98|595
1583892300000|2020-03-11 02:05:00|2945.98|2943.98|2940.98|2938.98|2947.98|2945.98|2940.98|2938.98|455
1583892600000|2020-03-11 02:10:00|2940.48|2938.48|2945.98|2943.98|2949.98|2947.98|2937.98|2935.98|515
1583892900000|2020-03-11 02:15:00|2944.98|2942.98|2941.98|2939.98|2944.98|2942.98|2935.98|2933.98|397
1583893200000|2020-03-11 02:20:00|2942.98|2940.98|2953.98|2951.98|2953.98|2951.98|2942.98|2940.98|444
1583893500000|2020-03-11 02:25:00|2952.98|2950.98|2961.98|2959.98|2965.48|2963.48|2951.98|2949.98|938
1583893800000|2020-03-11 02:30:00|2962.98|2960.98|2955.98|2953.98|2964.98|2962.98|2952.98|2950.98|325
1583894100000|2020-03-11 02:35:00|2956.98|2954.98|2956.98|2954.98|2960.98|2958.98|2954.98|2952.98|259
1583894400000|2020-03-11 02:40:00|2957.98|2955.98|2953.98|2951.98|2957.98|2955.98|2951.98|2949.98|245
1583894700000|2020-03-11 02:45:00|2952.98|2950.98|2953.98|2951.98|2954.98|2952.98|2950.48|2948.48|280
1583895000000|2020-03-11 02:50:00|2951.98|2949.98|2953.98|2951.98|2953.98|2951.98|2948.98|2946.98|226
1583895300000|2020-03-11 02:55:00|2952.98|2950.98|2953.98|2951.98|2957.98|2955.98|2949.98|2947.98|475
1583895600000|2020-03-11 03:00:00|2953.48|2951.48|2951.98|2949.98|2953.48|2951.48|2945.98|2943.98|427
1583895900000|2020-03-11 03:05:00|2950.98|2948.98|2955.98|2953.98|2960.98|2958.98|2950.98|2948.98|222
1583896200000|2020-03-11 03:10:00|2956.98|2954.98|2958.98|2956.98|2962.48|2960.48|2954.98|2952.98|296
1583896500000|2020-03-11 03:15:00|2959.98|2957.98|2961.98|2959.98|2962.98|2960.98|2958.98|2956.98|229
1583896800000|2020-03-11 03:20:00|2962.98|2960.98|2962.48|2960.48|2963.98|2961.98|2956.98|2954.98|172
1583897100000|2020-03-11 03:25:00|2961.98|2959.98|2958.98|2956.98|2964.98|2962.98|2957.98|2955.98|196
1583897400000|2020-03-11 03:30:00|2957.98|2955.98|2952.98|2950.98|2957.98|2955.98|2950.98|2948.98|406
1583897700000|2020-03-11 03:35:00|2951.98|2949.98|2949.98|2947.98|2953.98|2951.98|2948.98|2946.98|317
1583898000000|2020-03-11 03:40:00|2948.98|2946.98|2948.98|2946.98|2949.98|2947.98|2942.98|2940.98|846
1583898300000|2020-03-11 03:45:00|2947.98|2945.98|2949.98|2947.98|2952.98|2950.98|2945.98|2943.98|420
1583898600000|2020-03-11 03:50:00|2948.98|2946.98|2949.98|2947.98|2951.98|2949.98|2946.98|2944.98|226
1583898900000|2020-03-11 03:55:00|2949.48|2947.48|2957.98|2955.98|2958.98|2956.98|2949.48|2947.48|620
1583899200000|2020-03-11 04:00:00|2955.98|2953.98|2955.98|2953.98|2955.98|2953.98|2950.98|2948.98|215
1583899500000|2020-03-11 04:05:00|2954.98|2952.98|2954.48|2952.48|2955.98|2953.98|2950.98|2948.98|499
1583899800000|2020-03-11 04:10:00|2953.98|2951.98|2952.98|2950.98|2956.98|2954.98|2952.98|2950.98|113
1583900100000|2020-03-11 04:15:00|2953.98|2951.98|2952.98|2950.98|2954.98|2952.98|2950.98|2948.98|153
1583900400000|2020-03-11 04:20:00|2951.98|2949.98|2952.98|2950.98|2956.98|2954.98|2950.98|2948.98|242
1583900700000|2020-03-11 04:25:00|2951.98|2949.98|2950.98|2948.98|2955.98|2953.98|2949.98|2947.98|192
1583901000000|2020-03-11 04:30:00|2949.98|2947.98|2950.98|2948.98|2953.98|2951.98|2948.98|2946.98|478
1583901300000|2020-03-11 04:35:00|2951.98|2949.98|2951.98|2949.98|2954.98|2952.98|2949.98|2947.98|356
1583901600000|2020-03-11 04:40:00|2951.48|2949.48|2951.98|2949.98|2954.98|2952.98|2949.98|2947.98|157
1583901900000|2020-03-11 04:45:00|2950.98|2948.98|2947.98|2945.98|2954.98|2952.98|2946.98|2944.98|204
1583902200000|2020-03-11 04:50:00|2946.98|2944.98|2945.98|2943.98|2949.98|2947.98|2945.48|2943.48|199
1583902500000|2020-03-11 04:55:00|2946.98|2944.98|2943.98|2941.98|2947.98|2945.98|2943.98|2941.98|457
1583902800000|2020-03-11 05:00:00|2944.98|2942.98|2931.98|2929.98|2944.98|2942.98|2926.98|2924.98|853
1583903100000|2020-03-11 05:05:00|2932.98|2930.98|2921.98|2919.98|2935.98|2933.98|2921.98|2919.98|716
1583903400000|2020-03-11 05:10:00|2922.98|2920.98|2924.98|2922.98|2927.98|2925.98|2919.98|2917.98|877
1583903700000|2020-03-11 05:15:00|2923.98|2921.98|2925.98|2923.98|2927.98|2925.98|2922.98|2920.98|550
1583904000000|2020-03-11 05:20:00|2926.98|2924.98|2924.98|2922.98|2927.98|2925.98|2921.98|2919.98|299
1583904300000|2020-03-11 05:25:00|2923.98|2921.98|2926.98|2924.98|2930.98|2928.98|2923.98|2921.98|401
1583904600000|2020-03-11 05:30:00|2924.98|2922.98|2922.98|2920.98|2927.98|2925.98|2920.48|2918.48|421
1583904900000|2020-03-11 05:35:00|2921.98|2919.98|2922.98|2920.98|2922.98|2920.98|2917.98|2915.98|440
1583905200000|2020-03-11 05:40:00|2923.98|2921.98|2923.98|2921.98|2927.98|2925.98|2916.98|2914.98|439
1583905500000|2020-03-11 05:45:00|2923.48|2921.48|2921.98|2919.98|2925.98|2923.98|2918.98|2916.98|465
1583905800000|2020-03-11 05:50:00|2922.98|2920.98|2912.98|2910.98|2922.98|2920.98|2911.98|2909.98|2340
1583906100000|2020-03-11 05:55:00|2913.98|2911.98|2914.98|2912.98|2915.98|2913.98|2901.98|2899.98|2088
1583906400000|2020-03-11 06:00:00|2915.98|2913.98|2927.48|2925.48|2940.98|2938.98|2915.98|2913.98|1545
1583906700000|2020-03-11 06:05:00|2926.98|2924.98|2924.48|2922.48|2931.98|2929.98|2923.98|2921.98|842
1583907000000|2020-03-11 06:10:00|2924.98|2922.98|2924.48|2922.48|2928.98|2926.98|2922.98|2920.98|557
1583907300000|2020-03-11 06:15:00|2923.98|2921.98|2924.98|2922.98|2933.48|2931.48|2923.98|2921.98|2173
1583907600000|2020-03-11 06:20:00|2925.98|2923.98|2927.98|2925.98|2928.98|2926.98|2925.98|2923.98|2983
1583907900000|2020-03-11 06:25:00|2928.98|2926.98|2929.98|2927.98|2931.98|2929.98|2927.98|2925.98|1105
1583908200000|2020-03-11 06:30:00|2928.98|2926.98|2925.98|2923.98|2930.48|2928.48|2925.98|2923.98|775
1583908500000|2020-03-11 06:35:00|2926.48|2924.48|2919.98|2917.98|2928.98|2926.98|2919.98|2917.98|1165
1583908800000|2020-03-11 06:40:00|2920.48|2918.48|2908.48|2906.48|2920.98|2918.98|2903.48|2901.48|3049
1583909100000|2020-03-11 06:45:00|2908.98|2906.98|2915.48|2913.48|2915.98|2913.98|2908.98|2906.98|795
1583909400000|2020-03-11 06:50:00|2914.98|2912.98|2907.48|2905.48|2920.48|2918.48|2903.98|2901.98|1451
1583909700000|2020-03-11 06:55:00|2906.48|2904.48|2907.48|2905.48|2910.98|2908.98|2905.98|2903.98|1038
1583910000000|2020-03-11 07:00:00|2907.23|2905.73|2919.73|2918.23|2929.73|2928.23|2904.73|2903.23|11646
1583910300000|2020-03-11 07:05:00|2919.23|2917.73|2931.23|2929.73|2934.73|2933.23|2917.73|2916.23|6720
1583910600000|2020-03-11 07:10:00|2931.73|2930.23|2946.73|2945.23|2947.73|2946.23|2924.73|2923.23|8428
1583910900000|2020-03-11 07:15:00|2945.73|2944.23|2941.73|2940.23|2953.73|2952.23|2941.73|2940.23|8514
1583911200000|2020-03-11 07:20:00|2940.73|2939.23|2943.73|2942.23|2946.73|2945.23|2938.73|2937.23|5596
1583911500000|2020-03-11 07:25:00|2944.73|2943.23|2931.73|2930.23|2946.73|2945.23|2931.23|2929.73|7775
1583911800000|2020-03-11 07:30:00|2932.73|2931.23|2943.73|2942.23|2945.73|2944.23|2931.73|2930.23|4322
1583912100000|2020-03-11 07:35:00|2944.73|2943.23|2942.73|2941.23|2949.73|2948.23|2937.73|2936.23|4827
1583912400000|2020-03-11 07:40:00|2943.73|2942.23|2944.73|2943.23|2946.73|2945.23|2942.73|2941.23|2756
1583912700000|2020-03-11 07:45:00|2945.73|2944.23|2945.73|2944.23|2953.23|2951.73|2941.73|2940.23|7362
1583913000000|2020-03-11 07:50:00|2944.73|2943.23|2939.73|2938.23|2944.73|2943.23|2936.73|2935.23|5145
1583913300000|2020-03-11 07:55:00|2938.73|2937.23|2957.73|2956.23|2957.73|2956.23|2937.73|2936.23|7668
1583913600000|2020-03-11 08:00:00|2956.73|2955.23|2957.73|2956.23|2966.73|2965.23|2950.73|2949.23|38698
1583913900000|2020-03-11 08:05:00|2958.73|2957.23|2970.73|2969.23|2975.73|2974.23|2954.73|2953.23|25479
1583914200000|2020-03-11 08:10:00|2969.73|2968.23|2971.73|2970.23|2979.73|2978.23|2965.73|2964.23|26157
1583914500000|2020-03-11 08:15:00|2972.23|2970.73|2973.73|2972.23|2976.73|2975.23|2968.73|2967.23|24739
1583914800000|2020-03-11 08:20:00|2972.73|2971.23|2956.73|2955.23|2974.73|2973.23|2956.73|2955.23|20755
1583915100000|2020-03-11 08:25:00|2955.73|2954.23|2950.73|2949.23|2956.73|2955.23|2937.73|2936.23|30601
1583915400000|2020-03-11 08:30:00|2949.73|2948.23|2969.73|2968.23|2979.73|2978.23|2941.73|2940.23|48675
1583915700000|2020-03-11 08:35:00|2968.73|2967.23|2981.73|2980.23|2981.73|2980.23|2963.73|2962.23|38653
1583916000000|2020-03-11 08:40:00|2981.11|2979.61|2992.11|2990.61|2992.11|2990.61|2974.61|2973.11|28740
1583916300000|2020-03-11 08:45:00|2993.11|2991.61|2996.11|2994.61|3001.11|2999.61|2991.11|2989.61|28844
1583916600000|2020-03-11 08:50:00|2995.11|2993.61|2989.11|2987.61|2998.11|2996.61|2987.11|2985.61|17505
1583916900000|2020-03-11 08:55:00|2988.11|2986.61|2985.11|2983.61|3001.11|2999.61|2983.11|2981.61|20230
1583917200000|2020-03-11 09:00:00|2984.11|2982.61|2984.11|2982.61|2989.11|2987.61|2980.11|2978.61|13401
1583917500000|2020-03-11 09:05:00|2985.11|2983.61|2982.11|2980.61|2986.11|2984.61|2977.11|2975.61|10691
1583917800000|2020-03-11 09:10:00|2981.11|2979.61|2984.11|2982.61|2990.11|2988.61|2974.11|2972.61|16217
1583918100000|2020-03-11 09:15:00|2982.61|2981.11|2974.11|2972.61|2982.61|2981.11|2970.11|2968.61|11163
1583918400000|2020-03-11 09:20:00|2973.11|2971.61|2969.11|2967.61|2977.11|2975.61|2966.11|2964.61|9629
1583918700000|2020-03-11 09:25:00|2970.11|2968.61|2978.11|2976.61|2979.11|2977.61|2967.11|2965.61|10223
1583919000000|2020-03-11 09:30:00|2977.11|2975.61|2967.11|2965.61|2981.11|2979.61|2966.11|2964.61|10891
1583919300000|2020-03-11 09:35:00|2966.11|2964.61|2955.11|2953.61|2967.11|2965.61|2954.11|2952.61|21022
1583919600000|2020-03-11 09:40:00|2954.11|2952.61|2962.11|2960.61|2963.11|2961.61|2954.11|2952.61|14421
1583919900000|2020-03-11 09:45:00|2961.11|2959.61|2960.11|2958.61|2968.11|2966.61|2960.11|2958.61|11174
1583920200000|2020-03-11 09:50:00|2961.11|2959.61|2965.11|2963.61|2965.11|2963.61|2954.11|2952.61|9797
1583920500000|2020-03-11 09:55:00|2964.11|2962.61|2970.11|2968.61|2970.11|2968.61|2959.11|2957.61|8844
1583920800000|2020-03-11 10:00:00|2969.11|2967.61|2969.11|2967.61|2971.11|2969.61|2962.11|2960.61|8270
1583921100000|2020-03-11 10:05:00|2968.11|2966.61|2961.11|2959.61|2968.11|2966.61|2961.11|2959.61|7965
1583921400000|2020-03-11 10:10:00|2962.11|2960.61|2968.11|2966.61|2971.11|2969.61|2960.61|2959.11|10609
1583921700000|2020-03-11 10:15:00|2969.11|2967.61|2971.11|2969.61|2973.11|2971.61|2968.11|2966.61|8705
1583922000000|2020-03-11 10:20:00|2970.11|2968.61|2965.11|2963.61|2971.11|2969.61|2965.11|2963.61|22837
1583922300000|2020-03-11 10:25:00|2964.11|2962.61|2953.11|2951.61|2966.11|2964.61|2952.11|2950.61|15459
1583922600000|2020-03-11 10:30:00|2954.11|2952.61|2965.11|2963.61|2972.11|2970.61|2949.11|2947.61|18817
1583922900000|2020-03-11 10:35:00|2964.11|2962.61|2952.11|2950.61|2965.11|2963.61|2949.11|2947.61|37911
1583923200000|2020-03-11 10:40:00|2951.11|2949.61|2960.11|2958.61|2960.11|2958.61|2951.11|2949.61|16020
1583923500000|2020-03-11 10:45:00|2961.11|2959.61|2965.11|2963.61|2972.11|2970.61|2959.11|2957.61|15797
1583923800000|2020-03-11 10:50:00|2966.11|2964.61|2963.11|2961.61|2969.11|2967.61|2962.11|2960.61|9463
1583924100000|2020-03-11 10:55:00|2964.11|2962.61|2956.11|2954.61|2965.11|2963.61|2954.11|2952.61|10796
1583924400000|2020-03-11 11:00:00|2955.11|2953.61|2967.11|2965.61|2970.11|2968.61|2954.11|2952.61|20222
1583924700000|2020-03-11 11:05:00|2968.11|2966.61|2952.11|2950.61|2968.11|2966.61|2950.11|2948.61|15011
1583925000000|2020-03-11 11:10:00|2951.11|2949.61|2952.11|2950.61|2955.11|2953.61|2949.11|2947.61|11378
1583925300000|2020-03-11 11:15:00|2951.11|2949.61|2950.11|2948.61|2956.11|2954.61|2950.11|2948.61|16294
1583925600000|2020-03-11 11:20:00|2949.61|2948.11|2945.11|2943.61|2951.11|2949.61|2944.11|2942.61|27130
1583925900000|2020-03-11 11:25:00|2944.11|2942.61|2939.11|2937.61|2945.11|2943.61|2933.11|2931.61|17135
1583926200000|2020-03-11 11:30:00|2938.11|2936.61|2940.11|2938.61|2941.11|2939.61|2934.11|2932.61|7565
1583926500000|2020-03-11 11:35:00|2941.11|2939.61|2938.11|2936.61|2941.11|2939.61|2931.11|2929.61|9052
1583926800000|2020-03-11 11:40:00|2937.11|2935.61|2927.11|2925.61|2938.11|2936.61|2924.11|2922.61|15201
1583927100000|2020-03-11 11:45:00|2926.11|2924.61|2931.11|2929.61|2932.11|2930.61|2922.11|2920.61|12483
1583927400000|2020-03-11 11:50:00|2932.11|2930.61|2931.11|2929.61|2933.11|2931.61|2928.11|2926.61|9064
1583927700000|2020-03-11 11:55:00|2932.11|2930.61|2940.11|2938.61|2943.11|2941.61|2931.11|2929.61|27880
1583928000000|2020-03-11 12:00:00|2939.11|2937.61|2945.11|2943.61|2945.11|2943.61|2934.11|2932.61|17704
1583928300000|2020-03-11 12:05:00|2944.11|2942.61|2937.11|2935.61|2945.11|2943.61|2934.11|2932.61|17652
1583928600000|2020-03-11 12:10:00|2936.11|2934.61|2934.11|2932.61|2937.11|2935.61|2932.11|2930.61|27850
1583928900000|2020-03-11 12:15:00|2934.61|2933.11|2933.11|2931.61|2940.11|2938.61|2929.11|2927.61|19380
1583929200000|2020-03-11 12:20:00|2932.11|2930.61|2932.11|2930.61|2949.11|2947.61|2928.11|2926.61|22880
1583929500000|2020-03-11 12:25:00|2933.11|2931.61|2924.11|2922.61|2933.11|2931.61|2923.11|2921.61|7646
1583929800000|2020-03-11 12:30:00|2923.11|2921.61|2921.11|2919.61|2927.11|2925.61|2917.11|2915.61|17270
1583930100000|2020-03-11 12:35:00|2920.11|2918.61|2919.11|2917.61|2920.61|2919.11|2914.11|2912.61|30093
1583930400000|2020-03-11 12:40:00|2919.48|2917.98|2918.48|2916.98|2920.48|2918.98|2914.48|2912.98|13615
1583930700000|2020-03-11 12:45:00|2919.48|2917.98|2918.48|2916.98|2922.48|2920.98|2917.48|2915.98|8016
1583931000000|2020-03-11 12:50:00|2917.48|2915.98|2912.48|2910.98|2917.48|2915.98|2909.48|2907.98|17910
1583931300000|2020-03-11 12:55:00|2911.98|2910.48|2909.48|2907.98|2915.48|2913.98|2908.48|2906.98|10248
1583931600000|2020-03-11 13:00:00|2908.48|2906.98|2922.48|2920.98|2922.48|2920.98|2908.48|2906.98|12786
1583931900000|2020-03-11 13:05:00|2919.48|2917.98|2924.48|2922.98|2924.48|2922.98|2916.48|2914.98|16953
1583932200000|2020-03-11 13:10:00|2923.48|2921.98|2921.48|2919.98|2926.48|2924.98|2918.48|2916.98|16792
1583932500000|2020-03-11 13:15:00|2920.48|2918.98|2918.48|2916.98|2922.48|2920.98|2918.48|2916.98|17368
1583932800000|2020-03-11 13:20:00|2919.48|2917.98|2925.48|2923.98|2925.48|2923.98|2919.48|2917.98|17729
1583933100000|2020-03-11 13:25:00|2926.48|2924.98|2941.48|2939.98|2941.48|2939.98|2925.48|2923.98|17881
1583933400000|2020-03-11 13:30:00|2939.48|2937.98|2942.48|2940.98|2949.48|2947.98|2930.48|2928.98|23860
1583933700000|2020-03-11 13:35:00|2944.48|2942.98|2926.48|2924.98|2945.48|2943.98|2924.48|2922.98|31421
1583934000000|2020-03-11 13:40:00|2927.48|2925.98|2931.48|2929.98|2942.48|2940.98|2924.48|2922.98|22185
1583934300000|2020-03-11 13:45:00|2930.48|2928.98|2924.48|2922.98|2935.48|2933.98|2920.48|2918.98|22304
1583934600000|2020-03-11 13:50:00|2923.48|2921.98|2932.48|2930.98|2937.48|2935.98|2919.48|2917.98|19163
1583934900000|2020-03-11 13:55:00|2931.48|2929.98|2935.48|2933.98|2940.48|2938.98|2925.48|2923.98|19634
1583935200000|2020-03-11 14:00:00|2934.48|2932.98|2933.48|2931.98|2939.48|2937.98|2925.48|2923.98|16313
1583935500000|2020-03-11 14:05:00|2932.48|2930.98|2937.48|2935.98|2941.48|2939.98|2928.48|2926.98|33882
1583935800000|2020-03-11 14:10:00|2938.48|2936.98|2937.48|2935.98|2941.48|2939.98|2930.48|2928.98|25332
1583936100000|2020-03-11 14:15:00|2936.48|2934.98|2940.48|2938.98|2941.48|2939.98|2931.48|2929.98|18247
1583936400000|2020-03-11 14:20:00|2941.48|2939.98|2935.48|2933.98|2941.48|2939.98|2932.48|2930.98|17713
1583936700000|2020-03-11 14:25:00|2934.48|2932.98|2931.48|2929.98|2941.48|2939.98|2931.48|2929.98|18172
1583937000000|2020-03-11 14:30:00|2930.48|2928.98|2936.48|2934.98|2937.48|2935.98|2927.48|2925.98|20985
1583937300000|2020-03-11 14:35:00|2937.48|2935.98|2926.48|2924.98|2937.48|2935.98|2921.48|2919.98|20727
1583937600000|2020-03-11 14:40:00|2925.48|2923.98|2912.48|2910.98|2926.48|2924.98|2912.48|2910.98|25891
1583937900000|2020-03-11 14:45:00|2913.48|2911.98|2910.48|2908.98|2923.48|2921.98|2910.48|2908.98|20232
1583938200000|2020-03-11 14:50:00|2909.48|2907.98|2907.48|2905.98|2916.48|2914.98|2904.48|2902.98|59623
1583938500000|2020-03-11 14:55:00|2908.48|2906.98|2914.48|2912.98|2920.48|2918.98|2902.48|2900.98|23446
1583938800000|2020-03-11 15:00:00|2913.48|2911.98|2911.48|2909.98|2926.48|2924.98|2911.48|2909.98|30997
1583939100000|2020-03-11 15:05:00|2912.48|2910.98|2915.48|2913.98|2916.48|2914.98|2907.48|2905.98|17624
1583939400000|2020-03-11 15:10:00|2916.48|2914.98|2915.48|2913.98|2918.48|2916.98|2906.48|2904.98|27127
1583939700000|2020-03-11 15:15:00|2914.48|2912.98|2906.48|2904.98|2915.48|2913.98|2905.48|2903.98|12041
1583940000000|2020-03-11 15:20:00|2907.48|2905.98|2897.48|2895.98|2908.48|2906.98|2896.48|2894.98|22037
1583940300000|2020-03-11 15:25:00|2898.48|2896.98|2895.48|2893.98|2900.48|2898.98|2893.48|2891.98|23122
1583940600000|2020-03-11 15:30:00|2896.48|2894.98|2901.48|2899.98|2903.48|2901.98|2891.48|2889.98|26291
1583940900000|2020-03-11 15:35:00|2900.48|2898.98|2912.48|2910.98|2913.48|2911.98|2897.48|2895.98|18000
1583941200000|2020-03-11 15:40:00|2911.48|2909.98|2904.48|2902.98|2914.48|2912.98|2904.48|2902.98|63225
1583941500000|2020-03-11 15:45:00|2905.48|2903.98|2910.48|2908.98|2911.48|2909.98|2900.48|2898.98|25425
1583941800000|2020-03-11 15:50:00|2911.48|2909.98|2906.48|2904.98|2915.48|2913.98|2903.48|2901.98|26589
1583942100000|2020-03-11 15:55:00|2905.48|2903.98|2905.48|2903.98|2907.48|2905.98|2900.48|2898.98|20700
1583942400000|2020-03-11 16:00:00|2904.48|2902.98|2910.65|2909.15|2911.65|2910.15|2900.48|2898.98|16624
1583942700000|2020-03-11 16:05:00|2911.65|2910.15|2917.65|2916.15|2917.65|2916.15|2907.65|2906.15|27369
1583943000000|2020-03-11 16:10:00|2918.65|2917.15|2922.65|2921.15|2925.65|2924.15|2916.65|2915.15|39345
1583943300000|2020-03-11 16:15:00|2921.65|2920.15|2922.65|2921.15|2929.65|2928.15|2920.65|2919.15|22492
1583943600000|2020-03-11 16:20:00|2923.65|2922.15|2914.65|2913.15|2928.65|2927.15|2913.65|2912.15|34817
1583943900000|2020-03-11 16:25:00|2913.65|2912.15|2896.65|2895.15|2914.65|2913.15|2896.65|2895.15|51296
1583944200000|2020-03-11 16:30:00|2895.95|2894.45|2905.95|2904.45|2907.95|2906.45|2895.95|2894.45|110195
1583944500000|2020-03-11 16:35:00|2906.95|2905.45|2898.95|2897.45|2906.95|2905.45|2897.95|2896.45|58681
1583944800000|2020-03-11 16:40:00|2897.95|2896.45|2891.95|2890.45|2900.95|2899.45|2889.95|2888.45|30511
1583945100000|2020-03-11 16:45:00|2892.95|2891.45|2890.95|2889.45|2896.95|2895.45|2889.95|2888.45|18943
1583945400000|2020-03-11 16:50:00|2891.95|2890.45|2895.95|2894.45|2901.95|2900.45|2889.95|2888.45|23371
1583945700000|2020-03-11 16:55:00|2894.95|2893.45|2897.95|2896.45|2899.95|2898.45|2889.95|2888.45|44935
1583946000000|2020-03-11 17:00:00|2896.95|2895.45|2883.95|2882.45|2896.95|2895.45|2883.45|2881.95|17563
1583946300000|2020-03-11 17:05:00|2884.95|2883.45|2884.95|2883.45|2891.95|2890.45|2881.95|2880.45|15378
1583946600000|2020-03-11 17:10:00|2885.95|2884.45|2882.95|2881.45|2887.95|2886.45|2881.95|2880.45|13914
1583946900000|2020-03-11 17:15:00|2883.95|2882.45|2887.95|2886.45|2890.95|2889.45|2882.95|2881.45|15204
1583947200000|2020-03-11 17:20:00|2886.95|2885.45|2885.95|2884.45|2893.95|2892.45|2885.95|2884.45|8375
1583947500000|2020-03-11 17:25:00|2884.95|2883.45|2896.95|2895.45|2897.95|2896.45|2884.95|2883.45|5377
1583947800000|2020-03-11 17:30:00|2895.95|2894.45|2892.95|2891.45|2900.95|2899.45|2891.95|2890.45|5977
1583948100000|2020-03-11 17:35:00|2893.95|2892.45|2886.95|2885.45|2893.95|2892.45|2886.95|2885.45|4981
1583948400000|2020-03-11 17:40:00|2887.95|2886.45|2883.95|2882.45|2889.95|2888.45|2882.95|2881.45|6207
1583948700000|2020-03-11 17:45:00|2882.95|2881.45|2891.95|2890.45|2893.95|2892.45|2881.95|2880.45|5008
1583949000000|2020-03-11 17:50:00|2892.95|2891.45|2886.95|2885.45|2892.95|2891.45|2884.95|2883.45|4218
1583949300000|2020-03-11 17:55:00|2887.95|2886.45|2890.95|2889.45|2894.95|2893.45|2887.95|2886.45|4812
1583949600000|2020-03-11 18:00:00|2891.95|2890.45|2879.95|2878.45|2893.95|2892.45|2879.95|2878.45|4833
1583949900000|2020-03-11 18:05:00|2880.95|2879.45|2870.95|2869.45|2884.95|2883.45|2869.95|2868.45|14398
1583950200000|2020-03-11 18:10:00|2871.95|2870.45|2869.95|2868.45|2873.95|2872.45|2868.95|2867.45|6314
1583950500000|2020-03-11 18:15:00|2870.95|2869.45|2866.95|2865.45|2874.95|2873.45|2866.95|2865.45|5876
1583950800000|2020-03-11 18:20:00|2867.45|2865.95|2864.95|2863.45|2869.95|2868.45|2863.95|2862.45|7950
1583951100000|2020-03-11 18:25:00|2863.95|2862.45|2865.95|2864.45|2869.95|2868.45|2862.95|2861.45|7091
1583951400000|2020-03-11 18:30:00|2866.95|2865.45|2864.95|2863.45|2875.95|2874.45|2863.95|2862.45|12703
1583951700000|2020-03-11 18:35:00|2865.95|2864.45|2870.95|2869.45|2874.95|2873.45|2862.95|2861.45|9131
1583952000000|2020-03-11 18:40:00|2869.95|2868.45|2864.95|2863.45|2878.95|2877.45|2863.95|2862.45|7849
1583952300000|2020-03-11 18:45:00|2865.95|2864.45|2864.95|2863.45|2874.95|2873.45|2864.95|2863.45|6506
1583952600000|2020-03-11 18:50:00|2865.95|2864.45|2860.95|2859.45|2870.95|2869.45|2857.95|2856.45|6615
1583952900000|2020-03-11 18:55:00|2861.95|2860.45|2859.95|2858.45|2868.95|2867.45|2858.95|2857.45|6367
1583953200000|2020-03-11 19:00:00|2858.95|2857.45|2855.95|2854.45|2865.95|2864.45|2855.95|2854.45|8997
1583953500000|2020-03-11 19:05:00|2856.95|2855.45|2838.95|2837.45|2856.95|2855.45|2838.95|2837.45|13783
1583953800000|2020-03-11 19:10:00|2839.95|2838.45|2834.95|2833.45|2844.95|2843.45|2834.95|2833.45|6566
1583954100000|2020-03-11 19:15:00|2835.95|2834.45|2844.95|2843.45|2847.95|2846.45|2834.95|2833.45|9038
1583954400000|2020-03-11 19:20:00|2843.95|2842.45|2835.95|2834.45|2845.95|2844.45|2835.95|2834.45|5717
1583954700000|2020-03-11 19:25:00|2836.95|2835.45|2852.95|2851.45|2853.95|2852.45|2836.95|2835.45|7592
1583955000000|2020-03-11 19:30:00|2851.95|2850.45|2866.95|2865.45|2873.95|2872.45|2847.95|2846.45|12280
1583955300000|2020-03-11 19:35:00|2866.45|2864.95|2872.95|2871.45|2878.45|2876.95|2860.95|2859.45|9577
1583955600000|2020-03-11 19:40:00|2871.95|2870.45|2870.95|2869.45|2879.95|2878.45|2867.95|2866.45|8270
1583955900000|2020-03-11 19:45:00|2871.95|2870.45|2873.95|2872.45|2878.95|2877.45|2865.95|2864.45|8314
1583956200000|2020-03-11 19:50:00|2872.95|2871.45|2867.95|2866.45|2878.95|2877.45|2857.95|2856.45|9950
1583956500000|2020-03-11 19:55:00|2866.95|2865.45|2867.95|2866.45|2873.95|2872.45|2864.95|2863.45|11646
1583956800000|2020-03-11 20:00:00|2867.45|2865.95|2860.95|2859.45|2867.45|2865.95|2859.95|2858.45|2417
1583957100000|2020-03-11 20:05:00|2861.95|2860.45|2868.45|2866.95|2868.95|2867.45|2860.95|2859.45|836
1583957400000|2020-03-11 20:10:00|2868.95|2867.45|2866.95|2865.45|2869.95|2868.45|2864.95|2863.45|1666
1583957700000|2020-03-11 20:15:00|2866.45|2864.95|2867.45|2865.95|2867.95|2866.45|2865.95|2864.45|80
1583958000000|2020-03-11 20:20:00|2866.95|2865.45|2869.45|2867.95|2869.45|2867.95|2866.45|2864.95|352
1583958300000|2020-03-11 20:25:00|2868.95|2867.45|2867.95|2866.45|2868.95|2867.45|2866.95|2865.45|82
1583958600000|2020-03-11 20:30:00|2866.95|2865.45|2865.95|2864.45|2866.95|2865.45|2863.95|2862.45|441
1583958900000|2020-03-11 20:35:00|2866.45|2864.95|2871.95|2870.45|2871.95|2870.45|2864.95|2863.45|395
1583959200000|2020-03-11 20:40:00|2871.45|2869.95|2871.45|2869.95|2871.95|2870.45|2869.95|2868.45|221
1583959500000|2020-03-11 20:45:00|2871.95|2870.45|2871.95|2870.45|2871.95|2870.45|2868.95|2867.45|427
1583959800000|2020-03-11 20:50:00|2870.95|2869.45|2861.95|2860.45|2871.95|2870.45|2861.95|2860.45|1123
1583960100000|2020-03-11 20:55:00|2862.45|2860.95|2862.95|2861.45|2864.95|2863.45|2860.95|2859.45|955
1583960400000|2020-03-11 21:00:00|2863.4|2860.4|2861.6|2858.6|2863.9|2860.9|2861.1|2858.1|91
1583960700000|2020-03-11 21:05:00|2861.7|2858.7|2858.7|2855.7|2861.7|2858.7|2858.7|2855.7|0
1583961000000|2020-03-11 21:10:00|2858.8|2855.8|2858.2|2855.2|2859.4|2856.4|2857.5|2854.5|0
1583961300000|2020-03-11 21:15:00|2858|2855|2857.4|2854.4|2858.1|2855.1|2854.8|2851.8|0
1583961600000|2020-03-11 21:20:00|2857.2|2854.2|2856.4|2853.4|2859.1|2856.1|2855.6|2852.6|0
1583961900000|2020-03-11 21:25:00|2857.4|2854.4|2853.9|2850.9|2857.4|2854.4|2853.9|2850.9|0
1583962200000|2020-03-11 21:30:00|2854.1|2851.1|2857.3|2854.3|2857.3|2854.3|2853.6|2850.6|0
1583962500000|2020-03-11 21:35:00|2857.2|2854.2|2856.8|2853.8|2857.7|2854.7|2856.8|2853.8|0
1583962800000|2020-03-11 21:40:00|2856.4|2853.4|2854.8|2851.8|2856.7|2853.7|2854.8|2851.8|0
1583963100000|2020-03-11 21:45:00|2854.5|2851.5|2857|2854|2857.4|2854.4|2854.5|2851.5|0
1583963400000|2020-03-11 21:50:00|2856.9|2853.9|2858.4|2855.4|2858.7|2855.7|2856.9|2853.9|0
1583963700000|2020-03-11 21:55:00|2858.6|2855.6|2858.4|2855.4|2859.4|2856.4|2858.3|2855.3|0
1583964000000|2020-03-11 22:00:00|2859.9|2856.9|2868.2|2865.2|2872.8|2869.8|2855.7|2852.7|0
1583964300000|2020-03-11 22:05:00|2868.1|2865.1|2880.4|2877.4|2881.7|2878.7|2867.9|2864.9|0
1583964600000|2020-03-11 22:10:00|2880.6|2877.6|2896.1|2893.1|2896.4|2893.4|2880.1|2877.1|0
1583964900000|2020-03-11 22:15:00|2896.2|2893.2|2885|2882|2896.2|2893.2|2877.3|2874.3|0
1583965200000|2020-03-11 22:20:00|2884|2881|2885.8|2882.8|2890.1|2887.1|2882.8|2879.8|0
1583965500000|2020-03-11 22:25:00|2885.6|2882.6|2896.4|2893.4|2896.7|2893.7|2882.6|2879.6|0
1583965800000|2020-03-11 22:30:00|2896.6|2893.6|2898.9|2895.9|2901.3|2898.3|2893.9|2890.9|0
1583966100000|2020-03-11 22:35:00|2899.1|2896.1|2896.9|2893.9|2901.9|2898.9|2894.5|2891.5|0
1583966400000|2020-03-11 22:40:00|2897|2894|2888.3|2885.3|2903.5|2900.5|2886.2|2883.2|0
1583966700000|2020-03-11 22:45:00|2888.1|2885.1|2890|2887|2891.1|2888.1|2878.4|2875.4|0
1583967000000|2020-03-11 22:50:00|2890.1|2887.1|2889.8|2886.8|2892|2889|2882.6|2879.6|0
1583967300000|2020-03-11 22:55:00|2889.7|2886.7|2896.2|2893.2|2899.4|2896.4|2889.4|2886.4|0
1583967600000|2020-03-11 23:00:00|2894.2|2891.2|2881.4|2878.4|2896.1|2893.1|2881.2|2878.2|0
1583967900000|2020-03-11 23:05:00|2881.5|2878.5|2885.6|2882.6|2887.5|2884.5|2879.3|2876.3|0
1583968200000|2020-03-11 23:10:00|2885.8|2882.8|2877.6|2874.6|2887|2884|2874.2|2871.2|0
1583968500000|2020-03-11 23:15:00|2877.8|2874.8|2871.6|2868.6|2878.9|2875.9|2869|2866|0
1583968800000|2020-03-11 23:20:00|2871.8|2868.8|2871.2|2868.2|2877.9|2874.9|2871|2868|0
1583969100000|2020-03-11 23:25:00|2872|2869|2869.9|2866.9|2873.4|2870.4|2866|2863|0
1583969400000|2020-03-11 23:30:00|2869.8|2866.8|2873.5|2870.5|2874.5|2871.5|2869.8|2866.8|0
1583969700000|2020-03-11 23:35:00|2873.2|2870.2|2866|2863|2873.5|2870.5|2863.8|2860.8|0
1583970000000|2020-03-11 23:40:00|2865.7|2862.7|2866.6|2863.6|2868|2865|2861|2858|0
1583970300000|2020-03-11 23:45:00|2866.5|2863.5|2856|2853|2871.8|2868.8|2854.4|2851.4|0
1583970600000|2020-03-11 23:50:00|2856.1|2853.1|2851.4|2848.4|2858.6|2855.6|2845.3|2842.3|0
1583970900000|2020-03-11 23:55:00|2850.7|2847.7|2851.7|2848.7|2862.3|2859.3|2850.1|2847.1|0
1583971200000|2020-03-12 00:00:00|2851.8|2848.8|2858.4|2855.4|2863.7|2860.7|2851.8|2848.8|0
1583971500000|2020-03-12 00:05:00|2858.6|2855.6|2857.2|2854.2|2861.2|2858.2|2853.9|2850.9|0
1583971800000|2020-03-12 00:10:00|2856.7|2853.7|2852.1|2849.1|2856.7|2853.7|2845.9|2842.9|0
1583972100000|2020-03-12 00:15:00|2852|2849|2844.2|2842.2|2856.7|2854.7|2844.2|2842.2|1153
1583972400000|2020-03-12 00:20:00|2845.2|2843.2|2839.2|2837.2|2848.2|2846.2|2836.2|2834.2|1400
1583972700000|2020-03-12 00:25:00|2838.2|2836.2|2839.2|2837.2|2840.7|2838.7|2837.2|2835.2|755
1583973000000|2020-03-12 00:30:00|2839.7|2837.7|2835.7|2833.7|2840.2|2838.2|2835.2|2833.2|1030
1583973300000|2020-03-12 00:35:00|2835.2|2833.2|2835.7|2833.7|2844.7|2842.7|2835.2|2833.2|934
1583973600000|2020-03-12 00:40:00|2835.2|2833.2|2844.2|2842.2|2845.2|2843.2|2835.2|2833.2|918
1583973900000|2020-03-12 00:45:00|2843.2|2841.2|2841.7|2839.7|2843.2|2841.2|2836.2|2834.2|590
1583974200000|2020-03-12 00:50:00|2842.2|2840.2|2853.2|2851.2|2854.2|2852.2|2838.2|2836.2|752
1583974500000|2020-03-12 00:55:00|2851.2|2849.2|2848.7|2846.7|2854.7|2852.7|2846.2|2844.2|936
1583974800000|2020-03-12 01:00:00|2849.2|2847.2|2832.2|2830.2|2854.2|2852.2|2831.2|2829.2|1976
1583975100000|2020-03-12 01:05:00|2831.7|2829.7|2826.2|2824.2|2833.2|2831.2|2825.2|2823.2|5411
1583975400000|2020-03-12 01:10:00|2825.7|2823.7|2810.2|2808.2|2827.2|2825.2|2806.7|2804.7|6740
1583975700000|2020-03-12 01:15:00|2809.2|2807.2|2803.2|2801.2|2809.2|2807.2|2789.7|2787.7|6655
1583976000000|2020-03-12 01:20:00|2803.7|2801.7|2780.2|2776.2|2805.2|2802.2|2779.2|2775.2|2931
1583976300000|2020-03-12 01:25:00|2781.2|2777.2|2761.2|2757.2|2785.2|2781.2|2760.2|2756.2|5171
1583976600000|2020-03-12 01:30:00|2760.2|2756.2|2750.7|2746.7|2762.7|2758.7|2744.2|2740.2|5551
1583976900000|2020-03-12 01:35:00|2751.2|2747.2|2740.2|2736.2|2753.2|2749.2|2736.2|2732.2|3179
1583977200000|2020-03-12 01:40:00|2739.7|2735.7|2730.2|2726.2|2742.2|2738.2|2727.7|2723.7|2792
1583977500000|2020-03-12 01:45:00|2731.2|2727.2|2729.2|2725.2|2733.2|2729.2|2724.7|2720.7|1952
1583977800000|2020-03-12 01:50:00|2731.7|2727.7|2728.2|2724.2|2738.7|2734.7|2726.2|2722.2|2759
1583978100000|2020-03-12 01:55:00|2729.2|2725.2|2718.2|2714.2|2729.2|2725.2|2716.2|2712.2|2518
1583978400000|2020-03-12 02:00:00|2718.7|2714.7|2687.7|2683.7|2719.2|2715.2|2686.2|2682.2|4522
1583978700000|2020-03-12 02:05:00|2687.2|2683.2|2669.2|2665.2|2687.7|2683.7|2661.2|2657.2|4797
1583979000000|2020-03-12 02:10:00|2670.2|2666.2|2691.7|2687.7|2696.7|2692.7|2670.2|2666.2|6007
1583979300000|2020-03-12 02:15:00|2691.2|2687.2|2697.2|2693.2|2702.2|2698.2|2685.2|2681.2|2267
1583979600000|2020-03-12 02:20:00|2696.7|2692.7|2682.7|2678.7|2702.2|2698.2|2677.7|2673.7|1211
1583979900000|2020-03-12 02:25:00|2682.2|2678.2|2695.7|2691.7|2705.2|2701.2|2682.2|2678.2|1849
1583980200000|2020-03-12 02:30:00|2695.2|2691.2|2716.2|2712.2|2723.2|2719.2|2695.2|2691.2|2432
1583980500000|2020-03-12 02:35:00|2716.7|2712.7|2724.2|2720.2|2730.2|2726.2|2716.2|2712.2|1479
1583980800000|2020-03-12 02:40:00|2726.2|2722.2|2729.2|2725.2|2730.7|2726.7|2720.2|2716.2|674
1583981100000|2020-03-12 02:45:00|2728.7|2724.7|2722.7|2718.7|2732.2|2728.2|2722.2|2718.2|1205
1583981400000|2020-03-12 02:50:00|2723.2|2719.2|2721.2|2717.2|2724.2|2720.2|2718.2|2714.2|612
1583981700000|2020-03-12 02:55:00|2720.7|2716.7|2719.2|2715.2|2728.2|2724.2|2719.2|2715.2|230
1583982000000|2020-03-12 03:00:00|2720.2|2716.2|2730.2|2726.2|2730.2|2726.2|2719.2|2715.2|311
1583982300000|2020-03-12 03:05:00|2730.7|2726.7|2730.7|2726.7|2731.2|2727.2|2725.2|2721.2|197
1583982600000|2020-03-12 03:10:00|2730.2|2726.2|2727.2|2723.2|2741.2|2737.2|2727.2|2723.2|601
1583982900000|2020-03-12 03:15:00|2726.2|2722.2|2713.2|2709.2|2727.2|2723.2|2713.2|2709.2|1091
1583983200000|2020-03-12 03:20:00|2713.7|2709.7|2714.7|2710.7|2719.7|2715.7|2713.2|2709.2|902
1583983500000|2020-03-12 03:25:00|2714.2|2710.2|2716.2|2712.2|2717.2|2713.2|2714.2|2710.2|251
1583983800000|2020-03-12 03:30:00|2715.7|2711.7|2698.2|2694.2|2716.7|2712.7|2698.2|2694.2|783
1583984100000|2020-03-12 03:35:00|2698.7|2694.7|2703.7|2699.7|2705.2|2701.2|2697.2|2693.2|535
1583984400000|2020-03-12 03:40:00|2704.2|2700.2|2704.2|2700.2|2704.7|2700.7|2698.2|2694.2|329
1583984700000|2020-03-12 03:45:00|2703.2|2699.2|2708.2|2704.2|2714.2|2710.2|2702.2|2698.2|541
1583985000000|2020-03-12 03:50:00|2707.2|2703.2|2709.2|2705.2|2711.2|2707.2|2703.2|2699.2|579
1583985300000|2020-03-12 03:55:00|2708.2|2704.2|2699.2|2695.2|2710.2|2706.2|2698.7|2694.7|650
1583985600000|2020-03-12 04:00:00|2698.2|2694.2|2709.2|2705.2|2709.2|2705.2|2698.2|2694.2|602
1583985900000|2020-03-12 04:05:00|2708.2|2704.2|2728.2|2724.2|2728.2|2724.2|2708.2|2704.2|1049
1583986200000|2020-03-12 04:10:00|2727.7|2723.7|2736.2|2732.2|2742.2|2738.2|2726.2|2722.2|808
1583986500000|2020-03-12 04:15:00|2737.2|2733.2|2732.2|2728.2|2737.7|2733.7|2728.2|2724.2|425
1583986800000|2020-03-12 04:20:00|2731.2|2727.2|2741.2|2737.2|2748.2|2744.2|2731.2|2727.2|1277
1583987100000|2020-03-12 04:25:00|2742.2|2738.2|2745.2|2741.2|2750.2|2746.2|2742.2|2738.2|748
1583987400000|2020-03-12 04:30:00|2744.2|2740.2|2749.2|2745.2|2750.2|2746.2|2741.7|2737.7|826
1583987700000|2020-03-12 04:35:00|2750.2|2746.2|2762.7|2760.7|2774.2|2772.2|2750.2|2746.2|2452
1583988000000|2020-03-12 04:40:00|2762.2|2760.2|2770.2|2768.2|2771.2|2769.2|2762.2|2760.2|822
1583988300000|2020-03-12 04:45:00|2768.2|2766.2|2762.7|2760.7|2771.2|2769.2|2760.2|2758.2|938
1583988600000|2020-03-12 04:50:00|2763.2|2761.2|2760.2|2758.2|2766.2|2764.2|2751.2|2749.2|670
1583988900000|2020-03-12 04:55:00|2759.2|2757.2|2758.7|2756.7|2760.2|2758.2|2751.2|2749.2|665
1583989200000|2020-03-12 05:00:00|2759.2|2757.2|2760.2|2758.2|2767.2|2765.2|2755.2|2753.2|897
1583989500000|2020-03-12 05:05:00|2761.2|2759.2|2759.2|2757.2|2763.2|2761.2|2755.7|2753.7|756
1583989800000|2020-03-12 05:10:00|2759.7|2757.7|2757.7|2755.7|2764.2|2762.2|2756.7|2754.7|326
1583990100000|2020-03-12 05:15:00|2758.2|2756.2|2745.2|2743.2|2759.2|2757.2|2745.2|2743.2|1447
1583990400000|2020-03-12 05:20:00|2746.2|2744.2|2741.2|2739.2|2746.2|2744.2|2736.2|2734.2|1240
1583990700000|2020-03-12 05:25:00|2741.7|2739.7|2732.2|2730.2|2748.2|2746.2|2731.7|2729.7|756
1583991000000|2020-03-12 05:30:00|2732.7|2730.7|2741.2|2739.2|2742.2|2740.2|2732.7|2730.7|938
1583991300000|2020-03-12 05:35:00|2740.2|2738.2|2748.2|2746.2|2752.2|2750.2|2740.2|2738.2|935
1583991600000|2020-03-12 05:40:00|2747.2|2745.2|2743.2|2741.2|2748.2|2746.2|2742.2|2740.2|274
1583991900000|2020-03-12 05:45:00|2742.7|2740.7|2738.2|2736.2|2745.2|2743.2|2736.7|2734.7|693
1583992200000|2020-03-12 05:50:00|2738.7|2736.7|2741.2|2739.2|2743.2|2741.2|2736.2|2734.2|460
1583992500000|2020-03-12 05:55:00|2742.2|2740.2|2744.2|2742.2|2744.2|2742.2|2739.2|2737.2|809
1583992800000|2020-03-12 06:00:00|2745.2|2743.2|2743.2|2741.2|2748.2|2746.2|2743.2|2741.2|1023
1583993100000|2020-03-12 06:05:00|2744.2|2742.2|2737.2|2735.2|2745.2|2743.2|2737.2|2735.2|2754
1583993400000|2020-03-12 06:10:00|2737.7|2735.7|2738.7|2736.7|2745.7|2743.7|2737.7|2735.7|1202
1583993700000|2020-03-12 06:15:00|2739.2|2737.2|2742.2|2740.2|2744.2|2742.2|2739.2|2737.2|812
1583994000000|2020-03-12 06:20:00|2741.2|2739.2|2739.2|2737.2|2742.2|2740.2|2739.2|2737.2|547
1583994300000|2020-03-12 06:25:00|2738.2|2736.2|2728.2|2726.2|2738.2|2736.2|2722.2|2720.2|2560
1583994600000|2020-03-12 06:30:00|2727.7|2725.7|2739.2|2737.2|2741.2|2739.2|2727.2|2725.2|1368
1583994900000|2020-03-12 06:35:00|2738.2|2736.2|2733.2|2731.2|2738.2|2736.2|2728.2|2726.2|1012
1583995200000|2020-03-12 06:40:00|2734.2|2732.2|2720.2|2718.2|2735.2|2733.2|2720.2|2718.2|1649
1583995500000|2020-03-12 06:45:00|2720.7|2718.7|2731.2|2729.2|2738.7|2736.7|2720.2|2718.2|2057
1583995800000|2020-03-12 06:50:00|2732.2|2730.2|2725.2|2723.2|2737.2|2735.2|2725.2|2723.2|2697
1583996100000|2020-03-12 06:55:00|2724.7|2722.7|2711.2|2709.2|2727.2|2725.2|2711.2|2709.2|5395
1583996400000|2020-03-12 07:00:00|2710.95|2709.45|2717.95|2716.45|2728.95|2727.45|2710.95|2709.45|10198
1583996700000|2020-03-12 07:05:00|2718.95|2717.45|2727.45|2725.95|2727.95|2726.45|2713.45|2711.95|5740
1583997000000|2020-03-12 07:10:00|2726.95|2725.45|2727.95|2726.45|2737.95|2736.45|2719.95|2718.45|8707
1583997300000|2020-03-12 07:15:00|2726.95|2725.45|2729.95|2728.45|2729.95|2728.45|2718.95|2717.45|8674
1583997600000|2020-03-12 07:20:00|2728.95|2727.45|2717.95|2716.45|2735.95|2734.45|2716.95|2715.45|10775
1583997900000|2020-03-12 07:25:00|2718.95|2717.45|2708.95|2707.45|2719.95|2718.45|2707.95|2706.45|11555
1583998200000|2020-03-12 07:30:00|2707.95|2706.45|2697.45|2695.95|2712.95|2711.45|2697.45|2695.95|11824
1583998500000|2020-03-12 07:35:00|2697.95|2696.45|2695.95|2694.45|2706.95|2705.45|2692.95|2691.45|10703
1583998800000|2020-03-12 07:40:00|2696.95|2695.45|2694.95|2693.45|2697.95|2696.45|2686.95|2685.45|19594
1583999100000|2020-03-12 07:45:00|2695.95|2694.45|2698.95|2697.45|2701.95|2700.45|2691.95|2690.45|9151
1583999400000|2020-03-12 07:50:00|2699.95|2698.45|2693.95|2692.45|2705.95|2704.45|2688.95|2687.45|9664
1583999700000|2020-03-12 07:55:00|2694.95|2693.45|2729.95|2728.45|2729.95|2728.45|2694.95|2693.45|14043
1584000000000|2020-03-12 08:00:00|2730.95|2729.45|2733.95|2732.45|2736.95|2735.45|2714.95|2713.45|36145
1584000300000|2020-03-12 08:05:00|2733.45|2731.95|2736.95|2735.45|2752.95|2751.45|2727.95|2726.45|34599
1584000600000|2020-03-12 08:10:00|2735.95|2734.45|2739.95|2738.45|2747.95|2746.45|2732.95|2731.45|22916
1584000900000|2020-03-12 08:15:00|2740.95|2739.45|2751.15|2749.65|2759.15|2757.65|2737.85|2736.35|45699
1584001200000|2020-03-12 08:20:00|2752.15|2750.65|2753.15|2751.65|2756.15|2754.65|2748.15|2746.65|32020
1584001500000|2020-03-12 08:25:00|2752.15|2750.65|2738.15|2736.65|2753.15|2751.65|2738.15|2736.65|35677
1584001800000|2020-03-12 08:30:00|2739.15|2737.65|2733.15|2731.65|2747.15|2745.65|2732.15|2730.65|28500
1584002100000|2020-03-12 08:35:00|2732.15|2730.65|2712.15|2710.65|2733.15|2731.65|2710.15|2708.65|32263
1584002400000|2020-03-12 08:40:00|2712.68|2711.18|2704.68|2703.18|2719.68|2718.18|2704.68|2703.18|25153
1584002700000|2020-03-12 08:45:00|2703.68|2702.18|2705.68|2704.18|2707.18|2705.68|2693.68|2692.18|48281
1584003000000|2020-03-12 08:50:00|2706.18|2704.68|2711.68|2710.18|2712.68|2711.18|2696.68|2695.18|43578
1584003300000|2020-03-12 08:55:00|2712.68|2711.18|2719.68|2718.18|2726.18|2724.68|2712.68|2711.18|41031
1584003600000|2020-03-12 09:00:00|2720.18|2718.68|2718.68|2717.18|2721.68|2720.18|2714.68|2713.18|14742
1584003900000|2020-03-12 09:05:00|2717.68|2716.18|2710.68|2709.18|2720.68|2719.18|2709.68|2708.18|18170
1584004200000|2020-03-12 09:10:00|2709.68|2708.18|2713.18|2711.68|2714.68|2713.18|2708.68|2707.18|19982
1584004500000|2020-03-12 09:15:00|2713.68|2712.18|2714.68|2713.18|2718.68|2717.18|2710.68|2709.18|27800
1584004800000|2020-03-12 09:20:00|2715.68|2714.18|2725.68|2724.18|2725.68|2724.18|2714.18|2712.68|25934
1584005100000|2020-03-12 09:25:00|2724.68|2723.18|2714.68|2713.18|2726.68|2725.18|2713.68|2712.18|23835
1584005400000|2020-03-12 09:30:00|2715.68|2714.18|2714.68|2713.18|2717.68|2716.18|2710.68|2709.18|21286
1584005700000|2020-03-12 09:35:00|2715.68|2714.18|2710.68|2709.18|2715.68|2714.18|2708.68|2707.18|25454
1584006000000|2020-03-12 09:40:00|2711.68|2710.18|2725.68|2724.18|2727.68|2726.18|2711.68|2710.18|19148
1584006300000|2020-03-12 09:45:00|2729.68|2728.18|2745.68|2744.18|2745.68|2744.18|2727.68|2726.18|34785
1584006600000|2020-03-12 09:50:00|2744.68|2743.18|2746.68|2745.18|2746.68|2745.18|2738.68|2737.18|23319
1584006900000|2020-03-12 09:55:00|2747.68|2746.18|2742.68|2741.18|2752.68|2751.18|2742.68|2741.18|42971
1584007200000|2020-03-12 10:00:00|2741.68|2740.18|2733.68|2732.18|2743.68|2742.18|2733.68|2732.18|23631
1584007500000|2020-03-12 10:05:00|2734.68|2733.18|2739.68|2738.18|2740.68|2739.18|2732.68|2731.18|87273
1584007800000|2020-03-12 10:10:00|2740.68|2739.18|2736.68|2735.18|2744.68|2743.18|2734.68|2733.18|20829
1584008100000|2020-03-12 10:15:00|2735.68|2734.18|2732.68|2731.18|2738.68|2737.18|2730.18|2728.68|18427
1584008400000|2020-03-12 10:20:00|2732.18|2730.68|2730.68|2729.18|2733.68|2732.18|2725.68|2724.18|16748
1584008700000|2020-03-12 10:25:00|2729.68|2728.18|2740.68|2739.18|2740.68|2739.18|2725.68|2724.18|30984
1584009000000|2020-03-12 10:30:00|2741.68|2740.18|2744.68|2743.18|2746.68|2745.18|2735.68|2734.18|44636
1584009300000|2020-03-12 10:35:00|2745.68|2744.18|2746.68|2745.18|2748.68|2747.18|2739.68|2738.18|20315
1584009600000|2020-03-12 10:40:00|2745.68|2744.18|2746.68|2745.18|2755.68|2754.18|2742.68|2741.18|17661
1584009900000|2020-03-12 10:45:00|2745.68|2744.18|2752.68|2751.18|2755.68|2754.18|2745.68|2744.18|17303
1584010200000|2020-03-12 10:50:00|2751.68|2750.18|2751.68|2750.18|2753.68|2752.18|2748.68|2747.18|14159
1584010500000|2020-03-12 10:55:00|2750.68|2749.18|2766.68|2765.18|2766.68|2765.18|2750.68|2749.18|19900
1584010800000|2020-03-12 11:00:00|2765.68|2764.18|2757.68|2756.18|2767.68|2766.18|2755.68|2754.18|13765
1584011100000|2020-03-12 11:05:00|2756.68|2755.18|2747.68|2746.18|2756.68|2755.18|2746.68|2745.18|35661
1584011400000|2020-03-12 11:10:00|2746.68|2745.18|2743.68|2742.18|2747.68|2746.18|2742.68|2741.18|15218
1584011700000|2020-03-12 11:15:00|2742.68|2741.18|2741.68|2740.18|2748.68|2747.18|2738.68|2737.18|18005
1584012000000|2020-03-12 11:20:00|2739.68|2738.18|2743.68|2742.18|2745.68|2744.18|2736.68|2735.18|26303
1584012300000|2020-03-12 11:25:00|2742.68|2741.18|2734.68|2733.18|2742.68|2741.18|2731.68|2730.18|14259
1584012600000|2020-03-12 11:30:00|2735.68|2734.18|2737.68|2736.18|2738.68|2737.18|2732.68|2731.18|22620
1584012900000|2020-03-12 11:35:00|2736.68|2735.18|2737.68|2736.18|2742.68|2741.18|2733.18|2731.68|38014
1584013200000|2020-03-12 11:40:00|2736.68|2735.18|2729.68|2728.18|2736.68|2735.18|2728.68|2727.18|22617
1584013500000|2020-03-12 11:45:00|2730.68|2729.18|2728.68|2727.18|2733.68|2732.18|2727.68|2726.18|21958
1584013800000|2020-03-12 11:50:00|2727.68|2726.18|2730.68|2729.18|2730.68|2729.18|2725.68|2724.18|14064
1584014100000|2020-03-12 11:55:00|2731.68|2730.18|2728.68|2727.18|2734.68|2733.18|2726.68|2725.18|47854
1584014400000|2020-03-12 12:00:00|2729.68|2728.18|2723.68|2722.18|2731.68|2730.18|2720.68|2719.18|29010
1584014700000|2020-03-12 12:05:00|2724.68|2723.18|2726.68|2725.18|2727.68|2726.18|2714.68|2713.18|23802
1584015000000|2020-03-12 12:10:00|2727.18|2725.68|2730.68|2729.18|2732.68|2731.18|2726.68|2725.18|19201
1584015300000|2020-03-12 12:15:00|2731.68|2730.18|2728.68|2727.18|2735.68|2734.18|2727.68|2726.18|38380
1584015600000|2020-03-12 12:20:00|2729.68|2728.18|2724.68|2723.18|2731.68|2730.18|2723.68|2722.18|16121
1584015900000|2020-03-12 12:25:00|2723.68|2722.18|2724.18|2722.68|2746.68|2745.18|2717.68|2716.18|38481
1584016200000|2020-03-12 12:30:00|2724.68|2723.18|2716.68|2715.18|2729.68|2728.18|2711.68|2710.18|34914
1584016500000|2020-03-12 12:35:00|2719.68|2718.18|2724.68|2723.18|2726.68|2725.18|2713.68|2712.18|18660
1584016800000|2020-03-12 12:40:00|2724.28|2722.78|2728.28|2726.78|2738.28|2736.78|2721.28|2719.78|26969
1584017100000|2020-03-12 12:45:00|2729.28|2727.78|2685.78|2683.28|2755.28|2753.78|2679.28|2676.78|81377
1584017400000|2020-03-12 12:50:00|2684.78|2682.28|2672.78|2670.28|2689.78|2687.28|2643.78|2641.28|52713
1584017700000|2020-03-12 12:55:00|2673.28|2670.78|2680.78|2678.28|2684.78|2682.28|2662.28|2659.78|31478
1584018000000|2020-03-12 13:00:00|2680.28|2677.78|2674.78|2672.28|2684.78|2682.28|2662.78|2660.28|26876
1584018300000|2020-03-12 13:05:00|2673.78|2671.28|2677.78|2675.28|2686.78|2684.28|2664.78|2662.28|23966
1584018600000|2020-03-12 13:10:00|2676.78|2674.28|2674.78|2672.28|2681.78|2679.28|2671.78|2669.28|23364
1584018900000|2020-03-12 13:15:00|2675.78|2673.28|2670.78|2668.28|2681.78|2679.28|2667.78|2665.28|14784
1584019200000|2020-03-12 13:20:00|2669.78|2667.28|2655.78|2653.28|2669.78|2667.28|2655.78|2653.28|20177
1584019500000|2020-03-12 13:25:00|2654.78|2652.28|2658.78|2656.28|2665.28|2662.78|2648.78|2646.28|21586
1584019800000|2020-03-12 13:30:00|2651.78|2649.28|2651.78|2649.28|2658.78|2656.28|2640.78|2638.28|59921
1584020100000|2020-03-12 13:35:00|2650.78|2648.28|2622.78|2620.28|2653.78|2651.28|2609.78|2607.28|42571
1584020400000|2020-03-12 13:40:00|2623.78|2621.28|2600.78|2598.28|2631.78|2629.28|2572.78|2570.28|69831
1584020700000|2020-03-12 13:45:00|2599.78|2597.28|2618.78|2616.28|2622.78|2620.28|2585.78|2583.28|53758
1584021000000|2020-03-12 13:50:00|2617.78|2615.28|2613.78|2611.28|2633.78|2631.28|2594.78|2592.28|41472
1584021300000|2020-03-12 13:55:00|2612.78|2610.28|2639.78|2637.28|2644.78|2642.28|2609.78|2607.28|42925
1584021600000|2020-03-12 14:00:00|2640.78|2638.28|2601.78|2599.28|2640.78|2638.28|2601.78|2599.28|34430
1584021900000|2020-03-12 14:05:00|2602.78|2600.28|2619.78|2617.28|2620.78|2618.28|2598.78|2596.28|36603
1584022200000|2020-03-12 14:10:00|2620.78|2618.28|2622.78|2620.28|2640.78|2638.28|2617.78|2615.28|44965
1584022500000|2020-03-12 14:15:00|2623.78|2621.28|2625.78|2623.28|2634.78|2632.28|2616.78|2614.28|31933
1584022800000|2020-03-12 14:20:00|2624.78|2622.28|2619.78|2617.28|2626.78|2624.28|2611.78|2609.28|30245
1584023100000|2020-03-12 14:25:00|2620.78|2618.28|2611.78|2609.28|2632.78|2630.28|2609.78|2607.28|39195
1584023400000|2020-03-12 14:30:00|2606.78|2604.28|2617.78|2615.28|2623.78|2621.28|2601.78|2599.28|54569
1584023700000|2020-03-12 14:35:00|2613.78|2611.28|2610.78|2608.28|2625.78|2623.28|2607.78|2605.28|35601
1584024000000|2020-03-12 14:40:00|2609.78|2607.28|2615.78|2613.28|2624.78|2622.28|2609.78|2607.28|42936
1584024300000|2020-03-12 14:45:00|2616.78|2614.28|2612.78|2610.28|2623.78|2621.28|2611.78|2609.28|38570
1584024600000|2020-03-12 14:50:00|2613.78|2611.28|2633.78|2631.28|2636.78|2634.28|2608.78|2606.28|40552
1584024900000|2020-03-12 14:55:00|2632.78|2630.28|2631.78|2629.28|2637.78|2635.28|2626.78|2624.28|40383
1584025200000|2020-03-12 15:00:00|2630.78|2628.28|2608.78|2606.28|2630.78|2628.28|2601.78|2599.28|61500
1584025500000|2020-03-12 15:05:00|2607.78|2605.28|2596.78|2594.28|2611.78|2609.28|2594.78|2592.28|54978
1584025800000|2020-03-12 15:10:00|2595.28|2592.78|2599.78|2597.28|2602.78|2600.28|2593.78|2591.28|54002
1584026100000|2020-03-12 15:15:00|2600.78|2598.28|2601.05|2598.55|2612.25|2609.75|2599.78|2597.28|48174
1584026400000|2020-03-12 15:20:00|2602.05|2599.55|2618.05|2615.55|2619.05|2616.55|2600.05|2597.55|55414
1584026700000|2020-03-12 15:25:00|2617.05|2614.55|2608.05|2605.55|2621.05|2618.55|2607.05|2604.55|51570
1584027000000|2020-03-12 15:30:00|2611.05|2608.55|2605.05|2602.55|2614.05|2611.55|2601.05|2598.55|59623
1584027300000|2020-03-12 15:35:00|2604.05|2601.55|2599.05|2596.55|2611.05|2608.55|2593.05|2590.55|55833
1584027600000|2020-03-12 15:40:00|2598.05|2595.55|2579.05|2576.55|2600.05|2597.55|2578.05|2575.55|54213
1584027900000|2020-03-12 15:45:00|2580.05|2577.55|2546.55|2544.05|2582.05|2579.55|2542.05|2539.55|84419
1584028200000|2020-03-12 15:50:00|2544.05|2541.55|2555.05|2552.55|2555.05|2552.55|2534.05|2531.55|63509
1584028500000|2020-03-12 15:55:00|2554.05|2551.55|2558.05|2555.55|2566.05|2563.55|2553.05|2550.55|48894
1584028800000|2020-03-12 16:00:00|2557.05|2554.55|2546.05|2543.55|2558.05|2555.55|2544.05|2541.55|37395
1584029100000|2020-03-12 16:05:00|2547.05|2544.55|2546.05|2543.55|2559.05|2556.55|2543.55|2541.05|51854
1584029400000|2020-03-12 16:10:00|2551.05|2548.55|2545.05|2542.55|2552.05|2549.55|2537.05|2534.55|66472
1584029700000|2020-03-12 16:15:00|2548.05|2545.55|2547.05|2544.55|2566.05|2563.55|2542.05|2539.55|65928
1584030000000|2020-03-12 16:20:00|2546.05|2543.55|2574.05|2571.55|2574.05|2571.55|2544.05|2541.55|73738
1584030300000|2020-03-12 16:25:00|2570.05|2567.55|2574.05|2571.55|2589.05|2586.55|2565.05|2562.55|117183
1584030600000|2020-03-12 16:30:00|2567.55|2565.05|2555.05|2552.55|2575.05|2572.55|2548.05|2545.55|161270
1584030900000|2020-03-12 16:35:00|2554.55|2552.05|2554.05|2551.55|2563.05|2560.55|2523.05|2520.55|108065
1584031200000|2020-03-12 16:40:00|2554.55|2552.05|2544.05|2541.55|2555.05|2552.55|2543.05|2540.55|86480
1584031500000|2020-03-12 16:45:00|2543.55|2541.05|2527.05|2524.55|2551.05|2548.55|2526.05|2523.55|47570
1584031800000|2020-03-12 16:50:00|2526.05|2523.55|2564.05|2561.55|2578.05|2575.55|2526.05|2523.55|68476
1584032100000|2020-03-12 16:55:00|2563.05|2560.55|2603.05|2600.55|2609.05|2606.55|2558.55|2556.05|55659
1584032400000|2020-03-12 17:00:00|2603.55|2601.05|2645.05|2642.55|2650.05|2647.55|2591.05|2588.55|86544
1584032700000|2020-03-12 17:05:00|2646.05|2643.55|2652.05|2649.55|2662.05|2659.55|2635.05|2632.55|58067
1584033000000|2020-03-12 17:10:00|2651.05|2648.55|2603.05|2600.55|2651.05|2648.55|2594.05|2591.55|38566
1584033300000|2020-03-12 17:15:00|2602.55|2600.05|2611.05|2608.55|2611.05|2608.55|2597.05|2594.55|23375
1584033600000|2020-03-12 17:20:00|2610.05|2607.55|2612.05|2609.55|2621.05|2618.55|2605.05|2602.55|24579
1584033900000|2020-03-12 17:25:00|2613.05|2610.55|2605.05|2602.55|2613.05|2610.55|2599.05|2596.55|14670
1584034200000|2020-03-12 17:30:00|2603.05|2600.55|2592.05|2589.55|2607.05|2604.55|2590.05|2587.55|17272
1584034500000|2020-03-12 17:35:00|2591.05|2588.55|2549.05|2546.55|2594.05|2591.55|2549.05|2546.55|22879
1584034800000|2020-03-12 17:40:00|2548.05|2545.55|2557.05|2554.55|2567.05|2564.55|2548.05|2545.55|17502
1584035100000|2020-03-12 17:45:00|2556.05|2553.55|2583.05|2580.55|2584.05|2581.55|2552.05|2549.55|14745
1584035400000|2020-03-12 17:50:00|2583.55|2581.05|2576.05|2573.55|2594.05|2591.55|2573.05|2570.55|11649
1584035700000|2020-03-12 17:55:00|2577.05|2574.55|2603.05|2600.55|2604.05|2601.55|2577.05|2574.55|21863
1584036000000|2020-03-12 18:00:00|2604.05|2601.55|2593.05|2590.55|2610.05|2607.55|2584.05|2581.55|12487
1584036300000|2020-03-12 18:05:00|2594.05|2591.55|2589.05|2586.55|2596.05|2593.55|2584.05|2581.55|9894
1584036600000|2020-03-12 18:10:00|2590.05|2587.55|2579.05|2576.55|2592.05|2589.55|2576.05|2573.55|11601
1584036900000|2020-03-12 18:15:00|2578.05|2575.55|2564.05|2561.55|2579.05|2576.55|2563.05|2560.55|10777
1584037200000|2020-03-12 18:20:00|2563.55|2561.05|2550.05|2547.55|2571.55|2569.05|2549.05|2546.55|15669
1584037500000|2020-03-12 18:25:00|2551.05|2548.55|2565.55|2563.05|2574.05|2571.55|2550.55|2548.05|12369
1584037800000|2020-03-12 18:30:00|2566.05|2563.55|2559.05|2556.55|2572.05|2569.55|2559.05|2556.55|9044
1584038100000|2020-03-12 18:35:00|2559.55|2557.05|2558.05|2555.55|2562.05|2559.55|2555.05|2552.55|6512
1584038400000|2020-03-12 18:40:00|2557.05|2554.55|2566.05|2563.55|2567.05|2564.55|2556.05|2553.55|6830
1584038700000|2020-03-12 18:45:00|2567.05|2564.55|2581.05|2578.55|2582.05|2579.55|2558.05|2555.55|12023
1584039000000|2020-03-12 18:50:00|2580.05|2577.55|2569.05|2566.55|2587.05|2584.55|2565.05|2562.55|8448
1584039300000|2020-03-12 18:55:00|2570.05|2567.55|2559.05|2556.55|2578.05|2575.55|2559.05|2556.55|7421
1584039600000|2020-03-12 19:00:00|2561.05|2558.55|2565.05|2562.55|2568.05|2565.55|2560.05|2557.55|6250
1584039900000|2020-03-12 19:05:00|2566.05|2563.55|2570.05|2567.55|2577.05|2574.55|2553.55|2551.05|8573
1584040200000|2020-03-12 19:10:00|2569.55|2567.05|2564.55|2562.05|2581.55|2579.05|2564.55|2562.05|9131
1584040500000|2020-03-12 19:15:00|2565.05|2562.55|2555.05|2552.55|2565.05|2562.55|2550.55|2548.05|9125
1584040800000|2020-03-12 19:20:00|2556.05|2553.55|2552.05|2549.55|2563.05|2560.55|2548.05|2545.55|10562
1584041100000|2020-03-12 19:25:00|2551.55|2549.05|2545.55|2543.05|2559.05|2556.55|2545.05|2542.55|6114
1584041400000|2020-03-12 19:30:00|2546.05|2543.55|2544.55|2542.05|2553.05|2550.55|2542.05|2539.55|8738
1584041700000|2020-03-12 19:35:00|2544.05|2541.55|2537.05|2534.55|2551.05|2548.55|2536.05|2533.55|6436
1584042000000|2020-03-12 19:40:00|2536.05|2533.55|2551.05|2548.55|2558.05|2555.55|2536.05|2533.55|8939
1584042300000|2020-03-12 19:45:00|2552.05|2549.55|2554.05|2551.55|2559.05|2556.55|2546.05|2543.55|6512
1584042600000|2020-03-12 19:50:00|2555.05|2552.55|2550.05|2547.55|2565.05|2562.55|2549.05|2546.55|9777
1584042900000|2020-03-12 19:55:00|2551.05|2548.55|2532.05|2529.55|2552.05|2549.55|2531.05|2528.55|20015
1584043200000|2020-03-12 20:00:00|2532.55|2530.05|2532.05|2529.55|2538.05|2535.55|2514.05|2511.55|10626
1584043500000|2020-03-12 20:05:00|2531.05|2528.55|2519.05|2516.55|2537.05|2534.55|2518.05|2515.55|5602
1584043800000|2020-03-12 20:10:00|2518.05|2515.55|2520.05|2517.55|2523.05|2520.55|2516.05|2513.55|1543
1584044100000|2020-03-12 20:15:00|2521.05|2518.55|2516.05|2513.55|2524.05|2521.55|2514.05|2511.55|1444
1584044400000|2020-03-12 20:20:00|2517.55|2515.05|2513.05|2510.55|2520.05|2517.55|2511.05|2508.55|1595
1584044700000|2020-03-12 20:25:00|2512.05|2509.55|2515.05|2512.55|2516.05|2513.55|2510.05|2507.55|1216
1584045000000|2020-03-12 20:30:00|2513.05|2510.55|2504.05|2501.55|2518.05|2515.55|2502.05|2499.55|4359
1584045300000|2020-03-12 20:35:00|2503.05|2500.55|2495.55|2493.05|2504.05|2501.55|2495.05|2492.55|4228
1584045600000|2020-03-12 20:40:00|2496.05|2493.55|2499.05|2496.55|2499.05|2496.55|2492.05|2489.55|2315
1584045900000|2020-03-12 20:45:00|2501.05|2498.55|2504.05|2501.55|2506.05|2503.55|2501.05|2498.55|2144
1584046200000|2020-03-12 20:50:00|2505.05|2502.55|2507.05|2504.55|2508.05|2505.55|2505.05|2502.55|1839
1584046500000|2020-03-12 20:55:00|2507.55|2505.05|2506.05|2503.55|2508.05|2505.55|2503.05|2500.55|2006
1584046800000|2020-03-12 21:00:00|2507|2503|2507.5|2503.5|2507.5|2503.5|2502.1|2498.1|23
1584047100000|2020-03-12 21:05:00|2507.9|2503.9|2505.5|2501.5|2511.4|2507.4|2505.5|2501.5|0
1584047400000|2020-03-12 21:10:00|2506.2|2502.2|2503.9|2499.9|2506.2|2502.2|2503|2499|0
1584047700000|2020-03-12 21:15:00|2504.9|2500.9|2492.8|2488.8|2504.9|2500.9|2492.8|2488.8|0
1584048000000|2020-03-12 21:20:00|2493.1|2489.1|2495.1|2491.1|2496.6|2492.6|2490.7|2486.7|0
1584048300000|2020-03-12 21:25:00|2495|2491|2486.1|2482.1|2495|2491|2486.1|2482.1|0
1584048600000|2020-03-12 21:30:00|2486|2482|2483.5|2479.5|2488|2484|2483|2479|0
1584048900000|2020-03-12 21:35:00|2483.1|2479.1|2476.5|2472.5|2483.1|2479.1|2472.6|2468.6|0
1584049200000|2020-03-12 21:40:00|2476|2472|2469.4|2465.4|2476|2472|2467.3|2463.3|0
1584049500000|2020-03-12 21:45:00|2471|2467|2470.1|2466.1|2478|2474|2466.6|2462.6|0
1584049800000|2020-03-12 21:50:00|2471.1|2467.1|2479.3|2475.3|2481.7|2477.7|2470.4|2466.4|0
1584050100000|2020-03-12 21:55:00|2480|2476|2487.6|2483.6|2488.6|2484.6|2479.3|2475.3|0
1584050400000|2020-03-12 22:00:00|2483|2479|2513.7|2509.7|2532.2|2528.2|2482|2478|0
1584050700000|2020-03-12 22:05:00|2513.5|2509.5|2500.2|2496.2|2515.2|2511.2|2497.8|2493.8|0
1584051000000|2020-03-12 22:10:00|2499.9|2495.9|2502.7|2498.7|2506.7|2502.7|2498.7|2494.7|0
1584051300000|2020-03-12 22:15:00|2503.1|2499.1|2484.4|2480.4|2503.9|2499.9|2484.4|2480.4|0
1584051600000|2020-03-12 22:20:00|2484|2480|2482.1|2478.1|2485.3|2481.3|2469.1|2465.1|0
1584051900000|2020-03-12 22:25:00|2481.9|2477.9|2500.1|2496.1|2518.3|2514.3|2481.3|2477.3|0
1584052200000|2020-03-12 22:30:00|2499.9|2495.9|2513.7|2509.7|2514.3|2510.3|2499|2495|0
1584052500000|2020-03-12 22:35:00|2513.8|2509.8|2530|2526|2543.9|2539.9|2513.2|2509.2|0
1584052800000|2020-03-12 22:40:00|2530.3|2526.3|2513.7|2509.7|2530.3|2526.3|2509.7|2505.7|0
1584053100000|2020-03-12 22:45:00|2513.5|2509.5|2525.3|2521.3|2525.4|2521.4|2513.5|2509.5|0
1584053400000|2020-03-12 22:50:00|2525.4|2521.4|2537|2533|2537|2533|2519.5|2515.5|0
1584053700000|2020-03-12 22:55:00|2538.4|2534.4|2521.5|2517.5|2548.7|2544.7|2520.9|2516.9|0
1584054000000|2020-03-12 23:00:00|2521.6|2517.6|2509.1|2505.1|2535.4|2531.4|2501.7|2497.7|0
1584054300000|2020-03-12 23:05:00|2510.8|2506.8|2504.9|2500.9|2511.5|2507.5|2502.7|2498.7|0
1584054600000|2020-03-12 23:10:00|2505.1|2501.1|2510.8|2506.8|2510.8|2506.8|2502|2498|0
1584054900000|2020-03-12 23:15:00|2510.9|2506.9|2509.2|2505.2|2517|2513|2507.1|2503.1|0
1584055200000|2020-03-12 23:20:00|2509.4|2505.4|2503|2499|2515.3|2511.3|2501.7|2497.7|0
1584055500000|2020-03-12 23:25:00|2503.1|2499.1|2513.5|2509.5|2513.5|2509.5|2503|2499|0
1584055800000|2020-03-12 23:30:00|2513.4|2509.4|2507.6|2503.6|2513.8|2509.8|2506.9|2502.9|0
1584056100000|2020-03-12 23:35:00|2508.5|2504.5|2505.6|2501.6|2509.2|2505.2|2504.5|2500.5|0
1584056400000|2020-03-12 23:40:00|2505.7|2501.7|2498.2|2494.2|2505.7|2501.7|2498.1|2494.1|0
1584056700000|2020-03-12 23:45:00|2498.1|2494.1|2487.5|2483.5|2498.1|2494.1|2483.1|2479.1|0
1584057000000|2020-03-12 23:50:00|2487.4|2483.4|2491.6|2487.6|2492|2488|2482.5|2478.5|0
1584057300000|2020-03-12 23:55:00|2490.4|2486.4|2495.2|2491.2|2497.2|2493.2|2490.4|2486.4|0
1584057600000|2020-03-13 00:00:00|2495.3|2491.3|2505.1|2501.1|2506.6|2502.6|2495|2491|0
1584057900000|2020-03-13 00:05:00|2504.9|2500.9|2507.4|2503.4|2523.3|2519.3|2503.1|2499.1|0
1584058200000|2020-03-13 00:10:00|2507.6|2503.6|2503.7|2499.7|2511.7|2507.7|2501.1|2497.1|0
1584058500000|2020-03-13 00:15:00|2503.9|2499.9|2520.3|2517.3|2529.3|2526.3|2503.4|2499.4|1284
1584058800000|2020-03-13 00:20:00|2520.8|2517.8|2535.3|2532.3|2538.8|2535.8|2519.3|2516.3|1640
1584059100000|2020-03-13 00:25:00|2536.3|2533.3|2534.8|2531.8|2537.3|2534.3|2527.3|2524.3|557
1584059400000|2020-03-13 00:30:00|2535.3|2532.3|2540.3|2537.3|2540.3|2537.3|2529.8|2526.8|1270
1584059700000|2020-03-13 00:35:00|2541.3|2538.3|2533.8|2530.8|2542.3|2539.3|2531.3|2528.3|596
1584060000000|2020-03-13 00:40:00|2534.3|2531.3|2545.8|2542.8|2545.8|2542.8|2532.3|2529.3|594
1584060300000|2020-03-13 00:45:00|2547.3|2544.3|2550.8|2547.8|2554.3|2551.3|2544.3|2541.3|645
1584060600000|2020-03-13 00:50:00|2551.3|2548.3|2540.3|2537.3|2551.3|2548.3|2536.8|2533.8|482
1584060900000|2020-03-13 00:55:00|2538.8|2535.8|2538.3|2535.3|2546.8|2543.8|2535.3|2532.3|550
1584061200000|2020-03-13 01:00:00|2538.8|2535.8|2519.8|2516.8|2540.3|2537.3|2518.8|2515.8|887
1584061500000|2020-03-13 01:05:00|2520.3|2517.3|2514.3|2511.3|2523.3|2520.3|2513.8|2510.8|389
1584061800000|2020-03-13 01:10:00|2514.8|2511.8|2509.3|2506.3|2514.8|2511.8|2506.3|2503.3|905
1584062100000|2020-03-13 01:15:00|2508.3|2505.3|2493.8|2490.8|2513.3|2510.3|2493.3|2490.3|1367
1584062400000|2020-03-13 01:20:00|2494.3|2491.3|2489.3|2486.3|2503.8|2500.8|2487.3|2484.3|1727
1584062700000|2020-03-13 01:25:00|2490.8|2487.8|2486.3|2483.3|2491.3|2488.3|2486.3|2483.3|1007
1584063000000|2020-03-13 01:30:00|2486.8|2483.8|2495.8|2492.8|2499.3|2496.3|2486.3|2483.3|2683
1584063300000|2020-03-13 01:35:00|2494.8|2491.8|2487.3|2484.3|2498.3|2495.3|2484.3|2481.3|1877
1584063600000|2020-03-13 01:40:00|2486.3|2483.3|2481.3|2478.3|2486.3|2483.3|2476.3|2473.3|1924
1584063900000|2020-03-13 01:45:00|2482.3|2479.3|2496.8|2493.8|2498.3|2495.3|2477.3|2474.3|1229
1584064200000|2020-03-13 01:50:00|2497.3|2494.3|2490.8|2487.8|2499.3|2496.3|2490.8|2487.8|1052
1584064500000|2020-03-13 01:55:00|2491.3|2488.3|2478.3|2475.3|2491.3|2488.3|2477.3|2474.3|952
1584064800000|2020-03-13 02:00:00|2477.8|2474.8|2467.3|2464.3|2477.8|2474.8|2466.3|2463.3|1566
1584065100000|2020-03-13 02:05:00|2470.3|2467.3|2468.3|2465.3|2470.3|2467.3|2461.8|2458.8|1015
1584065400000|2020-03-13 02:10:00|2469.3|2466.3|2481.3|2478.3|2483.3|2480.3|2468.3|2465.3|1121
1584065700000|2020-03-13 02:15:00|2481.8|2478.8|2486.3|2483.3|2486.8|2483.8|2475.3|2472.3|1572
1584066000000|2020-03-13 02:20:00|2486.8|2483.8|2487.3|2484.3|2490.3|2487.3|2482.3|2479.3|2081
1584066300000|2020-03-13 02:25:00|2489.3|2486.3|2492.3|2489.3|2492.3|2489.3|2484.3|2481.3|644
1584066600000|2020-03-13 02:30:00|2491.8|2488.8|2494.3|2491.3|2498.3|2495.3|2487.3|2484.3|1373
1584066900000|2020-03-13 02:35:00|2494.8|2491.8|2490.3|2487.3|2496.3|2493.3|2487.3|2484.3|851
1584067200000|2020-03-13 02:40:00|2488.3|2485.3|2481.3|2478.3|2488.3|2485.3|2480.3|2477.3|1146
1584067500000|2020-03-13 02:45:00|2481.8|2478.8|2486.3|2483.3|2488.3|2485.3|2481.8|2478.8|693
1584067800000|2020-03-13 02:50:00|2487.3|2484.3|2476.8|2473.8|2489.3|2486.3|2476.3|2473.3|656
1584068100000|2020-03-13 02:55:00|2476.3|2473.3|2477.8|2474.8|2484.3|2481.3|2473.8|2470.8|586
1584068400000|2020-03-13 03:00:00|2477.3|2474.3|2478.3|2475.3|2481.3|2478.3|2476.8|2473.8|676
1584068700000|2020-03-13 03:05:00|2477.8|2474.8|2473.3|2470.3|2481.3|2478.3|2470.3|2467.3|971
1584069000000|2020-03-13 03:10:00|2473.8|2470.8|2468.3|2465.3|2473.8|2470.8|2467.3|2464.3|514
1584069300000|2020-03-13 03:15:00|2469.3|2466.3|2468.3|2465.3|2473.3|2470.3|2467.8|2464.8|544
1584069600000|2020-03-13 03:20:00|2467.8|2464.8|2461.3|2458.3|2470.3|2467.3|2461.3|2458.3|1261
1584069900000|2020-03-13 03:25:00|2460.3|2457.3|2456.3|2453.3|2461.3|2458.3|2453.3|2450.3|1122
1584070200000|2020-03-13 03:30:00|2458.3|2455.3|2461.3|2458.3|2461.8|2458.8|2453.3|2450.3|955
1584070500000|2020-03-13 03:35:00|2461.8|2458.8|2464.8|2461.8|2467.3|2464.3|2460.3|2457.3|447
1584070800000|2020-03-13 03:40:00|2465.3|2462.3|2465.3|2462.3|2467.3|2464.3|2462.3|2459.3|493
1584071100000|2020-03-13 03:45:00|2465.8|2462.8|2463.8|2460.8|2471.3|2468.3|2463.3|2460.3|693
1584071400000|2020-03-13 03:50:00|2464.3|2461.3|2458.8|2455.8|2467.8|2464.8|2458.3|2455.3|752
1584071700000|2020-03-13 03:55:00|2459.3|2456.3|2458.3|2455.3|2466.3|2463.3|2457.8|2454.8|648
1584072000000|2020-03-13 04:00:00|2459.3|2456.3|2460.8|2457.8|2462.3|2459.3|2455.8|2452.8|691
1584072300000|2020-03-13 04:05:00|2460.3|2457.3|2465.3|2462.3|2467.3|2464.3|2459.3|2456.3|358
1584072600000|2020-03-13 04:10:00|2466.3|2463.3|2467.8|2464.8|2468.3|2465.3|2462.8|2459.8|556
1584072900000|2020-03-13 04:15:00|2468.3|2465.3|2481.8|2478.8|2482.3|2479.3|2466.3|2463.3|1087
1584073200000|2020-03-13 04:20:00|2483.8|2480.8|2500.3|2497.3|2500.8|2497.8|2480.8|2477.8|1631
1584073500000|2020-03-13 04:25:00|2499.8|2496.8|2493.3|2490.3|2505.3|2502.3|2486.8|2483.8|1310
1584073800000|2020-03-13 04:30:00|2492.3|2489.3|2512.3|2509.3|2513.3|2510.3|2490.8|2487.8|2122
1584074100000|2020-03-13 04:35:00|2511.8|2508.8|2521.3|2518.3|2530.3|2527.3|2508.3|2505.3|2348
1584074400000|2020-03-13 04:40:00|2522.3|2519.3|2549.3|2546.3|2558.3|2555.3|2522.3|2519.3|3581
1584074700000|2020-03-13 04:45:00|2548.8|2545.8|2525.3|2522.3|2551.3|2548.3|2515.8|2512.8|3088
1584075000000|2020-03-13 04:50:00|2524.8|2521.8|2529.8|2526.8|2535.3|2532.3|2509.3|2506.3|1717
1584075300000|2020-03-13 04:55:00|2530.3|2527.3|2561.8|2557.8|2562.3|2558.3|2529.3|2526.3|2283
1584075600000|2020-03-13 05:00:00|2560.8|2556.8|2589.8|2585.8|2593.3|2589.3|2560.8|2556.8|5149
1584075900000|2020-03-13 05:05:00|2590.8|2586.8|2565.3|2561.3|2595.8|2591.8|2556.8|2552.8|3373
1584076200000|2020-03-13 05:10:00|2564.8|2560.8|2587.8|2583.8|2593.8|2589.8|2564.3|2560.3|2299
1584076500000|2020-03-13 05:15:00|2588.3|2584.3|2624.3|2620.3|2624.3|2620.3|2575.8|2571.8|4003
1584076800000|2020-03-13 05:20:00|2623.8|2619.8|2583.3|2579.3|2625.3|2621.3|2583.3|2579.3|4704
1584077100000|2020-03-13 05:25:00|2583.8|2579.8|2598.8|2594.8|2607.3|2603.3|2579.8|2575.8|5803
1584077400000|2020-03-13 05:30:00|2597.3|2593.3|2618.8|2614.8|2622.8|2618.8|2591.8|2587.8|3502
1584077700000|2020-03-13 05:35:00|2619.3|2615.3|2617.8|2613.8|2619.8|2615.8|2612.8|2608.8|4423
1584078000000|2020-03-13 05:40:00|2616.8|2612.8|2602.8|2598.8|2619.8|2615.8|2594.8|2590.8|2251
1584078300000|2020-03-13 05:45:00|2602.3|2598.3|2582.3|2578.3|2605.3|2601.3|2562.8|2558.8|4555
1584078600000|2020-03-13 05:50:00|2582.8|2578.8|2583.8|2579.8|2600.8|2596.8|2580.3|2576.3|1964
1584078900000|2020-03-13 05:55:00|2584.8|2580.8|2575.3|2571.3|2587.3|2583.3|2567.8|2563.8|2546
1584079200000|2020-03-13 06:00:00|2574.8|2570.8|2549.8|2545.8|2574.8|2570.8|2548.8|2544.8|3151
1584079500000|2020-03-13 06:05:00|2548.8|2544.8|2555.8|2551.8|2565.8|2561.8|2543.8|2539.8|3429
1584079800000|2020-03-13 06:10:00|2557.8|2553.8|2539.8|2535.8|2558.8|2554.8|2537.8|2533.8|2656
1584080100000|2020-03-13 06:15:00|2541.3|2537.3|2533.8|2529.8|2548.8|2544.8|2531.8|2527.8|3603
1584080400000|2020-03-13 06:20:00|2534.3|2530.3|2562.8|2558.8|2563.3|2559.3|2531.8|2527.8|2118
1584080700000|2020-03-13 06:25:00|2563.3|2559.3|2566.3|2562.3|2570.8|2566.8|2557.8|2553.8|1747
1584081000000|2020-03-13 06:30:00|2566.8|2562.8|2559.8|2555.8|2569.8|2565.8|2552.8|2548.8|1025
1584081300000|2020-03-13 06:35:00|2560.3|2556.3|2565.8|2561.8|2571.8|2567.8|2560.3|2556.3|4409
1584081600000|2020-03-13 06:40:00|2565.3|2561.3|2566.8|2562.8|2579.8|2575.8|2565.3|2561.3|1756
1584081900000|2020-03-13 06:45:00|2566.3|2562.3|2563.8|2559.8|2568.8|2564.8|2562.8|2558.8|1855
1584082200000|2020-03-13 06:50:00|2564.8|2560.8|2565.8|2561.8|2567.8|2563.8|2563.8|2559.8|1484
1584082500000|2020-03-13 06:55:00|2564.8|2560.8|2566.8|2562.8|2567.8|2563.8|2557.3|2553.3|1214
1584082800000|2020-03-13 07:00:00|2566.55|2563.05|2566.55|2563.05|2568.55|2565.05|2551.55|2548.05|10125
1584083100000|2020-03-13 07:05:00|2567.55|2564.05|2561.55|2558.05|2568.55|2565.05|2555.05|2551.55|4370
1584083400000|2020-03-13 07:10:00|2561.05|2557.55|2561.55|2558.05|2562.55|2559.05|2556.55|2553.05|13880
1584083700000|2020-03-13 07:15:00|2562.55|2559.05|2592.55|2589.05|2593.55|2590.05|2562.55|2559.05|13056
1584084000000|2020-03-13 07:20:00|2593.55|2590.05|2595.05|2591.55|2603.05|2599.55|2585.55|2582.05|12074
1584084300000|2020-03-13 07:25:00|2594.55|2591.05|2614.55|2611.05|2617.05|2613.55|2594.55|2591.05|21980
1584084600000|2020-03-13 07:30:00|2616.55|2613.05|2629.55|2626.05|2636.05|2632.55|2614.55|2611.05|16095
1584084900000|2020-03-13 07:35:00|2628.55|2625.05|2646.55|2643.05|2648.05|2644.55|2626.55|2623.05|12047
1584085200000|2020-03-13 07:40:00|2645.55|2642.05|2636.55|2633.05|2648.55|2645.05|2626.55|2623.05|13390
1584085500000|2020-03-13 07:45:00|2637.55|2634.05|2653.55|2650.05|2655.55|2652.05|2633.05|2629.55|9209
1584085800000|2020-03-13 07:50:00|2654.05|2650.55|2653.55|2650.05|2667.05|2663.55|2648.55|2645.05|21580
1584086100000|2020-03-13 07:55:00|2654.55|2651.05|2642.8|2639.8|2663.55|2660.05|2638.3|2635.3|16353
1584086400000|2020-03-13 08:00:00|2643.3|2640.3|2674.3|2671.3|2676.3|2673.3|2643.3|2640.3|44166
1584086700000|2020-03-13 08:05:00|2673.3|2670.3|2641.3|2638.3|2673.3|2670.3|2641.3|2638.3|25323
1584087000000|2020-03-13 08:10:00|2640.3|2637.3|2624.3|2621.3|2646.3|2643.3|2620.3|2617.3|32362
1584087300000|2020-03-13 08:15:00|2623.3|2620.3|2598.3|2595.3|2626.3|2623.3|2597.3|2594.3|32067
1584087600000|2020-03-13 08:20:00|2599.3|2596.3|2621.3|2618.3|2626.3|2623.3|2599.3|2596.3|32012
1584087900000|2020-03-13 08:25:00|2622.3|2619.3|2612.3|2609.3|2627.3|2624.3|2610.3|2607.3|27595
1584088200000|2020-03-13 08:30:00|2611.3|2608.3|2591.3|2588.3|2612.3|2609.3|2585.3|2582.3|37300
1584088500000|2020-03-13 08:35:00|2589.3|2586.3|2576.3|2573.3|2589.3|2586.3|2566.3|2563.3|28477
1584088800000|2020-03-13 08:40:00|2576.45|2573.45|2578.45|2575.45|2583.45|2580.45|2567.45|2564.45|21215
1584089100000|2020-03-13 08:45:00|2579.45|2576.45|2566.45|2563.45|2588.45|2585.45|2566.45|2563.45|37647
1584089400000|2020-03-13 08:50:00|2569.45|2566.45|2584.45|2581.45|2592.45|2589.45|2569.45|2566.45|32629
1584089700000|2020-03-13 08:55:00|2583.95|2580.95|2585.45|2582.45|2591.45|2588.45|2579.45|2576.45|28639
1584090000000|2020-03-13 09:00:00|2585.95|2582.95|2575.45|2572.45|2592.45|2589.45|2574.45|2571.45|37802
1584090300000|2020-03-13 09:05:00|2573.45|2570.45|2586.45|2583.45|2589.45|2586.45|2570.45|2567.45|33446
1584090600000|2020-03-13 09:10:00|2585.45|2582.45|2596.45|2593.45|2601.45|2598.45|2582.45|2579.45|22398
1584090900000|2020-03-13 09:15:00|2597.45|2594.45|2601.45|2598.45|2607.45|2604.45|2595.45|2592.45|24393
1584091200000|2020-03-13 09:20:00|2600.45|2597.45|2609.45|2606.45|2614.45|2611.45|2597.45|2594.45|31680
1584091500000|2020-03-13 09:25:00|2611.45|2608.45|2612.45|2609.45|2617.45|2614.45|2607.45|2604.45|26181
1584091800000|2020-03-13 09:30:00|2613.45|2610.45|2617.45|2614.45|2619.45|2616.45|2609.45|2606.45|38524
1584092100000|2020-03-13 09:35:00|2617.95|2614.95|2621.45|2618.45|2626.45|2623.45|2615.45|2612.45|31267
1584092400000|2020-03-13 09:40:00|2622.45|2619.45|2630.45|2627.45|2630.45|2627.45|2621.45|2618.45|37280
1584092700000|2020-03-13 09:45:00|2629.45|2626.45|2638.45|2635.45|2638.45|2635.45|2629.45|2626.45|29242
1584093000000|2020-03-13 09:50:00|2639.45|2636.45|2641.45|2638.45|2645.45|2642.45|2635.45|2632.45|36257
1584093300000|2020-03-13 09:55:00|2642.45|2639.45|2644.45|2641.45|2653.45|2650.45|2640.45|2637.45|31518
1584093600000|2020-03-13 10:00:00|2645.45|2642.45|2649.45|2646.45|2651.45|2648.45|2643.45|2640.45|23978
1584093900000|2020-03-13 10:05:00|2648.95|2645.95|2641.45|2638.45|2649.45|2646.45|2627.45|2624.45|42258
1584094200000|2020-03-13 10:10:00|2642.45|2639.45|2649.45|2646.45|2652.45|2649.45|2639.45|2636.45|27322
1584094500000|2020-03-13 10:15:00|2650.45|2647.45|2658.45|2655.45|2660.45|2657.45|2650.45|2647.45|24659
1584094800000|2020-03-13 10:20:00|2659.45|2656.45|2656.45|2653.45|2665.45|2662.45|2656.45|2653.45|74055
1584095100000|2020-03-13 10:25:00|2655.45|2652.45|2645.45|2642.45|2656.45|2653.45|2643.45|2640.45|28857
1584095400000|2020-03-13 10:30:00|2646.45|2643.45|2647.45|2644.45|2652.45|2649.45|2643.45|2640.45|31874
1584095700000|2020-03-13 10:35:00|2648.45|2645.45|2647.45|2644.45|2652.45|2649.45|2641.45|2638.45|42478
1584096000000|2020-03-13 10:40:00|2648.45|2645.45|2656.45|2653.45|2659.45|2656.45|2647.45|2644.45|21247
1584096300000|2020-03-13 10:45:00|2655.45|2652.45|2658.45|2655.45|2659.45|2656.45|2654.45|2651.45|27546
1584096600000|2020-03-13 10:50:00|2659.45|2656.45|2665.45|2662.45|2665.45|2662.45|2655.45|2652.45|42549
1584096900000|2020-03-13 10:55:00|2666.45|2663.45|2665.45|2662.45|2672.45|2669.45|2662.45|2659.45|46823
1584097200000|2020-03-13 11:00:00|2666.45|2663.45|2672.45|2669.45|2672.45|2669.45|2665.45|2662.45|32700
1584097500000|2020-03-13 11:05:00|2673.45|2670.45|2693.45|2690.45|2695.45|2692.45|2673.45|2670.45|45835
1584097800000|2020-03-13 11:10:00|2694.45|2691.45|2712.45|2709.45|2713.45|2710.45|2687.45|2684.45|72568
1584098100000|2020-03-13 11:15:00|2712.95|2709.95|2725.45|2722.45|2740.45|2737.45|2712.95|2709.95|78735
1584098400000|2020-03-13 11:20:00|2724.45|2721.45|2709.45|2706.45|2727.45|2724.45|2706.45|2703.45|36993
1584098700000|2020-03-13 11:25:00|2708.45|2705.45|2709.45|2706.45|2713.45|2710.45|2701.45|2698.45|42259
1584099000000|2020-03-13 11:30:00|2708.45|2705.45|2732.45|2729.45|2732.45|2729.45|2708.45|2705.45|61538
1584099300000|2020-03-13 11:35:00|2731.45|2728.45|2723.45|2720.45|2732.45|2729.45|2710.45|2707.45|49133
1584099600000|2020-03-13 11:40:00|2725.45|2722.45|2745.45|2742.45|2753.45|2750.45|2722.45|2719.45|48393
1584099900000|2020-03-13 11:45:00|2746.45|2743.45|2710.45|2707.45|2748.45|2745.45|2710.45|2707.45|44315
1584100200000|2020-03-13 11:50:00|2709.45|2706.45|2718.45|2715.45|2721.45|2718.45|2708.45|2705.45|22570
1584100500000|2020-03-13 11:55:00|2719.45|2716.45|2724.45|2721.45|2727.45|2724.45|2717.45|2714.45|21106
1584100800000|2020-03-13 12:00:00|2723.45|2720.45|2726.95|2723.95|2728.45|2725.45|2710.45|2707.45|35850
1584101100000|2020-03-13 12:05:00|2726.45|2723.45|2731.45|2728.45|2735.45|2732.45|2722.45|2719.45|31092
1584101400000|2020-03-13 12:10:00|2732.45|2729.45|2742.45|2739.45|2742.45|2739.45|2730.45|2727.45|40102
1584101700000|2020-03-13 12:15:00|2741.45|2738.45|2744.45|2741.45|2751.45|2748.45|2741.45|2738.45|25172
1584102000000|2020-03-13 12:20:00|2743.45|2740.45|2760.45|2757.45|2762.45|2759.45|2742.45|2739.45|41018
1584102300000|2020-03-13 12:25:00|2759.95|2756.95|2781.45|2778.45|2784.45|2781.45|2757.45|2754.45|38851
1584102600000|2020-03-13 12:30:00|2779.95|2776.95|2788.45|2785.45|2795.45|2792.45|2778.45|2775.45|53590
1584102900000|2020-03-13 12:35:00|2787.45|2784.45|2775.95|2772.95|2787.45|2784.45|2774.45|2771.45|34542
1584103200000|2020-03-13 12:40:00|2776.54|2773.54|2779.04|2776.04|2784.04|2781.04|2769.04|2766.04|41422
1584103500000|2020-03-13 12:45:00|2778.04|2775.04|2760.54|2757.54|2778.04|2775.04|2760.04|2757.04|24366
1584103800000|2020-03-13 12:50:00|2761.04|2758.04|2754.04|2751.04|2769.04|2766.04|2745.04|2742.04|37355
1584104100000|2020-03-13 12:55:00|2753.54|2750.54|2755.04|2752.04|2760.54|2757.54|2753.04|2750.04|48825
1584104400000|2020-03-13 13:00:00|2756.04|2753.04|2736.04|2733.04|2759.04|2756.04|2734.04|2731.04|44863
1584104700000|2020-03-13 13:05:00|2735.04|2732.04|2730.04|2727.04|2737.04|2734.04|2715.04|2712.04|46308
1584105000000|2020-03-13 13:10:00|2729.54|2726.54|2744.04|2741.04|2750.04|2747.04|2729.04|2726.04|44092
1584105300000|2020-03-13 13:15:00|2743.04|2740.04|2735.04|2732.04|2747.04|2744.04|2732.04|2729.04|57020
1584105600000|2020-03-13 13:20:00|2736.04|2733.04|2723.04|2720.04|2737.04|2734.04|2718.04|2715.04|37936
1584105900000|2020-03-13 13:25:00|2722.04|2719.04|2742.04|2739.04|2744.04|2741.04|2717.04|2714.04|29715
1584106200000|2020-03-13 13:30:00|2741.04|2738.04|2697.04|2694.04|2743.04|2740.04|2697.04|2694.04|54463
1584106500000|2020-03-13 13:35:00|2696.04|2693.04|2678.04|2675.04|2704.04|2701.04|2677.04|2674.04|51016
1584106800000|2020-03-13 13:40:00|2677.04|2674.04|2663.04|2660.04|2685.04|2682.04|2659.04|2656.04|67670
1584107100000|2020-03-13 13:45:00|2664.04|2661.04|2686.04|2683.04|2691.04|2688.04|2663.04|2660.04|60343
1584107400000|2020-03-13 13:50:00|2683.04|2680.04|2658.04|2655.04|2685.04|2682.04|2657.04|2654.04|44464
1584107700000|2020-03-13 13:55:00|2659.04|2656.04|2651.04|2648.04|2666.04|2663.04|2649.04|2646.04|44072
1584108000000|2020-03-13 14:00:00|2652.04|2649.04|2672.04|2669.04|2675.04|2672.04|2647.04|2644.04|39388
1584108300000|2020-03-13 14:05:00|2671.04|2668.04|2668.04|2665.04|2680.04|2677.04|2665.04|2662.04|39011
1584108600000|2020-03-13 14:10:00|2667.04|2664.04|2664.04|2661.04|2680.04|2677.04|2663.04|2660.04|40081
1584108900000|2020-03-13 14:15:00|2665.04|2662.04|2687.04|2684.04|2695.04|2692.04|2661.04|2658.04|54490
1584109200000|2020-03-13 14:20:00|2686.54|2683.54|2690.04|2687.04|2701.04|2698.04|2679.04|2676.04|35141
1584109500000|2020-03-13 14:25:00|2689.04|2686.04|2671.04|2668.04|2700.04|2697.04|2668.04|2665.04|35011
1584109800000|2020-03-13 14:30:00|2670.04|2667.04|2666.04|2663.04|2678.04|2675.04|2665.04|2662.04|32020
1584110100000|2020-03-13 14:35:00|2665.04|2662.04|2650.04|2647.04|2665.04|2662.04|2646.04|2643.04|50513
1584110400000|2020-03-13 14:40:00|2649.04|2646.04|2652.04|2649.04|2658.04|2655.04|2645.04|2642.04|20537
1584110700000|2020-03-13 14:45:00|2653.04|2650.04|2646.04|2643.04|2654.04|2651.04|2645.04|2642.04|76219
1584111000000|2020-03-13 14:50:00|2647.04|2644.04|2629.04|2626.04|2653.04|2650.04|2629.04|2626.04|44284
1584111300000|2020-03-13 14:55:00|2630.04|2627.04|2614.04|2611.04|2633.04|2630.04|2606.04|2603.04|38569
1584111600000|2020-03-13 15:00:00|2613.04|2610.04|2623.04|2620.04|2637.04|2634.04|2613.04|2610.04|36145
1584111900000|2020-03-13 15:05:00|2622.04|2619.04|2617.04|2614.04|2622.04|2619.04|2609.04|2606.04|34991
1584112200000|2020-03-13 15:10:00|2615.04|2612.04|2626|2623|2633|2630|2607.04|2604.04|40221
1584112500000|2020-03-13 15:15:00|2627|2624|2618|2615|2633|2630|2601|2598|58750
1584112800000|2020-03-13 15:20:00|2619|2616|2604|2601|2623|2620|2603|2600|23249
1584113100000|2020-03-13 15:25:00|2605|2602|2573|2570|2606.5|2603.5|2573|2570|36283
1584113400000|2020-03-13 15:30:00|2575|2572|2555|2552|2591|2588|2552|2549|64513
1584113700000|2020-03-13 15:35:00|2556|2553|2563|2560|2579|2576|2555|2552|44879
1584114000000|2020-03-13 15:40:00|2562|2559|2551|2548|2563|2560|2544|2541|26090
1584114300000|2020-03-13 15:45:00|2553|2550|2533|2530|2554|2551|2531|2528|31789
1584114600000|2020-03-13 15:50:00|2534|2531|2534|2531|2551|2548|2527|2524|32931
1584114900000|2020-03-13 15:55:00|2533.5|2530.5|2567|2564|2590|2587|2533|2530|55374
1584115200000|2020-03-13 16:00:00|2568|2565|2549|2546|2574|2571|2543|2540|39403
1584115500000|2020-03-13 16:05:00|2548|2545|2558|2555|2569|2566|2542|2539|25783
1584115800000|2020-03-13 16:10:00|2555|2552|2563|2560|2567|2564|2551|2548|27589
1584116100000|2020-03-13 16:15:00|2561|2558|2562|2559|2569|2566|2552|2549|27076
1584116400000|2020-03-13 16:20:00|2563|2560|2565|2562|2572|2569|2560|2557|31105
1584116700000|2020-03-13 16:25:00|2564|2561|2566|2563|2571|2568|2557|2554|64150
1584117000000|2020-03-13 16:30:00|2562.5|2559.5|2582|2579|2592|2589|2561|2558|82731
1584117300000|2020-03-13 16:35:00|2578|2575|2584|2581|2586|2583|2577|2574|62391
1584117600000|2020-03-13 16:40:00|2585|2582|2605|2602|2605|2602|2582|2579|40559
1584117900000|2020-03-13 16:45:00|2604|2601|2613|2610|2616|2613|2602|2599|40252
1584118200000|2020-03-13 16:50:00|2613.5|2610.5|2631|2628|2636|2633|2613|2610|37432
1584118500000|2020-03-13 16:55:00|2630|2627|2603|2600|2633|2630|2600|2597|47913
1584118800000|2020-03-13 17:00:00|2604|2601|2605|2602|2627|2624|2601.5|2598.5|36676
1584119100000|2020-03-13 17:05:00|2604.5|2601.5|2605|2602|2612|2609|2601.5|2598.5|33204
1584119400000|2020-03-13 17:10:00|2604|2601|2616|2613|2617|2614|2600|2597|24986
1584119700000|2020-03-13 17:15:00|2617|2614|2616|2613|2621|2618|2608|2605|8966
1584120000000|2020-03-13 17:20:00|2617|2614|2629|2626|2631|2628|2615|2612|16564
1584120300000|2020-03-13 17:25:00|2628|2625|2634|2631|2636|2633|2626|2623|8262
1584120600000|2020-03-13 17:30:00|2633|2630|2624|2621|2640|2637|2622|2619|9503
1584120900000|2020-03-13 17:35:00|2625|2622|2635|2632|2635|2632|2624|2621|7403
1584121200000|2020-03-13 17:40:00|2635.5|2632.5|2642|2639|2645|2642|2635|2632|10565
1584121500000|2020-03-13 17:45:00|2643|2640|2651|2648|2651|2648|2643|2640|6444
1584121800000|2020-03-13 17:50:00|2650|2647|2655|2652|2657|2654|2650|2647|7070
1584122100000|2020-03-13 17:55:00|2654|2651|2655|2652|2657|2654|2648|2645|5234
1584122400000|2020-03-13 18:00:00|2656|2653|2636|2633|2656|2653|2636|2633|6593
1584122700000|2020-03-13 18:05:00|2635|2632|2626|2623|2641|2638|2617|2614|8355
1584123000000|2020-03-13 18:10:00|2625|2622|2630|2627|2636|2633|2619|2616|8041
1584123300000|2020-03-13 18:15:00|2631|2628|2631.5|2628.5|2639|2636|2630|2627|4556
1584123600000|2020-03-13 18:20:00|2631|2628|2634|2631|2636|2633|2623|2620|3304
1584123900000|2020-03-13 18:25:00|2635|2632|2623|2620|2635|2632|2623|2620|3667
1584124200000|2020-03-13 18:30:00|2624|2621|2625|2622|2625|2622|2613|2610|5977
1584124500000|2020-03-13 18:35:00|2624|2621|2611|2608|2627|2624|2609|2606|5255
1584124800000|2020-03-13 18:40:00|2610|2607|2640|2637|2641|2638|2607|2604|8468
1584125100000|2020-03-13 18:45:00|2639|2636|2630|2627|2642|2639|2626|2623|7542
1584125400000|2020-03-13 18:50:00|2630.5|2627.5|2640|2637|2641|2638|2628|2625|4967
1584125700000|2020-03-13 18:55:00|2639|2636|2649|2646|2651|2648|2639|2636|4648
1584126000000|2020-03-13 19:00:00|2648|2645|2656|2653|2660|2657|2646|2643|7334
1584126300000|2020-03-13 19:05:00|2657|2654|2655|2652|2663|2660|2651|2648|4776
1584126600000|2020-03-13 19:10:00|2657|2654|2656|2653|2660|2657|2644|2641|5180
1584126900000|2020-03-13 19:15:00|2655|2652|2660|2657|2663|2660|2652|2649|5594
1584127200000|2020-03-13 19:20:00|2659|2656|2659|2656|2664|2661|2654|2651|6920
1584127500000|2020-03-13 19:25:00|2658|2655|2659|2656|2662|2659|2655|2652|3984
1584127800000|2020-03-13 19:30:00|2660|2657|2637|2634|2663|2660|2622|2619|11320
1584128100000|2020-03-13 19:35:00|2638|2635|2669|2666|2672|2669|2629|2626|8228
1584128400000|2020-03-13 19:40:00|2668|2665|2683|2680|2684|2681|2662|2659|6790
1584128700000|2020-03-13 19:45:00|2684|2681|2692|2689|2698|2695|2684|2681|7883
1584129000000|2020-03-13 19:50:00|2693|2690|2718|2715|2718|2715|2692|2689|9538
1584129300000|2020-03-13 19:55:00|2719|2716|2710|2707|2723|2720|2703|2700|17540
1584129600000|2020-03-13 20:00:00|2711|2708|2719|2716|2720|2717|2710|2707|5703
1584129900000|2020-03-13 20:05:00|2718.5|2715.5|2724.5|2721.5|2728|2725|2718|2715|5450
1584130200000|2020-03-13 20:10:00|2725|2722|2731|2728|2732|2729|2725|2722|2239
1584130500000|2020-03-13 20:15:00|2730|2727|2721|2718|2730|2727|2721|2718|1535
1584130800000|2020-03-13 20:20:00|2720.5|2717.5|2712.5|2709.5|2721|2718|2712|2709|1230
1584131100000|2020-03-13 20:25:00|2712|2709|2720|2717|2721|2718|2712|2709|640
1584131400000|2020-03-13 20:30:00|2716.5|2713.5|2708.5|2705.5|2717.5|2714.5|2701|2698|1519
1584131700000|2020-03-13 20:35:00|2708|2705|2706|2703|2721|2718|2705|2702|1843
1584132000000|2020-03-13 20:40:00|2705|2702|2698|2695|2708|2705|2696.5|2693.5|540
1584132300000|2020-03-13 20:45:00|2698.5|2695.5|2693|2690|2704|2701|2691.5|2688.5|447
1584132600000|2020-03-13 20:50:00|2692.5|2689.5|2696.5|2693.5|2697|2694|2690.5|2687.5|1064
1584132900000|2020-03-13 20:55:00|2696|2693|2703|2700|2708|2705|2696|2693|3028
1584133200000|2020-03-13 21:00:00|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|0
1584309900000|2020-03-15 22:05:00|2623.75|2619.25|2605.25|2600.75|2640.65|2636.15|2596.05|2591.55|0
1584310200000|2020-03-15 22:10:00|2606.35|2601.85|2587.95|2583.45|2609.45|2604.95|2585.25|2580.75|0
1584310500000|2020-03-15 22:15:00|2587.65|2583.15|2586.25|2581.75|2590.45|2585.95|2581.65|2577.15|0
1584310800000|2020-03-15 22:20:00|2586.55|2582.05|2582.65|2578.15|2586.55|2582.05|2582.65|2578.15|0
1584311100000|2020-03-15 22:25:00|2582.95|2578.45|2582.65|2578.15|2582.95|2578.45|2582.65|2578.15|0
1584312000000|2020-03-15 22:40:00|2577.65|2573.15|2577.65|2573.15|2577.65|2573.15|2577.65|2573.15|0
1584312600000|2020-03-15 22:50:00|2572.65|2568.15|2567.65|2563.15|2572.65|2568.15|2565.65|2561.15|0
1584312900000|2020-03-15 22:55:00|2564.65|2560.15|2564.65|2560.15|2564.65|2560.15|2564.65|2560.15|0
1584313200000|2020-03-15 23:00:00|2567.65|2563.15|2572.65|2568.15|2572.65|2568.15|2567.65|2563.15|0
1584314400000|2020-03-15 23:20:00|2570.65|2566.15|2567.65|2563.15|2570.65|2566.15|2567.65|2563.15|0
1584314700000|2020-03-15 23:25:00|2568.65|2564.15|2569.65|2565.15|2569.65|2565.15|2568.65|2564.15|0
1584316200000|2020-03-15 23:50:00|2572.65|2568.15|2572.65|2568.15|2572.65|2568.15|2572.65|2568.15|0
1584317400000|2020-03-16 00:10:00|2574.65|2570.15|2574.65|2570.15|2582.65|2578.15|2574.65|2570.15|0
1584317700000|2020-03-16 00:15:00|2572.65|2568.15|2487.75|2484.25|2572.65|2568.15|2477.75|2474.25|10698
1584318000000|2020-03-16 00:20:00|2488.25|2484.75|2485.25|2481.75|2490.25|2486.75|2472.25|2468.75|4309
1584318300000|2020-03-16 00:25:00|2486.25|2482.75|2511.25|2507.75|2512.25|2508.75|2485.75|2482.25|2008
1584318600000|2020-03-16 00:30:00|2508.25|2504.75|2515.75|2512.25|2520.25|2516.75|2500.25|2496.75|3487
1584318900000|2020-03-16 00:35:00|2516.75|2513.25|2513.75|2510.25|2518.25|2514.75|2507.75|2504.25|3363
1584319200000|2020-03-16 00:40:00|2513.25|2509.75|2518.25|2514.75|2519.25|2515.75|2512.25|2508.75|1926
1584319500000|2020-03-16 00:45:00|2516.25|2512.75|2517.25|2513.75|2523.75|2520.25|2515.25|2511.75|1626
1584319800000|2020-03-16 00:50:00|2518.25|2514.75|2520.25|2516.75|2525.25|2521.75|2514.25|2510.75|2611
1584320100000|2020-03-16 00:55:00|2519.25|2515.75|2513.25|2509.75|2522.25|2518.75|2512.25|2508.75|1030
1584320400000|2020-03-16 01:00:00|2513.75|2510.25|2511.25|2507.75|2517.25|2513.75|2502.25|2498.75|3211
1584320700000|2020-03-16 01:05:00|2510.25|2506.75|2493.75|2490.25|2511.25|2507.75|2493.75|2490.25|2212
1584321000000|2020-03-16 01:10:00|2493.25|2489.75|2483.25|2479.75|2502.75|2499.25|2480.75|2477.25|1824
1584321300000|2020-03-16 01:15:00|2482.25|2478.75|2490.25|2486.75|2501.25|2497.75|2482.25|2478.75|1806
1584321600000|2020-03-16 01:20:00|2489.25|2485.75|2497.25|2493.75|2502.25|2498.75|2487.75|2484.25|1970
1584321900000|2020-03-16 01:25:00|2498.25|2494.75|2487.75|2484.25|2498.25|2494.75|2482.25|2478.75|1485
1584322200000|2020-03-16 01:30:00|2486.25|2482.75|2485.25|2481.75|2487.25|2483.75|2475.25|2471.75|2812
1584322500000|2020-03-16 01:35:00|2485.75|2482.25|2492.25|2488.75|2492.25|2488.75|2481.25|2477.75|3477
1584322800000|2020-03-16 01:40:00|2492.75|2489.25|2488.25|2484.75|2494.25|2490.75|2487.25|2483.75|475
1584323100000|2020-03-16 01:45:00|2489.25|2485.75|2495.25|2491.75|2496.25|2492.75|2487.25|2483.75|262
1584323400000|2020-03-16 01:50:00|2496.25|2492.75|2513.25|2509.75|2514.25|2510.75|2496.25|2492.75|1123
1584323700000|2020-03-16 01:55:00|2513.75|2510.25|2520.25|2516.75|2520.25|2516.75|2513.25|2509.75|1350
1584324000000|2020-03-16 02:00:00|2521.25|2517.75|2515.25|2511.75|2521.25|2517.75|2514.75|2511.25|568
1584324300000|2020-03-16 02:05:00|2514.25|2510.75|2511.25|2507.75|2515.75|2512.25|2505.75|2502.25|1256
1584324600000|2020-03-16 02:10:00|2510.25|2506.75|2507.25|2503.75|2510.25|2506.75|2505.25|2501.75|221
1584324900000|2020-03-16 02:15:00|2506.25|2502.75|2502.75|2499.25|2513.25|2509.75|2502.25|2498.75|306
1584325200000|2020-03-16 02:20:00|2502.25|2498.75|2501.25|2497.75|2503.25|2499.75|2497.25|2493.75|371
1584325500000|2020-03-16 02:25:00|2500.25|2496.75|2500.75|2497.25|2500.75|2497.25|2496.25|2492.75|272
1584325800000|2020-03-16 02:30:00|2501.25|2497.75|2497.25|2493.75|2501.25|2497.75|2495.75|2492.25|201
1584326100000|2020-03-16 02:35:00|2496.75|2493.25|2496.25|2492.75|2501.75|2498.25|2496.25|2492.75|382
1584326400000|2020-03-16 02:40:00|2495.75|2492.25|2496.25|2492.75|2496.25|2492.75|2492.25|2488.75|446
1584326700000|2020-03-16 02:45:00|2495.75|2492.25|2493.75|2490.25|2495.75|2492.25|2492.25|2488.75|112
1584327000000|2020-03-16 02:50:00|2493.25|2489.75|2491.75|2488.25|2493.25|2489.75|2487.75|2484.25|129
1584327300000|2020-03-16 02:55:00|2492.75|2489.25|2484.25|2480.75|2494.25|2490.75|2480.25|2476.75|416
1584327600000|2020-03-16 03:00:00|2486.25|2482.75|2486.25|2482.75|2488.25|2484.75|2483.25|2479.75|283
1584327900000|2020-03-16 03:05:00|2487.25|2483.75|2491.25|2487.75|2491.75|2488.25|2484.25|2480.75|388
1584328200000|2020-03-16 03:10:00|2490.25|2486.75|2502.25|2498.75|2502.25|2498.75|2490.25|2486.75|549
1584328500000|2020-03-16 03:15:00|2501.75|2498.25|2501.25|2497.75|2502.25|2498.75|2501.25|2497.75|162
1584328800000|2020-03-16 03:20:00|2501.75|2498.25|2500.25|2496.75|2502.25|2498.75|2498.25|2494.75|345
1584329100000|2020-03-16 03:25:00|2499.25|2495.75|2501.75|2498.25|2502.25|2498.75|2498.25|2494.75|241
1584329400000|2020-03-16 03:30:00|2501.25|2497.75|2501.25|2497.75|2502.25|2498.75|2500.25|2496.75|134
1584329700000|2020-03-16 03:35:00|2500.75|2497.25|2501.25|2497.75|2502.25|2498.75|2500.25|2496.75|234
1584330000000|2020-03-16 03:40:00|2500.75|2497.25|2497.25|2493.75|2501.25|2497.75|2496.25|2492.75|293
1584330300000|2020-03-16 03:45:00|2496.25|2492.75|2496.25|2492.75|2498.25|2494.75|2495.25|2491.75|329
1584330600000|2020-03-16 03:50:00|2495.25|2491.75|2493.25|2489.75|2495.25|2491.75|2492.25|2488.75|153
1584330900000|2020-03-16 03:55:00|2494.25|2490.75|2491.75|2488.25|2494.25|2490.75|2491.25|2487.75|157
1584331200000|2020-03-16 04:00:00|2492.25|2488.75|2496.25|2492.75|2497.75|2494.25|2490.75|2487.25|638
1584331500000|2020-03-16 04:05:00|2495.75|2492.25|2497.25|2493.75|2499.25|2495.75|2495.25|2491.75|359
1584331800000|2020-03-16 04:10:00|2496.25|2492.75|2497.25|2493.75|2497.25|2493.75|2496.25|2492.75|649
1584332100000|2020-03-16 04:15:00|2496.75|2493.25|2495.25|2491.75|2496.75|2493.25|2494.25|2490.75|307
1584332400000|2020-03-16 04:20:00|2496.25|2492.75|2490.25|2486.75|2496.25|2492.75|2489.75|2486.25|377
1584332700000|2020-03-16 04:25:00|2489.25|2485.75|2483.25|2479.75|2489.25|2485.75|2480.25|2476.75|767
1584333000000|2020-03-16 04:30:00|2482.25|2478.75|2480.75|2477.25|2483.25|2479.75|2480.25|2476.75|448
1584333300000|2020-03-16 04:35:00|2480.25|2476.75|2480.75|2477.25|2481.25|2477.75|2480.25|2476.75|101
1584333600000|2020-03-16 04:40:00|2480.25|2476.75|2481.25|2477.75|2483.25|2479.75|2480.25|2476.75|194
1584333900000|2020-03-16 04:45:00|2480.25|2476.75|2477.25|2473.75|2482.25|2478.75|2477.25|2473.75|656
1584334200000|2020-03-16 04:50:00|2478.25|2474.75|2478.25|2474.75|2479.25|2475.75|2477.25|2473.75|497
1584334500000|2020-03-16 04:55:00|2479.25|2475.75|2478.25|2474.75|2479.25|2475.75|2477.75|2474.25|205
1584334800000|2020-03-16 05:00:00|2476.25|2472.75|2475.25|2471.75|2477.75|2474.25|2472.75|2469.25|856
1584335100000|2020-03-16 05:05:00|2476.25|2472.75|2484.25|2480.75|2484.25|2480.75|2472.25|2468.75|1014
1584335400000|2020-03-16 05:10:00|2485.75|2482.25|2478.25|2474.75|2485.75|2482.25|2477.25|2473.75|1266
1584335700000|2020-03-16 05:15:00|2479.25|2475.75|2477.75|2474.25|2481.25|2477.75|2476.25|2472.75|478
1584336000000|2020-03-16 05:20:00|2478.25|2474.75|2478.25|2474.75|2480.25|2476.75|2476.25|2472.75|302
1584336300000|2020-03-16 05:25:00|2477.25|2473.75|2474.75|2471.25|2477.75|2474.25|2473.25|2469.75|501
1584336600000|2020-03-16 05:30:00|2475.25|2471.75|2470.25|2466.75|2475.25|2471.75|2468.25|2464.75|1233
1584336900000|2020-03-16 05:35:00|2471.25|2467.75|2483.25|2479.75|2486.75|2483.25|2471.25|2467.75|1081
1584337200000|2020-03-16 05:40:00|2482.75|2479.25|2474.75|2471.25|2482.75|2479.25|2474.25|2470.75|838
1584337500000|2020-03-16 05:45:00|2475.25|2471.75|2483.25|2479.75|2483.25|2479.75|2474.25|2470.75|408
1584337800000|2020-03-16 05:50:00|2484.25|2480.75|2479.25|2475.75|2490.25|2486.75|2479.25|2475.75|907
1584338100000|2020-03-16 05:55:00|2478.75|2475.25|2474.75|2471.25|2482.25|2478.75|2473.25|2469.75|1196
1584338400000|2020-03-16 06:00:00|2474.25|2470.75|2472.75|2469.25|2479.25|2475.75|2472.25|2468.75|1747
1584338700000|2020-03-16 06:05:00|2472.25|2468.75|2472.25|2468.75|2476.25|2472.75|2471.25|2467.75|793
1584339000000|2020-03-16 06:10:00|2471.75|2468.25|2473.25|2469.75|2473.75|2470.25|2471.25|2467.75|797
1584339300000|2020-03-16 06:15:00|2473.75|2470.25|2479.25|2475.75|2480.25|2476.75|2471.25|2467.75|705
1584339600000|2020-03-16 06:20:00|2478.25|2474.75|2481.25|2477.75|2484.25|2480.75|2477.75|2474.25|659
1584339900000|2020-03-16 06:25:00|2482.25|2478.75|2480.25|2476.75|2489.25|2485.75|2480.25|2476.75|797
1584340200000|2020-03-16 06:30:00|2479.25|2475.75|2464.75|2461.25|2480.75|2477.25|2457.25|2453.75|3671
1584340500000|2020-03-16 06:35:00|2465.25|2461.75|2460.25|2456.75|2467.25|2463.75|2459.25|2455.75|1317
1584340800000|2020-03-16 06:40:00|2459.25|2455.75|2463.25|2459.75|2463.25|2459.75|2459.25|2455.75|863
1584341100000|2020-03-16 06:45:00|2462.25|2458.75|2467.25|2463.75|2470.75|2467.25|2462.25|2458.75|1109
1584341400000|2020-03-16 06:50:00|2466.25|2462.75|2453.25|2449.75|2470.25|2466.75|2453.25|2449.75|2478
1584341700000|2020-03-16 06:55:00|2453.75|2450.25|2454.25|2450.75|2454.25|2450.75|2446.25|2442.75|3385
1584342000000|2020-03-16 07:00:00|2454|2451|2440|2437|2466|2463|2436|2433|11084
1584342300000|2020-03-16 07:05:00|2440.5|2437.5|2438.5|2435.5|2446|2443|2434|2431|9684
1584342600000|2020-03-16 07:10:00|2438|2435|2388|2385|2438|2435|2382|2379|18443
1584342900000|2020-03-16 07:15:00|2389|2386|2429|2426|2436|2433|2388|2385|11567
1584343200000|2020-03-16 07:20:00|2428.5|2425.5|2413|2410|2440.5|2437.5|2410.5|2407.5|11673
1584343500000|2020-03-16 07:25:00|2414|2411|2427|2424|2431|2428|2401|2398|7706
1584343800000|2020-03-16 07:30:00|2428|2425|2424|2421|2430.5|2427.5|2423.5|2420.5|8075
1584344100000|2020-03-16 07:35:00|2425|2422|2422|2419|2426.5|2423.5|2421|2418|8252
1584344400000|2020-03-16 07:40:00|2423|2420|2431|2428|2439|2436|2422|2419|6382
1584344700000|2020-03-16 07:45:00|2426|2423|2428|2425|2432|2429|2420|2417|5051
1584345000000|2020-03-16 07:50:00|2429|2426|2411|2408|2429|2426|2408|2405|7262
1584345300000|2020-03-16 07:55:00|2411.5|2408.5|2417.5|2414.5|2422|2419|2402|2399|13327
1584345600000|2020-03-16 08:00:00|2424|2421|2434|2431|2442|2439|2424|2421|27052
1584345900000|2020-03-16 08:05:00|2433|2430|2459|2456|2461|2458|2432|2429|22396
1584346200000|2020-03-16 08:10:00|2460|2457|2439|2436|2467|2464|2437|2434|23922
1584346500000|2020-03-16 08:15:00|2438|2435|2433|2430|2448|2445|2431|2428|20802
1584346800000|2020-03-16 08:20:00|2432.5|2429.5|2413|2410|2438|2435|2407|2404|28740
1584347100000|2020-03-16 08:25:00|2412|2409|2336|2333|2418|2415|2335.5|2332.5|33706
1584347400000|2020-03-16 08:30:00|2328.5|2325.5|2358|2355|2376.5|2373.5|2325|2322|37797
1584347700000|2020-03-16 08:35:00|2359|2356|2355.5|2351.5|2363|2360|2319|2316|42648
1584348000000|2020-03-16 08:40:00|2356.5|2352.5|2377|2373|2377|2373|2348.5|2344.5|19509
1584348300000|2020-03-16 08:45:00|2376.5|2372.5|2389.29|2385.29|2397.29|2393.29|2371.5|2367.5|34287
1584348600000|2020-03-16 08:50:00|2391.29|2387.29|2392.29|2388.29|2397.29|2393.29|2382.29|2378.29|28487
1584348900000|2020-03-16 08:55:00|2391.29|2387.29|2405.29|2401.29|2413.29|2409.29|2389.29|2385.29|28063
1584349200000|2020-03-16 09:00:00|2407.29|2403.29|2379.29|2375.29|2411.29|2407.29|2378.29|2374.29|25246
1584349500000|2020-03-16 09:05:00|2378.29|2374.29|2376.29|2372.29|2390.29|2386.29|2366.29|2362.29|21225
1584349800000|2020-03-16 09:10:00|2378.29|2374.29|2389.29|2385.29|2391.29|2387.29|2370.29|2366.29|27809
1584350100000|2020-03-16 09:15:00|2387.29|2383.29|2389.29|2385.29|2397.29|2393.29|2382.29|2378.29|25748
1584350400000|2020-03-16 09:20:00|2388.29|2384.29|2403.29|2399.29|2403.29|2399.29|2388.29|2384.29|29605
1584350700000|2020-03-16 09:25:00|2403.79|2399.79|2418.29|2414.29|2420.29|2416.29|2400.29|2396.29|26648
1584351000000|2020-03-16 09:30:00|2418.79|2414.79|2402.29|2398.29|2419.29|2415.29|2398.29|2394.29|28569
1584351300000|2020-03-16 09:35:00|2403.29|2399.29|2388.29|2384.29|2410.29|2406.29|2388.29|2384.29|52279
1584351600000|2020-03-16 09:40:00|2389.29|2385.29|2388.29|2384.29|2395.29|2391.29|2385.29|2381.29|15241
1584351900000|2020-03-16 09:45:00|2390.29|2386.29|2399.29|2395.29|2407.29|2403.29|2390.29|2386.29|13875
1584352200000|2020-03-16 09:50:00|2399.79|2395.79|2388.29|2384.29|2402.29|2398.29|2388.29|2384.29|13289
1584352500000|2020-03-16 09:55:00|2389.29|2385.29|2385.29|2381.29|2394.29|2390.29|2384.29|2380.29|20444
1584352800000|2020-03-16 10:00:00|2384.29|2380.29|2388.29|2384.29|2392.29|2388.29|2380.29|2376.29|17415
1584353100000|2020-03-16 10:05:00|2387.29|2383.29|2389.29|2385.29|2392.29|2388.29|2378.29|2374.29|22865
1584353400000|2020-03-16 10:10:00|2388.79|2384.79|2388.29|2384.29|2397.29|2393.29|2386.29|2382.29|18011
1584353700000|2020-03-16 10:15:00|2389.29|2385.29|2383.29|2379.29|2389.29|2385.29|2375.29|2371.29|21261
1584354000000|2020-03-16 10:20:00|2382.29|2378.29|2381.29|2377.29|2385.29|2381.29|2371.29|2367.29|26003
1584354300000|2020-03-16 10:25:00|2380.29|2376.29|2379.29|2375.29|2385.29|2381.29|2371.29|2367.29|25537
1584354600000|2020-03-16 10:30:00|2380.29|2376.29|2389.29|2385.29|2392.29|2388.29|2379.79|2375.79|35498
1584354900000|2020-03-16 10:35:00|2390.29|2386.29|2394.79|2390.79|2395.29|2391.29|2387.29|2383.29|20974
1584355200000|2020-03-16 10:40:00|2395.29|2391.29|2392.29|2388.29|2397.29|2393.29|2388.29|2384.29|26430
1584355500000|2020-03-16 10:45:00|2393.29|2389.29|2394.29|2390.29|2401.29|2397.29|2391.29|2387.29|15743
1584355800000|2020-03-16 10:50:00|2393.29|2389.29|2390.79|2386.79|2397.29|2393.29|2388.29|2384.29|38782
1584356100000|2020-03-16 10:55:00|2391.29|2387.29|2392.29|2388.29|2393.29|2389.29|2389.29|2385.29|30673
1584356400000|2020-03-16 11:00:00|2394.29|2390.29|2398.29|2394.29|2404.79|2400.79|2393.29|2389.29|24830
1584356700000|2020-03-16 11:05:00|2399.29|2395.29|2402.29|2398.29|2402.29|2398.29|2392.29|2388.29|18738
1584357000000|2020-03-16 11:10:00|2401.29|2397.29|2393.29|2389.29|2402.29|2398.29|2391.29|2387.29|23928
1584357300000|2020-03-16 11:15:00|2392.29|2388.29|2392.29|2388.29|2396.29|2392.29|2389.29|2385.29|9609
1584357600000|2020-03-16 11:20:00|2393.29|2389.29|2393.29|2389.29|2397.29|2393.29|2388.29|2384.29|20742
1584357900000|2020-03-16 11:25:00|2392.29|2388.29|2377.29|2373.29|2393.29|2389.29|2377.29|2373.29|58864
1584358200000|2020-03-16 11:30:00|2378.29|2374.29|2380.29|2376.29|2380.29|2376.29|2371.29|2367.29|68542
1584358500000|2020-03-16 11:35:00|2379.29|2375.29|2365.29|2361.29|2379.29|2375.29|2363.29|2359.29|37586
1584358800000|2020-03-16 11:40:00|2367.29|2363.29|2364.79|2360.79|2369.29|2365.29|2358.29|2354.29|58994
1584359100000|2020-03-16 11:45:00|2364.29|2360.29|2367.29|2363.29|2368.29|2364.29|2358.29|2354.29|43186
1584359400000|2020-03-16 11:50:00|2365.29|2361.29|2365.29|2361.29|2370.29|2366.29|2362.29|2358.29|18024
1584359700000|2020-03-16 11:55:00|2365.79|2361.79|2363.29|2359.29|2369.29|2365.29|2361.29|2357.29|24378
1584360000000|2020-03-16 12:00:00|2362.29|2358.29|2378.29|2374.29|2384.29|2380.29|2362.29|2358.29|29572
1584360300000|2020-03-16 12:05:00|2377.29|2373.29|2366.79|2362.79|2378.29|2374.29|2366.29|2362.29|17680
1584360600000|2020-03-16 12:10:00|2367.29|2363.29|2348.29|2344.29|2367.29|2363.29|2347.29|2343.29|16803
1584360900000|2020-03-16 12:15:00|2347.29|2343.29|2355.29|2351.29|2357.29|2353.29|2347.29|2343.29|24210
1584361200000|2020-03-16 12:20:00|2356.29|2352.29|2340.29|2336.29|2356.29|2352.29|2340.29|2336.29|18009
1584361500000|2020-03-16 12:25:00|2339.29|2335.29|2333.79|2329.79|2340.29|2336.29|2332.29|2328.29|31918
1584361800000|2020-03-16 12:30:00|2334.29|2330.29|2319.29|2315.29|2336.29|2332.29|2319.29|2315.29|40731
1584362100000|2020-03-16 12:35:00|2318.29|2314.29|2324.29|2320.29|2324.79|2320.79|2301.29|2297.29|25310
1584362400000|2020-03-16 12:40:00|2325.29|2321.29|2332.29|2328.29|2338.29|2334.29|2323.29|2319.29|24596
1584362700000|2020-03-16 12:45:00|2330.29|2326.29|2327.29|2323.29|2330.29|2326.29|2312.29|2308.29|20874
1584363000000|2020-03-16 12:50:00|2327.79|2323.79|2326.5|2322.5|2337.29|2333.29|2322.29|2318.29|68336
1584363300000|2020-03-16 12:55:00|2325.5|2321.5|2333|2329|2339.5|2335.5|2323.5|2319.5|36075
1584363600000|2020-03-16 13:00:00|2332.5|2328.5|2318.28|2314.28|2333.28|2329.28|2318.28|2314.28|34831
1584363900000|2020-03-16 13:05:00|2317.78|2313.78|2328.28|2324.28|2331.28|2327.28|2317.28|2313.28|19215
1584364200000|2020-03-16 13:10:00|2330.28|2326.28|2335.28|2331.28|2337.28|2333.28|2322.28|2318.28|8163
1584364500000|2020-03-16 13:15:00|2336.78|2332.78|2334.28|2330.28|2336.78|2332.78|2330.28|2326.28|12000
1584364800000|2020-03-16 13:20:00|2335.28|2331.28|2348.78|2344.78|2349.28|2345.28|2332.28|2328.28|27732
1584365100000|2020-03-16 13:25:00|2349.28|2345.28|2343.78|2339.78|2354.28|2350.28|2341.28|2337.28|18524
1584365400000|2020-03-16 13:30:00|2339.78|2335.78|2339.28|2335.28|2341.78|2337.78|2330.28|2326.28|38682
1584365700000|2020-03-16 13:35:00|2337.28|2333.28|2319.78|2315.78|2337.28|2333.28|2317.28|2313.28|25153
1584366000000|2020-03-16 13:40:00|2320.28|2316.28|2307.28|2303.28|2322.28|2318.28|2307.28|2303.28|39259
1584366300000|2020-03-16 13:45:00|2302.78|2298.78|2349.28|2345.28|2349.28|2345.28|2302.28|2298.28|41128
1584366600000|2020-03-16 13:50:00|2348.28|2344.28|2368.78|2364.78|2372.28|2368.28|2344.28|2340.28|58532
1584366900000|2020-03-16 13:55:00|2369.28|2365.28|2385.28|2381.28|2395.28|2391.28|2368.28|2364.28|49771
1584367200000|2020-03-16 14:00:00|2384.28|2380.28|2368.28|2364.28|2389.28|2385.28|2365.28|2361.28|72584
1584367500000|2020-03-16 14:05:00|2367.28|2363.28|2385.28|2381.28|2387.28|2383.28|2364.28|2360.28|44615
1584367800000|2020-03-16 14:10:00|2386.28|2382.28|2390.28|2386.28|2393.28|2389.28|2383.28|2379.28|61356
1584368100000|2020-03-16 14:15:00|2389.28|2385.28|2386.28|2382.28|2393.28|2389.28|2380.28|2376.28|39390
1584368400000|2020-03-16 14:20:00|2385.28|2381.28|2404.28|2400.28|2407.28|2403.28|2381.28|2377.28|43608
1584368700000|2020-03-16 14:25:00|2403.28|2399.28|2403.28|2399.28|2414.28|2410.28|2395.28|2391.28|39323
1584369000000|2020-03-16 14:30:00|2404.28|2400.28|2422.28|2418.28|2422.28|2418.28|2402.28|2398.28|45103
1584369300000|2020-03-16 14:35:00|2421.28|2417.28|2433.28|2429.28|2435.28|2431.28|2416.28|2412.28|40126
1584369600000|2020-03-16 14:40:00|2434.28|2430.28|2439.28|2435.28|2440.28|2436.28|2426.28|2422.28|77133
1584369900000|2020-03-16 14:45:00|2440.28|2436.28|2437.28|2433.28|2455.28|2451.28|2436.28|2432.28|74486
1584370200000|2020-03-16 14:50:00|2438.28|2434.28|2436.28|2432.28|2439.28|2435.28|2409.28|2405.28|44032
1584370500000|2020-03-16 14:55:00|2437.28|2433.28|2428.28|2424.28|2438.28|2434.28|2415.28|2411.28|85857
1584370800000|2020-03-16 15:00:00|2427.28|2423.28|2420.28|2416.28|2434.28|2430.28|2412.28|2408.28|49040
1584371100000|2020-03-16 15:05:00|2419.28|2415.28|2451.28|2447.28|2451.28|2447.28|2419.28|2415.28|44471
1584371400000|2020-03-16 15:10:00|2450.28|2446.28|2455.28|2451.28|2459.28|2455.28|2445.28|2441.28|38619
1584371700000|2020-03-16 15:15:00|2457.28|2453.28|2467.28|2463.28|2468.28|2464.28|2455.28|2451.28|43797
1584372000000|2020-03-16 15:20:00|2468.28|2464.28|2503.28|2499.28|2516.28|2512.28|2468.28|2464.28|83169
1584372300000|2020-03-16 15:25:00|2504.28|2500.28|2501.78|2497.78|2504.28|2500.28|2486.28|2482.28|51858
1584372600000|2020-03-16 15:30:00|2502.28|2498.28|2470.28|2466.28|2512.28|2508.28|2466.28|2462.28|56973
1584372900000|2020-03-16 15:35:00|2471.28|2467.28|2486.28|2482.28|2500.28|2496.28|2468.28|2464.28|39718
1584373200000|2020-03-16 15:40:00|2487.28|2483.28|2462.28|2458.28|2487.28|2483.28|2455.28|2451.28|57488
1584373500000|2020-03-16 15:45:00|2463.28|2459.28|2466.28|2462.28|2468.28|2464.28|2448.28|2444.28|40533
1584373800000|2020-03-16 15:50:00|2467.28|2463.28|2463.28|2459.28|2469.28|2465.28|2457.28|2453.28|39453
1584374100000|2020-03-16 15:55:00|2463.78|2459.78|2469.28|2465.28|2470.28|2466.28|2448.28|2444.28|56410
1584374400000|2020-03-16 16:00:00|2468.28|2464.28|2492.28|2488.28|2493.28|2489.28|2458.28|2454.28|76638
1584374700000|2020-03-16 16:05:00|2491.28|2487.28|2495.28|2491.28|2501.28|2497.28|2491.28|2487.28|99641
1584375000000|2020-03-16 16:10:00|2494.78|2490.78|2486.28|2482.28|2502.28|2498.28|2484.28|2480.28|71115
1584375300000|2020-03-16 16:15:00|2485.28|2481.28|2470.28|2466.28|2486.28|2482.28|2465.28|2461.28|36577
1584375600000|2020-03-16 16:20:00|2471.28|2467.28|2433.28|2429.28|2471.28|2467.28|2433.28|2429.28|42173
1584375900000|2020-03-16 16:25:00|2434.28|2430.28|2444.28|2440.28|2456.28|2452.28|2433.28|2429.28|82459
1584376200000|2020-03-16 16:30:00|2445.28|2441.28|2453.28|2449.28|2456.28|2452.28|2439.28|2435.28|104167
1584376500000|2020-03-16 16:35:00|2455.28|2451.28|2453.28|2449.28|2473.28|2469.28|2449.28|2445.28|91047
1584376800000|2020-03-16 16:40:00|2455.28|2451.28|2467.28|2463.28|2471.28|2467.28|2454.28|2450.28|64521
1584377100000|2020-03-16 16:45:00|2466.78|2462.78|2455.28|2451.28|2467.28|2463.28|2450.28|2446.28|27628
1584377400000|2020-03-16 16:50:00|2454.28|2450.28|2440.28|2436.28|2454.78|2450.78|2439.28|2435.28|28017
1584377700000|2020-03-16 16:55:00|2439.28|2435.28|2438.28|2434.28|2448.28|2444.28|2436.28|2432.28|28074
1584378000000|2020-03-16 17:00:00|2438.78|2434.78|2442.28|2438.28|2446.28|2442.28|2435.28|2431.28|20547
1584378300000|2020-03-16 17:05:00|2443.28|2439.28|2442.28|2438.28|2444.78|2440.78|2435.28|2431.28|23717
1584378600000|2020-03-16 17:10:00|2441.78|2437.78|2453.28|2449.28|2459.28|2455.28|2438.78|2434.78|22316
1584378900000|2020-03-16 17:15:00|2452.28|2448.28|2436.28|2432.28|2452.28|2448.28|2432.28|2428.28|10696
1584379200000|2020-03-16 17:20:00|2435.28|2431.28|2441.28|2437.28|2442.28|2438.28|2427.28|2423.28|9363
1584379500000|2020-03-16 17:25:00|2440.28|2436.28|2442.28|2438.28|2445.28|2441.28|2434.28|2430.28|5609
1584379800000|2020-03-16 17:30:00|2443.28|2439.28|2434.28|2430.28|2444.28|2440.28|2426.28|2422.28|13828
1584380100000|2020-03-16 17:35:00|2433.78|2429.78|2433.28|2429.28|2439.28|2435.28|2425.28|2421.28|8298
1584380400000|2020-03-16 17:40:00|2432.28|2428.28|2422.78|2418.78|2434.28|2430.28|2419.28|2415.28|10842
1584380700000|2020-03-16 17:45:00|2422.28|2418.28|2416.28|2412.28|2425.28|2421.28|2414.28|2410.28|15314
1584381000000|2020-03-16 17:50:00|2417.28|2413.28|2407.28|2403.28|2423.28|2419.28|2407.28|2403.28|10292
1584381300000|2020-03-16 17:55:00|2406.28|2402.28|2408.28|2404.28|2416.28|2412.28|2406.28|2402.28|6997
1584381600000|2020-03-16 18:00:00|2407.28|2403.28|2397.28|2393.28|2407.28|2403.28|2396.28|2392.28|7136
1584381900000|2020-03-16 18:05:00|2396.28|2392.28|2390.28|2386.28|2404.28|2400.28|2389.28|2385.28|7397
1584382200000|2020-03-16 18:10:00|2389.28|2385.28|2389.28|2385.28|2392.78|2388.78|2383.28|2379.28|6711
1584382500000|2020-03-16 18:15:00|2388.28|2384.28|2380.28|2376.28|2394.28|2390.28|2379.28|2375.28|5831
1584382800000|2020-03-16 18:20:00|2380.78|2376.78|2378.28|2374.28|2385.28|2381.28|2376.28|2372.28|5340
1584383100000|2020-03-16 18:25:00|2379.28|2375.28|2397.28|2393.28|2397.28|2393.28|2375.28|2371.28|4912
1584383400000|2020-03-16 18:30:00|2398.28|2394.28|2428.28|2424.28|2429.28|2425.28|2394.28|2390.28|6424
1584383700000|2020-03-16 18:35:00|2429.28|2425.28|2410.28|2406.28|2441.28|2437.28|2408.28|2404.28|12613
1584384000000|2020-03-16 18:40:00|2409.28|2405.28|2411.28|2407.28|2412.28|2408.28|2403.28|2399.28|4754
1584384300000|2020-03-16 18:45:00|2412.28|2408.28|2404.78|2400.78|2414.28|2410.28|2398.28|2394.28|7917
1584384600000|2020-03-16 18:50:00|2405.28|2401.28|2409.28|2405.28|2416.78|2412.78|2401.28|2397.28|3513
1584384900000|2020-03-16 18:55:00|2408.78|2404.78|2414.28|2410.28|2422.28|2418.28|2398.28|2394.28|4968
1584385200000|2020-03-16 19:00:00|2415.28|2411.28|2412.78|2408.78|2429.78|2425.78|2406.28|2402.28|4487
1584385500000|2020-03-16 19:05:00|2412.28|2408.28|2407.28|2403.28|2421.28|2417.28|2407.28|2403.28|3927
1584385800000|2020-03-16 19:10:00|2408.28|2404.28|2406.28|2402.28|2413.28|2409.28|2404.78|2400.78|5776
1584386100000|2020-03-16 19:15:00|2405.28|2401.28|2410.28|2406.28|2417.28|2413.28|2404.28|2400.28|2532
1584386400000|2020-03-16 19:20:00|2409.28|2405.28|2407.28|2403.28|2415.28|2411.28|2399.28|2395.28|5047
1584386700000|2020-03-16 19:25:00|2407.78|2403.78|2404.28|2400.28|2411.28|2407.28|2396.28|2392.28|5927
1584387000000|2020-03-16 19:30:00|2403.78|2399.78|2382.28|2378.28|2404.28|2400.28|2379.28|2375.28|7608
1584387300000|2020-03-16 19:35:00|2381.28|2377.28|2377.28|2373.28|2382.28|2378.28|2368.28|2364.28|6648
1584387600000|2020-03-16 19:40:00|2378.28|2374.28|2404.28|2400.28|2405.28|2401.28|2372.28|2368.28|8269
1584387900000|2020-03-16 19:45:00|2405.28|2401.28|2394.28|2390.28|2409.28|2405.28|2392.28|2388.28|10863
1584388200000|2020-03-16 19:50:00|2393.78|2389.78|2382.28|2378.28|2395.78|2391.78|2381.28|2377.28|7100
1584388500000|2020-03-16 19:55:00|2381.28|2377.28|2391.28|2387.28|2398.28|2394.28|2366.28|2362.28|12519
1584388800000|2020-03-16 20:00:00|2389.28|2385.28|2390.28|2386.28|2416.78|2412.78|2387.78|2383.78|6075
1584389100000|2020-03-16 20:05:00|2389.28|2385.28|2388.78|2384.78|2394.28|2390.28|2381.78|2377.78|2432
1584389400000|2020-03-16 20:10:00|2389.28|2385.28|2388.28|2384.28|2397.78|2393.78|2382.78|2378.78|2076
1584389700000|2020-03-16 20:15:00|2387.78|2383.78|2386.28|2382.28|2392.28|2388.28|2384.28|2380.28|330
1584390000000|2020-03-16 20:20:00|2384.78|2380.78|2388.28|2384.28|2391.78|2387.78|2381.28|2377.28|864
1584390300000|2020-03-16 20:25:00|2387.78|2383.78|2390.28|2386.28|2390.78|2386.78|2385.28|2381.28|447
1584390600000|2020-03-16 20:30:00|2389.28|2385.28|2389.78|2385.78|2393.28|2389.28|2387.78|2383.78|651
1584390900000|2020-03-16 20:35:00|2389.28|2385.28|2397.28|2393.28|2397.28|2393.28|2385.28|2381.28|846
1584391200000|2020-03-16 20:40:00|2396.28|2392.28|2395.28|2391.28|2396.78|2392.78|2388.28|2384.28|908
1584391500000|2020-03-16 20:45:00|2395.78|2391.78|2401.28|2397.28|2403.28|2399.28|2395.28|2391.28|675
1584391800000|2020-03-16 20:50:00|2401.78|2397.78|2407.28|2403.28|2407.28|2403.28|2401.28|2397.28|1046
1584392100000|2020-03-16 20:55:00|2406.28|2402.28|2395.78|2391.78|2406.28|2402.28|2395.28|2391.28|2069
1584392400000|2020-03-16 21:00:00|2396.53|2391.03|2396.53|2391.03|2396.53|2391.03|2396.53|2391.03|10
1584392700000|2020-03-16 21:05:00|2398.53|2393.03|2399.13|2393.63|2399.43|2393.93|2397.63|2392.13|0
1584393000000|2020-03-16 21:10:00|2399.23|2393.73|2397.83|2392.33|2399.63|2394.13|2397.13|2391.63|0
1584393300000|2020-03-16 21:15:00|2397.63|2392.13|2389.13|2383.63|2398.23|2392.73|2388.83|2383.33|0
1584393600000|2020-03-16 21:20:00|2392.43|2386.93|2386.23|2380.73|2397.03|2391.53|2386.23|2380.73|0
1584393900000|2020-03-16 21:25:00|2386.13|2380.63|2391.13|2385.63|2391.63|2386.13|2384.93|2379.43|0
1584394200000|2020-03-16 21:30:00|2391.33|2385.83|2394.63|2389.13|2395.23|2389.73|2391.33|2385.83|0
1584394500000|2020-03-16 21:35:00|2394.93|2389.43|2392.53|2387.03|2398.53|2393.03|2392.43|2386.93|0
1584394800000|2020-03-16 21:40:00|2392.43|2386.93|2388.23|2382.73|2392.43|2386.93|2387.53|2382.03|0
1584395100000|2020-03-16 21:45:00|2388.43|2382.93|2387.73|2382.23|2391.53|2386.03|2387.73|2382.23|0
1584395400000|2020-03-16 21:50:00|2387.83|2382.33|2389.33|2383.83|2391.93|2386.43|2387.73|2382.23|0
1584395700000|2020-03-16 21:55:00|2390.53|2385.03|2396.53|2391.03|2396.63|2391.13|2389.03|2383.53|0
1584396000000|2020-03-16 22:00:00|2404.03|2398.53|2412.93|2407.43|2441.53|2436.03|2391.03|2385.53|0
1584396300000|2020-03-16 22:05:00|2413.63|2408.13|2403.13|2397.63|2420.63|2415.13|2401.73|2396.23|0
1584396600000|2020-03-16 22:10:00|2403.43|2397.93|2393.03|2387.53|2410.43|2404.93|2386.63|2381.13|0
1584396900000|2020-03-16 22:15:00|2392.33|2386.83|2411.93|2406.43|2420.03|2414.53|2391.03|2385.53|0
1584397200000|2020-03-16 22:20:00|2411.33|2405.83|2405.13|2399.63|2411.33|2405.83|2398.63|2393.13|0
1584397500000|2020-03-16 22:25:00|2404.93|2399.43|2412.63|2407.13|2413.83|2408.33|2399.63|2394.13|0
1584397800000|2020-03-16 22:30:00|2412.23|2406.73|2422.03|2416.53|2426.03|2420.53|2407.93|2402.43|0
1584398100000|2020-03-16 22:35:00|2422.83|2417.33|2408.33|2402.83|2427.33|2421.83|2408.33|2402.83|0
1584398400000|2020-03-16 22:40:00|2408.63|2403.13|2419.13|2413.63|2423.83|2418.33|2406.33|2400.83|0
1584398700000|2020-03-16 22:45:00|2418.93|2413.43|2427.83|2422.33|2428.43|2422.93|2415.83|2410.33|0
1584399000000|2020-03-16 22:50:00|2428.13|2422.63|2416.13|2410.63|2436.93|2431.43|2408.93|2403.43|0
1584399300000|2020-03-16 22:55:00|2416.73|2411.23|2416.73|2411.23|2420.83|2415.33|2409.53|2404.03|0
1584399600000|2020-03-16 23:00:00|2416.63|2411.13|2423.73|2418.23|2426.23|2420.73|2416.63|2411.13|0
1584399900000|2020-03-16 23:05:00|2424.03|2418.53|2434.43|2428.93|2438.13|2432.63|2421.73|2416.23|0
1584400200000|2020-03-16 23:10:00|2434.33|2428.83|2435.23|2429.73|2436.33|2430.83|2418.93|2413.43|0
1584400500000|2020-03-16 23:15:00|2434.43|2428.93|2436.63|2431.13|2437.13|2431.63|2429.43|2423.93|0
1584400800000|2020-03-16 23:20:00|2436.83|2431.33|2438.13|2432.63|2441.13|2435.63|2429.93|2424.43|0
1584401100000|2020-03-16 23:25:00|2437.73|2432.23|2437.23|2431.73|2441.43|2435.93|2434.93|2429.43|0
1584401400000|2020-03-16 23:30:00|2437.43|2431.93|2428.63|2424.13|2438.73|2433.23|2428.63|2423.63|0
1584401700000|2020-03-16 23:35:00|2429.23|2424.73|2429.23|2424.73|2430.43|2425.93|2423.53|2419.03|0
1584402000000|2020-03-16 23:40:00|2429.13|2424.63|2447.13|2442.63|2447.83|2443.33|2428.53|2424.03|0
1584402300000|2020-03-16 23:45:00|2447.23|2442.73|2435.43|2430.93|2447.43|2442.93|2435.33|2430.83|0
1584402600000|2020-03-16 23:50:00|2435.63|2431.13|2435.73|2431.23|2442.33|2437.83|2432.23|2427.73|0
1584402900000|2020-03-16 23:55:00|2435.63|2431.13|2436.93|2432.43|2438.83|2434.33|2435.43|2430.93|0
1584403200000|2020-03-17 00:00:00|2436.63|2432.13|2435.83|2431.33|2442.33|2437.83|2434.43|2429.93|0
1584403500000|2020-03-17 00:05:00|2435.73|2431.23|2414.73|2410.23|2435.73|2431.23|2399.43|2394.93|0
1584403800000|2020-03-17 00:10:00|2415.63|2411.13|2434.03|2429.53|2437.53|2433.03|2415.43|2410.93|0
1584404100000|2020-03-17 00:15:00|2433.83|2429.33|2429.03|2425.53|2456.03|2452.53|2423.53|2420.03|2013
1584404400000|2020-03-17 00:20:00|2428.03|2424.53|2444.53|2441.03|2445.03|2441.53|2427.03|2423.53|1495
1584404700000|2020-03-17 00:25:00|2444.03|2440.53|2434.53|2431.03|2444.03|2440.53|2432.03|2428.53|514
1584405000000|2020-03-17 00:30:00|2434.03|2430.53|2438.03|2434.53|2441.03|2437.53|2433.03|2429.53|701
1584405300000|2020-03-17 00:35:00|2438.53|2435.03|2428.53|2425.03|2441.03|2437.53|2427.03|2423.53|473
1584405600000|2020-03-17 00:40:00|2429.03|2425.53|2442.03|2438.53|2443.03|2439.53|2424.53|2421.03|688
1584405900000|2020-03-17 00:45:00|2442.53|2439.03|2453.03|2449.53|2454.53|2451.03|2437.03|2433.53|1322
1584406200000|2020-03-17 00:50:00|2452.53|2449.03|2448.53|2445.03|2457.53|2454.03|2447.03|2443.53|778
1584406500000|2020-03-17 00:55:00|2448.03|2444.53|2446.03|2442.53|2456.53|2453.03|2444.53|2441.03|698
1584406800000|2020-03-17 01:00:00|2445.53|2442.03|2467.53|2464.03|2471.03|2467.53|2445.53|2442.03|1508
1584407100000|2020-03-17 01:05:00|2468.03|2464.53|2480.53|2477.03|2482.53|2479.03|2461.53|2458.03|1962
1584407400000|2020-03-17 01:10:00|2481.03|2477.53|2486.03|2482.53|2487.53|2484.03|2478.53|2475.03|1189
1584407700000|2020-03-17 01:15:00|2485.03|2481.53|2489.53|2486.03|2498.53|2495.03|2480.03|2476.53|1174
1584408000000|2020-03-17 01:20:00|2489.03|2485.53|2501.03|2497.53|2502.03|2498.53|2486.03|2482.53|1121
1584408300000|2020-03-17 01:25:00|2501.53|2498.03|2516.53|2513.03|2516.53|2513.03|2500.03|2496.53|808
1584408600000|2020-03-17 01:30:00|2517.03|2513.53|2530.03|2526.53|2532.03|2528.53|2517.03|2513.53|1432
1584408900000|2020-03-17 01:35:00|2531.03|2527.53|2521.03|2517.53|2531.03|2527.53|2516.03|2512.53|1832
1584409200000|2020-03-17 01:40:00|2522.03|2518.53|2518.03|2514.53|2522.03|2518.53|2518.03|2514.53|1292
1584409500000|2020-03-17 01:45:00|2517.03|2513.53|2490.03|2486.53|2517.03|2513.53|2490.03|2486.53|1921
1584409800000|2020-03-17 01:50:00|2489.03|2485.53|2485.53|2482.03|2489.03|2485.53|2471.03|2467.53|1388
1584410100000|2020-03-17 01:55:00|2486.03|2482.53|2482.53|2479.03|2497.53|2494.03|2479.03|2475.53|1069
1584410400000|2020-03-17 02:00:00|2482.03|2478.53|2474.03|2470.53|2491.53|2488.03|2471.03|2467.53|1077
1584410700000|2020-03-17 02:05:00|2472.53|2469.03|2460.53|2457.03|2472.53|2469.03|2460.03|2456.53|1112
1584411000000|2020-03-17 02:10:00|2460.03|2456.53|2445.03|2441.53|2460.53|2457.03|2444.03|2440.53|794
1584411300000|2020-03-17 02:15:00|2445.53|2442.03|2402.53|2399.03|2447.53|2444.03|2398.53|2395.03|1920
1584411600000|2020-03-17 02:20:00|2403.03|2399.53|2427.53|2424.03|2441.03|2437.53|2402.03|2398.53|1245
1584411900000|2020-03-17 02:25:00|2428.03|2424.53|2436.53|2433.03|2437.03|2433.53|2421.03|2417.53|570
1584412200000|2020-03-17 02:30:00|2437.03|2433.53|2437.53|2434.03|2440.03|2436.53|2429.03|2425.53|310
1584412500000|2020-03-17 02:35:00|2437.03|2433.53|2452.53|2449.03|2453.53|2450.03|2434.03|2430.53|340
1584412800000|2020-03-17 02:40:00|2452.03|2448.53|2458.03|2454.53|2466.03|2462.53|2452.03|2448.53|540
1584413100000|2020-03-17 02:45:00|2458.53|2455.03|2452.53|2449.03|2473.03|2469.53|2452.53|2449.03|540
1584413400000|2020-03-17 02:50:00|2453.03|2449.53|2456.53|2453.03|2460.53|2457.03|2453.03|2449.53|353
1584413700000|2020-03-17 02:55:00|2458.53|2455.03|2448.03|2444.53|2461.03|2457.53|2446.53|2443.03|297
1584414000000|2020-03-17 03:00:00|2447.53|2444.03|2455.03|2451.53|2455.03|2451.53|2444.53|2441.03|513
1584414300000|2020-03-17 03:05:00|2455.53|2452.03|2455.53|2452.03|2462.03|2458.53|2452.03|2448.53|139
1584414600000|2020-03-17 03:10:00|2455.03|2451.53|2441.53|2438.03|2457.53|2454.03|2433.03|2429.53|516
1584414900000|2020-03-17 03:15:00|2441.03|2437.53|2452.03|2448.53|2452.03|2448.53|2434.03|2430.53|370
1584415200000|2020-03-17 03:20:00|2452.53|2449.03|2457.53|2454.03|2460.03|2456.53|2448.53|2445.03|284
1584415500000|2020-03-17 03:25:00|2457.03|2453.53|2466.53|2463.03|2468.03|2464.53|2454.53|2451.03|467
1584415800000|2020-03-17 03:30:00|2466.03|2462.53|2470.53|2467.03|2475.03|2471.53|2461.03|2457.53|649
1584416100000|2020-03-17 03:35:00|2471.03|2467.53|2455.53|2452.03|2471.03|2467.53|2454.53|2451.03|248
1584416400000|2020-03-17 03:40:00|2456.03|2452.53|2460.53|2457.03|2461.03|2457.53|2455.03|2451.53|124
1584416700000|2020-03-17 03:45:00|2461.03|2457.53|2466.03|2462.53|2471.53|2468.03|2461.03|2457.53|114
1584417000000|2020-03-17 03:50:00|2465.53|2462.03|2464.03|2460.53|2466.03|2462.53|2462.03|2458.53|69
1584417300000|2020-03-17 03:55:00|2464.53|2461.03|2470.03|2466.53|2471.53|2468.03|2464.53|2461.03|109
1584417600000|2020-03-17 04:00:00|2469.03|2465.53|2474.53|2471.03|2475.03|2471.53|2469.03|2465.53|234
1584417900000|2020-03-17 04:05:00|2475.03|2471.53|2475.03|2471.53|2476.03|2472.53|2473.03|2469.53|110
1584418200000|2020-03-17 04:10:00|2475.53|2472.03|2474.53|2471.03|2479.03|2475.53|2471.03|2467.53|313
1584418500000|2020-03-17 04:15:00|2475.03|2471.53|2463.03|2459.53|2476.53|2473.03|2460.03|2456.53|853
1584418800000|2020-03-17 04:20:00|2462.53|2459.03|2460.53|2457.03|2465.53|2462.03|2458.53|2455.03|230
1584419100000|2020-03-17 04:25:00|2460.03|2456.53|2449.03|2445.53|2461.53|2458.03|2447.53|2444.03|401
1584419400000|2020-03-17 04:30:00|2448.53|2445.03|2452.53|2449.03|2456.03|2452.53|2448.03|2444.53|411
1584419700000|2020-03-17 04:35:00|2452.03|2448.53|2460.03|2456.53|2461.53|2458.03|2450.03|2446.53|769
1584420000000|2020-03-17 04:40:00|2460.53|2457.03|2467.03|2463.53|2468.03|2464.53|2460.53|2457.03|1129
1584420300000|2020-03-17 04:45:00|2469.03|2465.53|2477.53|2474.03|2477.53|2474.03|2467.03|2463.53|417
1584420600000|2020-03-17 04:50:00|2478.03|2474.53|2483.53|2480.03|2483.53|2480.03|2472.53|2469.03|631
1584420900000|2020-03-17 04:55:00|2484.03|2480.53|2482.53|2479.03|2484.53|2481.03|2479.53|2476.03|553
1584421200000|2020-03-17 05:00:00|2483.53|2480.03|2475.03|2471.53|2485.03|2481.53|2475.03|2471.53|769
1584421500000|2020-03-17 05:05:00|2474.53|2471.03|2484.03|2480.53|2485.03|2481.53|2474.03|2470.53|748
1584421800000|2020-03-17 05:10:00|2483.53|2480.03|2482.03|2478.53|2484.03|2480.53|2475.03|2471.53|1074
1584422100000|2020-03-17 05:15:00|2481.53|2478.03|2486.03|2482.53|2487.03|2483.53|2481.03|2477.53|994
1584422400000|2020-03-17 05:20:00|2485.53|2482.03|2504.03|2500.53|2509.03|2505.53|2485.53|2482.03|1822
1584422700000|2020-03-17 05:25:00|2503.53|2500.03|2476.53|2473.03|2506.03|2502.53|2473.53|2470.03|1968
1584423000000|2020-03-17 05:30:00|2476.03|2472.53|2468.03|2464.53|2476.03|2472.53|2467.03|2463.53|549
1584423300000|2020-03-17 05:35:00|2467.53|2464.03|2471.53|2468.03|2473.53|2470.03|2458.03|2454.53|550
1584423600000|2020-03-17 05:40:00|2471.03|2467.53|2483.53|2480.03|2488.03|2484.53|2468.03|2464.53|456
1584423900000|2020-03-17 05:45:00|2483.03|2479.53|2476.53|2473.03|2483.03|2479.53|2471.03|2467.53|340
1584424200000|2020-03-17 05:50:00|2477.03|2473.53|2474.03|2470.53|2477.03|2473.53|2469.53|2466.03|233
1584424500000|2020-03-17 05:55:00|2473.03|2469.53|2480.03|2476.53|2481.03|2477.53|2473.03|2469.53|616
1584424800000|2020-03-17 06:00:00|2479.03|2475.53|2471.03|2467.53|2480.53|2477.03|2464.03|2460.53|710
1584425100000|2020-03-17 06:05:00|2471.53|2468.03|2469.53|2466.03|2471.53|2468.03|2458.03|2454.53|557
1584425400000|2020-03-17 06:10:00|2470.03|2466.53|2474.53|2471.03|2479.03|2475.53|2470.03|2466.53|487
1584425700000|2020-03-17 06:15:00|2474.03|2470.53|2480.03|2476.53|2480.03|2476.53|2473.03|2469.53|118
1584426000000|2020-03-17 06:20:00|2480.53|2477.03|2479.03|2475.53|2481.03|2477.53|2477.53|2474.03|154
1584426300000|2020-03-17 06:25:00|2479.53|2476.03|2471.53|2468.03|2479.53|2476.03|2471.03|2467.53|364
1584426600000|2020-03-17 06:30:00|2472.03|2468.53|2464.53|2461.03|2472.03|2468.53|2464.03|2460.53|585
1584426900000|2020-03-17 06:35:00|2465.03|2461.53|2469.03|2465.53|2470.03|2466.53|2464.53|2461.03|1371
1584427200000|2020-03-17 06:40:00|2470.03|2466.53|2479.53|2476.03|2488.53|2485.03|2469.03|2465.53|3011
1584427500000|2020-03-17 06:45:00|2479.03|2475.53|2496.53|2493.03|2497.03|2493.53|2477.53|2474.03|2344
1584427800000|2020-03-17 06:50:00|2498.03|2494.53|2501.03|2497.53|2506.03|2502.53|2497.53|2494.03|1424
1584428100000|2020-03-17 06:55:00|2500.03|2496.53|2504.03|2500.53|2509.03|2505.53|2496.03|2492.53|2090
1584428400000|2020-03-17 07:00:00|2503.78|2500.78|2537.78|2534.78|2546.78|2543.78|2503.78|2500.78|10780
1584428700000|2020-03-17 07:05:00|2538.78|2535.78|2521.78|2518.78|2539.78|2536.78|2515.78|2512.78|8075
1584429000000|2020-03-17 07:10:00|2522.78|2519.78|2527.28|2524.28|2527.28|2524.28|2514.28|2511.28|4221
1584429300000|2020-03-17 07:15:00|2526.78|2523.78|2522.78|2519.78|2530.28|2527.28|2517.78|2514.78|5201
1584429600000|2020-03-17 07:20:00|2523.78|2520.78|2517.78|2514.78|2532.78|2529.78|2516.78|2513.78|6302
1584429900000|2020-03-17 07:25:00|2515.78|2512.78|2530.28|2527.28|2531.78|2528.78|2514.28|2511.28|5103
1584430200000|2020-03-17 07:30:00|2529.78|2526.78|2535.28|2532.28|2539.78|2536.78|2529.78|2526.78|5500
1584430500000|2020-03-17 07:35:00|2534.78|2531.78|2561.78|2558.78|2565.78|2562.78|2533.78|2530.78|15604
1584430800000|2020-03-17 07:40:00|2560.78|2557.78|2541.28|2538.28|2561.78|2558.78|2537.78|2534.78|7092
1584431100000|2020-03-17 07:45:00|2541.78|2538.78|2570.28|2567.28|2570.28|2567.28|2540.78|2537.78|9013
1584431400000|2020-03-17 07:50:00|2569.78|2566.78|2568.78|2565.78|2574.78|2571.78|2562.78|2559.78|12699
1584431700000|2020-03-17 07:55:00|2569.28|2566.28|2572.28|2569.28|2573.28|2570.28|2558.78|2555.78|13580
1584432000000|2020-03-17 08:00:00|2566.78|2563.78|2576.78|2573.78|2579.78|2576.78|2560.28|2557.28|33216
1584432300000|2020-03-17 08:05:00|2575.78|2572.78|2543.78|2540.78|2577.78|2574.78|2534.78|2531.78|38196
1584432600000|2020-03-17 08:10:00|2542.78|2539.78|2544.78|2541.78|2554.78|2551.78|2541.28|2538.28|18560
1584432900000|2020-03-17 08:15:00|2543.78|2540.78|2530.78|2527.78|2545.78|2542.78|2530.78|2527.78|22740
1584433200000|2020-03-17 08:20:00|2532.78|2529.78|2506.78|2503.78|2534.78|2531.78|2505.78|2502.78|34573
1584433500000|2020-03-17 08:25:00|2505.78|2502.78|2505.78|2502.78|2509.78|2506.78|2485.78|2482.78|48367
1584433800000|2020-03-17 08:30:00|2504.78|2501.78|2491.78|2488.78|2509.78|2506.78|2480.78|2477.78|31789
1584434100000|2020-03-17 08:35:00|2492.78|2489.78|2469.78|2466.78|2499.28|2496.28|2469.78|2466.78|35707
1584434400000|2020-03-17 08:40:00|2470.76|2467.76|2458.76|2455.76|2470.76|2467.76|2440.76|2437.76|53578
1584434700000|2020-03-17 08:45:00|2457.76|2454.76|2458.76|2455.76|2475.76|2472.76|2456.76|2453.76|23773
1584435000000|2020-03-17 08:50:00|2459.76|2456.76|2444.76|2441.76|2459.76|2456.76|2440.76|2437.76|20906
1584435300000|2020-03-17 08:55:00|2443.76|2440.76|2448.76|2445.76|2448.76|2445.76|2430.76|2427.76|22359
1584435600000|2020-03-17 09:00:00|2449.76|2446.76|2472.01|2468.51|2472.01|2468.51|2437.76|2434.76|44871
1584435900000|2020-03-17 09:05:00|2473.01|2469.51|2429.01|2425.51|2476.01|2472.51|2427.01|2423.51|38436
1584436200000|2020-03-17 09:10:00|2431.01|2427.51|2432.01|2428.51|2437.01|2433.51|2422.01|2418.51|63357
1584436500000|2020-03-17 09:15:00|2431.01|2427.51|2425.01|2421.51|2441.01|2437.51|2420.01|2416.51|37758
1584436800000|2020-03-17 09:20:00|2426.01|2422.51|2431.01|2427.51|2432.01|2428.51|2419.01|2415.51|31455
1584437100000|2020-03-17 09:25:00|2427.01|2423.51|2420.01|2416.51|2430.01|2426.51|2414.01|2410.51|34800
1584437400000|2020-03-17 09:30:00|2418.01|2414.51|2380.01|2376.51|2419.01|2415.51|2376.01|2372.51|49422
1584437700000|2020-03-17 09:35:00|2379.01|2375.51|2395.01|2391.51|2397.01|2393.51|2374.01|2370.51|50788
1584438000000|2020-03-17 09:40:00|2396.01|2392.51|2399.01|2395.51|2409.01|2405.51|2388.51|2385.01|53053
1584438300000|2020-03-17 09:45:00|2398.01|2394.51|2422.01|2418.51|2425.01|2421.51|2392.01|2388.51|37092
1584438600000|2020-03-17 09:50:00|2420.01|2416.51|2395.01|2391.51|2425.01|2421.51|2391.01|2387.51|50345
1584438900000|2020-03-17 09:55:00|2394.01|2390.51|2408.01|2404.51|2422.01|2418.51|2390.01|2386.51|27616
1584439200000|2020-03-17 10:00:00|2408.51|2405.01|2428.01|2424.51|2430.01|2426.51|2401.01|2397.51|43926
1584439500000|2020-03-17 10:05:00|2428.51|2425.01|2429.01|2425.51|2432.01|2428.51|2416.01|2412.51|30502
1584439800000|2020-03-17 10:10:00|2430.01|2426.51|2445.01|2441.51|2445.01|2441.51|2427.01|2423.51|35374
1584440100000|2020-03-17 10:15:00|2446.01|2442.51|2447.01|2443.51|2451.51|2448.01|2437.01|2433.51|29992
1584440400000|2020-03-17 10:20:00|2448.01|2444.51|2460.01|2456.51|2471.01|2467.51|2443.51|2440.01|28395
1584440700000|2020-03-17 10:25:00|2459.01|2455.51|2462.01|2458.51|2468.01|2464.51|2454.01|2450.51|29909
1584441000000|2020-03-17 10:30:00|2463.01|2459.51|2447.01|2443.51|2463.01|2459.51|2441.01|2437.51|19350
1584441300000|2020-03-17 10:35:00|2448.01|2444.51|2443.01|2439.51|2462.01|2458.51|2441.01|2437.51|54874
1584441600000|2020-03-17 10:40:00|2443.51|2440.01|2431.01|2427.51|2444.01|2440.51|2427.01|2423.51|35971
1584441900000|2020-03-17 10:45:00|2432.01|2428.51|2446.01|2442.51|2455.01|2451.51|2429.01|2425.51|28948
1584442200000|2020-03-17 10:50:00|2445.01|2441.51|2461.51|2458.01|2464.01|2460.51|2440.01|2436.51|23879
1584442500000|2020-03-17 10:55:00|2462.01|2458.51|2476.01|2472.51|2476.01|2472.51|2459.51|2456.01|43580
1584442800000|2020-03-17 11:00:00|2475.01|2471.51|2466.01|2462.51|2475.01|2471.51|2455.01|2451.51|45043
1584443100000|2020-03-17 11:05:00|2467.01|2463.51|2473.01|2469.51|2478.01|2474.51|2463.01|2459.51|25699
1584443400000|2020-03-17 11:10:00|2474.01|2470.51|2472.01|2468.51|2475.51|2472.01|2452.01|2448.51|34060
1584443700000|2020-03-17 11:15:00|2473.01|2469.51|2457.51|2454.01|2476.01|2472.51|2453.01|2449.51|20622
1584444000000|2020-03-17 11:20:00|2457.01|2453.51|2443.01|2439.51|2460.01|2456.51|2438.01|2434.51|35802
1584444300000|2020-03-17 11:25:00|2440.01|2436.51|2442.01|2438.51|2450.01|2446.51|2432.01|2428.51|22660
1584444600000|2020-03-17 11:30:00|2443.01|2439.51|2420.01|2416.51|2445.01|2441.51|2414.01|2410.51|28445
1584444900000|2020-03-17 11:35:00|2419.01|2415.51|2431.01|2427.51|2436.01|2432.51|2416.01|2412.51|27707
1584445200000|2020-03-17 11:40:00|2432.01|2428.51|2428.01|2424.51|2439.51|2436.01|2425.01|2421.51|35830
1584445500000|2020-03-17 11:45:00|2428.51|2425.01|2445.01|2441.51|2454.51|2451.01|2428.01|2424.51|45862
1584445800000|2020-03-17 11:50:00|2445.51|2442.01|2441.01|2437.51|2453.01|2449.51|2437.01|2433.51|25793
1584446100000|2020-03-17 11:55:00|2440.01|2436.51|2430.01|2426.51|2445.01|2441.51|2427.51|2424.01|23753
1584446400000|2020-03-17 12:00:00|2431.01|2427.51|2433.01|2429.51|2439.01|2435.51|2427.01|2423.51|22043
1584446700000|2020-03-17 12:05:00|2432.01|2428.51|2435.51|2432.01|2443.01|2439.51|2429.01|2425.51|35787
1584447000000|2020-03-17 12:10:00|2436.01|2432.51|2445.01|2441.51|2455.01|2451.51|2436.01|2432.51|37785
1584447300000|2020-03-17 12:15:00|2447.01|2443.51|2452.01|2448.51|2452.01|2448.51|2438.01|2434.51|52323
1584447600000|2020-03-17 12:20:00|2452.51|2449.01|2455.01|2451.51|2456.01|2452.51|2447.51|2444.01|33044
1584447900000|2020-03-17 12:25:00|2456.01|2452.51|2449.51|2446.01|2456.01|2452.51|2448.51|2445.01|19902
1584448200000|2020-03-17 12:30:00|2449.01|2445.51|2450.01|2446.51|2454.01|2450.51|2437.01|2433.51|26733
1584448500000|2020-03-17 12:35:00|2449.01|2445.51|2445.01|2441.51|2452.01|2448.51|2442.51|2439.01|17821
1584448800000|2020-03-17 12:40:00|2446.01|2442.51|2438.01|2434.51|2446.01|2442.51|2434.01|2430.51|25105
1584449100000|2020-03-17 12:45:00|2436.01|2432.51|2440.51|2437.01|2442.01|2438.51|2433.01|2429.51|27664
1584449400000|2020-03-17 12:50:00|2440.01|2436.51|2442.01|2438.51|2442.01|2438.51|2433.01|2429.51|22642
1584449700000|2020-03-17 12:55:00|2441.51|2438.01|2457.01|2453.51|2457.01|2453.51|2439.01|2435.51|28747
1584450000000|2020-03-17 13:00:00|2456.51|2453.01|2458.01|2454.51|2458.01|2454.51|2449.01|2445.51|22602
1584450300000|2020-03-17 13:05:00|2459.01|2455.51|2464.01|2460.51|2464.01|2460.51|2455.01|2451.51|24624
1584450600000|2020-03-17 13:10:00|2466.01|2462.51|2465.01|2461.51|2468.01|2464.51|2458.01|2454.51|37786
1584450900000|2020-03-17 13:15:00|2465.51|2462.01|2456.01|2452.51|2472.01|2468.51|2456.01|2452.51|32553
1584451200000|2020-03-17 13:20:00|2457.01|2453.51|2461.01|2457.51|2463.01|2459.51|2453.01|2449.51|32629
1584451500000|2020-03-17 13:25:00|2461.51|2458.01|2467.01|2463.51|2470.01|2466.51|2460.01|2456.51|23713
1584451800000|2020-03-17 13:30:00|2468.01|2464.51|2471.01|2467.51|2491.01|2487.51|2461.01|2457.51|34532
1584452100000|2020-03-17 13:35:00|2470.01|2466.51|2446.51|2443.01|2472.01|2468.51|2445.51|2442.01|38124
1584452400000|2020-03-17 13:40:00|2445.01|2441.51|2442.51|2439.01|2452.01|2448.51|2441.01|2437.51|49906
1584452700000|2020-03-17 13:45:00|2443.01|2439.51|2453.01|2449.51|2461.01|2457.51|2442.01|2438.51|31254
1584453000000|2020-03-17 13:50:00|2452.01|2448.51|2429.01|2425.51|2453.01|2449.51|2429.01|2425.51|42757
1584453300000|2020-03-17 13:55:00|2430.01|2426.51|2432.01|2428.51|2443.01|2439.51|2428.01|2424.51|39899
1584453600000|2020-03-17 14:00:00|2431.51|2428.01|2445.01|2441.51|2445.01|2441.51|2417.01|2413.51|42359
1584453900000|2020-03-17 14:05:00|2447.01|2443.51|2452.01|2448.51|2460.51|2457.01|2442.01|2438.51|36474
1584454200000|2020-03-17 14:10:00|2452.51|2449.01|2462.01|2458.51|2466.01|2462.51|2451.01|2447.51|28493
1584454500000|2020-03-17 14:15:00|2463.01|2459.51|2464.01|2460.51|2470.01|2466.51|2454.01|2450.51|40765
1584454800000|2020-03-17 14:20:00|2465.01|2461.51|2466.01|2462.51|2475.51|2472.01|2457.01|2453.51|39397
1584455100000|2020-03-17 14:25:00|2467.01|2463.51|2479.01|2475.51|2485.01|2481.51|2466.01|2462.51|24467
1584455400000|2020-03-17 14:30:00|2480.01|2476.51|2469.01|2465.51|2488.01|2484.51|2468.01|2464.51|36627
1584455700000|2020-03-17 14:35:00|2470.01|2466.51|2465.01|2461.51|2480.01|2476.51|2462.01|2458.51|41173
1584456000000|2020-03-17 14:40:00|2464.01|2460.51|2482.01|2478.51|2483.01|2479.51|2460.01|2456.51|36162
1584456300000|2020-03-17 14:45:00|2483.01|2479.51|2499.01|2495.51|2512.51|2509.01|2483.01|2479.51|42620
1584456600000|2020-03-17 14:50:00|2499.51|2496.01|2500.51|2497.01|2502.01|2498.51|2485.01|2481.51|45318
1584456900000|2020-03-17 14:55:00|2500.01|2496.51|2520.01|2516.51|2521.01|2517.51|2492.01|2488.51|38200
1584457200000|2020-03-17 15:00:00|2519.01|2515.51|2514.01|2510.51|2526.01|2522.51|2505.01|2501.51|36587
1584457500000|2020-03-17 15:05:00|2515.01|2511.51|2525.01|2521.51|2528.01|2524.51|2512.01|2508.51|50270
1584457800000|2020-03-17 15:10:00|2524.01|2520.51|2534.01|2530.51|2534.01|2530.51|2521.01|2517.51|42448
1584458100000|2020-03-17 15:15:00|2533.01|2529.51|2552.01|2548.51|2552.01|2548.51|2524.01|2520.51|62551
1584458400000|2020-03-17 15:20:00|2553.01|2549.51|2534.01|2530.51|2553.01|2549.51|2531.01|2527.51|63373
1584458700000|2020-03-17 15:25:00|2535.01|2531.51|2537.01|2533.51|2552.01|2548.51|2534.01|2530.51|42607
1584459000000|2020-03-17 15:30:00|2538.01|2534.51|2542.01|2538.51|2552.01|2548.51|2535.01|2531.51|66662
1584459300000|2020-03-17 15:35:00|2541.51|2538.01|2507.01|2503.51|2542.01|2538.51|2505.01|2501.51|42493
1584459600000|2020-03-17 15:40:00|2506.51|2503.01|2503.01|2499.51|2513.01|2509.51|2499.01|2495.51|36940
1584459900000|2020-03-17 15:45:00|2503.51|2500.01|2523.01|2519.51|2526.01|2522.51|2503.51|2500.01|36267
1584460200000|2020-03-17 15:50:00|2522.01|2518.51|2535.01|2531.51|2535.01|2531.51|2521.01|2517.51|32132
1584460500000|2020-03-17 15:55:00|2534.01|2530.51|2539.01|2535.51|2542.01|2538.51|2525.01|2521.51|46821
1584460800000|2020-03-17 16:00:00|2540.01|2536.51|2548.01|2544.51|2553.01|2549.51|2539.01|2535.51|39677
1584461100000|2020-03-17 16:05:00|2549.01|2545.51|2562.01|2558.51|2562.01|2558.51|2549.01|2545.51|40090
1584461400000|2020-03-17 16:10:00|2561.01|2557.51|2574.01|2570.51|2575.01|2571.51|2556.01|2552.51|48695
1584461700000|2020-03-17 16:15:00|2573.01|2569.51|2569.01|2565.51|2574.01|2570.51|2556.01|2552.51|84309
1584462000000|2020-03-17 16:20:00|2568.51|2565.01|2554.75|2551.25|2569.01|2565.51|2546.75|2543.25|46399
1584462300000|2020-03-17 16:25:00|2555.75|2552.25|2541.75|2538.25|2559.75|2556.25|2538.75|2535.25|70828
1584462600000|2020-03-17 16:30:00|2544.75|2541.25|2550.75|2547.25|2550.75|2547.25|2532.75|2529.25|99390
1584462900000|2020-03-17 16:35:00|2549.75|2546.25|2526.35|2522.85|2549.75|2546.25|2521.35|2517.85|71809
1584463200000|2020-03-17 16:40:00|2527.35|2523.85|2526.35|2522.85|2529.35|2525.85|2519.35|2515.85|26686
1584463500000|2020-03-17 16:45:00|2527.35|2523.85|2517.65|2514.15|2532.35|2528.85|2514.65|2511.15|39520
1584463800000|2020-03-17 16:50:00|2516.65|2513.15|2510.65|2507.15|2520.65|2517.15|2504.65|2501.15|19217
1584464100000|2020-03-17 16:55:00|2511.15|2507.65|2523.15|2519.65|2523.15|2519.65|2510.65|2507.15|19231
1584464400000|2020-03-17 17:00:00|2523.65|2520.15|2515.65|2512.15|2529.65|2526.15|2514.65|2511.15|12521
1584464700000|2020-03-17 17:05:00|2516.65|2513.15|2507.65|2504.15|2525.65|2522.15|2505.65|2502.15|12282
1584465000000|2020-03-17 17:10:00|2507.15|2503.65|2494.45|2490.95|2509.65|2506.15|2492.45|2488.95|31110
1584465300000|2020-03-17 17:15:00|2493.45|2489.95|2504.45|2500.95|2509.95|2506.45|2488.45|2484.95|33455
1584465600000|2020-03-17 17:20:00|2503.45|2499.95|2497.45|2493.95|2508.45|2504.95|2494.45|2490.95|17952
1584465900000|2020-03-17 17:25:00|2496.95|2493.45|2498.45|2494.95|2500.45|2496.95|2493.45|2489.95|11586
1584466200000|2020-03-17 17:30:00|2499.45|2495.95|2504.95|2501.45|2508.45|2504.95|2492.45|2488.95|29406
1584466500000|2020-03-17 17:35:00|2504.45|2500.95|2510.45|2506.95|2511.45|2507.95|2499.45|2495.95|7455
1584466800000|2020-03-17 17:40:00|2511.45|2507.95|2518.45|2514.95|2518.45|2514.95|2509.45|2505.95|10307
1584467100000|2020-03-17 17:45:00|2517.45|2513.95|2518.95|2515.45|2524.45|2520.95|2514.45|2510.95|5519
1584467400000|2020-03-17 17:50:00|2519.45|2515.95|2509.45|2505.95|2523.45|2519.95|2505.95|2502.45|9978
1584467700000|2020-03-17 17:55:00|2508.45|2504.95|2515.45|2511.95|2518.45|2514.95|2506.95|2503.45|7694
1584468000000|2020-03-17 18:00:00|2514.45|2510.95|2522.45|2518.95|2523.45|2519.95|2508.45|2504.95|12995
1584468300000|2020-03-17 18:05:00|2521.95|2518.45|2524.45|2520.95|2530.45|2526.95|2520.45|2516.95|10841
1584468600000|2020-03-17 18:10:00|2524.95|2521.45|2525.45|2521.95|2529.95|2526.45|2518.45|2514.95|5124
1584468900000|2020-03-17 18:15:00|2526.45|2522.95|2534.45|2530.95|2535.95|2532.45|2520.45|2516.95|5893
1584469200000|2020-03-17 18:20:00|2534.95|2531.45|2514.95|2511.45|2536.45|2532.95|2512.45|2508.95|6014
1584469500000|2020-03-17 18:25:00|2515.45|2511.95|2530.45|2526.95|2530.45|2526.95|2511.45|2507.95|7612
1584469800000|2020-03-17 18:30:00|2529.45|2525.95|2536.45|2532.95|2537.95|2534.45|2527.45|2523.95|5215
1584470100000|2020-03-17 18:35:00|2534.45|2530.95|2535.45|2531.95|2540.45|2536.95|2528.45|2524.95|5143
1584470400000|2020-03-17 18:40:00|2534.45|2530.95|2527.45|2523.95|2540.95|2537.45|2527.45|2523.95|6715
1584470700000|2020-03-17 18:45:00|2527.95|2524.45|2507.45|2503.95|2530.45|2526.95|2502.45|2498.95|4762
1584471000000|2020-03-17 18:50:00|2506.95|2503.45|2501.45|2497.95|2514.45|2510.95|2496.45|2492.95|8330
1584471300000|2020-03-17 18:55:00|2500.45|2496.95|2513.95|2510.45|2513.95|2510.45|2500.45|2496.95|6319
1584471600000|2020-03-17 19:00:00|2514.45|2510.95|2489.45|2485.95|2514.45|2510.95|2484.45|2480.95|6682
1584471900000|2020-03-17 19:05:00|2488.45|2484.95|2502.45|2498.95|2512.45|2508.95|2485.45|2481.95|4993
1584472200000|2020-03-17 19:10:00|2502.95|2499.45|2517.45|2513.95|2518.95|2515.45|2502.95|2499.45|3859
1584472500000|2020-03-17 19:15:00|2515.95|2512.45|2521.45|2517.95|2526.95|2523.45|2514.45|2510.95|4701
1584472800000|2020-03-17 19:20:00|2520.95|2517.45|2514.45|2510.95|2523.45|2519.95|2508.45|2504.95|4527
1584473100000|2020-03-17 19:25:00|2515.45|2511.95|2515.45|2511.95|2516.45|2512.95|2507.45|2503.95|4219
1584473400000|2020-03-17 19:30:00|2514.95|2511.45|2521.95|2518.45|2527.45|2523.95|2512.45|2508.95|4076
1584473700000|2020-03-17 19:35:00|2522.45|2518.95|2532.45|2528.95|2534.95|2531.45|2522.45|2518.95|2447
1584474000000|2020-03-17 19:40:00|2533.45|2529.95|2535.95|2532.45|2540.45|2536.95|2530.45|2526.95|3092
1584474300000|2020-03-17 19:45:00|2535.45|2531.95|2525.45|2521.95|2536.45|2532.95|2517.45|2513.95|7252
1584474600000|2020-03-17 19:50:00|2526.45|2522.95|2526.45|2522.95|2536.45|2532.95|2511.45|2507.95|8272
1584474900000|2020-03-17 19:55:00|2527.45|2523.95|2539.95|2536.45|2539.95|2536.45|2507.45|2503.95|10307
1584475200000|2020-03-17 20:00:00|2540.45|2536.95|2524.45|2520.95|2542.45|2538.95|2518.95|2515.45|3729
1584475500000|2020-03-17 20:05:00|2522.95|2519.45|2520.95|2517.45|2526.45|2522.95|2520.45|2516.95|2127
1584475800000|2020-03-17 20:10:00|2521.45|2517.95|2507.95|2504.45|2521.45|2517.95|2505.95|2502.45|2508
1584476100000|2020-03-17 20:15:00|2508.45|2504.95|2508.95|2505.45|2512.45|2508.95|2505.45|2501.95|830
1584476400000|2020-03-17 20:20:00|2509.45|2505.95|2510.45|2506.95|2515.45|2511.95|2509.45|2505.95|352
1584476700000|2020-03-17 20:25:00|2510.95|2507.45|2507.45|2503.95|2510.95|2507.45|2507.45|2503.95|773
1584477000000|2020-03-17 20:30:00|2508.95|2505.45|2503.45|2499.95|2509.45|2505.95|2503.45|2499.95|794
1584477300000|2020-03-17 20:35:00|2503.95|2500.45|2503.45|2499.95|2503.95|2500.45|2500.45|2496.95|1020
1584477600000|2020-03-17 20:40:00|2502.95|2499.45|2507.45|2503.95|2507.45|2503.95|2498.45|2494.95|2359
1584477900000|2020-03-17 20:45:00|2506.45|2502.95|2498.95|2495.45|2508.45|2504.95|2498.45|2494.95|980
1584478200000|2020-03-17 20:50:00|2499.45|2495.95|2502.45|2498.95|2504.95|2501.45|2498.45|2494.95|793
1584478500000|2020-03-17 20:55:00|2502.95|2499.45|2499.95|2496.45|2504.45|2500.95|2499.95|2496.45|1515
1584478800000|2020-03-17 21:00:00|2502|2497|2506.2|2501.2|2506.7|2501.7|2502|2497|46
1584479100000|2020-03-17 21:05:00|2505.8|2500.8|2504.7|2499.7|2506.3|2501.3|2504.7|2499.7|0
1584479400000|2020-03-17 21:10:00|2504.5|2499.5|2500|2495|2504.7|2499.7|2500|2495|0
1584479700000|2020-03-17 21:15:00|2499.8|2494.8|2501.4|2496.4|2502.3|2497.3|2498.8|2493.8|0
1584480000000|2020-03-17 21:20:00|2502|2497|2501.8|2496.8|2502.4|2497.4|2500.5|2495.5|0
1584480300000|2020-03-17 21:25:00|2501.9|2496.9|2502.6|2497.6|2502.6|2497.6|2501.4|2496.4|0
1584480600000|2020-03-17 21:30:00|2502.8|2497.8|2501.4|2496.4|2502.8|2497.8|2501|2496|0
1584480900000|2020-03-17 21:35:00|2501.3|2496.3|2501.4|2496.4|2501.4|2496.4|2501|2496|0
1584481200000|2020-03-17 21:40:00|2501.5|2496.5|2501.1|2496.1|2502.1|2497.1|2501|2496|0
1584481500000|2020-03-17 21:45:00|2501|2496|2492.5|2487.5|2501.1|2496.1|2490.5|2485.5|0
1584481800000|2020-03-17 21:50:00|2494.9|2489.9|2494.9|2489.9|2495.2|2490.2|2489.1|2484.1|0
1584482100000|2020-03-17 21:55:00|2495|2490|2497.8|2492.8|2499.2|2494.2|2495|2490|0
1584482400000|2020-03-17 22:00:00|2493.4|2488.4|2506.9|2501.9|2515.4|2510.4|2491.9|2486.9|0
1584482700000|2020-03-17 22:05:00|2507.5|2502.5|2509.2|2504.2|2512.5|2507.5|2505.7|2500.7|0
1584483000000|2020-03-17 22:10:00|2509.3|2504.3|2502.2|2497.2|2509.5|2504.5|2493.6|2488.6|0
1584483300000|2020-03-17 22:15:00|2502.1|2497.1|2494.9|2489.9|2506.7|2501.7|2494.8|2489.8|0
1584483600000|2020-03-17 22:20:00|2494.6|2489.6|2490.1|2485.1|2494.8|2489.8|2485.2|2480.2|0
1584483900000|2020-03-17 22:25:00|2491.6|2486.6|2503.1|2498.1|2505.4|2500.4|2489.5|2484.5|0
1584484200000|2020-03-17 22:30:00|2503|2498|2495.4|2490.4|2512.5|2507.5|2492.4|2487.4|0
1584484500000|2020-03-17 22:35:00|2494.6|2489.6|2492.7|2487.7|2499.2|2494.2|2487.5|2482.5|0
1584484800000|2020-03-17 22:40:00|2492.1|2487.1|2476.8|2471.8|2494.8|2489.8|2475.8|2470.8|0
1584485100000|2020-03-17 22:45:00|2477.1|2472.1|2467.7|2462.7|2482.7|2477.7|2459.8|2454.8|0
1584485400000|2020-03-17 22:50:00|2467.4|2462.4|2474.6|2469.6|2476.6|2471.6|2463|2458|0
1584485700000|2020-03-17 22:55:00|2474.5|2469.5|2473|2468|2476|2471|2466|2461|0
1584486000000|2020-03-17 23:00:00|2472.8|2467.8|2465.3|2460.3|2473.3|2468.3|2464.2|2459.2|0
1584486300000|2020-03-17 23:05:00|2464.8|2459.8|2455.3|2450.3|2466.8|2461.8|2451.5|2446.5|0
1584486600000|2020-03-17 23:10:00|2455.1|2450.1|2457.3|2452.3|2461.9|2456.9|2444.4|2439.4|0
1584486900000|2020-03-17 23:15:00|2457.1|2452.1|2476|2471|2480.5|2475.5|2456.3|2451.3|0
1584487200000|2020-03-17 23:20:00|2476.1|2471.1|2458.2|2453.2|2477.1|2472.1|2456.5|2451.5|0
1584487500000|2020-03-17 23:25:00|2458.5|2453.5|2452.6|2447.6|2462.5|2457.5|2446.4|2441.4|0
1584487800000|2020-03-17 23:30:00|2452.4|2447.4|2449.2|2444.2|2463.4|2458.4|2449.2|2444.2|0
1584488100000|2020-03-17 23:35:00|2449.5|2444.5|2443.3|2438.3|2451.7|2446.7|2436.4|2431.4|0
1584488400000|2020-03-17 23:40:00|2442.7|2437.7|2440.8|2435.8|2452.3|2447.3|2439.4|2434.4|0
1584488700000|2020-03-17 23:45:00|2441.1|2436.1|2421.1|2416.1|2446.4|2441.4|2417.9|2412.9|0
1584489000000|2020-03-17 23:50:00|2421.4|2416.4|2418.5|2413.5|2425.6|2420.6|2409.8|2404.8|0
1584489300000|2020-03-17 23:55:00|2418.4|2413.4|2424.4|2419.4|2426.5|2421.5|2415.4|2410.4|0
1584489600000|2020-03-18 00:00:00|2425|2420|2437.7|2432.7|2438.6|2433.6|2418.4|2413.4|0
1584489900000|2020-03-18 00:05:00|2437.9|2432.9|2434.7|2429.7|2437.9|2432.9|2421.7|2416.7|0
1584490200000|2020-03-18 00:10:00|2434.6|2429.6|2443.2|2438.2|2449.9|2444.9|2432.2|2427.2|0
1584490500000|2020-03-18 00:15:00|2442.5|2437.5|2465.7|2461.7|2479.7|2475.7|2439.7|2434.7|2009
1584490800000|2020-03-18 00:20:00|2466.2|2462.2|2461.7|2457.7|2474.7|2470.7|2455.7|2451.7|800
1584491100000|2020-03-18 00:25:00|2458.7|2454.7|2457.2|2453.2|2470.7|2466.7|2455.7|2451.7|420
1584491400000|2020-03-18 00:30:00|2457.7|2453.7|2454.7|2450.7|2461.2|2457.2|2453.7|2449.7|405
1584491700000|2020-03-18 00:35:00|2455.7|2451.7|2452.2|2448.2|2460.7|2456.7|2441.7|2437.7|1273
1584492000000|2020-03-18 00:40:00|2450.7|2446.7|2444.7|2440.7|2453.7|2449.7|2443.2|2439.2|293
1584492300000|2020-03-18 00:45:00|2445.7|2441.7|2440.7|2436.7|2448.7|2444.7|2440.7|2436.7|381
1584492600000|2020-03-18 00:50:00|2439.7|2435.7|2443.2|2439.2|2447.7|2443.7|2439.7|2435.7|715
1584492900000|2020-03-18 00:55:00|2443.7|2439.7|2454.7|2450.7|2454.7|2450.7|2442.2|2438.2|263
1584493200000|2020-03-18 01:00:00|2453.2|2449.2|2447.7|2443.7|2461.7|2457.7|2442.2|2438.2|839
1584493500000|2020-03-18 01:05:00|2445.7|2441.7|2441.7|2437.7|2446.7|2442.7|2440.7|2436.7|867
1584493800000|2020-03-18 01:10:00|2441.2|2437.2|2451.2|2447.2|2451.7|2447.7|2440.7|2436.7|713
1584494100000|2020-03-18 01:15:00|2451.7|2447.7|2453.7|2449.7|2464.7|2460.7|2451.7|2447.7|311
1584494400000|2020-03-18 01:20:00|2453.2|2449.2|2448.7|2444.7|2460.2|2456.2|2445.2|2441.2|375
1584494700000|2020-03-18 01:25:00|2449.2|2445.2|2444.7|2440.7|2451.7|2447.7|2443.7|2439.7|294
1584495000000|2020-03-18 01:30:00|2444.2|2440.2|2461.2|2457.2|2461.2|2457.2|2442.7|2438.7|436
1584495300000|2020-03-18 01:35:00|2462.2|2458.2|2463.2|2459.2|2465.7|2461.7|2455.2|2451.2|279
1584495600000|2020-03-18 01:40:00|2463.7|2459.7|2464.7|2460.7|2470.2|2466.2|2459.2|2455.2|711
1584495900000|2020-03-18 01:45:00|2464.2|2460.2|2470.2|2466.2|2474.2|2470.2|2458.7|2454.7|281
1584496200000|2020-03-18 01:50:00|2469.7|2465.7|2473.7|2469.7|2477.2|2473.2|2466.7|2462.7|308
1584496500000|2020-03-18 01:55:00|2474.2|2470.2|2469.7|2465.7|2475.2|2471.2|2465.7|2461.7|511
1584496800000|2020-03-18 02:00:00|2470.2|2466.2|2469.2|2465.2|2473.7|2469.7|2468.7|2464.7|506
1584497100000|2020-03-18 02:05:00|2469.7|2465.7|2471.2|2467.2|2474.2|2470.2|2466.7|2462.7|497
1584497400000|2020-03-18 02:10:00|2470.2|2466.2|2471.7|2467.7|2472.7|2468.7|2466.7|2462.7|726
1584497700000|2020-03-18 02:15:00|2471.2|2467.2|2474.7|2470.7|2476.7|2472.7|2470.2|2466.2|126
1584498000000|2020-03-18 02:20:00|2474.2|2470.2|2471.7|2467.7|2477.7|2473.7|2471.7|2467.7|238
1584498300000|2020-03-18 02:25:00|2471.2|2467.2|2471.7|2467.7|2472.2|2468.2|2468.7|2464.7|166
1584498600000|2020-03-18 02:30:00|2472.7|2468.7|2489.2|2485.2|2489.2|2485.2|2472.2|2468.2|520
1584498900000|2020-03-18 02:35:00|2489.7|2485.7|2481.7|2477.7|2489.7|2485.7|2481.7|2477.7|296
1584499200000|2020-03-18 02:40:00|2481.2|2477.2|2491.7|2487.7|2491.7|2487.7|2480.7|2476.7|372
1584499500000|2020-03-18 02:45:00|2491.2|2487.2|2493.2|2489.2|2493.2|2489.2|2487.7|2483.7|165
1584499800000|2020-03-18 02:50:00|2492.7|2488.7|2501.2|2497.2|2501.2|2497.2|2490.7|2486.7|240
1584500100000|2020-03-18 02:55:00|2500.7|2496.7|2503.2|2499.2|2509.7|2505.7|2497.7|2493.7|547
1584500400000|2020-03-18 03:00:00|2503.7|2499.7|2494.7|2490.7|2506.2|2502.2|2494.7|2490.7|256
1584500700000|2020-03-18 03:05:00|2494.2|2490.2|2495.7|2491.7|2496.7|2492.7|2494.2|2490.2|147
1584501000000|2020-03-18 03:10:00|2496.7|2492.7|2498.7|2494.7|2499.2|2495.2|2496.7|2492.7|154
1584501300000|2020-03-18 03:15:00|2498.2|2494.2|2491.2|2487.2|2498.2|2494.2|2490.2|2486.2|377
1584501600000|2020-03-18 03:20:00|2491.7|2487.7|2480.2|2476.2|2494.7|2490.7|2479.7|2475.7|295
1584501900000|2020-03-18 03:25:00|2479.7|2475.7|2481.7|2477.7|2483.2|2479.2|2476.7|2472.7|301
1584502200000|2020-03-18 03:30:00|2480.7|2476.7|2476.2|2472.2|2482.2|2478.2|2475.7|2471.7|259
1584502500000|2020-03-18 03:35:00|2476.7|2472.7|2470.2|2466.2|2476.7|2472.7|2469.7|2465.7|303
1584502800000|2020-03-18 03:40:00|2469.7|2465.7|2472.2|2468.2|2472.7|2468.7|2464.7|2460.7|453
1584503100000|2020-03-18 03:45:00|2471.7|2467.7|2470.7|2466.7|2473.7|2469.7|2470.7|2466.7|187
1584503400000|2020-03-18 03:50:00|2471.2|2467.2|2466.2|2462.2|2472.7|2468.7|2464.7|2460.7|168
1584503700000|2020-03-18 03:55:00|2466.7|2462.7|2461.7|2457.7|2466.7|2462.7|2458.7|2454.7|112
1584504000000|2020-03-18 04:00:00|2462.2|2458.2|2459.7|2455.7|2462.2|2458.2|2455.7|2451.7|165
1584504300000|2020-03-18 04:05:00|2459.2|2455.2|2458.7|2454.7|2464.7|2460.7|2457.7|2453.7|421
1584504600000|2020-03-18 04:10:00|2459.2|2455.2|2460.2|2456.2|2463.7|2459.7|2459.2|2455.2|218
1584504900000|2020-03-18 04:15:00|2460.7|2456.7|2451.7|2447.7|2460.7|2456.7|2449.7|2445.7|255
1584505200000|2020-03-18 04:20:00|2451.2|2447.2|2452.2|2448.2|2452.7|2448.7|2449.7|2445.7|445
1584505500000|2020-03-18 04:25:00|2451.7|2447.7|2452.7|2448.7|2455.7|2451.7|2451.2|2447.2|59
1584505800000|2020-03-18 04:30:00|2453.2|2449.2|2456.7|2452.7|2457.7|2453.7|2451.2|2447.2|174
1584506100000|2020-03-18 04:35:00|2455.7|2451.7|2449.7|2445.7|2456.2|2452.2|2448.2|2444.2|119
1584506400000|2020-03-18 04:40:00|2450.2|2446.2|2446.7|2442.7|2450.7|2446.7|2443.2|2439.2|381
1584506700000|2020-03-18 04:45:00|2447.7|2443.7|2446.7|2442.7|2449.2|2445.2|2445.2|2441.2|204
1584507000000|2020-03-18 04:50:00|2446.2|2442.2|2460.7|2456.7|2461.2|2457.2|2446.2|2442.2|566
1584507300000|2020-03-18 04:55:00|2460.2|2456.2|2460.2|2456.2|2461.7|2457.7|2459.7|2455.7|545
1584507600000|2020-03-18 05:00:00|2459.7|2455.7|2458.2|2454.2|2460.7|2456.7|2454.7|2450.7|381
1584507900000|2020-03-18 05:05:00|2457.7|2453.7|2458.7|2454.7|2458.7|2454.7|2451.7|2447.7|215
1584508200000|2020-03-18 05:10:00|2458.2|2454.2|2432.7|2428.7|2460.2|2456.2|2431.2|2427.2|628
1584508500000|2020-03-18 05:15:00|2432.2|2428.2|2425.7|2421.7|2433.7|2429.7|2425.2|2421.2|863
1584508800000|2020-03-18 05:20:00|2424.7|2420.7|2424.2|2420.2|2426.7|2422.7|2423.7|2419.7|357
1584509100000|2020-03-18 05:25:00|2423.7|2419.7|2420.7|2416.7|2424.2|2420.2|2414.2|2410.2|349
1584509400000|2020-03-18 05:30:00|2421.7|2417.7|2410.2|2406.2|2421.7|2417.7|2410.2|2406.2|464
1584509700000|2020-03-18 05:35:00|2409.7|2405.7|2401.7|2397.7|2414.7|2410.7|2401.7|2397.7|634
1584510000000|2020-03-18 05:40:00|2402.2|2398.2|2411.2|2407.2|2412.7|2408.7|2400.7|2396.7|363
1584510300000|2020-03-18 05:45:00|2410.7|2406.7|2409.7|2405.7|2411.2|2407.2|2404.7|2400.7|362
1584510600000|2020-03-18 05:50:00|2409.2|2405.2|2399.7|2395.7|2410.2|2406.2|2398.7|2394.7|363
1584510900000|2020-03-18 05:55:00|2400.7|2396.7|2398.2|2394.2|2401.7|2397.7|2395.7|2391.7|944
1584511200000|2020-03-18 06:00:00|2397.7|2393.7|2411.7|2407.7|2415.7|2411.7|2397.7|2393.7|624
1584511500000|2020-03-18 06:05:00|2412.7|2408.7|2413.7|2409.7|2417.7|2413.7|2410.7|2406.7|1912
1584511800000|2020-03-18 06:10:00|2413.2|2409.2|2398.7|2394.7|2413.2|2409.2|2396.7|2392.7|1400
1584512100000|2020-03-18 06:15:00|2399.7|2395.7|2382.2|2378.2|2403.2|2399.2|2381.7|2377.7|1088
1584512400000|2020-03-18 06:20:00|2382.7|2378.7|2385.2|2381.2|2387.2|2383.2|2374.7|2370.7|1300
1584512700000|2020-03-18 06:25:00|2384.7|2380.7|2380.7|2376.7|2386.7|2382.7|2377.7|2373.7|948
1584513000000|2020-03-18 06:30:00|2379.7|2375.7|2379.7|2375.7|2384.2|2380.2|2378.2|2374.2|798
1584513300000|2020-03-18 06:35:00|2380.7|2376.7|2378.7|2374.7|2380.7|2376.7|2377.2|2373.2|1317
1584513600000|2020-03-18 06:40:00|2379.7|2375.7|2379.2|2375.2|2383.7|2379.7|2378.7|2374.7|1308
1584513900000|2020-03-18 06:45:00|2378.7|2374.7|2380.7|2376.7|2383.2|2379.2|2377.7|2373.7|1941
1584514200000|2020-03-18 06:50:00|2381.7|2377.7|2383.7|2380.7|2386.7|2383.2|2380.7|2376.7|2005
1584514500000|2020-03-18 06:55:00|2381.7|2378.7|2400.2|2397.2|2400.2|2397.2|2381.7|2378.7|4016
1584514800000|2020-03-18 07:00:00|2399.95|2397.45|2401.95|2399.45|2411.95|2409.45|2391.45|2388.95|5999
1584515100000|2020-03-18 07:05:00|2404.45|2401.95|2421.45|2418.95|2421.45|2418.95|2398.95|2396.45|4384
1584515400000|2020-03-18 07:10:00|2421.95|2419.45|2416.95|2414.45|2425.95|2423.45|2410.45|2407.95|3306
1584515700000|2020-03-18 07:15:00|2417.95|2415.45|2411.95|2409.45|2417.95|2415.45|2402.95|2400.45|3177
1584516000000|2020-03-18 07:20:00|2410.45|2407.95|2407.45|2404.95|2414.95|2412.45|2401.95|2399.45|5768
1584516300000|2020-03-18 07:25:00|2406.95|2404.45|2410.45|2407.95|2413.95|2411.45|2405.45|2402.95|3960
1584516600000|2020-03-18 07:30:00|2409.95|2407.45|2424.95|2422.45|2425.95|2423.45|2408.95|2406.45|4073
1584516900000|2020-03-18 07:35:00|2423.45|2420.95|2430.95|2428.45|2430.95|2428.45|2422.95|2420.45|4070
1584517200000|2020-03-18 07:40:00|2431.95|2429.45|2419.45|2416.95|2433.95|2431.45|2413.45|2410.95|11660
1584517500000|2020-03-18 07:45:00|2418.95|2416.45|2406.95|2404.45|2421.95|2419.45|2406.95|2404.45|5492
1584517800000|2020-03-18 07:50:00|2407.95|2405.45|2413.95|2411.45|2416.95|2414.45|2403.95|2401.45|6198
1584518100000|2020-03-18 07:55:00|2413.45|2410.95|2431.95|2429.45|2431.95|2429.45|2412.45|2409.95|7037
1584518400000|2020-03-18 08:00:00|2433.45|2430.95|2434.95|2432.45|2441.95|2439.45|2425.95|2423.45|16066
1584518700000|2020-03-18 08:05:00|2434.45|2431.95|2414.95|2412.45|2435.95|2433.45|2413.95|2411.45|18239
1584519000000|2020-03-18 08:10:00|2413.95|2411.45|2402.7|2400.7|2423.45|2420.95|2401.7|2399.7|12756
1584519300000|2020-03-18 08:15:00|2401.7|2399.7|2418.7|2416.7|2421.7|2419.7|2400.7|2398.7|12049
1584519600000|2020-03-18 08:20:00|2419.7|2417.7|2435.7|2433.7|2439.7|2437.7|2418.7|2416.7|9059
1584519900000|2020-03-18 08:25:00|2433.7|2431.7|2432.7|2430.7|2437.7|2435.7|2421.7|2419.7|17379
1584520200000|2020-03-18 08:30:00|2433.7|2431.7|2434.7|2432.7|2446.7|2444.7|2426.7|2424.7|16945
1584520500000|2020-03-18 08:35:00|2433.7|2431.7|2447.7|2445.7|2453.7|2451.7|2431.7|2429.7|23378
1584520800000|2020-03-18 08:40:00|2446.7|2444.7|2454.7|2452.7|2455.7|2453.7|2442.7|2440.7|13301
1584521100000|2020-03-18 08:45:00|2455.7|2453.7|2454.7|2452.7|2457.7|2455.7|2446.7|2444.7|19296
1584521400000|2020-03-18 08:50:00|2453.7|2451.7|2437.7|2435.7|2453.7|2451.7|2434.7|2432.7|17403
1584521700000|2020-03-18 08:55:00|2436.7|2434.7|2424.7|2422.7|2442.7|2440.7|2424.7|2422.7|23560
1584522000000|2020-03-18 09:00:00|2425.7|2423.7|2427.7|2425.7|2434.7|2432.7|2423.7|2421.7|24139
1584522300000|2020-03-18 09:05:00|2425.7|2423.7|2437.7|2435.7|2441.7|2439.7|2421.7|2419.7|24107
1584522600000|2020-03-18 09:10:00|2435.7|2433.7|2429.7|2427.7|2438.7|2436.7|2425.7|2423.7|21858
1584522900000|2020-03-18 09:15:00|2428.7|2426.7|2412.7|2410.7|2428.7|2426.7|2412.7|2410.7|24406
1584523200000|2020-03-18 09:20:00|2413.7|2411.7|2404.7|2402.7|2413.7|2411.7|2401.7|2399.7|30714
1584523500000|2020-03-18 09:25:00|2405.7|2403.7|2402.7|2400.7|2407.7|2405.7|2398.7|2396.7|34477
1584523800000|2020-03-18 09:30:00|2403.7|2401.7|2376.7|2374.7|2404.7|2402.7|2376.7|2374.7|30499
1584524100000|2020-03-18 09:35:00|2375.7|2373.7|2387.7|2385.7|2401.7|2399.7|2374.7|2372.7|39035
1584524400000|2020-03-18 09:40:00|2388.7|2386.7|2383.7|2381.7|2388.7|2386.7|2373.7|2371.7|22271
1584524700000|2020-03-18 09:45:00|2384.7|2382.7|2403.7|2401.7|2403.7|2401.7|2384.7|2382.7|29689
1584525000000|2020-03-18 09:50:00|2405.7|2403.7|2387.7|2385.7|2405.7|2403.7|2387.7|2385.7|13691
1584525300000|2020-03-18 09:55:00|2386.7|2384.7|2406.7|2404.7|2407.7|2405.7|2384.7|2382.7|12854
1584525600000|2020-03-18 10:00:00|2405.7|2403.7|2404.7|2402.7|2409.7|2407.7|2398.7|2396.7|41985
1584525900000|2020-03-18 10:05:00|2403.7|2401.7|2393.7|2391.7|2403.7|2401.7|2389.7|2387.7|25003
1584526200000|2020-03-18 10:10:00|2394.7|2392.7|2393.7|2391.7|2396.7|2394.7|2389.7|2387.7|13454
1584526500000|2020-03-18 10:15:00|2392.7|2390.7|2382.7|2380.7|2399.7|2397.7|2382.7|2380.7|11930
1584526800000|2020-03-18 10:20:00|2381.7|2379.7|2371.7|2369.7|2386.7|2384.7|2371.7|2369.7|43634
1584527100000|2020-03-18 10:25:00|2370.7|2368.7|2367.7|2365.7|2372.7|2370.7|2358.2|2356.2|35744
1584527400000|2020-03-18 10:30:00|2366.7|2364.7|2377.7|2375.7|2379.7|2377.7|2365.7|2363.7|42928
1584527700000|2020-03-18 10:35:00|2372.7|2370.7|2372.7|2370.7|2375.7|2373.7|2367.7|2365.7|36321
1584528000000|2020-03-18 10:40:00|2373.7|2371.7|2368.7|2366.7|2374.7|2372.7|2368.7|2366.7|8896
1584528300000|2020-03-18 10:45:00|2367.7|2365.7|2368.7|2366.7|2371.7|2369.7|2362.7|2360.7|15969
1584528600000|2020-03-18 10:50:00|2369.7|2367.7|2382.7|2380.7|2382.7|2380.7|2367.7|2365.7|13996
1584528900000|2020-03-18 10:55:00|2381.7|2379.7|2389.7|2387.7|2390.7|2388.7|2378.7|2376.7|45617
1584529200000|2020-03-18 11:00:00|2390.7|2388.7|2383.7|2381.7|2390.7|2388.7|2381.7|2379.7|23099
1584529500000|2020-03-18 11:05:00|2384.7|2382.7|2379.7|2377.7|2384.7|2382.7|2376.7|2374.7|16297
1584529800000|2020-03-18 11:10:00|2380.7|2378.7|2380.7|2378.7|2386.7|2384.7|2370.7|2368.7|17526
1584530100000|2020-03-18 11:15:00|2379.7|2377.7|2386.7|2384.7|2387.7|2385.7|2376.7|2374.7|36818
1584530400000|2020-03-18 11:20:00|2383.7|2381.7|2385.7|2383.7|2389.7|2387.7|2380.7|2378.7|31192
1584530700000|2020-03-18 11:25:00|2386.7|2384.7|2402.7|2400.7|2403.7|2401.7|2386.7|2384.7|13995
1584531000000|2020-03-18 11:30:00|2401.7|2399.7|2407.7|2405.7|2422.7|2420.7|2396.7|2394.7|36320
1584531300000|2020-03-18 11:35:00|2406.7|2404.7|2404.7|2402.7|2408.7|2406.7|2401.7|2399.7|9488
1584531600000|2020-03-18 11:40:00|2403.7|2401.7|2400.7|2398.7|2405.7|2403.7|2395.7|2393.7|8076
1584531900000|2020-03-18 11:45:00|2401.7|2399.7|2401.7|2399.7|2402.7|2400.7|2397.7|2395.7|6241
1584532200000|2020-03-18 11:50:00|2403.7|2401.7|2394.7|2392.7|2408.7|2406.7|2394.7|2392.7|13433
1584532500000|2020-03-18 11:55:00|2392.2|2390.2|2390.7|2388.7|2396.7|2394.7|2388.7|2386.7|9292
1584532800000|2020-03-18 12:00:00|2391.2|2389.2|2388.7|2386.7|2396.7|2394.7|2386.7|2384.7|23691
1584533100000|2020-03-18 12:05:00|2387.7|2385.7|2384.7|2382.7|2387.7|2385.7|2381.7|2379.7|12311
1584533400000|2020-03-18 12:10:00|2383.7|2381.7|2377.7|2375.7|2386.7|2384.7|2377.7|2375.7|7775
1584533700000|2020-03-18 12:15:00|2378.7|2376.7|2377.7|2375.7|2379.7|2377.7|2372.7|2370.7|14211
1584534000000|2020-03-18 12:20:00|2378.7|2376.7|2385.7|2383.7|2388.7|2386.7|2376.7|2374.7|15374
1584534300000|2020-03-18 12:25:00|2384.7|2382.7|2381.7|2379.7|2388.7|2386.7|2381.7|2379.7|8012
1584534600000|2020-03-18 12:30:00|2382.7|2380.7|2377.7|2375.7|2386.7|2384.7|2369.7|2367.7|23209
1584534900000|2020-03-18 12:35:00|2374.7|2372.7|2382.7|2380.7|2383.7|2381.7|2373.7|2371.7|18271
1584535200000|2020-03-18 12:40:00|2381.7|2379.7|2394.7|2392.7|2395.7|2393.7|2380.7|2378.7|15164
1584535500000|2020-03-18 12:45:00|2393.7|2391.7|2391.7|2389.7|2409.7|2407.7|2389.7|2387.7|19993
1584535800000|2020-03-18 12:50:00|2390.7|2388.7|2395.7|2393.7|2396.7|2394.7|2390.7|2388.7|5725
1584536100000|2020-03-18 12:55:00|2394.7|2392.7|2382.7|2380.7|2395.7|2393.7|2382.7|2380.7|10717
1584536400000|2020-03-18 13:00:00|2384.7|2382.7|2389.7|2387.7|2389.7|2387.7|2375.7|2373.7|42752
1584536700000|2020-03-18 13:05:00|2388.7|2386.7|2383.7|2381.7|2391.7|2389.7|2381.7|2379.7|5674
1584537000000|2020-03-18 13:10:00|2382.7|2380.7|2384.7|2382.7|2384.7|2382.7|2373.7|2371.7|9386
1584537300000|2020-03-18 13:15:00|2383.7|2381.7|2382.7|2380.7|2387.2|2385.2|2379.7|2377.7|4699
1584537600000|2020-03-18 13:20:00|2383.7|2381.7|2373.7|2371.7|2385.7|2383.7|2372.7|2370.7|8059
1584537900000|2020-03-18 13:25:00|2372.7|2370.7|2367.7|2365.7|2373.7|2371.7|2366.7|2364.7|6995
1584538200000|2020-03-18 13:30:00|2368.2|2366.2|2393.7|2391.7|2406.7|2404.7|2367.7|2365.7|32986
1584538500000|2020-03-18 13:35:00|2392.7|2390.7|2385.7|2383.7|2395.7|2393.7|2383.7|2381.7|22863
1584538800000|2020-03-18 13:40:00|2384.7|2382.7|2404.7|2402.7|2415.7|2413.7|2382.7|2380.7|17034
1584539100000|2020-03-18 13:45:00|2405.7|2403.7|2401.7|2399.7|2406.7|2404.7|2391.7|2389.7|17614
1584539400000|2020-03-18 13:50:00|2402.7|2400.7|2423.7|2421.7|2423.7|2421.7|2398.7|2396.7|24324
1584539700000|2020-03-18 13:55:00|2424.7|2422.7|2411.7|2409.7|2426.7|2424.7|2409.7|2407.7|17006
1584540000000|2020-03-18 14:00:00|2412.7|2410.7|2435.7|2433.7|2443.2|2441.2|2407.7|2405.7|24831
1584540300000|2020-03-18 14:05:00|2434.7|2432.7|2419.7|2417.7|2436.7|2434.7|2419.7|2417.7|25433
1584540600000|2020-03-18 14:10:00|2420.7|2418.7|2421.7|2419.7|2426.7|2424.7|2416.7|2414.7|10905
1584540900000|2020-03-18 14:15:00|2422.7|2420.7|2434.7|2432.7|2447.7|2445.7|2421.7|2419.7|31335
1584541200000|2020-03-18 14:20:00|2433.7|2431.7|2422.7|2420.7|2435.7|2433.7|2417.7|2415.7|18588
1584541500000|2020-03-18 14:25:00|2423.7|2421.7|2429.7|2427.7|2434.7|2432.7|2423.7|2421.7|42590
1584541800000|2020-03-18 14:30:00|2428.7|2426.7|2440.7|2438.7|2447.7|2445.7|2422.7|2420.7|35406
1584542100000|2020-03-18 14:35:00|2439.7|2437.7|2441.7|2439.7|2443.7|2441.7|2432.7|2430.7|31249
1584542400000|2020-03-18 14:40:00|2440.7|2438.7|2434.7|2432.7|2447.7|2445.7|2432.7|2430.7|15469
1584542700000|2020-03-18 14:45:00|2433.7|2431.7|2422.7|2420.7|2435.7|2433.7|2414.7|2412.7|19340
1584543000000|2020-03-18 14:50:00|2422.2|2420.2|2409.7|2407.7|2423.7|2421.7|2406.7|2404.7|13925
1584543300000|2020-03-18 14:55:00|2410.7|2408.7|2403.7|2401.7|2414.7|2412.7|2403.7|2401.7|18676
1584543600000|2020-03-18 15:00:00|2404.7|2402.7|2404.7|2402.7|2411.7|2409.7|2400.7|2398.7|14614
1584543900000|2020-03-18 15:05:00|2403.7|2401.7|2399.7|2397.7|2405.7|2403.7|2397.7|2395.7|16278
1584544200000|2020-03-18 15:10:00|2398.7|2396.7|2384.7|2382.7|2400.7|2398.7|2382.7|2380.7|14797
1584544500000|2020-03-18 15:15:00|2383.7|2381.7|2388.7|2386.7|2391.2|2389.2|2377.7|2375.7|13990
1584544800000|2020-03-18 15:20:00|2387.7|2385.7|2392.7|2390.7|2399.7|2397.7|2387.7|2385.7|38054
1584545100000|2020-03-18 15:25:00|2391.7|2389.7|2384.7|2382.7|2400.7|2398.7|2382.7|2380.7|26221
1584545400000|2020-03-18 15:30:00|2385.7|2383.7|2387.7|2385.7|2395.7|2393.7|2378.7|2376.7|17699
1584545700000|2020-03-18 15:35:00|2386.7|2384.7|2384.7|2382.7|2395.2|2393.2|2383.7|2381.7|32873
1584546000000|2020-03-18 15:40:00|2383.7|2381.7|2390.7|2388.7|2400.7|2398.7|2380.7|2378.7|38239
1584546300000|2020-03-18 15:45:00|2389.7|2387.7|2395.7|2393.7|2401.7|2399.7|2383.7|2381.7|26138
1584546600000|2020-03-18 15:50:00|2396.7|2394.7|2403.7|2401.7|2405.7|2403.7|2396.7|2394.7|18713
1584546900000|2020-03-18 15:55:00|2404.7|2402.7|2399.7|2397.7|2407.7|2405.7|2395.7|2393.7|11763
1584547200000|2020-03-18 16:00:00|2398.7|2396.7|2385.7|2383.7|2401.7|2399.7|2385.7|2383.7|12022
1584547500000|2020-03-18 16:05:00|2384.7|2382.7|2390.2|2388.2|2398.7|2396.7|2383.7|2381.7|20230
1584547800000|2020-03-18 16:10:00|2389.7|2387.7|2383.7|2381.7|2397.7|2395.7|2383.7|2381.7|17623
1584548100000|2020-03-18 16:15:00|2384.7|2382.7|2375.7|2373.7|2386.7|2384.7|2372.7|2370.7|38189
1584548400000|2020-03-18 16:20:00|2376.7|2374.7|2380.7|2378.7|2384.7|2382.7|2372.7|2370.7|18764
1584548700000|2020-03-18 16:25:00|2379.7|2377.7|2398.7|2396.7|2398.7|2396.7|2376.7|2374.7|56914
1584549000000|2020-03-18 16:30:00|2400.7|2398.7|2376.7|2374.7|2402.7|2400.7|2373.7|2371.7|64961
1584549300000|2020-03-18 16:35:00|2375.7|2373.7|2377.7|2375.7|2379.7|2377.7|2364.7|2362.7|58291
1584549600000|2020-03-18 16:40:00|2376.7|2374.7|2382.7|2380.7|2382.7|2380.7|2374.7|2372.7|13648
1584549900000|2020-03-18 16:45:00|2383.7|2381.7|2376.7|2374.7|2383.7|2381.7|2375.7|2373.7|23638
1584550200000|2020-03-18 16:50:00|2375.7|2373.7|2362.7|2360.7|2377.7|2375.7|2361.7|2359.7|31587
1584550500000|2020-03-18 16:55:00|2363.7|2361.7|2343.7|2341.7|2364.7|2362.7|2343.7|2341.7|13661
1584550800000|2020-03-18 17:00:00|2342.7|2340.7|2335.7|2333.7|2354.7|2352.7|2335.7|2333.7|17614
1584551100000|2020-03-18 17:05:00|2334.7|2332.7|2337.7|2335.7|2339.7|2337.7|2317.7|2315.7|10794
1584551400000|2020-03-18 17:10:00|2339.2|2337.2|2344.7|2342.7|2360.7|2358.7|2327.7|2325.7|18214
1584551700000|2020-03-18 17:15:00|2343.7|2341.7|2342.7|2340.7|2347.7|2345.7|2330.7|2328.7|17471
1584552000000|2020-03-18 17:20:00|2341.7|2339.7|2348.7|2346.7|2353.7|2351.7|2335.7|2333.7|14644
1584552300000|2020-03-18 17:25:00|2347.7|2345.7|2332.7|2330.7|2352.2|2350.2|2330.7|2328.7|7590
1584552600000|2020-03-18 17:30:00|2331.7|2329.7|2323.7|2321.7|2331.7|2329.7|2310.7|2308.7|7670
1584552900000|2020-03-18 17:35:00|2322.7|2320.7|2333.7|2331.7|2341.7|2339.7|2321.7|2319.7|9004
1584553200000|2020-03-18 17:40:00|2333.2|2331.2|2342.7|2340.7|2355.7|2353.7|2326.7|2324.7|9618
1584553500000|2020-03-18 17:45:00|2341.7|2339.7|2348.7|2346.7|2350.7|2348.7|2332.7|2330.7|11081
1584553800000|2020-03-18 17:50:00|2349.2|2347.2|2346.7|2344.7|2350.7|2348.7|2336.7|2334.7|4104
1584554100000|2020-03-18 17:55:00|2347.7|2345.7|2331.7|2329.7|2347.7|2345.7|2330.7|2328.7|3964
1584554400000|2020-03-18 18:00:00|2333.2|2331.2|2321.2|2319.2|2335.7|2333.7|2320.7|2318.7|3676
1584554700000|2020-03-18 18:05:00|2321.7|2319.7|2325.7|2323.7|2336.7|2334.7|2318.7|2316.7|4607
1584555000000|2020-03-18 18:10:00|2324.7|2322.7|2320.7|2318.7|2325.7|2323.7|2316.7|2314.7|5000
1584555300000|2020-03-18 18:15:00|2319.7|2317.7|2314.7|2312.7|2328.7|2326.7|2312.7|2310.7|6532
1584555600000|2020-03-18 18:20:00|2313.7|2311.7|2309.7|2307.7|2318.7|2316.7|2306.7|2304.7|7762
1584555900000|2020-03-18 18:25:00|2310.2|2308.2|2312.7|2310.7|2314.7|2312.7|2305.7|2303.7|7510
1584556200000|2020-03-18 18:30:00|2311.7|2309.7|2312.7|2310.7|2320.7|2318.7|2306.7|2304.7|8838
1584556500000|2020-03-18 18:35:00|2313.7|2311.7|2334.7|2332.7|2335.7|2333.7|2313.7|2311.7|11439
1584556800000|2020-03-18 18:40:00|2335.7|2333.7|2329.7|2327.7|2336.7|2334.7|2319.7|2317.7|3235
1584557100000|2020-03-18 18:45:00|2330.7|2328.7|2323.7|2321.7|2334.7|2332.7|2316.7|2314.7|3692
1584557400000|2020-03-18 18:50:00|2324.7|2322.7|2332.7|2330.7|2338.7|2336.7|2319.7|2317.7|4817
1584557700000|2020-03-18 18:55:00|2334.7|2332.7|2343.7|2341.7|2347.7|2345.7|2331.2|2329.2|7584
1584558000000|2020-03-18 19:00:00|2344.7|2342.7|2329.7|2327.7|2345.7|2343.7|2327.7|2325.7|4367
1584558300000|2020-03-18 19:05:00|2330.2|2328.2|2339.7|2337.7|2347.7|2345.7|2330.2|2328.2|3831
1584558600000|2020-03-18 19:10:00|2340.7|2338.7|2352.7|2350.7|2363.7|2361.7|2340.7|2338.7|8463
1584558900000|2020-03-18 19:15:00|2353.2|2351.2|2349.7|2347.7|2356.7|2354.7|2335.7|2333.7|9086
1584559200000|2020-03-18 19:20:00|2350.2|2348.2|2328.7|2326.7|2350.2|2348.2|2327.7|2325.7|4890
1584559500000|2020-03-18 19:25:00|2327.7|2325.7|2316.7|2314.7|2341.7|2339.7|2315.7|2313.7|8421
1584559800000|2020-03-18 19:30:00|2315.7|2313.7|2322.7|2320.7|2335.2|2333.2|2312.7|2310.7|9597
1584560100000|2020-03-18 19:35:00|2321.7|2319.7|2311.7|2309.7|2322.7|2320.7|2308.7|2306.7|5771
1584560400000|2020-03-18 19:40:00|2312.7|2310.7|2327.7|2325.7|2332.7|2330.7|2312.7|2310.7|8699
1584560700000|2020-03-18 19:45:00|2326.7|2324.7|2346.7|2344.7|2346.7|2344.7|2318.7|2316.7|8138
1584561000000|2020-03-18 19:50:00|2344.7|2342.7|2364.7|2362.7|2365.2|2363.2|2342.7|2340.7|6755
1584561300000|2020-03-18 19:55:00|2363.7|2361.7|2367.7|2365.7|2383.7|2381.7|2345.7|2343.7|13443
1584561600000|2020-03-18 20:00:00|2368.2|2366.2|2383.7|2381.7|2383.7|2381.7|2348.2|2346.2|7905
1584561900000|2020-03-18 20:05:00|2382.7|2380.7|2385.2|2383.2|2390.7|2388.7|2377.7|2375.7|4362
1584562200000|2020-03-18 20:10:00|2385.7|2383.7|2390.7|2388.7|2395.7|2393.7|2382.7|2380.7|1922
1584562500000|2020-03-18 20:15:00|2389.7|2387.7|2387.7|2385.7|2389.7|2387.7|2386.7|2384.7|551
1584562800000|2020-03-18 20:20:00|2386.2|2384.2|2386.7|2384.7|2387.7|2385.7|2385.7|2383.7|671
1584563100000|2020-03-18 20:25:00|2385.7|2383.7|2386.7|2384.7|2386.7|2384.7|2383.7|2381.7|187
1584563400000|2020-03-18 20:30:00|2385.7|2383.7|2375.7|2373.7|2386.7|2384.7|2375.7|2373.7|1250
1584563700000|2020-03-18 20:35:00|2374.7|2372.7|2378.7|2376.7|2380.7|2378.7|2369.7|2367.7|1189
1584564000000|2020-03-18 20:40:00|2379.2|2377.2|2372.7|2370.7|2387.2|2385.2|2372.2|2370.2|1842
1584564300000|2020-03-18 20:45:00|2375.2|2373.2|2372.7|2370.7|2382.7|2380.7|2368.2|2366.2|1950
1584564600000|2020-03-18 20:50:00|2373.2|2371.2|2384.7|2382.7|2384.7|2382.7|2372.7|2370.7|659
1584564900000|2020-03-18 20:55:00|2385.2|2383.2|2391.7|2389.7|2391.7|2389.7|2384.7|2382.7|906
1584565200000|2020-03-18 21:00:00|2389.25|2385.75|2387.55|2384.05|2389.45|2385.95|2385.25|2381.75|81
1584565500000|2020-03-18 21:05:00|2387.45|2383.95|2384.65|2381.15|2387.75|2384.25|2384.05|2380.55|0
1584565800000|2020-03-18 21:10:00|2384.95|2381.45|2386.55|2383.05|2386.65|2383.15|2384.45|2380.95|0
1584566100000|2020-03-18 21:15:00|2386.45|2382.95|2381.55|2378.05|2386.45|2382.95|2381.55|2378.05|0
1584566400000|2020-03-18 21:20:00|2381.45|2377.95|2380.05|2376.55|2381.45|2377.95|2377.55|2374.05|0
1584566700000|2020-03-18 21:25:00|2380.15|2376.65|2380.85|2377.35|2381.65|2378.15|2379.35|2375.85|0
1584567000000|2020-03-18 21:30:00|2381.15|2377.65|2381.85|2378.35|2383.15|2379.65|2379.85|2376.35|0
1584567300000|2020-03-18 21:35:00|2382.15|2378.65|2382.75|2379.25|2383.35|2379.85|2381.05|2377.55|0
1584567600000|2020-03-18 21:40:00|2382.25|2378.75|2380.45|2376.95|2382.75|2379.25|2380.35|2376.85|0
1584567900000|2020-03-18 21:45:00|2379.95|2376.45|2378.35|2374.85|2380.45|2376.95|2377.45|2373.95|0
1584568200000|2020-03-18 21:50:00|2378.75|2375.25|2380.25|2376.75|2380.55|2377.05|2377.65|2374.15|0
1584568500000|2020-03-18 21:55:00|2380.55|2377.05|2383.95|2380.45|2383.95|2380.45|2380.45|2376.95|0
1584568800000|2020-03-18 22:00:00|2385.85|2382.35|2355.85|2352.35|2389.75|2386.25|2355.85|2352.35|0
1584569100000|2020-03-18 22:05:00|2356.15|2352.65|2344.15|2340.65|2361.05|2357.55|2343.45|2339.95|0
1584569400000|2020-03-18 22:10:00|2344.65|2341.15|2351.35|2347.85|2357.85|2354.35|2339.85|2336.35|0
1584569700000|2020-03-18 22:15:00|2351.15|2347.65|2370.35|2366.85|2370.75|2367.25|2344.95|2341.45|0
1584570000000|2020-03-18 22:20:00|2369.75|2366.25|2374.05|2370.55|2377.05|2373.55|2360.15|2356.65|0
1584570300000|2020-03-18 22:25:00|2373.95|2370.45|2357.15|2353.65|2380.05|2376.55|2357.15|2353.65|0
1584570600000|2020-03-18 22:30:00|2357.45|2353.95|2359.65|2356.15|2364.75|2361.25|2350.75|2347.25|0
1584570900000|2020-03-18 22:35:00|2358.95|2355.45|2374.65|2371.15|2374.65|2371.15|2354.45|2350.95|0
1584571200000|2020-03-18 22:40:00|2374.95|2371.45|2376.45|2372.95|2380.15|2376.65|2367.65|2364.15|0
1584571500000|2020-03-18 22:45:00|2376.55|2373.05|2398.45|2394.95|2400.45|2396.95|2366.05|2362.55|0
1584571800000|2020-03-18 22:50:00|2398.55|2395.05|2414.75|2411.25|2422.05|2418.55|2390.85|2387.35|0
1584572100000|2020-03-18 22:55:00|2415.05|2411.55|2431.15|2427.65|2455.65|2452.15|2406.25|2402.75|0
1584572400000|2020-03-18 23:00:00|2431.45|2427.95|2425.15|2421.65|2433.95|2430.45|2412.05|2408.55|0
1584572700000|2020-03-18 23:05:00|2426.55|2423.05|2398.75|2395.25|2426.85|2423.35|2397.85|2394.35|0
1584573000000|2020-03-18 23:10:00|2399.65|2396.15|2405.15|2401.65|2417.25|2413.75|2398.85|2395.35|0
1584573300000|2020-03-18 23:15:00|2405.95|2402.45|2411.25|2407.75|2422.75|2419.25|2403.25|2399.75|0
1584573600000|2020-03-18 23:20:00|2411.85|2408.35|2419.05|2415.55|2424.85|2421.35|2409.75|2406.25|0
1584573900000|2020-03-18 23:25:00|2419.35|2415.85|2426.35|2422.85|2437.75|2434.25|2419.35|2415.85|0
1584574200000|2020-03-18 23:30:00|2426.55|2423.05|2448.15|2444.65|2449.05|2445.55|2426.55|2423.05|0
1584574500000|2020-03-18 23:35:00|2448.05|2444.55|2453.85|2450.35|2456.05|2452.55|2443.35|2439.85|0
1584574800000|2020-03-18 23:40:00|2453.55|2450.05|2454.45|2450.95|2455.45|2451.95|2445.65|2442.15|0
1584575100000|2020-03-18 23:45:00|2453.85|2450.35|2453.25|2449.75|2454.75|2451.25|2440.55|2437.05|0
1584575400000|2020-03-18 23:50:00|2453.05|2449.55|2452.35|2448.85|2454.45|2450.95|2450.65|2447.15|0
1584575700000|2020-03-18 23:55:00|2452.45|2448.95|2437.45|2433.95|2456.05|2452.55|2436.95|2433.45|0
1584576000000|2020-03-19 00:00:00|2437.15|2433.65|2440.05|2436.55|2452.05|2448.55|2436.35|2432.85|0
1584576300000|2020-03-19 00:05:00|2440.25|2436.75|2434.45|2430.95|2447.25|2443.75|2430.85|2427.35|0
1584576600000|2020-03-19 00:10:00|2434.15|2430.65|2429.25|2425.75|2435.75|2432.25|2420.15|2416.65|0
1584576900000|2020-03-19 00:15:00|2429.15|2425.65|2463.45|2460.95|2464.45|2461.95|2424.45|2421.95|3163
1584577200000|2020-03-19 00:20:00|2461.95|2459.45|2453.95|2451.45|2465.95|2463.45|2451.95|2449.45|1687
1584577500000|2020-03-19 00:25:00|2454.45|2451.95|2461.45|2458.95|2466.45|2463.95|2453.95|2451.45|579
1584577800000|2020-03-19 00:30:00|2461.95|2459.45|2458.45|2455.95|2463.95|2461.45|2455.45|2452.95|519
1584578100000|2020-03-19 00:35:00|2457.95|2455.45|2454.95|2452.45|2460.95|2458.45|2454.95|2452.45|342
1584578400000|2020-03-19 00:40:00|2454.45|2451.95|2442.95|2440.45|2454.45|2451.95|2441.95|2439.45|317
1584578700000|2020-03-19 00:45:00|2441.95|2439.45|2430.95|2428.45|2446.95|2444.45|2428.95|2426.45|711
1584579000000|2020-03-19 00:50:00|2430.45|2427.95|2418.95|2416.45|2431.95|2429.45|2412.95|2410.45|704
1584579300000|2020-03-19 00:55:00|2419.45|2416.95|2416.95|2414.45|2425.45|2422.95|2408.95|2406.45|1099
1584579600000|2020-03-19 01:00:00|2415.45|2412.95|2408.45|2405.95|2419.95|2417.45|2407.95|2405.45|486
1584579900000|2020-03-19 01:05:00|2407.95|2405.45|2389.95|2387.45|2410.45|2407.95|2389.95|2387.45|720
1584580200000|2020-03-19 01:10:00|2390.45|2387.95|2410.95|2408.45|2414.45|2411.95|2389.95|2387.45|776
1584580500000|2020-03-19 01:15:00|2410.45|2407.95|2408.95|2406.45|2414.95|2412.45|2397.45|2394.95|505
1584580800000|2020-03-19 01:20:00|2409.95|2407.45|2414.45|2411.95|2419.95|2417.45|2407.95|2405.45|362
1584581100000|2020-03-19 01:25:00|2413.95|2411.45|2423.95|2421.45|2428.95|2426.45|2413.95|2411.45|807
1584581400000|2020-03-19 01:30:00|2424.95|2422.45|2413.95|2411.45|2425.95|2423.45|2410.95|2408.45|393
1584581700000|2020-03-19 01:35:00|2414.45|2411.95|2401.95|2399.45|2416.95|2414.45|2400.95|2398.45|330
1584582000000|2020-03-19 01:40:00|2402.45|2399.95|2393.45|2390.95|2402.45|2399.95|2393.45|2390.95|260
1584582300000|2020-03-19 01:45:00|2391.95|2389.45|2398.45|2395.95|2398.95|2396.45|2390.95|2388.45|268
1584582600000|2020-03-19 01:50:00|2398.95|2396.45|2395.45|2392.95|2400.45|2397.95|2393.95|2391.45|450
1584582900000|2020-03-19 01:55:00|2394.95|2392.45|2385.95|2383.45|2397.95|2395.45|2383.95|2381.45|308
1584583200000|2020-03-19 02:00:00|2384.95|2382.45|2365.45|2362.95|2385.95|2383.45|2365.45|2362.95|576
1584583500000|2020-03-19 02:05:00|2364.45|2361.95|2366.45|2363.95|2377.45|2374.95|2362.45|2359.95|355
1584583800000|2020-03-19 02:10:00|2366.95|2364.45|2362.45|2359.95|2366.95|2364.45|2345.45|2342.95|375
1584584100000|2020-03-19 02:15:00|2361.95|2359.45|2343.45|2340.95|2364.45|2361.95|2342.45|2339.95|227
1584584400000|2020-03-19 02:20:00|2343.95|2341.45|2321.45|2318.95|2350.45|2347.95|2320.45|2317.95|1145
1584584700000|2020-03-19 02:25:00|2320.45|2317.95|2318.45|2315.95|2326.95|2324.45|2316.95|2314.45|406
1584585000000|2020-03-19 02:30:00|2317.95|2315.45|2299.95|2297.45|2318.95|2316.45|2299.95|2297.45|726
1584585300000|2020-03-19 02:35:00|2298.45|2295.95|2300.45|2297.95|2315.95|2313.45|2293.95|2291.45|960
1584585600000|2020-03-19 02:40:00|2300.95|2298.45|2323.95|2321.45|2323.95|2321.45|2300.95|2298.45|317
1584585900000|2020-03-19 02:45:00|2321.95|2319.45|2300.45|2297.95|2324.45|2321.95|2289.95|2287.45|518
1584586200000|2020-03-19 02:50:00|2299.95|2297.45|2288.95|2286.45|2311.95|2309.45|2284.95|2282.45|388
1584586500000|2020-03-19 02:55:00|2288.45|2285.95|2280.45|2277.95|2292.95|2290.45|2279.95|2277.45|327
1584586800000|2020-03-19 03:00:00|2279.95|2277.45|2272.95|2270.45|2282.95|2280.45|2272.45|2269.95|1004
1584587100000|2020-03-19 03:05:00|2272.45|2269.95|2274.45|2271.95|2278.95|2276.45|2264.95|2262.45|844
1584587400000|2020-03-19 03:10:00|2274.95|2272.45|2276.95|2274.45|2283.45|2280.95|2270.45|2267.95|641
1584587700000|2020-03-19 03:15:00|2277.45|2274.95|2283.95|2281.45|2286.45|2283.95|2277.45|2274.95|601
1584588000000|2020-03-19 03:20:00|2284.45|2281.95|2285.95|2283.45|2296.45|2293.95|2283.45|2280.95|217
1584588300000|2020-03-19 03:25:00|2286.45|2283.95|2284.45|2281.95|2294.45|2291.95|2269.95|2267.45|332
1584588600000|2020-03-19 03:30:00|2283.95|2281.45|2286.45|2283.95|2300.95|2298.45|2273.95|2271.45|1941
1584588900000|2020-03-19 03:35:00|2286.95|2284.45|2287.45|2284.95|2295.95|2293.45|2285.95|2283.45|311
1584589200000|2020-03-19 03:40:00|2290.95|2288.45|2292.95|2290.45|2305.95|2303.45|2284.95|2282.45|1131
1584589500000|2020-03-19 03:45:00|2293.45|2290.95|2269.95|2267.45|2297.95|2295.45|2265.95|2263.45|1059
1584589800000|2020-03-19 03:50:00|2269.45|2266.95|2262.45|2259.95|2271.45|2268.95|2260.95|2258.45|470
1584590100000|2020-03-19 03:55:00|2263.45|2260.95|2246.45|2243.95|2264.45|2261.95|2244.45|2241.95|1625
1584590400000|2020-03-19 04:00:00|2245.95|2243.45|2238.95|2236.45|2259.95|2257.45|2236.95|2234.45|923
1584590700000|2020-03-19 04:05:00|2238.45|2235.95|2242.45|2239.95|2247.45|2244.95|2236.45|2233.95|969
1584591000000|2020-03-19 04:10:00|2242.95|2240.45|2246.45|2243.95|2251.95|2249.45|2238.95|2236.45|458
1584591300000|2020-03-19 04:15:00|2246.95|2244.45|2254.45|2251.95|2261.45|2258.95|2243.45|2240.95|563
1584591600000|2020-03-19 04:20:00|2253.95|2251.45|2264.45|2261.95|2268.95|2266.45|2251.45|2248.95|396
1584591900000|2020-03-19 04:25:00|2264.95|2262.45|2269.45|2266.95|2271.95|2269.45|2260.95|2258.45|953
1584592200000|2020-03-19 04:30:00|2267.95|2265.45|2271.45|2268.95|2274.95|2272.45|2265.45|2262.95|237
1584592500000|2020-03-19 04:35:00|2270.95|2268.45|2269.95|2267.45|2272.45|2269.95|2267.45|2264.95|85
1584592800000|2020-03-19 04:40:00|2270.45|2267.95|2256.95|2254.45|2272.45|2269.95|2255.45|2252.95|235
1584593100000|2020-03-19 04:45:00|2257.95|2255.45|2271.95|2269.45|2274.45|2271.95|2255.95|2253.45|178
1584593400000|2020-03-19 04:50:00|2272.45|2269.95|2269.95|2267.45|2278.95|2276.45|2267.95|2265.45|168
1584593700000|2020-03-19 04:55:00|2269.45|2266.95|2260.45|2257.95|2270.95|2268.45|2260.45|2257.95|215
1584594000000|2020-03-19 05:00:00|2261.95|2259.45|2270.95|2268.45|2271.95|2269.45|2259.95|2257.45|270
1584594300000|2020-03-19 05:05:00|2271.95|2269.45|2277.95|2275.45|2283.45|2280.95|2267.45|2264.95|260
1584594600000|2020-03-19 05:10:00|2278.45|2275.95|2288.95|2286.45|2288.95|2286.45|2278.45|2275.95|759
1584594900000|2020-03-19 05:15:00|2290.45|2287.95|2292.95|2290.45|2296.45|2293.95|2287.95|2285.45|324
1584595200000|2020-03-19 05:20:00|2293.45|2290.95|2302.45|2299.95|2302.45|2299.95|2287.95|2285.45|948
1584595500000|2020-03-19 05:25:00|2304.45|2301.95|2300.45|2297.95|2304.45|2301.95|2297.45|2294.95|330
1584595800000|2020-03-19 05:30:00|2300.95|2298.45|2298.45|2295.95|2302.95|2300.45|2293.95|2291.45|738
1584596100000|2020-03-19 05:35:00|2298.95|2296.45|2300.95|2298.45|2306.45|2303.95|2294.45|2291.95|356
1584596400000|2020-03-19 05:40:00|2300.45|2297.95|2314.95|2312.45|2315.95|2313.45|2298.95|2296.45|506
1584596700000|2020-03-19 05:45:00|2314.45|2311.95|2310.95|2308.45|2325.95|2323.45|2308.95|2306.45|877
1584597000000|2020-03-19 05:50:00|2310.45|2307.95|2311.95|2309.45|2316.45|2313.95|2308.45|2305.95|512
1584597300000|2020-03-19 05:55:00|2312.45|2309.95|2310.95|2308.45|2316.95|2314.45|2309.95|2307.45|469
1584597600000|2020-03-19 06:00:00|2309.95|2307.45|2349.95|2347.45|2350.45|2347.95|2309.95|2307.45|2094
1584597900000|2020-03-19 06:05:00|2351.45|2348.95|2347.95|2345.45|2368.95|2366.45|2347.95|2345.45|1612
1584598200000|2020-03-19 06:10:00|2347.45|2344.95|2350.45|2347.95|2352.45|2349.95|2334.95|2332.45|932
1584598500000|2020-03-19 06:15:00|2349.95|2347.45|2347.45|2344.95|2355.45|2352.95|2342.45|2339.95|835
1584598800000|2020-03-19 06:20:00|2346.95|2344.45|2354.45|2351.95|2365.95|2363.45|2346.95|2344.45|443
1584599100000|2020-03-19 06:25:00|2353.95|2351.45|2348.95|2346.45|2354.95|2352.45|2346.95|2344.45|756
1584599400000|2020-03-19 06:30:00|2348.45|2345.95|2350.95|2348.45|2350.95|2348.45|2346.95|2344.45|710
1584599700000|2020-03-19 06:35:00|2351.95|2349.45|2364.45|2361.95|2364.45|2361.95|2350.95|2348.45|562
1584600000000|2020-03-19 06:40:00|2363.95|2361.45|2380.95|2378.45|2387.95|2385.45|2363.95|2361.45|5945
1584600300000|2020-03-19 06:45:00|2380.45|2377.95|2390.95|2388.45|2390.95|2388.45|2376.95|2374.45|2556
1584600600000|2020-03-19 06:50:00|2390.45|2387.95|2415.95|2413.45|2424.95|2422.45|2390.45|2387.95|4451
1584600900000|2020-03-19 06:55:00|2416.95|2414.45|2409.45|2406.95|2418.95|2416.45|2405.95|2403.45|4187
1584601200000|2020-03-19 07:00:00|2409.2|2407.2|2409.7|2407.7|2412.7|2410.7|2405.7|2403.7|3706
1584601500000|2020-03-19 07:05:00|2408.7|2406.7|2390.2|2388.2|2409.7|2407.7|2372.7|2370.7|6113
1584601800000|2020-03-19 07:10:00|2389.7|2387.7|2381.7|2379.7|2393.2|2391.2|2377.7|2375.7|4871
1584602100000|2020-03-19 07:15:00|2382.7|2380.7|2398.7|2396.7|2402.2|2400.2|2382.7|2380.7|2857
1584602400000|2020-03-19 07:20:00|2397.7|2395.7|2392.7|2390.7|2399.7|2397.7|2390.7|2388.7|2543
1584602700000|2020-03-19 07:25:00|2393.7|2391.7|2418.2|2416.2|2418.2|2416.2|2390.7|2388.7|10688
1584603000000|2020-03-19 07:30:00|2420.2|2418.2|2409.7|2407.7|2427.7|2425.7|2408.2|2406.2|9603
1584603300000|2020-03-19 07:35:00|2410.7|2408.7|2412.7|2410.7|2415.7|2413.7|2402.7|2400.7|4882
1584603600000|2020-03-19 07:40:00|2412.2|2410.2|2411.2|2409.2|2413.7|2411.7|2398.7|2396.7|4500
1584603900000|2020-03-19 07:45:00|2411.7|2409.7|2400.2|2398.2|2412.7|2410.7|2395.7|2393.7|7198
1584604200000|2020-03-19 07:50:00|2400.7|2398.7|2385.7|2383.7|2402.7|2400.7|2378.7|2376.7|6842
1584604500000|2020-03-19 07:55:00|2386.7|2384.7|2399.7|2397.7|2402.7|2400.7|2384.7|2382.7|9934
1584604800000|2020-03-19 08:00:00|2398.7|2396.7|2410.7|2408.7|2418.7|2416.7|2391.7|2389.7|16477
1584605100000|2020-03-19 08:05:00|2409.7|2407.7|2407.7|2405.7|2410.7|2408.7|2390.7|2388.7|20407
1584605400000|2020-03-19 08:10:00|2408.7|2406.7|2412.7|2410.7|2434.7|2432.7|2405.7|2403.7|19228
1584605700000|2020-03-19 08:15:00|2413.7|2411.7|2436.7|2434.7|2436.7|2434.7|2411.7|2409.7|21167
1584606000000|2020-03-19 08:20:00|2434.7|2432.7|2446.7|2444.7|2457.7|2455.7|2434.7|2432.7|17118
1584606300000|2020-03-19 08:25:00|2445.7|2443.7|2460.7|2458.7|2463.7|2461.7|2435.7|2433.7|16632
1584606600000|2020-03-19 08:30:00|2459.7|2457.7|2456.7|2454.7|2464.7|2462.7|2442.2|2440.2|20787
1584606900000|2020-03-19 08:35:00|2455.7|2453.7|2445.7|2443.7|2459.7|2457.7|2443.7|2441.7|13382
1584607200000|2020-03-19 08:40:00|2445.2|2443.2|2444.7|2442.7|2454.7|2452.7|2438.7|2436.7|11709
1584607500000|2020-03-19 08:45:00|2445.7|2443.7|2438.7|2436.7|2446.7|2444.7|2427.7|2425.7|14465
1584607800000|2020-03-19 08:50:00|2439.7|2437.7|2444.7|2442.7|2447.7|2445.7|2435.7|2433.7|11328
1584608100000|2020-03-19 08:55:00|2443.7|2441.7|2436.7|2434.7|2444.7|2442.7|2432.7|2430.7|7150
1584608400000|2020-03-19 09:00:00|2437.7|2435.7|2425.7|2423.7|2443.7|2441.7|2422.7|2420.7|11732
1584608700000|2020-03-19 09:05:00|2426.7|2424.7|2434.7|2432.7|2438.7|2436.7|2424.7|2422.7|10364
1584609000000|2020-03-19 09:10:00|2433.7|2431.7|2441.7|2439.7|2446.7|2444.7|2432.7|2430.7|6806
1584609300000|2020-03-19 09:15:00|2442.7|2440.7|2440.7|2438.7|2446.2|2444.2|2435.7|2433.7|9044
1584609600000|2020-03-19 09:20:00|2439.7|2437.7|2418.7|2416.7|2442.7|2440.7|2417.7|2415.7|14127
1584609900000|2020-03-19 09:25:00|2419.7|2417.7|2409.7|2407.7|2421.7|2419.7|2408.7|2406.7|14356
1584610200000|2020-03-19 09:30:00|2410.7|2408.7|2415.7|2413.7|2418.7|2416.7|2402.7|2400.7|14108
1584610500000|2020-03-19 09:35:00|2416.7|2414.7|2418.7|2416.7|2419.7|2417.7|2411.7|2409.7|7411
1584610800000|2020-03-19 09:40:00|2417.7|2415.7|2434.7|2432.7|2435.7|2433.7|2415.7|2413.7|17421
1584611100000|2020-03-19 09:45:00|2431.7|2429.7|2420.7|2418.7|2433.7|2431.7|2419.7|2417.7|11486
1584611400000|2020-03-19 09:50:00|2421.7|2419.7|2412.7|2410.7|2424.7|2422.7|2412.7|2410.7|6126
1584611700000|2020-03-19 09:55:00|2411.7|2409.7|2414.7|2412.7|2424.7|2422.7|2411.7|2409.7|11107
1584612000000|2020-03-19 10:00:00|2413.7|2411.7|2405.7|2403.7|2414.7|2412.7|2402.7|2400.7|19336
1584612300000|2020-03-19 10:05:00|2406.7|2404.7|2389.7|2387.7|2406.7|2404.7|2383.7|2381.7|16773
1584612600000|2020-03-19 10:10:00|2388.2|2386.2|2379.7|2377.7|2393.7|2391.7|2379.7|2377.7|10474
1584612900000|2020-03-19 10:15:00|2378.7|2376.7|2372.7|2370.7|2381.7|2379.7|2371.7|2369.7|10103
1584613200000|2020-03-19 10:20:00|2371.7|2369.7|2380.7|2378.7|2382.7|2380.7|2368.7|2366.7|12615
1584613500000|2020-03-19 10:25:00|2378.7|2376.7|2383.7|2381.7|2384.7|2382.7|2377.7|2375.7|26593
1584613800000|2020-03-19 10:30:00|2385.7|2383.7|2382.7|2380.7|2388.7|2386.7|2381.7|2379.7|5013
1584614100000|2020-03-19 10:35:00|2383.7|2381.7|2383.7|2381.7|2387.7|2385.7|2379.7|2377.7|7848
1584614400000|2020-03-19 10:40:00|2384.7|2382.7|2381.7|2379.7|2388.7|2386.7|2380.7|2378.7|12521
1584614700000|2020-03-19 10:45:00|2383.7|2381.7|2376.7|2374.7|2383.7|2381.7|2365.7|2363.7|8850
1584615000000|2020-03-19 10:50:00|2375.7|2373.7|2376.7|2374.7|2382.7|2380.7|2374.7|2372.7|5826
1584615300000|2020-03-19 10:55:00|2378.7|2376.7|2374.7|2372.7|2378.7|2376.7|2365.7|2363.7|4785
1584615600000|2020-03-19 11:00:00|2373.7|2371.7|2378.7|2376.7|2383.7|2381.7|2371.7|2369.7|5354
1584615900000|2020-03-19 11:05:00|2379.7|2377.7|2375.7|2373.7|2379.7|2377.7|2372.7|2370.7|6654
1584616200000|2020-03-19 11:10:00|2374.7|2372.7|2381.7|2379.7|2389.7|2387.7|2370.7|2368.7|11527
1584616500000|2020-03-19 11:15:00|2382.7|2380.7|2373.7|2371.7|2383.7|2381.7|2373.7|2371.7|4793
1584616800000|2020-03-19 11:20:00|2374.7|2372.7|2372.7|2370.7|2374.7|2372.7|2367.7|2365.7|3929
1584617100000|2020-03-19 11:25:00|2374.7|2372.7|2371.7|2369.7|2376.7|2374.7|2365.7|2363.7|20503
1584617400000|2020-03-19 11:30:00|2370.7|2368.7|2365.2|2363.2|2372.7|2370.7|2353.7|2351.7|11556
1584617700000|2020-03-19 11:35:00|2365.7|2363.7|2350.7|2348.7|2365.7|2363.7|2350.7|2348.7|8758
1584618000000|2020-03-19 11:40:00|2349.7|2347.7|2344.7|2342.7|2349.7|2347.7|2342.7|2340.7|12666
1584618300000|2020-03-19 11:45:00|2343.7|2341.7|2365.7|2363.7|2365.7|2363.7|2340.7|2338.7|13067
1584618600000|2020-03-19 11:50:00|2366.7|2364.7|2363.7|2361.7|2375.2|2373.2|2354.7|2352.7|8553
1584618900000|2020-03-19 11:55:00|2364.2|2362.2|2356.7|2354.7|2370.7|2368.7|2355.7|2353.7|3586
1584619200000|2020-03-19 12:00:00|2357.7|2355.7|2370.7|2368.7|2372.7|2370.7|2356.7|2354.7|3644
1584619500000|2020-03-19 12:05:00|2369.7|2367.7|2375.7|2373.7|2378.7|2376.7|2369.7|2367.7|11463
1584619800000|2020-03-19 12:10:00|2376.7|2374.7|2373.7|2371.7|2377.7|2375.7|2369.7|2367.7|14970
1584620100000|2020-03-19 12:15:00|2374.7|2372.7|2371.2|2369.2|2374.7|2372.7|2361.7|2359.7|9880
1584620400000|2020-03-19 12:20:00|2371.7|2369.7|2372.7|2370.7|2374.7|2372.7|2368.7|2366.7|10172
1584620700000|2020-03-19 12:25:00|2372.2|2370.2|2371.7|2369.7|2372.2|2370.2|2365.7|2363.7|5412
1584621000000|2020-03-19 12:30:00|2370.7|2368.7|2372.7|2370.7|2375.7|2373.7|2366.7|2364.7|6403
1584621300000|2020-03-19 12:35:00|2373.2|2371.2|2372.7|2370.7|2379.7|2377.7|2370.7|2368.7|7719
1584621600000|2020-03-19 12:40:00|2371.7|2369.7|2387.7|2385.7|2387.7|2385.7|2366.7|2364.7|14520
1584621900000|2020-03-19 12:45:00|2386.7|2384.7|2385.7|2383.7|2387.7|2385.7|2380.7|2378.7|13769
1584622200000|2020-03-19 12:50:00|2384.7|2382.7|2386.7|2384.7|2390.7|2388.7|2380.7|2378.7|11366
1584622500000|2020-03-19 12:55:00|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|2378.7|2376.7|6833
1584622800000|2020-03-19 13:00:00|2386.7|2384.7|2384.7|2382.7|2390.7|2388.7|2381.7|2379.7|8338
1584623100000|2020-03-19 13:05:00|2383.7|2381.7|2387.7|2385.7|2389.7|2387.7|2379.7|2377.7|8858
1584623400000|2020-03-19 13:10:00|2388.7|2386.7|2393.7|2391.7|2394.7|2392.7|2386.7|2384.7|10234
1584623700000|2020-03-19 13:15:00|2390.7|2388.7|2391.7|2389.7|2394.7|2392.7|2388.7|2386.7|10342
1584624000000|2020-03-19 13:20:00|2392.7|2390.7|2380.7|2378.7|2392.7|2390.7|2379.7|2377.7|9925
1584624300000|2020-03-19 13:25:00|2379.7|2377.7|2377.7|2375.7|2381.7|2379.7|2373.7|2371.7|5637
1584624600000|2020-03-19 13:30:00|2376.7|2374.7|2361.7|2359.7|2378.7|2376.7|2354.7|2352.7|19163
1584624900000|2020-03-19 13:35:00|2360.7|2358.7|2358.7|2356.7|2365.7|2363.7|2354.7|2352.7|10001
1584625200000|2020-03-19 13:40:00|2359.7|2357.7|2359.7|2357.7|2359.7|2357.7|2346.7|2344.7|17020
1584625500000|2020-03-19 13:45:00|2359.2|2357.2|2366.7|2364.7|2371.2|2369.2|2355.7|2353.7|20518
1584625800000|2020-03-19 13:50:00|2367.7|2365.7|2379.7|2377.7|2380.7|2378.7|2365.7|2363.7|30431
1584626100000|2020-03-19 13:55:00|2379.2|2377.2|2385.7|2383.7|2387.7|2385.7|2371.7|2369.7|8667
1584626400000|2020-03-19 14:00:00|2384.7|2382.7|2385.2|2383.2|2389.7|2387.7|2377.7|2375.7|8519
1584626700000|2020-03-19 14:05:00|2384.7|2382.7|2396.7|2394.7|2400.7|2398.7|2384.7|2382.7|32085
1584627000000|2020-03-19 14:10:00|2397.2|2395.2|2406.7|2404.7|2408.7|2406.7|2389.7|2387.7|23530
1584627300000|2020-03-19 14:15:00|2406.2|2404.2|2399.7|2397.7|2408.7|2406.7|2397.7|2395.7|11889
1584627600000|2020-03-19 14:20:00|2400.7|2398.7|2410.7|2408.7|2412.7|2410.7|2396.7|2394.7|9460
1584627900000|2020-03-19 14:25:00|2411.7|2409.7|2417.7|2415.7|2418.7|2416.7|2405.7|2403.7|11884
1584628200000|2020-03-19 14:30:00|2416.7|2414.7|2428.7|2426.7|2429.7|2427.7|2413.7|2411.7|13592
1584628500000|2020-03-19 14:35:00|2427.7|2425.7|2402.7|2400.7|2428.2|2426.2|2399.7|2397.7|14558
1584628800000|2020-03-19 14:40:00|2403.7|2401.7|2402.7|2400.7|2410.7|2408.7|2397.7|2395.7|14713
1584629100000|2020-03-19 14:45:00|2403.7|2401.7|2399.7|2397.7|2407.7|2405.7|2396.7|2394.7|20282
1584629400000|2020-03-19 14:50:00|2398.7|2396.7|2396.7|2394.7|2401.7|2399.7|2386.7|2384.7|10001
1584629700000|2020-03-19 14:55:00|2397.7|2395.7|2389.7|2387.7|2405.7|2403.7|2389.7|2387.7|15280
1584630000000|2020-03-19 15:00:00|2388.7|2386.7|2395.7|2393.7|2407.7|2405.7|2388.7|2386.7|23066
1584630300000|2020-03-19 15:05:00|2396.7|2394.7|2399.2|2397.2|2406.7|2404.7|2393.7|2391.7|9371
1584630600000|2020-03-19 15:10:00|2399.78|2397.78|2413.28|2411.28|2415.28|2413.28|2394.28|2392.28|8706
1584630900000|2020-03-19 15:15:00|2414.28|2412.28|2416.28|2414.28|2418.28|2416.28|2406.28|2404.28|7921
1584631200000|2020-03-19 15:20:00|2417.28|2415.28|2433.28|2431.28|2435.28|2433.28|2417.28|2415.28|7034
1584631500000|2020-03-19 15:25:00|2432.78|2430.78|2437.28|2435.28|2444.28|2442.28|2432.28|2430.28|19644
1584631800000|2020-03-19 15:30:00|2437.78|2435.78|2439.28|2437.28|2440.28|2438.28|2426.78|2424.78|10255
1584632100000|2020-03-19 15:35:00|2438.28|2436.28|2439.28|2437.28|2449.28|2447.28|2435.28|2433.28|15099
1584632400000|2020-03-19 15:40:00|2440.28|2438.28|2444.28|2442.28|2446.28|2444.28|2434.28|2432.28|27038
1584632700000|2020-03-19 15:45:00|2445.28|2443.28|2453.28|2451.28|2454.28|2452.28|2441.28|2439.28|9487
1584633000000|2020-03-19 15:50:00|2452.78|2450.78|2456.28|2454.28|2457.28|2455.28|2441.28|2439.28|29307
1584633300000|2020-03-19 15:55:00|2454.28|2452.28|2436.28|2434.28|2460.28|2458.28|2432.28|2430.28|12847
1584633600000|2020-03-19 16:00:00|2436.78|2434.78|2432.28|2430.28|2443.28|2441.28|2432.28|2430.28|20660
1584633900000|2020-03-19 16:05:00|2433.28|2431.28|2436.28|2434.28|2445.28|2443.28|2432.28|2430.28|10809
1584634200000|2020-03-19 16:10:00|2437.28|2435.28|2441.28|2439.28|2441.28|2439.28|2433.28|2431.28|28752
1584634500000|2020-03-19 16:15:00|2442.28|2440.28|2445.28|2443.28|2448.78|2446.78|2427.28|2425.28|19380
1584634800000|2020-03-19 16:20:00|2444.28|2442.28|2441.28|2439.28|2452.28|2450.28|2441.28|2439.28|18103
1584635100000|2020-03-19 16:25:00|2440.28|2438.28|2460.28|2458.28|2460.28|2458.28|2431.28|2429.28|40432
1584635400000|2020-03-19 16:30:00|2462.28|2460.28|2452.78|2450.78|2462.28|2460.28|2427.28|2425.28|69771
1584635700000|2020-03-19 16:35:00|2451.78|2449.78|2441.28|2439.28|2451.78|2449.78|2435.28|2433.28|32853
1584636000000|2020-03-19 16:40:00|2442.28|2440.28|2454.28|2452.28|2458.78|2456.78|2439.28|2437.28|19135
1584636300000|2020-03-19 16:45:00|2453.78|2451.78|2458.28|2456.28|2463.28|2461.28|2453.28|2451.28|6561
1584636600000|2020-03-19 16:50:00|2457.28|2455.28|2467.28|2465.28|2468.28|2466.28|2456.28|2454.28|8159
1584636900000|2020-03-19 16:55:00|2468.28|2466.28|2463.28|2461.28|2469.28|2467.28|2460.28|2458.28|10082
1584637200000|2020-03-19 17:00:00|2464.28|2462.28|2458.28|2456.28|2466.28|2464.28|2454.28|2452.28|6769
1584637500000|2020-03-19 17:05:00|2458.78|2456.78|2461.28|2459.28|2466.28|2464.28|2455.28|2453.28|8208
1584637800000|2020-03-19 17:10:00|2460.78|2458.78|2460.78|2458.78|2468.28|2466.28|2460.28|2458.28|6110
1584638100000|2020-03-19 17:15:00|2461.28|2459.28|2458.28|2456.28|2466.28|2464.28|2454.28|2452.28|9867
1584638400000|2020-03-19 17:20:00|2457.28|2455.28|2459.28|2457.28|2462.28|2460.28|2455.28|2453.28|7347
1584638700000|2020-03-19 17:25:00|2458.28|2456.28|2443.78|2441.78|2459.78|2457.78|2441.28|2439.28|7256
1584639000000|2020-03-19 17:30:00|2443.28|2441.28|2451.28|2449.28|2452.28|2450.28|2441.28|2439.28|5180
1584639300000|2020-03-19 17:35:00|2450.28|2448.28|2458.28|2456.28|2460.28|2458.28|2449.28|2447.28|6441
1584639600000|2020-03-19 17:40:00|2457.28|2455.28|2458.28|2456.28|2460.28|2458.28|2450.28|2448.28|4801
1584639900000|2020-03-19 17:45:00|2458.78|2456.78|2457.28|2455.28|2463.28|2461.28|2456.28|2454.28|7043
1584640200000|2020-03-19 17:50:00|2457.78|2455.78|2475.28|2473.28|2476.28|2474.28|2456.28|2454.28|6430
1584640500000|2020-03-19 17:55:00|2476.28|2474.28|2461.78|2459.78|2477.28|2475.28|2458.28|2456.28|9121
1584640800000|2020-03-19 18:00:00|2461.28|2459.28|2456.28|2454.28|2466.28|2464.28|2453.28|2451.28|4858
1584641100000|2020-03-19 18:05:00|2457.28|2455.28|2460.28|2458.28|2462.28|2460.28|2451.28|2449.28|4042
1584641400000|2020-03-19 18:10:00|2461.28|2459.28|2463.28|2461.28|2465.28|2463.28|2458.28|2456.28|2468
1584641700000|2020-03-19 18:15:00|2462.28|2460.28|2464.28|2462.28|2464.28|2462.28|2456.78|2454.78|2489
1584642000000|2020-03-19 18:20:00|2463.78|2461.78|2472.78|2470.78|2473.28|2471.28|2459.28|2457.28|4239
1584642300000|2020-03-19 18:25:00|2473.28|2471.28|2463.28|2461.28|2476.78|2474.78|2462.28|2460.28|2805
1584642600000|2020-03-19 18:30:00|2464.28|2462.28|2475.28|2473.28|2476.28|2474.28|2461.28|2459.28|2326
1584642900000|2020-03-19 18:35:00|2474.78|2472.78|2492.28|2490.28|2492.78|2490.78|2474.28|2472.28|5825
1584643200000|2020-03-19 18:40:00|2493.28|2491.28|2497.28|2495.28|2506.28|2504.28|2492.28|2490.28|5576
1584643500000|2020-03-19 18:45:00|2497.78|2495.78|2496.28|2494.28|2498.28|2496.28|2490.28|2488.28|2588
1584643800000|2020-03-19 18:50:00|2495.78|2493.78|2480.28|2478.28|2500.28|2498.28|2478.28|2476.28|2757
1584644100000|2020-03-19 18:55:00|2481.28|2479.28|2480.28|2478.28|2484.28|2482.28|2474.28|2472.28|2550
1584644400000|2020-03-19 19:00:00|2479.78|2477.78|2473.28|2471.28|2479.78|2477.78|2466.78|2464.78|3760
1584644700000|2020-03-19 19:05:00|2473.78|2471.78|2458.28|2456.28|2476.28|2474.28|2458.28|2456.28|6268
1584645000000|2020-03-19 19:10:00|2457.78|2455.78|2464.28|2462.28|2469.28|2467.28|2450.28|2448.28|6133
1584645300000|2020-03-19 19:15:00|2464.78|2462.78|2467.28|2465.28|2476.28|2474.28|2455.28|2453.28|8549
1584645600000|2020-03-19 19:20:00|2468.28|2466.28|2471.28|2469.28|2476.28|2474.28|2466.28|2464.28|2342
1584645900000|2020-03-19 19:25:00|2472.28|2470.28|2466.78|2464.78|2476.28|2474.28|2466.78|2464.78|3947
1584646200000|2020-03-19 19:30:00|2467.28|2465.28|2462.28|2460.28|2469.28|2467.28|2452.28|2450.28|5194
1584646500000|2020-03-19 19:35:00|2462.78|2460.78|2465.28|2463.28|2465.78|2463.78|2457.28|2455.28|4799
1584646800000|2020-03-19 19:40:00|2464.78|2462.78|2470.78|2468.78|2473.28|2471.28|2460.78|2458.78|4051
1584647100000|2020-03-19 19:45:00|2471.28|2469.28|2463.28|2461.28|2473.28|2471.28|2459.28|2457.28|3587
1584647400000|2020-03-19 19:50:00|2461.78|2459.78|2449.28|2447.28|2462.28|2460.28|2443.28|2441.28|7958
1584647700000|2020-03-19 19:55:00|2450.28|2448.28|2448.78|2446.78|2455.78|2453.78|2445.28|2443.28|9603
1584648000000|2020-03-19 20:00:00|2448.28|2446.28|2446.28|2444.28|2455.28|2453.28|2443.28|2441.28|2407
1584648300000|2020-03-19 20:05:00|2445.78|2443.78|2444.78|2442.78|2452.78|2450.78|2444.78|2442.78|982
1584648600000|2020-03-19 20:10:00|2445.28|2443.28|2455.28|2453.28|2459.28|2457.28|2442.28|2440.28|1563
1584648900000|2020-03-19 20:15:00|2454.78|2452.78|2453.28|2451.28|2456.78|2454.78|2453.28|2451.28|927
1584649200000|2020-03-19 20:20:00|2452.28|2450.28|2456.28|2454.28|2456.28|2454.28|2452.28|2450.28|262
1584649500000|2020-03-19 20:25:00|2455.28|2453.28|2454.28|2452.28|2455.28|2453.28|2453.78|2451.78|31
1584649800000|2020-03-19 20:30:00|2453.78|2451.78|2445.78|2443.78|2453.78|2451.78|2445.28|2443.28|1159
1584650100000|2020-03-19 20:35:00|2446.28|2444.28|2445.28|2443.28|2448.28|2446.28|2445.28|2443.28|811
1584650400000|2020-03-19 20:40:00|2444.78|2442.78|2443.28|2441.28|2446.28|2444.28|2442.28|2440.28|900
1584650700000|2020-03-19 20:45:00|2443.78|2441.78|2425.28|2423.28|2444.28|2442.28|2423.28|2421.28|1859
1584651000000|2020-03-19 20:50:00|2426.28|2424.28|2429.28|2427.28|2431.28|2429.28|2424.78|2422.78|908
1584651300000|2020-03-19 20:55:00|2430.28|2428.28|2433.28|2431.28|2435.78|2433.78|2427.28|2425.28|561
1584651600000|2020-03-19 21:00:00|2432.93|2429.43|2436.83|2433.33|2436.83|2433.33|2431.33|2427.83|58
1584651900000|2020-03-19 21:05:00|2436.43|2432.93|2434.03|2430.53|2436.73|2433.23|2433.53|2430.03|0
1584652200000|2020-03-19 21:10:00|2434.23|2430.73|2433.63|2430.13|2435.93|2432.43|2433.13|2429.63|0
1584652500000|2020-03-19 21:15:00|2433.83|2430.33|2432.73|2429.23|2434.23|2430.73|2429.93|2426.43|0
1584652800000|2020-03-19 21:20:00|2432.23|2428.73|2432.73|2429.23|2434.23|2430.73|2432.23|2428.73|0
1584653100000|2020-03-19 21:25:00|2432.33|2428.83|2430.43|2426.93|2433.23|2429.73|2429.73|2426.23|0
1584653400000|2020-03-19 21:30:00|2429.73|2426.23|2427.83|2424.33|2430.33|2426.83|2427.43|2423.93|0
1584653700000|2020-03-19 21:35:00|2427.73|2424.23|2426.53|2423.03|2430.03|2426.53|2426.53|2423.03|0
1584654000000|2020-03-19 21:40:00|2427.13|2423.63|2427.53|2424.03|2429.13|2425.63|2426.53|2423.03|0
1584654300000|2020-03-19 21:45:00|2427.63|2424.13|2425.53|2422.03|2428.43|2424.93|2425.13|2421.63|0
1584654600000|2020-03-19 21:50:00|2425.93|2422.43|2428.43|2424.93|2428.53|2425.03|2425.53|2422.03|0
1584654900000|2020-03-19 21:55:00|2428.03|2424.53|2430.03|2426.53|2431.03|2427.53|2427.33|2423.83|0
1584655200000|2020-03-19 22:00:00|2430.13|2426.63|2434.03|2430.53|2437.53|2434.03|2417.03|2413.53|0
1584655500000|2020-03-19 22:05:00|2433.73|2430.23|2422.93|2419.43|2445.13|2441.63|2421.23|2417.73|0
1584655800000|2020-03-19 22:10:00|2421.83|2418.33|2439.03|2435.53|2441.83|2438.33|2418.63|2415.13|0
1584656100000|2020-03-19 22:15:00|2438.83|2435.33|2433.93|2430.43|2438.83|2435.33|2427.13|2423.63|0
1584656400000|2020-03-19 22:20:00|2433.63|2430.13|2430.83|2427.33|2441.53|2438.03|2430.73|2427.23|0
1584656700000|2020-03-19 22:25:00|2430.73|2427.23|2436.13|2432.63|2438.23|2434.73|2429.03|2425.53|0
1584657000000|2020-03-19 22:30:00|2436.03|2432.53|2425.63|2422.13|2436.63|2433.13|2423.33|2419.83|0
1584657300000|2020-03-19 22:35:00|2425.73|2422.23|2418.33|2414.83|2426.03|2422.53|2417.93|2414.43|0
1584657600000|2020-03-19 22:40:00|2418.03|2414.53|2420.43|2416.93|2431.13|2427.63|2418.03|2414.53|0
1584657900000|2020-03-19 22:45:00|2420.33|2416.83|2424.23|2420.73|2428.33|2424.83|2420.33|2416.83|0
1584658200000|2020-03-19 22:50:00|2423.23|2419.73|2429.33|2425.83|2432.53|2429.03|2420.33|2416.83|0
1584658500000|2020-03-19 22:55:00|2429.53|2426.03|2410.53|2407.03|2429.53|2426.03|2407.23|2403.73|0
1584658800000|2020-03-19 23:00:00|2410.13|2406.63|2406.93|2403.43|2416.83|2413.33|2404.83|2401.33|0
1584659100000|2020-03-19 23:05:00|2407.23|2403.73|2408.73|2405.23|2413.43|2409.93|2406.83|2403.33|0
1584659400000|2020-03-19 23:10:00|2408.43|2404.93|2410.53|2407.03|2414.13|2410.63|2404.53|2401.03|0
1584659700000|2020-03-19 23:15:00|2410.73|2407.23|2422.43|2418.93|2430.53|2427.03|2410.23|2406.73|0
1584660000000|2020-03-19 23:20:00|2421.93|2418.43|2430.83|2427.33|2431.73|2428.23|2419.53|2416.03|0
1584660300000|2020-03-19 23:25:00|2431.13|2427.63|2417.13|2413.63|2431.13|2427.63|2413.43|2409.93|0
1584660600000|2020-03-19 23:30:00|2417.03|2413.53|2417.93|2414.43|2422.83|2419.33|2413.83|2410.33|0
1584660900000|2020-03-19 23:35:00|2417.73|2414.23|2420.93|2417.43|2421.63|2418.13|2413.53|2410.03|0
1584661200000|2020-03-19 23:40:00|2421.03|2417.53|2424.63|2421.13|2424.93|2421.43|2420.03|2416.53|0
1584661500000|2020-03-19 23:45:00|2424.83|2421.33|2428.23|2424.73|2428.53|2425.03|2420.43|2416.93|0
1584661800000|2020-03-19 23:50:00|2428.13|2424.63|2428.83|2425.33|2433.23|2429.73|2426.73|2423.23|0
1584662100000|2020-03-19 23:55:00|2429.43|2425.93|2433.83|2430.33|2436.83|2433.33|2426.13|2422.63|0
1584662400000|2020-03-20 00:00:00|2434.33|2430.83|2434.03|2430.53|2437.03|2433.53|2422.73|2419.23|0
1584662700000|2020-03-20 00:05:00|2432.83|2429.33|2429.13|2425.63|2433.13|2429.63|2423.63|2420.13|0
1584663000000|2020-03-20 00:10:00|2428.83|2425.33|2422.83|2419.33|2428.83|2425.33|2417.03|2413.53|0
1584663300000|2020-03-20 00:15:00|2423.03|2419.53|2434.03|2431.53|2440.03|2437.53|2417.53|2415.03|630
1584663600000|2020-03-20 00:20:00|2433.53|2431.03|2448.53|2446.03|2450.03|2447.53|2433.53|2431.03|235
1584663900000|2020-03-20 00:25:00|2449.03|2446.53|2443.53|2441.03|2452.03|2449.53|2443.03|2440.53|98
1584664200000|2020-03-20 00:30:00|2440.53|2438.03|2436.53|2434.03|2443.53|2441.03|2434.03|2431.53|125
1584664500000|2020-03-20 00:35:00|2437.03|2434.53|2444.53|2442.03|2445.03|2442.53|2437.03|2434.53|147
1584664800000|2020-03-20 00:40:00|2439.53|2437.03|2436.03|2433.53|2445.53|2443.03|2436.03|2433.53|130
1584665100000|2020-03-20 00:45:00|2435.53|2433.03|2434.03|2431.53|2437.53|2435.03|2426.03|2423.53|287
1584665400000|2020-03-20 00:50:00|2433.03|2430.53|2433.53|2431.03|2435.53|2433.03|2426.53|2424.03|249
1584665700000|2020-03-20 00:55:00|2433.03|2430.53|2425.03|2422.53|2434.53|2432.03|2420.53|2418.03|372
1584666000000|2020-03-20 01:00:00|2424.53|2422.03|2434.03|2431.53|2434.03|2431.53|2420.53|2418.03|468
1584666300000|2020-03-20 01:05:00|2434.53|2432.03|2440.03|2437.53|2447.53|2445.03|2434.53|2432.03|455
1584666600000|2020-03-20 01:10:00|2439.53|2437.03|2447.53|2445.03|2450.53|2448.03|2436.03|2433.53|277
1584666900000|2020-03-20 01:15:00|2449.03|2446.53|2447.03|2444.53|2456.03|2453.53|2443.03|2440.53|322
1584667200000|2020-03-20 01:20:00|2446.53|2444.03|2470.03|2467.53|2473.53|2471.03|2446.03|2443.53|657
1584667500000|2020-03-20 01:25:00|2469.53|2467.03|2465.03|2462.53|2481.53|2479.03|2460.53|2458.03|679
1584667800000|2020-03-20 01:30:00|2464.53|2462.03|2453.03|2450.53|2464.53|2462.03|2450.03|2447.53|324
1584668100000|2020-03-20 01:35:00|2452.53|2450.03|2440.03|2437.53|2456.03|2453.53|2440.03|2437.53|465
1584668400000|2020-03-20 01:40:00|2439.53|2437.03|2428.03|2425.53|2440.03|2437.53|2427.03|2424.53|300
1584668700000|2020-03-20 01:45:00|2428.53|2426.03|2434.03|2431.53|2437.53|2435.03|2425.03|2422.53|303
1584669000000|2020-03-20 01:50:00|2434.53|2432.03|2441.03|2438.53|2441.03|2438.53|2433.03|2430.53|293
1584669300000|2020-03-20 01:55:00|2440.53|2438.03|2450.03|2447.53|2450.03|2447.53|2432.03|2429.53|322
1584669600000|2020-03-20 02:00:00|2450.53|2448.03|2437.03|2434.53|2452.53|2450.03|2437.03|2434.53|232
1584669900000|2020-03-20 02:05:00|2436.53|2434.03|2446.03|2443.53|2448.03|2445.53|2433.03|2430.53|132
1584670200000|2020-03-20 02:10:00|2446.53|2444.03|2466.03|2463.53|2466.53|2464.03|2446.53|2444.03|598
1584670500000|2020-03-20 02:15:00|2466.53|2464.03|2470.53|2468.03|2471.53|2469.03|2465.53|2463.03|255
1584670800000|2020-03-20 02:20:00|2471.03|2468.53|2472.03|2469.53|2480.03|2477.53|2461.03|2458.53|929
1584671100000|2020-03-20 02:25:00|2472.53|2470.03|2462.03|2459.53|2476.03|2473.53|2457.53|2455.03|570
1584671400000|2020-03-20 02:30:00|2464.03|2461.53|2463.03|2460.53|2466.53|2464.03|2456.53|2454.03|488
1584671700000|2020-03-20 02:35:00|2464.53|2462.03|2462.03|2459.53|2469.53|2467.03|2462.03|2459.53|473
1584672000000|2020-03-20 02:40:00|2462.53|2460.03|2465.03|2462.53|2467.53|2465.03|2459.53|2457.03|257
1584672300000|2020-03-20 02:45:00|2464.53|2462.03|2460.53|2458.03|2467.53|2465.03|2460.53|2458.03|314
1584672600000|2020-03-20 02:50:00|2461.03|2458.53|2464.03|2461.53|2464.53|2462.03|2457.53|2455.03|452
1584672900000|2020-03-20 02:55:00|2464.53|2462.03|2470.03|2467.53|2470.53|2468.03|2463.53|2461.03|296
1584673200000|2020-03-20 03:00:00|2469.53|2467.03|2461.03|2458.53|2470.53|2468.03|2459.53|2457.03|362
1584673500000|2020-03-20 03:05:00|2460.53|2458.03|2460.03|2457.53|2465.53|2463.03|2457.53|2455.03|400
1584673800000|2020-03-20 03:10:00|2460.53|2458.03|2466.03|2463.53|2466.53|2464.03|2460.03|2457.53|257
1584674100000|2020-03-20 03:15:00|2465.53|2463.03|2468.03|2465.53|2471.03|2468.53|2464.03|2461.53|324
1584674400000|2020-03-20 03:20:00|2467.53|2465.03|2459.53|2457.03|2469.03|2466.53|2458.03|2455.53|194
1584674700000|2020-03-20 03:25:00|2460.53|2458.03|2467.03|2464.53|2467.53|2465.03|2459.53|2457.03|268
1584675000000|2020-03-20 03:30:00|2466.53|2464.03|2459.03|2456.53|2467.03|2464.53|2458.53|2456.03|94
1584675300000|2020-03-20 03:35:00|2459.53|2457.03|2463.03|2460.53|2463.53|2461.03|2457.03|2454.53|114
1584675600000|2020-03-20 03:40:00|2463.53|2461.03|2465.03|2462.53|2466.53|2464.03|2461.53|2459.03|100
1584675900000|2020-03-20 03:45:00|2465.53|2463.03|2467.03|2464.53|2469.03|2466.53|2464.03|2461.53|107
1584676200000|2020-03-20 03:50:00|2466.53|2464.03|2463.53|2461.03|2467.03|2464.53|2461.53|2459.03|78
1584676500000|2020-03-20 03:55:00|2464.03|2461.53|2467.03|2464.53|2469.03|2466.53|2464.03|2461.53|169
1584676800000|2020-03-20 04:00:00|2466.53|2464.03|2466.03|2463.53|2467.03|2464.53|2464.03|2461.53|71
1584677100000|2020-03-20 04:05:00|2468.03|2465.53|2466.03|2463.53|2468.53|2466.03|2462.53|2460.03|113
1584677400000|2020-03-20 04:10:00|2466.53|2464.03|2468.53|2466.03|2469.53|2467.03|2465.03|2462.53|220
1584677700000|2020-03-20 04:15:00|2469.53|2467.03|2474.03|2471.53|2476.53|2474.03|2469.53|2467.03|310
1584678000000|2020-03-20 04:20:00|2473.53|2471.03|2481.53|2479.03|2481.53|2479.03|2472.03|2469.53|294
1584678300000|2020-03-20 04:25:00|2481.03|2478.53|2484.03|2481.53|2485.03|2482.53|2480.53|2478.03|214
1584678600000|2020-03-20 04:30:00|2483.53|2481.03|2485.03|2482.53|2485.53|2483.03|2480.03|2477.53|135
1584678900000|2020-03-20 04:35:00|2484.53|2482.03|2488.03|2485.53|2496.53|2494.03|2483.53|2481.03|322
1584679200000|2020-03-20 04:40:00|2487.53|2485.03|2485.03|2482.53|2488.53|2486.03|2481.53|2479.03|257
1584679500000|2020-03-20 04:45:00|2484.53|2482.03|2476.03|2473.53|2484.53|2482.03|2475.53|2473.03|290
1584679800000|2020-03-20 04:50:00|2475.53|2473.03|2474.53|2472.03|2478.53|2476.03|2473.03|2470.53|252
1584680100000|2020-03-20 04:55:00|2474.03|2471.53|2479.53|2477.03|2481.03|2478.53|2472.53|2470.03|103
1584680400000|2020-03-20 05:00:00|2480.03|2477.53|2473.53|2471.03|2480.03|2477.53|2472.03|2469.53|147
1584680700000|2020-03-20 05:05:00|2473.03|2470.53|2471.03|2468.53|2473.03|2470.53|2461.03|2458.53|902
1584681000000|2020-03-20 05:10:00|2471.53|2469.03|2465.53|2463.03|2472.03|2469.53|2462.53|2460.03|425
1584681300000|2020-03-20 05:15:00|2464.53|2462.03|2469.03|2466.53|2470.03|2467.53|2464.53|2462.03|205
1584681600000|2020-03-20 05:20:00|2467.53|2465.03|2468.53|2466.03|2469.53|2467.03|2464.53|2462.03|194
1584681900000|2020-03-20 05:25:00|2469.53|2467.03|2466.53|2464.03|2472.03|2469.53|2465.03|2462.53|405
1584682200000|2020-03-20 05:30:00|2467.53|2465.03|2468.53|2466.03|2469.53|2467.03|2464.53|2462.03|303
1584682500000|2020-03-20 05:35:00|2469.03|2466.53|2468.53|2466.03|2470.53|2468.03|2463.53|2461.03|352
1584682800000|2020-03-20 05:40:00|2469.53|2467.03|2465.53|2463.03|2470.03|2467.53|2463.53|2461.03|494
1584683100000|2020-03-20 05:45:00|2467.03|2464.53|2467.53|2465.03|2470.53|2468.03|2464.53|2462.03|287
1584683400000|2020-03-20 05:50:00|2466.53|2464.03|2469.03|2466.53|2473.03|2470.53|2465.53|2463.03|486
1584683700000|2020-03-20 05:55:00|2469.53|2467.03|2469.53|2467.03|2472.53|2470.03|2467.53|2465.03|314
1584684000000|2020-03-20 06:00:00|2473.03|2470.53|2478.53|2476.03|2480.53|2478.03|2470.53|2468.03|642
1584684300000|2020-03-20 06:05:00|2477.53|2475.03|2485.53|2483.03|2486.03|2483.53|2477.53|2475.03|439
1584684600000|2020-03-20 06:10:00|2486.03|2483.53|2496.53|2494.03|2498.53|2496.03|2485.53|2483.03|778
1584684900000|2020-03-20 06:15:00|2497.53|2495.03|2502.53|2500.03|2503.53|2501.03|2496.53|2494.03|539
1584685200000|2020-03-20 06:20:00|2501.53|2499.03|2505.53|2503.03|2506.53|2504.03|2500.53|2498.03|1536
1584685500000|2020-03-20 06:25:00|2506.53|2504.03|2508.53|2506.03|2508.53|2506.03|2504.53|2502.03|666
1584685800000|2020-03-20 06:30:00|2509.03|2506.53|2506.53|2504.03|2509.53|2507.03|2503.53|2501.03|1659
1584686100000|2020-03-20 06:35:00|2505.53|2503.03|2508.53|2506.03|2509.53|2507.03|2504.53|2502.03|1046
1584686400000|2020-03-20 06:40:00|2508.03|2505.53|2517.53|2515.03|2523.03|2520.53|2507.53|2505.03|1951
1584686700000|2020-03-20 06:45:00|2519.03|2516.53|2522.53|2520.03|2524.53|2522.03|2516.53|2514.03|1283
1584687000000|2020-03-20 06:50:00|2523.53|2521.03|2531.53|2529.03|2534.53|2532.03|2521.53|2519.03|2241
1584687300000|2020-03-20 06:55:00|2531.03|2528.53|2542.53|2540.03|2543.03|2540.53|2529.53|2527.03|1578
1584687600000|2020-03-20 07:00:00|2542.28|2540.28|2530.28|2528.28|2555.28|2553.28|2529.28|2527.28|5653
1584687900000|2020-03-20 07:05:00|2529.78|2527.78|2522.28|2520.28|2530.28|2528.28|2520.28|2518.28|3875
1584688200000|2020-03-20 07:10:00|2523.28|2521.28|2538.28|2536.28|2538.78|2536.78|2523.28|2521.28|4291
1584688500000|2020-03-20 07:15:00|2537.28|2535.28|2535.28|2533.28|2537.28|2535.28|2531.28|2529.28|4989
1584688800000|2020-03-20 07:20:00|2534.28|2532.28|2550.28|2548.28|2551.28|2549.28|2530.28|2528.28|7446
1584689100000|2020-03-20 07:25:00|2548.28|2546.28|2560.28|2558.28|2564.28|2562.28|2548.28|2546.28|8235
1584689400000|2020-03-20 07:30:00|2561.28|2559.28|2547.28|2545.28|2562.28|2560.28|2543.28|2541.28|6843
1584689700000|2020-03-20 07:35:00|2546.28|2544.28|2549.28|2547.28|2554.78|2552.78|2542.78|2540.78|6631
1584690000000|2020-03-20 07:40:00|2548.28|2546.28|2566.78|2564.78|2567.28|2565.28|2548.28|2546.28|9065
1584690300000|2020-03-20 07:45:00|2567.28|2565.28|2563.28|2561.28|2569.28|2567.28|2562.28|2560.28|8898
1584690600000|2020-03-20 07:50:00|2562.28|2560.28|2568.28|2566.28|2569.28|2567.28|2562.28|2560.28|10702
1584690900000|2020-03-20 07:55:00|2567.28|2565.28|2577.28|2575.28|2578.28|2576.28|2567.28|2565.28|19740
1584691200000|2020-03-20 08:00:00|2576.28|2574.28|2592.28|2590.28|2595.28|2593.28|2564.28|2562.28|32290
1584691500000|2020-03-20 08:05:00|2591.28|2589.28|2604.28|2602.28|2615.28|2613.28|2590.78|2588.78|31536
1584691800000|2020-03-20 08:10:00|2603.28|2601.28|2622.28|2620.28|2630.28|2628.28|2602.28|2600.28|34003
1584692100000|2020-03-20 08:15:00|2621.28|2619.28|2597.28|2595.28|2621.28|2619.28|2590.28|2588.28|24841
1584692400000|2020-03-20 08:20:00|2596.28|2594.28|2592.28|2590.28|2606.28|2604.28|2591.78|2589.78|18850
1584692700000|2020-03-20 08:25:00|2593.28|2591.28|2575.28|2573.28|2598.28|2596.28|2575.28|2573.28|22064
1584693000000|2020-03-20 08:30:00|2576.28|2574.28|2568.28|2566.28|2576.28|2574.28|2551.28|2549.28|29508
1584693300000|2020-03-20 08:35:00|2569.28|2567.28|2562.28|2560.28|2573.28|2571.28|2562.28|2560.28|12768
1584693600000|2020-03-20 08:40:00|2561.28|2559.28|2547.28|2545.28|2564.28|2562.28|2541.28|2539.28|15146
1584693900000|2020-03-20 08:45:00|2546.28|2544.28|2568.28|2566.28|2569.28|2567.28|2546.28|2544.28|10333
1584694200000|2020-03-20 08:50:00|2567.28|2565.28|2564.28|2562.28|2573.28|2571.28|2562.28|2560.28|16931
1584694500000|2020-03-20 08:55:00|2563.78|2561.78|2576.28|2574.28|2578.28|2576.28|2562.78|2560.78|11104
1584694800000|2020-03-20 09:00:00|2574.28|2572.28|2574.3|2572.3|2588.3|2586.3|2572.3|2570.3|17690
1584695100000|2020-03-20 09:05:00|2574.8|2572.8|2586.3|2584.3|2588.3|2586.3|2573.8|2571.8|15013
1584695400000|2020-03-20 09:10:00|2586.8|2584.8|2599.3|2597.3|2600.3|2598.3|2580.3|2578.3|15523
1584695700000|2020-03-20 09:15:00|2600.3|2598.3|2605.3|2603.3|2608.3|2606.3|2597.3|2595.3|21989
1584696000000|2020-03-20 09:20:00|2606.3|2604.3|2593.3|2591.3|2606.3|2604.3|2592.3|2590.3|17495
1584696300000|2020-03-20 09:25:00|2592.8|2590.8|2587.3|2585.3|2595.3|2593.3|2584.3|2582.3|10344
1584696600000|2020-03-20 09:30:00|2585.3|2583.3|2587.3|2585.3|2591.3|2589.3|2584.3|2582.3|10797
1584696900000|2020-03-20 09:35:00|2586.3|2584.3|2580.3|2578.3|2587.3|2585.3|2576.3|2574.3|14146
1584697200000|2020-03-20 09:40:00|2579.3|2577.3|2581.3|2579.3|2588.3|2586.3|2577.3|2575.3|20498
1584697500000|2020-03-20 09:45:00|2582.3|2580.3|2584.3|2582.3|2598.3|2596.3|2582.3|2580.3|22800
1584697800000|2020-03-20 09:50:00|2585.3|2583.3|2584.3|2582.3|2598.3|2596.3|2583.3|2581.3|15506
1584698100000|2020-03-20 09:55:00|2583.3|2581.3|2593.8|2591.8|2594.3|2592.3|2582.3|2580.3|9598
1584698400000|2020-03-20 10:00:00|2594.3|2592.3|2588.3|2586.3|2594.3|2592.3|2580.8|2578.8|17697
1584698700000|2020-03-20 10:05:00|2587.8|2585.8|2593.3|2591.3|2596.3|2594.3|2586.3|2584.3|12723
1584699000000|2020-03-20 10:10:00|2593.8|2591.8|2588.3|2586.3|2595.3|2593.3|2586.8|2584.8|18355
1584699300000|2020-03-20 10:15:00|2587.3|2585.3|2582.3|2580.3|2589.3|2587.3|2579.3|2577.3|11699
1584699600000|2020-03-20 10:20:00|2581.3|2579.3|2585.3|2583.3|2587.3|2585.3|2579.3|2577.3|16041
1584699900000|2020-03-20 10:25:00|2586.3|2584.3|2572.3|2570.3|2586.3|2584.3|2570.3|2568.3|14069
1584700200000|2020-03-20 10:30:00|2570.8|2568.8|2571.3|2569.3|2573.3|2571.3|2567.3|2565.3|17886
1584700500000|2020-03-20 10:35:00|2572.3|2570.3|2580.3|2578.3|2580.3|2578.3|2570.3|2568.3|11435
1584700800000|2020-03-20 10:40:00|2581.3|2579.3|2576.3|2574.3|2581.3|2579.3|2574.3|2572.3|11795
1584701100000|2020-03-20 10:45:00|2574.3|2572.3|2567.3|2565.3|2575.3|2573.3|2564.3|2562.3|25474
1584701400000|2020-03-20 10:50:00|2568.3|2566.3|2569.3|2567.3|2584.3|2582.3|2568.3|2566.3|60060
1584701700000|2020-03-20 10:55:00|2570.3|2568.3|2573.3|2571.3|2578.3|2576.3|2566.3|2564.3|60771
1584702000000|2020-03-20 11:00:00|2572.3|2570.3|2572.3|2570.3|2573.3|2571.3|2567.3|2565.3|23239
1584702300000|2020-03-20 11:05:00|2571.3|2569.3|2575.3|2573.3|2576.3|2574.3|2567.3|2565.3|15579
1584702600000|2020-03-20 11:10:00|2574.3|2572.3|2569.3|2567.3|2576.3|2574.3|2568.3|2566.3|16960
1584702900000|2020-03-20 11:15:00|2570.3|2568.3|2560.3|2558.3|2570.3|2568.3|2549.3|2547.3|21739
1584703200000|2020-03-20 11:20:00|2561.3|2559.3|2548.3|2546.3|2561.3|2559.3|2548.3|2546.3|13856
1584703500000|2020-03-20 11:25:00|2549.3|2547.3|2548.3|2546.3|2554.3|2552.3|2540.3|2538.3|13647
1584703800000|2020-03-20 11:30:00|2547.3|2545.3|2560.3|2558.3|2560.3|2558.3|2547.3|2545.3|8841
1584704100000|2020-03-20 11:35:00|2559.8|2557.8|2552.3|2550.3|2561.3|2559.3|2546.3|2544.3|16059
1584704400000|2020-03-20 11:40:00|2551.3|2549.3|2546.3|2544.3|2555.3|2553.3|2542.3|2540.3|12545
1584704700000|2020-03-20 11:45:00|2545.3|2543.3|2544.3|2542.3|2554.3|2552.3|2541.3|2539.3|19347
1584705000000|2020-03-20 11:50:00|2545.3|2543.3|2555.8|2553.8|2558.3|2556.3|2543.3|2541.3|13124
1584705300000|2020-03-20 11:55:00|2556.3|2554.3|2556.3|2554.3|2557.3|2555.3|2550.3|2548.3|55065
1584705600000|2020-03-20 12:00:00|2554.3|2552.3|2557.3|2555.3|2561.3|2559.3|2552.3|2550.3|8706
1584705900000|2020-03-20 12:05:00|2556.3|2554.3|2559.3|2557.3|2564.3|2562.3|2554.3|2552.3|40256
1584706200000|2020-03-20 12:10:00|2559.8|2557.8|2555.3|2553.3|2564.3|2562.3|2549.3|2547.3|6402
1584706500000|2020-03-20 12:15:00|2554.3|2552.3|2551.3|2549.3|2554.3|2552.3|2548.3|2546.3|7789
1584706800000|2020-03-20 12:20:00|2550.3|2548.3|2550.3|2548.3|2557.3|2555.3|2547.3|2545.3|5156
1584707100000|2020-03-20 12:25:00|2552.3|2550.3|2539.3|2537.3|2556.3|2554.3|2539.3|2537.3|9988
1584707400000|2020-03-20 12:30:00|2538.3|2536.3|2542.3|2540.3|2542.3|2540.3|2535.3|2533.3|16552
1584707700000|2020-03-20 12:35:00|2543.3|2541.3|2531.3|2529.3|2545.3|2543.3|2530.3|2528.3|10757
1584708000000|2020-03-20 12:40:00|2530.3|2528.3|2534.3|2532.3|2543.3|2541.3|2529.3|2527.3|14882
1584708300000|2020-03-20 12:45:00|2535.3|2533.3|2533.3|2531.3|2541.3|2539.3|2530.3|2528.3|5376
1584708600000|2020-03-20 12:50:00|2532.3|2530.3|2540.3|2538.3|2540.3|2538.3|2525.3|2523.3|13262
1584708900000|2020-03-20 12:55:00|2539.8|2537.8|2525.3|2523.3|2540.3|2538.3|2525.3|2523.3|8499
1584709200000|2020-03-20 13:00:00|2521.3|2519.3|2532.3|2530.3|2536.3|2534.3|2519.3|2517.3|11237
1584709500000|2020-03-20 13:05:00|2531.3|2529.3|2532.3|2530.3|2535.3|2533.3|2528.3|2526.3|9858
1584709800000|2020-03-20 13:10:00|2531.3|2529.3|2533.3|2531.3|2534.3|2532.3|2522.3|2520.3|13019
1584710100000|2020-03-20 13:15:00|2532.3|2530.3|2527.3|2525.3|2534.3|2532.3|2525.3|2523.3|10116
1584710400000|2020-03-20 13:20:00|2528.3|2526.3|2531.3|2529.3|2535.3|2533.3|2526.3|2524.3|8169
1584710700000|2020-03-20 13:25:00|2530.8|2528.8|2534.8|2532.8|2537.3|2535.3|2528.3|2526.3|12392
1584711000000|2020-03-20 13:30:00|2534.3|2532.3|2548.3|2546.3|2548.3|2546.3|2530.3|2528.3|16263
1584711300000|2020-03-20 13:35:00|2547.3|2545.3|2534.3|2532.3|2554.8|2552.8|2534.3|2532.3|13323
1584711600000|2020-03-20 13:40:00|2535.3|2533.3|2513.3|2511.3|2537.3|2535.3|2511.3|2509.3|22246
1584711900000|2020-03-20 13:45:00|2512.3|2510.3|2511.3|2509.3|2516.3|2514.3|2503.3|2501.3|28068
1584712200000|2020-03-20 13:50:00|2510.3|2508.3|2504.3|2502.3|2515.3|2513.3|2504.3|2502.3|18942
1584712500000|2020-03-20 13:55:00|2503.3|2501.3|2518.3|2516.3|2519.3|2517.3|2503.3|2501.3|14596
1584712800000|2020-03-20 14:00:00|2514.8|2512.8|2531.3|2529.3|2535.8|2533.8|2511.3|2509.3|20209
1584713100000|2020-03-20 14:05:00|2531.8|2529.8|2525.3|2523.3|2533.3|2531.3|2522.3|2520.3|13731
1584713400000|2020-03-20 14:10:00|2524.8|2522.8|2522.3|2520.3|2532.3|2530.3|2519.3|2517.3|16043
1584713700000|2020-03-20 14:15:00|2522.8|2520.8|2533.3|2531.3|2535.3|2533.3|2520.3|2518.3|14340
1584714000000|2020-03-20 14:20:00|2532.3|2530.3|2552.3|2550.3|2552.3|2550.3|2529.3|2527.3|14082
1584714300000|2020-03-20 14:25:00|2553.3|2551.3|2546.3|2544.3|2556.3|2554.3|2543.3|2541.3|13533
1584714600000|2020-03-20 14:30:00|2547.3|2545.3|2558.8|2556.8|2559.3|2557.3|2545.3|2543.3|12429
1584714900000|2020-03-20 14:35:00|2559.3|2557.3|2554.8|2552.8|2559.3|2557.3|2550.3|2548.3|13233
1584715200000|2020-03-20 14:40:00|2555.3|2553.3|2552.3|2550.3|2561.3|2559.3|2550.3|2548.3|13861
1584715500000|2020-03-20 14:45:00|2551.3|2549.3|2553.3|2551.3|2556.3|2554.3|2547.3|2545.3|13926
1584715800000|2020-03-20 14:50:00|2554.3|2552.3|2563.3|2561.3|2563.3|2561.3|2552.3|2550.3|11728
1584716100000|2020-03-20 14:55:00|2564.3|2562.3|2566.3|2564.3|2569.3|2567.3|2562.3|2560.3|11503
1584716400000|2020-03-20 15:00:00|2567.3|2565.3|2560.3|2558.3|2571.3|2569.3|2559.3|2557.3|13388
1584716700000|2020-03-20 15:05:00|2560.8|2558.8|2557.3|2555.3|2563.3|2561.3|2544.3|2542.3|21623
1584717000000|2020-03-20 15:10:00|2558.3|2556.3|2552.3|2550.3|2565.3|2563.3|2552.3|2550.3|17278
1584717300000|2020-03-20 15:15:00|2553.3|2551.3|2546.3|2544.3|2554.3|2552.3|2545.3|2543.3|14665
1584717600000|2020-03-20 15:20:00|2547.3|2545.3|2521.3|2519.3|2547.3|2545.3|2521.3|2519.3|27649
1584717900000|2020-03-20 15:25:00|2520.8|2518.8|2540.3|2538.3|2546.3|2544.3|2520.8|2518.8|26780
1584718200000|2020-03-20 15:30:00|2539.3|2537.3|2546.3|2544.3|2552.3|2550.3|2531.3|2529.3|21153
1584718500000|2020-03-20 15:35:00|2545.3|2543.3|2554.3|2552.3|2557.3|2555.3|2539.3|2537.3|25449
1584718800000|2020-03-20 15:40:00|2553.3|2551.3|2554.3|2552.3|2563.3|2561.3|2552.3|2550.3|25893
1584719100000|2020-03-20 15:45:00|2553.3|2551.3|2555.3|2553.3|2558.3|2556.3|2545.3|2543.3|17834
1584719400000|2020-03-20 15:50:00|2556.3|2554.3|2548.3|2546.3|2560.3|2558.3|2544.3|2542.3|16339
1584719700000|2020-03-20 15:55:00|2549.3|2547.3|2557.3|2555.3|2562.3|2560.3|2548.3|2546.3|15510
1584720000000|2020-03-20 16:00:00|2556.3|2554.3|2552.3|2550.3|2561.3|2559.3|2551.3|2549.3|9833
1584720300000|2020-03-20 16:05:00|2551.3|2549.3|2540.3|2538.3|2551.3|2549.3|2540.3|2538.3|20652
1584720600000|2020-03-20 16:10:00|2539.3|2537.3|2545.3|2543.3|2549.3|2547.3|2539.3|2537.3|30569
1584720900000|2020-03-20 16:15:00|2546.3|2544.3|2537.3|2535.3|2547.3|2545.3|2532.3|2530.3|24481
1584721200000|2020-03-20 16:20:00|2536.3|2534.3|2532.3|2530.3|2539.3|2537.3|2532.3|2530.3|30755
1584721500000|2020-03-20 16:25:00|2533.3|2531.3|2522.3|2520.3|2533.3|2531.3|2519.3|2517.3|62052
1584721800000|2020-03-20 16:30:00|2521.3|2519.3|2540.3|2538.3|2540.3|2538.3|2519.3|2517.3|110030
1584722100000|2020-03-20 16:35:00|2542.3|2540.3|2533.3|2531.3|2542.3|2540.3|2524.3|2522.3|73367
1584722400000|2020-03-20 16:40:00|2532.3|2530.3|2538.3|2536.3|2544.3|2542.3|2528.3|2526.3|27270
1584722700000|2020-03-20 16:45:00|2539.3|2537.3|2545.3|2543.3|2550.3|2548.3|2533.3|2531.3|24966
1584723000000|2020-03-20 16:50:00|2545.8|2543.8|2556.3|2554.3|2559.3|2557.3|2545.3|2543.3|18274
1584723300000|2020-03-20 16:55:00|2555.3|2553.3|2545.3|2543.3|2560.3|2558.3|2544.3|2542.3|13009
1584723600000|2020-03-20 17:00:00|2544.3|2542.3|2549.3|2547.3|2561.3|2559.3|2541.3|2539.3|15912
1584723900000|2020-03-20 17:05:00|2550.3|2548.3|2557.3|2555.3|2560.3|2558.3|2550.3|2548.3|9949
1584724200000|2020-03-20 17:10:00|2557.8|2555.8|2552.3|2550.3|2563.3|2561.3|2552.3|2550.3|10955
1584724500000|2020-03-20 17:15:00|2553.3|2551.3|2552.3|2550.3|2558.3|2556.3|2549.3|2547.3|7003
1584724800000|2020-03-20 17:20:00|2551.3|2549.3|2537.3|2535.3|2551.3|2549.3|2536.3|2534.3|15253
1584725100000|2020-03-20 17:25:00|2538.3|2536.3|2536.3|2534.3|2538.3|2536.3|2530.3|2528.3|9381
1584725400000|2020-03-20 17:30:00|2537.3|2535.3|2534.3|2532.3|2541.3|2539.3|2531.3|2529.3|6899
1584725700000|2020-03-20 17:35:00|2533.3|2531.3|2537.3|2535.3|2539.3|2537.3|2528.3|2526.3|5322
1584726000000|2020-03-20 17:40:00|2536.3|2534.3|2535.3|2533.3|2539.3|2537.3|2533.3|2531.3|6048
1584726300000|2020-03-20 17:45:00|2536.3|2534.3|2528.3|2526.3|2541.3|2539.3|2528.3|2526.3|6546
1584726600000|2020-03-20 17:50:00|2529.3|2527.3|2529.3|2527.3|2533.3|2531.3|2527.3|2525.3|4366
1584726900000|2020-03-20 17:55:00|2528.8|2526.8|2532.3|2530.3|2533.3|2531.3|2528.3|2526.3|7305
1584727200000|2020-03-20 18:00:00|2531.3|2529.3|2528.3|2526.3|2533.3|2531.3|2526.3|2524.3|6479
1584727500000|2020-03-20 18:05:00|2527.3|2525.3|2534.3|2532.3|2538.3|2536.3|2527.3|2525.3|4035
1584727800000|2020-03-20 18:10:00|2535.3|2533.3|2523.3|2521.3|2535.3|2533.3|2523.3|2521.3|2892
1584728100000|2020-03-20 18:15:00|2522.8|2520.8|2515.3|2513.3|2523.3|2521.3|2515.3|2513.3|5452
1584728400000|2020-03-20 18:20:00|2516.3|2514.3|2515.3|2513.3|2522.3|2520.3|2514.3|2512.3|3816
1584728700000|2020-03-20 18:25:00|2516.3|2514.3|2508.3|2506.3|2516.3|2514.3|2504.3|2502.3|6000
1584729000000|2020-03-20 18:30:00|2509.3|2507.3|2499.3|2497.3|2513.3|2511.3|2498.3|2496.3|5434
1584729300000|2020-03-20 18:35:00|2500.3|2498.3|2497.3|2495.3|2505.3|2503.3|2492.3|2490.3|5360
1584729600000|2020-03-20 18:40:00|2496.3|2494.3|2499.3|2497.3|2501.8|2499.8|2493.3|2491.3|5465
1584729900000|2020-03-20 18:45:00|2499.8|2497.8|2502.3|2500.3|2508.3|2506.3|2497.8|2495.8|4131
1584730200000|2020-03-20 18:50:00|2503.3|2501.3|2488.3|2486.3|2506.3|2504.3|2487.3|2485.3|5079
1584730500000|2020-03-20 18:55:00|2488.8|2486.8|2487.3|2485.3|2490.3|2488.3|2476.3|2474.3|7093
1584730800000|2020-03-20 19:00:00|2487.8|2485.8|2484.3|2482.3|2496.3|2494.3|2480.8|2478.8|6475
1584731100000|2020-03-20 19:05:00|2484.8|2482.8|2484.3|2482.3|2493.3|2491.3|2483.3|2481.3|3642
1584731400000|2020-03-20 19:10:00|2484.8|2482.8|2496.3|2494.3|2499.3|2497.3|2481.3|2479.3|7456
1584731700000|2020-03-20 19:15:00|2495.3|2493.3|2479.3|2477.3|2498.3|2496.3|2478.3|2476.3|5527
1584732000000|2020-03-20 19:20:00|2478.3|2476.3|2482.3|2480.3|2486.3|2484.3|2478.3|2476.3|4557
1584732300000|2020-03-20 19:25:00|2483.3|2481.3|2505.3|2503.3|2510.3|2508.3|2482.3|2480.3|8990
1584732600000|2020-03-20 19:30:00|2504.8|2502.8|2502.3|2500.3|2511.3|2509.3|2495.3|2493.3|9154
1584732900000|2020-03-20 19:35:00|2501.3|2499.3|2484.3|2482.3|2501.3|2499.3|2482.3|2480.3|9720
1584733200000|2020-03-20 19:40:00|2483.3|2481.3|2479.3|2477.3|2491.8|2489.8|2479.3|2477.3|10230
1584733500000|2020-03-20 19:45:00|2478.8|2476.8|2467.3|2465.3|2481.3|2479.3|2467.3|2465.3|10054
1584733800000|2020-03-20 19:50:00|2466.8|2464.8|2461.3|2459.3|2466.8|2464.8|2455.3|2453.3|20092
1584734100000|2020-03-20 19:55:00|2459.3|2457.3|2454.3|2452.3|2463.3|2461.3|2449.3|2447.3|15663
1584734400000|2020-03-20 20:00:00|2454.8|2452.8|2457.3|2455.3|2461.3|2459.3|2453.3|2451.3|3929
1584734700000|2020-03-20 20:05:00|2457.8|2455.8|2456.3|2454.3|2462.3|2460.3|2456.3|2454.3|1243
1584735000000|2020-03-20 20:10:00|2457.3|2455.3|2458.8|2456.8|2460.3|2458.3|2456.3|2454.3|1320
1584735300000|2020-03-20 20:15:00|2459.3|2457.3|2456.3|2454.3|2460.3|2458.3|2456.3|2454.3|294
1584735600000|2020-03-20 20:20:00|2456.8|2454.8|2454.3|2452.3|2457.3|2455.3|2454.3|2452.3|929
1584735900000|2020-03-20 20:25:00|2451.3|2449.3|2457.3|2455.3|2459.3|2457.3|2443.8|2441.8|2293
1584736200000|2020-03-20 20:30:00|2456.3|2454.3|2453.3|2451.3|2458.3|2456.3|2442.3|2440.3|2264
1584736500000|2020-03-20 20:35:00|2453.8|2451.8|2448.3|2446.3|2455.3|2453.3|2447.3|2445.3|1658
1584736800000|2020-03-20 20:40:00|2447.3|2445.3|2445.3|2443.3|2449.3|2447.3|2445.3|2443.3|1994
1584737100000|2020-03-20 20:45:00|2446.3|2444.3|2444.3|2442.3|2447.3|2445.3|2441.8|2439.8|1033
1584737400000|2020-03-20 20:50:00|2444.8|2442.8|2450.3|2448.3|2452.3|2450.3|2444.3|2442.3|1794
1584737700000|2020-03-20 20:55:00|2449.3|2447.3|2454.3|2452.3|2455.3|2453.3|2447.8|2445.8|2512
1584914400000|2020-03-22 22:00:00|2361.65|2358.15|2336.65|2333.15|2363.35|2359.85|2336.65|2333.15|0
1584914700000|2020-03-22 22:05:00|2336.75|2333.25|2336.75|2333.25|2336.75|2333.25|2336.75|2333.25|0
1584916500000|2020-03-22 22:35:00|2334.75|2331.25|2334.75|2331.25|2334.75|2331.25|2334.75|2331.25|0
1584916800000|2020-03-22 22:40:00|2332.75|2329.25|2328.75|2325.25|2332.75|2329.25|2328.75|2325.25|0
1584917100000|2020-03-22 22:45:00|2329.75|2326.25|2330.75|2327.25|2330.75|2327.25|2329.75|2326.25|0
1584917400000|2020-03-22 22:50:00|2332.75|2329.25|2332.75|2329.25|2332.75|2329.25|2332.75|2329.25|0
1584917700000|2020-03-22 22:55:00|2333.75|2330.25|2334.75|2331.25|2334.75|2331.25|2333.75|2330.25|0
1584918000000|2020-03-22 23:00:00|2335.75|2332.25|2335.75|2332.25|2335.75|2332.25|2335.75|2332.25|0
1584919800000|2020-03-22 23:30:00|2336.75|2333.25|2337.75|2334.25|2337.75|2334.25|2336.75|2333.25|0
1584920100000|2020-03-22 23:35:00|2345.35|2341.85|2384.75|2381.25|2384.75|2381.25|2342.85|2339.35|0
1584920400000|2020-03-22 23:40:00|2379.45|2375.95|2355.15|2351.65|2406.75|2403.25|2352.25|2348.75|0
1584920700000|2020-03-22 23:45:00|2353.85|2350.35|2357.05|2353.55|2359.85|2356.35|2343.85|2340.35|0
1584921000000|2020-03-22 23:50:00|2357.35|2353.85|2368.35|2364.85|2381.85|2378.35|2357.05|2353.55|0
1584921300000|2020-03-22 23:55:00|2368.95|2365.45|2361.15|2357.65|2381.55|2378.05|2360.85|2357.35|0
1584921600000|2020-03-23 00:00:00|2361.75|2358.25|2376.15|2372.65|2380.25|2376.75|2361.15|2357.65|0
1584921900000|2020-03-23 00:05:00|2375.85|2372.35|2372.15|2368.65|2378.35|2374.85|2363.95|2360.45|0
1584922200000|2020-03-23 00:10:00|2371.45|2367.95|2358.75|2355.25|2375.85|2372.35|2357.85|2354.35|0
1584922500000|2020-03-23 00:15:00|2358.45|2354.95|2346.05|2343.55|2359.05|2355.55|2322.55|2320.05|3868
1584922800000|2020-03-23 00:20:00|2346.55|2344.05|2369.05|2366.55|2370.55|2368.05|2338.05|2335.55|2114
1584923100000|2020-03-23 00:25:00|2369.55|2367.05|2363.05|2360.55|2372.55|2370.05|2358.55|2356.05|690
1584923400000|2020-03-23 00:30:00|2362.55|2360.05|2364.05|2361.55|2368.55|2366.05|2353.55|2351.05|778
1584923700000|2020-03-23 00:35:00|2363.55|2361.05|2361.55|2359.05|2364.05|2361.55|2350.55|2348.05|1184
1584924000000|2020-03-23 00:40:00|2360.55|2358.05|2363.55|2361.05|2368.55|2366.05|2360.55|2358.05|816
1584924300000|2020-03-23 00:45:00|2364.05|2361.55|2370.05|2367.55|2370.55|2368.05|2364.05|2361.55|891
1584924600000|2020-03-23 00:50:00|2369.55|2367.05|2366.05|2363.55|2369.55|2367.05|2359.55|2357.05|493
1584924900000|2020-03-23 00:55:00|2365.05|2362.55|2356.55|2354.05|2365.05|2362.55|2353.55|2351.05|817
1584925200000|2020-03-23 01:00:00|2357.05|2354.55|2357.55|2355.05|2361.55|2359.05|2350.05|2347.55|1442
1584925500000|2020-03-23 01:05:00|2358.55|2356.05|2357.55|2355.05|2361.55|2359.05|2354.55|2352.05|641
1584925800000|2020-03-23 01:10:00|2358.05|2355.55|2363.55|2361.05|2363.55|2361.05|2357.55|2355.05|424
1584926100000|2020-03-23 01:15:00|2364.05|2361.55|2360.55|2358.05|2365.55|2363.05|2358.55|2356.05|843
1584926400000|2020-03-23 01:20:00|2360.05|2357.55|2356.55|2354.05|2360.05|2357.55|2354.55|2352.05|407
1584926700000|2020-03-23 01:25:00|2357.55|2355.05|2359.55|2357.05|2360.55|2358.05|2355.05|2352.55|304
1584927000000|2020-03-23 01:30:00|2360.55|2358.05|2367.55|2365.05|2368.55|2366.05|2360.55|2358.05|692
1584927300000|2020-03-23 01:35:00|2367.05|2364.55|2371.55|2369.05|2373.05|2370.55|2364.05|2361.55|1161
1584927600000|2020-03-23 01:40:00|2370.05|2367.55|2364.05|2361.55|2371.55|2369.05|2362.55|2360.05|510
1584927900000|2020-03-23 01:45:00|2363.55|2361.05|2369.55|2367.05|2370.55|2368.05|2354.55|2352.05|343
1584928200000|2020-03-23 01:50:00|2369.05|2366.55|2370.05|2367.55|2370.55|2368.05|2361.05|2358.55|286
1584928500000|2020-03-23 01:55:00|2369.55|2367.05|2371.55|2369.05|2372.55|2370.05|2364.55|2362.05|227
1584928800000|2020-03-23 02:00:00|2372.05|2369.55|2364.55|2362.05|2372.55|2370.05|2363.55|2361.05|300
1584929100000|2020-03-23 02:05:00|2365.55|2363.05|2367.55|2365.05|2371.05|2368.55|2362.55|2360.05|261
1584929400000|2020-03-23 02:10:00|2367.05|2364.55|2365.05|2362.55|2371.55|2369.05|2363.55|2361.05|230
1584929700000|2020-03-23 02:15:00|2365.55|2363.05|2360.55|2358.05|2365.55|2363.05|2360.55|2358.05|251
1584930000000|2020-03-23 02:20:00|2361.05|2358.55|2350.55|2348.05|2361.05|2358.55|2350.55|2348.05|554
1584930300000|2020-03-23 02:25:00|2349.55|2347.05|2357.55|2355.05|2358.05|2355.55|2348.55|2346.05|614
1584930600000|2020-03-23 02:30:00|2356.55|2354.05|2362.55|2360.05|2371.05|2368.55|2352.05|2349.55|504
1584930900000|2020-03-23 02:35:00|2363.05|2360.55|2368.05|2365.55|2369.55|2367.05|2360.55|2358.05|343
1584931200000|2020-03-23 02:40:00|2367.55|2365.05|2371.05|2368.55|2375.55|2373.05|2364.55|2362.05|1146
1584931500000|2020-03-23 02:45:00|2371.55|2369.05|2376.55|2374.05|2378.55|2376.05|2369.55|2367.05|413
1584931800000|2020-03-23 02:50:00|2376.05|2373.55|2374.05|2371.55|2377.55|2375.05|2371.55|2369.05|749
1584932100000|2020-03-23 02:55:00|2373.55|2371.05|2377.05|2374.55|2377.05|2374.55|2373.55|2371.05|520
1584932400000|2020-03-23 03:00:00|2376.55|2374.05|2397.05|2394.55|2397.55|2395.05|2376.05|2373.55|877
1584932700000|2020-03-23 03:05:00|2396.55|2394.05|2389.05|2386.55|2398.05|2395.55|2381.05|2378.55|834
1584933000000|2020-03-23 03:10:00|2388.55|2386.05|2377.55|2375.05|2389.55|2387.05|2375.05|2372.55|680
1584933300000|2020-03-23 03:15:00|2378.05|2375.55|2382.55|2380.05|2382.55|2380.05|2374.05|2371.55|222
1584933600000|2020-03-23 03:20:00|2383.05|2380.55|2395.05|2392.55|2395.55|2393.05|2383.05|2380.55|527
1584933900000|2020-03-23 03:25:00|2394.55|2392.05|2389.55|2387.05|2397.55|2395.05|2389.55|2387.05|782
1584934200000|2020-03-23 03:30:00|2390.05|2387.55|2383.05|2380.55|2391.55|2389.05|2381.05|2378.55|543
1584934500000|2020-03-23 03:35:00|2382.55|2380.05|2382.55|2380.05|2388.05|2385.55|2381.55|2379.05|236
1584934800000|2020-03-23 03:40:00|2382.05|2379.55|2377.55|2375.05|2384.55|2382.05|2376.55|2374.05|373
1584935100000|2020-03-23 03:45:00|2378.05|2375.55|2379.55|2377.05|2385.55|2383.05|2376.55|2374.05|214
1584935400000|2020-03-23 03:50:00|2380.05|2377.55|2377.05|2374.55|2384.55|2382.05|2375.55|2373.05|261
1584935700000|2020-03-23 03:55:00|2376.55|2374.05|2375.05|2372.55|2379.05|2376.55|2374.55|2372.05|178
1584936000000|2020-03-23 04:00:00|2375.55|2373.05|2377.55|2375.05|2379.55|2377.05|2372.55|2370.05|263
1584936300000|2020-03-23 04:05:00|2378.05|2375.55|2376.55|2374.05|2382.05|2379.55|2374.05|2371.55|193
1584936600000|2020-03-23 04:10:00|2377.05|2374.55|2379.05|2376.55|2385.05|2382.55|2375.55|2373.05|216
1584936900000|2020-03-23 04:15:00|2379.55|2377.05|2379.55|2377.05|2380.55|2378.05|2376.55|2374.05|265
1584937200000|2020-03-23 04:20:00|2379.05|2376.55|2378.05|2375.55|2380.55|2378.05|2376.05|2373.55|213
1584937500000|2020-03-23 04:25:00|2378.55|2376.05|2376.05|2373.55|2379.05|2376.55|2369.55|2367.05|485
1584937800000|2020-03-23 04:30:00|2375.55|2373.05|2377.55|2375.05|2378.05|2375.55|2374.55|2372.05|422
1584938100000|2020-03-23 04:35:00|2378.05|2375.55|2377.05|2374.55|2380.05|2377.55|2376.05|2373.55|256
1584938400000|2020-03-23 04:40:00|2377.55|2375.05|2383.55|2381.05|2384.55|2382.05|2373.55|2371.05|586
1584938700000|2020-03-23 04:45:00|2384.55|2382.05|2384.55|2382.05|2385.55|2383.05|2379.55|2377.05|264
1584939000000|2020-03-23 04:50:00|2385.05|2382.55|2390.05|2387.55|2392.55|2390.05|2384.05|2381.55|365
1584939300000|2020-03-23 04:55:00|2389.55|2387.05|2395.55|2393.05|2397.55|2395.05|2387.55|2385.05|245
1584939600000|2020-03-23 05:00:00|2396.55|2394.05|2389.55|2387.05|2397.55|2395.05|2387.55|2385.05|643
1584939900000|2020-03-23 05:05:00|2390.55|2388.05|2380.55|2378.05|2391.55|2389.05|2380.55|2378.05|242
1584940200000|2020-03-23 05:10:00|2381.05|2378.55|2377.55|2375.05|2386.05|2383.55|2371.05|2368.55|780
1584940500000|2020-03-23 05:15:00|2377.05|2374.55|2378.55|2376.05|2380.55|2378.05|2372.55|2370.05|669
1584940800000|2020-03-23 05:20:00|2377.55|2375.05|2379.05|2376.55|2381.55|2379.05|2371.55|2369.05|597
1584941100000|2020-03-23 05:25:00|2378.55|2376.05|2375.55|2373.05|2380.55|2378.05|2372.55|2370.05|295
1584941400000|2020-03-23 05:30:00|2375.05|2372.55|2384.05|2381.55|2385.55|2383.05|2374.55|2372.05|310
1584941700000|2020-03-23 05:35:00|2384.55|2382.05|2391.55|2389.05|2392.55|2390.05|2382.55|2380.05|785
1584942000000|2020-03-23 05:40:00|2391.05|2388.55|2393.55|2391.05|2393.55|2391.05|2387.55|2385.05|804
1584942300000|2020-03-23 05:45:00|2393.05|2390.55|2398.55|2396.05|2398.55|2396.05|2392.55|2390.05|929
1584942600000|2020-03-23 05:50:00|2398.05|2395.55|2398.05|2395.55|2402.55|2400.05|2395.55|2393.05|750
1584942900000|2020-03-23 05:55:00|2398.55|2396.05|2407.55|2405.05|2408.55|2406.05|2397.55|2395.05|1262
1584943200000|2020-03-23 06:00:00|2406.05|2403.55|2397.05|2394.55|2407.55|2405.05|2395.05|2392.55|1156
1584943500000|2020-03-23 06:05:00|2397.55|2395.05|2405.05|2402.55|2410.55|2408.05|2396.55|2394.05|678
1584943800000|2020-03-23 06:10:00|2404.55|2402.05|2401.55|2399.05|2411.05|2408.55|2398.55|2396.05|637
1584944100000|2020-03-23 06:15:00|2402.05|2399.55|2414.55|2412.05|2414.55|2412.05|2402.05|2399.55|760
1584944400000|2020-03-23 06:20:00|2415.05|2412.55|2413.55|2411.05|2432.05|2429.55|2413.55|2411.05|1152
1584944700000|2020-03-23 06:25:00|2412.55|2410.05|2411.55|2409.05|2418.55|2416.05|2408.05|2405.55|1507
1584945000000|2020-03-23 06:30:00|2411.05|2408.55|2414.05|2411.55|2418.55|2416.05|2410.55|2408.05|491
1584945300000|2020-03-23 06:35:00|2414.55|2412.05|2412.55|2410.05|2418.55|2416.05|2412.55|2410.05|407
1584945600000|2020-03-23 06:40:00|2413.55|2411.05|2412.55|2410.05|2414.55|2412.05|2412.55|2410.05|655
1584945900000|2020-03-23 06:45:00|2413.05|2410.55|2414.55|2412.05|2415.05|2412.55|2410.55|2408.05|1877
1584946200000|2020-03-23 06:50:00|2414.05|2411.55|2413.55|2411.05|2414.05|2411.55|2407.55|2405.05|2160
1584946500000|2020-03-23 06:55:00|2414.05|2411.55|2417.05|2414.55|2417.05|2414.55|2409.55|2407.05|1466
1584946800000|2020-03-23 07:00:00|2416.8|2414.8|2439.8|2437.8|2439.8|2437.8|2416.8|2414.8|4540
1584947100000|2020-03-23 07:05:00|2439.3|2437.3|2432.3|2430.3|2440.3|2438.3|2427.3|2425.3|6227
1584947400000|2020-03-23 07:10:00|2431.3|2429.3|2442.3|2440.3|2447.8|2445.8|2431.3|2429.3|6133
1584947700000|2020-03-23 07:15:00|2443.3|2441.3|2435.3|2433.3|2450.3|2448.3|2432.3|2430.3|3817
1584948000000|2020-03-23 07:20:00|2436.3|2434.3|2428.3|2426.3|2441.3|2439.3|2427.3|2425.3|3723
1584948300000|2020-03-23 07:25:00|2429.3|2427.3|2432.3|2430.3|2435.3|2433.3|2427.3|2425.3|3874
1584948600000|2020-03-23 07:30:00|2433.3|2431.3|2412.3|2410.3|2434.3|2432.3|2411.3|2409.3|7930
1584948900000|2020-03-23 07:35:00|2413.3|2411.3|2415.3|2413.3|2417.3|2415.3|2409.3|2407.3|6526
1584949200000|2020-03-23 07:40:00|2416.3|2414.3|2409.3|2407.3|2421.3|2419.3|2407.3|2405.3|8378
1584949500000|2020-03-23 07:45:00|2408.3|2406.3|2404.3|2402.3|2412.3|2410.3|2398.3|2396.3|7572
1584949800000|2020-03-23 07:50:00|2403.3|2401.3|2414.3|2412.3|2419.3|2417.3|2401.3|2399.3|7430
1584950100000|2020-03-23 07:55:00|2412.3|2410.3|2423.3|2421.3|2425.3|2423.3|2409.3|2407.3|6798
1584950400000|2020-03-23 08:00:00|2425.3|2423.3|2420.3|2418.3|2439.3|2437.3|2418.3|2416.3|18245
1584950700000|2020-03-23 08:05:00|2421.3|2419.3|2429.3|2427.3|2438.3|2436.3|2413.3|2411.3|15242
1584951000000|2020-03-23 08:10:00|2430.3|2428.3|2434.3|2432.3|2435.3|2433.3|2423.3|2421.3|11883
1584951300000|2020-03-23 08:15:00|2433.3|2431.3|2435.3|2433.3|2441.3|2439.3|2422.3|2420.3|17659
1584951600000|2020-03-23 08:20:00|2436.3|2434.3|2419.3|2417.3|2437.3|2435.3|2418.3|2416.3|10401
1584951900000|2020-03-23 08:25:00|2421.3|2419.3|2437.3|2435.3|2443.3|2441.3|2421.3|2419.3|11788
1584952200000|2020-03-23 08:30:00|2438.3|2436.3|2434.3|2432.3|2441.3|2439.3|2428.3|2426.3|12667
1584952500000|2020-03-23 08:35:00|2434.8|2432.8|2428.3|2426.3|2440.3|2438.3|2418.3|2416.3|13094
1584952800000|2020-03-23 08:40:00|2430.3|2428.3|2440.3|2438.3|2443.3|2441.3|2430.3|2428.3|9440
1584953100000|2020-03-23 08:45:00|2439.3|2437.3|2444.3|2442.3|2452.3|2450.3|2437.3|2435.3|21293
1584953400000|2020-03-23 08:50:00|2443.8|2441.8|2436.5|2434.5|2445.3|2443.3|2426.5|2424.5|12808
1584953700000|2020-03-23 08:55:00|2436|2434|2435.5|2433.5|2446.5|2444.5|2432.5|2430.5|7766
1584954000000|2020-03-23 09:00:00|2436|2434|2452.5|2450.5|2454.5|2452.5|2435.5|2433.5|9725
1584954300000|2020-03-23 09:05:00|2452|2450|2460.5|2458.5|2462.5|2460.5|2447.5|2445.5|12688
1584954600000|2020-03-23 09:10:00|2459.5|2457.5|2451.5|2449.5|2460.5|2458.5|2447.5|2445.5|7722
1584954900000|2020-03-23 09:15:00|2452.5|2450.5|2460.5|2458.5|2461.5|2459.5|2447.5|2445.5|7983
1584955200000|2020-03-23 09:20:00|2461.5|2459.5|2454.5|2452.5|2467.5|2465.5|2451.5|2449.5|12818
1584955500000|2020-03-23 09:25:00|2455.5|2453.5|2456.5|2454.5|2459|2457|2451.5|2449.5|12180
1584955800000|2020-03-23 09:30:00|2457|2455|2466.5|2464.5|2470.5|2468.5|2454.5|2452.5|6951
1584956100000|2020-03-23 09:35:00|2465.5|2463.5|2475.5|2473.5|2476.5|2474.5|2464.5|2462.5|25683
1584956400000|2020-03-23 09:40:00|2473.5|2471.5|2468.5|2466.5|2474.5|2472.5|2468.5|2466.5|8480
1584956700000|2020-03-23 09:45:00|2469.5|2467.5|2470.5|2468.5|2476.5|2474.5|2468.5|2466.5|9267
1584957000000|2020-03-23 09:50:00|2469.5|2467.5|2466.5|2464.5|2469.5|2467.5|2454|2452|15054
1584957300000|2020-03-23 09:55:00|2467.5|2465.5|2460.5|2458.5|2467.5|2465.5|2457.5|2455.5|9119
1584957600000|2020-03-23 10:00:00|2459.5|2457.5|2458.5|2456.5|2461.5|2459.5|2451.5|2449.5|11814
1584957900000|2020-03-23 10:05:00|2460.5|2458.5|2464.5|2462.5|2468.5|2466.5|2459.5|2457.5|8384
1584958200000|2020-03-23 10:10:00|2465.5|2463.5|2460.5|2458.5|2468.5|2466.5|2460.5|2458.5|9008
1584958500000|2020-03-23 10:15:00|2461.5|2459.5|2451.5|2449.5|2461.5|2459.5|2450.5|2448.5|9269
1584958800000|2020-03-23 10:20:00|2450.5|2448.5|2450.5|2448.5|2457.5|2455.5|2450.5|2448.5|17119
1584959100000|2020-03-23 10:25:00|2451.5|2449.5|2461.5|2459.5|2462.5|2460.5|2447.5|2445.5|14678
1584959400000|2020-03-23 10:30:00|2462.5|2460.5|2468.5|2466.5|2468.5|2466.5|2460.5|2458.5|6512
1584959700000|2020-03-23 10:35:00|2467.5|2465.5|2479.5|2477.5|2481.5|2479.5|2467|2465|17846
1584960000000|2020-03-23 10:40:00|2480.5|2478.5|2472.5|2470.5|2481.5|2479.5|2470.5|2468.5|9837
1584960300000|2020-03-23 10:45:00|2471.5|2469.5|2477.5|2475.5|2479.5|2477.5|2471.5|2469.5|4708
1584960600000|2020-03-23 10:50:00|2478|2476|2474.5|2472.5|2478.5|2476.5|2471.5|2469.5|6825
1584960900000|2020-03-23 10:55:00|2475|2473|2478.5|2476.5|2478.5|2476.5|2469.5|2467.5|7589
1584961200000|2020-03-23 11:00:00|2477.5|2475.5|2471.5|2469.5|2478.5|2476.5|2469.5|2467.5|9223
1584961500000|2020-03-23 11:05:00|2471|2469|2469.5|2467.5|2474.5|2472.5|2466.5|2464.5|7144
1584961800000|2020-03-23 11:10:00|2468.5|2466.5|2471.5|2469.5|2475.5|2473.5|2467.5|2465.5|12381
1584962100000|2020-03-23 11:15:00|2470.5|2468.5|2466.5|2464.5|2472.5|2470.5|2465.5|2463.5|9383
1584962400000|2020-03-23 11:20:00|2465.5|2463.5|2470.5|2468.5|2471|2469|2465.5|2463.5|6642
1584962700000|2020-03-23 11:25:00|2470|2468|2466.5|2464.5|2470.5|2468.5|2462.5|2460.5|21078
1584963000000|2020-03-23 11:30:00|2465.5|2463.5|2458.5|2456.5|2467.5|2465.5|2458.5|2456.5|8302
1584963300000|2020-03-23 11:35:00|2459.5|2457.5|2445.5|2443.5|2463.5|2461.5|2444.5|2442.5|10952
1584963600000|2020-03-23 11:40:00|2445|2443|2449.5|2447.5|2453.5|2451.5|2441.5|2439.5|10054
1584963900000|2020-03-23 11:45:00|2450.5|2448.5|2451.5|2449.5|2453.5|2451.5|2448.5|2446.5|7128
1584964200000|2020-03-23 11:50:00|2450.5|2448.5|2448.5|2446.5|2454.5|2452.5|2446.5|2444.5|8663
1584964500000|2020-03-23 11:55:00|2447.5|2445.5|2447.5|2445.5|2450.5|2448.5|2443.5|2441.5|16162
1584964800000|2020-03-23 12:00:00|2447|2445|2487.5|2485.5|2488.5|2486.5|2447|2445|30908
1584965100000|2020-03-23 12:05:00|2486.5|2484.5|2491.5|2489.5|2492.5|2490.5|2481|2479|17789
1584965400000|2020-03-23 12:10:00|2492.5|2490.5|2522.5|2520.5|2537.5|2535.5|2491.5|2489.5|35069
1584965700000|2020-03-23 12:15:00|2523.5|2521.5|2546.5|2544.5|2558.5|2556.5|2518.5|2516.5|29390
1584966000000|2020-03-23 12:20:00|2547.5|2545.5|2569.5|2567.5|2600.5|2598.5|2547.5|2545.5|46582
1584966300000|2020-03-23 12:25:00|2570.5|2568.5|2546|2544|2571.5|2569.5|2538.5|2536.5|67831
1584966600000|2020-03-23 12:30:00|2545.5|2543.5|2536.5|2534.5|2545.5|2543.5|2524.5|2522.5|23038
1584966900000|2020-03-23 12:35:00|2535.5|2533.5|2531.5|2529.5|2539.5|2537.5|2518.5|2516.5|24131
1584967200000|2020-03-23 12:40:00|2532.5|2530.5|2547.5|2545.5|2551.5|2549.5|2530.5|2528.5|18298
1584967500000|2020-03-23 12:45:00|2547|2545|2540.5|2538.5|2547|2545|2537.5|2535.5|13478
1584967800000|2020-03-23 12:50:00|2539.5|2537.5|2541.5|2539.5|2541.5|2539.5|2523.5|2521.5|14980
1584968100000|2020-03-23 12:55:00|2540.5|2538.5|2537.5|2535.5|2545|2543|2534.5|2532.5|10509
1584968400000|2020-03-23 13:00:00|2536.5|2534.5|2543.56|2541.56|2543.56|2541.56|2530.5|2528.5|14935
1584968700000|2020-03-23 13:05:00|2542.56|2540.56|2541.56|2539.56|2553.56|2551.56|2537.56|2535.56|15832
1584969000000|2020-03-23 13:10:00|2543.06|2541.06|2538.56|2536.56|2544.56|2542.56|2529.56|2527.56|12126
1584969300000|2020-03-23 13:15:00|2537.06|2535.06|2534.56|2532.56|2538.56|2536.56|2525.56|2523.56|12917
1584969600000|2020-03-23 13:20:00|2533.56|2531.56|2515.56|2513.56|2533.56|2531.56|2508.56|2506.56|12200
1584969900000|2020-03-23 13:25:00|2514.56|2512.56|2503.06|2501.06|2518.56|2516.56|2502.56|2500.56|10337
1584970200000|2020-03-23 13:30:00|2502.56|2500.56|2504.56|2502.56|2512.56|2510.56|2489.56|2487.56|28132
1584970500000|2020-03-23 13:35:00|2505.56|2503.56|2486.56|2484.56|2510.56|2508.56|2485.56|2483.56|22819
1584970800000|2020-03-23 13:40:00|2485.56|2483.56|2489.56|2487.56|2499.56|2497.56|2485.56|2483.56|15233
1584971100000|2020-03-23 13:45:00|2491.56|2489.56|2511.56|2509.56|2516.56|2514.56|2486.56|2484.56|21282
1584971400000|2020-03-23 13:50:00|2510.56|2508.56|2510.56|2508.56|2518.56|2516.56|2500.56|2498.56|12041
1584971700000|2020-03-23 13:55:00|2511.56|2509.56|2522.56|2520.56|2525.06|2523.06|2511.56|2509.56|11710
1584972000000|2020-03-23 14:00:00|2523.56|2521.56|2503.56|2501.56|2524.56|2522.56|2497.56|2495.56|11237
1584972300000|2020-03-23 14:05:00|2504.56|2502.56|2511.56|2509.56|2513.56|2511.56|2504.56|2502.56|7708
1584972600000|2020-03-23 14:10:00|2512.06|2510.06|2523.56|2521.56|2526.56|2524.56|2511.56|2509.56|10592
1584972900000|2020-03-23 14:15:00|2524.56|2522.56|2506.56|2504.56|2527.56|2525.56|2504.56|2502.56|10102
1584973200000|2020-03-23 14:20:00|2507.06|2505.06|2515.56|2513.56|2515.56|2513.56|2502.06|2500.06|12342
1584973500000|2020-03-23 14:25:00|2516.56|2514.56|2508.56|2506.56|2519.56|2517.56|2501.56|2499.56|9210
1584973800000|2020-03-23 14:30:00|2509.56|2507.56|2502.56|2500.56|2509.56|2507.56|2491.56|2489.56|19078
1584974100000|2020-03-23 14:35:00|2503.56|2501.56|2500.56|2498.56|2504.56|2502.56|2495.56|2493.56|12497
1584974400000|2020-03-23 14:40:00|2501.56|2499.56|2502.56|2500.56|2512.56|2510.56|2495.56|2493.56|22006
1584974700000|2020-03-23 14:45:00|2503.56|2501.56|2496.56|2494.56|2503.56|2501.56|2492.56|2490.56|12675
1584975000000|2020-03-23 14:50:00|2498.56|2496.56|2489.56|2487.56|2500.56|2498.56|2487.56|2485.56|13908
1584975300000|2020-03-23 14:55:00|2488.56|2486.56|2477.56|2475.56|2491.56|2489.56|2476.56|2474.56|26554
1584975600000|2020-03-23 15:00:00|2478.56|2476.56|2483.56|2481.56|2485.56|2483.56|2474.56|2472.56|17453
1584975900000|2020-03-23 15:05:00|2484.56|2482.56|2485.56|2483.56|2488.56|2486.56|2478.56|2476.56|12997
1584976200000|2020-03-23 15:10:00|2486.56|2484.56|2476.87|2474.87|2491.56|2489.56|2475.87|2473.87|25071
1584976500000|2020-03-23 15:15:00|2477.87|2475.87|2470.87|2468.87|2482.87|2480.87|2466.87|2464.87|18010
1584976800000|2020-03-23 15:20:00|2469.87|2467.87|2464.87|2462.87|2469.87|2467.87|2459.87|2457.87|14982
1584977100000|2020-03-23 15:25:00|2465.87|2463.87|2457.87|2455.87|2470.87|2468.87|2457.87|2455.87|28696
1584977400000|2020-03-23 15:30:00|2458.87|2456.87|2461.87|2459.87|2469.87|2467.87|2456.87|2454.87|16607
1584977700000|2020-03-23 15:35:00|2462.87|2460.87|2457.87|2455.87|2464.87|2462.87|2454.87|2452.87|17283
1584978000000|2020-03-23 15:40:00|2458.87|2456.87|2448.87|2446.87|2467.87|2465.87|2448.87|2446.87|20948
1584978300000|2020-03-23 15:45:00|2449.87|2447.87|2459.87|2457.87|2461.87|2459.87|2448.87|2446.87|25990
1584978600000|2020-03-23 15:50:00|2458.87|2456.87|2471.87|2469.87|2475.87|2473.87|2455.87|2453.87|17338
1584978900000|2020-03-23 15:55:00|2470.87|2468.87|2471.87|2469.87|2474.87|2472.87|2460.87|2458.87|17006
1584979200000|2020-03-23 16:00:00|2472.87|2470.87|2479.87|2477.87|2485.87|2483.87|2470.87|2468.87|19080
1584979500000|2020-03-23 16:05:00|2480.87|2478.87|2476.87|2474.87|2485.87|2483.87|2474.87|2472.87|18742
1584979800000|2020-03-23 16:10:00|2477.87|2475.87|2477.87|2475.87|2480.37|2478.37|2467.87|2465.87|31823
1584980100000|2020-03-23 16:15:00|2478.87|2476.87|2490.87|2488.87|2496.87|2494.87|2476.87|2474.87|31200
1584980400000|2020-03-23 16:20:00|2491.87|2489.87|2482.87|2480.87|2493.87|2491.87|2482.87|2480.87|35547
1584980700000|2020-03-23 16:25:00|2483.87|2481.87|2477.87|2475.87|2490.87|2488.87|2470.87|2468.87|52444
1584981000000|2020-03-23 16:30:00|2478.87|2476.87|2485.87|2483.87|2485.87|2483.87|2463.87|2461.87|109525
1584981300000|2020-03-23 16:35:00|2483.87|2481.87|2488.37|2486.37|2491.87|2489.87|2475.87|2473.87|35385
1584981600000|2020-03-23 16:40:00|2487.87|2485.87|2497.87|2495.87|2500.87|2498.87|2485.87|2483.87|25778
1584981900000|2020-03-23 16:45:00|2498.87|2496.87|2513.87|2511.87|2517.87|2515.87|2493.87|2491.87|16237
1584982200000|2020-03-23 16:50:00|2514.87|2512.87|2514.87|2512.87|2515.87|2513.87|2501.87|2499.87|14648
1584982500000|2020-03-23 16:55:00|2512.87|2510.87|2514.87|2512.87|2523.87|2521.87|2510.87|2508.87|22301
1584982800000|2020-03-23 17:00:00|2515.87|2513.87|2500.87|2498.87|2515.87|2513.87|2500.87|2498.87|12239
1584983100000|2020-03-23 17:05:00|2501.87|2499.87|2508.87|2506.87|2510.87|2508.87|2497.87|2495.87|6874
1584983400000|2020-03-23 17:10:00|2509.87|2507.87|2524.87|2522.87|2529.87|2527.87|2507.87|2505.87|16084
1584983700000|2020-03-23 17:15:00|2525.87|2523.87|2522.87|2520.87|2526.37|2524.37|2517.87|2515.87|14775
1584984000000|2020-03-23 17:20:00|2521.87|2519.87|2513.87|2511.87|2525.87|2523.87|2504.87|2502.87|12150
1584984300000|2020-03-23 17:25:00|2513.37|2511.37|2503.87|2501.87|2513.37|2511.37|2502.87|2500.87|8997
1584984600000|2020-03-23 17:30:00|2502.87|2500.87|2508.87|2506.87|2508.87|2506.87|2497.87|2495.87|9015
1584984900000|2020-03-23 17:35:00|2507.87|2505.87|2502.87|2500.87|2507.87|2505.87|2499.87|2497.87|9651
1584985200000|2020-03-23 17:40:00|2501.87|2499.87|2502.87|2500.87|2512.87|2510.87|2500.87|2498.87|8909
1584985500000|2020-03-23 17:45:00|2503.87|2501.87|2533.87|2531.87|2534.87|2532.87|2503.87|2501.87|9635
1584985800000|2020-03-23 17:50:00|2532.87|2530.87|2525.87|2523.87|2533.87|2531.87|2523.87|2521.87|9544
1584986100000|2020-03-23 17:55:00|2524.87|2522.87|2518.37|2516.37|2524.87|2522.87|2503.87|2501.87|10503
1584986400000|2020-03-23 18:00:00|2518.87|2516.87|2512.87|2510.87|2518.87|2516.87|2504.87|2502.87|5362
1584986700000|2020-03-23 18:05:00|2511.87|2509.87|2505.87|2503.87|2525.87|2523.87|2505.87|2503.87|4020
1584987000000|2020-03-23 18:10:00|2505.37|2503.37|2508.87|2506.87|2513.87|2511.87|2504.87|2502.87|2813
1584987300000|2020-03-23 18:15:00|2509.87|2507.87|2506.87|2504.87|2518.87|2516.87|2506.87|2504.87|1913
1584987600000|2020-03-23 18:20:00|2507.87|2505.87|2507.87|2505.87|2512.87|2510.87|2498.37|2496.37|5090
1584987900000|2020-03-23 18:25:00|2506.87|2504.87|2518.87|2516.87|2523.87|2521.87|2503.87|2501.87|4069
1584988200000|2020-03-23 18:30:00|2519.87|2517.87|2505.87|2503.87|2519.87|2517.87|2502.87|2500.87|2916
1584988500000|2020-03-23 18:35:00|2506.87|2504.87|2502.87|2500.87|2513.87|2511.87|2500.87|2498.87|2695
1584988800000|2020-03-23 18:40:00|2503.87|2501.87|2503.87|2501.87|2510.87|2508.87|2501.87|2499.87|5095
1584989100000|2020-03-23 18:45:00|2504.37|2502.37|2517.87|2515.87|2519.37|2517.37|2495.87|2493.87|3327
1584989400000|2020-03-23 18:50:00|2516.87|2514.87|2500.87|2498.87|2516.87|2514.87|2498.87|2496.87|2951
1584989700000|2020-03-23 18:55:00|2499.87|2497.87|2492.87|2490.87|2503.87|2501.87|2489.87|2487.87|4110
1584990000000|2020-03-23 19:00:00|2493.87|2491.87|2493.87|2491.87|2495.87|2493.87|2483.87|2481.87|5362
1584990300000|2020-03-23 19:05:00|2492.37|2490.37|2483.87|2481.87|2497.87|2495.87|2483.87|2481.87|4417
1584990600000|2020-03-23 19:10:00|2484.37|2482.37|2489.87|2487.87|2490.87|2488.87|2481.87|2479.87|3054
1584990900000|2020-03-23 19:15:00|2488.87|2486.87|2482.87|2480.87|2491.87|2489.87|2479.87|2477.87|2744
1584991200000|2020-03-23 19:20:00|2481.87|2479.87|2476.87|2474.87|2483.87|2481.87|2474.87|2472.87|2665
1584991500000|2020-03-23 19:25:00|2477.87|2475.87|2473.87|2471.87|2478.87|2476.87|2472.87|2470.87|4170
1584991800000|2020-03-23 19:30:00|2474.87|2472.87|2470.87|2468.87|2477.87|2475.87|2468.87|2466.87|4343
1584992100000|2020-03-23 19:35:00|2470.37|2468.37|2477.87|2475.87|2480.87|2478.87|2467.87|2465.87|4262
1584992400000|2020-03-23 19:40:00|2478.87|2476.87|2477.37|2475.37|2482.87|2480.87|2474.87|2472.87|4327
1584992700000|2020-03-23 19:45:00|2476.87|2474.87|2470.87|2468.87|2481.87|2479.87|2470.87|2468.87|5500
1584993000000|2020-03-23 19:50:00|2469.87|2467.87|2489.87|2487.87|2490.37|2488.37|2469.87|2467.87|12153
1584993300000|2020-03-23 19:55:00|2490.37|2488.37|2472.37|2470.37|2497.87|2495.87|2468.87|2466.87|11861
1584993600000|2020-03-23 20:00:00|2473.87|2471.87|2467.87|2465.87|2474.87|2472.87|2465.87|2463.87|3058
1584993900000|2020-03-23 20:05:00|2466.87|2464.87|2473.87|2471.87|2473.87|2471.87|2465.87|2463.87|1599
1584994200000|2020-03-23 20:10:00|2474.37|2472.37|2478.37|2476.37|2478.87|2476.87|2471.87|2469.87|1078
1584994500000|2020-03-23 20:15:00|2477.87|2475.87|2473.87|2471.87|2479.87|2477.87|2472.87|2470.87|413
1584994800000|2020-03-23 20:20:00|2474.87|2472.87|2476.87|2474.87|2477.87|2475.87|2474.87|2472.87|254
1584995100000|2020-03-23 20:25:00|2477.87|2475.87|2475.87|2473.87|2480.37|2478.37|2475.87|2473.87|376
1584995400000|2020-03-23 20:30:00|2474.87|2472.87|2471.87|2469.87|2478.37|2476.37|2471.87|2469.87|833
1584995700000|2020-03-23 20:35:00|2472.87|2470.87|2479.87|2477.87|2479.87|2477.87|2471.87|2469.87|543
1584996000000|2020-03-23 20:40:00|2480.37|2478.37|2487.87|2485.87|2489.87|2487.87|2480.37|2478.37|433
1584996300000|2020-03-23 20:45:00|2487.37|2485.37|2487.87|2485.87|2489.87|2487.87|2485.37|2483.37|1219
1584996600000|2020-03-23 20:50:00|2487.37|2485.37|2490.87|2488.87|2490.87|2488.87|2486.87|2484.87|858
1584996900000|2020-03-23 20:55:00|2490.37|2488.37|2492.87|2490.87|2492.87|2490.87|2489.87|2487.87|1349
1584997200000|2020-03-23 21:00:00|2493.32|2489.82|2494.62|2491.12|2498.02|2494.52|2492.52|2489.02|218
1584997500000|2020-03-23 21:05:00|2494.32|2490.82|2497.12|2493.62|2498.92|2495.42|2493.52|2490.02|0
1584997800000|2020-03-23 21:10:00|2495.92|2492.42|2498.52|2495.02|2500.42|2496.92|2495.92|2492.42|0
1584998100000|2020-03-23 21:15:00|2498.62|2495.12|2497.92|2494.42|2498.62|2495.12|2496.42|2492.92|0
1584998400000|2020-03-23 21:20:00|2497.52|2494.02|2497.62|2494.12|2499.22|2495.72|2497.12|2493.62|0
1584998700000|2020-03-23 21:25:00|2497.72|2494.22|2500.92|2497.42|2500.92|2497.42|2497.72|2494.22|0
1584999000000|2020-03-23 21:30:00|2501.02|2497.52|2503.92|2500.42|2503.92|2500.42|2500.92|2497.42|0
1584999300000|2020-03-23 21:35:00|2504.02|2500.52|2511.22|2507.72|2511.22|2507.72|2504.02|2500.52|0
1584999600000|2020-03-23 21:40:00|2510.32|2506.82|2511.92|2508.42|2512.22|2508.72|2505.42|2501.92|0
1584999900000|2020-03-23 21:45:00|2511.82|2508.32|2514.62|2511.12|2514.62|2511.12|2510.62|2507.12|0
1585000200000|2020-03-23 21:50:00|2514.82|2511.32|2510.62|2507.12|2515.32|2511.82|2508.72|2505.22|0
1585000500000|2020-03-23 21:55:00|2510.72|2507.22|2509.62|2506.12|2511.22|2507.72|2508.32|2504.82|0
1585000800000|2020-03-23 22:00:00|2514.22|2510.72|2522.12|2518.62|2539.42|2535.92|2513.12|2509.62|0
1585001100000|2020-03-23 22:05:00|2522.32|2518.82|2538.82|2535.32|2550.62|2547.12|2520.62|2517.12|0
1585001400000|2020-03-23 22:10:00|2539.02|2535.52|2533.72|2530.22|2548.12|2544.62|2522.12|2518.62|0
1585001700000|2020-03-23 22:15:00|2533.92|2530.42|2536.72|2533.22|2559.02|2555.52|2531.92|2528.42|0
1585002000000|2020-03-23 22:20:00|2536.52|2533.02|2531.62|2528.12|2537.22|2533.72|2521.62|2518.12|0
1585002300000|2020-03-23 22:25:00|2531.32|2527.82|2547.02|2543.52|2547.42|2543.92|2529.32|2525.82|0
1585002600000|2020-03-23 22:30:00|2546.72|2543.22|2543.92|2540.42|2547.42|2543.92|2531.12|2527.62|0
1585002900000|2020-03-23 22:35:00|2544.72|2541.22|2541.02|2537.52|2550.02|2546.52|2540.02|2536.52|0
1585003200000|2020-03-23 22:40:00|2540.82|2537.32|2546.52|2543.02|2551.32|2547.82|2538.32|2534.82|0
1585003500000|2020-03-23 22:45:00|2546.72|2543.22|2543.42|2539.92|2552.32|2548.82|2541.02|2537.52|0
1585003800000|2020-03-23 22:50:00|2543.12|2539.62|2543.62|2540.12|2548.72|2545.22|2539.32|2535.82|0
1585004100000|2020-03-23 22:55:00|2543.42|2539.92|2546.02|2542.52|2550.82|2547.32|2535.92|2532.42|0
1585004400000|2020-03-23 23:00:00|2545.92|2542.42|2554.82|2551.32|2556.12|2552.62|2542.32|2538.82|0
1585004700000|2020-03-23 23:05:00|2554.92|2551.42|2572.02|2568.52|2572.02|2568.52|2549.22|2545.72|0
1585005000000|2020-03-23 23:10:00|2572.22|2568.72|2565.72|2562.22|2575.12|2571.62|2562.82|2559.32|0
1585005300000|2020-03-23 23:15:00|2565.42|2561.92|2570.32|2566.82|2578.12|2574.62|2565.42|2561.92|0
1585005600000|2020-03-23 23:20:00|2571.02|2567.52|2566.92|2563.42|2572.52|2569.02|2566.52|2563.02|0
1585005900000|2020-03-23 23:25:00|2566.52|2563.02|2553.12|2549.62|2569.32|2565.82|2552.92|2549.42|0
1585006200000|2020-03-23 23:30:00|2553.22|2549.72|2557.52|2554.02|2557.52|2554.02|2545.22|2541.72|0
1585006500000|2020-03-23 23:35:00|2557.22|2553.72|2546.82|2543.32|2557.52|2554.02|2546.82|2543.32|0
1585006800000|2020-03-23 23:40:00|2547.02|2543.52|2554.02|2550.52|2555.72|2552.22|2546.82|2543.32|0
1585007100000|2020-03-23 23:45:00|2554.52|2551.02|2541.12|2537.62|2554.92|2551.42|2538.72|2535.22|0
1585007400000|2020-03-23 23:50:00|2540.72|2537.22|2541.22|2537.72|2545.02|2541.52|2540.22|2536.72|0
1585007700000|2020-03-23 23:55:00|2541.42|2537.92|2536.92|2533.42|2548.02|2544.52|2536.92|2533.42|0
1585008000000|2020-03-24 00:00:00|2537.12|2533.62|2538.42|2534.92|2540.72|2537.22|2533.82|2530.32|0
1585008300000|2020-03-24 00:05:00|2538.62|2535.12|2531.82|2528.32|2540.92|2537.42|2531.02|2527.52|0
1585008600000|2020-03-24 00:10:00|2531.72|2528.22|2532.12|2528.62|2536.42|2532.92|2522.22|2518.72|0
1585008900000|2020-03-24 00:15:00|2533.42|2529.92|2532.62|2530.12|2536.12|2533.62|2524.62|2522.12|1280
1585009200000|2020-03-24 00:20:00|2532.12|2529.62|2540.12|2537.62|2541.12|2538.62|2532.12|2529.62|731
1585009500000|2020-03-24 00:25:00|2540.62|2538.12|2537.12|2534.62|2542.12|2539.62|2535.12|2532.62|504
1585009800000|2020-03-24 00:30:00|2536.62|2534.12|2531.62|2529.12|2537.12|2534.62|2526.12|2523.62|615
1585010100000|2020-03-24 00:35:00|2532.12|2529.62|2524.12|2521.62|2537.12|2534.62|2523.62|2521.12|862
1585010400000|2020-03-24 00:40:00|2523.62|2521.12|2523.12|2520.62|2528.12|2525.62|2522.12|2519.62|765
1585010700000|2020-03-24 00:45:00|2524.12|2521.62|2526.62|2524.12|2532.12|2529.62|2524.12|2521.62|602
1585011000000|2020-03-24 00:50:00|2526.12|2523.62|2536.62|2534.12|2539.12|2536.62|2524.12|2521.62|952
1585011300000|2020-03-24 00:55:00|2537.12|2534.62|2534.12|2531.62|2539.12|2536.62|2529.12|2526.62|511
1585011600000|2020-03-24 01:00:00|2535.12|2532.62|2545.12|2542.62|2547.62|2545.12|2529.12|2526.62|717
1585011900000|2020-03-24 01:05:00|2544.62|2542.12|2547.12|2544.62|2549.12|2546.62|2543.12|2540.62|363
1585012200000|2020-03-24 01:10:00|2546.12|2543.62|2550.12|2547.62|2551.12|2548.62|2540.12|2537.62|954
1585012500000|2020-03-24 01:15:00|2550.62|2548.12|2540.12|2537.62|2552.12|2549.62|2540.12|2537.62|967
1585012800000|2020-03-24 01:20:00|2539.12|2536.62|2538.12|2535.62|2548.12|2545.62|2537.12|2534.62|457
1585013100000|2020-03-24 01:25:00|2539.12|2536.62|2543.12|2540.62|2548.12|2545.62|2537.12|2534.62|655
1585013400000|2020-03-24 01:30:00|2544.12|2541.62|2550.12|2547.62|2551.12|2548.62|2539.62|2537.12|361
1585013700000|2020-03-24 01:35:00|2551.12|2548.62|2556.12|2553.62|2556.12|2553.62|2549.12|2546.62|987
1585014000000|2020-03-24 01:40:00|2555.12|2552.62|2554.12|2551.62|2556.62|2554.12|2543.12|2540.62|653
1585014300000|2020-03-24 01:45:00|2555.12|2552.62|2556.12|2553.62|2558.12|2555.62|2548.12|2545.62|360
1585014600000|2020-03-24 01:50:00|2555.12|2552.62|2561.12|2558.62|2561.62|2559.12|2553.12|2550.62|828
1585014900000|2020-03-24 01:55:00|2562.12|2559.62|2570.12|2567.62|2571.12|2568.62|2558.12|2555.62|750
1585015200000|2020-03-24 02:00:00|2569.62|2567.12|2567.12|2564.62|2570.12|2567.62|2563.12|2560.62|764
1585015500000|2020-03-24 02:05:00|2566.62|2564.12|2561.12|2558.62|2570.12|2567.62|2560.12|2557.62|327
1585015800000|2020-03-24 02:10:00|2560.12|2557.62|2566.12|2563.62|2566.12|2563.62|2560.12|2557.62|433
1585016100000|2020-03-24 02:15:00|2566.62|2564.12|2571.12|2568.62|2575.12|2572.62|2566.62|2564.12|1072
1585016400000|2020-03-24 02:20:00|2572.12|2569.62|2574.12|2571.62|2575.12|2572.62|2568.12|2565.62|637
1585016700000|2020-03-24 02:25:00|2575.12|2572.62|2575.12|2572.62|2581.12|2578.62|2571.12|2568.62|1257
1585017000000|2020-03-24 02:30:00|2576.12|2573.62|2574.12|2571.62|2577.12|2574.62|2569.12|2566.62|551
1585017300000|2020-03-24 02:35:00|2573.12|2570.62|2568.12|2565.62|2580.62|2578.12|2568.12|2565.62|611
1585017600000|2020-03-24 02:40:00|2567.62|2565.12|2567.62|2565.12|2570.12|2567.62|2565.12|2562.62|448
1585017900000|2020-03-24 02:45:00|2569.62|2567.12|2573.12|2570.62|2577.12|2574.62|2569.12|2566.62|341
1585018200000|2020-03-24 02:50:00|2574.12|2571.62|2576.12|2573.62|2577.62|2575.12|2570.12|2567.62|395
1585018500000|2020-03-24 02:55:00|2576.62|2574.12|2573.12|2570.62|2577.12|2574.62|2573.12|2570.62|269
1585018800000|2020-03-24 03:00:00|2573.62|2571.12|2567.12|2564.62|2573.62|2571.12|2565.62|2563.12|418
1585019100000|2020-03-24 03:05:00|2566.12|2563.62|2568.12|2565.62|2570.12|2567.62|2564.62|2562.12|150
1585019400000|2020-03-24 03:10:00|2566.62|2564.12|2558.12|2555.62|2567.12|2564.62|2555.12|2552.62|335
1585019700000|2020-03-24 03:15:00|2557.12|2554.62|2559.12|2556.62|2561.62|2559.12|2552.12|2549.62|311
1585020000000|2020-03-24 03:20:00|2557.12|2554.62|2559.12|2556.62|2559.12|2556.62|2549.12|2546.62|246
1585020300000|2020-03-24 03:25:00|2559.62|2557.12|2561.62|2559.12|2564.12|2561.62|2556.12|2553.62|179
1585020600000|2020-03-24 03:30:00|2562.12|2559.62|2558.62|2556.12|2565.12|2562.62|2557.12|2554.62|375
1585020900000|2020-03-24 03:35:00|2559.12|2556.62|2543.12|2540.62|2560.12|2557.62|2541.12|2538.62|647
1585021200000|2020-03-24 03:40:00|2544.12|2541.62|2538.12|2535.62|2548.62|2546.12|2533.12|2530.62|711
1585021500000|2020-03-24 03:45:00|2537.12|2534.62|2542.12|2539.62|2543.12|2540.62|2534.12|2531.62|458
1585021800000|2020-03-24 03:50:00|2541.12|2538.62|2543.62|2541.12|2545.12|2542.62|2539.12|2536.62|325
1585022100000|2020-03-24 03:55:00|2543.12|2540.62|2541.12|2538.62|2549.62|2547.12|2538.12|2535.62|398
1585022400000|2020-03-24 04:00:00|2540.62|2538.12|2538.12|2535.62|2541.12|2538.62|2533.62|2531.12|219
1585022700000|2020-03-24 04:05:00|2539.12|2536.62|2536.12|2533.62|2547.12|2544.62|2535.12|2532.62|261
1585023000000|2020-03-24 04:10:00|2537.12|2534.62|2531.12|2528.62|2538.12|2535.62|2528.12|2525.62|448
1585023300000|2020-03-24 04:15:00|2530.12|2527.62|2540.12|2537.62|2542.12|2539.62|2530.12|2527.62|193
1585023600000|2020-03-24 04:20:00|2539.12|2536.62|2547.12|2544.62|2549.12|2546.62|2536.62|2534.12|458
1585023900000|2020-03-24 04:25:00|2548.12|2545.62|2550.12|2547.62|2552.12|2549.62|2547.12|2544.62|283
1585024200000|2020-03-24 04:30:00|2549.12|2546.62|2542.12|2539.62|2550.12|2547.62|2542.12|2539.62|193
1585024500000|2020-03-24 04:35:00|2539.12|2536.62|2544.62|2542.12|2545.62|2543.12|2537.62|2535.12|286
1585024800000|2020-03-24 04:40:00|2544.12|2541.62|2553.62|2551.12|2554.62|2552.12|2544.12|2541.62|96
1585025100000|2020-03-24 04:45:00|2552.62|2550.12|2549.12|2546.62|2553.12|2550.62|2544.62|2542.12|460
1585025400000|2020-03-24 04:50:00|2549.62|2547.12|2551.12|2548.62|2555.62|2553.12|2546.62|2544.12|178
1585025700000|2020-03-24 04:55:00|2551.62|2549.12|2556.12|2553.62|2559.12|2556.62|2549.62|2547.12|204
1585026000000|2020-03-24 05:00:00|2556.62|2554.12|2555.62|2553.12|2560.12|2557.62|2552.12|2549.62|133
1585026300000|2020-03-24 05:05:00|2555.12|2552.62|2562.62|2560.12|2565.12|2562.62|2554.62|2552.12|173
1585026600000|2020-03-24 05:10:00|2562.12|2559.62|2553.12|2550.62|2564.12|2561.62|2553.12|2550.62|314
1585026900000|2020-03-24 05:15:00|2553.62|2551.12|2565.12|2562.62|2565.12|2562.62|2553.12|2550.62|435
1585027200000|2020-03-24 05:20:00|2565.62|2563.12|2560.62|2558.12|2566.12|2563.62|2560.62|2558.12|252
1585027500000|2020-03-24 05:25:00|2560.12|2557.62|2560.62|2558.12|2563.12|2560.62|2555.12|2552.62|212
1585027800000|2020-03-24 05:30:00|2560.12|2557.62|2546.12|2543.62|2560.12|2557.62|2545.62|2543.12|318
1585028100000|2020-03-24 05:35:00|2546.62|2544.12|2546.62|2544.12|2550.12|2547.62|2544.12|2541.62|269
1585028400000|2020-03-24 05:40:00|2547.12|2544.62|2548.12|2545.62|2551.12|2548.62|2545.12|2542.62|464
1585028700000|2020-03-24 05:45:00|2549.12|2546.62|2565.12|2562.62|2566.12|2563.62|2549.12|2546.62|667
1585029000000|2020-03-24 05:50:00|2565.62|2563.12|2570.62|2568.12|2572.12|2569.62|2565.12|2562.62|422
1585029300000|2020-03-24 05:55:00|2570.12|2567.62|2570.62|2568.12|2574.12|2571.62|2567.12|2564.62|484
1585029600000|2020-03-24 06:00:00|2571.12|2568.62|2574.62|2572.12|2580.12|2577.62|2567.12|2564.62|933
1585029900000|2020-03-24 06:05:00|2573.62|2571.12|2590.62|2588.12|2591.12|2588.62|2573.12|2570.62|1509
1585030200000|2020-03-24 06:10:00|2591.12|2588.62|2595.12|2592.62|2599.12|2596.62|2588.12|2585.62|1539
1585030500000|2020-03-24 06:15:00|2594.62|2592.12|2605.12|2602.62|2610.12|2607.62|2594.62|2592.12|1655
1585030800000|2020-03-24 06:20:00|2604.12|2601.62|2602.12|2599.62|2607.62|2605.12|2598.12|2595.62|908
1585031100000|2020-03-24 06:25:00|2603.12|2600.62|2607.12|2604.62|2607.12|2604.62|2600.12|2597.62|569
1585031400000|2020-03-24 06:30:00|2608.12|2605.62|2591.12|2588.62|2608.12|2605.62|2590.12|2587.62|1087
1585031700000|2020-03-24 06:35:00|2592.12|2589.62|2584.12|2581.62|2592.12|2589.62|2584.12|2581.62|1135
1585032000000|2020-03-24 06:40:00|2583.62|2581.12|2581.12|2578.62|2587.12|2584.62|2579.62|2577.12|1640
1585032300000|2020-03-24 06:45:00|2582.12|2579.62|2579.62|2577.12|2592.12|2589.62|2579.62|2577.12|1769
1585032600000|2020-03-24 06:50:00|2579.12|2576.62|2584.12|2581.62|2585.12|2582.62|2574.62|2572.12|1127
1585032900000|2020-03-24 06:55:00|2584.62|2582.12|2589.12|2586.62|2591.12|2588.62|2584.12|2581.62|673
1585033200000|2020-03-24 07:00:00|2588.87|2586.87|2584.87|2582.87|2590.87|2588.87|2579.87|2577.87|3059
1585033500000|2020-03-24 07:05:00|2583.87|2581.87|2592.87|2590.87|2596.37|2594.37|2580.87|2578.87|3710
1585033800000|2020-03-24 07:10:00|2593.87|2591.87|2584.87|2582.87|2593.87|2591.87|2582.87|2580.87|3603
1585034100000|2020-03-24 07:15:00|2583.87|2581.87|2586.87|2584.87|2589.87|2587.87|2577.87|2575.87|4311
1585034400000|2020-03-24 07:20:00|2587.87|2585.87|2587.87|2585.87|2597.87|2595.87|2586.87|2584.87|5823
1585034700000|2020-03-24 07:25:00|2587.37|2585.37|2595.87|2593.87|2597.87|2595.87|2586.87|2584.87|7064
1585035000000|2020-03-24 07:30:00|2596.37|2594.37|2599.87|2597.87|2602.37|2600.37|2593.87|2591.87|7765
1585035300000|2020-03-24 07:35:00|2600.87|2598.87|2598.87|2596.87|2600.87|2598.87|2594.87|2592.87|5376
1585035600000|2020-03-24 07:40:00|2597.87|2595.87|2596.87|2594.87|2602.87|2600.87|2595.87|2593.87|4535
1585035900000|2020-03-24 07:45:00|2597.87|2595.87|2603.87|2601.87|2605.87|2603.87|2597.87|2595.87|4849
1585036200000|2020-03-24 07:50:00|2604.87|2602.87|2605.87|2603.87|2608.87|2606.87|2602.37|2600.37|9064
1585036500000|2020-03-24 07:55:00|2606.87|2604.87|2606.87|2604.87|2606.87|2604.87|2599.87|2597.87|6126
1585036800000|2020-03-24 08:00:00|2603.87|2601.87|2608.87|2606.87|2620.87|2618.87|2601.87|2599.87|36279
1585037100000|2020-03-24 08:05:00|2607.87|2605.87|2607.87|2605.87|2613.87|2611.87|2601.87|2599.87|23811
1585037400000|2020-03-24 08:10:00|2608.87|2606.87|2609.87|2607.87|2614.87|2612.87|2603.87|2601.87|18096
1585037700000|2020-03-24 08:15:00|2610.87|2608.87|2590.87|2588.87|2613.87|2611.87|2584.87|2582.87|22452
1585038000000|2020-03-24 08:20:00|2590.37|2588.37|2596.87|2594.87|2604.37|2602.37|2588.87|2586.87|18421
1585038300000|2020-03-24 08:25:00|2595.87|2593.87|2586.87|2584.87|2597.87|2595.87|2586.87|2584.87|9598
1585038600000|2020-03-24 08:30:00|2587.87|2585.87|2578.87|2576.87|2589.87|2587.87|2574.87|2572.87|21524
1585038900000|2020-03-24 08:35:00|2577.87|2575.87|2585.87|2583.87|2587.87|2585.87|2574.87|2572.87|13534
1585039200000|2020-03-24 08:40:00|2586.35|2584.35|2589.35|2587.35|2591.35|2589.35|2579.35|2577.35|10649
1585039500000|2020-03-24 08:45:00|2590.35|2588.35|2589.35|2587.35|2593.35|2591.35|2585.35|2583.35|11307
1585039800000|2020-03-24 08:50:00|2588.35|2586.35|2594.35|2592.35|2597.35|2595.35|2583.35|2581.35|14000
1585040100000|2020-03-24 08:55:00|2595.35|2593.35|2601.35|2599.35|2602.35|2600.35|2593.35|2591.35|10529
1585040400000|2020-03-24 09:00:00|2600.35|2598.35|2590.35|2588.35|2605.35|2603.35|2590.35|2588.35|16829
1585040700000|2020-03-24 09:05:00|2590.85|2588.85|2605.35|2603.35|2605.85|2603.85|2588.35|2586.35|14880
1585041000000|2020-03-24 09:10:00|2604.35|2602.35|2601.35|2599.35|2606.35|2604.35|2599.35|2597.35|13910
1585041300000|2020-03-24 09:15:00|2602.35|2600.35|2597.35|2595.35|2606.35|2604.35|2597.35|2595.35|9330
1585041600000|2020-03-24 09:20:00|2598.35|2596.35|2606.35|2604.35|2608.35|2606.35|2598.35|2596.35|14151
1585041900000|2020-03-24 09:25:00|2605.35|2603.35|2610.35|2608.35|2611.35|2609.35|2605.35|2603.35|18063
1585042200000|2020-03-24 09:30:00|2609.35|2607.35|2613.85|2611.85|2615.35|2613.35|2608.35|2606.35|13409
1585042500000|2020-03-24 09:35:00|2613.35|2611.35|2618.35|2616.35|2621.35|2619.35|2610.35|2608.35|19958
1585042800000|2020-03-24 09:40:00|2617.85|2615.85|2623.35|2621.35|2627.35|2625.35|2617.35|2615.35|23181
1585043100000|2020-03-24 09:45:00|2623.85|2621.85|2627.35|2625.35|2629.35|2627.35|2622.35|2620.35|8501
1585043400000|2020-03-24 09:50:00|2627.85|2625.85|2624.35|2622.35|2633.35|2631.35|2623.35|2621.35|15850
1585043700000|2020-03-24 09:55:00|2623.85|2621.85|2637.35|2635.35|2638.35|2636.35|2623.35|2621.35|12271
1585044000000|2020-03-24 10:00:00|2636.35|2634.35|2632.35|2630.35|2636.35|2634.35|2626.35|2624.35|11645
1585044300000|2020-03-24 10:05:00|2631.35|2629.35|2629.35|2627.35|2632.35|2630.35|2629.35|2627.35|12936
1585044600000|2020-03-24 10:10:00|2628.35|2626.35|2632.35|2630.35|2636.35|2634.35|2628.35|2626.35|10121
1585044900000|2020-03-24 10:15:00|2631.35|2629.35|2631.35|2629.35|2635.35|2633.35|2627.35|2625.35|6827
1585045200000|2020-03-24 10:20:00|2632.35|2630.35|2633.35|2631.35|2634.85|2632.85|2631.35|2629.35|13491
1585045500000|2020-03-24 10:25:00|2632.35|2630.35|2641.35|2639.35|2641.35|2639.35|2632.35|2630.35|16136
1585045800000|2020-03-24 10:30:00|2641.85|2639.85|2644.35|2642.35|2647.35|2645.35|2641.35|2639.35|13615
1585046100000|2020-03-24 10:35:00|2644.85|2642.85|2644.35|2642.35|2651.35|2649.35|2644.35|2642.35|10955
1585046400000|2020-03-24 10:40:00|2643.85|2641.85|2639.35|2637.35|2644.35|2642.35|2635.35|2633.35|13894
1585046700000|2020-03-24 10:45:00|2638.35|2636.35|2636.35|2634.35|2639.35|2637.35|2635.35|2633.35|8229
1585047000000|2020-03-24 10:50:00|2635.35|2633.35|2631.35|2629.35|2637.35|2635.35|2631.35|2629.35|10410
1585047300000|2020-03-24 10:55:00|2632.35|2630.35|2638.35|2636.35|2638.35|2636.35|2629.35|2627.35|11071
1585047600000|2020-03-24 11:00:00|2639.35|2637.35|2636.35|2634.35|2641.35|2639.35|2635.35|2633.35|8623
1585047900000|2020-03-24 11:05:00|2637.35|2635.35|2631.35|2629.35|2638.35|2636.35|2628.35|2626.35|21105
1585048200000|2020-03-24 11:10:00|2630.35|2628.35|2634.35|2632.35|2640.35|2638.35|2630.35|2628.35|13862
1585048500000|2020-03-24 11:15:00|2635.35|2633.35|2620.35|2618.35|2636.35|2634.35|2620.35|2618.35|19498
1585048800000|2020-03-24 11:20:00|2619.35|2617.35|2617.35|2615.35|2623.35|2621.35|2615.35|2613.35|33817
1585049100000|2020-03-24 11:25:00|2618.35|2616.35|2623.35|2621.35|2625.35|2623.35|2618.35|2616.35|10204
1585049400000|2020-03-24 11:30:00|2622.35|2620.35|2631.35|2629.35|2631.85|2629.85|2622.35|2620.35|8746
1585049700000|2020-03-24 11:35:00|2632.35|2630.35|2637.35|2635.35|2638.35|2636.35|2632.35|2630.35|10409
1585050000000|2020-03-24 11:40:00|2636.35|2634.35|2631.35|2629.35|2636.35|2634.35|2628.35|2626.35|9886
1585050300000|2020-03-24 11:45:00|2630.35|2628.35|2631.35|2629.35|2633.35|2631.35|2627.35|2625.35|5790
1585050600000|2020-03-24 11:50:00|2632.35|2630.35|2628.35|2626.35|2635.35|2633.35|2625.35|2623.35|9313
1585050900000|2020-03-24 11:55:00|2627.35|2625.35|2621.35|2619.35|2627.35|2625.35|2620.35|2618.35|9620
1585051200000|2020-03-24 12:00:00|2620.35|2618.35|2622.35|2620.35|2626.35|2624.35|2619.35|2617.35|10323
1585051500000|2020-03-24 12:05:00|2621.35|2619.35|2613.35|2611.35|2622.35|2620.35|2613.35|2611.35|11005
1585051800000|2020-03-24 12:10:00|2614.35|2612.35|2611.35|2609.35|2618.35|2616.35|2610.35|2608.35|10048
1585052100000|2020-03-24 12:15:00|2612.35|2610.35|2604.35|2602.35|2612.35|2610.35|2599.35|2597.35|34339
1585052400000|2020-03-24 12:20:00|2605.35|2603.35|2614.35|2612.35|2617.35|2615.35|2605.35|2603.35|10898
1585052700000|2020-03-24 12:25:00|2613.35|2611.35|2615.35|2613.35|2616.35|2614.35|2611.35|2609.35|8102
1585053000000|2020-03-24 12:30:00|2614.35|2612.35|2610.35|2608.35|2618.35|2616.35|2608.35|2606.35|17648
1585053300000|2020-03-24 12:35:00|2611.35|2609.35|2618.35|2616.35|2620.35|2618.35|2608.35|2606.35|6354
1585053600000|2020-03-24 12:40:00|2618.85|2616.85|2616.35|2614.35|2619.35|2617.35|2612.35|2610.35|11961
1585053900000|2020-03-24 12:45:00|2617.35|2615.35|2624.35|2622.35|2625.35|2623.35|2616.35|2614.35|9058
1585054200000|2020-03-24 12:50:00|2623.85|2621.85|2627.35|2625.35|2628.35|2626.35|2621.35|2619.35|12108
1585054500000|2020-03-24 12:55:00|2626.35|2624.35|2626.35|2624.35|2629.35|2627.35|2620.35|2618.35|9102
1585054800000|2020-03-24 13:00:00|2627.35|2625.35|2627.35|2625.35|2628.35|2626.35|2620.35|2618.35|10787
1585055100000|2020-03-24 13:05:00|2628.35|2626.35|2634.35|2632.35|2636.35|2634.35|2625.35|2623.35|7220
1585055400000|2020-03-24 13:10:00|2634.85|2632.85|2642.35|2640.35|2649.35|2647.35|2633.35|2631.35|9026
1585055700000|2020-03-24 13:15:00|2641.35|2639.35|2642.35|2640.35|2645.35|2643.35|2639.35|2637.35|6446
1585056000000|2020-03-24 13:20:00|2643.35|2641.35|2646.35|2644.35|2647.85|2645.85|2642.35|2640.35|5177
1585056300000|2020-03-24 13:25:00|2647.35|2645.35|2651.35|2649.35|2655.35|2653.35|2645.35|2643.35|16644
1585056600000|2020-03-24 13:30:00|2652.35|2650.35|2654.35|2652.35|2654.35|2652.35|2638.35|2636.35|16400
1585056900000|2020-03-24 13:35:00|2653.35|2651.35|2645.35|2643.35|2658.35|2656.35|2641.35|2639.35|25716
1585057200000|2020-03-24 13:40:00|2646.35|2644.35|2648.35|2646.35|2653.35|2651.35|2641.35|2639.35|18209
1585057500000|2020-03-24 13:45:00|2647.35|2645.35|2647.35|2645.35|2651.35|2649.35|2641.35|2639.35|15218
1585057800000|2020-03-24 13:50:00|2648.35|2646.35|2651.35|2649.35|2655.35|2653.35|2644.35|2642.35|15191
1585058100000|2020-03-24 13:55:00|2652.35|2650.35|2646.35|2644.35|2655.35|2653.35|2642.35|2640.35|15496
1585058400000|2020-03-24 14:00:00|2646.85|2644.85|2639.35|2637.35|2649.35|2647.35|2637.35|2635.35|18617
1585058700000|2020-03-24 14:05:00|2640.35|2638.35|2635.35|2633.35|2643.35|2641.35|2634.35|2632.35|19146
1585059000000|2020-03-24 14:10:00|2634.35|2632.35|2642.35|2640.35|2642.35|2640.35|2631.35|2629.35|16338
1585059300000|2020-03-24 14:15:00|2643.35|2641.35|2642.35|2640.35|2644.35|2642.35|2639.35|2637.35|15146
1585059600000|2020-03-24 14:20:00|2643.35|2641.35|2644.35|2642.35|2645.35|2643.35|2639.35|2637.35|11501
1585059900000|2020-03-24 14:25:00|2645.35|2643.35|2648.35|2646.35|2652.35|2650.35|2644.35|2642.35|11263
1585060200000|2020-03-24 14:30:00|2647.35|2645.35|2654.35|2652.35|2655.35|2653.35|2647.35|2645.35|18185
1585060500000|2020-03-24 14:35:00|2655.35|2653.35|2659.35|2657.35|2659.35|2657.35|2651.35|2649.35|16016
1585060800000|2020-03-24 14:40:00|2658.35|2656.35|2665.35|2663.35|2667.35|2665.35|2656.35|2654.35|17743
1585061100000|2020-03-24 14:45:00|2666.35|2664.35|2656.35|2654.35|2666.35|2664.35|2654.35|2652.35|13031
1585061400000|2020-03-24 14:50:00|2657.35|2655.35|2653.3|2651.3|2659.35|2657.35|2649.3|2647.3|11782
1585061700000|2020-03-24 14:55:00|2652.3|2650.3|2656.3|2654.3|2660.3|2658.3|2650.3|2648.3|14551
1585062000000|2020-03-24 15:00:00|2655.3|2653.3|2658.3|2656.3|2666.3|2664.3|2655.3|2653.3|24504
1585062300000|2020-03-24 15:05:00|2659.3|2657.3|2655.3|2653.3|2659.3|2657.3|2650.3|2648.3|15929
1585062600000|2020-03-24 15:10:00|2654.3|2652.3|2654.3|2652.3|2661.3|2659.3|2653.3|2651.3|17536
1585062900000|2020-03-24 15:15:00|2653.3|2651.3|2664.3|2662.3|2666.3|2664.3|2648.3|2646.3|29118
1585063200000|2020-03-24 15:20:00|2665.3|2663.3|2664.3|2662.3|2668.3|2666.3|2663.3|2661.3|13633
1585063500000|2020-03-24 15:25:00|2665.3|2663.3|2662.3|2660.3|2670.3|2668.3|2662.3|2660.3|19617
1585063800000|2020-03-24 15:30:00|2663.3|2661.3|2662.3|2660.3|2665.3|2663.3|2657.3|2655.3|14817
1585064100000|2020-03-24 15:35:00|2663.3|2661.3|2669.3|2667.3|2670.3|2668.3|2663.3|2661.3|12759
1585064400000|2020-03-24 15:40:00|2668.3|2666.3|2664.3|2662.3|2670.3|2668.3|2664.3|2662.3|17282
1585064700000|2020-03-24 15:45:00|2665.3|2663.3|2663.3|2661.3|2669.3|2667.3|2660.3|2658.3|11645
1585065000000|2020-03-24 15:50:00|2664.3|2662.3|2664.3|2662.3|2668.3|2666.3|2659.3|2657.3|13834
1585065300000|2020-03-24 15:55:00|2663.3|2661.3|2679.3|2677.3|2679.3|2677.3|2663.3|2661.3|23579
1585065600000|2020-03-24 16:00:00|2678.8|2676.8|2680.3|2678.3|2684.3|2682.3|2678.3|2676.3|24258
1585065900000|2020-03-24 16:05:00|2681.3|2679.3|2678.3|2676.3|2681.3|2679.3|2673.3|2671.3|14264
1585066200000|2020-03-24 16:10:00|2678.8|2676.8|2672.3|2670.3|2680.3|2678.3|2666.3|2664.3|23181
1585066500000|2020-03-24 16:15:00|2671.3|2669.3|2675.3|2673.3|2677.3|2675.3|2669.3|2667.3|19362
1585066800000|2020-03-24 16:20:00|2676.3|2674.3|2678.3|2676.3|2678.3|2676.3|2674.3|2672.3|18838
1585067100000|2020-03-24 16:25:00|2679.3|2677.3|2699.3|2697.3|2704.3|2702.3|2678.3|2676.3|72771
1585067400000|2020-03-24 16:30:00|2698.3|2696.3|2726.3|2724.3|2726.3|2724.3|2690.3|2688.3|126677
1585067700000|2020-03-24 16:35:00|2727.3|2725.3|2718.3|2716.3|2727.3|2725.3|2705.3|2703.3|91194
1585068000000|2020-03-24 16:40:00|2717.3|2715.3|2709.3|2707.3|2721.3|2719.3|2705.3|2703.3|34749
1585068300000|2020-03-24 16:45:00|2708.3|2706.3|2699.3|2697.3|2708.3|2706.3|2698.8|2696.8|29173
1585068600000|2020-03-24 16:50:00|2700.3|2698.3|2701.3|2699.3|2706.3|2704.3|2697.3|2695.3|31672
1585068900000|2020-03-24 16:55:00|2702.3|2700.3|2690.3|2688.3|2705.3|2703.3|2689.3|2687.3|22017
1585069200000|2020-03-24 17:00:00|2691.3|2689.3|2691.3|2689.3|2699.3|2697.3|2689.3|2687.3|12410
1585069500000|2020-03-24 17:05:00|2690.3|2688.3|2675.3|2673.3|2690.3|2688.3|2672.3|2670.3|16573
1585069800000|2020-03-24 17:10:00|2674.3|2672.3|2683.3|2681.3|2685.3|2683.3|2673.3|2671.3|13867
1585070100000|2020-03-24 17:15:00|2682.3|2680.3|2685.3|2683.3|2686.3|2684.3|2680.3|2678.3|9139
1585070400000|2020-03-24 17:20:00|2684.3|2682.3|2676.3|2674.3|2684.3|2682.3|2672.3|2670.3|9910
1585070700000|2020-03-24 17:25:00|2677.3|2675.3|2678.3|2676.3|2682.3|2680.3|2672.3|2670.3|9036
1585071000000|2020-03-24 17:30:00|2679.3|2677.3|2685.3|2683.3|2688.8|2686.8|2679.3|2677.3|6437
1585071300000|2020-03-24 17:35:00|2684.8|2682.8|2694.3|2692.3|2696.3|2694.3|2684.3|2682.3|7131
1585071600000|2020-03-24 17:40:00|2695.3|2693.3|2692.3|2690.3|2696.3|2694.3|2686.3|2684.3|6979
1585071900000|2020-03-24 17:45:00|2691.3|2689.3|2685.3|2683.3|2695.3|2693.3|2684.3|2682.3|6317
1585072200000|2020-03-24 17:50:00|2686.3|2684.3|2679.3|2677.3|2686.3|2684.3|2675.3|2673.3|8315
1585072500000|2020-03-24 17:55:00|2678.3|2676.3|2676.3|2674.3|2679.3|2677.3|2673.3|2671.3|3502
1585072800000|2020-03-24 18:00:00|2675.8|2673.8|2671.3|2669.3|2682.3|2680.3|2670.3|2668.3|3367
1585073100000|2020-03-24 18:05:00|2672.3|2670.3|2665.3|2663.3|2673.3|2671.3|2665.3|2663.3|4124
1585073400000|2020-03-24 18:10:00|2666.3|2664.3|2669.3|2667.3|2672.3|2670.3|2661.8|2659.8|8169
1585073700000|2020-03-24 18:15:00|2668.3|2666.3|2673.3|2671.3|2679.3|2677.3|2666.3|2664.3|3364
1585074000000|2020-03-24 18:20:00|2674.3|2672.3|2679.3|2677.3|2679.3|2677.3|2669.3|2667.3|4319
1585074300000|2020-03-24 18:25:00|2680.3|2678.3|2676.3|2674.3|2681.3|2679.3|2674.3|2672.3|3260
1585074600000|2020-03-24 18:30:00|2675.3|2673.3|2673.3|2671.3|2676.3|2674.3|2669.3|2667.3|4796
1585074900000|2020-03-24 18:35:00|2674.3|2672.3|2682.3|2680.3|2684.3|2682.3|2674.3|2672.3|4678
1585075200000|2020-03-24 18:40:00|2683.3|2681.3|2676.3|2674.3|2683.3|2681.3|2675.3|2673.3|3225
1585075500000|2020-03-24 18:45:00|2677.3|2675.3|2669.3|2667.3|2679.3|2677.3|2668.3|2666.3|3954
1585075800000|2020-03-24 18:50:00|2668.8|2666.8|2675.3|2673.3|2678.3|2676.3|2668.3|2666.3|4897
1585076100000|2020-03-24 18:55:00|2674.3|2672.3|2683.3|2681.3|2683.3|2681.3|2673.3|2671.3|4433
1585076400000|2020-03-24 19:00:00|2682.3|2680.3|2685.3|2683.3|2686.3|2684.3|2681.3|2679.3|3337
1585076700000|2020-03-24 19:05:00|2684.3|2682.3|2696.3|2694.3|2696.3|2694.3|2684.3|2682.3|4260
1585077000000|2020-03-24 19:10:00|2695.3|2693.3|2701.3|2699.3|2701.3|2699.3|2691.3|2689.3|4317
1585077300000|2020-03-24 19:15:00|2700.8|2698.8|2693.3|2691.3|2702.3|2700.3|2689.3|2687.3|4245
1585077600000|2020-03-24 19:20:00|2692.3|2690.3|2691.3|2689.3|2694.3|2692.3|2688.3|2686.3|1748
1585077900000|2020-03-24 19:25:00|2692.3|2690.3|2694.3|2692.3|2696.3|2694.3|2689.3|2687.3|1492
1585078200000|2020-03-24 19:30:00|2695.3|2693.3|2695.3|2693.3|2702.3|2700.3|2691.3|2689.3|3396
1585078500000|2020-03-24 19:35:00|2696.3|2694.3|2701.3|2699.3|2702.3|2700.3|2691.3|2689.3|3365
1585078800000|2020-03-24 19:40:00|2700.3|2698.3|2701.3|2699.3|2705.3|2703.3|2700.3|2698.3|2694
1585079100000|2020-03-24 19:45:00|2702.3|2700.3|2688.8|2686.8|2703.3|2701.3|2686.3|2684.3|5874
1585079400000|2020-03-24 19:50:00|2689.3|2687.3|2701.3|2699.3|2702.3|2700.3|2689.3|2687.3|3925
1585079700000|2020-03-24 19:55:00|2702.3|2700.3|2708.3|2706.3|2708.8|2706.8|2695.3|2693.3|12398
1585080000000|2020-03-24 20:00:00|2707.8|2705.8|2697.8|2695.8|2707.8|2705.8|2693.3|2691.3|3046
1585080300000|2020-03-24 20:05:00|2698.3|2696.3|2706.3|2704.3|2707.3|2705.3|2695.3|2693.3|1547
1585080600000|2020-03-24 20:10:00|2705.3|2703.3|2702.8|2700.8|2706.3|2704.3|2701.3|2699.3|899
1585080900000|2020-03-24 20:15:00|2702.3|2700.3|2707.3|2705.3|2707.3|2705.3|2702.3|2700.3|309
1585081200000|2020-03-24 20:20:00|2708.3|2706.3|2693.3|2691.3|2708.3|2706.3|2693.3|2691.3|1917
1585081500000|2020-03-24 20:25:00|2694.3|2692.3|2704.3|2702.3|2705.3|2703.3|2693.3|2691.3|990
1585081800000|2020-03-24 20:30:00|2702.3|2700.3|2702.3|2700.3|2704.3|2702.3|2695.8|2693.8|245
1585082100000|2020-03-24 20:35:00|2702.8|2700.8|2705.3|2703.3|2705.3|2703.3|2700.3|2698.3|1698
1585082400000|2020-03-24 20:40:00|2704.3|2702.3|2710.3|2708.3|2710.3|2708.3|2703.3|2701.3|546
1585082700000|2020-03-24 20:45:00|2709.3|2707.3|2707.3|2705.3|2709.3|2707.3|2705.3|2703.3|983
1585083000000|2020-03-24 20:50:00|2708.3|2706.3|2708.3|2706.3|2708.3|2706.3|2707.8|2705.8|612
1585083300000|2020-03-24 20:55:00|2707.3|2705.3|2707.8|2705.8|2708.3|2706.3|2706.3|2704.3|1993
1585083600000|2020-03-24 21:00:00|2707.65|2704.15|2703.95|2700.45|2709.55|2706.05|2701.85|2698.35|103
1585083900000|2020-03-24 21:05:00|2703.65|2700.15|2695.55|2692.05|2703.65|2700.15|2694.45|2690.95|0
1585084200000|2020-03-24 21:10:00|2695.85|2692.35|2697.15|2693.65|2699.55|2696.05|2695.15|2691.65|0
1585084500000|2020-03-24 21:15:00|2698.75|2695.25|2696.25|2692.75|2699.05|2695.55|2695.35|2691.85|0
1585084800000|2020-03-24 21:20:00|2696.05|2692.55|2695.25|2691.75|2696.45|2692.95|2694.65|2691.15|0
1585085100000|2020-03-24 21:25:00|2695.45|2691.95|2695.15|2691.65|2696.05|2692.55|2694.35|2690.85|0
1585085400000|2020-03-24 21:30:00|2694.75|2691.25|2692.65|2689.15|2694.85|2691.35|2692.65|2689.15|0
1585085700000|2020-03-24 21:35:00|2692.75|2689.25|2692.65|2689.15|2694.05|2690.55|2692.45|2688.95|0
1585086000000|2020-03-24 21:40:00|2692.75|2689.25|2695.55|2692.05|2695.55|2692.05|2691.95|2688.45|0
1585086300000|2020-03-24 21:45:00|2697.15|2693.65|2697.15|2693.65|2700.15|2696.65|2697.05|2693.55|0
1585086600000|2020-03-24 21:50:00|2698.35|2694.85|2699.35|2695.85|2699.55|2696.05|2697.15|2693.65|0
1585086900000|2020-03-24 21:55:00|2698.45|2694.95|2703.95|2700.45|2703.95|2700.45|2698.25|2694.75|0
1585087200000|2020-03-24 22:00:00|2708.65|2705.15|2701.25|2697.75|2708.65|2705.15|2688.75|2685.25|0
1585087500000|2020-03-24 22:05:00|2702.35|2698.85|2715.35|2711.85|2717.65|2714.15|2701.25|2697.75|0
1585087800000|2020-03-24 22:10:00|2715.55|2712.05|2719.05|2715.55|2723.65|2720.15|2710.95|2707.45|0
1585088100000|2020-03-24 22:15:00|2719.25|2715.75|2719.25|2715.75|2720.45|2716.95|2714.55|2711.05|0
1585088400000|2020-03-24 22:20:00|2719.45|2715.95|2723.45|2719.95|2723.45|2719.95|2715.35|2711.85|0
1585088700000|2020-03-24 22:25:00|2723.65|2720.15|2730.35|2726.85|2736.35|2732.85|2723.65|2720.15|0
1585089000000|2020-03-24 22:30:00|2731.45|2727.95|2739.25|2735.75|2744.95|2741.45|2731.45|2727.95|0
1585089300000|2020-03-24 22:35:00|2739.65|2736.15|2730.55|2727.05|2742.35|2738.85|2726.95|2723.45|0
1585089600000|2020-03-24 22:40:00|2730.35|2726.85|2725.75|2722.25|2730.55|2727.05|2721.75|2718.25|0
1585089900000|2020-03-24 22:45:00|2725.45|2721.95|2732.65|2729.15|2735.55|2732.05|2725.45|2721.95|0
1585090200000|2020-03-24 22:50:00|2732.45|2728.95|2738.15|2734.65|2739.95|2736.45|2726.75|2723.25|0
1585090500000|2020-03-24 22:55:00|2738.35|2734.85|2728.25|2724.75|2739.95|2736.45|2726.65|2723.15|0
1585090800000|2020-03-24 23:00:00|2727.95|2724.45|2722.65|2719.15|2728.05|2724.55|2721.05|2717.55|0
1585091100000|2020-03-24 23:05:00|2723.55|2720.05|2714.75|2711.25|2724.45|2720.95|2711.45|2707.95|0
1585091400000|2020-03-24 23:10:00|2714.85|2711.35|2718.45|2714.95|2719.45|2715.95|2710.55|2707.05|0
1585091700000|2020-03-24 23:15:00|2718.65|2715.15|2700.45|2696.95|2721.55|2718.05|2698.75|2695.25|0
1585092000000|2020-03-24 23:20:00|2700.55|2697.05|2702.05|2698.55|2709.65|2706.15|2700.05|2696.55|0
1585092300000|2020-03-24 23:25:00|2701.85|2698.35|2705.95|2702.45|2706.25|2702.75|2696.05|2692.55|0
1585092600000|2020-03-24 23:30:00|2707.75|2704.25|2697.95|2694.45|2707.75|2704.25|2696.95|2693.45|0
1585092900000|2020-03-24 23:35:00|2698.15|2694.65|2696.05|2692.55|2703.15|2699.65|2693.95|2690.45|0
1585093200000|2020-03-24 23:40:00|2696.15|2692.65|2686.55|2683.05|2698.15|2694.65|2684.85|2681.35|0
1585093500000|2020-03-24 23:45:00|2686.95|2683.45|2682.05|2678.55|2689.15|2685.65|2670.95|2667.45|0
1585093800000|2020-03-24 23:50:00|2682.85|2679.35|2673.55|2670.05|2688.05|2684.55|2673.05|2669.55|0
1585094100000|2020-03-24 23:55:00|2672.75|2669.25|2682.85|2679.35|2684.65|2681.15|2670.95|2667.45|0
1585094400000|2020-03-25 00:00:00|2682.65|2679.15|2681.35|2677.85|2684.85|2681.35|2674.55|2671.05|0
1585094700000|2020-03-25 00:05:00|2681.25|2677.75|2674.55|2671.05|2683.05|2679.55|2667.25|2663.75|0
1585095000000|2020-03-25 00:10:00|2672.25|2668.75|2682.75|2679.25|2683.95|2680.45|2670.85|2667.35|0
1585095300000|2020-03-25 00:15:00|2683.35|2679.85|2700.05|2697.55|2702.55|2700.05|2679.95|2676.45|1705
1585095600000|2020-03-25 00:20:00|2699.55|2697.05|2703.05|2700.55|2708.55|2706.05|2699.55|2697.05|1069
1585095900000|2020-03-25 00:25:00|2703.55|2701.05|2695.05|2692.55|2707.55|2705.05|2694.55|2692.05|588
1585096200000|2020-03-25 00:30:00|2694.55|2692.05|2689.55|2687.05|2695.55|2693.05|2686.55|2684.05|479
1585096500000|2020-03-25 00:35:00|2689.05|2686.55|2680.05|2677.55|2690.55|2688.05|2680.05|2677.55|556
1585096800000|2020-03-25 00:40:00|2679.55|2677.05|2671.55|2669.05|2685.05|2682.55|2669.55|2667.05|426
1585097100000|2020-03-25 00:45:00|2670.55|2668.05|2673.55|2671.05|2678.55|2676.05|2669.55|2667.05|375
1585097400000|2020-03-25 00:50:00|2672.55|2670.05|2676.55|2674.05|2682.55|2680.05|2672.55|2670.05|645
1585097700000|2020-03-25 00:55:00|2676.05|2673.55|2670.55|2668.05|2680.55|2678.05|2669.55|2667.05|1078
1585098000000|2020-03-25 01:00:00|2672.55|2670.05|2678.55|2676.05|2679.05|2676.55|2670.55|2668.05|741
1585098300000|2020-03-25 01:05:00|2679.05|2676.55|2684.55|2682.05|2685.55|2683.05|2678.55|2676.05|769
1585098600000|2020-03-25 01:10:00|2683.05|2680.55|2679.05|2676.55|2684.05|2681.55|2673.05|2670.55|262
1585098900000|2020-03-25 01:15:00|2678.55|2676.05|2680.05|2677.55|2680.05|2677.55|2669.05|2666.55|511
1585099200000|2020-03-25 01:20:00|2680.55|2678.05|2686.55|2684.05|2687.05|2684.55|2676.05|2673.55|294
1585099500000|2020-03-25 01:25:00|2687.05|2684.55|2691.05|2688.55|2691.55|2689.05|2685.55|2683.05|377
1585099800000|2020-03-25 01:30:00|2691.55|2689.05|2693.05|2690.55|2700.55|2698.05|2690.05|2687.55|540
1585100100000|2020-03-25 01:35:00|2692.55|2690.05|2692.55|2690.05|2695.05|2692.55|2688.55|2686.05|362
1585100400000|2020-03-25 01:40:00|2692.05|2689.55|2694.55|2692.05|2698.05|2695.55|2690.55|2688.05|301
1585100700000|2020-03-25 01:45:00|2695.55|2693.05|2696.55|2694.05|2696.55|2694.05|2686.55|2684.05|476
1585101000000|2020-03-25 01:50:00|2697.55|2695.05|2697.55|2695.05|2703.05|2700.55|2696.55|2694.05|409
1585101300000|2020-03-25 01:55:00|2698.55|2696.05|2690.05|2687.55|2698.55|2696.05|2687.55|2685.05|952
1585101600000|2020-03-25 02:00:00|2690.55|2688.05|2696.55|2694.05|2696.55|2694.05|2687.55|2685.05|791
1585101900000|2020-03-25 02:05:00|2697.55|2695.05|2689.55|2687.05|2698.05|2695.55|2689.55|2687.05|546
1585102200000|2020-03-25 02:10:00|2689.05|2686.55|2685.55|2683.05|2690.55|2688.05|2684.05|2681.55|565
1585102500000|2020-03-25 02:15:00|2686.05|2683.55|2691.05|2688.55|2694.55|2692.05|2686.05|2683.55|499
1585102800000|2020-03-25 02:20:00|2691.55|2689.05|2681.55|2679.05|2691.55|2689.05|2680.55|2678.05|379
1585103100000|2020-03-25 02:25:00|2682.55|2680.05|2680.05|2677.55|2684.55|2682.05|2679.05|2676.55|298
1585103400000|2020-03-25 02:30:00|2680.55|2678.05|2675.55|2673.05|2680.55|2678.05|2674.55|2672.05|137
1585103700000|2020-03-25 02:35:00|2674.55|2672.05|2679.55|2677.05|2682.55|2680.05|2674.55|2672.05|386
1585104000000|2020-03-25 02:40:00|2680.05|2677.55|2683.05|2680.55|2685.55|2683.05|2680.05|2677.55|228
1585104300000|2020-03-25 02:45:00|2683.55|2681.05|2686.55|2684.05|2686.55|2684.05|2682.55|2680.05|85
1585104600000|2020-03-25 02:50:00|2685.55|2683.05|2687.55|2685.05|2688.05|2685.55|2681.55|2679.05|184
1585104900000|2020-03-25 02:55:00|2688.55|2686.05|2694.55|2692.05|2697.55|2695.05|2686.55|2684.05|660
1585105200000|2020-03-25 03:00:00|2695.55|2693.05|2697.55|2695.05|2700.05|2697.55|2693.05|2690.55|1015
1585105500000|2020-03-25 03:05:00|2697.05|2694.55|2705.05|2702.55|2706.55|2704.05|2697.05|2694.55|775
1585105800000|2020-03-25 03:10:00|2705.55|2703.05|2697.55|2695.05|2705.55|2703.05|2697.55|2695.05|348
1585106100000|2020-03-25 03:15:00|2697.05|2694.55|2694.05|2691.55|2697.55|2695.05|2693.55|2691.05|230
1585106400000|2020-03-25 03:20:00|2694.55|2692.05|2684.05|2681.55|2695.05|2692.55|2682.55|2680.05|298
1585106700000|2020-03-25 03:25:00|2683.05|2680.55|2681.05|2678.55|2684.55|2682.05|2680.55|2678.05|158
1585107000000|2020-03-25 03:30:00|2681.55|2679.05|2682.55|2680.05|2687.05|2684.55|2681.55|2679.05|85
1585107300000|2020-03-25 03:35:00|2683.05|2680.55|2685.55|2683.05|2685.55|2683.05|2681.55|2679.05|128
1585107600000|2020-03-25 03:40:00|2684.55|2682.05|2684.55|2682.05|2684.55|2682.05|2680.55|2678.05|129
1585107900000|2020-03-25 03:45:00|2684.05|2681.55|2690.55|2688.05|2693.55|2691.05|2684.05|2681.55|307
1585108200000|2020-03-25 03:50:00|2692.55|2690.05|2690.55|2688.05|2695.55|2693.05|2688.55|2686.05|301
1585108500000|2020-03-25 03:55:00|2691.55|2689.05|2692.05|2689.55|2696.05|2693.55|2689.55|2687.05|197
1585108800000|2020-03-25 04:00:00|2691.55|2689.05|2689.55|2687.05|2694.55|2692.05|2689.55|2687.05|140
1585109100000|2020-03-25 04:05:00|2690.55|2688.05|2695.05|2692.55|2696.05|2693.55|2689.55|2687.05|188
1585109400000|2020-03-25 04:10:00|2694.55|2692.05|2692.05|2689.55|2696.05|2693.55|2690.55|2688.05|93
1585109700000|2020-03-25 04:15:00|2692.55|2690.05|2689.05|2686.55|2692.55|2690.05|2688.55|2686.05|135
1585110000000|2020-03-25 04:20:00|2689.55|2687.05|2685.05|2682.55|2690.05|2687.55|2683.55|2681.05|202
1585110300000|2020-03-25 04:25:00|2685.55|2683.05|2676.55|2674.05|2685.55|2683.05|2675.55|2673.05|213
1585110600000|2020-03-25 04:30:00|2677.55|2675.05|2674.55|2672.05|2680.55|2678.05|2672.55|2670.05|389
1585110900000|2020-03-25 04:35:00|2674.05|2671.55|2675.55|2673.05|2679.55|2677.05|2673.05|2670.55|806
1585111200000|2020-03-25 04:40:00|2676.05|2673.55|2667.55|2665.05|2678.55|2676.05|2666.55|2664.05|533
1585111500000|2020-03-25 04:45:00|2667.05|2664.55|2673.05|2670.55|2673.05|2670.55|2663.55|2661.05|553
1585111800000|2020-03-25 04:50:00|2673.55|2671.05|2679.55|2677.05|2681.55|2679.05|2667.55|2665.05|470
1585112100000|2020-03-25 04:55:00|2680.05|2677.55|2711.05|2708.55|2721.55|2719.05|2678.05|2675.55|1157
1585112400000|2020-03-25 05:00:00|2713.05|2710.55|2698.55|2696.05|2722.55|2720.05|2687.05|2684.55|1226
1585112700000|2020-03-25 05:05:00|2698.05|2695.55|2713.05|2710.55|2721.55|2719.05|2697.05|2694.55|1200
1585113000000|2020-03-25 05:10:00|2713.55|2711.05|2709.05|2706.55|2723.55|2721.05|2703.55|2701.05|2038
1585113300000|2020-03-25 05:15:00|2708.05|2705.55|2674.55|2672.05|2709.05|2706.55|2674.55|2672.05|1860
1585113600000|2020-03-25 05:20:00|2674.05|2671.55|2688.05|2685.55|2697.05|2694.55|2674.05|2671.55|426
1585113900000|2020-03-25 05:25:00|2688.55|2686.05|2706.05|2703.55|2707.55|2705.05|2681.55|2679.05|503
1585114200000|2020-03-25 05:30:00|2705.55|2703.05|2695.05|2692.55|2706.05|2703.55|2693.55|2691.05|318
1585114500000|2020-03-25 05:35:00|2694.55|2692.05|2710.05|2707.55|2716.05|2713.55|2693.55|2691.05|540
1585114800000|2020-03-25 05:40:00|2709.55|2707.05|2716.05|2713.55|2724.55|2722.05|2708.05|2705.55|819
1585115100000|2020-03-25 05:45:00|2716.55|2714.05|2714.05|2711.55|2720.55|2718.05|2710.05|2707.55|386
1585115400000|2020-03-25 05:50:00|2713.55|2711.05|2723.05|2720.55|2726.55|2724.05|2713.55|2711.05|490
1585115700000|2020-03-25 05:55:00|2724.05|2721.55|2737.05|2734.55|2737.55|2735.05|2723.05|2720.55|974
1585116000000|2020-03-25 06:00:00|2738.05|2735.55|2735.55|2733.05|2753.55|2751.05|2727.05|2724.55|2681
1585116300000|2020-03-25 06:05:00|2736.55|2734.05|2728.05|2725.55|2738.55|2736.05|2723.55|2721.05|1325
1585116600000|2020-03-25 06:10:00|2728.55|2726.05|2727.05|2724.55|2735.05|2732.55|2721.05|2718.55|643
1585116900000|2020-03-25 06:15:00|2723.05|2720.55|2713.55|2711.05|2730.05|2727.55|2707.55|2705.05|864
1585117200000|2020-03-25 06:20:00|2713.05|2710.55|2718.55|2716.05|2718.55|2716.05|2711.55|2709.05|756
1585117500000|2020-03-25 06:25:00|2719.05|2716.55|2734.55|2732.05|2735.55|2733.05|2716.55|2714.05|723
1585117800000|2020-03-25 06:30:00|2735.05|2732.55|2732.55|2730.05|2738.55|2736.05|2730.55|2728.05|699
1585118100000|2020-03-25 06:35:00|2731.55|2729.05|2731.55|2729.05|2732.05|2729.55|2725.55|2723.05|417
1585118400000|2020-03-25 06:40:00|2732.05|2729.55|2739.55|2737.05|2744.55|2742.05|2730.55|2728.05|1578
1585118700000|2020-03-25 06:45:00|2739.05|2736.55|2736.55|2734.05|2741.55|2739.05|2734.55|2732.05|1354
1585119000000|2020-03-25 06:50:00|2737.55|2735.05|2736.05|2733.55|2741.05|2738.55|2729.55|2727.05|1559
1585119300000|2020-03-25 06:55:00|2736.55|2734.05|2735.05|2732.55|2736.55|2734.05|2727.05|2724.55|575
1585119600000|2020-03-25 07:00:00|2734.8|2732.8|2735.3|2733.3|2736.3|2734.3|2726.8|2724.8|1837
1585119900000|2020-03-25 07:05:00|2735.8|2733.8|2744.3|2742.3|2747.3|2745.3|2735.3|2733.3|2877
1585120200000|2020-03-25 07:10:00|2743.8|2741.8|2755.3|2753.3|2755.3|2753.3|2737.3|2735.3|3463
1585120500000|2020-03-25 07:15:00|2754.3|2752.3|2753.3|2751.3|2755.3|2753.3|2747.3|2745.3|5212
1585120800000|2020-03-25 07:20:00|2754.3|2752.3|2761.3|2759.3|2761.3|2759.3|2749.3|2747.3|4636
1585121100000|2020-03-25 07:25:00|2760.3|2758.3|2771.3|2769.3|2779.3|2777.3|2760.3|2758.3|8756
1585121400000|2020-03-25 07:30:00|2770.3|2768.3|2768.3|2766.3|2776.3|2774.3|2764.3|2762.3|6649
1585121700000|2020-03-25 07:35:00|2767.8|2765.8|2779.3|2777.3|2782.3|2780.3|2765.3|2763.3|7939
1585122000000|2020-03-25 07:40:00|2780.3|2778.3|2790.3|2788.3|2790.8|2788.8|2778.3|2776.3|7114
1585122300000|2020-03-25 07:45:00|2789.3|2787.3|2790.3|2788.3|2792.3|2790.3|2786.8|2784.8|8433
1585122600000|2020-03-25 07:50:00|2791.3|2789.3|2793.3|2791.3|2796.3|2794.3|2785.3|2783.3|7582
1585122900000|2020-03-25 07:55:00|2794.3|2792.3|2804.3|2802.3|2804.3|2802.3|2788.3|2786.3|10751
1585123200000|2020-03-25 08:00:00|2803.3|2801.3|2766.3|2764.3|2803.3|2801.3|2763.3|2761.3|28443
1585123500000|2020-03-25 08:05:00|2767.3|2765.3|2765.3|2763.3|2782.3|2780.3|2763.3|2761.3|15347
1585123800000|2020-03-25 08:10:00|2766.3|2764.3|2768.3|2766.3|2773.8|2771.8|2763.3|2761.3|21323
1585124100000|2020-03-25 08:15:00|2767.3|2765.3|2763.3|2761.3|2772.3|2770.3|2758.3|2756.3|15237
1585124400000|2020-03-25 08:20:00|2764.3|2762.3|2778.3|2776.3|2779.3|2777.3|2764.3|2762.3|15518
1585124700000|2020-03-25 08:25:00|2777.3|2775.3|2793.3|2791.3|2797.3|2795.3|2776.3|2774.3|17654
1585125000000|2020-03-25 08:30:00|2794.3|2792.3|2789.3|2787.3|2797.3|2795.3|2785.3|2783.3|19445
1585125300000|2020-03-25 08:35:00|2790.3|2788.3|2779.3|2777.3|2791.3|2789.3|2775.3|2773.3|14143
1585125600000|2020-03-25 08:40:00|2778.3|2776.3|2793.3|2791.3|2794.3|2792.3|2775.3|2773.3|19782
1585125900000|2020-03-25 08:45:00|2794.3|2792.3|2792.7|2790.7|2795.3|2793.3|2787.3|2785.3|12328
1585126200000|2020-03-25 08:50:00|2793.7|2791.7|2803.7|2801.7|2806.7|2804.7|2792.7|2790.7|16486
1585126500000|2020-03-25 08:55:00|2802.7|2800.7|2811.7|2809.7|2815.7|2813.7|2801.7|2799.7|22215
1585126800000|2020-03-25 09:00:00|2810.7|2808.7|2815.7|2813.7|2818.7|2816.7|2808.7|2806.7|13068
1585127100000|2020-03-25 09:05:00|2816.7|2814.7|2827.7|2825.7|2828.7|2826.7|2814.7|2812.7|21652
1585127400000|2020-03-25 09:10:00|2826.7|2824.7|2829.7|2827.7|2829.7|2827.7|2825.7|2823.7|12038
1585127700000|2020-03-25 09:15:00|2828.7|2826.7|2819.7|2817.7|2828.7|2826.7|2818.7|2816.7|15705
1585128000000|2020-03-25 09:20:00|2820.7|2818.7|2825.7|2823.7|2825.7|2823.7|2814.7|2812.7|21213
1585128300000|2020-03-25 09:25:00|2826.7|2824.7|2822.7|2820.7|2829.7|2827.7|2819.7|2817.7|18861
1585128600000|2020-03-25 09:30:00|2823.7|2821.7|2818.7|2816.7|2826.7|2824.7|2815.7|2813.7|8579
1585128900000|2020-03-25 09:35:00|2818.2|2816.2|2815.7|2813.7|2819.7|2817.7|2813.7|2811.7|8660
1585129200000|2020-03-25 09:40:00|2815.2|2813.2|2793.7|2791.7|2815.7|2813.7|2793.7|2791.7|17544
1585129500000|2020-03-25 09:45:00|2794.7|2792.7|2793.7|2791.7|2800.7|2798.7|2793.7|2791.7|16114
1585129800000|2020-03-25 09:50:00|2793.2|2791.2|2780.7|2778.7|2793.7|2791.7|2780.2|2778.2|12405
1585130100000|2020-03-25 09:55:00|2780.2|2778.2|2779.7|2777.7|2781.2|2779.2|2768.7|2766.7|23981
1585130400000|2020-03-25 10:00:00|2778.7|2776.7|2776.7|2774.7|2782.7|2780.7|2770.7|2768.7|12978
1585130700000|2020-03-25 10:05:00|2775.7|2773.7|2759.7|2757.7|2775.7|2773.7|2759.7|2757.7|12358
1585131000000|2020-03-25 10:10:00|2758.7|2756.7|2746.7|2744.7|2761.7|2759.7|2746.7|2744.7|19375
1585131300000|2020-03-25 10:15:00|2747.7|2745.7|2733.7|2731.7|2753.7|2751.7|2727.7|2725.7|23253
1585131600000|2020-03-25 10:20:00|2733.2|2731.2|2737.7|2735.7|2741.7|2739.7|2730.7|2728.7|24002
1585131900000|2020-03-25 10:25:00|2738.7|2736.7|2730.7|2728.7|2738.7|2736.7|2726.7|2724.7|21261
1585132200000|2020-03-25 10:30:00|2731.7|2729.7|2722.7|2720.7|2731.7|2729.7|2722.7|2720.7|16612
1585132500000|2020-03-25 10:35:00|2722.2|2720.2|2714.7|2712.7|2722.7|2720.7|2711.7|2709.7|25210
1585132800000|2020-03-25 10:40:00|2713.7|2711.7|2708.7|2706.7|2715.7|2713.7|2704.7|2702.7|19201
1585133100000|2020-03-25 10:45:00|2707.7|2705.7|2698.7|2696.7|2709.7|2707.7|2693.7|2691.7|25686
1585133400000|2020-03-25 10:50:00|2697.7|2695.7|2684.7|2682.7|2699.7|2697.7|2678.7|2676.7|23624
1585133700000|2020-03-25 10:55:00|2685.7|2683.7|2678.7|2676.7|2688.7|2686.7|2676.7|2674.7|40607
1585134000000|2020-03-25 11:00:00|2679.7|2677.7|2687.7|2685.7|2687.7|2685.7|2677.7|2675.7|21483
1585134300000|2020-03-25 11:05:00|2686.7|2684.7|2711.7|2709.7|2728.7|2726.7|2686.7|2684.7|31471
1585134600000|2020-03-25 11:10:00|2710.7|2708.7|2708.7|2706.7|2712.7|2710.7|2699.7|2697.7|20054
1585134900000|2020-03-25 11:15:00|2710.7|2708.7|2720.7|2718.7|2725.7|2723.7|2701.7|2699.7|21081
1585135200000|2020-03-25 11:20:00|2719.7|2717.7|2726.7|2724.7|2726.7|2724.7|2710.2|2708.2|16627
1585135500000|2020-03-25 11:25:00|2728.7|2726.7|2721.7|2719.7|2734.7|2732.7|2719.7|2717.7|12490
1585135800000|2020-03-25 11:30:00|2722.7|2720.7|2688.7|2686.7|2724.7|2722.7|2688.7|2686.7|17290
1585136100000|2020-03-25 11:35:00|2689.2|2687.2|2699.7|2697.7|2700.7|2698.7|2688.7|2686.7|26981
1585136400000|2020-03-25 11:40:00|2698.7|2696.7|2718.7|2716.7|2720.7|2718.7|2697.7|2695.7|7964
1585136700000|2020-03-25 11:45:00|2719.7|2717.7|2714.7|2712.7|2721.7|2719.7|2707.7|2705.7|10231
1585137000000|2020-03-25 11:50:00|2713.7|2711.7|2704.7|2702.7|2714.2|2712.2|2703.2|2701.2|8067
1585137300000|2020-03-25 11:55:00|2705.7|2703.7|2723.7|2721.7|2723.7|2721.7|2698.7|2696.7|23477
1585137600000|2020-03-25 12:00:00|2723.2|2721.2|2737.7|2735.7|2739.7|2737.7|2718.7|2716.7|11410
1585137900000|2020-03-25 12:05:00|2738.7|2736.7|2733.7|2731.7|2738.7|2736.7|2729.7|2727.7|8238
1585138200000|2020-03-25 12:10:00|2734.7|2732.7|2729.7|2727.7|2738.7|2736.7|2726.7|2724.7|9198
1585138500000|2020-03-25 12:15:00|2729.2|2727.2|2727.7|2725.7|2735.7|2733.7|2726.7|2724.7|4542
1585138800000|2020-03-25 12:20:00|2726.7|2724.7|2713.7|2711.7|2731.7|2729.7|2711.7|2709.7|4823
1585139100000|2020-03-25 12:25:00|2714.7|2712.7|2713.7|2711.7|2715.7|2713.7|2706.7|2704.7|8378
1585139400000|2020-03-25 12:30:00|2714.7|2712.7|2712.7|2710.7|2720.7|2718.7|2709.7|2707.7|7760
1585139700000|2020-03-25 12:35:00|2713.7|2711.7|2695.7|2693.7|2720.7|2718.7|2695.7|2693.7|10240
1585140000000|2020-03-25 12:40:00|2696.7|2694.7|2707.7|2705.7|2713.7|2711.7|2696.7|2694.7|14088
1585140300000|2020-03-25 12:45:00|2708.7|2706.7|2686.7|2684.7|2708.7|2706.7|2685.7|2683.7|17033
1585140600000|2020-03-25 12:50:00|2687.7|2685.7|2700.7|2698.7|2703.7|2701.7|2687.7|2685.7|8698
1585140900000|2020-03-25 12:55:00|2701.7|2699.7|2707.2|2705.2|2708.7|2706.7|2700.7|2698.7|8138
1585141200000|2020-03-25 13:00:00|2706.7|2704.7|2702.7|2700.7|2709.2|2707.2|2699.7|2697.7|10440
1585141500000|2020-03-25 13:05:00|2701.7|2699.7|2699.7|2697.7|2701.7|2699.7|2697.7|2695.7|7301
1585141800000|2020-03-25 13:10:00|2700.7|2698.7|2718.7|2716.7|2722.2|2720.2|2699.7|2697.7|9369
1585142100000|2020-03-25 13:15:00|2717.7|2715.7|2720.9|2718.9|2722.7|2720.7|2713.7|2711.7|5446
1585142400000|2020-03-25 13:20:00|2721.9|2719.9|2715.5|2713.5|2722.9|2720.9|2712.5|2710.5|9700
1585142700000|2020-03-25 13:25:00|2716.5|2714.5|2711.5|2709.5|2717.5|2715.5|2709.5|2707.5|12457
1585143000000|2020-03-25 13:30:00|2712.5|2710.5|2716.5|2714.5|2716.5|2714.5|2695.5|2693.5|22088
1585143300000|2020-03-25 13:35:00|2712.5|2710.5|2732.5|2730.5|2732.5|2730.5|2708.5|2706.5|24689
1585143600000|2020-03-25 13:40:00|2731.5|2729.5|2723.5|2721.5|2733.5|2731.5|2718.5|2716.5|12761
1585143900000|2020-03-25 13:45:00|2724.5|2722.5|2707.5|2705.5|2725.5|2723.5|2707.5|2705.5|20844
1585144200000|2020-03-25 13:50:00|2708.5|2706.5|2694.5|2692.5|2712.5|2710.5|2692.5|2690.5|13152
1585144500000|2020-03-25 13:55:00|2695.5|2693.5|2691.5|2689.5|2705|2703|2689.5|2687.5|15219
1585144800000|2020-03-25 14:00:00|2690.5|2688.5|2688.5|2686.5|2698.5|2696.5|2684.5|2682.5|14251
1585145100000|2020-03-25 14:05:00|2690.5|2688.5|2690.5|2688.5|2702.5|2700.5|2682.5|2680.5|17498
1585145400000|2020-03-25 14:10:00|2691.5|2689.5|2684.5|2682.5|2692.5|2690.5|2676.5|2674.5|15091
1585145700000|2020-03-25 14:15:00|2685.5|2683.5|2693|2691|2697.5|2695.5|2684.5|2682.5|25330
1585146000000|2020-03-25 14:20:00|2692.5|2690.5|2695.5|2693.5|2703.5|2701.5|2687.5|2685.5|15983
1585146300000|2020-03-25 14:25:00|2696.5|2694.5|2703.5|2701.5|2704.5|2702.5|2689.5|2687.5|12498
1585146600000|2020-03-25 14:30:00|2704.5|2702.5|2711.5|2709.5|2711.5|2709.5|2703.5|2701.5|14405
1585146900000|2020-03-25 14:35:00|2712.5|2710.5|2715.5|2713.5|2718.5|2716.5|2706.5|2704.5|14215
1585147200000|2020-03-25 14:40:00|2713.5|2711.5|2716.5|2714.5|2723.5|2721.5|2711.5|2709.5|13769
1585147500000|2020-03-25 14:45:00|2716|2714|2707.5|2705.5|2716.5|2714.5|2698.5|2696.5|14304
1585147800000|2020-03-25 14:50:00|2706.5|2704.5|2714.5|2712.5|2719.5|2717.5|2705.5|2703.5|7430
1585148100000|2020-03-25 14:55:00|2715.5|2713.5|2730.5|2728.5|2736.5|2734.5|2713.5|2711.5|11598
1585148400000|2020-03-25 15:00:00|2729.5|2727.5|2735.5|2733.5|2735.5|2733.5|2727.5|2725.5|12784
1585148700000|2020-03-25 15:05:00|2734.5|2732.5|2742.5|2740.5|2745.5|2743.5|2731.5|2729.5|14959
1585149000000|2020-03-25 15:10:00|2741.85|2739.85|2740.85|2738.85|2744.85|2742.85|2733.85|2731.85|11687
1585149300000|2020-03-25 15:15:00|2741.85|2739.85|2746.85|2744.85|2748.85|2746.85|2737.85|2735.85|22494
1585149600000|2020-03-25 15:20:00|2745.85|2743.85|2735.85|2733.85|2747.85|2745.85|2731.85|2729.85|11264
1585149900000|2020-03-25 15:25:00|2736.85|2734.85|2740.85|2738.85|2745.85|2743.85|2735.85|2733.85|9095
1585150200000|2020-03-25 15:30:00|2741.85|2739.85|2741.85|2739.85|2744.85|2742.85|2735.85|2733.85|11048
1585150500000|2020-03-25 15:35:00|2740.85|2738.85|2733.85|2731.85|2741.85|2739.85|2732.85|2730.85|13670
1585150800000|2020-03-25 15:40:00|2734.85|2732.85|2732.85|2730.85|2739.85|2737.85|2728.85|2726.85|10053
1585151100000|2020-03-25 15:45:00|2731.85|2729.85|2737.85|2735.85|2739.85|2737.85|2726.85|2724.85|10129
1585151400000|2020-03-25 15:50:00|2738.85|2736.85|2730.85|2728.85|2739.85|2737.85|2726.85|2724.85|9142
1585151700000|2020-03-25 15:55:00|2731.85|2729.85|2740.85|2738.85|2740.85|2738.85|2725.85|2723.85|10639
1585152000000|2020-03-25 16:00:00|2739.85|2737.85|2752.85|2750.85|2753.85|2751.85|2739.35|2737.35|16539
1585152300000|2020-03-25 16:05:00|2753.85|2751.85|2751.85|2749.85|2754.85|2752.85|2750.85|2748.85|16802
1585152600000|2020-03-25 16:10:00|2752.85|2750.85|2756.85|2754.85|2758.35|2756.35|2751.85|2749.85|26405
1585152900000|2020-03-25 16:15:00|2757.85|2755.85|2766.85|2764.85|2769.85|2767.85|2757.85|2755.85|18692
1585153200000|2020-03-25 16:20:00|2766.35|2764.35|2776.85|2774.85|2776.85|2774.85|2765.85|2763.85|20776
1585153500000|2020-03-25 16:25:00|2777.85|2775.85|2780.85|2778.85|2789.85|2787.85|2775.85|2773.85|63219
1585153800000|2020-03-25 16:30:00|2781.85|2779.85|2799.85|2797.85|2803.85|2801.85|2774.85|2772.85|93164
1585154100000|2020-03-25 16:35:00|2802.85|2800.85|2788.85|2786.85|2804.85|2802.85|2785.85|2783.85|57693
1585154400000|2020-03-25 16:40:00|2789.85|2787.85|2794.85|2792.85|2795.85|2793.85|2785.85|2783.85|15246
1585154700000|2020-03-25 16:45:00|2795.85|2793.85|2794.85|2792.85|2801.85|2799.85|2793.85|2791.85|14878
1585155000000|2020-03-25 16:50:00|2793.85|2791.85|2790.85|2788.85|2800.85|2798.85|2788.85|2786.85|17415
1585155300000|2020-03-25 16:55:00|2790.35|2788.35|2792.85|2790.85|2794.85|2792.85|2787.85|2785.85|28668
1585155600000|2020-03-25 17:00:00|2791.85|2789.85|2804.85|2802.85|2808.85|2806.85|2790.85|2788.85|12444
1585155900000|2020-03-25 17:05:00|2803.85|2801.85|2812.85|2810.85|2812.85|2810.85|2801.85|2799.85|16641
1585156200000|2020-03-25 17:10:00|2811.85|2809.85|2804.85|2802.85|2813.85|2811.85|2798.85|2796.85|11313
1585156500000|2020-03-25 17:15:00|2803.85|2801.85|2809.85|2807.85|2811.85|2809.85|2801.85|2799.85|6739
1585156800000|2020-03-25 17:20:00|2808.85|2806.85|2811.85|2809.85|2812.85|2810.85|2804.85|2802.85|7360
1585157100000|2020-03-25 17:25:00|2810.85|2808.85|2805.85|2803.85|2812.85|2810.85|2802.85|2800.85|12246
1585157400000|2020-03-25 17:30:00|2806.85|2804.85|2815.85|2813.85|2815.85|2813.85|2802.85|2800.85|8067
1585157700000|2020-03-25 17:35:00|2814.85|2812.85|2818.85|2816.85|2818.85|2816.85|2812.85|2810.85|6623
1585158000000|2020-03-25 17:40:00|2817.85|2815.85|2820.85|2818.85|2822.85|2820.85|2815.85|2813.85|6669
1585158300000|2020-03-25 17:45:00|2819.85|2817.85|2828.85|2826.85|2831.85|2829.85|2819.85|2817.85|9624
1585158600000|2020-03-25 17:50:00|2827.85|2825.85|2817.85|2815.85|2831.85|2829.85|2817.85|2815.85|5626
1585158900000|2020-03-25 17:55:00|2818.85|2816.85|2808.85|2806.85|2822.85|2820.85|2808.85|2806.85|6472
1585159200000|2020-03-25 18:00:00|2809.85|2807.85|2802.85|2800.85|2809.85|2807.85|2802.85|2800.85|6558
1585159500000|2020-03-25 18:05:00|2801.85|2799.85|2793.85|2791.85|2801.85|2799.85|2791.85|2789.85|3895
1585159800000|2020-03-25 18:10:00|2793.35|2791.35|2808.85|2806.85|2808.85|2806.85|2790.85|2788.85|9798
1585160100000|2020-03-25 18:15:00|2807.85|2805.85|2812.85|2810.85|2813.85|2811.85|2802.85|2800.85|5133
1585160400000|2020-03-25 18:20:00|2811.85|2809.85|2810.85|2808.85|2816.85|2814.85|2809.85|2807.85|3733
1585160700000|2020-03-25 18:25:00|2811.85|2809.85|2808.85|2806.85|2812.85|2810.85|2801.85|2799.85|3701
1585161000000|2020-03-25 18:30:00|2808.35|2806.35|2799.85|2797.85|2810.85|2808.85|2797.85|2795.85|2939
1585161300000|2020-03-25 18:35:00|2800.85|2798.85|2804.85|2802.85|2805.85|2803.85|2794.85|2792.85|4762
1585161600000|2020-03-25 18:40:00|2803.85|2801.85|2809.85|2807.85|2811.35|2809.35|2800.85|2798.85|5303
1585161900000|2020-03-25 18:45:00|2810.85|2808.85|2818.85|2816.85|2820.85|2818.85|2809.85|2807.85|3750
1585162200000|2020-03-25 18:50:00|2819.85|2817.85|2815.85|2813.85|2821.85|2819.85|2810.85|2808.85|3064
1585162500000|2020-03-25 18:55:00|2814.85|2812.85|2823.85|2821.85|2826.85|2824.85|2813.85|2811.85|4275
1585162800000|2020-03-25 19:00:00|2824.35|2822.35|2828.85|2826.85|2828.85|2826.85|2819.85|2817.85|2530
1585163100000|2020-03-25 19:05:00|2827.85|2825.85|2820.85|2818.85|2828.85|2826.85|2818.85|2816.85|3951
1585163400000|2020-03-25 19:10:00|2819.85|2817.85|2816.85|2814.85|2820.85|2818.85|2812.85|2810.85|3772
1585163700000|2020-03-25 19:15:00|2817.85|2815.85|2817.85|2815.85|2821.85|2819.85|2816.85|2814.85|3407
1585164000000|2020-03-25 19:20:00|2817.35|2815.35|2820.85|2818.85|2821.85|2819.85|2816.85|2814.85|3376
1585164300000|2020-03-25 19:25:00|2820.35|2818.35|2809.85|2807.85|2823.85|2821.85|2809.35|2807.35|4630
1585164600000|2020-03-25 19:30:00|2808.85|2806.85|2813.85|2811.85|2820.85|2818.85|2808.85|2806.85|5996
1585164900000|2020-03-25 19:35:00|2814.85|2812.85|2819.85|2817.85|2825.85|2823.85|2814.85|2812.85|5164
1585165200000|2020-03-25 19:40:00|2820.35|2818.35|2809.85|2807.85|2824.85|2822.85|2804.85|2802.85|5500
1585165500000|2020-03-25 19:45:00|2808.85|2806.85|2796.85|2794.85|2808.85|2806.85|2793.85|2791.85|6874
1585165800000|2020-03-25 19:50:00|2795.85|2793.85|2780.85|2778.85|2795.85|2793.85|2771.85|2769.85|13902
1585166100000|2020-03-25 19:55:00|2781.85|2779.85|2777.85|2775.85|2789.85|2787.85|2770.85|2768.85|12022
1585166400000|2020-03-25 20:00:00|2778.85|2776.85|2784.35|2782.35|2789.35|2787.35|2776.85|2774.85|3924
1585166700000|2020-03-25 20:05:00|2784.85|2782.85|2785.35|2783.35|2785.85|2783.85|2780.85|2778.85|1834
1585167000000|2020-03-25 20:10:00|2784.85|2782.85|2774.85|2772.85|2785.85|2783.85|2774.85|2772.85|3722
1585167300000|2020-03-25 20:15:00|2776.85|2774.85|2769.85|2767.85|2776.85|2774.85|2768.85|2766.85|1930
1585167600000|2020-03-25 20:20:00|2768.85|2766.85|2768.85|2766.85|2771.85|2769.85|2768.85|2766.85|517
1585167900000|2020-03-25 20:25:00|2769.85|2767.85|2770.85|2768.85|2772.85|2770.85|2769.85|2767.85|444
1585168200000|2020-03-25 20:30:00|2772.85|2770.85|2776.85|2774.85|2777.85|2775.85|2769.85|2767.85|1049
1585168500000|2020-03-25 20:35:00|2777.35|2775.35|2771.85|2769.85|2777.85|2775.85|2771.85|2769.85|747
1585168800000|2020-03-25 20:40:00|2770.85|2768.85|2768.35|2766.35|2770.85|2768.85|2766.85|2764.85|840
1585169100000|2020-03-25 20:45:00|2768.85|2766.85|2768.85|2766.85|2770.85|2768.85|2768.35|2766.35|579
1585169400000|2020-03-25 20:50:00|2769.85|2767.85|2768.85|2766.85|2773.35|2771.35|2768.35|2766.35|526
1585169700000|2020-03-25 20:55:00|2769.85|2767.85|2777.85|2775.85|2778.85|2776.85|2768.85|2766.85|744
1585170000000|2020-03-25 21:00:00|2778.2|2774.7|2778|2774.5|2778.6|2775.1|2777.4|2773.9|66
1585170300000|2020-03-25 21:05:00|2778.4|2774.9|2776.9|2773.4|2778.6|2775.1|2776.6|2773.1|0
1585170600000|2020-03-25 21:10:00|2776.8|2773.3|2776.8|2773.3|2777.1|2773.6|2776.3|2772.8|0
1585170900000|2020-03-25 21:15:00|2776.6|2773.1|2776.1|2772.6|2776.8|2773.3|2775.8|2772.3|0
1585171200000|2020-03-25 21:20:00|2776.7|2773.2|2775.3|2771.8|2776.7|2773.2|2774.9|2771.4|0
1585171500000|2020-03-25 21:25:00|2774.9|2771.4|2775.3|2771.8|2775.8|2772.3|2773.8|2770.3|0
1585171800000|2020-03-25 21:30:00|2775.2|2771.7|2779.8|2776.3|2779.8|2776.3|2774.9|2771.4|0
1585172100000|2020-03-25 21:35:00|2780.1|2776.6|2777.7|2774.2|2781.3|2777.8|2777.4|2773.9|0
1585172400000|2020-03-25 21:40:00|2777.6|2774.1|2778.3|2774.8|2778.7|2775.2|2777.6|2774.1|0
1585172700000|2020-03-25 21:45:00|2779|2775.5|2777.9|2774.4|2779|2775.5|2777.2|2773.7|0
1585173000000|2020-03-25 21:50:00|2777.4|2773.9|2778.6|2775.1|2779.5|2776|2777.3|2773.8|0
1585173300000|2020-03-25 21:55:00|2778.7|2775.2|2780.2|2776.7|2780.2|2776.7|2778.5|2775|0
1585173600000|2020-03-25 22:00:00|2779.7|2776.2|2797.6|2794.1|2801.6|2798.1|2773.5|2770|0
1585173900000|2020-03-25 22:05:00|2797.7|2794.2|2790|2786.5|2802.7|2799.2|2788.7|2785.2|0
1585174200000|2020-03-25 22:10:00|2789.8|2786.3|2789.8|2786.3|2796.9|2793.4|2784.5|2781|0
1585174500000|2020-03-25 22:15:00|2790.3|2786.8|2793.5|2790|2795.3|2791.8|2789.5|2786|0
1585174800000|2020-03-25 22:20:00|2794.2|2790.7|2783.4|2779.9|2796.1|2792.6|2782.3|2778.8|0
1585175100000|2020-03-25 22:25:00|2783.6|2780.1|2781.5|2778|2784.8|2781.3|2778.1|2774.6|0
1585175400000|2020-03-25 22:30:00|2781.6|2778.1|2785.1|2781.6|2788.1|2784.6|2778.5|2775|0
1585175700000|2020-03-25 22:35:00|2785.2|2781.7|2788.1|2784.6|2791.3|2787.8|2785.2|2781.7|0
1585176000000|2020-03-25 22:40:00|2788.9|2785.4|2788.7|2785.2|2791.7|2788.2|2787|2783.5|0
1585176300000|2020-03-25 22:45:00|2788.9|2785.4|2784.8|2781.3|2789.4|2785.9|2784.7|2781.2|0
1585176600000|2020-03-25 22:50:00|2784.4|2780.9|2782.2|2778.7|2786.7|2783.2|2781.6|2778.1|0
1585176900000|2020-03-25 22:55:00|2782.5|2779|2784.8|2781.3|2785.4|2781.9|2782.3|2778.8|0
1585177200000|2020-03-25 23:00:00|2784.7|2781.2|2774.5|2771|2784.8|2781.3|2773.8|2770.3|0
1585177500000|2020-03-25 23:05:00|2774.6|2771.1|2776.8|2773.3|2778.2|2774.7|2774.5|2771|0
1585177800000|2020-03-25 23:10:00|2777|2773.5|2769.9|2766.4|2777.2|2773.7|2769.9|2766.4|0
1585178100000|2020-03-25 23:15:00|2769.4|2765.9|2766.9|2763.4|2771.7|2768.2|2764.6|2761.1|0
1585178400000|2020-03-25 23:20:00|2766.8|2763.3|2770.2|2766.7|2772|2768.5|2765.4|2761.9|0
1585178700000|2020-03-25 23:25:00|2770.4|2766.9|2773.4|2769.9|2776.8|2773.3|2770.4|2766.9|0
1585179000000|2020-03-25 23:30:00|2773.5|2770|2776.3|2772.8|2776.5|2773|2769.9|2766.4|0
1585179300000|2020-03-25 23:35:00|2776.7|2773.2|2776.1|2772.6|2780.8|2777.3|2773.1|2769.6|0
1585179600000|2020-03-25 23:40:00|2775.9|2772.4|2772.6|2769.1|2775.9|2772.4|2767.6|2764.1|0
1585179900000|2020-03-25 23:45:00|2772.8|2769.3|2779.6|2776.1|2781|2777.5|2772.1|2768.6|0
1585180200000|2020-03-25 23:50:00|2779.2|2775.7|2776.3|2772.8|2780.3|2776.8|2772.3|2768.8|0
1585180500000|2020-03-25 23:55:00|2776.1|2772.6|2779.9|2776.4|2780.8|2777.3|2775.2|2771.7|0
1585180800000|2020-03-26 00:00:00|2779.7|2776.2|2770.7|2767.2|2780.5|2777|2770.5|2767|0
1585181100000|2020-03-26 00:05:00|2771.1|2767.6|2778.3|2774.8|2778.6|2775.1|2770.7|2767.2|0
1585181400000|2020-03-26 00:10:00|2778.6|2775.1|2790.8|2787.3|2797|2793.5|2776.4|2772.9|0
1585181700000|2020-03-26 00:15:00|2790.9|2787.4|2788.6|2786.1|2791.3|2787.8|2778.1|2775.6|1153
1585182000000|2020-03-26 00:20:00|2788.1|2785.6|2797.1|2794.6|2798.1|2795.6|2782.6|2780.1|972
1585182300000|2020-03-26 00:25:00|2796.6|2794.1|2800.6|2798.1|2809.1|2806.6|2795.1|2792.6|815
1585182600000|2020-03-26 00:30:00|2801.1|2798.6|2796.1|2793.6|2802.1|2799.6|2796.1|2793.6|417
1585182900000|2020-03-26 00:35:00|2796.6|2794.1|2800.6|2798.1|2800.6|2798.1|2791.1|2788.6|423
1585183200000|2020-03-26 00:40:00|2801.1|2798.6|2796.1|2793.6|2803.1|2800.6|2793.1|2790.6|238
1585183500000|2020-03-26 00:45:00|2797.1|2794.6|2786.1|2783.6|2797.6|2795.1|2786.1|2783.6|379
1585183800000|2020-03-26 00:50:00|2785.1|2782.6|2790.1|2787.6|2790.1|2787.6|2783.1|2780.6|242
1585184100000|2020-03-26 00:55:00|2788.6|2786.1|2777.1|2774.6|2790.1|2787.6|2777.1|2774.6|207
1585184400000|2020-03-26 01:00:00|2776.6|2774.1|2758.6|2756.1|2777.6|2775.1|2753.6|2751.1|735
1585184700000|2020-03-26 01:05:00|2757.6|2755.1|2753.6|2751.1|2766.6|2764.1|2753.6|2751.1|319
1585185000000|2020-03-26 01:10:00|2753.1|2750.6|2757.6|2755.1|2764.6|2762.1|2751.1|2748.6|133
1585185300000|2020-03-26 01:15:00|2756.1|2753.6|2748.1|2745.6|2756.1|2753.6|2745.1|2742.6|874
1585185600000|2020-03-26 01:20:00|2747.6|2745.1|2738.1|2735.6|2748.1|2745.6|2736.1|2733.6|1152
1585185900000|2020-03-26 01:25:00|2739.1|2736.6|2737.6|2735.1|2741.6|2739.1|2734.1|2731.6|757
1585186200000|2020-03-26 01:30:00|2737.1|2734.6|2735.6|2733.1|2741.6|2739.1|2734.1|2731.6|449
1585186500000|2020-03-26 01:35:00|2735.1|2732.6|2745.1|2742.6|2748.6|2746.1|2735.1|2732.6|396
1585186800000|2020-03-26 01:40:00|2745.6|2743.1|2748.6|2746.1|2749.6|2747.1|2743.1|2740.6|303
1585187100000|2020-03-26 01:45:00|2749.1|2746.6|2734.6|2732.1|2750.1|2747.6|2734.1|2731.6|331
1585187400000|2020-03-26 01:50:00|2734.1|2731.6|2749.1|2746.6|2749.1|2746.6|2734.1|2731.6|207
1585187700000|2020-03-26 01:55:00|2748.6|2746.1|2738.1|2735.6|2749.1|2746.6|2736.1|2733.6|143
1585188000000|2020-03-26 02:00:00|2739.1|2736.6|2738.1|2735.6|2742.1|2739.6|2732.1|2729.6|499
1585188300000|2020-03-26 02:05:00|2737.6|2735.1|2730.1|2727.6|2742.1|2739.6|2727.1|2724.6|523
1585188600000|2020-03-26 02:10:00|2731.1|2728.6|2721.1|2718.6|2731.6|2729.1|2720.1|2717.6|597
1585188900000|2020-03-26 02:15:00|2722.1|2719.6|2726.6|2724.1|2732.1|2729.6|2721.1|2718.6|481
1585189200000|2020-03-26 02:20:00|2727.1|2724.6|2734.1|2731.6|2738.1|2735.6|2726.1|2723.6|233
1585189500000|2020-03-26 02:25:00|2734.6|2732.1|2737.6|2735.1|2739.1|2736.6|2733.1|2730.6|139
1585189800000|2020-03-26 02:30:00|2738.6|2736.1|2734.6|2732.1|2740.1|2737.6|2734.6|2732.1|99
1585190100000|2020-03-26 02:35:00|2734.1|2731.6|2745.1|2742.6|2747.1|2744.6|2730.6|2728.1|349
1585190400000|2020-03-26 02:40:00|2744.1|2741.6|2734.6|2732.1|2744.6|2742.1|2734.1|2731.6|289
1585190700000|2020-03-26 02:45:00|2735.1|2732.6|2740.6|2738.1|2741.1|2738.6|2735.1|2732.6|91
1585191000000|2020-03-26 02:50:00|2741.1|2738.6|2734.6|2732.1|2741.1|2738.6|2733.6|2731.1|44
1585191300000|2020-03-26 02:55:00|2734.1|2731.6|2741.6|2739.1|2742.6|2740.1|2730.6|2728.1|260
1585191600000|2020-03-26 03:00:00|2742.6|2740.1|2744.1|2741.6|2749.1|2746.6|2742.6|2740.1|169
1585191900000|2020-03-26 03:05:00|2743.1|2740.6|2752.1|2749.6|2752.1|2749.6|2741.1|2738.6|479
1585192200000|2020-03-26 03:10:00|2752.6|2750.1|2749.6|2747.1|2753.1|2750.6|2749.1|2746.6|146
1585192500000|2020-03-26 03:15:00|2750.1|2747.6|2749.6|2747.1|2751.1|2748.6|2745.1|2742.6|152
1585192800000|2020-03-26 03:20:00|2750.6|2748.1|2744.1|2741.6|2750.6|2748.1|2744.1|2741.6|47
1585193100000|2020-03-26 03:25:00|2743.6|2741.1|2748.6|2746.1|2755.1|2752.6|2743.6|2741.1|253
1585193400000|2020-03-26 03:30:00|2749.1|2746.6|2731.1|2728.6|2750.6|2748.1|2726.1|2723.6|578
1585193700000|2020-03-26 03:35:00|2730.6|2728.1|2735.6|2733.1|2735.6|2733.1|2728.1|2725.6|240
1585194000000|2020-03-26 03:40:00|2735.1|2732.6|2740.1|2737.6|2741.1|2738.6|2734.6|2732.1|137
1585194300000|2020-03-26 03:45:00|2740.6|2738.1|2748.1|2745.6|2748.1|2745.6|2739.6|2737.1|51
1585194600000|2020-03-26 03:50:00|2748.6|2746.1|2756.6|2754.1|2756.6|2754.1|2748.6|2746.1|80
1585194900000|2020-03-26 03:55:00|2757.1|2754.6|2748.6|2746.1|2758.1|2755.6|2747.1|2744.6|316
1585195200000|2020-03-26 04:00:00|2749.1|2746.6|2738.6|2736.1|2752.1|2749.6|2738.1|2735.6|303
1585195500000|2020-03-26 04:05:00|2738.1|2735.6|2743.6|2741.1|2743.6|2741.1|2738.1|2735.6|291
1585195800000|2020-03-26 04:10:00|2744.1|2741.6|2742.6|2740.1|2751.1|2748.6|2742.6|2740.1|151
1585196100000|2020-03-26 04:15:00|2741.6|2739.1|2736.6|2734.1|2742.6|2740.1|2736.1|2733.6|24
1585196400000|2020-03-26 04:20:00|2735.6|2733.1|2740.6|2738.1|2741.1|2738.6|2730.6|2728.1|243
1585196700000|2020-03-26 04:25:00|2740.1|2737.6|2747.6|2745.1|2748.1|2745.6|2737.1|2734.6|116
1585197000000|2020-03-26 04:30:00|2749.1|2746.6|2748.1|2745.6|2751.6|2749.1|2747.6|2745.1|379
1585197300000|2020-03-26 04:35:00|2748.6|2746.1|2750.6|2748.1|2751.1|2748.6|2747.1|2744.6|139
1585197600000|2020-03-26 04:40:00|2749.1|2746.6|2751.1|2748.6|2751.1|2748.6|2748.6|2746.1|98
1585197900000|2020-03-26 04:45:00|2750.6|2748.1|2750.6|2748.1|2751.1|2748.6|2746.1|2743.6|291
1585198200000|2020-03-26 04:50:00|2749.1|2746.6|2745.6|2743.1|2751.1|2748.6|2745.1|2742.6|596
1585198500000|2020-03-26 04:55:00|2746.1|2743.6|2749.6|2747.1|2752.6|2750.1|2745.6|2743.1|485
1585198800000|2020-03-26 05:00:00|2750.6|2748.1|2740.6|2738.1|2750.6|2748.1|2737.6|2735.1|205
1585199100000|2020-03-26 05:05:00|2740.1|2737.6|2743.6|2741.1|2743.6|2741.1|2736.6|2734.1|164
1585199400000|2020-03-26 05:10:00|2744.1|2741.6|2745.6|2743.1|2750.1|2747.6|2743.6|2741.1|138
1585199700000|2020-03-26 05:15:00|2746.1|2743.6|2752.6|2750.1|2755.1|2752.6|2745.6|2743.1|178
1585200000000|2020-03-26 05:20:00|2752.1|2749.6|2746.1|2743.6|2753.1|2750.6|2745.6|2743.1|704
1585200300000|2020-03-26 05:25:00|2747.1|2744.6|2742.6|2740.1|2747.1|2744.6|2737.1|2734.6|440
1585200600000|2020-03-26 05:30:00|2743.1|2740.6|2745.6|2743.1|2748.1|2745.6|2743.1|2740.6|220
1585200900000|2020-03-26 05:35:00|2745.1|2742.6|2746.1|2743.6|2747.1|2744.6|2743.1|2740.6|209
1585201200000|2020-03-26 05:40:00|2745.6|2743.1|2747.1|2744.6|2747.1|2744.6|2743.1|2740.6|91
1585201500000|2020-03-26 05:45:00|2746.6|2744.1|2736.6|2734.1|2747.1|2744.6|2736.1|2733.6|421
1585201800000|2020-03-26 05:50:00|2737.6|2735.1|2726.6|2724.1|2740.1|2737.6|2726.1|2723.6|685
1585202100000|2020-03-26 05:55:00|2727.1|2724.6|2739.1|2736.6|2739.1|2736.6|2723.6|2721.1|448
1585202400000|2020-03-26 06:00:00|2739.6|2737.1|2735.6|2733.1|2746.6|2744.1|2735.1|2732.6|813
1585202700000|2020-03-26 06:05:00|2736.1|2733.6|2731.6|2729.1|2736.1|2733.6|2728.1|2725.6|288
1585203000000|2020-03-26 06:10:00|2732.1|2729.6|2731.6|2729.1|2734.6|2732.1|2729.6|2727.1|245
1585203300000|2020-03-26 06:15:00|2732.1|2729.6|2725.6|2723.1|2737.1|2734.6|2724.1|2721.6|977
1585203600000|2020-03-26 06:20:00|2726.1|2723.6|2727.1|2724.6|2728.1|2725.6|2719.1|2716.6|1197
1585203900000|2020-03-26 06:25:00|2726.6|2724.1|2732.1|2729.6|2733.1|2730.6|2724.6|2722.1|147
1585204200000|2020-03-26 06:30:00|2733.1|2730.6|2737.1|2734.6|2737.1|2734.6|2731.1|2728.6|394
1585204500000|2020-03-26 06:35:00|2736.6|2734.1|2733.6|2731.1|2737.1|2734.6|2730.1|2727.6|239
1585204800000|2020-03-26 06:40:00|2734.1|2731.6|2731.1|2728.6|2734.1|2731.6|2729.1|2726.6|832
1585205100000|2020-03-26 06:45:00|2732.1|2729.6|2732.6|2730.1|2737.1|2734.6|2732.1|2729.6|1162
1585205400000|2020-03-26 06:50:00|2733.1|2730.6|2732.6|2730.1|2734.1|2731.6|2732.1|2729.6|103
1585205700000|2020-03-26 06:55:00|2733.1|2730.6|2727.1|2724.6|2733.1|2730.6|2727.1|2724.6|884
1585206000000|2020-03-26 07:00:00|2726.85|2724.85|2715.85|2713.85|2726.85|2724.85|2712.35|2710.35|5147
1585206300000|2020-03-26 07:05:00|2716.35|2714.35|2725.85|2723.85|2725.85|2723.85|2714.85|2712.85|2114
1585206600000|2020-03-26 07:10:00|2724.85|2722.85|2720.35|2718.35|2724.85|2722.85|2717.85|2715.85|2423
1585206900000|2020-03-26 07:15:00|2720.85|2718.85|2719.35|2717.35|2722.85|2720.85|2717.85|2715.85|1822
1585207200000|2020-03-26 07:20:00|2718.85|2716.85|2718.85|2716.85|2724.85|2722.85|2716.35|2714.35|2006
1585207500000|2020-03-26 07:25:00|2719.85|2717.85|2725.85|2723.85|2728.85|2726.85|2718.85|2716.85|2558
1585207800000|2020-03-26 07:30:00|2726.85|2724.85|2717.85|2715.85|2726.85|2724.85|2712.85|2710.85|4479
1585208100000|2020-03-26 07:35:00|2716.85|2714.85|2715.35|2713.35|2720.85|2718.85|2714.85|2712.85|3227
1585208400000|2020-03-26 07:40:00|2714.85|2712.85|2719.85|2717.85|2722.85|2720.85|2714.85|2712.85|2689
1585208700000|2020-03-26 07:45:00|2720.35|2718.35|2718.85|2716.85|2722.85|2720.85|2717.35|2715.35|2014
1585209000000|2020-03-26 07:50:00|2718.35|2716.35|2716.85|2714.85|2719.85|2717.85|2715.85|2713.85|3122
1585209300000|2020-03-26 07:55:00|2716.35|2714.35|2725.85|2723.85|2725.85|2723.85|2713.85|2711.85|8449
1585209600000|2020-03-26 08:00:00|2722.85|2720.85|2743.85|2741.85|2745.85|2743.85|2722.85|2720.85|24397
1585209900000|2020-03-26 08:05:00|2744.85|2742.85|2745.85|2743.85|2751.85|2749.85|2741.85|2739.85|16296
1585210200000|2020-03-26 08:10:00|2744.85|2742.85|2734.85|2732.85|2746.85|2744.85|2732.35|2730.35|14465
1585210500000|2020-03-26 08:15:00|2733.85|2731.85|2723.85|2721.85|2739.85|2737.85|2722.85|2720.85|13650
1585210800000|2020-03-26 08:20:00|2722.85|2720.85|2731.85|2729.85|2732.85|2730.85|2720.85|2718.85|9122
1585211100000|2020-03-26 08:25:00|2730.85|2728.85|2725.85|2723.85|2741.85|2739.85|2721.85|2719.85|13343
1585211400000|2020-03-26 08:30:00|2724.85|2722.85|2735.85|2733.85|2740.85|2738.85|2724.85|2722.85|14704
1585211700000|2020-03-26 08:35:00|2736.85|2734.85|2726.85|2724.85|2736.85|2734.85|2720.85|2718.85|12275
1585212000000|2020-03-26 08:40:00|2725.85|2723.85|2726.85|2724.85|2730.85|2728.85|2715.85|2713.85|13555
1585212300000|2020-03-26 08:45:00|2727.85|2725.85|2735.85|2733.85|2735.85|2733.85|2721.85|2719.85|7444
1585212600000|2020-03-26 08:50:00|2734.85|2732.85|2733.85|2731.85|2736.85|2734.85|2724.85|2722.85|14759
1585212900000|2020-03-26 08:55:00|2732.85|2730.85|2741.85|2739.85|2742.85|2740.85|2726.85|2724.85|13236
1585213200000|2020-03-26 09:00:00|2742.85|2740.85|2752.8|2750.9|2753.3|2751.4|2737.8|2735.85|12425
1585213500000|2020-03-26 09:05:00|2751.8|2749.9|2744.25|2742.35|2753.8|2751.9|2742.8|2740.9|9052
1585213800000|2020-03-26 09:10:00|2743.25|2741.35|2733.66|2731.76|2749.66|2747.76|2733.66|2731.76|7906
1585214100000|2020-03-26 09:15:00|2732.66|2730.76|2736.66|2734.76|2740.66|2738.76|2730.66|2728.76|7431
1585214400000|2020-03-26 09:20:00|2735.66|2733.76|2742.66|2740.76|2742.66|2740.76|2730.66|2728.76|5075
1585214700000|2020-03-26 09:25:00|2741.66|2739.76|2727.66|2725.76|2742.66|2740.76|2726.66|2724.76|5080
1585215000000|2020-03-26 09:30:00|2726.66|2724.76|2731.66|2729.76|2735.66|2733.76|2726.66|2724.76|10770
1585215300000|2020-03-26 09:35:00|2730.66|2728.76|2737.66|2735.76|2740.66|2738.76|2727.66|2725.76|6359
1585215600000|2020-03-26 09:40:00|2738.66|2736.76|2734.66|2732.76|2742.66|2740.76|2732.66|2730.76|5899
1585215900000|2020-03-26 09:45:00|2734.16|2732.26|2744.66|2742.76|2746.66|2744.76|2732.66|2730.76|5591
1585216200000|2020-03-26 09:50:00|2745.66|2743.76|2737.66|2735.76|2746.66|2744.76|2736.66|2734.76|11692
1585216500000|2020-03-26 09:55:00|2738.66|2736.76|2747.66|2745.76|2747.66|2745.76|2736.66|2734.76|14143
1585216800000|2020-03-26 10:00:00|2748.66|2746.76|2749.66|2747.76|2750.66|2748.76|2742.66|2740.76|13665
1585217100000|2020-03-26 10:05:00|2748.66|2746.76|2753.66|2751.76|2756.66|2754.76|2747.66|2745.76|6006
1585217400000|2020-03-26 10:10:00|2754.66|2752.76|2744.66|2742.76|2755.66|2753.76|2743.66|2741.76|6145
1585217700000|2020-03-26 10:15:00|2745.66|2743.76|2739.66|2737.76|2745.66|2743.76|2735.66|2733.76|6047
1585218000000|2020-03-26 10:20:00|2740.66|2738.76|2738.66|2736.76|2743.16|2741.26|2737.66|2735.76|4971
1585218300000|2020-03-26 10:25:00|2739.66|2737.76|2746.66|2744.76|2747.66|2745.76|2738.66|2736.76|7553
1585218600000|2020-03-26 10:30:00|2746.16|2744.26|2752.66|2750.76|2755.66|2753.76|2746.16|2744.26|7404
1585218900000|2020-03-26 10:35:00|2753.66|2751.76|2759.66|2757.76|2762.66|2760.76|2751.66|2749.76|10665
1585219200000|2020-03-26 10:40:00|2758.66|2756.76|2753.66|2751.76|2762.66|2760.76|2752.66|2750.76|14249
1585219500000|2020-03-26 10:45:00|2754.66|2752.76|2759.66|2757.76|2762.66|2760.76|2753.66|2751.76|14677
1585219800000|2020-03-26 10:50:00|2760.16|2758.26|2749.66|2747.76|2761.66|2759.76|2748.66|2746.76|8258
1585220100000|2020-03-26 10:55:00|2748.66|2746.76|2747.66|2745.76|2748.66|2746.76|2741.66|2739.76|9192
1585220400000|2020-03-26 11:00:00|2746.66|2744.76|2740.66|2738.76|2747.66|2745.76|2740.66|2738.76|15206
1585220700000|2020-03-26 11:05:00|2740.16|2738.26|2739.66|2737.76|2740.66|2738.76|2733.66|2731.76|7299
1585221000000|2020-03-26 11:10:00|2740.66|2738.76|2740.66|2738.76|2745.66|2743.76|2738.66|2736.76|8005
1585221300000|2020-03-26 11:15:00|2741.66|2739.76|2743.66|2741.76|2744.66|2742.76|2739.66|2737.76|5780
1585221600000|2020-03-26 11:20:00|2744.16|2742.26|2745.16|2743.26|2748.66|2746.76|2743.66|2741.76|7665
1585221900000|2020-03-26 11:25:00|2745.66|2743.76|2741.66|2739.76|2747.66|2745.76|2741.66|2739.76|11801
1585222200000|2020-03-26 11:30:00|2740.66|2738.76|2748.66|2746.76|2748.66|2746.76|2740.66|2738.76|10993
1585222500000|2020-03-26 11:35:00|2747.66|2745.76|2751.16|2749.26|2752.66|2750.76|2746.66|2744.76|3098
1585222800000|2020-03-26 11:40:00|2750.66|2748.76|2737.66|2735.76|2751.66|2749.76|2737.66|2735.76|10764
1585223100000|2020-03-26 11:45:00|2738.16|2736.26|2729.66|2727.76|2738.66|2736.76|2729.66|2727.76|19585
1585223400000|2020-03-26 11:50:00|2730.66|2728.76|2726.66|2724.76|2730.66|2728.76|2724.66|2722.76|10948
1585223700000|2020-03-26 11:55:00|2727.66|2725.76|2729.66|2727.76|2731.66|2729.76|2726.66|2724.76|5613
1585224000000|2020-03-26 12:00:00|2730.66|2728.76|2720.66|2718.76|2731.66|2729.76|2720.66|2718.76|9968
1585224300000|2020-03-26 12:05:00|2721.66|2719.76|2718.66|2716.76|2722.66|2720.76|2718.66|2716.76|6681
1585224600000|2020-03-26 12:10:00|2717.66|2715.76|2716.66|2714.76|2718.66|2716.76|2713.66|2711.76|8541
1585224900000|2020-03-26 12:15:00|2715.66|2713.76|2725.66|2723.76|2727.66|2725.76|2713.66|2711.76|10084
1585225200000|2020-03-26 12:20:00|2724.66|2722.76|2715.66|2713.76|2726.66|2724.76|2715.66|2713.76|7289
1585225500000|2020-03-26 12:25:00|2716.66|2714.76|2715.66|2713.76|2721.66|2719.76|2715.66|2713.76|4553
1585225800000|2020-03-26 12:30:00|2714.16|2712.26|2728.16|2726.26|2734.66|2732.76|2705.16|2703.26|19530
1585226100000|2020-03-26 12:35:00|2728.66|2726.76|2737.16|2735.26|2741.66|2739.76|2727.66|2725.76|13301
1585226400000|2020-03-26 12:40:00|2737.24|2735.34|2735.74|2733.84|2745.74|2743.84|2735.74|2733.84|11377
1585226700000|2020-03-26 12:45:00|2736.74|2734.84|2740.74|2738.84|2742.74|2740.84|2731.74|2729.84|12616
1585227000000|2020-03-26 12:50:00|2739.74|2737.84|2737.74|2735.84|2745.74|2743.84|2735.74|2733.84|10151
1585227300000|2020-03-26 12:55:00|2738.74|2736.84|2742.74|2740.84|2749.74|2747.84|2735.74|2733.84|10461
1585227600000|2020-03-26 13:00:00|2743.74|2741.84|2742.74|2740.84|2743.74|2741.84|2733.74|2731.84|10386
1585227900000|2020-03-26 13:05:00|2743.74|2741.84|2754.74|2752.84|2754.74|2752.84|2739.74|2737.84|15372
1585228200000|2020-03-26 13:10:00|2755.74|2753.84|2756.74|2754.84|2757.24|2755.34|2752.74|2750.84|8027
1585228500000|2020-03-26 13:15:00|2756.24|2754.34|2750.74|2748.84|2756.74|2754.84|2742.74|2740.84|9519
1585228800000|2020-03-26 13:20:00|2749.74|2747.84|2759.74|2757.84|2760.74|2758.84|2746.24|2744.34|11356
1585229100000|2020-03-26 13:25:00|2760.74|2758.84|2767.74|2765.84|2776.74|2774.84|2759.74|2757.84|19346
1585229400000|2020-03-26 13:30:00|2766.74|2764.84|2774.74|2772.84|2777.74|2775.84|2765.74|2763.84|21305
1585229700000|2020-03-26 13:35:00|2773.74|2771.84|2781.74|2779.84|2785.24|2783.34|2771.74|2769.84|21433
1585230000000|2020-03-26 13:40:00|2782.74|2780.84|2785.74|2783.84|2790.74|2788.84|2780.74|2778.84|19427
1585230300000|2020-03-26 13:45:00|2786.74|2784.84|2778.74|2776.84|2787.74|2785.84|2777.74|2775.84|21539
1585230600000|2020-03-26 13:50:00|2779.74|2777.84|2787.74|2785.84|2787.74|2785.84|2771.74|2769.84|14029
1585230900000|2020-03-26 13:55:00|2786.74|2784.84|2794.74|2792.84|2797.74|2795.84|2786.74|2784.84|28370
1585231200000|2020-03-26 14:00:00|2795.74|2793.84|2786.74|2784.84|2798.74|2796.84|2783.74|2781.84|14976
1585231500000|2020-03-26 14:05:00|2787.74|2785.84|2804.74|2802.84|2804.74|2802.84|2787.74|2785.84|11056
1585231800000|2020-03-26 14:10:00|2803.74|2801.84|2793.74|2791.84|2805.74|2803.84|2793.74|2791.84|16173
1585232100000|2020-03-26 14:15:00|2792.74|2790.84|2809.74|2807.84|2809.74|2807.84|2792.74|2790.84|17283
1585232400000|2020-03-26 14:20:00|2810.74|2808.84|2803.74|2801.84|2811.74|2809.84|2803.74|2801.84|20548
1585232700000|2020-03-26 14:25:00|2804.74|2802.84|2795.74|2793.84|2806.74|2804.84|2795.74|2793.84|15306
1585233000000|2020-03-26 14:30:00|2796.74|2794.84|2805.74|2803.84|2806.74|2804.84|2794.74|2792.84|19755
1585233300000|2020-03-26 14:35:00|2804.74|2802.84|2796.74|2794.84|2806.74|2804.84|2794.74|2792.84|18953
1585233600000|2020-03-26 14:40:00|2795.74|2793.84|2795.24|2793.34|2797.74|2795.84|2786.74|2784.84|24445
1585233900000|2020-03-26 14:45:00|2795.74|2793.84|2781.74|2779.84|2797.74|2795.84|2776.24|2774.34|25750
1585234200000|2020-03-26 14:50:00|2780.74|2778.84|2777.74|2775.84|2783.74|2781.84|2772.74|2770.84|17036
1585234500000|2020-03-26 14:55:00|2776.74|2774.84|2777.74|2775.84|2783.74|2781.84|2769.74|2767.84|22692
1585234800000|2020-03-26 15:00:00|2778.74|2776.84|2781.74|2779.84|2781.74|2779.84|2769.74|2767.84|9825
1585235100000|2020-03-26 15:05:00|2780.74|2778.84|2778.74|2776.84|2785.74|2783.84|2774.74|2772.84|20503
1585235400000|2020-03-26 15:10:00|2778.84|2776.94|2789.84|2787.94|2791.84|2789.94|2778.84|2776.94|15381
1585235700000|2020-03-26 15:15:00|2788.84|2786.94|2801.84|2799.94|2801.84|2799.94|2788.84|2786.94|16442
1585236000000|2020-03-26 15:20:00|2802.84|2800.94|2806.84|2804.94|2807.84|2805.94|2800.84|2798.94|15278
1585236300000|2020-03-26 15:25:00|2805.84|2803.94|2807.84|2805.94|2809.84|2807.94|2802.84|2800.94|17755
1585236600000|2020-03-26 15:30:00|2806.84|2804.94|2814.84|2812.94|2817.84|2815.94|2806.84|2804.94|19136
1585236900000|2020-03-26 15:35:00|2815.84|2813.94|2815.84|2813.94|2820.84|2818.94|2810.84|2808.94|15801
1585237200000|2020-03-26 15:40:00|2816.84|2814.94|2821.84|2819.94|2821.84|2819.94|2814.84|2812.94|13956
1585237500000|2020-03-26 15:45:00|2820.84|2818.94|2815.84|2813.94|2821.84|2819.94|2811.84|2809.94|13299
1585237800000|2020-03-26 15:50:00|2814.84|2812.94|2820.84|2818.94|2825.84|2823.94|2811.84|2809.94|18041
1585238100000|2020-03-26 15:55:00|2819.84|2817.94|2815.84|2813.94|2819.84|2817.94|2810.34|2808.44|23473
1585238400000|2020-03-26 16:00:00|2816.34|2814.44|2823.84|2821.94|2825.84|2823.94|2815.84|2813.94|20109
1585238700000|2020-03-26 16:05:00|2822.84|2820.94|2826.84|2824.94|2828.84|2826.94|2821.84|2819.94|22365
1585239000000|2020-03-26 16:10:00|2827.84|2825.94|2822.84|2820.94|2830.84|2828.94|2822.84|2820.94|15307
1585239300000|2020-03-26 16:15:00|2823.84|2821.94|2812.84|2810.94|2823.84|2821.94|2812.84|2810.94|20608
1585239600000|2020-03-26 16:20:00|2813.84|2811.94|2822.84|2820.94|2823.84|2821.94|2812.84|2810.94|19149
1585239900000|2020-03-26 16:25:00|2823.84|2821.94|2828.84|2826.94|2836.84|2834.94|2823.34|2821.44|45293
1585240200000|2020-03-26 16:30:00|2829.84|2827.94|2842.84|2840.94|2853.84|2851.94|2826.84|2824.94|104656
1585240500000|2020-03-26 16:35:00|2839.84|2837.94|2843.84|2841.94|2844.84|2842.94|2836.84|2834.94|51380
1585240800000|2020-03-26 16:40:00|2842.84|2840.94|2837.84|2835.94|2843.34|2841.44|2837.84|2835.94|24841
1585241100000|2020-03-26 16:45:00|2838.84|2836.94|2841.84|2839.94|2841.84|2839.94|2835.84|2833.94|35825
1585241400000|2020-03-26 16:50:00|2842.84|2840.94|2843.84|2841.94|2849.84|2847.94|2841.84|2839.94|12997
1585241700000|2020-03-26 16:55:00|2842.84|2840.94|2846.84|2844.94|2847.84|2845.94|2841.34|2839.44|16140
1585242000000|2020-03-26 17:00:00|2846.34|2844.44|2850.84|2848.94|2851.84|2849.94|2844.84|2842.94|7799
1585242300000|2020-03-26 17:05:00|2850.34|2848.44|2830.84|2828.94|2850.84|2848.94|2830.84|2828.94|21742
1585242600000|2020-03-26 17:10:00|2831.84|2829.94|2826.84|2824.94|2833.84|2831.94|2824.84|2822.94|11181
1585242900000|2020-03-26 17:15:00|2825.84|2823.94|2827.84|2825.94|2832.84|2830.94|2824.34|2822.44|11139
1585243200000|2020-03-26 17:20:00|2828.84|2826.94|2821.84|2819.94|2828.84|2826.94|2817.84|2815.94|8649
1585243500000|2020-03-26 17:25:00|2822.84|2820.94|2818.84|2816.94|2824.84|2822.94|2817.84|2815.94|6494
1585243800000|2020-03-26 17:30:00|2819.84|2817.94|2811.84|2809.94|2822.84|2820.94|2809.84|2807.94|7199
1585244100000|2020-03-26 17:35:00|2812.84|2810.94|2809.84|2807.94|2816.84|2814.94|2804.84|2802.94|7914
1585244400000|2020-03-26 17:40:00|2809.34|2807.44|2816.84|2814.94|2816.84|2814.94|2807.84|2805.94|5006
1585244700000|2020-03-26 17:45:00|2815.84|2813.94|2819.84|2817.94|2820.84|2818.94|2812.84|2810.94|4353
1585245000000|2020-03-26 17:50:00|2819.34|2817.44|2819.84|2817.94|2824.84|2822.94|2817.84|2815.94|5087
1585245300000|2020-03-26 17:55:00|2819.34|2817.44|2814.84|2812.94|2819.84|2817.94|2811.84|2809.94|3365
1585245600000|2020-03-26 18:00:00|2815.84|2813.94|2820.84|2818.94|2821.84|2819.94|2811.84|2809.94|3622
1585245900000|2020-03-26 18:05:00|2819.84|2817.94|2811.84|2809.94|2820.84|2818.94|2807.84|2805.94|3366
1585246200000|2020-03-26 18:10:00|2811.34|2809.44|2806.84|2804.94|2817.84|2815.94|2804.84|2802.94|2723
1585246500000|2020-03-26 18:15:00|2805.84|2803.94|2811.84|2809.94|2814.84|2812.94|2804.84|2802.94|3859
1585246800000|2020-03-26 18:20:00|2810.84|2808.94|2819.84|2817.94|2823.84|2821.94|2809.84|2807.94|2698
1585247100000|2020-03-26 18:25:00|2818.84|2816.94|2822.84|2820.94|2825.84|2823.94|2818.84|2816.94|2143
1585247400000|2020-03-26 18:30:00|2823.84|2821.94|2831.84|2829.94|2835.84|2833.94|2822.84|2820.94|3539
1585247700000|2020-03-26 18:35:00|2832.84|2830.94|2831.84|2829.94|2838.84|2836.94|2830.34|2828.44|2569
1585248000000|2020-03-26 18:40:00|2832.84|2830.94|2828.84|2826.94|2835.84|2833.94|2827.84|2825.94|2513
1585248300000|2020-03-26 18:45:00|2829.84|2827.94|2830.84|2828.94|2834.84|2832.94|2827.84|2825.94|2098
1585248600000|2020-03-26 18:50:00|2829.84|2827.94|2842.84|2840.94|2843.84|2841.94|2829.84|2827.94|5812
1585248900000|2020-03-26 18:55:00|2841.84|2839.94|2844.84|2842.94|2847.84|2845.94|2835.84|2833.94|4870
1585249200000|2020-03-26 19:00:00|2844.34|2842.44|2844.84|2842.94|2844.84|2842.94|2839.84|2837.94|4360
1585249500000|2020-03-26 19:05:00|2843.84|2841.94|2834.84|2832.94|2845.84|2843.94|2833.84|2831.94|3651
1585249800000|2020-03-26 19:10:00|2835.84|2833.94|2836.84|2834.94|2841.84|2839.94|2834.84|2832.94|4180
1585250100000|2020-03-26 19:15:00|2837.84|2835.94|2833.84|2831.94|2837.84|2835.94|2831.84|2829.94|3762
1585250400000|2020-03-26 19:20:00|2834.84|2832.94|2829.84|2827.94|2834.84|2832.94|2829.84|2827.94|3278
1585250700000|2020-03-26 19:25:00|2828.84|2826.94|2838.84|2836.94|2839.34|2837.44|2828.84|2826.94|2908
1585251000000|2020-03-26 19:30:00|2839.84|2837.94|2845.84|2843.94|2846.84|2844.94|2836.84|2834.94|6041
1585251300000|2020-03-26 19:35:00|2844.84|2842.94|2828.84|2826.94|2847.84|2845.94|2819.84|2817.94|6816
1585251600000|2020-03-26 19:40:00|2829.84|2827.94|2833.84|2831.94|2836.84|2834.94|2828.84|2826.94|4038
1585251900000|2020-03-26 19:45:00|2832.84|2830.94|2829.84|2827.94|2836.84|2834.94|2826.84|2824.94|5908
1585252200000|2020-03-26 19:50:00|2831.84|2829.94|2852.84|2850.94|2854.34|2852.44|2831.84|2829.94|11826
1585252500000|2020-03-26 19:55:00|2853.84|2851.94|2851.84|2849.94|2858.84|2856.94|2844.84|2842.94|11455
1585252800000|2020-03-26 20:00:00|2851.34|2849.44|2850.84|2848.94|2854.84|2852.94|2848.34|2846.44|3475
1585253100000|2020-03-26 20:05:00|2850.34|2848.44|2856.84|2854.94|2856.84|2854.94|2849.84|2847.94|1963
1585253400000|2020-03-26 20:10:00|2857.34|2855.44|2855.84|2853.94|2857.84|2855.94|2854.84|2852.94|1671
1585253700000|2020-03-26 20:15:00|2854.84|2852.94|2856.84|2854.94|2857.84|2855.94|2854.84|2852.94|449
1585254000000|2020-03-26 20:20:00|2857.34|2855.44|2856.84|2854.94|2858.84|2856.94|2856.84|2854.94|780
1585254300000|2020-03-26 20:25:00|2857.34|2855.44|2856.84|2854.94|2857.34|2855.44|2855.84|2853.94|381
1585254600000|2020-03-26 20:30:00|2857.84|2855.94|2858.84|2856.94|2858.84|2856.94|2856.84|2854.94|773
1585254900000|2020-03-26 20:35:00|2859.34|2857.44|2860.84|2858.94|2860.84|2858.94|2859.34|2857.44|827
1585255200000|2020-03-26 20:40:00|2859.84|2857.94|2858.84|2856.94|2859.84|2857.94|2858.84|2856.94|745
1585255500000|2020-03-26 20:45:00|2859.34|2857.44|2859.84|2857.94|2860.84|2858.94|2859.34|2857.44|634
1585255800000|2020-03-26 20:50:00|2858.84|2856.94|2858.84|2856.94|2858.84|2856.94|2856.84|2854.94|685
1585256100000|2020-03-26 20:55:00|2857.84|2855.94|2860.84|2858.94|2860.84|2858.94|2857.84|2855.94|1094
1585256400000|2020-03-26 21:00:00|2861.39|2857.99|2860.99|2857.59|2862.29|2858.89|2860.59|2857.19|127
1585256700000|2020-03-26 21:05:00|2861.09|2857.69|2860.99|2857.59|2861.29|2857.89|2860.09|2856.69|0
1585257000000|2020-03-26 21:10:00|2861.19|2857.79|2859.89|2856.49|2861.29|2857.89|2859.39|2855.99|0
1585257300000|2020-03-26 21:15:00|2859.69|2856.29|2859.09|2855.69|2859.69|2856.29|2858.49|2855.09|0
1585257600000|2020-03-26 21:20:00|2858.89|2855.49|2859.09|2855.69|2859.99|2856.59|2857.59|2854.19|0
1585257900000|2020-03-26 21:25:00|2859.19|2855.79|2861.19|2857.79|2861.59|2858.19|2859.19|2855.79|0
1585258200000|2020-03-26 21:30:00|2861.29|2857.89|2862.59|2859.19|2863.89|2860.49|2861.09|2857.69|0
1585258500000|2020-03-26 21:35:00|2862.29|2858.89|2863.19|2859.79|2863.19|2859.79|2862.09|2858.69|0
1585258800000|2020-03-26 21:40:00|2863.29|2859.89|2861.49|2858.09|2863.29|2859.89|2860.79|2857.39|0
1585259100000|2020-03-26 21:45:00|2861.59|2858.19|2863.19|2859.79|2863.69|2860.29|2861.19|2857.79|0
1585259400000|2020-03-26 21:50:00|2863.29|2859.89|2862.19|2858.79|2863.99|2860.59|2861.69|2858.29|0
1585259700000|2020-03-26 21:55:00|2862.09|2858.69|2866.09|2862.69|2866.49|2863.09|2861.29|2857.89|0
1585260000000|2020-03-26 22:00:00|2869.59|2866.19|2861.59|2858.19|2870.39|2866.99|2857.89|2854.49|0
1585260300000|2020-03-26 22:05:00|2861.99|2858.59|2856.49|2853.09|2862.39|2858.99|2853.59|2850.19|0
1585260600000|2020-03-26 22:10:00|2856.79|2853.39|2859.69|2856.29|2859.69|2856.29|2852.89|2849.49|0
1585260900000|2020-03-26 22:15:00|2859.49|2856.09|2855.09|2851.69|2859.69|2856.29|2852.89|2849.49|0
1585261200000|2020-03-26 22:20:00|2854.89|2851.49|2851.69|2848.29|2855.09|2851.69|2850.19|2846.79|0
1585261500000|2020-03-26 22:25:00|2851.49|2848.09|2855.69|2852.29|2856.09|2852.69|2849.29|2845.89|0
1585261800000|2020-03-26 22:30:00|2855.79|2852.39|2857.69|2854.29|2860.99|2857.59|2854.49|2851.09|0
1585262100000|2020-03-26 22:35:00|2856.89|2853.49|2857.49|2854.09|2859.29|2855.89|2855.09|2851.69|0
1585262400000|2020-03-26 22:40:00|2857.69|2854.29|2852.49|2849.09|2858.59|2855.19|2851.69|2848.29|0
1585262700000|2020-03-26 22:45:00|2852.29|2848.89|2850.19|2846.79|2853.49|2850.09|2845.79|2842.39|0
1585263000000|2020-03-26 22:50:00|2849.89|2846.49|2847.89|2844.49|2850.69|2847.29|2846.59|2843.19|0
1585263300000|2020-03-26 22:55:00|2847.99|2844.59|2844.79|2841.39|2849.79|2846.39|2843.89|2840.49|0
1585263600000|2020-03-26 23:00:00|2844.99|2841.59|2844.79|2841.39|2846.39|2842.99|2843.39|2839.99|0
1585263900000|2020-03-26 23:05:00|2844.99|2841.59|2844.79|2841.39|2845.39|2841.99|2840.39|2836.99|0
1585264200000|2020-03-26 23:10:00|2844.39|2840.99|2846.59|2843.19|2847.79|2844.39|2844.39|2840.99|0
1585264500000|2020-03-26 23:15:00|2846.39|2842.99|2856.29|2852.89|2859.29|2855.89|2845.59|2842.19|0
1585264800000|2020-03-26 23:20:00|2856.19|2852.79|2858.49|2855.09|2858.49|2855.09|2854.29|2850.89|0
1585265100000|2020-03-26 23:25:00|2858.29|2854.89|2856.59|2853.19|2859.29|2855.89|2854.99|2851.59|0
1585265400000|2020-03-26 23:30:00|2856.69|2853.29|2852.09|2848.69|2856.69|2853.29|2850.39|2846.99|0
1585265700000|2020-03-26 23:35:00|2852.29|2848.89|2858.29|2854.89|2859.29|2855.89|2851.49|2848.09|0
1585266000000|2020-03-26 23:40:00|2857.89|2854.49|2861.09|2857.69|2864.99|2861.59|2857.79|2854.39|0
1585266300000|2020-03-26 23:45:00|2860.89|2857.49|2861.29|2857.89|2865.09|2861.69|2860.19|2856.79|0
1585266600000|2020-03-26 23:50:00|2861.09|2857.69|2861.49|2858.09|2862.99|2859.59|2858.59|2855.19|0
1585266900000|2020-03-26 23:55:00|2861.79|2858.39|2871.79|2868.39|2874.89|2871.49|2860.99|2857.59|0
1585267200000|2020-03-27 00:00:00|2871.69|2868.29|2874.79|2871.39|2874.99|2871.59|2867.49|2864.09|0
1585267500000|2020-03-27 00:05:00|2873.69|2870.29|2867.39|2863.99|2874.99|2871.59|2864.99|2861.59|0
1585267800000|2020-03-27 00:10:00|2867.49|2864.09|2860.69|2857.29|2869.39|2865.99|2859.69|2856.29|0
1585268100000|2020-03-27 00:15:00|2860.89|2857.49|2852.09|2849.69|2861.09|2857.69|2851.09|2848.69|1302
1585268400000|2020-03-27 00:20:00|2851.09|2848.69|2849.59|2847.19|2854.09|2851.69|2848.09|2845.69|1010
1585268700000|2020-03-27 00:25:00|2850.09|2847.69|2855.59|2853.19|2857.09|2854.69|2850.09|2847.69|1064
1585269000000|2020-03-27 00:30:00|2856.09|2853.69|2856.09|2853.69|2859.09|2856.69|2856.09|2853.69|1129
1585269300000|2020-03-27 00:35:00|2855.09|2852.69|2856.09|2853.69|2858.59|2856.19|2854.59|2852.19|902
1585269600000|2020-03-27 00:40:00|2856.59|2854.19|2848.59|2846.19|2857.09|2854.69|2848.09|2845.69|700
1585269900000|2020-03-27 00:45:00|2848.09|2845.69|2830.59|2828.19|2849.09|2846.69|2830.09|2827.69|1115
1585270200000|2020-03-27 00:50:00|2830.09|2827.69|2833.59|2831.19|2841.09|2838.69|2826.59|2824.19|1043
1585270500000|2020-03-27 00:55:00|2834.09|2831.69|2825.09|2822.69|2834.09|2831.69|2821.09|2818.69|809
1585270800000|2020-03-27 01:00:00|2824.59|2822.19|2824.09|2821.69|2828.59|2826.19|2818.59|2816.19|740
1585271100000|2020-03-27 01:05:00|2825.09|2822.69|2811.59|2809.19|2825.09|2822.69|2811.09|2808.69|567
1585271400000|2020-03-27 01:10:00|2811.09|2808.69|2806.59|2804.19|2815.09|2812.69|2805.09|2802.69|391
1585271700000|2020-03-27 01:15:00|2805.59|2803.19|2809.09|2806.69|2818.59|2816.19|2805.09|2802.69|509
1585272000000|2020-03-27 01:20:00|2808.09|2805.69|2814.09|2811.69|2815.59|2813.19|2806.59|2804.19|372
1585272300000|2020-03-27 01:25:00|2814.59|2812.19|2814.09|2811.69|2820.09|2817.69|2812.59|2810.19|366
1585272600000|2020-03-27 01:30:00|2813.59|2811.19|2820.09|2817.69|2822.09|2819.69|2809.59|2807.19|339
1585272900000|2020-03-27 01:35:00|2820.59|2818.19|2816.09|2813.69|2827.09|2824.69|2813.09|2810.69|677
1585273200000|2020-03-27 01:40:00|2817.09|2814.69|2812.09|2809.69|2818.09|2815.69|2811.09|2808.69|426
1585273500000|2020-03-27 01:45:00|2811.09|2808.69|2810.09|2807.69|2818.09|2815.69|2809.59|2807.19|568
1585273800000|2020-03-27 01:50:00|2810.59|2808.19|2809.09|2806.69|2811.09|2808.69|2803.09|2800.69|442
1585274100000|2020-03-27 01:55:00|2810.09|2807.69|2818.09|2815.69|2818.09|2815.69|2809.59|2807.19|500
1585274400000|2020-03-27 02:00:00|2817.09|2814.69|2809.59|2807.19|2817.09|2814.69|2807.09|2804.69|288
1585274700000|2020-03-27 02:05:00|2810.09|2807.69|2809.59|2807.19|2815.59|2813.19|2808.09|2805.69|217
1585275000000|2020-03-27 02:10:00|2809.09|2806.69|2796.09|2793.69|2809.09|2806.69|2796.09|2793.69|371
1585275300000|2020-03-27 02:15:00|2795.59|2793.19|2798.09|2795.69|2800.09|2797.69|2794.09|2791.69|401
1585275600000|2020-03-27 02:20:00|2799.09|2796.69|2800.59|2798.19|2800.59|2798.19|2796.59|2794.19|130
1585275900000|2020-03-27 02:25:00|2800.09|2797.69|2796.09|2793.69|2801.09|2798.69|2795.59|2793.19|118
1585276200000|2020-03-27 02:30:00|2795.59|2793.19|2800.09|2797.69|2800.09|2797.69|2795.59|2793.19|353
1585276500000|2020-03-27 02:35:00|2799.59|2797.19|2797.09|2794.69|2800.09|2797.69|2797.09|2794.69|154
1585276800000|2020-03-27 02:40:00|2796.09|2793.69|2802.59|2800.19|2804.09|2801.69|2794.09|2791.69|175
1585277100000|2020-03-27 02:45:00|2803.09|2800.69|2804.59|2802.19|2808.09|2805.69|2800.59|2798.19|291
1585277400000|2020-03-27 02:50:00|2805.09|2802.69|2795.59|2793.19|2811.09|2808.69|2795.59|2793.19|153
1585277700000|2020-03-27 02:55:00|2795.09|2792.69|2796.59|2794.19|2797.59|2795.19|2790.59|2788.19|267
1585278000000|2020-03-27 03:00:00|2797.09|2794.69|2795.09|2792.69|2801.59|2799.19|2793.09|2790.69|207
1585278300000|2020-03-27 03:05:00|2795.59|2793.19|2801.09|2798.69|2801.59|2799.19|2795.09|2792.69|178
1585278600000|2020-03-27 03:10:00|2800.09|2797.69|2804.59|2802.19|2806.09|2803.69|2799.09|2796.69|297
1585278900000|2020-03-27 03:15:00|2804.09|2801.69|2803.59|2801.19|2805.09|2802.69|2802.09|2799.69|97
1585279200000|2020-03-27 03:20:00|2804.09|2801.69|2811.09|2808.69|2814.09|2811.69|2802.09|2799.69|264
1585279500000|2020-03-27 03:25:00|2811.59|2809.19|2816.09|2813.69|2818.09|2815.69|2811.09|2808.69|374
1585279800000|2020-03-27 03:30:00|2816.59|2814.19|2815.09|2812.69|2818.09|2815.69|2813.09|2810.69|400
1585280100000|2020-03-27 03:35:00|2816.09|2813.69|2810.09|2807.69|2816.09|2813.69|2810.09|2807.69|541
1585280400000|2020-03-27 03:40:00|2811.09|2808.69|2814.09|2811.69|2816.59|2814.19|2809.09|2806.69|354
1585280700000|2020-03-27 03:45:00|2813.09|2810.69|2817.09|2814.69|2818.09|2815.69|2813.09|2810.69|202
1585281000000|2020-03-27 03:50:00|2816.09|2813.69|2820.09|2817.69|2823.59|2821.19|2815.09|2812.69|773
1585281300000|2020-03-27 03:55:00|2819.59|2817.19|2825.09|2822.69|2829.09|2826.69|2819.09|2816.69|285
1585281600000|2020-03-27 04:00:00|2826.09|2823.69|2827.09|2824.69|2828.09|2825.69|2823.09|2820.69|348
1585281900000|2020-03-27 04:05:00|2827.59|2825.19|2819.59|2817.19|2827.59|2825.19|2819.09|2816.69|405
1585282200000|2020-03-27 04:10:00|2820.09|2817.69|2820.59|2818.19|2821.59|2819.19|2818.09|2815.69|174
1585282500000|2020-03-27 04:15:00|2820.09|2817.69|2821.09|2818.69|2824.09|2821.69|2819.59|2817.19|103
1585282800000|2020-03-27 04:20:00|2820.59|2818.19|2823.09|2820.69|2823.09|2820.69|2818.09|2815.69|79
1585283100000|2020-03-27 04:25:00|2822.09|2819.69|2819.59|2817.19|2823.09|2820.69|2819.09|2816.69|77
1585283400000|2020-03-27 04:30:00|2820.09|2817.69|2811.09|2808.69|2820.09|2817.69|2811.09|2808.69|181
1585283700000|2020-03-27 04:35:00|2812.09|2809.69|2811.59|2809.19|2813.59|2811.19|2808.09|2805.69|104
1585284000000|2020-03-27 04:40:00|2812.09|2809.69|2811.09|2808.69|2813.09|2810.69|2810.09|2807.69|331
1585284300000|2020-03-27 04:45:00|2810.59|2808.19|2808.59|2806.19|2812.09|2809.69|2806.09|2803.69|72
1585284600000|2020-03-27 04:50:00|2808.09|2805.69|2801.09|2798.69|2808.09|2805.69|2797.09|2794.69|863
1585284900000|2020-03-27 04:55:00|2804.09|2801.69|2808.59|2806.19|2808.59|2806.19|2803.59|2801.19|314
1585285200000|2020-03-27 05:00:00|2808.09|2805.69|2806.59|2804.19|2810.09|2807.69|2805.09|2802.69|150
1585285500000|2020-03-27 05:05:00|2806.09|2803.69|2799.09|2796.69|2807.59|2805.19|2798.09|2795.69|150
1585285800000|2020-03-27 05:10:00|2798.59|2796.19|2800.09|2797.69|2801.09|2798.69|2797.09|2794.69|214
1585286100000|2020-03-27 05:15:00|2799.09|2796.69|2793.59|2791.19|2800.09|2797.69|2792.09|2789.69|104
1585286400000|2020-03-27 05:20:00|2794.09|2791.69|2797.59|2795.19|2801.09|2798.69|2794.09|2791.69|163
1585286700000|2020-03-27 05:25:00|2798.09|2795.69|2800.59|2798.19|2800.59|2798.19|2794.09|2791.69|136
1585287000000|2020-03-27 05:30:00|2801.09|2798.69|2814.59|2812.19|2816.09|2813.69|2800.09|2797.69|586
1585287300000|2020-03-27 05:35:00|2812.59|2810.19|2811.09|2808.69|2814.09|2811.69|2809.09|2806.69|786
1585287600000|2020-03-27 05:40:00|2811.59|2809.19|2811.09|2808.69|2815.59|2813.19|2808.09|2805.69|246
1585287900000|2020-03-27 05:45:00|2812.59|2810.19|2808.09|2805.69|2814.09|2811.69|2806.09|2803.69|593
1585288200000|2020-03-27 05:50:00|2809.59|2807.19|2812.09|2809.69|2812.59|2810.19|2808.09|2805.69|430
1585288500000|2020-03-27 05:55:00|2812.59|2810.19|2827.09|2824.69|2827.09|2824.69|2812.59|2810.19|1003
1585288800000|2020-03-27 06:00:00|2826.59|2824.19|2843.59|2841.19|2846.09|2843.69|2820.09|2817.69|1348
1585289100000|2020-03-27 06:05:00|2844.09|2841.69|2846.59|2844.19|2848.09|2845.69|2836.59|2834.19|1160
1585289400000|2020-03-27 06:10:00|2846.09|2843.69|2833.09|2830.69|2847.09|2844.69|2831.59|2829.19|1114
1585289700000|2020-03-27 06:15:00|2832.59|2830.19|2843.09|2840.69|2846.59|2844.19|2829.09|2826.69|1032
1585290000000|2020-03-27 06:20:00|2842.59|2840.19|2843.59|2841.19|2847.09|2844.69|2839.09|2836.69|628
1585290300000|2020-03-27 06:25:00|2844.09|2841.69|2845.59|2843.19|2847.09|2844.69|2843.09|2840.69|389
1585290600000|2020-03-27 06:30:00|2846.09|2843.69|2844.09|2841.69|2849.09|2846.69|2843.09|2840.69|412
1585290900000|2020-03-27 06:35:00|2843.09|2840.69|2843.09|2840.69|2846.09|2843.69|2839.09|2836.69|302
1585291200000|2020-03-27 06:40:00|2842.59|2840.19|2832.09|2829.69|2845.59|2843.19|2832.09|2829.69|481
1585291500000|2020-03-27 06:45:00|2831.09|2828.69|2818.59|2816.19|2831.09|2828.69|2816.09|2813.69|2118
1585291800000|2020-03-27 06:50:00|2819.09|2816.69|2824.09|2821.69|2824.59|2822.19|2818.09|2815.69|1048
1585292100000|2020-03-27 06:55:00|2823.59|2821.19|2824.59|2822.19|2830.59|2828.19|2821.59|2819.19|1995
1585292400000|2020-03-27 07:00:00|2824.34|2822.44|2807.84|2805.94|2825.84|2823.94|2807.84|2805.94|2972
1585292700000|2020-03-27 07:05:00|2808.34|2806.44|2798.34|2796.44|2809.84|2807.94|2796.34|2794.44|4980
1585293000000|2020-03-27 07:10:00|2797.84|2795.94|2790.34|2788.44|2799.34|2797.44|2784.84|2782.94|3526
1585293300000|2020-03-27 07:15:00|2789.84|2787.94|2797.84|2795.94|2801.34|2799.44|2789.84|2787.94|2830
1585293600000|2020-03-27 07:20:00|2798.84|2796.94|2795.84|2793.94|2802.84|2800.94|2788.84|2786.94|2719
1585293900000|2020-03-27 07:25:00|2796.34|2794.44|2798.84|2796.94|2802.84|2800.94|2795.84|2793.94|2474
1585294200000|2020-03-27 07:30:00|2799.34|2797.44|2789.84|2787.94|2802.84|2800.94|2788.84|2786.94|4105
1585294500000|2020-03-27 07:35:00|2790.84|2788.94|2789.84|2787.94|2797.84|2795.94|2787.84|2785.94|4896
1585294800000|2020-03-27 07:40:00|2790.84|2788.94|2797.84|2795.94|2797.84|2795.94|2789.34|2787.44|1647
1585295100000|2020-03-27 07:45:00|2798.84|2796.94|2789.84|2787.94|2801.84|2799.94|2788.84|2786.94|5049
1585295400000|2020-03-27 07:50:00|2791.84|2789.94|2780.84|2778.94|2794.84|2792.94|2780.84|2778.94|5457
1585295700000|2020-03-27 07:55:00|2779.84|2777.94|2777.84|2775.94|2783.84|2781.94|2770.84|2768.94|10906
1585296000000|2020-03-27 08:00:00|2775.84|2773.94|2793.84|2791.94|2793.84|2791.94|2772.84|2770.94|14699
1585296300000|2020-03-27 08:05:00|2792.84|2790.94|2794.84|2792.94|2799.84|2797.94|2788.84|2786.94|10774
1585296600000|2020-03-27 08:10:00|2793.84|2791.94|2795.84|2793.94|2801.84|2799.94|2789.84|2787.94|8425
1585296900000|2020-03-27 08:15:00|2796.84|2794.94|2787.84|2785.94|2798.84|2796.94|2782.84|2780.94|9509
1585297200000|2020-03-27 08:20:00|2786.84|2784.94|2790.84|2788.94|2792.84|2790.94|2782.84|2780.94|8639
1585297500000|2020-03-27 08:25:00|2789.84|2787.94|2801.84|2799.94|2801.84|2799.94|2784.84|2782.94|8917
1585297800000|2020-03-27 08:30:00|2800.84|2798.94|2795.84|2793.94|2803.84|2801.94|2791.84|2789.94|10637
1585298100000|2020-03-27 08:35:00|2796.84|2794.94|2794.84|2792.94|2799.84|2797.94|2788.84|2786.94|6046
1585298400000|2020-03-27 08:40:00|2795.11|2793.21|2791.11|2789.21|2800.11|2798.21|2788.61|2786.71|5690
1585298700000|2020-03-27 08:45:00|2792.11|2790.21|2787.11|2785.21|2797.11|2795.21|2784.11|2782.21|6171
1585299000000|2020-03-27 08:50:00|2788.11|2786.21|2781.11|2779.21|2790.11|2788.21|2775.61|2773.71|10244
1585299300000|2020-03-27 08:55:00|2782.11|2780.21|2777.11|2775.21|2784.11|2782.21|2773.11|2771.21|9351
1585299600000|2020-03-27 09:00:00|2778.11|2776.21|2780.11|2778.21|2787.11|2785.21|2778.11|2776.21|13132
1585299900000|2020-03-27 09:05:00|2779.11|2777.21|2777.11|2775.21|2785.11|2783.21|2773.11|2771.21|10786
1585300200000|2020-03-27 09:10:00|2775.11|2773.21|2777.11|2775.21|2781.11|2779.21|2775.11|2773.21|7516
1585300500000|2020-03-27 09:15:00|2778.11|2776.21|2778.11|2776.21|2787.11|2785.21|2776.11|2774.21|8034
1585300800000|2020-03-27 09:20:00|2779.11|2777.21|2775.11|2773.21|2781.11|2779.21|2775.11|2773.21|4423
1585301100000|2020-03-27 09:25:00|2773.11|2771.21|2770.11|2768.21|2775.11|2773.21|2767.11|2765.21|8257
1585301400000|2020-03-27 09:30:00|2769.61|2767.71|2770.11|2768.21|2772.11|2770.21|2768.11|2766.21|5570
1585301700000|2020-03-27 09:35:00|2771.11|2769.21|2773.11|2771.21|2776.61|2774.71|2768.11|2766.21|11143
1585302000000|2020-03-27 09:40:00|2772.11|2770.21|2779.11|2777.21|2782.11|2780.21|2772.11|2770.21|6935
1585302300000|2020-03-27 09:45:00|2780.11|2778.21|2783.11|2781.21|2784.11|2782.21|2778.11|2776.21|5422
1585302600000|2020-03-27 09:50:00|2784.11|2782.21|2781.11|2779.21|2787.11|2785.21|2781.11|2779.21|9226
1585302900000|2020-03-27 09:55:00|2782.11|2780.21|2778.11|2776.21|2784.61|2782.71|2778.11|2776.21|4583
1585303200000|2020-03-27 10:00:00|2779.11|2777.21|2771.11|2769.21|2779.11|2777.21|2769.11|2767.21|5747
1585303500000|2020-03-27 10:05:00|2772.11|2770.21|2772.11|2770.21|2778.11|2776.21|2769.11|2767.21|11509
1585303800000|2020-03-27 10:10:00|2773.11|2771.21|2766.11|2764.21|2773.11|2771.21|2762.11|2760.21|12238
1585304100000|2020-03-27 10:15:00|2765.11|2763.21|2768.11|2766.21|2768.11|2766.21|2762.11|2760.21|5639
1585304400000|2020-03-27 10:20:00|2769.11|2767.21|2769.11|2767.21|2773.11|2771.21|2769.11|2767.21|6134
1585304700000|2020-03-27 10:25:00|2770.11|2768.21|2774.11|2772.21|2777.11|2775.21|2770.11|2768.21|7215
1585305000000|2020-03-27 10:30:00|2773.11|2771.21|2775.11|2773.21|2776.11|2774.21|2768.11|2766.21|6383
1585305300000|2020-03-27 10:35:00|2776.11|2774.21|2775.11|2773.21|2782.11|2780.21|2773.11|2771.21|16111
1585305600000|2020-03-27 10:40:00|2774.11|2772.21|2777.11|2775.21|2778.11|2776.21|2771.11|2769.21|11110
1585305900000|2020-03-27 10:45:00|2778.11|2776.21|2768.11|2766.21|2781.11|2779.21|2768.11|2766.21|11020
1585306200000|2020-03-27 10:50:00|2767.61|2765.71|2757.11|2755.21|2768.11|2766.21|2757.11|2755.21|11422
1585306500000|2020-03-27 10:55:00|2756.11|2754.21|2749.11|2747.21|2758.11|2756.21|2746.11|2744.21|14449
1585306800000|2020-03-27 11:00:00|2750.11|2748.21|2760.11|2758.21|2763.11|2761.21|2749.11|2747.21|8727
1585307100000|2020-03-27 11:05:00|2759.61|2757.71|2764.11|2762.21|2767.11|2765.21|2758.11|2756.21|14282
1585307400000|2020-03-27 11:10:00|2765.11|2763.21|2762.11|2760.21|2768.11|2766.21|2762.11|2760.21|10550
1585307700000|2020-03-27 11:15:00|2763.11|2761.21|2754.11|2752.21|2763.61|2761.71|2752.11|2750.21|8649
1585308000000|2020-03-27 11:20:00|2753.11|2751.21|2746.11|2744.21|2756.11|2754.21|2744.11|2742.21|7888
1585308300000|2020-03-27 11:25:00|2745.11|2743.21|2745.11|2743.21|2750.11|2748.21|2745.11|2743.21|12503
1585308600000|2020-03-27 11:30:00|2746.11|2744.21|2738.11|2736.21|2746.11|2744.21|2738.11|2736.21|17844
1585308900000|2020-03-27 11:35:00|2739.11|2737.21|2740.11|2738.21|2742.11|2740.21|2738.11|2736.21|10749
1585309200000|2020-03-27 11:40:00|2739.11|2737.21|2741.11|2739.21|2743.11|2741.21|2738.11|2736.21|6484
1585309500000|2020-03-27 11:45:00|2742.11|2740.21|2740.11|2738.21|2747.11|2745.21|2740.11|2738.21|6492
1585309800000|2020-03-27 11:50:00|2739.11|2737.21|2732.11|2730.21|2741.11|2739.21|2731.11|2729.21|10762
1585310100000|2020-03-27 11:55:00|2733.11|2731.21|2728.11|2726.21|2733.11|2731.21|2723.11|2721.21|15649
1585310400000|2020-03-27 12:00:00|2727.11|2725.21|2731.11|2729.21|2731.11|2729.21|2723.11|2721.21|21209
1585310700000|2020-03-27 12:05:00|2730.11|2728.21|2725.11|2723.21|2730.61|2728.71|2724.11|2722.21|13524
1585311000000|2020-03-27 12:10:00|2724.11|2722.21|2715.11|2713.21|2725.11|2723.21|2714.11|2712.21|13944
1585311300000|2020-03-27 12:15:00|2714.11|2712.21|2722.11|2720.21|2724.11|2722.21|2714.11|2712.21|13737
1585311600000|2020-03-27 12:20:00|2721.11|2719.21|2722.11|2720.21|2727.11|2725.21|2721.11|2719.21|12427
1585311900000|2020-03-27 12:25:00|2723.11|2721.21|2737.11|2735.21|2737.11|2735.21|2723.11|2721.21|10251
1585312200000|2020-03-27 12:30:00|2738.11|2736.21|2739.11|2737.21|2741.11|2739.21|2734.11|2732.21|13529
1585312500000|2020-03-27 12:35:00|2738.61|2736.71|2739.11|2737.21|2745.11|2743.21|2737.11|2735.21|7118
1585312800000|2020-03-27 12:40:00|2740.11|2738.21|2739.11|2737.21|2745.11|2743.21|2738.11|2736.21|10762
1585313100000|2020-03-27 12:45:00|2738.11|2736.21|2729.05|2727.15|2739.11|2737.21|2728.05|2726.15|12583
1585313400000|2020-03-27 12:50:00|2728.55|2726.65|2732.65|2730.75|2734.65|2732.75|2726.65|2724.75|9056
1585313700000|2020-03-27 12:55:00|2733.65|2731.75|2728.65|2726.75|2734.65|2732.75|2724.65|2722.75|7814
1585314000000|2020-03-27 13:00:00|2727.65|2725.75|2721.65|2719.75|2731.65|2729.75|2721.65|2719.75|12655
1585314300000|2020-03-27 13:05:00|2720.65|2718.75|2724.65|2722.75|2725.65|2723.75|2720.65|2718.75|9832
1585314600000|2020-03-27 13:10:00|2723.65|2721.75|2723.65|2721.75|2728.65|2726.75|2723.65|2721.75|8007
1585314900000|2020-03-27 13:15:00|2724.65|2722.75|2725.65|2723.75|2725.65|2723.75|2721.65|2719.75|8723
1585315200000|2020-03-27 13:20:00|2724.65|2722.75|2723.65|2721.75|2730.65|2728.75|2721.65|2719.75|8868
1585315500000|2020-03-27 13:25:00|2724.65|2722.75|2735.65|2733.75|2736.65|2734.75|2722.65|2720.75|10407
1585315800000|2020-03-27 13:30:00|2736.65|2734.75|2738.65|2736.75|2741.65|2739.75|2731.65|2729.75|10620
1585316100000|2020-03-27 13:35:00|2739.65|2737.75|2738.65|2736.75|2749.65|2747.75|2736.65|2734.75|11225
1585316400000|2020-03-27 13:40:00|2737.65|2735.75|2727.65|2725.75|2737.65|2735.75|2723.65|2721.75|11391
1585316700000|2020-03-27 13:45:00|2728.65|2726.75|2726.65|2724.75|2729.65|2727.75|2722.65|2720.75|15386
1585317000000|2020-03-27 13:50:00|2727.65|2725.75|2726.65|2724.75|2738.65|2736.75|2726.65|2724.75|30038
1585317300000|2020-03-27 13:55:00|2727.65|2725.75|2727.65|2725.75|2732.65|2730.75|2724.65|2722.75|6684
1585317600000|2020-03-27 14:00:00|2727.15|2725.25|2721.65|2719.75|2727.65|2725.75|2720.65|2718.75|9884
1585317900000|2020-03-27 14:05:00|2720.65|2718.75|2727.65|2725.75|2730.65|2728.75|2720.65|2718.75|18670
1585318200000|2020-03-27 14:10:00|2728.65|2726.75|2733.65|2731.75|2736.65|2734.75|2726.65|2724.75|16732
1585318500000|2020-03-27 14:15:00|2732.65|2730.75|2726.65|2724.75|2735.65|2733.75|2724.65|2722.75|11350
1585318800000|2020-03-27 14:20:00|2725.65|2723.75|2721.65|2719.75|2730.65|2728.75|2721.65|2719.75|7602
1585319100000|2020-03-27 14:25:00|2722.65|2720.75|2721.65|2719.75|2727.65|2725.75|2718.65|2716.75|13198
1585319400000|2020-03-27 14:30:00|2720.65|2718.75|2717.65|2715.75|2723.65|2721.75|2717.65|2715.75|10089
1585319700000|2020-03-27 14:35:00|2717.15|2715.25|2710.65|2708.75|2721.65|2719.75|2707.65|2705.75|20133
1585320000000|2020-03-27 14:40:00|2711.65|2709.75|2705.65|2703.75|2712.65|2710.75|2703.65|2701.75|11707
1585320300000|2020-03-27 14:45:00|2704.65|2702.75|2700.65|2698.75|2705.15|2703.25|2693.65|2691.75|15781
1585320600000|2020-03-27 14:50:00|2699.65|2697.75|2707.65|2705.75|2708.65|2706.75|2694.65|2692.75|13704
1585320900000|2020-03-27 14:55:00|2708.15|2706.25|2700.65|2698.75|2708.65|2706.75|2698.65|2696.75|8096
1585321200000|2020-03-27 15:00:00|2701.15|2699.25|2709.65|2707.75|2710.65|2708.75|2699.65|2697.75|9480
1585321500000|2020-03-27 15:05:00|2710.65|2708.75|2724.65|2722.75|2726.65|2724.75|2707.65|2705.75|16154
1585321800000|2020-03-27 15:10:00|2725.23|2723.33|2727.23|2725.33|2730.23|2728.33|2723.23|2721.33|27587
1585322100000|2020-03-27 15:15:00|2728.23|2726.33|2739.23|2737.33|2742.23|2740.33|2728.23|2726.33|21984
1585322400000|2020-03-27 15:20:00|2738.23|2736.33|2732.23|2730.33|2738.23|2736.33|2729.23|2727.33|12614
1585322700000|2020-03-27 15:25:00|2731.23|2729.33|2731.23|2729.33|2738.23|2736.33|2727.23|2725.33|12894
1585323000000|2020-03-27 15:30:00|2730.23|2728.33|2734.23|2732.33|2735.23|2733.33|2725.23|2723.33|17454
1585323300000|2020-03-27 15:35:00|2733.23|2731.33|2725.23|2723.33|2737.23|2735.33|2723.23|2721.33|9920
1585323600000|2020-03-27 15:40:00|2724.23|2722.33|2724.23|2722.33|2731.23|2729.33|2720.23|2718.33|14827
1585323900000|2020-03-27 15:45:00|2725.23|2723.33|2721.23|2719.33|2725.23|2723.33|2716.23|2714.33|18974
1585324200000|2020-03-27 15:50:00|2722.23|2720.33|2728.23|2726.33|2728.23|2726.33|2721.23|2719.33|8784
1585324500000|2020-03-27 15:55:00|2727.23|2725.33|2722.23|2720.33|2732.23|2730.33|2721.23|2719.33|13620
1585324800000|2020-03-27 16:00:00|2721.23|2719.33|2719.23|2717.33|2723.23|2721.33|2716.23|2714.33|13014
1585325100000|2020-03-27 16:05:00|2718.23|2716.33|2720.23|2718.33|2724.23|2722.33|2717.23|2715.33|13942
1585325400000|2020-03-27 16:10:00|2721.23|2719.33|2723.23|2721.33|2728.23|2726.33|2720.23|2718.33|11444
1585325700000|2020-03-27 16:15:00|2722.23|2720.33|2726.23|2724.33|2728.23|2726.33|2719.23|2717.33|21732
1585326000000|2020-03-27 16:20:00|2725.23|2723.33|2712.23|2710.33|2725.23|2723.33|2710.23|2708.33|14742
1585326300000|2020-03-27 16:25:00|2713.23|2711.33|2721.23|2719.33|2722.23|2720.33|2710.23|2708.33|38978
1585326600000|2020-03-27 16:30:00|2718.76|2716.86|2726.76|2724.86|2731.76|2729.86|2711.76|2709.86|70861
1585326900000|2020-03-27 16:35:00|2727.76|2725.86|2735.76|2733.86|2737.76|2735.86|2726.76|2724.86|38134
1585327200000|2020-03-27 16:40:00|2734.76|2732.86|2737.76|2735.86|2737.76|2735.86|2731.76|2729.86|18463
1585327500000|2020-03-27 16:45:00|2736.76|2734.86|2732.76|2730.86|2737.76|2735.86|2732.76|2730.86|23897
1585327800000|2020-03-27 16:50:00|2733.76|2731.86|2732.76|2730.86|2735.76|2733.86|2730.76|2728.86|25650
1585328100000|2020-03-27 16:55:00|2733.76|2731.86|2724.76|2722.86|2733.76|2731.86|2718.76|2716.86|30048
1585328400000|2020-03-27 17:00:00|2723.76|2721.86|2730.76|2728.86|2732.76|2730.86|2722.26|2720.36|7238
1585328700000|2020-03-27 17:05:00|2731.76|2729.86|2722.76|2720.86|2731.76|2729.86|2722.76|2720.86|4369
1585329000000|2020-03-27 17:10:00|2723.76|2721.86|2717.76|2715.86|2724.76|2722.86|2716.76|2714.86|8529
1585329300000|2020-03-27 17:15:00|2717.26|2715.36|2716.76|2714.86|2717.76|2715.86|2711.76|2709.86|9781
1585329600000|2020-03-27 17:20:00|2717.76|2715.86|2722.76|2720.86|2722.76|2720.86|2717.76|2715.86|14244
1585329900000|2020-03-27 17:25:00|2721.76|2719.86|2714.76|2712.86|2724.76|2722.86|2714.76|2712.86|7319
1585330200000|2020-03-27 17:30:00|2713.76|2711.86|2727.76|2725.86|2728.76|2726.86|2712.76|2710.86|4181
1585330500000|2020-03-27 17:35:00|2728.26|2726.36|2737.76|2735.86|2737.76|2735.86|2726.76|2724.86|4405
1585330800000|2020-03-27 17:40:00|2736.76|2734.86|2735.76|2733.86|2740.76|2738.86|2735.76|2733.86|5644
1585331100000|2020-03-27 17:45:00|2736.76|2734.86|2737.76|2735.86|2739.76|2737.86|2733.76|2731.86|3808
1585331400000|2020-03-27 17:50:00|2738.76|2736.86|2739.76|2737.86|2743.76|2741.86|2735.76|2733.86|3656
1585331700000|2020-03-27 17:55:00|2738.76|2736.86|2733.76|2731.86|2741.76|2739.86|2733.76|2731.86|4551
1585332000000|2020-03-27 18:00:00|2734.76|2732.86|2725.76|2723.86|2736.76|2734.86|2725.76|2723.86|4722
1585332300000|2020-03-27 18:05:00|2726.26|2724.36|2727.76|2725.86|2730.76|2728.86|2724.76|2722.86|2050
1585332600000|2020-03-27 18:10:00|2728.76|2726.86|2734.76|2732.86|2735.76|2733.86|2727.76|2725.86|1911
1585332900000|2020-03-27 18:15:00|2735.76|2733.86|2738.76|2736.86|2741.76|2739.86|2733.76|2731.86|2648
1585333200000|2020-03-27 18:20:00|2739.76|2737.86|2737.76|2735.86|2742.76|2740.86|2735.76|2733.86|3020
1585333500000|2020-03-27 18:25:00|2738.76|2736.86|2741.76|2739.86|2744.26|2742.36|2734.76|2732.86|3476
1585333800000|2020-03-27 18:30:00|2742.26|2740.36|2746.76|2744.86|2748.76|2746.86|2740.76|2738.86|3377
1585334100000|2020-03-27 18:35:00|2745.76|2743.86|2743.76|2741.86|2749.26|2747.36|2742.76|2740.86|2633
1585334400000|2020-03-27 18:40:00|2744.76|2742.86|2739.76|2737.86|2746.76|2744.86|2738.76|2736.86|2295
1585334700000|2020-03-27 18:45:00|2740.76|2738.86|2738.76|2736.86|2741.76|2739.86|2736.76|2734.86|1632
1585335000000|2020-03-27 18:50:00|2737.76|2735.86|2742.76|2740.86|2744.76|2742.86|2734.76|2732.86|1683
1585335300000|2020-03-27 18:55:00|2741.76|2739.86|2750.76|2748.86|2751.26|2749.36|2740.76|2738.86|1770
1585335600000|2020-03-27 19:00:00|2749.76|2747.86|2756.76|2754.86|2756.76|2754.86|2745.76|2743.86|3304
1585335900000|2020-03-27 19:05:00|2755.76|2753.86|2759.76|2757.86|2761.76|2759.86|2753.76|2751.86|3493
1585336200000|2020-03-27 19:10:00|2760.76|2758.86|2756.76|2754.86|2762.76|2760.86|2755.76|2753.86|3488
1585336500000|2020-03-27 19:15:00|2755.76|2753.86|2761.76|2759.86|2761.76|2759.86|2754.76|2752.86|3601
1585336800000|2020-03-27 19:20:00|2760.76|2758.86|2760.76|2758.86|2761.76|2759.86|2757.76|2755.86|2942
1585337100000|2020-03-27 19:25:00|2759.76|2757.86|2759.26|2757.36|2765.76|2763.86|2758.76|2756.86|4958
1585337400000|2020-03-27 19:30:00|2758.76|2756.86|2750.76|2748.86|2760.76|2758.86|2746.76|2744.86|3847
1585337700000|2020-03-27 19:35:00|2749.76|2747.86|2739.76|2737.86|2750.76|2748.86|2738.76|2736.86|3517
1585338000000|2020-03-27 19:40:00|2738.76|2736.86|2729.76|2727.86|2739.76|2737.86|2727.76|2725.86|5445
1585338300000|2020-03-27 19:45:00|2730.76|2728.86|2728.76|2726.86|2735.76|2733.86|2726.76|2724.86|4211
1585338600000|2020-03-27 19:50:00|2727.76|2725.86|2708.76|2706.86|2727.76|2725.86|2708.76|2706.86|10205
1585338900000|2020-03-27 19:55:00|2709.76|2707.86|2718.76|2716.86|2718.76|2716.86|2709.76|2707.86|8336
1585339200000|2020-03-27 20:00:00|2720.76|2718.86|2715.76|2713.86|2720.76|2718.86|2712.76|2710.86|3982
1585339500000|2020-03-27 20:05:00|2715.26|2713.36|2714.76|2712.86|2718.76|2716.86|2713.76|2711.86|1371
1585339800000|2020-03-27 20:10:00|2714.26|2712.36|2711.76|2709.86|2714.76|2712.86|2710.76|2708.86|1709
1585340100000|2020-03-27 20:15:00|2712.76|2710.86|2713.76|2711.86|2713.76|2711.86|2712.76|2710.86|296
1585340400000|2020-03-27 20:20:00|2714.26|2712.36|2712.76|2710.86|2714.76|2712.86|2711.76|2709.86|541
1585340700000|2020-03-27 20:25:00|2713.76|2711.86|2714.26|2712.36|2714.76|2712.86|2713.76|2711.86|234
1585341000000|2020-03-27 20:30:00|2713.76|2711.86|2712.76|2710.86|2714.76|2712.86|2710.76|2708.86|377
1585341300000|2020-03-27 20:35:00|2712.26|2710.36|2710.76|2708.86|2712.26|2710.36|2708.76|2706.86|763
1585341600000|2020-03-27 20:40:00|2709.76|2707.86|2707.26|2705.36|2709.76|2707.86|2706.76|2704.86|295
1585341900000|2020-03-27 20:45:00|2707.76|2705.86|2708.76|2706.86|2708.76|2706.86|2706.76|2704.86|388
1585342200000|2020-03-27 20:50:00|2709.76|2707.86|2708.76|2706.86|2709.76|2707.86|2707.76|2705.86|417
1585342500000|2020-03-27 20:55:00|2708.26|2706.36|2707.76|2705.86|2709.76|2707.86|2705.76|2703.86|1455
1585342800000|2020-03-27 21:00:00|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|0
1585519200000|2020-03-29 22:00:00|2660.21|2656.81|2678.61|2675.21|2680.51|2677.11|2655.91|2652.51|0
1585519500000|2020-03-29 22:05:00|2678.11|2674.71|2679.81|2676.41|2686.31|2682.91|2674.81|2671.41|0
1585519800000|2020-03-29 22:10:00|2679.91|2676.51|2677.31|2673.91|2681.11|2677.71|2665.91|2662.51|0
1585520100000|2020-03-29 22:15:00|2677.51|2674.11|2686.11|2682.71|2690.41|2687.01|2677.21|2673.81|0
1585520400000|2020-03-29 22:20:00|2685.61|2682.21|2676.51|2673.11|2685.91|2682.51|2671.91|2668.51|0
1585520700000|2020-03-29 22:25:00|2676.41|2673.01|2676.11|2672.71|2682.11|2678.71|2670.51|2667.11|0
1585521000000|2020-03-29 22:30:00|2676.21|2672.81|2669.01|2665.61|2678.91|2675.51|2666.71|2663.31|0
1585521300000|2020-03-29 22:35:00|2668.91|2665.51|2660.51|2657.11|2674.61|2671.21|2659.41|2656.01|0
1585521600000|2020-03-29 22:40:00|2660.11|2656.71|2663.31|2659.91|2665.91|2662.51|2657.41|2654.01|0
1585521900000|2020-03-29 22:45:00|2663.61|2660.21|2661.31|2657.91|2667.81|2664.41|2658.41|2655.01|0
1585522200000|2020-03-29 22:50:00|2660.91|2657.51|2659.41|2656.01|2664.21|2660.81|2658.41|2655.01|0
1585522500000|2020-03-29 22:55:00|2659.01|2655.61|2662.41|2659.01|2667.11|2663.71|2656.11|2652.71|0
1585522800000|2020-03-29 23:00:00|2662.81|2659.41|2664.51|2661.11|2666.61|2663.21|2657.41|2654.01|0
1585523100000|2020-03-29 23:05:00|2664.61|2661.21|2670.81|2667.41|2673.31|2669.91|2661.81|2658.41|0
1585523400000|2020-03-29 23:10:00|2671.21|2667.81|2673.71|2670.31|2673.81|2670.41|2669.61|2666.21|0
1585523700000|2020-03-29 23:15:00|2673.51|2670.11|2676.01|2672.61|2678.01|2674.61|2671.01|2667.61|0
1585524000000|2020-03-29 23:20:00|2676.21|2672.81|2674.81|2671.41|2678.01|2674.61|2674.31|2670.91|0
1585524300000|2020-03-29 23:25:00|2675.41|2672.01|2672.31|2668.91|2676.41|2673.01|2670.51|2667.11|0
1585524600000|2020-03-29 23:30:00|2672.71|2669.31|2679.71|2676.31|2680.71|2677.31|2672.51|2669.11|0
1585524900000|2020-03-29 23:35:00|2679.81|2676.41|2678.81|2675.41|2680.91|2677.51|2674.81|2671.41|0
1585525200000|2020-03-29 23:40:00|2678.91|2675.51|2683.91|2680.51|2683.91|2680.51|2678.11|2674.71|0
1585525500000|2020-03-29 23:45:00|2685.31|2681.91|2682.21|2678.81|2687.81|2684.41|2682.11|2678.71|0
1585525800000|2020-03-29 23:50:00|2682.51|2679.11|2680.01|2676.61|2687.01|2683.61|2678.91|2675.51|0
1585526100000|2020-03-29 23:55:00|2679.71|2676.31|2677.91|2674.51|2683.01|2679.61|2677.51|2674.11|0
1585526400000|2020-03-30 00:00:00|2677.71|2674.31|2684.31|2680.91|2684.71|2681.31|2677.71|2674.31|0
1585526700000|2020-03-30 00:05:00|2684.21|2680.81|2690.81|2687.41|2691.41|2688.01|2683.31|2679.91|0
1585527000000|2020-03-30 00:10:00|2690.61|2687.21|2689.01|2685.61|2695.71|2692.31|2688.31|2684.91|0
1585527300000|2020-03-30 00:15:00|2688.81|2685.41|2689.51|2687.11|2697.01|2694.61|2685.51|2683.11|1527
1585527600000|2020-03-30 00:20:00|2690.01|2687.61|2699.01|2696.61|2699.01|2696.61|2687.01|2684.61|684
1585527900000|2020-03-30 00:25:00|2698.51|2696.11|2695.51|2693.11|2699.51|2697.11|2694.01|2691.61|223
1585528200000|2020-03-30 00:30:00|2695.01|2692.61|2693.01|2690.61|2698.01|2695.61|2689.51|2687.11|311
1585528500000|2020-03-30 00:35:00|2694.01|2691.61|2696.51|2694.11|2697.01|2694.61|2692.51|2690.11|607
1585528800000|2020-03-30 00:40:00|2696.01|2693.61|2696.01|2693.61|2698.01|2695.61|2693.01|2690.61|316
1585529100000|2020-03-30 00:45:00|2695.01|2692.61|2693.01|2690.61|2696.01|2693.61|2692.01|2689.61|382
1585529400000|2020-03-30 00:50:00|2692.01|2689.61|2693.01|2690.61|2697.01|2694.61|2689.51|2687.11|237
1585529700000|2020-03-30 00:55:00|2694.01|2691.61|2693.01|2690.61|2696.51|2694.11|2692.01|2689.61|234
1585530000000|2020-03-30 01:00:00|2694.01|2691.61|2693.01|2690.61|2697.01|2694.61|2689.01|2686.61|339
1585530300000|2020-03-30 01:05:00|2692.51|2690.11|2681.01|2678.61|2693.01|2690.61|2681.01|2678.61|460
1585530600000|2020-03-30 01:10:00|2682.01|2679.61|2683.01|2680.61|2686.01|2683.61|2681.51|2679.11|984
1585530900000|2020-03-30 01:15:00|2682.51|2680.11|2688.01|2685.61|2688.01|2685.61|2682.01|2679.61|477
1585531200000|2020-03-30 01:20:00|2687.51|2685.11|2696.51|2694.11|2697.01|2694.61|2687.01|2684.61|839
1585531500000|2020-03-30 01:25:00|2696.01|2693.61|2698.01|2695.61|2698.01|2695.61|2693.01|2690.61|555
1585531800000|2020-03-30 01:30:00|2697.01|2694.61|2693.01|2690.61|2698.01|2695.61|2693.01|2690.61|219
1585532100000|2020-03-30 01:35:00|2693.51|2691.11|2696.01|2693.61|2696.01|2693.61|2693.01|2690.61|241
1585532400000|2020-03-30 01:40:00|2695.01|2692.61|2704.51|2702.11|2704.51|2702.11|2694.01|2691.61|640
1585532700000|2020-03-30 01:45:00|2704.01|2701.61|2701.51|2699.11|2707.01|2704.61|2701.01|2698.61|749
1585533000000|2020-03-30 01:50:00|2702.01|2699.61|2698.01|2695.61|2702.01|2699.61|2697.01|2694.61|321
1585533300000|2020-03-30 01:55:00|2698.51|2696.11|2701.01|2698.61|2702.01|2699.61|2698.01|2695.61|167
1585533600000|2020-03-30 02:00:00|2700.51|2698.11|2697.51|2695.11|2701.01|2698.61|2696.01|2693.61|350
1585533900000|2020-03-30 02:05:00|2698.01|2695.61|2700.01|2697.61|2702.01|2699.61|2697.01|2694.61|184
1585534200000|2020-03-30 02:10:00|2700.51|2698.11|2701.01|2698.61|2703.01|2700.61|2699.01|2696.61|184
1585534500000|2020-03-30 02:15:00|2700.51|2698.11|2700.01|2697.61|2703.01|2700.61|2700.01|2697.61|120
1585534800000|2020-03-30 02:20:00|2700.51|2698.11|2704.01|2701.61|2705.01|2702.61|2700.01|2697.61|142
1585535100000|2020-03-30 02:25:00|2703.51|2701.11|2714.01|2711.61|2716.01|2713.61|2703.01|2700.61|341
1585535400000|2020-03-30 02:30:00|2713.51|2711.11|2710.01|2707.61|2713.51|2711.11|2707.01|2704.61|66
1585535700000|2020-03-30 02:35:00|2710.51|2708.11|2708.01|2705.61|2712.01|2709.61|2707.01|2704.61|114
1585536000000|2020-03-30 02:40:00|2708.51|2706.11|2707.51|2705.11|2717.01|2714.61|2707.01|2704.61|202
1585536300000|2020-03-30 02:45:00|2707.01|2704.61|2702.01|2699.61|2708.01|2705.61|2700.51|2698.11|215
1585536600000|2020-03-30 02:50:00|2701.51|2699.11|2706.01|2703.61|2708.01|2705.61|2701.51|2699.11|114
1585536900000|2020-03-30 02:55:00|2705.51|2703.11|2702.01|2699.61|2706.01|2703.61|2702.01|2699.61|82
1585537200000|2020-03-30 03:00:00|2701.51|2699.11|2702.01|2699.61|2702.01|2699.61|2696.01|2693.61|169
1585537500000|2020-03-30 03:05:00|2701.51|2699.11|2702.01|2699.61|2706.01|2703.61|2701.01|2698.61|135
1585537800000|2020-03-30 03:10:00|2701.51|2699.11|2701.51|2699.11|2705.01|2702.61|2701.01|2698.61|48
1585538100000|2020-03-30 03:15:00|2701.01|2698.61|2711.51|2709.11|2713.01|2710.61|2701.01|2698.61|422
1585538400000|2020-03-30 03:20:00|2711.01|2708.61|2710.01|2707.61|2714.01|2711.61|2709.01|2706.61|119
1585538700000|2020-03-30 03:25:00|2709.51|2707.11|2710.01|2707.61|2712.01|2709.61|2708.01|2705.61|433
1585539000000|2020-03-30 03:30:00|2709.51|2707.11|2711.01|2708.61|2711.01|2708.61|2708.01|2705.61|495
1585539300000|2020-03-30 03:35:00|2712.01|2709.61|2714.51|2712.11|2716.01|2713.61|2711.01|2708.61|166
1585539600000|2020-03-30 03:40:00|2714.01|2711.61|2714.51|2712.11|2714.51|2712.11|2713.01|2710.61|82
1585539900000|2020-03-30 03:45:00|2715.01|2712.61|2713.01|2710.61|2719.01|2716.61|2710.01|2707.61|233
1585540200000|2020-03-30 03:50:00|2713.51|2711.11|2725.51|2723.11|2725.51|2723.11|2712.01|2709.61|299
1585540500000|2020-03-30 03:55:00|2725.01|2722.61|2721.01|2718.61|2726.01|2723.61|2721.01|2718.61|149
1585540800000|2020-03-30 04:00:00|2722.01|2719.61|2725.51|2723.11|2726.01|2723.61|2721.01|2718.61|110
1585541100000|2020-03-30 04:05:00|2726.01|2723.61|2731.01|2728.61|2733.01|2730.61|2725.51|2723.11|359
1585541400000|2020-03-30 04:10:00|2730.01|2727.61|2734.01|2731.61|2735.01|2732.61|2729.51|2727.11|211
1585541700000|2020-03-30 04:15:00|2734.51|2732.11|2734.01|2731.61|2736.01|2733.61|2730.01|2727.61|268
1585542000000|2020-03-30 04:20:00|2733.51|2731.11|2740.01|2737.61|2740.01|2737.61|2733.01|2730.61|363
1585542300000|2020-03-30 04:25:00|2739.01|2736.61|2730.51|2728.11|2739.01|2736.61|2730.01|2727.61|237
1585542600000|2020-03-30 04:30:00|2730.01|2727.61|2724.01|2721.61|2733.01|2730.61|2724.01|2721.61|297
1585542900000|2020-03-30 04:35:00|2725.01|2722.61|2724.01|2721.61|2726.01|2723.61|2721.01|2718.61|244
1585543200000|2020-03-30 04:40:00|2724.51|2722.11|2720.51|2718.11|2728.51|2726.11|2718.01|2715.61|269
1585543500000|2020-03-30 04:45:00|2720.01|2717.61|2726.51|2724.11|2727.51|2725.11|2717.01|2714.61|153
1585543800000|2020-03-30 04:50:00|2727.01|2724.61|2725.51|2723.11|2730.01|2727.61|2724.01|2721.61|126
1585544100000|2020-03-30 04:55:00|2726.01|2723.61|2735.51|2733.11|2740.01|2737.61|2726.01|2723.61|384
1585544400000|2020-03-30 05:00:00|2736.01|2733.61|2738.01|2735.61|2740.01|2737.61|2731.01|2728.61|360
1585544700000|2020-03-30 05:05:00|2739.01|2736.61|2737.51|2735.11|2743.51|2741.11|2729.01|2726.61|604
1585545000000|2020-03-30 05:10:00|2737.01|2734.61|2737.01|2734.61|2739.51|2737.11|2727.01|2724.61|916
1585545300000|2020-03-30 05:15:00|2736.01|2733.61|2739.51|2737.11|2741.01|2738.61|2734.01|2731.61|632
1585545600000|2020-03-30 05:20:00|2739.01|2736.61|2741.01|2738.61|2744.01|2741.61|2739.01|2736.61|399
1585545900000|2020-03-30 05:25:00|2740.51|2738.11|2741.51|2739.11|2742.51|2740.11|2738.01|2735.61|304
1585546200000|2020-03-30 05:30:00|2741.01|2738.61|2743.01|2740.61|2743.01|2740.61|2736.01|2733.61|584
1585546500000|2020-03-30 05:35:00|2743.51|2741.11|2758.01|2755.61|2758.01|2755.61|2743.01|2740.61|1226
1585546800000|2020-03-30 05:40:00|2758.51|2756.11|2764.01|2761.61|2765.01|2762.61|2755.01|2752.61|2051
1585547100000|2020-03-30 05:45:00|2765.01|2762.61|2770.01|2767.61|2782.51|2780.11|2763.01|2760.61|2955
1585547400000|2020-03-30 05:50:00|2771.01|2768.61|2766.01|2763.61|2774.01|2771.61|2760.01|2757.61|1964
1585547700000|2020-03-30 05:55:00|2766.51|2764.11|2774.01|2771.61|2783.01|2780.61|2766.51|2764.11|1649
1585548000000|2020-03-30 06:00:00|2773.76|2771.86|2761.76|2759.86|2775.76|2773.86|2757.76|2755.86|4565
1585548300000|2020-03-30 06:05:00|2761.26|2759.36|2759.76|2757.86|2765.76|2763.86|2754.76|2752.86|4321
1585548600000|2020-03-30 06:10:00|2760.76|2758.86|2754.76|2752.86|2766.26|2764.36|2754.76|2752.86|2527
1585548900000|2020-03-30 06:15:00|2755.26|2753.36|2757.76|2755.86|2758.76|2756.86|2748.76|2746.86|4259
1585549200000|2020-03-30 06:20:00|2757.26|2755.36|2747.76|2745.86|2757.26|2755.36|2745.76|2743.86|3818
1585549500000|2020-03-30 06:25:00|2746.76|2744.86|2742.26|2740.36|2746.76|2744.86|2733.26|2731.36|5641
1585549800000|2020-03-30 06:30:00|2742.76|2740.86|2730.76|2728.86|2745.76|2743.86|2730.76|2728.86|4651
1585550100000|2020-03-30 06:35:00|2729.76|2727.86|2723.76|2721.86|2731.76|2729.86|2720.76|2718.86|6853
1585550400000|2020-03-30 06:40:00|2724.76|2722.86|2735.76|2733.86|2736.76|2734.86|2721.76|2719.86|2963
1585550700000|2020-03-30 06:45:00|2736.76|2734.86|2741.76|2739.86|2741.76|2739.86|2731.76|2729.86|4165
1585551000000|2020-03-30 06:50:00|2742.26|2740.36|2748.76|2746.86|2753.76|2751.86|2741.76|2739.86|4677
1585551300000|2020-03-30 06:55:00|2749.26|2747.36|2742.26|2740.36|2749.26|2747.36|2738.76|2736.86|3722
1585551600000|2020-03-30 07:00:00|2741.76|2739.86|2745.76|2743.86|2757.76|2755.86|2739.76|2737.86|15922
1585551900000|2020-03-30 07:05:00|2744.76|2742.86|2726.76|2724.86|2745.76|2743.86|2724.76|2722.86|9883
1585552200000|2020-03-30 07:10:00|2727.76|2725.86|2712.76|2710.86|2733.76|2731.86|2711.76|2709.86|9296
1585552500000|2020-03-30 07:15:00|2711.76|2709.86|2694.76|2692.86|2712.76|2710.86|2693.76|2691.86|15421
1585552800000|2020-03-30 07:20:00|2695.76|2693.86|2702.76|2700.86|2707.76|2705.86|2695.76|2693.86|10899
1585553100000|2020-03-30 07:25:00|2701.76|2699.86|2694.76|2692.86|2701.76|2699.86|2689.76|2687.86|9238
1585553400000|2020-03-30 07:30:00|2693.76|2691.86|2686.76|2684.86|2699.76|2697.86|2677.76|2675.86|15158
1585553700000|2020-03-30 07:35:00|2685.76|2683.86|2682.76|2680.86|2687.76|2685.86|2674.76|2672.86|8413
1585554000000|2020-03-30 07:40:00|2681.76|2679.86|2680.76|2678.86|2683.76|2681.86|2676.76|2674.86|5967
1585554300000|2020-03-30 07:45:00|2681.76|2679.86|2682.76|2680.86|2687.76|2685.86|2672.76|2670.86|11922
1585554600000|2020-03-30 07:50:00|2683.76|2681.86|2669.76|2667.86|2685.76|2683.86|2669.76|2667.86|10064
1585554900000|2020-03-30 07:55:00|2670.76|2668.86|2668.55|2666.65|2673.76|2671.86|2667.55|2665.65|5356
1585555200000|2020-03-30 08:00:00|2669.55|2667.65|2681.15|2679.25|2688.15|2686.25|2669.25|2667.35|9230
1585555500000|2020-03-30 08:05:00|2682.15|2680.25|2694.15|2692.25|2694.65|2692.75|2678.15|2676.25|8605
1585555800000|2020-03-30 08:10:00|2693.15|2691.25|2693.15|2691.25|2693.65|2691.75|2687.15|2685.25|7477
1585556100000|2020-03-30 08:15:00|2694.15|2692.25|2689.15|2687.25|2695.15|2693.25|2682.15|2680.25|6050
1585556400000|2020-03-30 08:20:00|2688.15|2686.25|2674.15|2672.25|2690.15|2688.25|2671.15|2669.25|11731
1585556700000|2020-03-30 08:25:00|2673.15|2671.25|2681.15|2679.25|2686.15|2684.25|2672.15|2670.25|5324
1585557000000|2020-03-30 08:30:00|2681.65|2679.75|2696.15|2694.25|2698.15|2696.25|2681.15|2679.25|7753
1585557300000|2020-03-30 08:35:00|2697.15|2695.25|2698.15|2696.25|2700.15|2698.25|2686.15|2684.25|7277
1585557600000|2020-03-30 08:40:00|2699.15|2697.25|2713.15|2711.25|2714.15|2712.25|2698.15|2696.25|10277
1585557900000|2020-03-30 08:45:00|2714.15|2712.25|2714.15|2712.25|2719.15|2717.25|2710.15|2708.25|6921
1585558200000|2020-03-30 08:50:00|2713.15|2711.25|2700.15|2698.25|2714.15|2712.25|2700.15|2698.25|6652
1585558500000|2020-03-30 08:55:00|2699.65|2697.75|2704.15|2702.25|2707.15|2705.25|2695.15|2693.25|4196
1585558800000|2020-03-30 09:00:00|2703.15|2701.25|2694.15|2692.25|2705.15|2703.25|2692.65|2690.75|3947
1585559100000|2020-03-30 09:05:00|2695.15|2693.25|2704.65|2702.75|2708.15|2706.25|2695.15|2693.25|4126
1585559400000|2020-03-30 09:10:00|2704.15|2702.25|2700.15|2698.25|2707.15|2705.25|2699.15|2697.25|3274
1585559700000|2020-03-30 09:15:00|2701.15|2699.25|2701.15|2699.25|2703.15|2701.25|2697.15|2695.25|1970
1585560000000|2020-03-30 09:20:00|2702.15|2700.25|2719.15|2717.25|2719.15|2717.25|2701.15|2699.25|5945
1585560300000|2020-03-30 09:25:00|2720.15|2718.25|2723.15|2721.25|2723.15|2721.25|2715.15|2713.25|6134
1585560600000|2020-03-30 09:30:00|2722.15|2720.25|2724.15|2722.25|2725.15|2723.25|2717.15|2715.25|6866
1585560900000|2020-03-30 09:35:00|2725.15|2723.25|2725.15|2723.25|2731.15|2729.25|2721.65|2719.75|7891
1585561200000|2020-03-30 09:40:00|2724.15|2722.25|2724.15|2722.25|2731.15|2729.25|2724.15|2722.25|5475
1585561500000|2020-03-30 09:45:00|2723.15|2721.25|2719.15|2717.25|2724.15|2722.25|2715.15|2713.25|7743
1585561800000|2020-03-30 09:50:00|2718.15|2716.25|2711.15|2709.25|2721.15|2719.25|2710.15|2708.25|6344
1585562100000|2020-03-30 09:55:00|2712.15|2710.25|2710.15|2708.25|2717.15|2715.25|2709.15|2707.25|4905
1585562400000|2020-03-30 10:00:00|2709.15|2707.25|2718.15|2716.25|2721.15|2719.25|2709.15|2707.25|4664
1585562700000|2020-03-30 10:05:00|2717.15|2715.25|2717.15|2715.25|2720.15|2718.25|2712.15|2710.25|2412
1585563000000|2020-03-30 10:10:00|2718.15|2716.25|2720.15|2718.25|2723.15|2721.25|2717.15|2715.25|2352
1585563300000|2020-03-30 10:15:00|2719.15|2717.25|2716.15|2714.25|2723.15|2721.25|2715.15|2713.25|2718
1585563600000|2020-03-30 10:20:00|2716.65|2714.75|2713.15|2711.25|2719.15|2717.25|2713.15|2711.25|5561
1585563900000|2020-03-30 10:25:00|2712.15|2710.25|2713.15|2711.25|2714.15|2712.25|2709.15|2707.25|4125
1585564200000|2020-03-30 10:30:00|2714.15|2712.25|2717.15|2715.25|2722.65|2720.75|2713.15|2711.25|6443
1585564500000|2020-03-30 10:35:00|2718.15|2716.25|2721.15|2719.25|2723.15|2721.25|2716.15|2714.25|3026
1585564800000|2020-03-30 10:40:00|2722.15|2720.25|2724.15|2722.25|2725.15|2723.25|2720.15|2718.25|5560
1585565100000|2020-03-30 10:45:00|2725.15|2723.25|2717.15|2715.25|2725.15|2723.25|2717.15|2715.25|9601
1585565400000|2020-03-30 10:50:00|2718.15|2716.25|2715.15|2713.25|2720.15|2718.25|2714.15|2712.25|5585
1585565700000|2020-03-30 10:55:00|2716.15|2714.25|2721.15|2719.25|2721.15|2719.25|2713.15|2711.25|6766
1585566000000|2020-03-30 11:00:00|2720.15|2718.25|2720.15|2718.25|2722.15|2720.25|2717.15|2715.25|2527
1585566300000|2020-03-30 11:05:00|2721.15|2719.25|2726.15|2724.25|2727.15|2725.25|2718.15|2716.25|3457
1585566600000|2020-03-30 11:10:00|2726.65|2724.75|2723.15|2721.25|2728.15|2726.25|2723.15|2721.25|3376
1585566900000|2020-03-30 11:15:00|2722.15|2720.25|2728.15|2726.25|2728.15|2726.25|2722.15|2720.25|4312
1585567200000|2020-03-30 11:20:00|2727.15|2725.25|2719.15|2717.25|2727.15|2725.25|2716.15|2714.25|9350
1585567500000|2020-03-30 11:25:00|2718.15|2716.25|2706.15|2704.25|2718.15|2716.25|2705.15|2703.25|9319
1585567800000|2020-03-30 11:30:00|2705.15|2703.25|2700.65|2698.75|2706.15|2704.25|2699.15|2697.25|9922
1585568100000|2020-03-30 11:35:00|2700.15|2698.25|2699.15|2697.25|2706.15|2704.25|2699.15|2697.25|8652
1585568400000|2020-03-30 11:40:00|2700.15|2698.25|2695.15|2693.25|2700.15|2698.25|2687.15|2685.25|11379
1585568700000|2020-03-30 11:45:00|2694.15|2692.25|2700.25|2698.35|2702.15|2700.25|2693.15|2691.25|3904
1585569000000|2020-03-30 11:50:00|2701.25|2699.35|2703.95|2702.05|2706.95|2705.05|2697.95|2696.05|6804
1585569300000|2020-03-30 11:55:00|2704.95|2703.05|2705.95|2704.05|2707.95|2706.05|2703.45|2701.55|4450
1585569600000|2020-03-30 12:00:00|2704.95|2703.05|2703.95|2702.05|2708.95|2707.05|2701.95|2700.05|4637
1585569900000|2020-03-30 12:05:00|2702.95|2701.05|2704.95|2703.05|2705.95|2704.05|2697.95|2696.05|11114
1585570200000|2020-03-30 12:10:00|2703.95|2702.05|2704.95|2703.05|2706.95|2705.05|2701.95|2700.05|3070
1585570500000|2020-03-30 12:15:00|2703.95|2702.05|2714.95|2713.05|2714.95|2713.05|2703.95|2702.05|3931
1585570800000|2020-03-30 12:20:00|2713.95|2712.05|2719.95|2718.05|2719.95|2718.05|2713.95|2712.05|5140
1585571100000|2020-03-30 12:25:00|2720.95|2719.05|2724.95|2723.05|2726.95|2725.05|2720.95|2719.05|4858
1585571400000|2020-03-30 12:30:00|2723.95|2722.05|2730.95|2729.05|2732.95|2731.05|2722.95|2721.05|8038
1585571700000|2020-03-30 12:35:00|2731.95|2730.05|2734.95|2733.05|2735.95|2734.05|2729.95|2728.05|17014
1585572000000|2020-03-30 12:40:00|2733.95|2732.05|2736.95|2735.05|2737.95|2736.05|2731.45|2729.55|6013
1585572300000|2020-03-30 12:45:00|2735.95|2734.05|2731.95|2730.05|2736.95|2735.05|2731.95|2730.05|3258
1585572600000|2020-03-30 12:50:00|2730.95|2729.05|2734.95|2733.05|2737.95|2736.05|2726.95|2725.05|5254
1585572900000|2020-03-30 12:55:00|2733.95|2732.05|2731.95|2730.05|2734.95|2733.05|2727.95|2726.05|7112
1585573200000|2020-03-30 13:00:00|2730.95|2729.05|2724.95|2723.05|2732.95|2731.05|2723.95|2722.05|4607
1585573500000|2020-03-30 13:05:00|2723.95|2722.05|2724.95|2723.05|2729.95|2728.05|2723.45|2721.55|4944
1585573800000|2020-03-30 13:10:00|2725.95|2724.05|2728.95|2727.05|2730.95|2729.05|2725.95|2724.05|5036
1585574100000|2020-03-30 13:15:00|2729.95|2728.05|2722.95|2721.05|2729.95|2728.05|2722.95|2721.05|3294
1585574400000|2020-03-30 13:20:00|2721.95|2720.05|2729.95|2728.05|2730.95|2729.05|2721.95|2720.05|4763
1585574700000|2020-03-30 13:25:00|2728.95|2727.05|2729.95|2728.05|2731.95|2730.05|2725.95|2724.05|7345
1585575000000|2020-03-30 13:30:00|2728.95|2727.05|2735.95|2734.05|2739.95|2738.05|2725.95|2724.05|8617
1585575300000|2020-03-30 13:35:00|2736.95|2735.05|2722.95|2721.05|2736.95|2735.05|2721.95|2720.05|7588
1585575600000|2020-03-30 13:40:00|2721.95|2720.05|2719.45|2717.55|2724.95|2723.05|2713.95|2712.05|14721
1585575900000|2020-03-30 13:45:00|2719.95|2718.05|2722.95|2721.05|2722.95|2721.05|2715.95|2714.05|6027
1585576200000|2020-03-30 13:50:00|2723.95|2722.05|2725.95|2724.05|2733.95|2732.05|2723.95|2722.05|7267
1585576500000|2020-03-30 13:55:00|2724.95|2723.05|2722.95|2721.05|2728.95|2727.05|2721.95|2720.05|9912
1585576800000|2020-03-30 14:00:00|2723.95|2722.05|2729.95|2728.05|2730.95|2729.05|2718.95|2717.05|6696
1585577100000|2020-03-30 14:05:00|2728.95|2727.05|2727.95|2726.05|2730.95|2729.05|2725.95|2724.05|7111
1585577400000|2020-03-30 14:10:00|2726.95|2725.05|2730.95|2729.05|2730.95|2729.05|2719.95|2718.05|7926
1585577700000|2020-03-30 14:15:00|2729.95|2728.05|2735.95|2734.05|2735.95|2734.05|2729.95|2728.05|8236
1585578000000|2020-03-30 14:20:00|2734.95|2733.05|2739.95|2738.05|2740.95|2739.05|2731.95|2730.05|10015
1585578300000|2020-03-30 14:25:00|2738.95|2737.05|2736.95|2735.05|2743.95|2742.05|2736.95|2735.05|9169
1585578600000|2020-03-30 14:30:00|2737.95|2736.05|2742.95|2741.05|2742.95|2741.05|2735.95|2734.05|7914
1585578900000|2020-03-30 14:35:00|2743.95|2742.05|2736.75|2734.85|2743.95|2742.05|2735.75|2733.85|7475
1585579200000|2020-03-30 14:40:00|2737.75|2735.85|2736.75|2734.85|2740.75|2738.85|2735.75|2733.85|6291
1585579500000|2020-03-30 14:45:00|2735.75|2733.85|2738.75|2736.85|2739.75|2737.85|2735.75|2733.85|6506
1585579800000|2020-03-30 14:50:00|2739.75|2737.85|2737.75|2735.85|2739.75|2737.85|2731.75|2729.85|8877
1585580100000|2020-03-30 14:55:00|2738.75|2736.85|2733.75|2731.85|2739.75|2737.85|2731.75|2729.85|8753
1585580400000|2020-03-30 15:00:00|2732.75|2730.85|2740.75|2738.85|2740.75|2738.85|2731.75|2729.85|8262
1585580700000|2020-03-30 15:05:00|2741.25|2739.35|2746.75|2744.85|2749.75|2747.85|2737.75|2735.85|14063
1585581000000|2020-03-30 15:10:00|2747.75|2745.85|2751.75|2749.85|2753.75|2751.85|2745.75|2743.85|7834
1585581300000|2020-03-30 15:15:00|2752.75|2750.85|2755.75|2753.85|2755.75|2753.85|2748.75|2746.85|8413
1585581600000|2020-03-30 15:20:00|2756.75|2754.85|2758.75|2756.85|2759.75|2757.85|2755.75|2753.85|15194
1585581900000|2020-03-30 15:25:00|2757.75|2755.85|2763.75|2761.85|2764.75|2762.85|2753.75|2751.85|24367
1585582200000|2020-03-30 15:30:00|2764.75|2762.85|2771.75|2769.85|2771.75|2769.85|2762.75|2760.85|64832
1585582500000|2020-03-30 15:35:00|2770.75|2768.85|2756.75|2754.85|2771.75|2769.85|2755.75|2753.85|39463
1585582800000|2020-03-30 15:40:00|2757.75|2755.85|2764.65|2762.95|2764.65|2762.95|2755.75|2753.85|11670
1585583100000|2020-03-30 15:45:00|2763.65|2761.95|2763.65|2761.95|2768.65|2766.95|2758.65|2756.95|14456
1585583400000|2020-03-30 15:50:00|2762.65|2760.95|2767.65|2765.95|2768.65|2766.95|2762.65|2760.95|10463
1585583700000|2020-03-30 15:55:00|2768.15|2766.45|2768.65|2766.95|2771.65|2769.95|2765.65|2763.95|6337
1585584000000|2020-03-30 16:00:00|2769.65|2767.95|2759.65|2757.95|2770.65|2768.95|2759.65|2757.95|7579
1585584300000|2020-03-30 16:05:00|2760.15|2758.45|2758.65|2756.95|2761.65|2759.95|2757.65|2755.95|5312
1585584600000|2020-03-30 16:10:00|2759.15|2757.45|2761.65|2759.95|2765.65|2763.95|2757.65|2755.95|7042
1585584900000|2020-03-30 16:15:00|2760.65|2758.95|2770.65|2768.95|2772.65|2770.95|2760.65|2758.95|4870
1585585200000|2020-03-30 16:20:00|2770.15|2768.45|2767.65|2765.95|2770.65|2768.95|2764.65|2762.95|3880
1585585500000|2020-03-30 16:25:00|2766.65|2764.95|2772.65|2770.95|2772.65|2770.95|2766.65|2764.95|3166
1585585800000|2020-03-30 16:30:00|2773.65|2771.95|2766.65|2764.95|2774.65|2772.95|2765.65|2763.95|2504
1585586100000|2020-03-30 16:35:00|2765.65|2763.95|2769.65|2767.95|2769.65|2767.95|2764.65|2762.95|1957
1585586400000|2020-03-30 16:40:00|2768.65|2766.95|2768.65|2766.95|2771.65|2769.95|2767.65|2765.95|1940
1585586700000|2020-03-30 16:45:00|2769.15|2767.45|2762.65|2760.95|2769.65|2767.95|2760.65|2758.95|4161
1585587000000|2020-03-30 16:50:00|2761.65|2759.95|2768.65|2766.95|2768.65|2766.95|2761.65|2759.95|2993
1585587300000|2020-03-30 16:55:00|2767.65|2765.95|2771.65|2769.95|2771.65|2769.95|2765.65|2763.95|1803
1585587600000|2020-03-30 17:00:00|2771.15|2769.45|2764.65|2762.95|2771.65|2769.95|2763.65|2761.95|1895
1585587900000|2020-03-30 17:05:00|2764.15|2762.45|2758.65|2756.95|2764.15|2762.45|2757.15|2755.45|2640
1585588200000|2020-03-30 17:10:00|2759.65|2757.95|2761.65|2759.95|2762.65|2760.95|2758.65|2756.95|1572
1585588500000|2020-03-30 17:15:00|2762.65|2760.95|2763.65|2761.95|2765.65|2763.95|2761.65|2759.95|1306
1585588800000|2020-03-30 17:20:00|2763.15|2761.45|2764.65|2762.95|2765.65|2763.95|2760.65|2758.95|1838
1585589100000|2020-03-30 17:25:00|2764.15|2762.45|2763.65|2761.95|2766.65|2764.95|2762.15|2760.45|1356
1585589400000|2020-03-30 17:30:00|2764.65|2762.95|2762.65|2760.95|2765.65|2763.95|2760.65|2758.95|1289
1585589700000|2020-03-30 17:35:00|2763.15|2761.45|2762.65|2760.95|2764.65|2762.95|2760.65|2758.95|1156
1585590000000|2020-03-30 17:40:00|2762.15|2760.45|2756.65|2754.95|2763.65|2761.95|2755.65|2753.95|2540
1585590300000|2020-03-30 17:45:00|2757.65|2755.95|2758.65|2756.95|2759.65|2757.95|2753.65|2751.95|4053
1585590600000|2020-03-30 17:50:00|2757.65|2755.95|2759.65|2757.95|2761.65|2759.95|2757.65|2755.95|2444
1585590900000|2020-03-30 17:55:00|2760.15|2758.45|2755.65|2753.95|2760.65|2758.95|2753.65|2751.95|2157
1585591200000|2020-03-30 18:00:00|2754.65|2752.95|2754.65|2752.95|2756.65|2754.95|2752.65|2750.95|1487
1585591500000|2020-03-30 18:05:00|2755.65|2753.95|2753.65|2751.95|2755.65|2753.95|2753.65|2751.95|739
1585591800000|2020-03-30 18:10:00|2753.15|2751.45|2748.65|2746.95|2753.65|2751.95|2745.65|2743.95|2413
1585592100000|2020-03-30 18:15:00|2747.65|2745.95|2750.65|2748.95|2752.65|2750.95|2744.65|2742.95|2627
1585592400000|2020-03-30 18:20:00|2749.65|2747.95|2752.65|2750.95|2754.65|2752.95|2747.65|2745.95|973
1585592700000|2020-03-30 18:25:00|2751.65|2749.95|2757.65|2755.95|2758.65|2756.95|2749.65|2747.95|1476
1585593000000|2020-03-30 18:30:00|2756.65|2754.95|2761.65|2759.95|2762.65|2760.95|2756.65|2754.95|1156
1585593300000|2020-03-30 18:35:00|2762.65|2760.95|2761.65|2759.95|2763.65|2761.95|2759.65|2757.95|534
1585593600000|2020-03-30 18:40:00|2760.65|2758.95|2766.65|2764.95|2766.65|2764.95|2760.65|2758.95|1105
1585593900000|2020-03-30 18:45:00|2767.15|2765.45|2764.65|2762.95|2767.65|2765.95|2761.65|2759.95|1094
1585594200000|2020-03-30 18:50:00|2764.15|2762.45|2768.65|2766.95|2769.65|2767.95|2762.65|2760.95|1500
1585594500000|2020-03-30 18:55:00|2769.15|2767.45|2765.65|2763.95|2769.65|2767.95|2764.65|2762.95|1881
1585594800000|2020-03-30 19:00:00|2766.65|2764.95|2767.65|2765.95|2769.65|2767.95|2763.65|2761.95|1591
1585595100000|2020-03-30 19:05:00|2767.15|2765.45|2769.65|2767.95|2769.65|2767.95|2764.65|2762.95|2443
1585595400000|2020-03-30 19:10:00|2769.15|2767.45|2773.65|2771.95|2775.65|2773.95|2768.65|2766.95|2505
1585595700000|2020-03-30 19:15:00|2772.65|2770.95|2772.65|2770.95|2773.65|2771.95|2768.65|2766.95|1590
1585596000000|2020-03-30 19:20:00|2773.65|2771.95|2767.65|2765.95|2775.15|2773.45|2767.65|2765.95|1973
1585596300000|2020-03-30 19:25:00|2768.65|2766.95|2762.65|2760.95|2768.65|2766.95|2758.65|2756.95|4150
1585596600000|2020-03-30 19:30:00|2763.65|2761.95|2765.65|2763.95|2768.65|2766.95|2762.65|2760.95|3531
1585596900000|2020-03-30 19:35:00|2764.65|2762.95|2777.65|2775.95|2778.65|2776.95|2762.65|2760.95|3950
1585597200000|2020-03-30 19:40:00|2778.15|2776.45|2778.65|2776.95|2779.65|2777.95|2776.15|2774.45|4826
1585597500000|2020-03-30 19:45:00|2779.65|2777.95|2778.65|2776.95|2782.65|2780.95|2777.65|2775.95|6658
1585597800000|2020-03-30 19:50:00|2779.65|2777.95|2785.65|2783.95|2786.65|2784.95|2775.65|2773.95|5862
1585598100000|2020-03-30 19:55:00|2786.65|2784.95|2785.65|2783.95|2788.65|2786.95|2778.65|2776.95|6571
1585598400000|2020-03-30 20:00:00|2784.6|2781.4|2778.3|2775.1|2784.6|2781.4|2777.3|2774.1|261
1585598700000|2020-03-30 20:05:00|2778.2|2775|2780.6|2777.4|2781.8|2778.6|2775.9|2772.7|0
1585599000000|2020-03-30 20:10:00|2780.4|2777.2|2781.5|2778.3|2782.5|2779.3|2777.7|2774.5|0
1585599300000|2020-03-30 20:15:00|2781.4|2778.2|2782.8|2779.6|2782.8|2779.6|2780.3|2777.1|0
1585599600000|2020-03-30 20:20:00|2783|2779.8|2783|2779.8|2783.1|2779.9|2782.2|2779|0
1585599900000|2020-03-30 20:25:00|2783.1|2779.9|2781.8|2778.6|2783.1|2779.9|2781.3|2778.1|0
1585600200000|2020-03-30 20:30:00|2782.2|2779|2782.4|2779.2|2782.9|2779.7|2779.3|2776.1|0
1585600500000|2020-03-30 20:35:00|2782.2|2779|2781.7|2778.5|2784.3|2781.1|2781|2777.8|0
1585600800000|2020-03-30 20:40:00|2781.5|2778.3|2781.5|2778.3|2782.4|2779.2|2780.3|2777.1|0
1585601100000|2020-03-30 20:45:00|2781.7|2778.5|2784.7|2781.5|2789.2|2786|2780|2776.8|0
1585601400000|2020-03-30 20:50:00|2785|2781.8|2781.7|2778.5|2787.3|2784.1|2781.5|2778.3|0
1585601700000|2020-03-30 20:55:00|2781.2|2778|2782.8|2779.6|2786.2|2783|2780.5|2777.3|0
1585602000000|2020-03-30 21:00:00|2782.6|2779.4|2783.6|2780.4|2783.8|2780.6|2782.6|2779.4|0
1585602300000|2020-03-30 21:05:00|2783.2|2780|2783.6|2780.4|2783.8|2780.6|2783.2|2780|0
1585602600000|2020-03-30 21:10:00|2783.5|2780.3|2783.5|2780.3|2783.8|2780.6|2783.5|2780.3|0
1585602900000|2020-03-30 21:15:00|2783.6|2780.4|2784.4|2781.2|2784.7|2781.5|2783.6|2780.4|0
1585603200000|2020-03-30 21:20:00|2784.7|2781.5|2784.4|2781.2|2785|2781.8|2784.3|2781.1|0
1585603500000|2020-03-30 21:25:00|2784.6|2781.4|2785|2781.8|2785.3|2782.1|2784.6|2781.4|0
1585603800000|2020-03-30 21:30:00|2784.8|2781.6|2784.6|2781.4|2784.8|2781.6|2784.3|2781.1|0
1585604100000|2020-03-30 21:35:00|2784.5|2781.3|2784.5|2781.3|2784.7|2781.5|2784.5|2781.3|0
1585604400000|2020-03-30 21:40:00|2784.6|2781.4|2784.1|2780.9|2784.6|2781.4|2784.1|2780.9|0
1585604700000|2020-03-30 21:45:00|2783.9|2780.7|2783.9|2780.7|2784.2|2781|2783.6|2780.4|0
1585605000000|2020-03-30 21:50:00|2783.6|2780.4|2783.7|2780.5|2783.9|2780.7|2783.3|2780.1|0
1585605300000|2020-03-30 21:55:00|2783.4|2780.2|2783|2779.8|2783.6|2780.4|2782|2778.8|0
1585605600000|2020-03-30 22:00:00|2783.3|2780.1|2783.1|2779.9|2784.5|2781.3|2780.2|2777|0
1585605900000|2020-03-30 22:05:00|2783.2|2780|2785.3|2782.1|2786.8|2783.6|2782|2778.8|0
1585606200000|2020-03-30 22:10:00|2785.2|2782|2785.3|2782.1|2788|2784.8|2783.7|2780.5|0
1585606500000|2020-03-30 22:15:00|2785.1|2781.9|2784.4|2781.2|2786.3|2783.1|2783.9|2780.7|0
1585606800000|2020-03-30 22:20:00|2784.5|2781.3|2786.2|2783|2786.4|2783.2|2784.3|2781.1|0
1585607100000|2020-03-30 22:25:00|2786.3|2783.1|2789.3|2786.1|2789.6|2786.4|2785.1|2781.9|0
1585607400000|2020-03-30 22:30:00|2789.5|2786.3|2788.4|2785.2|2792.2|2789|2788.4|2785.2|0
1585607700000|2020-03-30 22:35:00|2788|2784.8|2789.2|2786|2790.2|2787|2787.2|2784|0
1585608000000|2020-03-30 22:40:00|2789.3|2786.1|2791.2|2788|2791.6|2788.4|2789.1|2785.9|0
1585608300000|2020-03-30 22:45:00|2791.1|2787.9|2789.3|2786.1|2791.6|2788.4|2788.9|2785.7|0
1585608600000|2020-03-30 22:50:00|2789.2|2786|2787|2783.8|2789.2|2786|2785.1|2781.9|0
1585608900000|2020-03-30 22:55:00|2787.2|2784|2785.9|2782.7|2787.3|2784.1|2784|2780.8|0
1585609200000|2020-03-30 23:00:00|2785.8|2782.6|2783.8|2780.6|2786.3|2783.1|2782.4|2779.2|0
1585609500000|2020-03-30 23:05:00|2783.7|2780.5|2782.5|2779.3|2784.2|2781|2780.6|2777.4|0
1585609800000|2020-03-30 23:10:00|2782.4|2779.2|2781.6|2778.4|2782.4|2779.2|2780.4|2777.2|0
1585610100000|2020-03-30 23:15:00|2781.8|2778.6|2781.1|2777.9|2782.8|2779.6|2780.6|2777.4|0
1585610400000|2020-03-30 23:20:00|2780.9|2777.7|2782.5|2779.3|2783.1|2779.9|2780.4|2777.2|0
1585610700000|2020-03-30 23:25:00|2781.9|2778.7|2782.9|2779.7|2783|2779.8|2781.7|2778.5|0
1585611000000|2020-03-30 23:30:00|2783|2779.8|2785.7|2782.5|2786.3|2783.1|2782.5|2779.3|0
1585611300000|2020-03-30 23:35:00|2785.8|2782.6|2787.7|2784.5|2789.5|2786.3|2785.7|2782.5|0
1585611600000|2020-03-30 23:40:00|2787.8|2784.6|2785.6|2782.4|2787.8|2784.6|2784.9|2781.7|0
1585611900000|2020-03-30 23:45:00|2785.8|2782.6|2784.2|2781|2785.8|2782.6|2782.3|2779.1|0
1585612200000|2020-03-30 23:50:00|2784.4|2781.2|2784.2|2781|2785.6|2782.4|2783.7|2780.5|0
1585612500000|2020-03-30 23:55:00|2784.4|2781.2|2785.7|2782.5|2786|2782.8|2784.2|2781|0
1585612800000|2020-03-31 00:00:00|2785.8|2782.6|2792.5|2789.3|2792.8|2789.6|2785.8|2782.6|0
1585613100000|2020-03-31 00:05:00|2792.2|2789|2790.5|2787.3|2793.8|2790.6|2789.8|2786.6|0
1585613400000|2020-03-31 00:10:00|2790.6|2787.4|2791.3|2788.1|2792.7|2789.5|2788.4|2785.2|0
1585613700000|2020-03-31 00:15:00|2791.4|2788.2|2796.9|2794.7|2796.9|2794.7|2788.9|2786.7|1314
1585614000000|2020-03-31 00:20:00|2797.4|2795.2|2804.9|2802.7|2804.9|2802.7|2797.4|2795.2|1205
1585614300000|2020-03-31 00:25:00|2805.4|2803.2|2809.9|2807.7|2810.9|2808.7|2804.4|2802.2|1199
1585614600000|2020-03-31 00:30:00|2808.4|2806.2|2803.9|2801.7|2811.9|2809.7|2803.4|2801.2|767
1585614900000|2020-03-31 00:35:00|2804.9|2802.7|2804.9|2802.7|2806.4|2804.2|2802.9|2800.7|169
1585615200000|2020-03-31 00:40:00|2804.4|2802.2|2805.4|2803.2|2805.9|2803.7|2802.9|2800.7|115
1585615500000|2020-03-31 00:45:00|2803.9|2801.7|2800.4|2798.2|2803.9|2801.7|2799.9|2797.7|385
1585615800000|2020-03-31 00:50:00|2799.9|2797.7|2800.4|2798.2|2806.9|2804.7|2799.9|2797.7|272
1585616100000|2020-03-31 00:55:00|2799.4|2797.2|2796.9|2794.7|2801.9|2799.7|2795.9|2793.7|345
1585616400000|2020-03-31 01:00:00|2797.4|2795.2|2809.9|2807.7|2811.4|2809.2|2796.9|2794.7|837
1585616700000|2020-03-31 01:05:00|2810.9|2808.7|2812.4|2810.2|2812.9|2810.7|2809.9|2807.7|1325
1585617000000|2020-03-31 01:10:00|2811.9|2809.7|2808.4|2806.2|2812.9|2810.7|2808.4|2806.2|245
1585617300000|2020-03-31 01:15:00|2807.9|2805.7|2799.9|2797.7|2809.9|2807.7|2798.9|2796.7|522
1585617600000|2020-03-31 01:20:00|2797.9|2795.7|2802.4|2800.2|2802.9|2800.7|2796.4|2794.2|959
1585617900000|2020-03-31 01:25:00|2802.9|2800.7|2800.4|2798.2|2802.9|2800.7|2798.9|2796.7|349
1585618200000|2020-03-31 01:30:00|2799.9|2797.7|2798.9|2796.7|2800.9|2798.7|2795.9|2793.7|134
1585618500000|2020-03-31 01:35:00|2798.4|2796.2|2792.4|2790.2|2798.9|2796.7|2790.9|2788.7|184
1585618800000|2020-03-31 01:40:00|2792.9|2790.7|2795.9|2793.7|2797.9|2795.7|2791.9|2789.7|145
1585619100000|2020-03-31 01:45:00|2796.4|2794.2|2798.9|2796.7|2799.9|2797.7|2795.9|2793.7|91
1585619400000|2020-03-31 01:50:00|2798.4|2796.2|2801.9|2799.7|2802.9|2800.7|2797.9|2795.7|191
1585619700000|2020-03-31 01:55:00|2801.4|2799.2|2801.9|2799.7|2804.9|2802.7|2800.9|2798.7|181
1585620000000|2020-03-31 02:00:00|2802.4|2800.2|2799.9|2797.7|2805.4|2803.2|2798.4|2796.2|60
1585620300000|2020-03-31 02:05:00|2800.4|2798.2|2800.9|2798.7|2803.9|2801.7|2797.9|2795.7|68
1585620600000|2020-03-31 02:10:00|2801.9|2799.7|2799.9|2797.7|2802.9|2800.7|2798.9|2796.7|47
1585620900000|2020-03-31 02:15:00|2800.4|2798.2|2802.9|2800.7|2803.4|2801.2|2799.9|2797.7|43
1585621200000|2020-03-31 02:20:00|2803.9|2801.7|2803.9|2801.7|2804.9|2802.7|2801.9|2799.7|104
1585621500000|2020-03-31 02:25:00|2804.4|2802.2|2805.4|2803.2|2805.9|2803.7|2802.4|2800.2|96
1585621800000|2020-03-31 02:30:00|2804.9|2802.7|2807.9|2805.7|2807.9|2805.7|2802.9|2800.7|69
1585622100000|2020-03-31 02:35:00|2807.4|2805.2|2802.4|2800.2|2807.9|2805.7|2802.4|2800.2|113
1585622400000|2020-03-31 02:40:00|2801.9|2799.7|2800.4|2798.2|2802.9|2800.7|2799.4|2797.2|51
1585622700000|2020-03-31 02:45:00|2800.9|2798.7|2801.4|2799.2|2801.9|2799.7|2799.4|2797.2|78
1585623000000|2020-03-31 02:50:00|2800.9|2798.7|2808.4|2806.2|2808.9|2806.7|2800.9|2798.7|460
1585623300000|2020-03-31 02:55:00|2807.9|2805.7|2802.9|2800.7|2807.9|2805.7|2800.9|2798.7|125
1585623600000|2020-03-31 03:00:00|2803.4|2801.2|2793.9|2791.7|2803.9|2801.7|2793.4|2791.2|240
1585623900000|2020-03-31 03:05:00|2794.4|2792.2|2789.9|2787.7|2794.4|2792.2|2788.9|2786.7|90
1585624200000|2020-03-31 03:10:00|2789.4|2787.2|2788.9|2786.7|2791.4|2789.2|2787.4|2785.2|84
1585624500000|2020-03-31 03:15:00|2788.4|2786.2|2790.4|2788.2|2791.4|2789.2|2785.4|2783.2|120
1585624800000|2020-03-31 03:20:00|2789.9|2787.7|2790.9|2788.7|2792.9|2790.7|2789.9|2787.7|171
1585625100000|2020-03-31 03:25:00|2791.9|2789.7|2795.9|2793.7|2795.9|2793.7|2791.4|2789.2|60
1585625400000|2020-03-31 03:30:00|2794.9|2792.7|2796.4|2794.2|2798.4|2796.2|2793.9|2791.7|73
1585625700000|2020-03-31 03:35:00|2795.9|2793.7|2790.9|2788.7|2795.9|2793.7|2790.9|2788.7|22
1585626000000|2020-03-31 03:40:00|2790.4|2788.2|2793.9|2791.7|2795.4|2793.2|2790.4|2788.2|45
1585626300000|2020-03-31 03:45:00|2794.4|2792.2|2793.9|2791.7|2795.4|2793.2|2790.9|2788.7|36
1585626600000|2020-03-31 03:50:00|2792.9|2790.7|2794.4|2792.2|2794.9|2792.7|2789.9|2787.7|76
1585626900000|2020-03-31 03:55:00|2794.9|2792.7|2791.9|2789.7|2795.9|2793.7|2790.9|2788.7|49
1585627200000|2020-03-31 04:00:00|2789.9|2787.7|2782.9|2780.7|2790.4|2788.2|2781.9|2779.7|185
1585627500000|2020-03-31 04:05:00|2781.9|2779.7|2784.4|2782.2|2784.4|2782.2|2780.9|2778.7|160
1585627800000|2020-03-31 04:10:00|2784.9|2782.7|2782.4|2780.2|2787.4|2785.2|2782.4|2780.2|84
1585628100000|2020-03-31 04:15:00|2781.9|2779.7|2781.4|2779.2|2782.4|2780.2|2777.9|2775.7|137
1585628400000|2020-03-31 04:20:00|2780.9|2778.7|2777.4|2775.2|2781.9|2779.7|2776.9|2774.7|50
1585628700000|2020-03-31 04:25:00|2776.9|2774.7|2777.9|2775.7|2779.4|2777.2|2775.9|2773.7|111
1585629000000|2020-03-31 04:30:00|2776.9|2774.7|2770.4|2768.2|2776.9|2774.7|2767.9|2765.7|203
1585629300000|2020-03-31 04:35:00|2769.9|2767.7|2763.4|2761.2|2770.4|2768.2|2760.9|2758.7|181
1585629600000|2020-03-31 04:40:00|2763.9|2761.7|2764.4|2762.2|2765.9|2763.7|2757.9|2755.7|286
1585629900000|2020-03-31 04:45:00|2764.9|2762.7|2774.4|2772.2|2776.9|2774.7|2764.9|2762.7|252
1585630200000|2020-03-31 04:50:00|2773.9|2771.7|2768.9|2766.7|2773.9|2771.7|2765.4|2763.2|282
1585630500000|2020-03-31 04:55:00|2768.4|2766.2|2772.4|2770.2|2772.4|2770.2|2766.9|2764.7|232
1585630800000|2020-03-31 05:00:00|2771.9|2769.7|2758.9|2756.7|2771.9|2769.7|2756.9|2754.7|546
1585631100000|2020-03-31 05:05:00|2759.9|2757.7|2762.9|2760.7|2764.4|2762.2|2758.4|2756.2|337
1585631400000|2020-03-31 05:10:00|2763.9|2761.7|2767.4|2765.2|2767.4|2765.2|2757.9|2755.7|183
1585631700000|2020-03-31 05:15:00|2766.4|2764.2|2769.9|2767.7|2772.4|2770.2|2761.9|2759.7|406
1585632000000|2020-03-31 05:20:00|2770.9|2768.7|2773.4|2771.2|2776.9|2774.7|2769.9|2767.7|201
1585632300000|2020-03-31 05:25:00|2773.9|2771.7|2783.4|2781.2|2788.9|2786.7|2773.9|2771.7|565
1585632600000|2020-03-31 05:30:00|2783.9|2781.7|2782.4|2780.2|2785.4|2783.2|2772.9|2770.7|435
1585632900000|2020-03-31 05:35:00|2782.9|2780.7|2776.9|2774.7|2782.9|2780.7|2773.4|2771.2|261
1585633200000|2020-03-31 05:40:00|2776.4|2774.2|2778.9|2776.7|2782.4|2780.2|2776.4|2774.2|504
1585633500000|2020-03-31 05:45:00|2778.4|2776.2|2777.4|2775.2|2790.4|2788.2|2777.4|2775.2|546
1585633800000|2020-03-31 05:50:00|2777.9|2775.7|2773.4|2771.2|2778.9|2776.7|2772.4|2770.2|1098
1585634100000|2020-03-31 05:55:00|2774.4|2772.2|2779.4|2777.2|2782.9|2780.7|2774.4|2772.2|882
1585634400000|2020-03-31 06:00:00|2779.15|2777.45|2772.15|2770.45|2785.15|2783.45|2771.65|2769.95|3176
1585634700000|2020-03-31 06:05:00|2772.65|2770.95|2772.65|2770.95|2775.65|2773.95|2766.15|2764.45|3629
1585635000000|2020-03-31 06:10:00|2773.65|2771.95|2777.65|2775.95|2778.15|2776.45|2772.65|2770.95|1164
1585635300000|2020-03-31 06:15:00|2778.65|2776.95|2788.65|2786.95|2789.65|2787.95|2777.65|2775.95|1800
1585635600000|2020-03-31 06:20:00|2789.15|2787.45|2788.65|2786.95|2791.15|2789.45|2785.65|2783.95|2395
1585635900000|2020-03-31 06:25:00|2787.65|2785.95|2794.65|2792.95|2795.65|2793.95|2786.65|2784.95|2786
1585636200000|2020-03-31 06:30:00|2793.65|2791.95|2797.65|2795.95|2805.15|2803.45|2793.65|2791.95|4744
1585636500000|2020-03-31 06:35:00|2798.65|2796.95|2804.65|2802.95|2806.65|2804.95|2797.65|2795.95|2985
1585636800000|2020-03-31 06:40:00|2804.15|2802.45|2797.65|2795.95|2805.65|2803.95|2796.65|2794.95|1703
1585637100000|2020-03-31 06:45:00|2796.65|2794.95|2802.65|2800.95|2804.65|2802.95|2796.65|2794.95|983
1585637400000|2020-03-31 06:50:00|2802.15|2800.45|2796.65|2794.95|2802.65|2800.95|2796.65|2794.95|1865
1585637700000|2020-03-31 06:55:00|2795.65|2793.95|2807.65|2805.95|2807.65|2805.95|2794.65|2792.95|4241
1585638000000|2020-03-31 07:00:00|2806.65|2804.95|2801.65|2799.95|2812.65|2810.95|2798.65|2796.95|18698
1585638300000|2020-03-31 07:05:00|2802.65|2800.95|2813.65|2811.95|2818.65|2816.95|2798.65|2796.95|14863
1585638600000|2020-03-31 07:10:00|2811.65|2809.95|2827.65|2825.95|2827.65|2825.95|2811.65|2809.95|13121
1585638900000|2020-03-31 07:15:00|2826.65|2824.95|2821.65|2819.95|2833.65|2831.95|2821.65|2819.95|13733
1585639200000|2020-03-31 07:20:00|2822.65|2820.95|2830.65|2828.95|2831.65|2829.95|2821.65|2819.95|9922
1585639500000|2020-03-31 07:25:00|2831.15|2829.45|2824.65|2822.95|2831.65|2829.95|2822.15|2820.45|8126
1585639800000|2020-03-31 07:30:00|2825.65|2823.95|2818.65|2816.95|2825.65|2823.95|2816.65|2814.95|6823
1585640100000|2020-03-31 07:35:00|2817.65|2815.95|2814.65|2812.95|2818.65|2816.95|2811.65|2809.95|9491
1585640400000|2020-03-31 07:40:00|2813.65|2811.95|2811.65|2809.95|2817.65|2815.95|2808.65|2806.95|7680
1585640700000|2020-03-31 07:45:00|2812.65|2810.95|2823.65|2821.95|2824.65|2822.95|2807.65|2805.95|10551
1585641000000|2020-03-31 07:50:00|2825.65|2823.95|2829.65|2827.95|2834.15|2832.45|2824.65|2822.95|18507
1585641300000|2020-03-31 07:55:00|2828.65|2826.95|2825.65|2823.95|2829.65|2827.95|2819.65|2817.95|10773
1585641600000|2020-03-31 08:00:00|2826.15|2824.45|2826.65|2824.95|2829.65|2827.95|2821.65|2819.95|6518
1585641900000|2020-03-31 08:05:00|2827.65|2825.95|2829.65|2827.95|2830.15|2828.45|2820.65|2818.95|8423
1585642200000|2020-03-31 08:10:00|2828.65|2826.95|2828.65|2826.95|2829.65|2827.95|2823.65|2821.95|11981
1585642500000|2020-03-31 08:15:00|2827.65|2825.95|2818.75|2817.05|2827.65|2825.95|2816.25|2814.55|8628
1585642800000|2020-03-31 08:20:00|2819.75|2818.05|2818.75|2817.05|2819.75|2818.05|2814.75|2813.05|4075
1585643100000|2020-03-31 08:25:00|2819.75|2818.05|2820.75|2819.05|2820.75|2819.05|2814.75|2813.05|4362
1585643400000|2020-03-31 08:30:00|2819.75|2818.05|2819.75|2818.05|2821.75|2820.05|2815.75|2814.05|4713
1585643700000|2020-03-31 08:35:00|2820.75|2819.05|2816.75|2815.05|2822.75|2821.05|2813.75|2812.05|4516
1585644000000|2020-03-31 08:40:00|2817.75|2816.05|2814.75|2813.05|2821.75|2820.05|2814.75|2813.05|4613
1585644300000|2020-03-31 08:45:00|2815.25|2813.55|2811.75|2810.05|2815.25|2813.55|2808.75|2807.05|5934
1585644600000|2020-03-31 08:50:00|2812.75|2811.05|2812.75|2811.05|2816.75|2815.05|2811.75|2810.05|6703
1585644900000|2020-03-31 08:55:00|2813.25|2811.55|2815.75|2814.05|2817.75|2816.05|2812.75|2811.05|6787
1585645200000|2020-03-31 09:00:00|2816.75|2815.05|2818.75|2817.05|2819.75|2818.05|2813.75|2812.05|5564
1585645500000|2020-03-31 09:05:00|2817.75|2816.05|2820.75|2819.05|2820.75|2819.05|2816.25|2814.55|3690
1585645800000|2020-03-31 09:10:00|2820.25|2818.55|2819.25|2817.55|2820.75|2819.05|2816.75|2815.05|22868
1585646100000|2020-03-31 09:15:00|2819.75|2818.05|2817.75|2816.05|2819.75|2818.05|2815.75|2814.05|5795
1585646400000|2020-03-31 09:20:00|2816.75|2815.05|2817.75|2816.05|2817.75|2816.05|2815.75|2814.05|3908
1585646700000|2020-03-31 09:25:00|2816.75|2815.05|2816.75|2815.05|2817.75|2816.05|2814.75|2813.05|19894
1585647000000|2020-03-31 09:30:00|2817.75|2816.05|2815.75|2814.05|2820.75|2819.05|2814.75|2813.05|6848
1585647300000|2020-03-31 09:35:00|2816.25|2814.55|2815.75|2814.05|2816.75|2815.05|2813.75|2812.05|3991
1585647600000|2020-03-31 09:40:00|2816.75|2815.05|2809.75|2808.05|2818.75|2817.05|2809.25|2807.55|7692
1585647900000|2020-03-31 09:45:00|2810.75|2809.05|2800.25|2798.55|2810.75|2809.05|2798.75|2797.05|10029
1585648200000|2020-03-31 09:50:00|2800.75|2799.05|2805.25|2803.55|2805.75|2804.05|2797.75|2796.05|9792
1585648500000|2020-03-31 09:55:00|2804.75|2803.05|2807.75|2806.05|2811.75|2810.05|2802.75|2801.05|5705
1585648800000|2020-03-31 10:00:00|2808.75|2807.05|2802.75|2801.05|2808.75|2807.05|2802.75|2801.05|4131
1585649100000|2020-03-31 10:05:00|2801.75|2800.05|2795.75|2794.05|2802.75|2801.05|2790.75|2789.05|13875
1585649400000|2020-03-31 10:10:00|2794.75|2793.05|2796.75|2795.05|2799.75|2798.05|2790.75|2789.05|10325
1585649700000|2020-03-31 10:15:00|2797.75|2796.05|2788.75|2787.05|2797.75|2796.05|2788.75|2787.05|6066
1585650000000|2020-03-31 10:20:00|2785.75|2784.05|2773.75|2772.05|2792.75|2791.05|2769.75|2768.05|18081
1585650300000|2020-03-31 10:25:00|2773.25|2771.55|2770.75|2769.05|2774.75|2773.05|2767.75|2766.05|13517
1585650600000|2020-03-31 10:30:00|2771.75|2770.05|2770.75|2769.05|2771.75|2770.05|2764.75|2763.05|8823
1585650900000|2020-03-31 10:35:00|2769.75|2768.05|2768.75|2767.05|2770.75|2769.05|2762.25|2760.55|9378
1585651200000|2020-03-31 10:40:00|2769.75|2768.05|2779.75|2778.05|2779.75|2778.05|2768.75|2767.05|8715
1585651500000|2020-03-31 10:45:00|2778.75|2777.05|2777.75|2776.05|2781.75|2780.05|2775.75|2774.05|18818
1585651800000|2020-03-31 10:50:00|2778.75|2777.05|2772.75|2771.05|2780.75|2779.05|2772.75|2771.05|7484
1585652100000|2020-03-31 10:55:00|2771.75|2770.05|2769.75|2768.05|2777.75|2776.05|2768.75|2767.05|5987
1585652400000|2020-03-31 11:00:00|2769.25|2767.55|2761.75|2760.05|2769.75|2768.05|2759.75|2758.05|23889
1585652700000|2020-03-31 11:05:00|2760.75|2759.05|2762.75|2761.05|2770.75|2769.05|2760.75|2759.05|13530
1585653000000|2020-03-31 11:10:00|2763.75|2762.05|2767.75|2766.05|2770.75|2769.05|2759.75|2758.05|11874
1585653300000|2020-03-31 11:15:00|2768.75|2767.05|2775.75|2774.05|2777.75|2776.05|2767.75|2766.05|6603
1585653600000|2020-03-31 11:20:00|2774.75|2773.05|2775.75|2774.05|2778.75|2777.05|2771.75|2770.05|6949
1585653900000|2020-03-31 11:25:00|2774.75|2773.05|2772.75|2771.05|2777.75|2776.05|2771.75|2770.05|4643
1585654200000|2020-03-31 11:30:00|2773.75|2772.05|2772.75|2771.05|2774.75|2773.05|2771.75|2770.05|1856
1585654500000|2020-03-31 11:35:00|2773.75|2772.05|2767.75|2766.05|2773.75|2772.05|2767.75|2766.05|3763
1585654800000|2020-03-31 11:40:00|2766.75|2765.05|2757.75|2756.05|2770.75|2769.05|2756.75|2755.05|28448
1585655100000|2020-03-31 11:45:00|2758.75|2757.05|2757.75|2756.05|2759.75|2758.05|2755.75|2754.05|6596
1585655400000|2020-03-31 11:50:00|2758.25|2756.55|2757.25|2755.55|2760.75|2759.05|2755.75|2754.05|4819
1585655700000|2020-03-31 11:55:00|2756.75|2755.05|2759.75|2758.05|2762.75|2761.05|2755.75|2754.05|4152
1585656000000|2020-03-31 12:00:00|2758.75|2757.05|2750.75|2749.05|2761.75|2760.05|2748.75|2747.05|6902
1585656300000|2020-03-31 12:05:00|2749.75|2748.05|2737.05|2735.35|2750.75|2749.05|2732.05|2730.35|13286
1585656600000|2020-03-31 12:10:00|2736.05|2734.35|2733.05|2731.35|2739.05|2737.35|2732.05|2730.35|7313
1585656900000|2020-03-31 12:15:00|2734.05|2732.35|2734.05|2732.35|2737.05|2735.35|2727.05|2725.35|10053
1585657200000|2020-03-31 12:20:00|2734.55|2732.85|2735.05|2733.35|2738.05|2736.35|2731.05|2729.35|6925
1585657500000|2020-03-31 12:25:00|2736.05|2734.35|2745.05|2743.35|2748.05|2746.35|2736.05|2734.35|6394
1585657800000|2020-03-31 12:30:00|2746.05|2744.35|2752.05|2750.35|2754.05|2752.35|2746.05|2744.35|8001
1585658100000|2020-03-31 12:35:00|2752.55|2750.85|2749.05|2747.35|2757.05|2755.35|2749.05|2747.35|7062
1585658400000|2020-03-31 12:40:00|2750.05|2748.35|2751.05|2749.35|2755.05|2753.35|2748.05|2746.35|4661
1585658700000|2020-03-31 12:45:00|2750.05|2748.35|2750.05|2748.35|2750.05|2748.35|2744.05|2742.35|6259
1585659000000|2020-03-31 12:50:00|2749.05|2747.35|2755.05|2753.35|2756.05|2754.35|2747.05|2745.35|4209
1585659300000|2020-03-31 12:55:00|2756.05|2754.35|2762.05|2760.35|2764.05|2762.35|2755.05|2753.35|8427
1585659600000|2020-03-31 13:00:00|2761.05|2759.35|2768.05|2766.35|2769.05|2767.35|2761.05|2759.35|5752
1585659900000|2020-03-31 13:05:00|2768.55|2766.85|2774.05|2772.35|2776.05|2774.35|2768.05|2766.35|10676
1585660200000|2020-03-31 13:10:00|2775.05|2773.35|2767.05|2765.35|2776.05|2774.35|2767.05|2765.35|5744
1585660500000|2020-03-31 13:15:00|2766.05|2764.35|2767.05|2765.35|2768.05|2766.35|2764.05|2762.35|4883
1585660800000|2020-03-31 13:20:00|2766.05|2764.35|2769.05|2767.35|2773.05|2771.35|2763.05|2761.35|6531
1585661100000|2020-03-31 13:25:00|2770.05|2768.35|2770.05|2768.35|2772.05|2770.35|2766.05|2764.35|7165
1585661400000|2020-03-31 13:30:00|2769.05|2767.35|2775.05|2773.35|2777.05|2775.35|2766.05|2764.35|10938
1585661700000|2020-03-31 13:35:00|2776.05|2774.35|2768.05|2766.35|2779.05|2777.35|2765.05|2763.35|14028
1585662000000|2020-03-31 13:40:00|2769.05|2767.35|2767.05|2765.35|2774.05|2772.35|2767.05|2765.35|10539
1585662300000|2020-03-31 13:45:00|2766.05|2764.35|2753.05|2751.35|2768.05|2766.35|2751.05|2749.35|11777
1585662600000|2020-03-31 13:50:00|2752.05|2750.35|2754.05|2752.35|2758.05|2756.35|2750.55|2748.85|7455
1585662900000|2020-03-31 13:55:00|2755.05|2753.35|2758.05|2756.35|2761.05|2759.35|2754.05|2752.35|8009
1585663200000|2020-03-31 14:00:00|2759.05|2757.35|2757.05|2755.35|2764.05|2762.35|2756.05|2754.35|11207
1585663500000|2020-03-31 14:05:00|2756.05|2754.35|2758.05|2756.35|2762.05|2760.35|2754.05|2752.35|9655
1585663800000|2020-03-31 14:10:00|2757.7|2756|2769.7|2768|2769.7|2768|2757.7|2756|10952
1585664100000|2020-03-31 14:15:00|2768.7|2767|2772.7|2771|2772.7|2771|2766.7|2765|15103
1585664400000|2020-03-31 14:20:00|2771.7|2770|2773.7|2772|2776.7|2775|2770.7|2769|11078
1585664700000|2020-03-31 14:25:00|2772.7|2771|2770.7|2769|2774.7|2773|2768.7|2767|18336
1585665000000|2020-03-31 14:30:00|2771.7|2770|2776.7|2775|2781.2|2779.5|2770.7|2769|9668
1585665300000|2020-03-31 14:35:00|2775.7|2774|2781.7|2780|2784.7|2783|2775.7|2774|8706
1585665600000|2020-03-31 14:40:00|2782.7|2781|2774.7|2773|2784.7|2783|2774.7|2773|9991
1585665900000|2020-03-31 14:45:00|2773.7|2772|2772.7|2771|2777.7|2776|2772.7|2771|8281
1585666200000|2020-03-31 14:50:00|2771.7|2770|2769.7|2768|2775.7|2774|2769.7|2768|10146
1585666500000|2020-03-31 14:55:00|2768.7|2767|2765.7|2764|2772.7|2771|2763.7|2762|8870
1585666800000|2020-03-31 15:00:00|2764.7|2763|2756.7|2755|2764.7|2763|2754.7|2753|12708
1585667100000|2020-03-31 15:05:00|2757.7|2756|2765.7|2764|2768.7|2767|2756.7|2755|8619
1585667400000|2020-03-31 15:10:00|2765.2|2763.5|2771.7|2770|2773.7|2772|2765.2|2763.5|12394
1585667700000|2020-03-31 15:15:00|2771.2|2769.5|2767.7|2766|2775.7|2774|2765.7|2764|14796
1585668000000|2020-03-31 15:20:00|2768.7|2767|2770.7|2769|2773.7|2772|2764.7|2763|16634
1585668300000|2020-03-31 15:25:00|2769.7|2768|2785.7|2784|2789.7|2788|2766.7|2765|69054
1585668600000|2020-03-31 15:30:00|2786.7|2785|2788.7|2787|2790.7|2789|2779.7|2778|104761
1585668900000|2020-03-31 15:35:00|2789.7|2788|2777.7|2776|2790.7|2789|2776.7|2775|49833
1585669200000|2020-03-31 15:40:00|2778.7|2777|2780.7|2779|2784.7|2783|2778.7|2777|14602
1585669500000|2020-03-31 15:45:00|2779.7|2778|2775.7|2774|2780.7|2779|2773.7|2772|18777
1585669800000|2020-03-31 15:50:00|2774.7|2773|2771.7|2770|2776.7|2775|2771.7|2770|11572
1585670100000|2020-03-31 15:55:00|2770.7|2769|2776.2|2774.5|2777.7|2776|2768.7|2767|11566
1585670400000|2020-03-31 16:00:00|2775.7|2774|2767.2|2765.5|2776.7|2775|2766.7|2765|15016
1585670700000|2020-03-31 16:05:00|2767.7|2766|2776.7|2775|2776.7|2775|2766.7|2765|7148
1585671000000|2020-03-31 16:10:00|2775.7|2774|2771.7|2770|2776.7|2775|2771.7|2770|3624
1585671300000|2020-03-31 16:15:00|2772.7|2771|2766.7|2765|2772.7|2771|2766.7|2765|3553
1585671600000|2020-03-31 16:20:00|2767.7|2766|2760.7|2759|2767.7|2766|2760.7|2759|38068
1585671900000|2020-03-31 16:25:00|2760.2|2758.5|2755.7|2754|2760.2|2758.5|2751.7|2750|6178
1585672200000|2020-03-31 16:30:00|2754.7|2753|2750.7|2749|2755.7|2754|2748.7|2747|3521
1585672500000|2020-03-31 16:35:00|2750.2|2748.5|2745.7|2744|2750.7|2749|2743.7|2742|3975
1585672800000|2020-03-31 16:40:00|2744.7|2743|2747.7|2746|2749.7|2748|2743.7|2742|4554
1585673100000|2020-03-31 16:45:00|2748.7|2747|2755.7|2754|2755.7|2754|2746.7|2745|3777
1585673400000|2020-03-31 16:50:00|2754.7|2753|2756.7|2755|2757.7|2756|2751.7|2750|1613
1585673700000|2020-03-31 16:55:00|2755.7|2754|2746.7|2745|2756.7|2755|2746.7|2745|2640
1585674000000|2020-03-31 17:00:00|2745.7|2744|2746.7|2745|2752.7|2751|2745.7|2744|2888
1585674300000|2020-03-31 17:05:00|2747.7|2746|2746.7|2745|2747.7|2746|2741.7|2740|2675
1585674600000|2020-03-31 17:10:00|2747.7|2746|2743.7|2742|2748.2|2746.5|2742.7|2741|3676
1585674900000|2020-03-31 17:15:00|2742.7|2741|2739.7|2738|2743.7|2742|2737.7|2736|3075
1585675200000|2020-03-31 17:20:00|2738.7|2737|2734.7|2733|2739.7|2738|2731.7|2730|5062
1585675500000|2020-03-31 17:25:00|2735.7|2734|2736.7|2735|2738.7|2737|2734.7|2733|1955
1585675800000|2020-03-31 17:30:00|2736.2|2734.5|2740.7|2739|2743.7|2742|2732.7|2731|1356
1585676100000|2020-03-31 17:35:00|2741.7|2740|2743.7|2742|2746.7|2745|2739.7|2738|1566
1585676400000|2020-03-31 17:40:00|2744.7|2743|2742.7|2741|2745.7|2744|2740.7|2739|2613
1585676700000|2020-03-31 17:45:00|2743.7|2742|2745.7|2744|2747.7|2746|2743.7|2742|1179
1585677000000|2020-03-31 17:50:00|2746.7|2745|2740.7|2739|2746.7|2745|2740.7|2739|1520
1585677300000|2020-03-31 17:55:00|2741.7|2740|2747.7|2746|2749.7|2748|2740.7|2739|2186
1585677600000|2020-03-31 18:00:00|2748.7|2747|2748.7|2747|2750.7|2749|2746.7|2745|1211
1585677900000|2020-03-31 18:05:00|2749.7|2748|2747.7|2746|2749.7|2748|2744.7|2743|702
1585678200000|2020-03-31 18:10:00|2748.7|2747|2740.7|2739|2748.7|2747|2740.7|2739|1019
1585678500000|2020-03-31 18:15:00|2741.7|2740|2742.7|2741|2742.7|2741|2737.7|2736|1318
1585678800000|2020-03-31 18:20:00|2741.7|2740|2744.7|2743|2747.7|2746|2741.7|2740|840
1585679100000|2020-03-31 18:25:00|2744.2|2742.5|2746.7|2745|2746.7|2745|2741.7|2740|1474
1585679400000|2020-03-31 18:30:00|2745.7|2744|2746.7|2745|2747.7|2746|2744.7|2743|2173
1585679700000|2020-03-31 18:35:00|2747.7|2746|2751.7|2750|2751.7|2750|2745.7|2744|1083
1585680000000|2020-03-31 18:40:00|2750.7|2749|2747.7|2746|2753.2|2751.5|2747.7|2746|1063
1585680300000|2020-03-31 18:45:00|2748.7|2747|2744.7|2743|2748.7|2747|2741.7|2740|1412
1585680600000|2020-03-31 18:50:00|2745.7|2744|2746.7|2745|2749.7|2748|2743.7|2742|1197
1585680900000|2020-03-31 18:55:00|2745.7|2744|2746.7|2745|2748.7|2747|2744.7|2743|1109
1585681200000|2020-03-31 19:00:00|2747.7|2746|2746.7|2745|2751.7|2750|2745.7|2744|984
1585681500000|2020-03-31 19:05:00|2747.7|2746|2744.7|2743|2748.7|2747|2743.7|2742|1725
1585681800000|2020-03-31 19:10:00|2743.7|2742|2736.7|2735|2743.7|2742|2735.7|2734|3217
1585682100000|2020-03-31 19:15:00|2735.7|2734|2732.7|2731|2737.7|2736|2732.7|2731|2275
1585682400000|2020-03-31 19:20:00|2733.7|2732|2727.7|2726|2733.7|2732|2727.7|2726|2738
1585682700000|2020-03-31 19:25:00|2728.2|2726.5|2729.7|2728|2734.7|2733|2727.7|2726|4422
1585683000000|2020-03-31 19:30:00|2730.7|2729|2738.7|2737|2738.7|2737|2730.7|2729|2495
1585683300000|2020-03-31 19:35:00|2739.7|2738|2742.7|2741|2744.7|2743|2735.7|2734|1448
1585683600000|2020-03-31 19:40:00|2743.7|2742|2744.7|2743|2745.7|2744|2739.7|2738|1884
1585683900000|2020-03-31 19:45:00|2744.2|2742.5|2730.7|2729|2744.2|2742.5|2729.7|2728|4394
1585684200000|2020-03-31 19:50:00|2731.7|2730|2743.7|2742|2744.7|2743|2731.7|2730|8730
1585684500000|2020-03-31 19:55:00|2744.7|2743|2752.7|2751|2752.7|2751|2741.7|2740|10561
1585684800000|2020-03-31 20:00:00|2752.2|2750.5|2749.45|2746.25|2757.45|2754.25|2749.15|2745.95|304
1585685100000|2020-03-31 20:05:00|2749.15|2745.95|2752.75|2749.55|2754.05|2750.85|2748.45|2745.25|0
1585685400000|2020-03-31 20:10:00|2752.95|2749.75|2746.45|2743.25|2754.45|2751.25|2745.65|2742.45|0
1585685700000|2020-03-31 20:15:00|2746.55|2743.35|2748.65|2745.45|2749.15|2745.95|2745.85|2742.65|0
1585686000000|2020-03-31 20:20:00|2748.45|2745.25|2749.85|2746.65|2749.95|2746.75|2748.15|2744.95|0
1585686300000|2020-03-31 20:25:00|2749.75|2746.55|2748.95|2745.75|2749.85|2746.65|2748.65|2745.45|0
1585686600000|2020-03-31 20:30:00|2748.85|2745.65|2743.15|2739.95|2748.85|2745.65|2743.15|2739.95|0
1585686900000|2020-03-31 20:35:00|2742.85|2739.65|2750.05|2746.85|2750.95|2747.75|2741.45|2738.25|0
1585687200000|2020-03-31 20:40:00|2750.25|2747.05|2750.25|2747.05|2753.35|2750.15|2750.05|2746.85|0
1585687500000|2020-03-31 20:45:00|2750.45|2747.25|2750.45|2747.25|2752.15|2748.95|2750.25|2747.05|0
1585687800000|2020-03-31 20:50:00|2750.75|2747.55|2749.75|2746.55|2751.15|2747.95|2748.15|2744.95|0
1585688100000|2020-03-31 20:55:00|2749.55|2746.35|2748.85|2745.65|2750.75|2747.55|2747.85|2744.65|0
1585688400000|2020-03-31 21:00:00|2749.35|2746.15|2749.25|2746.05|2750.05|2746.85|2748.55|2745.35|0
1585688700000|2020-03-31 21:05:00|2749.05|2745.85|2749.45|2746.25|2749.45|2746.25|2748.75|2745.55|0
1585689000000|2020-03-31 21:10:00|2749.55|2746.35|2750.35|2747.15|2750.35|2747.15|2749.55|2746.35|0
1585689300000|2020-03-31 21:15:00|2750.45|2747.25|2751.05|2747.85|2751.25|2748.05|2750.45|2747.25|0
1585689600000|2020-03-31 21:20:00|2750.95|2747.75|2751.25|2748.05|2751.35|2748.15|2750.75|2747.55|0
1585689900000|2020-03-31 21:25:00|2751.05|2747.85|2750.85|2747.65|2751.15|2747.95|2750.75|2747.55|0
1585690200000|2020-03-31 21:30:00|2751.05|2747.85|2751.05|2747.85|2751.35|2748.15|2750.85|2747.65|0
1585690500000|2020-03-31 21:35:00|2750.95|2747.75|2751.05|2747.85|2751.25|2748.05|2750.95|2747.75|0
1585690800000|2020-03-31 21:40:00|2750.95|2747.75|2751.05|2747.85|2751.15|2747.95|2750.95|2747.75|0
1585691100000|2020-03-31 21:45:00|2750.95|2747.75|2750.05|2746.85|2751.05|2747.85|2749.55|2746.35|0
1585691400000|2020-03-31 21:50:00|2749.95|2746.75|2749.85|2746.65|2750.35|2747.15|2749.65|2746.45|0
1585691700000|2020-03-31 21:55:00|2749.95|2746.75|2749.15|2745.95|2749.95|2746.75|2749.15|2745.95|0
1585692000000|2020-03-31 22:00:00|2748.85|2745.65|2739.65|2736.45|2748.85|2745.65|2738.95|2735.75|0
1585692300000|2020-03-31 22:05:00|2740.35|2737.15|2734.75|2731.55|2741.25|2738.05|2733.95|2730.75|0
1585692600000|2020-03-31 22:10:00|2734.95|2731.75|2733.45|2730.25|2736.55|2733.35|2732.45|2729.25|0
1585692900000|2020-03-31 22:15:00|2733.65|2730.45|2732.05|2728.85|2733.75|2730.55|2728.65|2725.45|0
1585693200000|2020-03-31 22:20:00|2732.35|2729.15|2733.05|2729.85|2733.05|2729.85|2729.65|2726.45|0
1585693500000|2020-03-31 22:25:00|2733.25|2730.05|2733.75|2730.55|2734.95|2731.75|2729.55|2726.35|0
1585693800000|2020-03-31 22:30:00|2733.85|2730.65|2726.35|2723.15|2733.85|2730.65|2724.75|2721.55|0
1585694100000|2020-03-31 22:35:00|2726.45|2723.25|2730.05|2726.85|2730.45|2727.25|2723.55|2720.35|0
1585694400000|2020-03-31 22:40:00|2730.15|2726.95|2728.55|2725.35|2730.45|2727.25|2726.25|2723.05|0
1585694700000|2020-03-31 22:45:00|2728.65|2725.45|2731.75|2728.55|2732.55|2729.35|2728.65|2725.45|0
1585695000000|2020-03-31 22:50:00|2731.45|2728.25|2729.95|2726.75|2732.15|2728.95|2729.25|2726.05|0
1585695300000|2020-03-31 22:55:00|2730.15|2726.95|2731.75|2728.55|2731.85|2728.65|2729.45|2726.25|0
1585695600000|2020-03-31 23:00:00|2731.85|2728.65|2734.65|2731.45|2735.65|2732.45|2731.85|2728.65|0
1585695900000|2020-03-31 23:05:00|2734.75|2731.55|2731.35|2728.15|2735.05|2731.85|2731.35|2728.15|0
1585696200000|2020-03-31 23:10:00|2731.55|2728.35|2728.55|2725.35|2732.05|2728.85|2727.65|2724.45|0
1585696500000|2020-03-31 23:15:00|2728.65|2725.45|2726.65|2723.45|2730.85|2727.65|2726.15|2722.95|0
1585696800000|2020-03-31 23:20:00|2726.85|2723.65|2726.15|2722.95|2726.85|2723.65|2724.25|2721.05|0
1585697100000|2020-03-31 23:25:00|2725.75|2722.55|2726.75|2723.55|2727.35|2724.15|2725.15|2721.95|0
1585697400000|2020-03-31 23:30:00|2727.15|2723.95|2725.15|2721.95|2727.75|2724.55|2725.15|2721.95|0
1585697700000|2020-03-31 23:35:00|2724.95|2721.75|2728.55|2725.35|2728.55|2725.35|2724.95|2721.75|0
1585698000000|2020-03-31 23:40:00|2728.35|2725.15|2728.15|2724.95|2728.95|2725.75|2727.05|2723.85|0
1585698300000|2020-03-31 23:45:00|2728.25|2725.05|2731.15|2727.95|2732.05|2728.85|2728.25|2725.05|0
1585698600000|2020-03-31 23:50:00|2730.75|2727.55|2727.55|2724.35|2731.35|2728.15|2726.25|2723.05|0
1585698900000|2020-03-31 23:55:00|2727.35|2724.15|2725.45|2722.25|2727.55|2724.35|2724.25|2721.05|0
1585699200000|2020-04-01 00:00:00|2725.15|2721.95|2721.35|2718.15|2726.85|2723.65|2720.15|2716.95|0
1585699500000|2020-04-01 00:05:00|2721.95|2718.75|2720.25|2717.05|2722.95|2719.75|2719.75|2716.55|0
1585699800000|2020-04-01 00:10:00|2720.45|2717.25|2718.85|2715.65|2721.15|2717.95|2717.35|2714.15|0
1585700100000|2020-04-01 00:15:00|2718.95|2715.75|2725.95|2723.75|2730.95|2728.75|2718.85|2715.65|1279
1585700400000|2020-04-01 00:20:00|2726.45|2724.25|2731.45|2729.25|2732.95|2730.75|2726.45|2724.25|533
1585700700000|2020-04-01 00:25:00|2730.95|2728.75|2729.95|2727.75|2730.95|2728.75|2726.95|2724.75|284
1585701000000|2020-04-01 00:30:00|2728.95|2726.75|2732.95|2730.75|2735.95|2733.75|2728.95|2726.75|442
1585701300000|2020-04-01 00:35:00|2733.45|2731.25|2735.95|2733.75|2735.95|2733.75|2730.95|2728.75|340
1585701600000|2020-04-01 00:40:00|2736.95|2734.75|2732.95|2730.75|2737.95|2735.75|2731.95|2729.75|706
1585701900000|2020-04-01 00:45:00|2733.95|2731.75|2735.95|2733.75|2736.95|2734.75|2730.95|2728.75|663
1585702200000|2020-04-01 00:50:00|2736.45|2734.25|2733.95|2731.75|2736.95|2734.75|2730.95|2728.75|832
1585702500000|2020-04-01 00:55:00|2734.45|2732.25|2732.95|2730.75|2734.95|2732.75|2730.95|2728.75|204
1585702800000|2020-04-01 01:00:00|2731.95|2729.75|2728.45|2726.25|2732.45|2730.25|2726.95|2724.75|217
1585703100000|2020-04-01 01:05:00|2727.95|2725.75|2728.95|2726.75|2730.95|2728.75|2725.95|2723.75|323
1585703400000|2020-04-01 01:10:00|2728.45|2726.25|2723.95|2721.75|2728.95|2726.75|2723.45|2721.25|154
1585703700000|2020-04-01 01:15:00|2723.45|2721.25|2715.95|2713.75|2723.45|2721.25|2713.95|2711.75|1432
1585704000000|2020-04-01 01:20:00|2715.45|2713.25|2719.45|2717.25|2721.95|2719.75|2712.45|2710.25|400
1585704300000|2020-04-01 01:25:00|2719.95|2717.75|2724.95|2722.75|2726.95|2724.75|2719.45|2717.25|150
1585704600000|2020-04-01 01:30:00|2725.95|2723.75|2722.45|2720.25|2727.95|2725.75|2718.95|2716.75|486
1585704900000|2020-04-01 01:35:00|2722.95|2720.75|2719.95|2717.75|2725.95|2723.75|2719.95|2717.75|109
1585705200000|2020-04-01 01:40:00|2718.95|2716.75|2721.95|2719.75|2724.45|2722.25|2716.95|2714.75|336
1585705500000|2020-04-01 01:45:00|2722.95|2720.75|2729.95|2727.75|2730.95|2728.75|2720.95|2718.75|524
1585705800000|2020-04-01 01:50:00|2730.45|2728.25|2731.95|2729.75|2734.95|2732.75|2728.95|2726.75|747
1585706100000|2020-04-01 01:55:00|2731.45|2729.25|2733.45|2731.25|2733.45|2731.25|2726.45|2724.25|232
1585706400000|2020-04-01 02:00:00|2732.95|2730.75|2733.95|2731.75|2735.95|2733.75|2730.95|2728.75|263
1585706700000|2020-04-01 02:05:00|2734.45|2732.25|2733.95|2731.75|2734.95|2732.75|2730.95|2728.75|84
1585707000000|2020-04-01 02:10:00|2734.95|2732.75|2736.45|2734.25|2736.95|2734.75|2733.95|2731.75|202
1585707300000|2020-04-01 02:15:00|2736.95|2734.75|2736.95|2734.75|2738.95|2736.75|2735.45|2733.25|321
1585707600000|2020-04-01 02:20:00|2737.45|2735.25|2734.95|2732.75|2738.95|2736.75|2733.95|2731.75|161
1585707900000|2020-04-01 02:25:00|2735.45|2733.25|2731.95|2729.75|2738.45|2736.25|2730.95|2728.75|187
1585708200000|2020-04-01 02:30:00|2732.45|2730.25|2731.95|2729.75|2737.45|2735.25|2730.95|2728.75|274
1585708500000|2020-04-01 02:35:00|2731.45|2729.25|2731.95|2729.75|2732.95|2730.75|2729.95|2727.75|60
1585708800000|2020-04-01 02:40:00|2732.95|2730.75|2735.95|2733.75|2736.95|2734.75|2730.95|2728.75|65
1585709100000|2020-04-01 02:45:00|2736.45|2734.25|2738.95|2736.75|2738.95|2736.75|2735.95|2733.75|76
1585709400000|2020-04-01 02:50:00|2737.95|2735.75|2737.45|2735.25|2738.95|2736.75|2737.45|2735.25|171
1585709700000|2020-04-01 02:55:00|2737.95|2735.75|2736.45|2734.25|2738.95|2736.75|2736.45|2734.25|22
1585710000000|2020-04-01 03:00:00|2735.95|2733.75|2734.95|2732.75|2736.95|2734.75|2732.95|2730.75|96
1585710300000|2020-04-01 03:05:00|2734.45|2732.25|2734.45|2732.25|2735.95|2733.75|2733.95|2731.75|26
1585710600000|2020-04-01 03:10:00|2733.95|2731.75|2736.95|2734.75|2737.45|2735.25|2733.95|2731.75|57
1585710900000|2020-04-01 03:15:00|2737.45|2735.25|2732.45|2730.25|2737.95|2735.75|2732.45|2730.25|105
1585711200000|2020-04-01 03:20:00|2732.95|2730.75|2728.95|2726.75|2732.95|2730.75|2728.95|2726.75|101
1585711500000|2020-04-01 03:25:00|2729.95|2727.75|2729.95|2727.75|2730.95|2728.75|2728.95|2726.75|235
1585711800000|2020-04-01 03:30:00|2730.45|2728.25|2732.45|2730.25|2733.45|2731.25|2729.45|2727.25|147
1585712100000|2020-04-01 03:35:00|2732.95|2730.75|2731.95|2729.75|2734.45|2732.25|2730.45|2728.25|75
1585712400000|2020-04-01 03:40:00|2732.95|2730.75|2728.95|2726.75|2732.95|2730.75|2727.95|2725.75|363
1585712700000|2020-04-01 03:45:00|2729.45|2727.25|2729.95|2727.75|2730.95|2728.75|2728.95|2726.75|192
1585713000000|2020-04-01 03:50:00|2730.45|2728.25|2724.95|2722.75|2730.45|2728.25|2722.95|2720.75|168
1585713300000|2020-04-01 03:55:00|2724.45|2722.25|2718.45|2716.25|2724.45|2722.25|2717.45|2715.25|256
1585713600000|2020-04-01 04:00:00|2717.95|2715.75|2716.95|2714.75|2721.45|2719.25|2716.95|2714.75|184
1585713900000|2020-04-01 04:05:00|2716.45|2714.25|2717.95|2715.75|2717.95|2715.75|2715.95|2713.75|116
1585714200000|2020-04-01 04:10:00|2717.45|2715.25|2716.95|2714.75|2718.95|2716.75|2716.95|2714.75|108
1585714500000|2020-04-01 04:15:00|2717.45|2715.25|2719.45|2717.25|2719.45|2717.25|2716.95|2714.75|102
1585714800000|2020-04-01 04:20:00|2718.95|2716.75|2715.45|2713.25|2718.95|2716.75|2714.95|2712.75|258
1585715100000|2020-04-01 04:25:00|2714.95|2712.75|2716.45|2714.25|2717.95|2715.75|2713.95|2711.75|300
1585715400000|2020-04-01 04:30:00|2715.95|2713.75|2716.45|2714.25|2716.95|2714.75|2714.95|2712.75|142
1585715700000|2020-04-01 04:35:00|2715.95|2713.75|2713.95|2711.75|2717.95|2715.75|2713.95|2711.75|111
1585716000000|2020-04-01 04:40:00|2714.95|2712.75|2718.95|2716.75|2718.95|2716.75|2713.95|2711.75|266
1585716300000|2020-04-01 04:45:00|2718.45|2716.25|2715.45|2713.25|2718.95|2716.75|2713.95|2711.75|75
1585716600000|2020-04-01 04:50:00|2715.95|2713.75|2716.95|2714.75|2716.95|2714.75|2714.95|2712.75|19
1585716900000|2020-04-01 04:55:00|2717.45|2715.25|2719.95|2717.75|2720.95|2718.75|2716.95|2714.75|104
1585717200000|2020-04-01 05:00:00|2719.45|2717.25|2719.45|2717.25|2721.95|2719.75|2716.95|2714.75|177
1585717500000|2020-04-01 05:05:00|2719.95|2717.75|2714.95|2712.75|2722.95|2720.75|2714.95|2712.75|280
1585717800000|2020-04-01 05:10:00|2714.45|2712.25|2716.95|2714.75|2718.95|2716.75|2714.45|2712.25|279
1585718100000|2020-04-01 05:15:00|2715.95|2713.75|2720.95|2718.75|2721.95|2719.75|2715.95|2713.75|224
1585718400000|2020-04-01 05:20:00|2721.95|2719.75|2713.45|2711.25|2721.95|2719.75|2712.95|2710.75|478
1585718700000|2020-04-01 05:25:00|2712.95|2710.75|2712.95|2710.75|2716.95|2714.75|2710.45|2708.25|1067
1585719000000|2020-04-01 05:30:00|2713.95|2711.75|2704.95|2702.75|2713.95|2711.75|2704.95|2702.75|1488
1585719300000|2020-04-01 05:35:00|2705.45|2703.25|2698.95|2696.75|2707.95|2705.75|2698.45|2696.25|1227
1585719600000|2020-04-01 05:40:00|2698.45|2696.25|2697.95|2695.75|2699.95|2697.75|2696.45|2694.25|1748
1585719900000|2020-04-01 05:45:00|2698.95|2696.75|2687.95|2685.75|2704.95|2702.75|2687.95|2685.75|4538
1585720200000|2020-04-01 05:50:00|2688.95|2686.75|2697.95|2695.75|2699.95|2697.75|2686.95|2684.75|2664
1585720500000|2020-04-01 05:55:00|2698.95|2696.75|2705.95|2703.75|2708.45|2706.25|2696.95|2694.75|2669
1585720800000|2020-04-01 06:00:00|2705.7|2704|2690.7|2689|2705.7|2704|2689.7|2688|5990
1585721100000|2020-04-01 06:05:00|2691.2|2689.5|2678.2|2676.5|2691.2|2689.5|2677.7|2676|9226
1585721400000|2020-04-01 06:10:00|2677.7|2676|2677.7|2676|2680.7|2679|2667.7|2666|5935
1585721700000|2020-04-01 06:15:00|2678.2|2676.5|2672.7|2671|2682.7|2681|2671.7|2670|3535
1585722000000|2020-04-01 06:20:00|2672.2|2670.5|2680.7|2679|2681.7|2680|2672.2|2670.5|2596
1585722300000|2020-04-01 06:25:00|2681.7|2680|2686.7|2685|2690.7|2689|2681.7|2680|3587
1585722600000|2020-04-01 06:30:00|2687.7|2686|2682.7|2681|2688.7|2687|2681.7|2680|3622
1585722900000|2020-04-01 06:35:00|2683.7|2682|2680.2|2678.5|2689.7|2688|2678.7|2677|3960
1585723200000|2020-04-01 06:40:00|2680.7|2679|2686.7|2685|2687.7|2686|2676.7|2675|4041
1585723500000|2020-04-01 06:45:00|2685.7|2684|2686.7|2685|2690.7|2689|2680.7|2679|2673
1585723800000|2020-04-01 06:50:00|2685.7|2684|2680.7|2679|2689.7|2688|2679.7|2678|3646
1585724100000|2020-04-01 06:55:00|2679.7|2678|2696.7|2695|2696.7|2695|2676.7|2675|6816
1585724400000|2020-04-01 07:00:00|2695.7|2694|2698.2|2696.5|2705.7|2704|2691.2|2689.5|18087
1585724700000|2020-04-01 07:05:00|2698.7|2697|2703.7|2702|2707.7|2706|2696.7|2695|14663
1585725000000|2020-04-01 07:10:00|2704.7|2703|2697.7|2696|2706.7|2705|2695.7|2694|10134
1585725300000|2020-04-01 07:15:00|2696.7|2695|2700.7|2699|2702.7|2701|2690.7|2689|11298
1585725600000|2020-04-01 07:20:00|2699.7|2698|2681.7|2680|2699.7|2698|2681.7|2680|11216
1585725900000|2020-04-01 07:25:00|2680.7|2679|2678.7|2677|2689.7|2688|2676.7|2675|10566
1585726200000|2020-04-01 07:30:00|2677.7|2676|2666.7|2665|2684.7|2683|2664.2|2662.5|15837
1585726500000|2020-04-01 07:35:00|2665.7|2664|2674.7|2673|2677.7|2676|2663.7|2662|9537
1585726800000|2020-04-01 07:40:00|2674.79|2673.09|2683.79|2682.09|2686.29|2684.59|2672.79|2671.09|6211
1585727100000|2020-04-01 07:45:00|2682.79|2681.09|2680.79|2679.09|2682.79|2681.09|2675.79|2674.09|6715
1585727400000|2020-04-01 07:50:00|2681.29|2679.59|2693.79|2692.09|2696.79|2695.09|2681.29|2679.59|7443
1585727700000|2020-04-01 07:55:00|2693.29|2691.59|2694.79|2693.09|2695.79|2694.09|2688.79|2687.09|4612
1585728000000|2020-04-01 08:00:00|2693.79|2692.09|2687.79|2686.09|2699.79|2698.09|2686.79|2685.09|9943
1585728300000|2020-04-01 08:05:00|2686.79|2685.09|2702.79|2701.09|2704.79|2703.09|2685.79|2684.09|7618
1585728600000|2020-04-01 08:10:00|2700.79|2699.09|2703.79|2702.09|2711.79|2710.09|2699.79|2698.09|18608
1585728900000|2020-04-01 08:15:00|2702.79|2701.09|2699.79|2698.09|2706.79|2705.09|2698.79|2697.09|5587
1585729200000|2020-04-01 08:20:00|2698.79|2697.09|2698.79|2697.09|2700.79|2699.09|2692.79|2691.09|4167
1585729500000|2020-04-01 08:25:00|2697.79|2696.09|2696.79|2695.09|2699.79|2698.09|2694.79|2693.09|3549
1585729800000|2020-04-01 08:30:00|2696.29|2694.59|2695.79|2694.09|2699.79|2698.09|2692.79|2691.09|6870
1585730100000|2020-04-01 08:35:00|2694.79|2693.09|2686.79|2685.09|2699.79|2698.09|2686.29|2684.59|5484
1585730400000|2020-04-01 08:40:00|2687.79|2686.09|2686.79|2685.09|2687.79|2686.09|2680.79|2679.09|6739
1585730700000|2020-04-01 08:45:00|2687.79|2686.09|2694.79|2693.09|2694.79|2693.09|2686.79|2685.09|4064
1585731000000|2020-04-01 08:50:00|2694.29|2692.59|2686.79|2685.09|2694.79|2693.09|2685.79|2684.09|4434
1585731300000|2020-04-01 08:55:00|2687.29|2685.59|2694.79|2693.09|2696.79|2695.09|2687.29|2685.59|9893
1585731600000|2020-04-01 09:00:00|2693.79|2692.09|2697.79|2696.09|2700.79|2699.09|2693.79|2692.09|6237
1585731900000|2020-04-01 09:05:00|2696.79|2695.09|2702.79|2701.09|2703.29|2701.59|2696.79|2695.09|5832
1585732200000|2020-04-01 09:10:00|2703.79|2702.09|2697.79|2696.09|2705.79|2704.09|2697.79|2696.09|7353
1585732500000|2020-04-01 09:15:00|2698.79|2697.09|2692.79|2691.09|2698.79|2697.09|2690.79|2689.09|3468
1585732800000|2020-04-01 09:20:00|2693.79|2692.09|2695.79|2694.09|2695.79|2694.09|2687.79|2686.09|5472
1585733100000|2020-04-01 09:25:00|2694.79|2693.09|2697.79|2696.09|2697.79|2696.09|2693.79|2692.09|4678
1585733400000|2020-04-01 09:30:00|2698.79|2697.09|2699.29|2697.59|2700.79|2699.09|2693.79|2692.09|3357
1585733700000|2020-04-01 09:35:00|2699.79|2698.09|2695.79|2694.09|2701.79|2700.09|2694.79|2693.09|5755
1585734000000|2020-04-01 09:40:00|2696.79|2695.09|2704.79|2703.09|2704.79|2703.09|2694.79|2693.09|3614
1585734300000|2020-04-01 09:45:00|2702.29|2700.59|2707.79|2706.09|2708.79|2707.09|2700.79|2699.09|6483
1585734600000|2020-04-01 09:50:00|2708.79|2707.09|2712.79|2711.09|2713.79|2712.09|2706.79|2705.09|8646
1585734900000|2020-04-01 09:55:00|2711.79|2710.09|2708.79|2707.09|2714.79|2713.09|2706.79|2705.09|6362
1585735200000|2020-04-01 10:00:00|2709.79|2708.09|2713.79|2712.09|2714.79|2713.09|2709.79|2708.09|3697
1585735500000|2020-04-01 10:05:00|2714.79|2713.09|2706.79|2705.09|2715.79|2714.09|2705.79|2704.09|6792
1585735800000|2020-04-01 10:10:00|2707.79|2706.09|2700.79|2699.09|2707.79|2706.09|2699.79|2698.09|6830
1585736100000|2020-04-01 10:15:00|2699.79|2698.09|2704.79|2703.09|2705.79|2704.09|2698.79|2697.09|2903
1585736400000|2020-04-01 10:20:00|2705.79|2704.09|2698.79|2697.09|2705.79|2704.09|2694.79|2693.09|13240
1585736700000|2020-04-01 10:25:00|2697.79|2696.09|2700.79|2699.09|2704.79|2703.09|2697.79|2696.09|3325
1585737000000|2020-04-01 10:30:00|2701.79|2700.09|2703.79|2702.09|2704.79|2703.09|2701.79|2700.09|3419
1585737300000|2020-04-01 10:35:00|2704.29|2702.59|2706.79|2705.09|2706.79|2705.09|2701.79|2700.09|3151
1585737600000|2020-04-01 10:40:00|2705.79|2704.09|2691.79|2690.09|2705.79|2704.09|2690.79|2689.09|6459
1585737900000|2020-04-01 10:45:00|2690.79|2689.09|2694.79|2693.09|2697.29|2695.59|2690.79|2689.09|4362
1585738200000|2020-04-01 10:50:00|2693.79|2692.09|2686.79|2685.09|2694.79|2693.09|2686.79|2685.09|7856
1585738500000|2020-04-01 10:55:00|2685.79|2684.09|2687.79|2686.09|2687.79|2686.09|2681.79|2680.09|7698
1585738800000|2020-04-01 11:00:00|2688.79|2687.09|2680.79|2679.09|2689.79|2688.09|2678.79|2677.09|8137
1585739100000|2020-04-01 11:05:00|2679.79|2678.09|2676.79|2675.09|2681.79|2680.09|2676.79|2675.09|6538
1585739400000|2020-04-01 11:10:00|2677.79|2676.09|2676.79|2675.09|2677.79|2676.09|2673.79|2672.09|11020
1585739700000|2020-04-01 11:15:00|2677.79|2676.09|2681.79|2680.09|2682.79|2681.09|2675.79|2674.09|7584
1585740000000|2020-04-01 11:20:00|2680.79|2679.09|2680.79|2679.09|2684.79|2683.09|2675.79|2674.09|4415
1585740300000|2020-04-01 11:25:00|2681.29|2679.59|2684.79|2683.09|2684.79|2683.09|2678.79|2677.09|5414
1585740600000|2020-04-01 11:30:00|2683.79|2682.09|2688.79|2687.09|2691.79|2690.09|2683.79|2682.09|3790
1585740900000|2020-04-01 11:35:00|2689.79|2688.09|2692.79|2691.09|2693.79|2692.09|2687.79|2686.09|6091
1585741200000|2020-04-01 11:40:00|2691.79|2690.09|2686.79|2685.09|2691.79|2690.09|2686.79|2685.09|2811
1585741500000|2020-04-01 11:45:00|2687.79|2686.09|2682.79|2681.09|2687.79|2686.09|2681.79|2680.09|3334
1585741800000|2020-04-01 11:50:00|2683.79|2682.09|2682.79|2681.09|2684.79|2683.09|2682.79|2681.09|2722
1585742100000|2020-04-01 11:55:00|2683.79|2682.09|2682.79|2681.09|2683.79|2682.09|2681.79|2680.09|2481
1585742400000|2020-04-01 12:00:00|2682.29|2680.59|2674.35|2672.65|2682.79|2681.09|2673.35|2671.65|3616
1585742700000|2020-04-01 12:05:00|2673.35|2671.65|2673.35|2671.65|2674.35|2672.65|2671.35|2669.65|11234
1585743000000|2020-04-01 12:10:00|2674.35|2672.65|2671.35|2669.65|2674.35|2672.65|2668.35|2666.65|4300
1585743300000|2020-04-01 12:15:00|2672.35|2670.65|2683.35|2681.65|2684.35|2682.65|2672.35|2670.65|10500
1585743600000|2020-04-01 12:20:00|2682.35|2680.65|2677.35|2675.65|2685.35|2683.65|2677.35|2675.65|4168
1585743900000|2020-04-01 12:25:00|2678.35|2676.65|2680.35|2678.65|2681.35|2679.65|2673.35|2671.65|4205
1585744200000|2020-04-01 12:30:00|2679.35|2677.65|2680.35|2678.65|2682.35|2680.65|2676.35|2674.65|4368
1585744500000|2020-04-01 12:35:00|2679.35|2677.65|2682.35|2680.65|2683.35|2681.65|2679.35|2677.65|6117
1585744800000|2020-04-01 12:40:00|2683.35|2681.65|2685.35|2683.65|2686.35|2684.65|2681.35|2679.65|3161
1585745100000|2020-04-01 12:45:00|2686.35|2684.65|2683.35|2681.65|2689.35|2687.65|2683.35|2681.65|4391
1585745400000|2020-04-01 12:50:00|2684.35|2682.65|2685.35|2683.65|2686.35|2684.65|2684.35|2682.65|3942
1585745700000|2020-04-01 12:55:00|2686.35|2684.65|2682.85|2681.15|2686.35|2684.65|2680.35|2678.65|8429
1585746000000|2020-04-01 13:00:00|2683.35|2681.65|2679.35|2677.65|2684.35|2682.65|2678.35|2676.65|3792
1585746300000|2020-04-01 13:05:00|2678.85|2677.15|2685.35|2683.65|2685.35|2683.65|2678.35|2676.65|4938
1585746600000|2020-04-01 13:10:00|2684.35|2682.65|2685.35|2683.65|2685.35|2683.65|2681.35|2679.65|7679
1585746900000|2020-04-01 13:15:00|2686.35|2684.65|2681.35|2679.65|2686.35|2684.65|2680.35|2678.65|4276
1585747200000|2020-04-01 13:20:00|2680.35|2678.65|2678.35|2676.65|2681.35|2679.65|2678.35|2676.65|4472
1585747500000|2020-04-01 13:25:00|2679.35|2677.65|2683.35|2681.65|2684.35|2682.65|2678.35|2676.65|3448
1585747800000|2020-04-01 13:30:00|2684.35|2682.65|2678.35|2676.65|2685.35|2683.65|2674.35|2672.65|15231
1585748100000|2020-04-01 13:35:00|2677.35|2675.65|2689.35|2687.65|2691.35|2689.65|2674.35|2672.65|23232
1585748400000|2020-04-01 13:40:00|2690.35|2688.65|2690.35|2688.65|2692.35|2690.65|2685.35|2683.65|8339
1585748700000|2020-04-01 13:45:00|2689.85|2688.15|2686.35|2684.65|2692.35|2690.65|2682.35|2680.65|9304
1585749000000|2020-04-01 13:50:00|2685.35|2683.65|2686.35|2684.65|2692.35|2690.65|2684.35|2682.65|7837
1585749300000|2020-04-01 13:55:00|2687.35|2685.65|2684.35|2682.65|2688.35|2686.65|2681.35|2679.65|18586
1585749600000|2020-04-01 14:00:00|2685.35|2683.65|2675.35|2673.65|2688.35|2686.65|2675.35|2673.65|12236
1585749900000|2020-04-01 14:05:00|2676.35|2674.65|2684.35|2682.65|2685.35|2683.65|2673.35|2671.65|9570
1585750200000|2020-04-01 14:10:00|2684.26|2682.56|2679.26|2677.56|2685.26|2683.56|2678.26|2676.56|11536
1585750500000|2020-04-01 14:15:00|2680.26|2678.56|2687.26|2685.56|2693.26|2691.56|2680.26|2678.56|12433
1585750800000|2020-04-01 14:20:00|2686.26|2684.56|2686.26|2684.56|2692.26|2690.56|2685.26|2683.56|11549
1585751100000|2020-04-01 14:25:00|2687.26|2685.56|2688.26|2686.56|2689.26|2687.56|2683.26|2681.56|24821
1585751400000|2020-04-01 14:30:00|2687.26|2685.56|2693.26|2691.56|2695.26|2693.56|2685.26|2683.56|16832
1585751700000|2020-04-01 14:35:00|2694.26|2692.56|2688.26|2686.56|2694.26|2692.56|2686.26|2684.56|13546
1585752000000|2020-04-01 14:40:00|2689.26|2687.56|2688.26|2686.56|2692.26|2690.56|2683.26|2681.56|9690
1585752300000|2020-04-01 14:45:00|2689.26|2687.56|2694.26|2692.56|2696.26|2694.56|2687.76|2686.06|7414
1585752600000|2020-04-01 14:50:00|2693.26|2691.56|2693.26|2691.56|2698.26|2696.56|2692.26|2690.56|12181
1585752900000|2020-04-01 14:55:00|2692.26|2690.56|2687.26|2685.56|2692.26|2690.56|2685.26|2683.56|11711
1585753200000|2020-04-01 15:00:00|2686.26|2684.56|2693.26|2691.56|2695.26|2693.56|2685.26|2683.56|17951
1585753500000|2020-04-01 15:05:00|2692.26|2690.56|2698.26|2696.56|2699.26|2697.56|2692.26|2690.56|8823
1585753800000|2020-04-01 15:10:00|2697.26|2695.56|2696.26|2694.56|2701.26|2699.56|2694.26|2692.56|8583
1585754100000|2020-04-01 15:15:00|2695.26|2693.56|2694.26|2692.56|2697.26|2695.56|2692.26|2690.56|15390
1585754400000|2020-04-01 15:20:00|2693.26|2691.56|2681.26|2679.56|2696.26|2694.56|2681.26|2679.56|20485
1585754700000|2020-04-01 15:25:00|2682.26|2680.56|2669.26|2667.56|2683.26|2681.56|2665.26|2663.56|42817
1585755000000|2020-04-01 15:30:00|2668.26|2666.56|2682.26|2680.56|2685.26|2683.56|2663.26|2661.56|84425
1585755300000|2020-04-01 15:35:00|2683.26|2681.56|2679.26|2677.56|2685.26|2683.56|2677.26|2675.56|37810
1585755600000|2020-04-01 15:40:00|2678.26|2676.56|2669.26|2667.56|2679.26|2677.56|2664.76|2663.06|32073
1585755900000|2020-04-01 15:45:00|2668.26|2666.56|2663.26|2661.56|2670.26|2668.56|2661.26|2659.56|23422
1585756200000|2020-04-01 15:50:00|2664.26|2662.56|2665.26|2663.56|2667.26|2665.56|2662.26|2660.56|15274
1585756500000|2020-04-01 15:55:00|2666.26|2664.56|2666.26|2664.56|2671.26|2669.56|2665.26|2663.56|11648
1585756800000|2020-04-01 16:00:00|2665.26|2663.56|2659.26|2657.56|2666.26|2664.56|2659.26|2657.56|13672
1585757100000|2020-04-01 16:05:00|2659.76|2658.06|2661.26|2659.56|2664.26|2662.56|2659.26|2657.56|4091
1585757400000|2020-04-01 16:10:00|2662.26|2660.56|2660.26|2658.56|2663.26|2661.56|2655.26|2653.56|10313
1585757700000|2020-04-01 16:15:00|2659.26|2657.56|2654.26|2652.56|2663.26|2661.56|2654.26|2652.56|5950
1585758000000|2020-04-01 16:20:00|2653.26|2651.56|2655.26|2653.56|2657.26|2655.56|2653.26|2651.56|7597
1585758300000|2020-04-01 16:25:00|2656.26|2654.56|2649.26|2647.56|2658.26|2656.56|2649.26|2647.56|5779
1585758600000|2020-04-01 16:30:00|2650.26|2648.56|2652.26|2650.56|2654.26|2652.56|2650.26|2648.56|10735
1585758900000|2020-04-01 16:35:00|2653.26|2651.56|2646.26|2644.56|2653.26|2651.56|2646.26|2644.56|3798
1585759200000|2020-04-01 16:40:00|2647.26|2645.56|2645.26|2643.56|2648.26|2646.56|2645.26|2643.56|6340
1585759500000|2020-04-01 16:45:00|2644.26|2642.56|2642.26|2640.56|2647.26|2645.56|2642.26|2640.56|5723
1585759800000|2020-04-01 16:50:00|2643.26|2641.56|2649.26|2647.56|2650.26|2648.56|2642.26|2640.56|4607
1585760100000|2020-04-01 16:55:00|2648.26|2646.56|2647.26|2645.56|2652.26|2650.56|2646.26|2644.56|3809
1585760400000|2020-04-01 17:00:00|2648.26|2646.56|2654.26|2652.56|2655.26|2653.56|2645.76|2644.06|3356
1585760700000|2020-04-01 17:05:00|2655.26|2653.56|2651.26|2649.56|2655.26|2653.56|2650.26|2648.56|1998
1585761000000|2020-04-01 17:10:00|2650.26|2648.56|2647.26|2645.56|2652.26|2650.56|2646.26|2644.56|3229
1585761300000|2020-04-01 17:15:00|2646.26|2644.56|2649.26|2647.56|2650.26|2648.56|2645.26|2643.56|2266
1585761600000|2020-04-01 17:20:00|2648.76|2647.06|2657.26|2655.56|2657.26|2655.56|2648.26|2646.56|17271
1585761900000|2020-04-01 17:25:00|2656.26|2654.56|2658.26|2656.56|2659.26|2657.56|2653.26|2651.56|3573
1585762200000|2020-04-01 17:30:00|2657.76|2656.06|2650.26|2648.56|2657.76|2656.06|2650.26|2648.56|1328
1585762500000|2020-04-01 17:35:00|2650.76|2649.06|2655.26|2653.56|2656.26|2654.56|2650.26|2648.56|1221
1585762800000|2020-04-01 17:40:00|2655.76|2654.06|2657.26|2655.56|2657.76|2656.06|2654.26|2652.56|1560
1585763100000|2020-04-01 17:45:00|2656.26|2654.56|2655.26|2653.56|2658.26|2656.56|2651.76|2650.06|1682
1585763400000|2020-04-01 17:50:00|2654.76|2653.06|2658.26|2656.56|2659.26|2657.56|2654.76|2653.06|2803
1585763700000|2020-04-01 17:55:00|2659.26|2657.56|2662.26|2660.56|2662.26|2660.56|2659.26|2657.56|1883
1585764000000|2020-04-01 18:00:00|2661.26|2659.56|2663.26|2661.56|2666.26|2664.56|2659.26|2657.56|2746
1585764300000|2020-04-01 18:05:00|2664.26|2662.56|2660.26|2658.56|2665.26|2663.56|2660.26|2658.56|2855
1585764600000|2020-04-01 18:10:00|2661.26|2659.56|2657.26|2655.56|2662.26|2660.56|2657.26|2655.56|1203
1585764900000|2020-04-01 18:15:00|2657.76|2656.06|2653.26|2651.56|2658.26|2656.56|2652.26|2650.56|2052
1585765200000|2020-04-01 18:20:00|2654.26|2652.56|2654.26|2652.56|2657.26|2655.56|2653.26|2651.56|1990
1585765500000|2020-04-01 18:25:00|2654.76|2653.06|2656.26|2654.56|2659.26|2657.56|2654.26|2652.56|2452
1585765800000|2020-04-01 18:30:00|2655.26|2653.56|2652.26|2650.56|2655.26|2653.56|2650.26|2648.56|1089
1585766100000|2020-04-01 18:35:00|2651.26|2649.56|2657.26|2655.56|2658.26|2656.56|2650.26|2648.56|880
1585766400000|2020-04-01 18:40:00|2656.26|2654.56|2653.26|2651.56|2656.26|2654.56|2652.26|2650.56|784
1585766700000|2020-04-01 18:45:00|2654.26|2652.56|2653.26|2651.56|2656.26|2654.56|2652.26|2650.56|1100
1585767000000|2020-04-01 18:50:00|2652.26|2650.56|2649.26|2647.56|2654.26|2652.56|2648.26|2646.56|1521
1585767300000|2020-04-01 18:55:00|2648.26|2646.56|2648.26|2646.56|2649.76|2648.06|2647.26|2645.56|1664
1585767600000|2020-04-01 19:00:00|2647.76|2646.06|2647.26|2645.56|2652.26|2650.56|2647.26|2645.56|893
1585767900000|2020-04-01 19:05:00|2646.76|2645.06|2644.26|2642.56|2650.26|2648.56|2644.26|2642.56|1535
1585768200000|2020-04-01 19:10:00|2643.26|2641.56|2641.26|2639.56|2644.26|2642.56|2641.26|2639.56|3035
1585768500000|2020-04-01 19:15:00|2640.26|2638.56|2643.26|2641.56|2643.26|2641.56|2640.26|2638.56|2979
1585768800000|2020-04-01 19:20:00|2642.26|2640.56|2637.26|2635.56|2643.26|2641.56|2636.26|2634.56|3862
1585769100000|2020-04-01 19:25:00|2636.26|2634.56|2635.26|2633.56|2638.26|2636.56|2634.26|2632.56|3021
1585769400000|2020-04-01 19:30:00|2635.76|2634.06|2635.26|2633.56|2637.76|2636.06|2634.26|2632.56|2145
1585769700000|2020-04-01 19:35:00|2634.76|2633.06|2622.26|2620.56|2635.26|2633.56|2621.26|2619.56|7400
1585770000000|2020-04-01 19:40:00|2621.26|2619.56|2623.26|2621.56|2625.26|2623.56|2620.26|2618.56|4416
1585770300000|2020-04-01 19:45:00|2624.26|2622.56|2634.26|2632.56|2637.26|2635.56|2623.26|2621.56|6952
1585770600000|2020-04-01 19:50:00|2633.26|2631.56|2635.26|2633.56|2639.26|2637.56|2629.26|2627.56|11430
1585770900000|2020-04-01 19:55:00|2636.26|2634.56|2628.76|2627.06|2638.26|2636.56|2623.26|2621.56|12832
1585771200000|2020-04-01 20:00:00|2629.61|2626.41|2626.71|2623.51|2629.61|2626.41|2622.31|2619.11|162
1585771500000|2020-04-01 20:05:00|2626.01|2622.81|2619.61|2616.41|2627.21|2624.01|2619.41|2616.21|0
1585771800000|2020-04-01 20:10:00|2619.41|2616.21|2619.41|2616.21|2623.71|2620.51|2618.41|2615.21|0
1585772100000|2020-04-01 20:15:00|2619.51|2616.31|2618.31|2615.11|2619.71|2616.51|2618.11|2614.91|0
1585772400000|2020-04-01 20:20:00|2618.61|2615.41|2618.51|2615.31|2618.81|2615.61|2618.21|2615.01|0
1585772700000|2020-04-01 20:25:00|2618.41|2615.21|2619.41|2616.21|2619.61|2616.41|2617.91|2614.71|0
1585773000000|2020-04-01 20:30:00|2619.71|2616.51|2622.81|2619.61|2624.71|2621.51|2619.71|2616.51|0
1585773300000|2020-04-01 20:35:00|2622.61|2619.41|2627.61|2624.41|2628.01|2624.81|2622.31|2619.11|0
1585773600000|2020-04-01 20:40:00|2627.81|2624.61|2627.61|2624.41|2628.01|2624.81|2624.91|2621.71|0
1585773900000|2020-04-01 20:45:00|2627.31|2624.11|2628.51|2625.31|2629.21|2626.01|2627.31|2624.11|0
1585774200000|2020-04-01 20:50:00|2628.71|2625.51|2626.61|2623.41|2628.71|2625.51|2626.41|2623.21|0
1585774500000|2020-04-01 20:55:00|2626.81|2623.61|2627.71|2624.51|2628.71|2625.51|2626.41|2623.21|0
1585774800000|2020-04-01 21:00:00|2627.61|2624.41|2626.51|2623.31|2627.81|2624.61|2626.51|2623.31|0
1585775100000|2020-04-01 21:05:00|2626.61|2623.41|2626.61|2623.41|2626.81|2623.61|2626.21|2623.01|0
1585775400000|2020-04-01 21:10:00|2626.51|2623.31|2626.71|2623.51|2626.71|2623.51|2626.51|2623.31|0
1585775700000|2020-04-01 21:15:00|2626.61|2623.41|2627.01|2623.81|2627.21|2624.01|2626.51|2623.31|0
1585776000000|2020-04-01 21:20:00|2626.81|2623.61|2626.81|2623.61|2627.51|2624.31|2626.71|2623.51|0
1585776300000|2020-04-01 21:25:00|2626.51|2623.31|2626.21|2623.01|2626.81|2623.61|2625.91|2622.71|0
1585776600000|2020-04-01 21:30:00|2626.31|2623.11|2626.81|2623.61|2627.01|2623.81|2626.31|2623.11|0
1585776900000|2020-04-01 21:35:00|2627.01|2623.81|2625.51|2622.31|2627.01|2623.81|2625.51|2622.31|0
1585777200000|2020-04-01 21:40:00|2625.41|2622.21|2626.41|2623.21|2626.81|2623.61|2625.11|2621.91|0
1585777500000|2020-04-01 21:45:00|2626.51|2623.31|2626.51|2623.31|2627.11|2623.91|2626.51|2623.31|0
1585777800000|2020-04-01 21:50:00|2626.71|2623.51|2627.01|2623.81|2627.41|2624.21|2626.71|2623.51|0
1585778100000|2020-04-01 21:55:00|2627.11|2623.91|2627.41|2624.21|2627.61|2624.41|2626.01|2622.81|0
1585778400000|2020-04-01 22:00:00|2630.91|2627.71|2635.41|2632.21|2637.21|2634.01|2628.01|2624.81|0
1585778700000|2020-04-01 22:05:00|2635.51|2632.31|2639.11|2635.91|2639.11|2635.91|2633.61|2630.41|0
1585779000000|2020-04-01 22:10:00|2638.91|2635.71|2638.51|2635.31|2640.31|2637.11|2637.91|2634.71|0
1585779300000|2020-04-01 22:15:00|2638.61|2635.41|2640.91|2637.71|2641.01|2637.81|2638.41|2635.21|0
1585779600000|2020-04-01 22:20:00|2640.81|2637.61|2643.41|2640.21|2645.51|2642.31|2640.31|2637.11|0
1585779900000|2020-04-01 22:25:00|2643.11|2639.91|2637.01|2633.81|2643.41|2640.21|2636.91|2633.71|0
1585780200000|2020-04-01 22:30:00|2636.71|2633.51|2637.61|2634.41|2639.41|2636.21|2636.01|2632.81|0
1585780500000|2020-04-01 22:35:00|2637.31|2634.11|2639.11|2635.91|2639.81|2636.61|2636.51|2633.31|0
1585780800000|2020-04-01 22:40:00|2639.41|2636.21|2636.91|2633.71|2639.81|2636.61|2636.31|2633.11|0
1585781100000|2020-04-01 22:45:00|2636.71|2633.51|2639.81|2636.61|2639.81|2636.61|2636.71|2633.51|0
1585781400000|2020-04-01 22:50:00|2639.61|2636.41|2637.21|2634.01|2640.81|2637.61|2637.01|2633.81|0
1585781700000|2020-04-01 22:55:00|2637.31|2634.11|2632.01|2628.81|2638.01|2634.81|2631.51|2628.31|0
1585782000000|2020-04-01 23:00:00|2631.91|2628.71|2631.91|2628.71|2633.71|2630.51|2631.81|2628.61|0
1585782300000|2020-04-01 23:05:00|2632.01|2628.81|2629.01|2625.81|2632.71|2629.51|2628.41|2625.21|0
1585782600000|2020-04-01 23:10:00|2628.91|2625.71|2632.81|2629.61|2633.11|2629.91|2628.71|2625.51|0
1585782900000|2020-04-01 23:15:00|2632.71|2629.51|2634.51|2631.31|2635.31|2632.11|2632.51|2629.31|0
1585783200000|2020-04-01 23:20:00|2634.61|2631.41|2633.91|2630.71|2636.51|2633.31|2632.81|2629.61|0
1585783500000|2020-04-01 23:25:00|2634.11|2630.91|2636.41|2633.21|2637.71|2634.51|2633.91|2630.71|0
1585783800000|2020-04-01 23:30:00|2636.51|2633.31|2638.21|2635.01|2638.21|2635.01|2634.61|2631.41|0
1585784100000|2020-04-01 23:35:00|2638.01|2634.81|2639.11|2635.91|2639.71|2636.51|2637.51|2634.31|0
1585784400000|2020-04-01 23:40:00|2639.61|2636.41|2640.31|2637.11|2641.81|2638.61|2639.41|2636.21|0
1585784700000|2020-04-01 23:45:00|2640.81|2637.61|2640.91|2637.71|2643.11|2639.91|2640.51|2637.31|0
1585785000000|2020-04-01 23:50:00|2640.81|2637.61|2641.61|2638.41|2642.71|2639.51|2639.11|2635.91|0
1585785300000|2020-04-01 23:55:00|2641.51|2638.31|2643.01|2639.81|2643.01|2639.81|2639.51|2636.31|0
1585785600000|2020-04-02 00:00:00|2641.61|2638.41|2648.51|2645.31|2650.21|2647.01|2641.61|2638.41|0
1585785900000|2020-04-02 00:05:00|2648.61|2645.41|2644.41|2641.21|2648.71|2645.51|2643.61|2640.41|0
1585786200000|2020-04-02 00:10:00|2644.21|2641.01|2644.91|2641.71|2648.31|2645.11|2643.41|2640.21|0
1585786500000|2020-04-02 00:15:00|2645.11|2641.91|2644.51|2642.31|2648.51|2646.31|2642.51|2640.21|725
1585786800000|2020-04-02 00:20:00|2645.01|2642.81|2649.51|2647.31|2650.51|2648.31|2640.51|2638.31|591
1585787100000|2020-04-02 00:25:00|2648.51|2646.31|2646.01|2643.81|2649.51|2647.31|2644.51|2642.31|601
1585787400000|2020-04-02 00:30:00|2645.01|2642.81|2644.51|2642.31|2645.01|2642.81|2640.01|2637.81|405
1585787700000|2020-04-02 00:35:00|2643.51|2641.31|2644.51|2642.31|2647.01|2644.81|2642.51|2640.31|249
1585788000000|2020-04-02 00:40:00|2645.51|2643.31|2642.01|2639.81|2647.51|2645.31|2641.51|2639.31|214
1585788300000|2020-04-02 00:45:00|2642.51|2640.31|2645.51|2643.31|2648.51|2646.31|2642.51|2640.31|320
1585788600000|2020-04-02 00:50:00|2646.01|2643.81|2652.51|2650.31|2652.51|2650.31|2645.01|2642.81|271
1585788900000|2020-04-02 00:55:00|2652.01|2649.81|2645.51|2643.31|2652.51|2650.31|2643.51|2641.31|282
1585789200000|2020-04-02 01:00:00|2646.01|2643.81|2643.51|2641.31|2646.01|2643.81|2642.51|2640.31|197
1585789500000|2020-04-02 01:05:00|2644.51|2642.31|2634.51|2632.31|2646.51|2644.31|2634.01|2631.81|308
1585789800000|2020-04-02 01:10:00|2635.01|2632.81|2635.51|2633.31|2637.51|2635.31|2632.01|2629.81|202
1585790100000|2020-04-02 01:15:00|2635.01|2632.81|2641.51|2639.31|2641.51|2639.31|2631.51|2629.31|485
1585790400000|2020-04-02 01:20:00|2641.01|2638.81|2642.51|2640.31|2643.51|2641.31|2636.51|2634.31|226
1585790700000|2020-04-02 01:25:00|2642.01|2639.81|2640.51|2638.31|2642.51|2640.31|2637.01|2634.81|167
1585791000000|2020-04-02 01:30:00|2641.01|2638.81|2646.51|2644.31|2646.51|2644.31|2640.01|2637.81|164
1585791300000|2020-04-02 01:35:00|2647.51|2645.31|2647.51|2645.31|2650.51|2648.31|2644.51|2642.31|221
1585791600000|2020-04-02 01:40:00|2646.51|2644.31|2647.51|2645.31|2647.51|2645.31|2638.51|2636.31|305
1585791900000|2020-04-02 01:45:00|2646.51|2644.31|2646.51|2644.31|2650.51|2648.31|2646.01|2643.81|174
1585792200000|2020-04-02 01:50:00|2647.51|2645.31|2647.51|2645.31|2653.01|2650.81|2647.01|2644.81|151
1585792500000|2020-04-02 01:55:00|2649.51|2647.31|2643.01|2640.81|2650.51|2648.31|2642.01|2639.81|181
1585792800000|2020-04-02 02:00:00|2643.51|2641.31|2652.51|2650.31|2653.51|2651.31|2643.51|2641.31|55
1585793100000|2020-04-02 02:05:00|2652.01|2649.81|2653.51|2651.31|2656.51|2654.31|2651.51|2649.31|252
1585793400000|2020-04-02 02:10:00|2653.01|2650.81|2655.51|2653.31|2656.51|2654.31|2650.51|2648.31|111
1585793700000|2020-04-02 02:15:00|2656.01|2653.81|2659.01|2656.81|2661.01|2658.81|2655.01|2652.81|345
1585794000000|2020-04-02 02:20:00|2658.51|2656.31|2655.51|2653.31|2661.01|2658.81|2655.51|2653.31|266
1585794300000|2020-04-02 02:25:00|2654.51|2652.31|2654.51|2652.31|2655.51|2653.31|2652.51|2650.31|108
1585794600000|2020-04-02 02:30:00|2655.51|2653.31|2652.51|2650.31|2655.51|2653.31|2652.51|2650.31|88
1585794900000|2020-04-02 02:35:00|2653.01|2650.81|2657.51|2655.31|2658.01|2655.81|2652.51|2650.31|81
1585795200000|2020-04-02 02:40:00|2657.01|2654.81|2660.51|2658.31|2662.51|2660.31|2656.51|2654.31|301
1585795500000|2020-04-02 02:45:00|2661.51|2659.31|2660.51|2658.31|2662.01|2659.81|2660.51|2658.31|81
1585795800000|2020-04-02 02:50:00|2661.51|2659.31|2668.01|2665.81|2668.51|2666.31|2660.51|2658.31|585
1585796100000|2020-04-02 02:55:00|2667.51|2665.31|2667.51|2665.31|2668.51|2666.31|2666.51|2664.31|435
1585796400000|2020-04-02 03:00:00|2668.01|2665.81|2670.51|2668.31|2671.01|2668.81|2667.51|2665.31|345
1585796700000|2020-04-02 03:05:00|2669.51|2667.31|2670.51|2668.31|2671.01|2668.81|2667.51|2665.31|528
1585797000000|2020-04-02 03:10:00|2671.01|2668.81|2667.51|2665.31|2672.51|2670.31|2667.51|2665.31|220
1585797300000|2020-04-02 03:15:00|2668.51|2666.31|2673.51|2671.31|2673.51|2671.31|2667.51|2665.31|289
1585797600000|2020-04-02 03:20:00|2673.01|2670.81|2674.51|2672.31|2674.51|2672.31|2671.51|2669.31|297
1585797900000|2020-04-02 03:25:00|2674.01|2671.81|2675.01|2672.81|2675.51|2673.31|2673.51|2671.31|295
1585798200000|2020-04-02 03:30:00|2675.51|2673.31|2679.51|2677.31|2679.51|2677.31|2674.51|2672.31|491
1585798500000|2020-04-02 03:35:00|2678.51|2676.31|2678.51|2676.31|2680.51|2678.31|2677.51|2675.31|292
1585798800000|2020-04-02 03:40:00|2679.01|2676.81|2679.51|2677.31|2679.51|2677.31|2675.51|2673.31|409
1585799100000|2020-04-02 03:45:00|2679.01|2676.81|2678.51|2676.31|2680.51|2678.31|2678.51|2676.31|534
1585799400000|2020-04-02 03:50:00|2679.01|2676.81|2676.51|2674.31|2679.51|2677.31|2675.51|2673.31|313
1585799700000|2020-04-02 03:55:00|2677.51|2675.31|2675.51|2673.31|2679.51|2677.31|2675.51|2673.31|370
1585800000000|2020-04-02 04:00:00|2676.51|2674.31|2677.51|2675.31|2680.51|2678.31|2675.51|2673.31|471
1585800300000|2020-04-02 04:05:00|2678.01|2675.81|2675.51|2673.31|2679.51|2677.31|2674.51|2672.31|286
1585800600000|2020-04-02 04:10:00|2676.01|2673.81|2675.51|2673.31|2677.51|2675.31|2674.51|2672.31|623
1585800900000|2020-04-02 04:15:00|2677.01|2674.81|2678.51|2676.31|2678.51|2676.31|2676.51|2674.31|271
1585801200000|2020-04-02 04:20:00|2677.51|2675.31|2678.51|2676.31|2680.01|2677.81|2677.51|2675.31|225
1585801500000|2020-04-02 04:25:00|2679.01|2676.81|2673.01|2670.81|2679.01|2676.81|2670.51|2668.31|366
1585801800000|2020-04-02 04:30:00|2672.51|2670.31|2673.51|2671.31|2674.51|2672.31|2670.51|2668.31|230
1585802100000|2020-04-02 04:35:00|2673.01|2670.81|2672.51|2670.31|2675.51|2673.31|2670.51|2668.31|172
1585802400000|2020-04-02 04:40:00|2672.01|2669.81|2676.51|2674.31|2676.51|2674.31|2672.01|2669.81|155
1585802700000|2020-04-02 04:45:00|2676.01|2673.81|2681.01|2678.81|2681.51|2679.31|2674.51|2672.31|330
1585803000000|2020-04-02 04:50:00|2680.51|2678.31|2680.01|2677.81|2681.01|2678.81|2678.51|2676.31|183
1585803300000|2020-04-02 04:55:00|2679.51|2677.31|2672.51|2670.31|2680.01|2677.81|2669.51|2667.31|446
1585803600000|2020-04-02 05:00:00|2673.01|2670.81|2669.51|2667.31|2676.51|2674.31|2669.01|2666.81|318
1585803900000|2020-04-02 05:05:00|2670.01|2667.81|2668.51|2666.31|2670.51|2668.31|2666.01|2663.81|518
1585804200000|2020-04-02 05:10:00|2667.51|2665.31|2661.51|2659.31|2667.51|2665.31|2659.51|2657.31|778
1585804500000|2020-04-02 05:15:00|2662.51|2660.31|2665.51|2663.31|2665.51|2663.31|2661.51|2659.31|256
1585804800000|2020-04-02 05:20:00|2665.01|2662.81|2674.01|2671.81|2675.51|2673.31|2665.01|2662.81|676
1585805100000|2020-04-02 05:25:00|2675.51|2673.31|2670.51|2668.31|2676.51|2674.31|2670.51|2668.31|611
1585805400000|2020-04-02 05:30:00|2671.01|2668.81|2684.51|2682.31|2686.01|2683.81|2670.51|2668.31|798
1585805700000|2020-04-02 05:35:00|2684.01|2681.81|2676.51|2674.31|2685.51|2683.31|2673.51|2671.31|964
1585806000000|2020-04-02 05:40:00|2675.51|2673.31|2675.01|2672.81|2676.01|2673.81|2670.01|2667.81|516
1585806300000|2020-04-02 05:45:00|2674.51|2672.31|2672.51|2670.31|2675.01|2672.81|2671.51|2669.31|279
1585806600000|2020-04-02 05:50:00|2671.51|2669.31|2670.01|2667.81|2675.01|2672.81|2668.51|2666.31|882
1585806900000|2020-04-02 05:55:00|2669.51|2667.31|2672.51|2670.31|2674.51|2672.31|2666.51|2664.31|1259
1585807200000|2020-04-02 06:00:00|2672.26|2670.56|2686.26|2684.56|2688.26|2686.56|2672.26|2670.56|3930
1585807500000|2020-04-02 06:05:00|2685.26|2683.56|2683.26|2681.56|2686.26|2684.56|2680.26|2678.56|2168
1585807800000|2020-04-02 06:10:00|2683.76|2682.06|2680.26|2678.56|2683.76|2682.06|2678.26|2676.56|1734
1585808100000|2020-04-02 06:15:00|2679.26|2677.56|2677.26|2675.56|2679.26|2677.56|2673.26|2671.56|1569
1585808400000|2020-04-02 06:20:00|2677.76|2676.06|2675.26|2673.56|2679.26|2677.56|2672.26|2670.56|2236
1585808700000|2020-04-02 06:25:00|2676.26|2674.56|2676.26|2674.56|2679.26|2677.56|2676.26|2674.56|1121
1585809000000|2020-04-02 06:30:00|2677.26|2675.56|2680.26|2678.56|2682.26|2680.56|2675.26|2673.56|1636
1585809300000|2020-04-02 06:35:00|2679.26|2677.56|2683.26|2681.56|2683.26|2681.56|2679.26|2677.56|2394
1585809600000|2020-04-02 06:40:00|2682.76|2681.06|2681.26|2679.56|2685.26|2683.56|2681.26|2679.56|1846
1585809900000|2020-04-02 06:45:00|2682.26|2680.56|2688.26|2686.56|2689.26|2687.56|2682.26|2680.56|2449
1585810200000|2020-04-02 06:50:00|2687.26|2685.56|2693.26|2691.56|2693.26|2691.56|2687.26|2685.56|3881
1585810500000|2020-04-02 06:55:00|2692.76|2691.06|2699.26|2697.56|2700.76|2699.06|2692.76|2691.06|7688
1585810800000|2020-04-02 07:00:00|2698.26|2696.56|2697.26|2695.56|2701.76|2700.06|2690.26|2688.56|15959
1585811100000|2020-04-02 07:05:00|2696.26|2694.56|2692.26|2690.56|2700.26|2698.56|2688.26|2686.56|8306
1585811400000|2020-04-02 07:10:00|2694.26|2692.56|2695.26|2693.56|2697.26|2695.56|2691.26|2689.56|4472
1585811700000|2020-04-02 07:15:00|2696.26|2694.56|2698.26|2696.56|2700.26|2698.56|2690.26|2688.56|6840
1585812000000|2020-04-02 07:20:00|2697.26|2695.56|2700.26|2698.56|2702.26|2700.56|2697.26|2695.56|6671
1585812300000|2020-04-02 07:25:00|2701.26|2699.56|2693.26|2691.56|2701.26|2699.56|2689.26|2687.56|4960
1585812600000|2020-04-02 07:30:00|2692.26|2690.56|2676.26|2674.56|2693.26|2691.56|2676.26|2674.56|11710
1585812900000|2020-04-02 07:35:00|2675.26|2673.56|2684.26|2682.56|2684.26|2682.56|2673.26|2671.56|6299
1585813200000|2020-04-02 07:40:00|2683.26|2681.56|2685.26|2683.56|2687.26|2685.56|2679.26|2677.56|2840
1585813500000|2020-04-02 07:45:00|2686.26|2684.56|2680.26|2678.56|2687.26|2685.56|2680.26|2678.56|3436
1585813800000|2020-04-02 07:50:00|2679.26|2677.56|2686.26|2684.56|2687.26|2685.56|2675.26|2673.56|4323
1585814100000|2020-04-02 07:55:00|2684.26|2682.56|2687.26|2685.56|2687.26|2685.56|2683.26|2681.56|3083
1585814400000|2020-04-02 08:00:00|2686.26|2684.56|2690.26|2688.56|2691.26|2689.56|2685.26|2683.56|4817
1585814700000|2020-04-02 08:05:00|2689.26|2687.56|2694.26|2692.56|2696.26|2694.56|2688.26|2686.56|5364
1585815000000|2020-04-02 08:10:00|2694.76|2693.06|2692.26|2690.56|2695.76|2694.06|2690.26|2688.56|6251
1585815300000|2020-04-02 08:15:00|2693.26|2691.56|2698.26|2696.56|2698.26|2696.56|2693.26|2691.56|7788
1585815600000|2020-04-02 08:20:00|2697.76|2696.06|2691.26|2689.56|2700.26|2698.56|2689.26|2687.56|6375
1585815900000|2020-04-02 08:25:00|2692.26|2690.56|2692.26|2690.56|2693.26|2691.56|2688.26|2686.56|4983
1585816200000|2020-04-02 08:30:00|2691.26|2689.56|2694.26|2692.56|2694.26|2692.56|2686.26|2684.56|4583
1585816500000|2020-04-02 08:35:00|2693.26|2691.56|2696.26|2694.56|2696.26|2694.56|2690.26|2688.56|5660
1585816800000|2020-04-02 08:40:00|2695.26|2693.56|2693.26|2691.56|2696.26|2694.56|2690.26|2688.56|3662
1585817100000|2020-04-02 08:45:00|2694.26|2692.56|2693.26|2691.56|2695.26|2693.56|2692.26|2690.56|4594
1585817400000|2020-04-02 08:50:00|2694.26|2692.56|2690.26|2688.56|2695.26|2693.56|2689.26|2687.56|7076
1585817700000|2020-04-02 08:55:00|2691.26|2689.56|2687.26|2685.56|2691.26|2689.56|2684.26|2682.56|5986
1585818000000|2020-04-02 09:00:00|2688.26|2686.56|2692.26|2690.56|2692.76|2691.06|2685.26|2683.56|5481
1585818300000|2020-04-02 09:05:00|2691.26|2689.56|2691.26|2689.56|2692.26|2690.56|2685.26|2683.56|4421
1585818600000|2020-04-02 09:10:00|2690.26|2688.56|2687.26|2685.56|2691.26|2689.56|2687.26|2685.56|5089
1585818900000|2020-04-02 09:15:00|2688.26|2686.56|2692.26|2690.56|2692.26|2690.56|2686.26|2684.56|2492
1585819200000|2020-04-02 09:20:00|2691.26|2689.56|2688.26|2686.56|2691.26|2689.56|2688.26|2686.56|2051
1585819500000|2020-04-02 09:25:00|2689.26|2687.56|2688.26|2686.56|2689.26|2687.56|2684.26|2682.56|3501
1585819800000|2020-04-02 09:30:00|2689.26|2687.56|2689.26|2687.56|2690.26|2688.56|2687.26|2685.56|5008
1585820100000|2020-04-02 09:35:00|2688.26|2686.56|2685.26|2683.56|2688.26|2686.56|2684.26|2682.56|8228
1585820400000|2020-04-02 09:40:00|2684.26|2682.56|2684.26|2682.56|2685.26|2683.56|2679.26|2677.56|4973
1585820700000|2020-04-02 09:45:00|2685.26|2683.56|2682.26|2680.56|2687.26|2685.56|2681.26|2679.56|4349
1585821000000|2020-04-02 09:50:00|2683.26|2681.56|2688.26|2686.56|2688.26|2686.56|2681.26|2679.56|5958
1585821300000|2020-04-02 09:55:00|2687.26|2685.56|2684.26|2682.56|2689.26|2687.56|2684.26|2682.56|8589
1585821600000|2020-04-02 10:00:00|2685.26|2683.56|2680.26|2678.56|2685.26|2683.56|2677.26|2675.56|9241
1585821900000|2020-04-02 10:05:00|2681.26|2679.56|2683.26|2681.56|2684.26|2682.56|2681.26|2679.56|4217
1585822200000|2020-04-02 10:10:00|2684.26|2682.56|2691.26|2689.56|2692.26|2690.56|2684.26|2682.56|7206
1585822500000|2020-04-02 10:15:00|2691.76|2690.06|2693.26|2691.56|2693.26|2691.56|2688.26|2686.56|5942
1585822800000|2020-04-02 10:20:00|2694.26|2692.56|2694.26|2692.56|2694.26|2692.56|2693.26|2691.56|13392
1585823100000|2020-04-02 10:25:00|2695.26|2693.56|2696.26|2694.56|2701.26|2699.56|2695.26|2693.56|14792
1585823400000|2020-04-02 10:30:00|2697.26|2695.56|2697.26|2695.56|2698.26|2696.56|2696.26|2694.56|3032
1585823700000|2020-04-02 10:35:00|2697.76|2696.06|2695.26|2693.56|2699.26|2697.56|2695.26|2693.56|6831
1585824000000|2020-04-02 10:40:00|2696.26|2694.56|2700.26|2698.56|2703.26|2701.56|2695.26|2693.56|6371
1585824300000|2020-04-02 10:45:00|2701.26|2699.56|2701.26|2699.56|2702.26|2700.56|2699.26|2697.56|7559
1585824600000|2020-04-02 10:50:00|2700.26|2698.56|2695.26|2693.56|2700.26|2698.56|2695.26|2693.56|5283
1585824900000|2020-04-02 10:55:00|2696.26|2694.56|2702.26|2700.56|2702.26|2700.56|2695.76|2694.06|3222
1585825200000|2020-04-02 11:00:00|2701.26|2699.56|2698.26|2696.56|2702.26|2700.56|2697.76|2696.06|5441
1585825500000|2020-04-02 11:05:00|2699.26|2697.56|2694.26|2692.56|2700.26|2698.56|2694.26|2692.56|7041
1585825800000|2020-04-02 11:10:00|2695.26|2693.56|2694.26|2692.56|2697.26|2695.56|2692.26|2690.56|4503
1585826100000|2020-04-02 11:15:00|2694.76|2693.06|2696.26|2694.56|2698.26|2696.56|2694.26|2692.56|5650
1585826400000|2020-04-02 11:20:00|2697.26|2695.56|2698.26|2696.56|2698.26|2696.56|2696.26|2694.56|5457
1585826700000|2020-04-02 11:25:00|2697.26|2695.56|2701.26|2699.56|2701.26|2699.56|2697.26|2695.56|3565
1585827000000|2020-04-02 11:30:00|2699.26|2697.56|2697.26|2695.56|2699.26|2697.56|2696.26|2694.56|5292
1585827300000|2020-04-02 11:35:00|2696.26|2694.56|2697.26|2695.56|2698.26|2696.56|2695.26|2693.56|2220
1585827600000|2020-04-02 11:40:00|2696.26|2694.56|2693.26|2691.56|2697.26|2695.56|2692.26|2690.56|2986
1585827900000|2020-04-02 11:45:00|2692.76|2691.06|2696.26|2694.56|2697.26|2695.56|2692.76|2691.06|7804
1585828200000|2020-04-02 11:50:00|2697.26|2695.56|2694.26|2692.56|2697.26|2695.56|2694.26|2692.56|4526
1585828500000|2020-04-02 11:55:00|2693.76|2692.06|2695.26|2693.56|2697.26|2695.56|2693.26|2691.56|8057
1585828800000|2020-04-02 12:00:00|2696.26|2694.56|2696.26|2694.56|2698.26|2696.56|2693.26|2691.56|3091
1585829100000|2020-04-02 12:05:00|2697.26|2695.56|2686.65|2684.95|2698.26|2696.56|2686.65|2684.95|2963
1585829400000|2020-04-02 12:10:00|2685.65|2683.95|2689.65|2687.95|2689.65|2687.95|2685.65|2683.95|3648
1585829700000|2020-04-02 12:15:00|2690.15|2688.45|2686.15|2684.45|2690.65|2688.95|2684.65|2682.95|4132
1585830000000|2020-04-02 12:20:00|2686.65|2684.95|2683.65|2681.95|2687.65|2685.95|2683.65|2681.95|4441
1585830300000|2020-04-02 12:25:00|2684.15|2682.45|2682.65|2680.95|2685.65|2683.95|2679.65|2677.95|6810
1585830600000|2020-04-02 12:30:00|2682.15|2680.45|2672.65|2670.95|2682.65|2680.95|2672.65|2670.95|15546
1585830900000|2020-04-02 12:35:00|2671.65|2669.95|2659.65|2657.95|2671.65|2669.95|2656.65|2654.95|22047
1585831200000|2020-04-02 12:40:00|2660.65|2658.95|2661.65|2659.95|2662.65|2660.95|2651.65|2649.95|14600
1585831500000|2020-04-02 12:45:00|2660.65|2658.95|2665.65|2663.95|2666.65|2664.95|2660.65|2658.95|8298
1585831800000|2020-04-02 12:50:00|2664.65|2662.95|2654.65|2652.95|2666.65|2664.95|2653.65|2651.95|10629
1585832100000|2020-04-02 12:55:00|2655.65|2653.95|2654.65|2652.95|2662.65|2660.95|2654.65|2652.95|14725
1585832400000|2020-04-02 13:00:00|2655.65|2653.95|2655.65|2653.95|2662.65|2660.95|2653.65|2651.95|8412
1585832700000|2020-04-02 13:05:00|2654.65|2652.95|2640.65|2638.95|2657.65|2655.95|2639.65|2637.95|13614
1585833000000|2020-04-02 13:10:00|2638.65|2636.95|2625.65|2623.95|2644.15|2642.45|2622.65|2620.95|33184
1585833300000|2020-04-02 13:15:00|2626.65|2624.95|2636.65|2634.95|2640.65|2638.95|2626.65|2624.95|15117
1585833600000|2020-04-02 13:20:00|2636.15|2634.45|2649.65|2647.95|2649.65|2647.95|2635.65|2633.95|9923
1585833900000|2020-04-02 13:25:00|2647.65|2645.95|2643.65|2641.95|2647.65|2645.95|2641.65|2639.95|6885
1585834200000|2020-04-02 13:30:00|2642.65|2640.95|2651.65|2649.95|2655.65|2653.95|2637.65|2635.95|23255
1585834500000|2020-04-02 13:35:00|2652.65|2650.95|2652.65|2650.95|2659.65|2657.95|2649.65|2647.95|13019
1585834800000|2020-04-02 13:40:00|2653.65|2651.95|2638.65|2636.95|2653.65|2651.95|2636.65|2634.95|10615
1585835100000|2020-04-02 13:45:00|2639.65|2637.95|2640.65|2638.95|2641.65|2639.95|2635.65|2633.95|12937
1585835400000|2020-04-02 13:50:00|2641.65|2639.95|2636.65|2634.95|2646.65|2644.95|2633.65|2631.95|11772
1585835700000|2020-04-02 13:55:00|2637.65|2635.95|2654.65|2652.95|2654.65|2652.95|2637.65|2635.95|8140
1585836000000|2020-04-02 14:00:00|2653.65|2651.95|2654.65|2652.95|2657.65|2655.95|2651.65|2649.95|12426
1585836300000|2020-04-02 14:05:00|2653.65|2651.95|2660.65|2658.95|2660.65|2658.95|2647.65|2645.95|9198
1585836600000|2020-04-02 14:10:00|2661.63|2659.93|2668.63|2666.93|2668.63|2666.93|2661.63|2659.93|18471
1585836900000|2020-04-02 14:15:00|2667.63|2665.93|2673.63|2671.93|2673.63|2671.93|2662.63|2660.93|11591
1585837200000|2020-04-02 14:20:00|2672.63|2670.93|2673.63|2671.93|2677.63|2675.93|2671.63|2669.93|14559
1585837500000|2020-04-02 14:25:00|2674.63|2672.93|2682.63|2680.93|2683.13|2681.43|2671.63|2669.93|12352
1585837800000|2020-04-02 14:30:00|2681.63|2679.93|2696.63|2694.93|2698.63|2696.93|2680.63|2678.93|31216
1585838100000|2020-04-02 14:35:00|2697.63|2695.93|2708.63|2706.93|2712.63|2710.93|2697.63|2695.93|28265
1585838400000|2020-04-02 14:40:00|2707.63|2705.93|2705.63|2703.93|2710.63|2708.93|2697.63|2695.93|36642
1585838700000|2020-04-02 14:45:00|2706.13|2704.43|2699.63|2697.93|2713.63|2711.93|2699.63|2697.93|22548
1585839000000|2020-04-02 14:50:00|2700.63|2698.93|2692.63|2690.93|2706.63|2704.93|2691.63|2689.93|12394
1585839300000|2020-04-02 14:55:00|2693.63|2691.93|2705.63|2703.93|2707.63|2705.93|2693.63|2691.93|20692
1585839600000|2020-04-02 15:00:00|2706.63|2704.93|2703.13|2701.43|2707.63|2705.93|2698.63|2696.93|11226
1585839900000|2020-04-02 15:05:00|2702.63|2700.93|2686.63|2684.93|2704.63|2702.93|2685.63|2683.93|20133
1585840200000|2020-04-02 15:10:00|2685.63|2683.93|2685.63|2683.93|2688.63|2686.93|2683.63|2681.93|13418
1585840500000|2020-04-02 15:15:00|2686.63|2684.93|2688.63|2686.93|2693.63|2691.93|2685.63|2683.93|20917
1585840800000|2020-04-02 15:20:00|2689.63|2687.93|2684.63|2682.93|2693.63|2691.93|2683.63|2681.93|14144
1585841100000|2020-04-02 15:25:00|2683.63|2681.93|2681.63|2679.93|2684.63|2682.93|2674.63|2672.93|27889
1585841400000|2020-04-02 15:30:00|2682.63|2680.93|2688.63|2686.93|2691.63|2689.93|2681.63|2679.93|52755
1585841700000|2020-04-02 15:35:00|2689.63|2687.93|2685.63|2683.93|2691.63|2689.93|2682.63|2680.93|35122
1585842000000|2020-04-02 15:40:00|2685.13|2683.43|2694.63|2692.93|2695.63|2693.93|2684.63|2682.93|14617
1585842300000|2020-04-02 15:45:00|2694.13|2692.43|2701.63|2699.93|2701.63|2699.93|2690.63|2688.93|8380
1585842600000|2020-04-02 15:50:00|2702.63|2700.93|2697.63|2695.93|2702.63|2700.93|2695.63|2693.93|25534
1585842900000|2020-04-02 15:55:00|2696.63|2694.93|2698.63|2696.93|2701.63|2699.93|2694.63|2692.93|5465
1585843200000|2020-04-02 16:00:00|2699.13|2697.43|2699.63|2697.93|2701.63|2699.93|2694.63|2692.93|5544
1585843500000|2020-04-02 16:05:00|2698.63|2696.93|2700.63|2698.93|2704.63|2702.93|2698.63|2696.93|5331
1585843800000|2020-04-02 16:10:00|2699.63|2697.93|2706.63|2704.93|2708.63|2706.93|2698.63|2696.93|4996
1585844100000|2020-04-02 16:15:00|2705.63|2703.93|2702.63|2700.93|2705.63|2703.93|2701.63|2699.93|5622
1585844400000|2020-04-02 16:20:00|2702.13|2700.43|2699.13|2697.43|2704.63|2702.93|2698.63|2696.93|5706
1585844700000|2020-04-02 16:25:00|2699.63|2697.93|2699.63|2697.93|2704.63|2702.93|2698.63|2696.93|4433
1585845000000|2020-04-02 16:30:00|2700.63|2698.93|2695.63|2693.93|2702.63|2700.93|2695.63|2693.93|4255
1585845300000|2020-04-02 16:35:00|2696.63|2694.93|2700.13|2698.43|2700.63|2698.93|2696.63|2694.93|3508
1585845600000|2020-04-02 16:40:00|2700.63|2698.93|2704.63|2702.93|2704.63|2702.93|2697.63|2695.93|3795
1585845900000|2020-04-02 16:45:00|2703.63|2701.93|2707.63|2705.93|2707.63|2705.93|2701.63|2699.93|3647
1585846200000|2020-04-02 16:50:00|2708.13|2706.43|2707.63|2705.93|2709.63|2707.93|2705.63|2703.93|2837
1585846500000|2020-04-02 16:55:00|2706.63|2704.93|2703.63|2701.93|2706.63|2704.93|2701.63|2699.93|2635
1585846800000|2020-04-02 17:00:00|2702.63|2700.93|2703.13|2701.43|2708.63|2706.93|2701.63|2699.93|2282
1585847100000|2020-04-02 17:05:00|2702.63|2700.93|2694.63|2692.93|2702.63|2700.93|2694.63|2692.93|4407
1585847400000|2020-04-02 17:10:00|2693.63|2691.93|2688.63|2686.93|2695.13|2693.43|2687.63|2685.93|5091
1585847700000|2020-04-02 17:15:00|2689.63|2687.93|2681.63|2679.93|2690.63|2688.93|2681.63|2679.93|3409
1585848000000|2020-04-02 17:20:00|2680.63|2678.93|2683.63|2681.93|2686.63|2684.93|2679.63|2677.93|3533
1585848300000|2020-04-02 17:25:00|2684.63|2682.93|2677.63|2675.93|2684.63|2682.93|2676.63|2674.93|3687
1585848600000|2020-04-02 17:30:00|2676.63|2674.93|2676.63|2674.93|2677.63|2675.93|2673.63|2671.93|3731
1585848900000|2020-04-02 17:35:00|2677.63|2675.93|2674.63|2672.93|2679.63|2677.93|2674.63|2672.93|2440
1585849200000|2020-04-02 17:40:00|2675.63|2673.93|2679.63|2677.93|2680.63|2678.93|2674.63|2672.93|4089
1585849500000|2020-04-02 17:45:00|2678.63|2676.93|2674.63|2672.93|2678.63|2676.93|2674.63|2672.93|1903
1585849800000|2020-04-02 17:50:00|2673.63|2671.93|2680.63|2678.93|2682.63|2680.93|2673.63|2671.93|3312
1585850100000|2020-04-02 17:55:00|2679.63|2677.93|2674.63|2672.93|2679.63|2677.93|2672.63|2670.93|4065
1585850400000|2020-04-02 18:00:00|2673.63|2671.93|2666.63|2664.93|2673.63|2671.93|2665.63|2663.93|4788
1585850700000|2020-04-02 18:05:00|2665.63|2663.93|2662.63|2660.93|2668.63|2666.93|2661.63|2659.93|3910
1585851000000|2020-04-02 18:10:00|2663.63|2661.93|2670.63|2668.93|2670.63|2668.93|2660.63|2658.93|4316
1585851300000|2020-04-02 18:15:00|2669.63|2667.93|2661.63|2659.93|2672.63|2670.93|2661.63|2659.93|2768
1585851600000|2020-04-02 18:20:00|2660.63|2658.93|2662.63|2660.93|2664.63|2662.93|2659.63|2657.93|2377
1585851900000|2020-04-02 18:25:00|2662.13|2660.43|2668.63|2666.93|2669.63|2667.93|2661.63|2659.93|3796
1585852200000|2020-04-02 18:30:00|2668.13|2666.43|2666.63|2664.93|2671.63|2669.93|2662.63|2660.93|3305
1585852500000|2020-04-02 18:35:00|2667.63|2665.93|2671.63|2669.93|2672.63|2670.93|2665.63|2663.93|3492
1585852800000|2020-04-02 18:40:00|2672.63|2670.93|2664.63|2662.93|2672.63|2670.93|2664.63|2662.93|1761
1585853100000|2020-04-02 18:45:00|2665.13|2663.43|2664.63|2662.93|2670.63|2668.93|2662.63|2660.93|1697
1585853400000|2020-04-02 18:50:00|2665.13|2663.43|2673.63|2671.93|2676.63|2674.93|2663.63|2661.93|2884
1585853700000|2020-04-02 18:55:00|2673.13|2671.43|2680.63|2678.93|2681.63|2679.93|2671.63|2669.93|2421
1585854000000|2020-04-02 19:00:00|2681.63|2679.93|2679.63|2677.93|2685.13|2683.43|2676.63|2674.93|3177
1585854300000|2020-04-02 19:05:00|2678.63|2676.93|2680.63|2678.93|2681.63|2679.93|2674.63|2672.93|1892
1585854600000|2020-04-02 19:10:00|2679.63|2677.93|2675.63|2673.93|2681.63|2679.93|2673.63|2671.93|1772
1585854900000|2020-04-02 19:15:00|2675.13|2673.43|2683.63|2681.93|2683.63|2681.93|2674.63|2672.93|2764
1585855200000|2020-04-02 19:20:00|2682.63|2680.93|2684.63|2682.93|2686.63|2684.93|2681.63|2679.93|2147
1585855500000|2020-04-02 19:25:00|2685.63|2683.93|2682.63|2680.93|2686.63|2684.93|2679.63|2677.93|2162
1585855800000|2020-04-02 19:30:00|2683.63|2681.93|2676.63|2674.93|2685.63|2683.93|2676.63|2674.93|2158
1585856100000|2020-04-02 19:35:00|2677.63|2675.93|2672.63|2670.93|2679.63|2677.93|2671.63|2669.93|2523
1585856400000|2020-04-02 19:40:00|2673.63|2671.93|2686.63|2684.93|2687.63|2685.93|2672.63|2670.93|4036
1585856700000|2020-04-02 19:45:00|2685.63|2683.93|2683.63|2681.93|2690.63|2688.93|2679.63|2677.93|6719
1585857000000|2020-04-02 19:50:00|2686.63|2684.93|2697.63|2695.93|2698.63|2696.93|2686.63|2684.93|9489
1585857300000|2020-04-02 19:55:00|2696.63|2694.93|2698.63|2696.93|2702.63|2700.93|2692.63|2690.93|7540
1585857600000|2020-04-02 20:00:00|2697.48|2694.28|2703.38|2700.18|2707.28|2704.08|2696.78|2693.58|274
1585857900000|2020-04-02 20:05:00|2703.18|2699.98|2707.58|2704.38|2708.48|2705.28|2702.58|2699.38|0
1585858200000|2020-04-02 20:10:00|2707.78|2704.58|2700.18|2696.98|2708.18|2704.98|2698.98|2695.78|0
1585858500000|2020-04-02 20:15:00|2700.38|2697.18|2700.48|2697.28|2701.38|2698.18|2700.28|2697.08|0
1585858800000|2020-04-02 20:20:00|2700.38|2697.18|2699.68|2696.48|2700.68|2697.48|2699.38|2696.18|0
1585859100000|2020-04-02 20:25:00|2699.88|2696.68|2700.38|2697.18|2700.58|2697.38|2699.68|2696.48|0
1585859400000|2020-04-02 20:30:00|2700.28|2697.08|2704.78|2701.58|2705.28|2702.08|2700.28|2697.08|0
1585859700000|2020-04-02 20:35:00|2704.98|2701.78|2705.48|2702.28|2705.98|2702.78|2704.98|2701.78|0
1585860000000|2020-04-02 20:40:00|2705.28|2702.08|2700.28|2697.08|2705.78|2702.58|2699.28|2696.08|0
1585860300000|2020-04-02 20:45:00|2700.48|2697.28|2703.38|2700.18|2704.08|2700.88|2698.38|2695.18|0
1585860600000|2020-04-02 20:50:00|2703.58|2700.38|2701.48|2698.28|2704.08|2700.88|2700.28|2697.08|0
1585860900000|2020-04-02 20:55:00|2701.68|2698.48|2699.68|2696.48|2702.88|2699.68|2699.08|2695.88|0
1585861200000|2020-04-02 21:00:00|2699.78|2696.58|2699.68|2696.48|2700.58|2697.38|2698.98|2695.78|0
1585861500000|2020-04-02 21:05:00|2699.78|2696.58|2698.98|2695.78|2699.98|2696.78|2698.98|2695.78|0
1585861800000|2020-04-02 21:10:00|2699.18|2695.98|2699.38|2696.18|2699.88|2696.68|2698.78|2695.58|0
1585862100000|2020-04-02 21:15:00|2699.28|2696.08|2699.18|2695.98|2699.58|2696.38|2698.98|2695.78|0
1585862400000|2020-04-02 21:20:00|2699.28|2696.08|2698.88|2695.68|2699.58|2696.38|2698.88|2695.68|0
1585862700000|2020-04-02 21:25:00|2699.08|2695.88|2697.58|2694.38|2699.38|2696.18|2697.58|2694.38|0
1585863000000|2020-04-02 21:30:00|2697.68|2694.48|2698.88|2695.68|2698.88|2695.68|2696.88|2693.68|0
1585863300000|2020-04-02 21:35:00|2698.78|2695.58|2699.08|2695.88|2699.08|2695.88|2698.68|2695.48|0
1585863600000|2020-04-02 21:40:00|2698.98|2695.78|2699.18|2695.98|2699.18|2695.98|2698.98|2695.78|0
1585863900000|2020-04-02 21:45:00|2699.48|2696.28|2700.18|2696.98|2700.18|2696.98|2699.28|2696.08|0
1585864200000|2020-04-02 21:50:00|2699.98|2696.78|2699.98|2696.78|2700.38|2697.18|2699.88|2696.68|0
1585864500000|2020-04-02 21:55:00|2699.78|2696.58|2700.08|2696.88|2700.28|2697.08|2699.68|2696.48|0
1585864800000|2020-04-02 22:00:00|2699.58|2696.38|2695.38|2692.18|2699.58|2696.38|2691.78|2688.58|0
1585865100000|2020-04-02 22:05:00|2695.48|2692.28|2698.68|2695.48|2699.68|2696.48|2695.28|2692.08|0
1585865400000|2020-04-02 22:10:00|2699.38|2696.18|2701.78|2698.58|2704.78|2701.58|2699.38|2696.18|0
1585865700000|2020-04-02 22:15:00|2702.18|2698.98|2703.48|2700.28|2704.18|2700.98|2700.88|2697.68|0
1585866000000|2020-04-02 22:20:00|2703.58|2700.38|2703.98|2700.78|2707.38|2704.18|2703.28|2700.08|0
1585866300000|2020-04-02 22:25:00|2703.68|2700.48|2704.08|2700.88|2705.38|2702.18|2703.08|2699.88|0
1585866600000|2020-04-02 22:30:00|2703.98|2700.78|2701.58|2698.38|2704.38|2701.18|2701.58|2698.38|0
1585866900000|2020-04-02 22:35:00|2701.78|2698.58|2699.68|2696.48|2702.48|2699.28|2698.68|2695.48|0
1585867200000|2020-04-02 22:40:00|2699.78|2696.58|2695.88|2692.68|2700.38|2697.18|2695.88|2692.68|0
1585867500000|2020-04-02 22:45:00|2696.08|2692.88|2698.68|2695.48|2699.08|2695.88|2696.08|2692.88|0
1585867800000|2020-04-02 22:50:00|2698.98|2695.78|2699.88|2696.68|2700.18|2696.98|2698.58|2695.38|0
1585868100000|2020-04-02 22:55:00|2699.78|2696.58|2701.78|2698.58|2702.48|2699.28|2699.08|2695.88|0
1585868400000|2020-04-02 23:00:00|2701.88|2698.68|2701.58|2698.38|2703.98|2700.78|2700.28|2697.08|0
1585868700000|2020-04-02 23:05:00|2701.68|2698.48|2699.78|2696.58|2703.28|2700.08|2699.78|2696.58|0
1585869000000|2020-04-02 23:10:00|2699.88|2696.68|2697.18|2693.98|2700.28|2697.08|2695.48|2692.28|0
1585869300000|2020-04-02 23:15:00|2696.88|2693.68|2698.68|2695.48|2698.68|2695.48|2696.78|2693.58|0
1585869600000|2020-04-02 23:20:00|2698.98|2695.78|2697.28|2694.08|2699.18|2695.98|2697.28|2694.08|0
1585869900000|2020-04-02 23:25:00|2697.08|2693.88|2697.18|2693.98|2698.28|2695.08|2696.78|2693.58|0
1585870200000|2020-04-02 23:30:00|2697.28|2694.08|2693.58|2690.38|2697.48|2694.28|2693.28|2690.08|0
1585870500000|2020-04-02 23:35:00|2693.48|2690.28|2688.98|2685.78|2696.08|2692.88|2688.78|2685.58|0
1585870800000|2020-04-02 23:40:00|2689.08|2685.88|2684.38|2681.18|2690.78|2687.58|2683.68|2680.48|0
1585871100000|2020-04-02 23:45:00|2684.18|2680.98|2685.08|2681.88|2688.48|2685.28|2683.68|2680.48|0
1585871400000|2020-04-02 23:50:00|2685.18|2681.98|2684.68|2681.48|2686.98|2683.78|2684.28|2681.08|0
1585871700000|2020-04-02 23:55:00|2684.28|2681.08|2686.98|2683.78|2687.98|2684.78|2684.18|2680.98|0
1585872000000|2020-04-03 00:00:00|2686.28|2683.08|2691.68|2688.48|2693.58|2690.38|2684.88|2681.68|0
1585872300000|2020-04-03 00:05:00|2691.08|2687.88|2686.38|2683.18|2691.48|2688.28|2685.48|2682.28|0
1585872600000|2020-04-03 00:10:00|2685.98|2682.78|2686.08|2682.88|2690.48|2687.28|2685.08|2681.88|0
1585872900000|2020-04-03 00:15:00|2685.98|2682.78|2683.88|2681.68|2690.88|2688.68|2680.88|2678.68|755
1585873200000|2020-04-03 00:20:00|2682.88|2680.68|2688.88|2686.68|2688.88|2686.68|2681.88|2679.68|264
1585873500000|2020-04-03 00:25:00|2689.38|2687.18|2688.88|2686.68|2692.38|2690.18|2687.88|2685.68|353
1585873800000|2020-04-03 00:30:00|2687.88|2685.68|2685.88|2683.68|2688.88|2686.68|2684.38|2682.18|198
1585874100000|2020-04-03 00:35:00|2686.38|2684.18|2687.88|2685.68|2690.88|2688.68|2685.88|2683.68|200
1585874400000|2020-04-03 00:40:00|2687.38|2685.18|2684.88|2682.68|2689.88|2687.68|2683.88|2681.68|181
1585874700000|2020-04-03 00:45:00|2684.38|2682.18|2682.38|2680.18|2684.38|2682.18|2679.88|2677.68|248
1585875000000|2020-04-03 00:50:00|2682.88|2680.68|2681.38|2679.18|2684.88|2682.68|2680.88|2678.68|148
1585875300000|2020-04-03 00:55:00|2680.88|2678.68|2683.88|2681.68|2685.88|2683.68|2680.88|2678.68|266
1585875600000|2020-04-03 01:00:00|2682.88|2680.68|2679.38|2677.18|2683.38|2681.18|2675.88|2673.68|228
1585875900000|2020-04-03 01:05:00|2679.88|2677.68|2682.38|2680.18|2683.88|2681.68|2678.88|2676.68|112
1585876200000|2020-04-03 01:10:00|2682.88|2680.68|2685.88|2683.68|2685.88|2683.68|2680.88|2678.68|152
1585876500000|2020-04-03 01:15:00|2685.38|2683.18|2681.38|2679.18|2685.38|2683.18|2680.88|2678.68|152
1585876800000|2020-04-03 01:20:00|2681.88|2679.68|2681.88|2679.68|2684.88|2682.68|2681.38|2679.18|102
1585877100000|2020-04-03 01:25:00|2682.88|2680.68|2681.88|2679.68|2688.88|2686.68|2681.38|2679.18|144
1585877400000|2020-04-03 01:30:00|2682.38|2680.18|2692.38|2690.18|2693.38|2691.18|2680.88|2678.68|410
1585877700000|2020-04-03 01:35:00|2692.88|2690.68|2695.38|2693.18|2695.88|2693.68|2690.38|2688.18|391
1585878000000|2020-04-03 01:40:00|2694.88|2692.68|2688.88|2686.68|2696.38|2694.18|2686.88|2684.68|261
1585878300000|2020-04-03 01:45:00|2689.38|2687.18|2692.88|2690.68|2692.88|2690.68|2688.38|2686.18|102
1585878600000|2020-04-03 01:50:00|2692.38|2690.18|2692.38|2690.18|2694.88|2692.68|2690.88|2688.68|78
1585878900000|2020-04-03 01:55:00|2691.88|2689.68|2693.88|2691.68|2694.38|2692.18|2689.38|2687.18|70
1585879200000|2020-04-03 02:00:00|2694.38|2692.18|2691.88|2689.68|2694.88|2692.68|2691.88|2689.68|41
1585879500000|2020-04-03 02:05:00|2692.38|2690.18|2689.38|2687.18|2692.88|2690.68|2686.88|2684.68|57
1585879800000|2020-04-03 02:10:00|2689.88|2687.68|2687.88|2685.68|2689.88|2687.68|2684.88|2682.68|78
1585880100000|2020-04-03 02:15:00|2688.88|2686.68|2682.88|2680.68|2689.88|2687.68|2681.88|2679.68|110
1585880400000|2020-04-03 02:20:00|2682.38|2680.18|2682.88|2680.68|2683.88|2681.68|2678.88|2676.68|153
1585880700000|2020-04-03 02:25:00|2681.88|2679.68|2682.38|2680.18|2683.88|2681.68|2680.88|2678.68|115
1585881000000|2020-04-03 02:30:00|2681.88|2679.68|2683.88|2681.68|2683.88|2681.68|2679.38|2677.18|81
1585881300000|2020-04-03 02:35:00|2683.38|2681.18|2681.38|2679.18|2683.88|2681.68|2679.88|2677.68|38
1585881600000|2020-04-03 02:40:00|2680.88|2678.68|2682.38|2680.18|2683.88|2681.68|2680.88|2678.68|57
1585881900000|2020-04-03 02:45:00|2682.88|2680.68|2679.88|2677.68|2684.88|2682.68|2679.38|2677.18|80
1585882200000|2020-04-03 02:50:00|2679.38|2677.18|2679.38|2677.18|2680.88|2678.68|2677.88|2675.68|68
1585882500000|2020-04-03 02:55:00|2679.88|2677.68|2680.38|2678.18|2682.88|2680.68|2679.88|2677.68|51
1585882800000|2020-04-03 03:00:00|2680.88|2678.68|2681.88|2679.68|2682.88|2680.68|2680.88|2678.68|71
1585883100000|2020-04-03 03:05:00|2680.88|2678.68|2681.38|2679.18|2682.88|2680.68|2680.38|2678.18|148
1585883400000|2020-04-03 03:10:00|2680.88|2678.68|2678.88|2676.68|2680.88|2678.68|2677.38|2675.18|104
1585883700000|2020-04-03 03:15:00|2678.38|2676.18|2678.38|2676.18|2679.88|2677.68|2677.88|2675.68|32
1585884000000|2020-04-03 03:20:00|2677.88|2675.68|2674.38|2672.18|2677.88|2675.68|2672.88|2670.68|93
1585884300000|2020-04-03 03:25:00|2673.88|2671.68|2677.38|2675.18|2678.88|2676.68|2673.38|2671.18|85
1585884600000|2020-04-03 03:30:00|2677.88|2675.68|2671.38|2669.18|2677.88|2675.68|2669.88|2667.68|108
1585884900000|2020-04-03 03:35:00|2671.88|2669.68|2674.88|2672.68|2676.38|2674.18|2670.88|2668.68|79
1585885200000|2020-04-03 03:40:00|2675.38|2673.18|2672.88|2670.68|2676.88|2674.68|2672.38|2670.18|46
1585885500000|2020-04-03 03:45:00|2673.38|2671.18|2672.88|2670.68|2673.88|2671.68|2670.88|2668.68|51
1585885800000|2020-04-03 03:50:00|2673.88|2671.68|2673.88|2671.68|2674.88|2672.68|2671.38|2669.18|67
1585886100000|2020-04-03 03:55:00|2674.38|2672.18|2674.38|2672.18|2675.88|2673.68|2672.88|2670.68|41
1585886400000|2020-04-03 04:00:00|2674.88|2672.68|2675.88|2673.68|2675.88|2673.68|2670.88|2668.68|87
1585886700000|2020-04-03 04:05:00|2675.38|2673.18|2669.88|2667.68|2675.38|2673.18|2669.88|2667.68|96
1585887000000|2020-04-03 04:10:00|2670.88|2668.68|2666.88|2664.68|2670.88|2668.68|2665.38|2663.18|165
1585887300000|2020-04-03 04:15:00|2666.38|2664.18|2663.88|2661.68|2668.88|2666.68|2663.88|2661.68|130
1585887600000|2020-04-03 04:20:00|2664.88|2662.68|2666.88|2664.68|2666.88|2664.68|2663.88|2661.68|66
1585887900000|2020-04-03 04:25:00|2667.38|2665.18|2665.88|2663.68|2668.88|2666.68|2665.88|2663.68|33
1585888200000|2020-04-03 04:30:00|2665.38|2663.18|2664.88|2662.68|2665.88|2663.68|2662.88|2660.68|59
1585888500000|2020-04-03 04:35:00|2664.38|2662.18|2662.88|2660.68|2665.88|2663.68|2660.88|2658.68|288
1585888800000|2020-04-03 04:40:00|2663.38|2661.18|2664.88|2662.68|2665.88|2663.68|2662.88|2660.68|257
1585889100000|2020-04-03 04:45:00|2665.38|2663.18|2667.88|2665.68|2670.88|2668.68|2664.88|2662.68|230
1585889400000|2020-04-03 04:50:00|2667.38|2665.18|2664.88|2662.68|2668.88|2666.68|2664.38|2662.18|129
1585889700000|2020-04-03 04:55:00|2664.38|2662.18|2667.88|2665.68|2667.88|2665.68|2663.88|2661.68|109
1585890000000|2020-04-03 05:00:00|2666.88|2664.68|2670.88|2668.68|2671.88|2669.68|2666.88|2664.68|202
1585890300000|2020-04-03 05:05:00|2670.38|2668.18|2669.38|2667.18|2671.38|2669.18|2667.38|2665.18|289
1585890600000|2020-04-03 05:10:00|2669.88|2667.68|2659.88|2657.68|2669.88|2667.68|2659.88|2657.68|1015
1585890900000|2020-04-03 05:15:00|2660.88|2658.68|2659.88|2657.68|2661.88|2659.68|2659.88|2657.68|116
1585891200000|2020-04-03 05:20:00|2660.88|2658.68|2663.88|2661.68|2663.88|2661.68|2659.38|2657.18|228
1585891500000|2020-04-03 05:25:00|2663.38|2661.18|2659.88|2657.68|2663.38|2661.18|2657.88|2655.68|189
1585891800000|2020-04-03 05:30:00|2659.38|2657.18|2663.88|2661.68|2664.88|2662.68|2658.88|2656.68|378
1585892100000|2020-04-03 05:35:00|2663.38|2661.18|2669.88|2667.68|2670.88|2668.68|2662.88|2660.68|506
1585892400000|2020-04-03 05:40:00|2670.38|2668.18|2673.88|2671.68|2678.38|2676.18|2669.38|2667.18|766
1585892700000|2020-04-03 05:45:00|2673.38|2671.18|2673.88|2671.68|2675.88|2673.68|2669.88|2667.68|654
1585893000000|2020-04-03 05:50:00|2674.88|2672.68|2674.88|2672.68|2675.38|2673.18|2668.88|2666.68|1120
1585893300000|2020-04-03 05:55:00|2675.88|2673.68|2680.88|2678.68|2685.38|2683.18|2675.88|2673.68|2772
1585893600000|2020-04-03 06:00:00|2680.63|2678.93|2672.63|2670.93|2680.63|2678.93|2671.63|2669.93|2871
1585893900000|2020-04-03 06:05:00|2673.63|2671.93|2667.63|2665.93|2673.63|2671.93|2665.63|2663.93|2717
1585894200000|2020-04-03 06:10:00|2668.63|2666.93|2668.13|2666.43|2672.63|2670.93|2666.63|2664.93|3456
1585894500000|2020-04-03 06:15:00|2668.63|2666.93|2671.63|2669.93|2672.63|2670.93|2668.63|2666.93|1000
1585894800000|2020-04-03 06:20:00|2670.63|2668.93|2669.63|2667.93|2671.63|2669.93|2666.63|2664.93|2561
1585895100000|2020-04-03 06:25:00|2670.63|2668.93|2668.63|2666.93|2671.63|2669.93|2667.63|2665.93|2024
1585895400000|2020-04-03 06:30:00|2668.13|2666.43|2673.63|2671.93|2675.63|2673.93|2668.13|2666.43|2286
1585895700000|2020-04-03 06:35:00|2674.63|2672.93|2671.13|2669.43|2674.63|2672.93|2669.63|2667.93|1269
1585896000000|2020-04-03 06:40:00|2670.63|2668.93|2675.63|2673.93|2676.63|2674.93|2670.63|2668.93|1328
1585896300000|2020-04-03 06:45:00|2676.63|2674.93|2682.63|2680.93|2685.63|2683.93|2675.63|2673.93|2137
1585896600000|2020-04-03 06:50:00|2683.63|2681.93|2684.63|2682.93|2687.63|2685.93|2682.63|2680.93|1369
1585896900000|2020-04-03 06:55:00|2685.63|2683.93|2681.63|2679.93|2687.13|2685.43|2680.63|2678.93|4707
1585897200000|2020-04-03 07:00:00|2683.13|2681.43|2681.63|2679.93|2684.63|2682.93|2669.63|2667.93|11521
1585897500000|2020-04-03 07:05:00|2682.13|2680.43|2674.63|2672.93|2687.63|2685.93|2673.63|2671.93|7828
1585897800000|2020-04-03 07:10:00|2673.63|2671.93|2675.63|2673.93|2678.63|2676.93|2671.63|2669.93|4708
1585898100000|2020-04-03 07:15:00|2674.63|2672.93|2666.63|2664.93|2674.63|2672.93|2663.13|2661.43|5385
1585898400000|2020-04-03 07:20:00|2665.63|2663.93|2663.63|2661.93|2668.63|2666.93|2659.63|2657.93|7981
1585898700000|2020-04-03 07:25:00|2664.63|2662.93|2672.63|2670.93|2673.63|2671.93|2664.63|2662.93|4764
1585899000000|2020-04-03 07:30:00|2671.63|2669.93|2677.63|2675.93|2678.63|2676.93|2671.63|2669.93|5192
1585899300000|2020-04-03 07:35:00|2678.63|2676.93|2678.63|2676.93|2680.63|2678.93|2672.63|2670.93|5260
1585899600000|2020-04-03 07:40:00|2677.63|2675.93|2683.63|2681.93|2688.63|2686.93|2675.63|2673.93|6331
1585899900000|2020-04-03 07:45:00|2682.63|2680.93|2680.63|2678.93|2684.63|2682.93|2679.63|2677.93|2856
1585900200000|2020-04-03 07:50:00|2679.63|2677.93|2677.63|2675.93|2684.63|2682.93|2676.63|2674.93|4134
1585900500000|2020-04-03 07:55:00|2677.13|2675.43|2678.63|2676.93|2681.63|2679.93|2671.63|2669.93|5466
1585900800000|2020-04-03 08:00:00|2677.63|2675.93|2678.63|2676.93|2681.63|2679.93|2675.63|2673.93|4578
1585901100000|2020-04-03 08:05:00|2679.63|2677.93|2684.63|2682.93|2684.63|2682.93|2679.63|2677.93|3988
1585901400000|2020-04-03 08:10:00|2683.63|2681.93|2683.63|2681.93|2684.63|2682.93|2679.63|2677.93|2399
1585901700000|2020-04-03 08:15:00|2682.63|2680.93|2681.63|2679.93|2687.63|2685.93|2681.63|2679.93|4405
1585902000000|2020-04-03 08:20:00|2680.63|2678.93|2678.63|2676.93|2680.63|2678.93|2676.63|2674.93|4492
1585902300000|2020-04-03 08:25:00|2679.13|2677.43|2676.63|2674.93|2679.13|2677.43|2671.63|2669.93|5536
1585902600000|2020-04-03 08:30:00|2674.63|2672.93|2669.63|2667.93|2677.63|2675.93|2669.63|2667.93|7584
1585902900000|2020-04-03 08:35:00|2668.63|2666.93|2670.63|2668.93|2673.63|2671.93|2666.63|2664.93|6377
1585903200000|2020-04-03 08:40:00|2669.63|2667.93|2673.63|2671.93|2673.63|2671.93|2668.63|2666.93|9363
1585903500000|2020-04-03 08:45:00|2674.63|2672.93|2673.63|2671.93|2674.63|2672.93|2671.63|2669.93|2805
1585903800000|2020-04-03 08:50:00|2672.63|2670.93|2673.63|2671.93|2674.63|2672.93|2669.63|2667.93|4226
1585904100000|2020-04-03 08:55:00|2674.13|2672.43|2673.63|2671.93|2675.63|2673.93|2673.63|2671.93|4616
1585904400000|2020-04-03 09:00:00|2674.63|2672.93|2671.63|2669.93|2679.63|2677.93|2671.63|2669.93|3280
1585904700000|2020-04-03 09:05:00|2672.63|2670.93|2669.63|2667.93|2672.63|2670.93|2667.63|2665.93|3303
1585905000000|2020-04-03 09:10:00|2668.63|2666.93|2671.63|2669.93|2671.63|2669.93|2668.63|2666.93|2065
1585905300000|2020-04-03 09:15:00|2670.63|2668.93|2665.63|2663.93|2671.63|2669.93|2664.63|2662.93|5093
1585905600000|2020-04-03 09:20:00|2664.63|2662.93|2664.63|2662.93|2665.63|2663.93|2660.63|2658.93|7431
1585905900000|2020-04-03 09:25:00|2665.63|2663.93|2669.63|2667.93|2669.63|2667.93|2663.63|2661.93|4228
1585906200000|2020-04-03 09:30:00|2670.63|2668.93|2668.63|2666.93|2672.63|2670.93|2667.63|2665.93|5606
1585906500000|2020-04-03 09:35:00|2669.13|2667.43|2665.63|2663.93|2670.63|2668.93|2664.63|2662.93|7364
1585906800000|2020-04-03 09:40:00|2664.63|2662.93|2668.63|2666.93|2674.63|2672.93|2664.63|2662.93|6921
1585907100000|2020-04-03 09:45:00|2668.13|2666.43|2666.63|2664.93|2669.63|2667.93|2663.63|2661.93|3789
1585907400000|2020-04-03 09:50:00|2665.63|2663.93|2667.63|2665.93|2669.63|2667.93|2662.63|2660.93|8749
1585907700000|2020-04-03 09:55:00|2666.63|2664.93|2670.63|2668.93|2670.63|2668.93|2663.63|2661.93|11129
1585908000000|2020-04-03 10:00:00|2669.63|2667.93|2670.63|2668.93|2672.63|2670.93|2668.63|2666.93|4670
1585908300000|2020-04-03 10:05:00|2671.63|2669.93|2675.63|2673.93|2675.63|2673.93|2670.63|2668.93|6085
1585908600000|2020-04-03 10:10:00|2675.13|2673.43|2675.13|2673.43|2675.63|2673.93|2669.63|2667.93|4391
1585908900000|2020-04-03 10:15:00|2675.63|2673.93|2674.63|2672.93|2677.63|2675.93|2673.63|2671.93|7246
1585909200000|2020-04-03 10:20:00|2675.63|2673.93|2676.63|2674.93|2677.63|2675.93|2671.63|2669.93|5029
1585909500000|2020-04-03 10:25:00|2676.13|2674.43|2676.63|2674.93|2677.63|2675.93|2675.63|2673.93|21348
1585909800000|2020-04-03 10:30:00|2676.13|2674.43|2682.63|2680.93|2682.63|2680.93|2675.63|2673.93|8134
1585910100000|2020-04-03 10:35:00|2683.63|2681.93|2677.63|2675.93|2683.63|2681.93|2677.63|2675.93|2008
1585910400000|2020-04-03 10:40:00|2677.13|2675.43|2676.13|2674.43|2677.63|2675.93|2675.63|2673.93|3062
1585910700000|2020-04-03 10:45:00|2676.63|2674.93|2679.63|2677.93|2681.63|2679.93|2676.63|2674.93|10537
1585911000000|2020-04-03 10:50:00|2680.63|2678.93|2680.63|2678.93|2681.63|2679.93|2679.63|2677.93|2577
1585911300000|2020-04-03 10:55:00|2679.63|2677.93|2676.13|2674.43|2681.63|2679.93|2675.63|2673.93|3763
1585911600000|2020-04-03 11:00:00|2676.63|2674.93|2678.63|2676.93|2679.63|2677.93|2672.63|2670.93|6426
1585911900000|2020-04-03 11:05:00|2679.63|2677.93|2673.63|2671.93|2679.63|2677.93|2672.63|2670.93|8307
1585912200000|2020-04-03 11:10:00|2672.63|2670.93|2673.63|2671.93|2673.63|2671.93|2671.63|2669.93|2839
1585912500000|2020-04-03 11:15:00|2674.13|2672.43|2672.63|2670.93|2676.63|2674.93|2671.63|2669.93|3086
1585912800000|2020-04-03 11:20:00|2673.63|2671.93|2674.63|2672.93|2675.63|2673.93|2673.63|2671.93|3172
1585913100000|2020-04-03 11:25:00|2674.13|2672.43|2675.63|2673.93|2675.63|2673.93|2672.63|2670.93|2716
1585913400000|2020-04-03 11:30:00|2675.13|2673.43|2679.63|2677.93|2679.63|2677.93|2673.63|2671.93|4785
1585913700000|2020-04-03 11:35:00|2679.13|2677.43|2679.63|2677.93|2680.63|2678.93|2678.63|2676.93|3249
1585914000000|2020-04-03 11:40:00|2678.63|2676.93|2677.63|2675.93|2678.63|2676.93|2677.13|2675.43|1435
1585914300000|2020-04-03 11:45:00|2678.63|2676.93|2685.63|2683.93|2687.63|2685.93|2677.63|2675.93|6702
1585914600000|2020-04-03 11:50:00|2684.63|2682.93|2686.45|2684.75|2688.63|2686.93|2683.63|2681.93|2914
1585914900000|2020-04-03 11:55:00|2687.45|2685.75|2691.15|2689.45|2695.15|2693.45|2681.15|2679.45|11871
1585915200000|2020-04-03 12:00:00|2690.65|2688.95|2687.15|2685.45|2693.15|2691.45|2687.15|2685.45|4769
1585915500000|2020-04-03 12:05:00|2686.15|2684.45|2683.65|2681.95|2688.15|2686.45|2683.15|2681.45|4113
1585915800000|2020-04-03 12:10:00|2683.15|2681.45|2683.15|2681.45|2686.65|2684.95|2681.15|2679.45|4311
1585916100000|2020-04-03 12:15:00|2682.15|2680.45|2678.15|2676.45|2684.15|2682.45|2678.15|2676.45|8028
1585916400000|2020-04-03 12:20:00|2677.15|2675.45|2679.15|2677.45|2681.15|2679.45|2676.15|2674.45|5658
1585916700000|2020-04-03 12:25:00|2678.15|2676.45|2675.15|2673.45|2680.15|2678.45|2669.15|2667.45|5556
1585917000000|2020-04-03 12:30:00|2674.15|2672.45|2679.15|2677.45|2683.15|2681.45|2666.15|2664.45|12651
1585917300000|2020-04-03 12:35:00|2680.15|2678.45|2679.15|2677.45|2680.65|2678.95|2676.65|2674.95|7191
1585917600000|2020-04-03 12:40:00|2678.15|2676.45|2677.15|2675.45|2682.15|2680.45|2675.15|2673.45|7131
1585917900000|2020-04-03 12:45:00|2676.15|2674.45|2679.15|2677.45|2681.15|2679.45|2673.15|2671.45|6256
1585918200000|2020-04-03 12:50:00|2678.15|2676.45|2677.15|2675.45|2681.15|2679.45|2675.15|2673.45|4708
1585918500000|2020-04-03 12:55:00|2676.15|2674.45|2677.15|2675.45|2677.15|2675.45|2673.15|2671.45|4632
1585918800000|2020-04-03 13:00:00|2676.15|2674.45|2679.15|2677.45|2680.15|2678.45|2675.15|2673.45|8592
1585919100000|2020-04-03 13:05:00|2680.15|2678.45|2670.15|2668.45|2680.15|2678.45|2669.15|2667.45|5775
1585919400000|2020-04-03 13:10:00|2669.15|2667.45|2670.15|2668.45|2672.15|2670.45|2667.15|2665.45|11529
1585919700000|2020-04-03 13:15:00|2672.15|2670.45|2669.15|2667.45|2673.15|2671.45|2669.15|2667.45|11771
1585920000000|2020-04-03 13:20:00|2669.65|2667.95|2672.15|2670.45|2674.15|2672.45|2669.15|2667.45|4916
1585920300000|2020-04-03 13:25:00|2673.15|2671.45|2672.15|2670.45|2675.15|2673.45|2671.15|2669.45|4346
1585920600000|2020-04-03 13:30:00|2671.15|2669.45|2678.15|2676.45|2679.15|2677.45|2669.15|2667.45|12304
1585920900000|2020-04-03 13:35:00|2679.15|2677.45|2679.15|2677.45|2679.15|2677.45|2674.15|2672.45|5069
1585921200000|2020-04-03 13:40:00|2678.15|2676.45|2683.15|2681.45|2688.15|2686.45|2677.65|2675.95|7728
1585921500000|2020-04-03 13:45:00|2682.65|2680.95|2678.15|2676.45|2685.15|2683.45|2678.15|2676.45|10360
1585921800000|2020-04-03 13:50:00|2679.15|2677.45|2673.15|2671.45|2680.15|2678.45|2670.15|2668.45|8217
1585922100000|2020-04-03 13:55:00|2672.15|2670.45|2674.65|2672.95|2679.15|2677.45|2672.15|2670.45|6055
1585922400000|2020-04-03 14:00:00|2675.15|2673.45|2671.15|2669.45|2680.15|2678.45|2671.15|2669.45|6214
1585922700000|2020-04-03 14:05:00|2672.15|2670.45|2680.15|2678.45|2683.15|2681.45|2671.15|2669.45|8524
1585923000000|2020-04-03 14:10:00|2680.75|2679.05|2677.75|2676.05|2681.75|2680.05|2676.75|2675.05|18169
1585923300000|2020-04-03 14:15:00|2676.75|2675.05|2668.75|2667.05|2677.75|2676.05|2667.75|2666.05|7087
1585923600000|2020-04-03 14:20:00|2669.75|2668.05|2673.75|2672.05|2673.75|2672.05|2665.75|2664.05|7633
1585923900000|2020-04-03 14:25:00|2672.75|2671.05|2670.75|2669.05|2673.75|2672.05|2668.75|2667.05|6133
1585924200000|2020-04-03 14:30:00|2671.75|2670.05|2669.75|2668.05|2672.75|2671.05|2666.75|2665.05|5228
1585924500000|2020-04-03 14:35:00|2668.75|2667.05|2665.75|2664.05|2671.75|2670.05|2662.75|2661.05|7594
1585924800000|2020-04-03 14:40:00|2666.75|2665.05|2670.75|2669.05|2670.75|2669.05|2664.75|2663.05|6799
1585925100000|2020-04-03 14:45:00|2669.75|2668.05|2670.75|2669.05|2672.75|2671.05|2667.75|2666.05|8760
1585925400000|2020-04-03 14:50:00|2669.75|2668.05|2667.75|2666.05|2673.75|2672.05|2666.75|2665.05|8492
1585925700000|2020-04-03 14:55:00|2668.75|2667.05|2672.75|2671.05|2673.75|2672.05|2666.75|2665.05|8248
1585926000000|2020-04-03 15:00:00|2673.75|2672.05|2673.75|2672.05|2675.75|2674.05|2672.75|2671.05|10517
1585926300000|2020-04-03 15:05:00|2672.75|2671.05|2668.75|2667.05|2673.75|2672.05|2665.75|2664.05|12068
1585926600000|2020-04-03 15:10:00|2667.75|2666.05|2666.75|2665.05|2668.75|2667.05|2664.75|2663.05|11729
1585926900000|2020-04-03 15:15:00|2665.75|2664.05|2665.75|2664.05|2668.75|2667.05|2664.75|2663.05|9029
1585927200000|2020-04-03 15:20:00|2666.75|2665.05|2658.75|2657.05|2667.75|2666.05|2657.75|2656.05|13670
1585927500000|2020-04-03 15:25:00|2657.75|2656.05|2662.75|2661.05|2665.75|2664.05|2656.75|2655.05|30356
1585927800000|2020-04-03 15:30:00|2661.75|2660.05|2663.75|2662.05|2665.75|2664.05|2657.75|2656.05|56830
1585928100000|2020-04-03 15:35:00|2664.75|2663.05|2665.75|2664.05|2668.75|2667.05|2660.75|2659.05|37618
1585928400000|2020-04-03 15:40:00|2664.75|2663.05|2657.75|2656.05|2666.75|2665.05|2656.75|2655.05|12296
1585928700000|2020-04-03 15:45:00|2656.75|2655.05|2656.75|2655.05|2659.75|2658.05|2652.75|2651.05|16379
1585929000000|2020-04-03 15:50:00|2655.75|2654.05|2657.75|2656.05|2658.75|2657.05|2652.75|2651.05|5663
1585929300000|2020-04-03 15:55:00|2658.75|2657.05|2658.75|2657.05|2662.75|2661.05|2657.75|2656.05|5456
1585929600000|2020-04-03 16:00:00|2659.75|2658.05|2656.75|2655.05|2660.75|2659.05|2653.75|2652.05|6039
1585929900000|2020-04-03 16:05:00|2655.75|2654.05|2649.75|2648.05|2655.75|2654.05|2647.75|2646.05|6921
1585930200000|2020-04-03 16:10:00|2650.75|2649.05|2649.75|2648.05|2652.25|2650.55|2648.75|2647.05|3499
1585930500000|2020-04-03 16:15:00|2650.75|2649.05|2646.75|2645.05|2651.75|2650.05|2645.75|2644.05|4739
1585930800000|2020-04-03 16:20:00|2646.25|2644.55|2650.75|2649.05|2653.25|2651.55|2645.75|2644.05|4932
1585931100000|2020-04-03 16:25:00|2650.25|2648.55|2649.75|2648.05|2652.25|2650.55|2646.75|2645.05|18083
1585931400000|2020-04-03 16:30:00|2648.75|2647.05|2651.75|2650.05|2653.75|2652.05|2647.75|2646.05|2232
1585931700000|2020-04-03 16:35:00|2651.25|2649.55|2654.75|2653.05|2654.75|2653.05|2650.25|2648.55|3081
1585932000000|2020-04-03 16:40:00|2653.75|2652.05|2654.75|2653.05|2655.75|2654.05|2651.75|2650.05|2234
1585932300000|2020-04-03 16:45:00|2654.25|2652.55|2647.75|2646.05|2654.75|2653.05|2646.75|2645.05|2846
1585932600000|2020-04-03 16:50:00|2647.25|2645.55|2648.75|2647.05|2650.75|2649.05|2646.75|2645.05|1078
1585932900000|2020-04-03 16:55:00|2648.25|2646.55|2652.75|2651.05|2652.75|2651.05|2647.75|2646.05|1288
1585933200000|2020-04-03 17:00:00|2652.25|2650.55|2651.75|2650.05|2653.75|2652.05|2650.75|2649.05|1253
1585933500000|2020-04-03 17:05:00|2652.75|2651.05|2654.75|2653.05|2654.75|2653.05|2650.75|2649.05|1833
1585933800000|2020-04-03 17:10:00|2654.25|2652.55|2649.75|2648.05|2654.75|2653.05|2649.75|2648.05|802
1585934100000|2020-04-03 17:15:00|2650.75|2649.05|2655.75|2654.05|2656.75|2655.05|2650.75|2649.05|2860
1585934400000|2020-04-03 17:20:00|2656.25|2654.55|2649.75|2648.05|2656.75|2655.05|2649.75|2648.05|1659
1585934700000|2020-04-03 17:25:00|2650.25|2648.55|2646.75|2645.05|2650.25|2648.55|2644.75|2643.05|2455
1585935000000|2020-04-03 17:30:00|2646.25|2644.55|2643.75|2642.05|2646.25|2644.55|2642.75|2641.05|1557
1585935300000|2020-04-03 17:35:00|2644.75|2643.05|2642.75|2641.05|2644.75|2643.05|2641.75|2640.05|4029
1585935600000|2020-04-03 17:40:00|2641.75|2640.05|2643.75|2642.05|2643.75|2642.05|2640.75|2639.05|3192
1585935900000|2020-04-03 17:45:00|2644.25|2642.55|2644.75|2643.05|2647.75|2646.05|2643.75|2642.05|1409
1585936200000|2020-04-03 17:50:00|2645.25|2643.55|2643.75|2642.05|2645.75|2644.05|2642.75|2641.05|2003
1585936500000|2020-04-03 17:55:00|2643.25|2641.55|2642.75|2641.05|2643.75|2642.05|2640.75|2639.05|3022
1585936800000|2020-04-03 18:00:00|2643.25|2641.55|2641.75|2640.05|2644.75|2643.05|2638.75|2637.05|1867
1585937100000|2020-04-03 18:05:00|2641.25|2639.55|2640.75|2639.05|2642.75|2641.05|2639.75|2638.05|1559
1585937400000|2020-04-03 18:10:00|2639.75|2638.05|2638.75|2637.05|2639.75|2638.05|2635.75|2634.05|2589
1585937700000|2020-04-03 18:15:00|2639.75|2638.05|2637.75|2636.05|2639.75|2638.05|2636.75|2635.05|936
1585938000000|2020-04-03 18:20:00|2638.75|2637.05|2640.75|2639.05|2641.75|2640.05|2637.75|2636.05|852
1585938300000|2020-04-03 18:25:00|2640.25|2638.55|2645.75|2644.05|2645.75|2644.05|2639.25|2637.55|951
1585938600000|2020-04-03 18:30:00|2644.75|2643.05|2642.75|2641.05|2644.75|2643.05|2639.75|2638.05|1136
1585938900000|2020-04-03 18:35:00|2643.25|2641.55|2640.75|2639.05|2643.75|2642.05|2639.75|2638.05|678
1585939200000|2020-04-03 18:40:00|2641.75|2640.05|2637.75|2636.05|2642.75|2641.05|2637.75|2636.05|343
1585939500000|2020-04-03 18:45:00|2638.75|2637.05|2642.75|2641.05|2643.75|2642.05|2638.25|2636.55|796
1585939800000|2020-04-03 18:50:00|2643.75|2642.05|2646.75|2645.05|2650.75|2649.05|2642.75|2641.05|1393
1585940100000|2020-04-03 18:55:00|2647.25|2645.55|2651.75|2650.05|2651.75|2650.05|2646.75|2645.05|1214
1585940400000|2020-04-03 19:00:00|2652.75|2651.05|2649.75|2648.05|2655.75|2654.05|2647.75|2646.05|1882
1585940700000|2020-04-03 19:05:00|2650.75|2649.05|2645.75|2644.05|2650.75|2649.05|2645.75|2644.05|776
1585941000000|2020-04-03 19:10:00|2645.25|2643.55|2646.75|2645.05|2648.25|2646.55|2644.75|2643.05|1580
1585941300000|2020-04-03 19:15:00|2645.75|2644.05|2649.75|2648.05|2654.25|2652.55|2644.75|2643.05|1403
1585941600000|2020-04-03 19:20:00|2650.25|2648.55|2644.75|2643.05|2651.75|2650.05|2644.75|2643.05|1840
1585941900000|2020-04-03 19:25:00|2643.75|2642.05|2647.75|2646.05|2648.75|2647.05|2643.75|2642.05|1116
1585942200000|2020-04-03 19:30:00|2648.75|2647.05|2644.75|2643.05|2652.75|2651.05|2643.75|2642.05|1321
1585942500000|2020-04-03 19:35:00|2644.25|2642.55|2642.75|2641.05|2648.75|2647.05|2642.75|2641.05|1085
1585942800000|2020-04-03 19:40:00|2643.75|2642.05|2639.75|2638.05|2644.75|2643.05|2639.75|2638.05|1508
1585943100000|2020-04-03 19:45:00|2640.25|2638.55|2652.75|2651.05|2653.75|2652.05|2640.25|2638.55|2722
1585943400000|2020-04-03 19:50:00|2653.75|2652.05|2662.75|2661.05|2663.75|2662.05|2653.75|2652.05|5222
1585943700000|2020-04-03 19:55:00|2661.75|2660.05|2656.75|2655.05|2665.75|2664.05|2652.75|2651.05|10014
1585944000000|2020-04-03 20:00:00|2660.9|2657.7|2663.5|2660.3|2665.4|2662.2|2658|2654.8|202
1585944300000|2020-04-03 20:05:00|2663.3|2660.1|2665.7|2662.5|2668.3|2665.1|2663.3|2660.1|0
1585944600000|2020-04-03 20:10:00|2665.5|2662.3|2664|2660.8|2670|2666.8|2663.8|2660.6|0
1585944900000|2020-04-03 20:15:00|2664.1|2660.9|2664.9|2661.7|2665.4|2662.2|2664.1|2660.9|0
1585945200000|2020-04-03 20:20:00|2665.1|2661.9|2664.6|2661.4|2665.1|2661.9|2664|2660.8|0
1585945500000|2020-04-03 20:25:00|2664.8|2661.6|2664.2|2661|2664.9|2661.7|2663.5|2660.3|0
1585945800000|2020-04-03 20:30:00|2664.3|2661.1|2663.6|2660.4|2666.7|2663.5|2662.4|2659.2|0
1585946100000|2020-04-03 20:35:00|2664.1|2660.9|2662|2658.8|2664.1|2660.9|2660.5|2657.3|0
1585946400000|2020-04-03 20:40:00|2661.7|2658.5|2661.5|2658.3|2662.4|2659.2|2660.8|2657.6|0
1585946700000|2020-04-03 20:45:00|2661.7|2658.5|2663.4|2660.2|2663.4|2660.2|2661.2|2658|0
1585947000000|2020-04-03 20:50:00|2663.1|2659.9|2663.1|2659.9|2666|2662.8|2661.7|2658.5|0
1585947300000|2020-04-03 20:55:00|2662.9|2659.7|2663.3|2660.1|2664.3|2661.1|2661.5|2658.3|0
1586124000000|2020-04-05 22:00:00|2695.9|2692.7|2694.5|2691.3|2699.7|2696.5|2691.3|2688.1|0
1586124300000|2020-04-05 22:05:00|2694.6|2691.4|2693.6|2690.4|2698.5|2695.3|2689.6|2686.4|0
1586124600000|2020-04-05 22:10:00|2693.7|2690.5|2691.1|2687.9|2695.3|2692.1|2690.6|2687.4|0
1586124900000|2020-04-05 22:15:00|2691|2687.8|2691.5|2688.3|2691.6|2688.4|2684.8|2681.6|0
1586125200000|2020-04-05 22:20:00|2691.6|2688.4|2697.3|2694.1|2697.3|2694.1|2689.7|2686.5|0
1586125500000|2020-04-05 22:25:00|2697.5|2694.3|2694.2|2691|2697.5|2694.3|2693.5|2690.3|0
1586125800000|2020-04-05 22:30:00|2694.3|2691.1|2693|2689.8|2694.4|2691.2|2690.8|2687.6|0
1586126100000|2020-04-05 22:35:00|2693.1|2689.9|2691.6|2688.4|2694.1|2690.9|2690.4|2687.2|0
1586126400000|2020-04-05 22:40:00|2691.8|2688.6|2693.2|2690|2695.4|2692.2|2691.3|2688.1|0
1586126700000|2020-04-05 22:45:00|2693.3|2690.1|2693.6|2690.4|2695.6|2692.4|2693.2|2690|0
1586127000000|2020-04-05 22:50:00|2693.5|2690.3|2691.3|2688.1|2693.5|2690.3|2690.6|2687.4|0
1586127300000|2020-04-05 22:55:00|2691.1|2687.9|2692.3|2689.1|2693.2|2690|2690.8|2687.6|0
1586127600000|2020-04-05 23:00:00|2692.5|2689.3|2696.2|2693|2696.8|2693.6|2692|2688.8|0
1586127900000|2020-04-05 23:05:00|2696.1|2692.9|2699.1|2695.9|2700.7|2697.5|2695.9|2692.7|0
1586128200000|2020-04-05 23:10:00|2699.2|2696|2698.7|2695.5|2700.1|2696.9|2697.8|2694.6|0
1586128500000|2020-04-05 23:15:00|2699|2695.8|2698.1|2694.9|2699.9|2696.7|2697.8|2694.6|0
1586128800000|2020-04-05 23:20:00|2698.2|2695|2696.3|2693.1|2699.4|2696.2|2696.1|2692.9|0
1586129100000|2020-04-05 23:25:00|2696.4|2693.2|2697.2|2694|2698|2694.8|2695.6|2692.4|0
1586129400000|2020-04-05 23:30:00|2697|2693.8|2690.1|2686.9|2697.2|2694|2689.7|2686.5|0
1586129700000|2020-04-05 23:35:00|2690.4|2687.2|2691.7|2688.5|2693.3|2690.1|2690.4|2687.2|0
1586130000000|2020-04-05 23:40:00|2691.8|2688.6|2691.6|2688.4|2692|2688.8|2689.2|2686|0
1586130300000|2020-04-05 23:45:00|2691.8|2688.6|2692.3|2689.1|2693.2|2690|2690.9|2687.7|0
1586130600000|2020-04-05 23:50:00|2692.4|2689.2|2692.8|2689.6|2695.4|2692.2|2691|2687.8|0
1586130900000|2020-04-05 23:55:00|2693.3|2690.1|2696.2|2693|2697.3|2694.1|2693.2|2690|0
1586131200000|2020-04-06 00:00:00|2696.3|2693.1|2696.3|2693.1|2701.6|2698.4|2695.5|2692.3|0
1586131500000|2020-04-06 00:05:00|2696.2|2693|2699|2695.8|2699.4|2696.2|2695.6|2692.4|0
1586131800000|2020-04-06 00:10:00|2698.7|2695.5|2701.6|2698.4|2702.2|2699|2697.3|2694.1|0
1586132100000|2020-04-06 00:15:00|2701.5|2698.3|2726|2723.8|2726|2723.8|2700|2697.8|2902
1586132400000|2020-04-06 00:20:00|2727|2724.8|2723|2720.8|2727|2724.8|2719.5|2717.3|874
1586132700000|2020-04-06 00:25:00|2722|2719.8|2724.5|2722.3|2725|2722.8|2720|2717.8|337
1586133000000|2020-04-06 00:30:00|2725|2722.8|2733|2730.8|2733.5|2731.3|2724|2721.8|2498
1586133300000|2020-04-06 00:35:00|2734|2731.8|2743|2740.8|2745|2742.8|2731|2728.8|2396
1586133600000|2020-04-06 00:40:00|2744|2741.8|2737|2734.8|2746|2743.8|2735.5|2733.3|1211
1586133900000|2020-04-06 00:45:00|2736.5|2734.3|2733|2730.8|2740.5|2738.3|2728.5|2726.3|670
1586134200000|2020-04-06 00:50:00|2732|2729.8|2734.5|2732.3|2736|2733.8|2732|2729.8|512
1586134500000|2020-04-06 00:55:00|2735|2732.8|2734|2731.8|2737|2734.8|2732.5|2730.3|352
1586134800000|2020-04-06 01:00:00|2733.5|2731.3|2737|2734.8|2741.5|2739.3|2731|2728.8|374
1586135100000|2020-04-06 01:05:00|2737.5|2735.3|2736|2733.8|2738|2735.8|2734|2731.8|203
1586135400000|2020-04-06 01:10:00|2735.5|2733.3|2738.5|2736.3|2740|2737.8|2732.5|2730.3|226
1586135700000|2020-04-06 01:15:00|2739|2736.8|2736.5|2734.3|2743.5|2741.3|2736|2733.8|192
1586136000000|2020-04-06 01:20:00|2736|2733.8|2740|2737.8|2740.5|2738.3|2734|2731.8|108
1586136300000|2020-04-06 01:25:00|2739.5|2737.3|2732|2729.8|2742|2739.8|2732|2729.8|97
1586136600000|2020-04-06 01:30:00|2731.5|2729.3|2728.5|2726.3|2733|2730.8|2727.5|2725.3|409
1586136900000|2020-04-06 01:35:00|2728|2725.8|2726.5|2724.3|2731.5|2729.3|2725|2722.8|412
1586137200000|2020-04-06 01:40:00|2726|2723.8|2723|2720.8|2728|2725.8|2720|2717.8|432
1586137500000|2020-04-06 01:45:00|2722.5|2720.3|2714.5|2712.3|2723|2720.8|2714.5|2712.3|453
1586137800000|2020-04-06 01:50:00|2714|2711.8|2715.5|2713.3|2721|2718.8|2712|2709.8|1183
1586138100000|2020-04-06 01:55:00|2715|2712.8|2723|2720.8|2723.5|2721.3|2713.5|2711.3|549
1586138400000|2020-04-06 02:00:00|2724|2721.8|2721.5|2719.3|2727|2724.8|2720.5|2718.3|162
1586138700000|2020-04-06 02:05:00|2722|2719.8|2726|2723.8|2729|2726.8|2722|2719.8|118
1586139000000|2020-04-06 02:10:00|2726.5|2724.3|2732|2729.8|2732.5|2730.3|2723|2720.8|292
1586139300000|2020-04-06 02:15:00|2733|2730.8|2729|2726.8|2735|2732.8|2727|2724.8|375
1586139600000|2020-04-06 02:20:00|2728.5|2726.3|2725|2722.8|2729.5|2727.3|2724.5|2722.3|149
1586139900000|2020-04-06 02:25:00|2724.5|2722.3|2725.5|2723.3|2729.5|2727.3|2721|2718.8|159
1586140200000|2020-04-06 02:30:00|2726|2723.8|2720|2717.8|2726.5|2724.3|2718|2715.8|131
1586140500000|2020-04-06 02:35:00|2719.5|2717.3|2725.5|2723.3|2727|2724.8|2719|2716.8|105
1586140800000|2020-04-06 02:40:00|2726|2723.8|2728|2725.8|2729.5|2727.3|2724.5|2722.3|220
1586141100000|2020-04-06 02:45:00|2728.5|2726.3|2725.5|2723.3|2733|2730.8|2725|2722.8|129
1586141400000|2020-04-06 02:50:00|2726|2723.8|2729.5|2727.3|2731.5|2729.3|2725.5|2723.3|101
1586141700000|2020-04-06 02:55:00|2730|2727.8|2731.5|2729.3|2733|2730.8|2729|2726.8|114
1586142000000|2020-04-06 03:00:00|2732|2729.8|2731.5|2729.3|2733|2730.8|2731|2728.8|73
1586142300000|2020-04-06 03:05:00|2732|2729.8|2726|2723.8|2732|2729.8|2725|2722.8|317
1586142600000|2020-04-06 03:10:00|2725|2722.8|2728|2725.8|2729|2726.8|2725|2722.8|311
1586142900000|2020-04-06 03:15:00|2727|2724.8|2729|2726.8|2729|2726.8|2725|2722.8|230
1586143200000|2020-04-06 03:20:00|2729.5|2727.3|2726|2723.8|2730|2727.8|2723|2720.8|127
1586143500000|2020-04-06 03:25:00|2727|2724.8|2731.5|2729.3|2732|2729.8|2726|2723.8|126
1586143800000|2020-04-06 03:30:00|2732|2729.8|2736.5|2734.3|2738|2735.8|2731.5|2729.3|486
1586144100000|2020-04-06 03:35:00|2737|2734.8|2736|2733.8|2739.5|2737.3|2733|2730.8|294
1586144400000|2020-04-06 03:40:00|2737|2734.8|2735.5|2733.3|2737|2734.8|2733|2730.8|353
1586144700000|2020-04-06 03:45:00|2736|2733.8|2733.5|2731.3|2737|2734.8|2732.5|2730.3|213
1586145000000|2020-04-06 03:50:00|2733|2730.8|2736.5|2734.3|2738|2735.8|2732|2729.8|118
1586145300000|2020-04-06 03:55:00|2737|2734.8|2738|2735.8|2739|2736.8|2736.5|2734.3|100
1586145600000|2020-04-06 04:00:00|2738.5|2736.3|2739.5|2737.3|2743|2740.8|2738.5|2736.3|211
1586145900000|2020-04-06 04:05:00|2740|2737.8|2737|2734.8|2742|2739.8|2733|2730.8|400
1586146200000|2020-04-06 04:10:00|2738|2735.8|2742.5|2740.3|2746|2743.8|2736|2733.8|243
1586146500000|2020-04-06 04:15:00|2742|2739.8|2740|2737.8|2746|2743.8|2739|2736.8|320
1586146800000|2020-04-06 04:20:00|2740.5|2738.3|2741|2738.8|2743|2740.8|2740|2737.8|80
1586147100000|2020-04-06 04:25:00|2740.5|2738.3|2741|2738.8|2744|2741.8|2740|2737.8|241
1586147400000|2020-04-06 04:30:00|2742|2739.8|2742|2739.8|2743|2740.8|2739|2736.8|309
1586147700000|2020-04-06 04:35:00|2742.5|2740.3|2747|2744.8|2748|2745.8|2742|2739.8|669
1586148000000|2020-04-06 04:40:00|2746.5|2744.3|2743|2740.8|2747|2744.8|2742|2739.8|395
1586148300000|2020-04-06 04:45:00|2743.5|2741.3|2743|2740.8|2746|2743.8|2740|2737.8|249
1586148600000|2020-04-06 04:50:00|2742.5|2740.3|2752|2749.8|2752|2749.8|2742.5|2740.3|817
1586148900000|2020-04-06 04:55:00|2751|2748.8|2753|2750.8|2754|2751.8|2750.5|2748.3|592
1586149200000|2020-04-06 05:00:00|2753.5|2751.3|2754.5|2752.3|2757|2754.8|2752.5|2750.3|504
1586149500000|2020-04-06 05:05:00|2755|2752.8|2747|2744.8|2756|2753.8|2745|2742.8|624
1586149800000|2020-04-06 05:10:00|2746.5|2744.3|2745|2742.8|2750|2747.8|2744.5|2742.3|307
1586150100000|2020-04-06 05:15:00|2746|2743.8|2744|2741.8|2747|2744.8|2743|2740.8|377
1586150400000|2020-04-06 05:20:00|2743.5|2741.3|2746|2743.8|2747|2744.8|2743.5|2741.3|507
1586150700000|2020-04-06 05:25:00|2745|2742.8|2745|2742.8|2746|2743.8|2740|2737.8|1991
1586151000000|2020-04-06 05:30:00|2746|2743.8|2755|2752.8|2756.5|2754.3|2745|2742.8|1412
1586151300000|2020-04-06 05:35:00|2754.5|2752.3|2760.5|2758.3|2761|2758.8|2753|2750.8|944
1586151600000|2020-04-06 05:40:00|2760|2757.8|2766|2763.8|2770|2767.8|2759|2756.8|3903
1586151900000|2020-04-06 05:45:00|2767|2764.8|2761|2758.8|2769|2766.8|2759|2756.8|3037
1586152200000|2020-04-06 05:50:00|2761.5|2759.3|2772|2769.8|2773|2770.8|2761|2758.8|3848
1586152500000|2020-04-06 05:55:00|2771|2768.8|2770|2767.8|2771|2768.8|2765|2762.8|4331
1586152800000|2020-04-06 06:00:00|2769.75|2768.05|2767.75|2766.05|2772.75|2771.05|2766.75|2765.05|5446
1586153100000|2020-04-06 06:05:00|2768.25|2766.55|2764.75|2763.05|2770.75|2769.05|2763.75|2762.05|3121
1586153400000|2020-04-06 06:10:00|2763.75|2762.05|2756.75|2755.05|2765.75|2764.05|2755.75|2754.05|3821
1586153700000|2020-04-06 06:15:00|2756.25|2754.55|2755.75|2754.05|2758.25|2756.55|2753.25|2751.55|2807
1586154000000|2020-04-06 06:20:00|2756.25|2754.55|2763.75|2762.05|2766.75|2765.05|2755.75|2754.05|3230
1586154300000|2020-04-06 06:25:00|2763.25|2761.55|2762.75|2761.05|2763.25|2761.55|2755.25|2753.55|3107
1586154600000|2020-04-06 06:30:00|2762.25|2760.55|2757.25|2755.55|2762.75|2761.05|2757.25|2755.55|1882
1586154900000|2020-04-06 06:35:00|2756.75|2755.05|2756.75|2755.05|2758.75|2757.05|2751.75|2750.05|4358
1586155200000|2020-04-06 06:40:00|2755.75|2754.05|2753.75|2752.05|2756.75|2755.05|2751.75|2750.05|2248
1586155500000|2020-04-06 06:45:00|2754.75|2753.05|2752.75|2751.05|2755.75|2754.05|2751.75|2750.05|3043
1586155800000|2020-04-06 06:50:00|2751.75|2750.05|2753.75|2752.05|2754.25|2752.55|2750.75|2749.05|3740
1586156100000|2020-04-06 06:55:00|2752.75|2751.05|2753.75|2752.05|2757.75|2756.05|2749.75|2748.05|5216
1586156400000|2020-04-06 07:00:00|2753.25|2751.55|2759.75|2758.05|2762.75|2761.05|2745.75|2744.05|19963
1586156700000|2020-04-06 07:05:00|2758.75|2757.05|2760.75|2759.05|2760.75|2759.05|2753.75|2752.05|12894
1586157000000|2020-04-06 07:10:00|2759.75|2758.05|2765.75|2764.05|2765.75|2764.05|2758.75|2757.05|10359
1586157300000|2020-04-06 07:15:00|2765.25|2763.55|2767.75|2766.05|2767.75|2766.05|2761.75|2760.05|10609
1586157600000|2020-04-06 07:20:00|2766.75|2765.05|2765.75|2764.05|2770.75|2769.05|2765.75|2764.05|8843
1586157900000|2020-04-06 07:25:00|2764.75|2763.05|2769.75|2768.05|2770.75|2769.05|2760.75|2759.05|6084
1586158200000|2020-04-06 07:30:00|2770.75|2769.05|2763.75|2762.05|2772.75|2771.05|2761.75|2760.05|11221
1586158500000|2020-04-06 07:35:00|2763.25|2761.55|2761.75|2760.05|2763.75|2762.05|2757.75|2756.05|8300
1586158800000|2020-04-06 07:40:00|2761.38|2759.68|2757.38|2755.68|2762.38|2760.68|2754.38|2752.68|6720
1586159100000|2020-04-06 07:45:00|2756.88|2755.18|2758.38|2756.68|2760.38|2758.68|2756.38|2754.68|4149
1586159400000|2020-04-06 07:50:00|2757.38|2755.68|2764.38|2762.68|2764.38|2762.68|2757.38|2755.68|5161
1586159700000|2020-04-06 07:55:00|2765.38|2763.68|2763.38|2761.68|2766.38|2764.68|2762.38|2760.68|4453
1586160000000|2020-04-06 08:00:00|2762.38|2760.68|2755.38|2753.68|2764.38|2762.68|2754.38|2752.68|5568
1586160300000|2020-04-06 08:05:00|2754.38|2752.68|2755.38|2753.68|2758.38|2756.68|2751.38|2749.68|7331
1586160600000|2020-04-06 08:10:00|2754.38|2752.68|2748.38|2746.68|2756.38|2754.68|2746.38|2744.68|6645
1586160900000|2020-04-06 08:15:00|2747.38|2745.68|2747.38|2745.68|2750.38|2748.68|2746.38|2744.68|6212
1586161200000|2020-04-06 08:20:00|2748.38|2746.68|2749.38|2747.68|2750.38|2748.68|2746.38|2744.68|4545
1586161500000|2020-04-06 08:25:00|2750.38|2748.68|2754.38|2752.68|2754.38|2752.68|2747.38|2745.68|4780
1586161800000|2020-04-06 08:30:00|2753.38|2751.68|2750.38|2748.68|2753.38|2751.68|2748.38|2746.68|3809
1586162100000|2020-04-06 08:35:00|2750.88|2749.18|2748.38|2746.68|2750.88|2749.18|2743.38|2741.68|7529
1586162400000|2020-04-06 08:40:00|2747.38|2745.68|2751.38|2749.68|2752.38|2750.68|2747.38|2745.68|4701
1586162700000|2020-04-06 08:45:00|2750.38|2748.68|2750.38|2748.68|2753.38|2751.68|2748.38|2746.68|3403
1586163000000|2020-04-06 08:50:00|2751.38|2749.68|2755.38|2753.68|2757.38|2755.68|2750.38|2748.68|4187
1586163300000|2020-04-06 08:55:00|2756.38|2754.68|2759.38|2757.68|2760.38|2758.68|2755.38|2753.68|7570
1586163600000|2020-04-06 09:00:00|2758.88|2757.18|2755.38|2753.68|2759.38|2757.68|2755.38|2753.68|5286
1586163900000|2020-04-06 09:05:00|2754.38|2752.68|2754.38|2752.68|2759.38|2757.68|2753.38|2751.68|4124
1586164200000|2020-04-06 09:10:00|2754.88|2753.18|2758.88|2757.18|2758.88|2757.18|2752.38|2750.68|3541
1586164500000|2020-04-06 09:15:00|2758.38|2756.68|2759.38|2757.68|2760.38|2758.68|2755.38|2753.68|4911
1586164800000|2020-04-06 09:20:00|2760.38|2758.68|2759.38|2757.68|2761.38|2759.68|2757.38|2755.68|4588
1586165100000|2020-04-06 09:25:00|2760.38|2758.68|2760.38|2758.68|2765.38|2763.68|2759.38|2757.68|5627
1586165400000|2020-04-06 09:30:00|2759.88|2758.18|2763.38|2761.68|2766.38|2764.68|2759.38|2757.68|6153
1586165700000|2020-04-06 09:35:00|2764.38|2762.68|2764.38|2762.68|2765.38|2763.68|2760.38|2758.68|4538
1586166000000|2020-04-06 09:40:00|2764.88|2763.18|2770.88|2769.18|2771.38|2769.68|2764.38|2762.68|5594
1586166300000|2020-04-06 09:45:00|2770.38|2768.68|2771.38|2769.68|2772.38|2770.68|2767.38|2765.68|10372
1586166600000|2020-04-06 09:50:00|2771.88|2770.18|2768.38|2766.68|2772.38|2770.68|2768.38|2766.68|4730
1586166900000|2020-04-06 09:55:00|2767.38|2765.68|2769.38|2767.68|2771.38|2769.68|2766.38|2764.68|6170
1586167200000|2020-04-06 10:00:00|2770.38|2768.68|2771.38|2769.68|2772.38|2770.68|2769.38|2767.68|4030
1586167500000|2020-04-06 10:05:00|2770.38|2768.68|2765.38|2763.68|2770.88|2769.18|2764.38|2762.68|3475
1586167800000|2020-04-06 10:10:00|2764.38|2762.68|2763.38|2761.68|2764.38|2762.68|2760.38|2758.68|19908
1586168100000|2020-04-06 10:15:00|2762.88|2761.18|2767.38|2765.68|2768.38|2766.68|2762.38|2760.68|4193
1586168400000|2020-04-06 10:20:00|2768.38|2766.68|2768.38|2766.68|2768.38|2766.68|2764.38|2762.68|3097
1586168700000|2020-04-06 10:25:00|2769.38|2767.68|2767.38|2765.68|2769.38|2767.68|2765.38|2763.68|3400
1586169000000|2020-04-06 10:30:00|2766.38|2764.68|2768.38|2766.68|2769.38|2767.68|2766.38|2764.68|4347
1586169300000|2020-04-06 10:35:00|2769.38|2767.68|2768.38|2766.68|2770.38|2768.68|2767.38|2765.68|2684
1586169600000|2020-04-06 10:40:00|2767.38|2765.68|2771.38|2769.68|2772.38|2770.68|2767.38|2765.68|3573
1586169900000|2020-04-06 10:45:00|2770.38|2768.68|2769.38|2767.68|2771.38|2769.68|2768.38|2766.68|2867
1586170200000|2020-04-06 10:50:00|2770.38|2768.68|2767.38|2765.68|2770.38|2768.68|2767.38|2765.68|2534
1586170500000|2020-04-06 10:55:00|2767.88|2766.18|2767.38|2765.68|2769.38|2767.68|2766.38|2764.68|2038
1586170800000|2020-04-06 11:00:00|2766.38|2764.68|2764.38|2762.68|2766.38|2764.68|2764.38|2762.68|3601
1586171100000|2020-04-06 11:05:00|2763.38|2761.68|2765.38|2763.68|2766.38|2764.68|2763.38|2761.68|3634
1586171400000|2020-04-06 11:10:00|2764.38|2762.68|2761.38|2759.68|2765.38|2763.68|2761.38|2759.68|4214
1586171700000|2020-04-06 11:15:00|2760.88|2759.18|2758.38|2756.68|2761.38|2759.68|2757.88|2756.18|3964
1586172000000|2020-04-06 11:20:00|2759.38|2757.68|2759.38|2757.68|2761.38|2759.68|2757.38|2755.68|4652
1586172300000|2020-04-06 11:25:00|2758.38|2756.68|2759.88|2758.18|2761.38|2759.68|2757.38|2755.68|2544
1586172600000|2020-04-06 11:30:00|2760.38|2758.68|2759.88|2758.18|2761.38|2759.68|2757.88|2756.18|21009
1586172900000|2020-04-06 11:35:00|2760.38|2758.68|2764.38|2762.68|2767.38|2765.68|2759.88|2758.18|6730
1586173200000|2020-04-06 11:40:00|2765.12|2763.42|2772.12|2770.42|2772.12|2770.42|2765.12|2763.42|6688
1586173500000|2020-04-06 11:45:00|2771.12|2769.42|2773.12|2771.42|2773.12|2771.42|2771.12|2769.42|6717
1586173800000|2020-04-06 11:50:00|2772.12|2770.42|2771.12|2769.42|2772.12|2770.42|2769.12|2767.42|4699
1586174100000|2020-04-06 11:55:00|2770.12|2768.42|2768.12|2766.42|2770.12|2768.42|2767.12|2765.42|3260
1586174400000|2020-04-06 12:00:00|2767.12|2765.42|2765.12|2763.42|2768.12|2766.42|2764.12|2762.42|2808
1586174700000|2020-04-06 12:05:00|2764.12|2762.42|2763.12|2761.42|2765.12|2763.42|2762.12|2760.42|3027
1586175000000|2020-04-06 12:10:00|2764.12|2762.42|2768.12|2766.42|2768.12|2766.42|2763.12|2761.42|3594
1586175300000|2020-04-06 12:15:00|2767.12|2765.42|2767.62|2765.92|2768.12|2766.42|2765.12|2763.42|4062
1586175600000|2020-04-06 12:20:00|2768.12|2766.42|2768.12|2766.42|2768.12|2766.42|2765.12|2763.42|2677
1586175900000|2020-04-06 12:25:00|2767.12|2765.42|2765.12|2763.42|2768.12|2766.42|2765.12|2763.42|3141
1586176200000|2020-04-06 12:30:00|2764.12|2762.42|2766.12|2764.42|2767.12|2765.42|2763.12|2761.42|3919
1586176500000|2020-04-06 12:35:00|2767.12|2765.42|2768.12|2766.42|2769.12|2767.42|2766.12|2764.42|13056
1586176800000|2020-04-06 12:40:00|2769.12|2767.42|2770.12|2768.42|2771.12|2769.42|2769.12|2767.42|2904
1586177100000|2020-04-06 12:45:00|2771.12|2769.42|2777.12|2775.42|2778.12|2776.42|2771.12|2769.42|8179
1586177400000|2020-04-06 12:50:00|2776.62|2774.92|2778.12|2776.42|2779.12|2777.42|2776.12|2774.42|3868
1586177700000|2020-04-06 12:55:00|2779.12|2777.42|2776.12|2774.42|2779.12|2777.42|2775.12|2773.42|4995
1586178000000|2020-04-06 13:00:00|2777.12|2775.42|2775.12|2773.42|2777.12|2775.42|2774.12|2772.42|91095
1586178300000|2020-04-06 13:05:00|2776.12|2774.42|2775.12|2773.42|2776.12|2774.42|2774.12|2772.42|3115
1586178600000|2020-04-06 13:10:00|2776.12|2774.42|2776.12|2774.42|2776.12|2774.42|2774.12|2772.42|5621
1586178900000|2020-04-06 13:15:00|2775.12|2773.42|2779.12|2777.42|2779.12|2777.42|2775.12|2773.42|3798
1586179200000|2020-04-06 13:20:00|2778.12|2776.42|2781.12|2779.42|2781.12|2779.42|2778.12|2776.42|6340
1586179500000|2020-04-06 13:25:00|2782.12|2780.42|2782.12|2780.42|2783.12|2781.42|2781.12|2779.42|21502
1586179800000|2020-04-06 13:30:00|2783.12|2781.42|2775.12|2773.42|2787.12|2785.42|2774.12|2772.42|22757
1586180100000|2020-04-06 13:35:00|2776.12|2774.42|2776.12|2774.42|2777.12|2775.42|2774.12|2772.42|13991
1586180400000|2020-04-06 13:40:00|2775.12|2773.42|2780.12|2778.42|2781.12|2779.42|2775.12|2773.42|6118
1586180700000|2020-04-06 13:45:00|2781.12|2779.42|2786.12|2784.42|2788.12|2786.42|2780.12|2778.42|8805
1586181000000|2020-04-06 13:50:00|2787.12|2785.42|2793.12|2791.42|2794.12|2792.42|2787.12|2785.42|15692
1586181300000|2020-04-06 13:55:00|2792.12|2790.42|2798.12|2796.42|2798.12|2796.42|2791.12|2789.42|14019
1586181600000|2020-04-06 14:00:00|2797.12|2795.42|2800.12|2798.42|2806.12|2804.42|2797.12|2795.42|23907
1586181900000|2020-04-06 14:05:00|2801.12|2799.42|2798.12|2796.42|2801.12|2799.42|2792.12|2790.42|12711
1586182200000|2020-04-06 14:10:00|2797.94|2796.24|2791.94|2790.24|2797.94|2796.24|2791.94|2790.24|20561
1586182500000|2020-04-06 14:15:00|2792.94|2791.24|2794.94|2793.24|2795.94|2794.24|2791.94|2790.24|11750
1586182800000|2020-04-06 14:20:00|2795.94|2794.24|2795.94|2794.24|2796.94|2795.24|2791.94|2790.24|9092
1586183100000|2020-04-06 14:25:00|2796.94|2795.24|2792.94|2791.24|2796.94|2795.24|2792.94|2791.24|14817
1586183400000|2020-04-06 14:30:00|2793.94|2792.24|2791.94|2790.24|2793.94|2792.24|2787.94|2786.24|16818
1586183700000|2020-04-06 14:35:00|2792.94|2791.24|2795.94|2794.24|2797.94|2796.24|2791.44|2789.74|16219
1586184000000|2020-04-06 14:40:00|2796.94|2795.24|2790.94|2789.24|2796.94|2795.24|2790.94|2789.24|11544
1586184300000|2020-04-06 14:45:00|2791.94|2790.24|2784.94|2783.24|2792.94|2791.24|2784.94|2783.24|15221
1586184600000|2020-04-06 14:50:00|2785.94|2784.24|2787.94|2786.24|2789.94|2788.24|2784.94|2783.24|12500
1586184900000|2020-04-06 14:55:00|2788.94|2787.24|2790.94|2789.24|2790.94|2789.24|2787.94|2786.24|12186
1586185200000|2020-04-06 15:00:00|2791.94|2790.24|2793.44|2791.74|2793.94|2792.24|2787.94|2786.24|9266
1586185500000|2020-04-06 15:05:00|2792.94|2791.24|2793.94|2792.24|2794.94|2793.24|2792.94|2791.24|8958
1586185800000|2020-04-06 15:10:00|2794.94|2793.24|2797.94|2796.24|2797.94|2796.24|2790.94|2789.24|11826
1586186100000|2020-04-06 15:15:00|2796.94|2795.24|2794.94|2793.24|2797.94|2796.24|2793.94|2792.24|11883
1586186400000|2020-04-06 15:20:00|2793.94|2792.24|2791.94|2790.24|2794.94|2793.24|2791.94|2790.24|15992
1586186700000|2020-04-06 15:25:00|2792.94|2791.24|2800.94|2799.24|2801.94|2800.24|2791.94|2790.24|42748
1586187000000|2020-04-06 15:30:00|2799.45|2797.75|2793.45|2791.75|2801.45|2799.75|2793.45|2791.75|83020
1586187300000|2020-04-06 15:35:00|2792.45|2790.75|2790.45|2788.75|2792.45|2790.75|2789.45|2787.75|54805
1586187600000|2020-04-06 15:40:00|2791.45|2789.75|2790.45|2788.75|2793.45|2791.75|2790.45|2788.75|15459
1586187900000|2020-04-06 15:45:00|2789.45|2787.75|2793.45|2791.75|2797.45|2795.75|2789.45|2787.75|13174
1586188200000|2020-04-06 15:50:00|2794.45|2792.75|2798.45|2796.75|2798.45|2796.75|2793.45|2791.75|8675
1586188500000|2020-04-06 15:55:00|2797.45|2795.75|2796.45|2794.75|2798.45|2796.75|2796.45|2794.75|18462
1586188800000|2020-04-06 16:00:00|2797.45|2795.75|2801.45|2799.75|2801.45|2799.75|2796.45|2794.75|6605
1586189100000|2020-04-06 16:05:00|2800.95|2799.25|2802.45|2800.75|2802.45|2800.75|2797.45|2795.75|5014
1586189400000|2020-04-06 16:10:00|2801.45|2799.75|2803.45|2801.75|2803.45|2801.75|2798.45|2796.75|3888
1586189700000|2020-04-06 16:15:00|2802.45|2800.75|2803.45|2801.75|2804.45|2802.75|2801.95|2800.25|2694
1586190000000|2020-04-06 16:20:00|2804.45|2802.75|2807.45|2805.75|2807.45|2805.75|2804.45|2802.75|5864
1586190300000|2020-04-06 16:25:00|2806.45|2804.75|2802.45|2800.75|2807.45|2805.75|2802.45|2800.75|4216
1586190600000|2020-04-06 16:30:00|2803.45|2801.75|2800.45|2798.75|2803.45|2801.75|2798.45|2796.75|18985
1586190900000|2020-04-06 16:35:00|2799.45|2797.75|2798.45|2796.75|2800.45|2798.75|2797.45|2795.75|3997
1586191200000|2020-04-06 16:40:00|2799.45|2797.75|2797.45|2795.75|2799.45|2797.75|2795.45|2793.75|2877
1586191500000|2020-04-06 16:45:00|2796.45|2794.75|2796.45|2794.75|2798.45|2796.75|2795.45|2793.75|2162
1586191800000|2020-04-06 16:50:00|2795.45|2793.75|2797.45|2795.75|2797.45|2795.75|2794.45|2792.75|4512
1586192100000|2020-04-06 16:55:00|2796.45|2794.75|2799.45|2797.75|2799.45|2797.75|2795.45|2793.75|1539
1586192400000|2020-04-06 17:00:00|2799.95|2798.25|2798.45|2796.75|2801.45|2799.75|2798.45|2796.75|1337
1586192700000|2020-04-06 17:05:00|2797.45|2795.75|2798.45|2796.75|2801.45|2799.75|2796.45|2794.75|2945
1586193000000|2020-04-06 17:10:00|2797.45|2795.75|2796.45|2794.75|2799.45|2797.75|2796.45|2794.75|1180
1586193300000|2020-04-06 17:15:00|2796.95|2795.25|2797.45|2795.75|2798.45|2796.75|2795.45|2793.75|1948
1586193600000|2020-04-06 17:20:00|2798.45|2796.75|2797.45|2795.75|2798.45|2796.75|2796.45|2794.75|2175
1586193900000|2020-04-06 17:25:00|2798.45|2796.75|2796.45|2794.75|2798.45|2796.75|2795.45|2793.75|1896
1586194200000|2020-04-06 17:30:00|2797.45|2795.75|2796.45|2794.75|2797.45|2795.75|2794.45|2792.75|1651
1586194500000|2020-04-06 17:35:00|2797.45|2795.75|2801.45|2799.75|2802.45|2800.75|2797.45|2795.75|3320
1586194800000|2020-04-06 17:40:00|2800.95|2799.25|2804.45|2802.75|2804.45|2802.75|2800.45|2798.75|878
1586195100000|2020-04-06 17:45:00|2803.95|2802.25|2808.45|2806.75|2808.45|2806.75|2802.45|2800.75|2777
1586195400000|2020-04-06 17:50:00|2807.95|2806.25|2806.45|2804.75|2809.45|2807.75|2806.45|2804.75|1521
1586195700000|2020-04-06 17:55:00|2806.95|2805.25|2807.45|2805.75|2807.45|2805.75|2805.45|2803.75|1537
1586196000000|2020-04-06 18:00:00|2806.45|2804.75|2804.45|2802.75|2806.45|2804.75|2803.45|2801.75|779
1586196300000|2020-04-06 18:05:00|2803.45|2801.75|2800.45|2798.75|2804.45|2802.75|2800.45|2798.75|782
1586196600000|2020-04-06 18:10:00|2799.95|2798.25|2799.45|2797.75|2801.45|2799.75|2798.45|2796.75|1030
1586196900000|2020-04-06 18:15:00|2798.45|2796.75|2800.45|2798.75|2802.45|2800.75|2798.45|2796.75|2338
1586197200000|2020-04-06 18:20:00|2801.45|2799.75|2802.45|2800.75|2802.45|2800.75|2798.45|2796.75|839
1586197500000|2020-04-06 18:25:00|2801.95|2800.25|2800.45|2798.75|2803.45|2801.75|2799.45|2797.75|729
1586197800000|2020-04-06 18:30:00|2801.45|2799.75|2801.45|2799.75|2803.45|2801.75|2799.45|2797.75|1039
1586198100000|2020-04-06 18:35:00|2802.45|2800.75|2803.45|2801.75|2804.45|2802.75|2801.45|2799.75|884
1586198400000|2020-04-06 18:40:00|2803.95|2802.25|2804.45|2802.75|2804.45|2802.75|2801.45|2799.75|729
1586198700000|2020-04-06 18:45:00|2803.95|2802.25|2806.45|2804.75|2806.45|2804.75|2803.45|2801.75|1247
1586199000000|2020-04-06 18:50:00|2805.95|2804.25|2805.45|2803.75|2807.45|2805.75|2805.45|2803.75|1705
1586199300000|2020-04-06 18:55:00|2806.45|2804.75|2806.45|2804.75|2808.45|2806.75|2806.45|2804.75|1003
1586199600000|2020-04-06 19:00:00|2805.45|2803.75|2806.45|2804.75|2807.45|2805.75|2803.45|2801.75|1454
1586199900000|2020-04-06 19:05:00|2807.45|2805.75|2815.45|2813.75|2815.45|2813.75|2807.45|2805.75|4483
1586200200000|2020-04-06 19:10:00|2814.45|2812.75|2811.45|2809.75|2815.45|2813.75|2809.45|2807.75|3128
1586200500000|2020-04-06 19:15:00|2810.45|2808.75|2805.45|2803.75|2813.45|2811.75|2805.45|2803.75|2198
1586200800000|2020-04-06 19:20:00|2806.45|2804.75|2813.45|2811.75|2813.45|2811.75|2805.45|2803.75|3386
1586201100000|2020-04-06 19:25:00|2813.95|2812.25|2815.45|2813.75|2815.45|2813.75|2810.45|2808.75|2006
1586201400000|2020-04-06 19:30:00|2814.45|2812.75|2815.45|2813.75|2816.45|2814.75|2812.45|2810.75|2529
1586201700000|2020-04-06 19:35:00|2816.45|2814.75|2820.45|2818.75|2821.45|2819.75|2815.45|2813.75|5100
1586202000000|2020-04-06 19:40:00|2821.45|2819.75|2821.45|2819.75|2822.45|2820.75|2818.45|2816.75|2478
1586202300000|2020-04-06 19:45:00|2822.45|2820.75|2820.45|2818.75|2824.45|2822.75|2818.45|2816.75|3904
1586202600000|2020-04-06 19:50:00|2822.45|2820.75|2839.45|2837.75|2840.45|2838.75|2822.45|2820.75|23076
1586202900000|2020-04-06 19:55:00|2838.95|2837.25|2827.45|2825.75|2842.45|2840.75|2826.45|2824.75|13564
1586203200000|2020-04-06 20:00:00|2825.1|2821.9|2825.6|2822.4|2826.3|2823.1|2817.5|2814.3|313
1586203500000|2020-04-06 20:05:00|2825.4|2822.2|2821.3|2818.1|2828.4|2825.2|2821.1|2817.9|0
1586203800000|2020-04-06 20:10:00|2821.1|2817.9|2822.5|2819.3|2824.9|2821.7|2819.4|2816.2|0
1586204100000|2020-04-06 20:15:00|2823.1|2819.9|2823|2819.8|2823.4|2820.2|2822.6|2819.4|0
1586204400000|2020-04-06 20:20:00|2823.1|2819.9|2822|2818.8|2823.3|2820.1|2821.9|2818.7|0
1586204700000|2020-04-06 20:25:00|2821.9|2818.7|2823.8|2820.6|2824.2|2821|2821.9|2818.7|0
1586205000000|2020-04-06 20:30:00|2824|2820.8|2825.2|2822|2825.5|2822.3|2822.6|2819.4|0
1586205300000|2020-04-06 20:35:00|2825|2821.8|2824.5|2821.3|2826.2|2823|2823.3|2820.1|0
1586205600000|2020-04-06 20:40:00|2824.3|2821.1|2823.3|2820.1|2824.8|2821.6|2823.3|2820.1|0
1586205900000|2020-04-06 20:45:00|2823.8|2820.6|2823.3|2820.1|2824.3|2821.1|2822.9|2819.7|0
1586206200000|2020-04-06 20:50:00|2822.9|2819.7|2824.5|2821.3|2825|2821.8|2822.9|2819.7|0
1586206500000|2020-04-06 20:55:00|2824.3|2821.1|2825.4|2822.2|2826.7|2823.5|2824|2820.8|0
1586206800000|2020-04-06 21:00:00|2825.8|2822.6|2825.9|2822.7|2826.3|2823.1|2825.1|2821.9|0
1586207100000|2020-04-06 21:05:00|2826.1|2822.9|2826.4|2823.2|2826.4|2823.2|2825|2821.8|0
1586207400000|2020-04-06 21:10:00|2826.1|2822.9|2825.5|2822.3|2826.4|2823.2|2825.2|2822|0
1586207700000|2020-04-06 21:15:00|2825.7|2822.5|2825.7|2822.5|2825.9|2822.7|2825.2|2822|0
1586208000000|2020-04-06 21:20:00|2825.8|2822.6|2825.9|2822.7|2826.1|2822.9|2825.1|2821.9|0
1586208300000|2020-04-06 21:25:00|2826.1|2822.9|2826.1|2822.9|2826.1|2822.9|2825.9|2822.7|0
1586208600000|2020-04-06 21:30:00|2826.2|2823|2826|2822.8|2826.2|2823|2825.5|2822.3|0
1586208900000|2020-04-06 21:35:00|2826.2|2823|2826.6|2823.4|2826.6|2823.4|2826.1|2822.9|0
1586209200000|2020-04-06 21:40:00|2826.7|2823.5|2827|2823.8|2827.5|2824.3|2826.5|2823.3|0
1586209500000|2020-04-06 21:45:00|2826.8|2823.6|2825.4|2822.2|2827.1|2823.9|2825.1|2821.9|0
1586209800000|2020-04-06 21:50:00|2825.2|2822|2825.5|2822.3|2825.5|2822.3|2825|2821.8|0
1586210100000|2020-04-06 21:55:00|2825.4|2822.2|2825.3|2822.1|2825.4|2822.2|2825|2821.8|0
1586210400000|2020-04-06 22:00:00|2824|2820.8|2817.8|2814.6|2824.3|2821.1|2815.6|2812.4|0
1586210700000|2020-04-06 22:05:00|2817.9|2814.7|2818.1|2814.9|2821.1|2817.9|2817|2813.8|0
1586211000000|2020-04-06 22:10:00|2818|2814.8|2821.4|2818.2|2822.1|2818.9|2818|2814.8|0
1586211300000|2020-04-06 22:15:00|2821.6|2818.4|2824.6|2821.4|2826.5|2823.3|2821.6|2818.4|0
1586211600000|2020-04-06 22:20:00|2824.4|2821.2|2819.4|2816.2|2824.4|2821.2|2819.1|2815.9|0
1586211900000|2020-04-06 22:25:00|2819.2|2816|2816.8|2813.6|2819.2|2816|2815.4|2812.2|0
1586212200000|2020-04-06 22:30:00|2816.9|2813.7|2813.1|2809.9|2818.9|2815.7|2813|2809.8|0
1586212500000|2020-04-06 22:35:00|2813|2809.8|2816.3|2813.1|2817|2813.8|2813|2809.8|0
1586212800000|2020-04-06 22:40:00|2816|2812.8|2818.2|2815|2819.8|2816.6|2816|2812.8|0
1586213100000|2020-04-06 22:45:00|2818.4|2815.2|2816.6|2813.4|2819.2|2816|2815.1|2811.9|0
1586213400000|2020-04-06 22:50:00|2816.4|2813.2|2816.8|2813.6|2817|2813.8|2815.8|2812.6|0
1586213700000|2020-04-06 22:55:00|2817|2813.8|2816.3|2813.1|2817.5|2814.3|2816|2812.8|0
1586214000000|2020-04-06 23:00:00|2816.4|2813.2|2816.3|2813.1|2816.5|2813.3|2814.9|2811.7|0
1586214300000|2020-04-06 23:05:00|2816|2812.8|2817.3|2814.1|2819.8|2816.6|2815.9|2812.7|0
1586214600000|2020-04-06 23:10:00|2817.5|2814.3|2819.8|2816.6|2820.1|2816.9|2816.8|2813.6|0
1586214900000|2020-04-06 23:15:00|2819.7|2816.5|2820.3|2817.1|2821.3|2818.1|2819.1|2815.9|0
1586215200000|2020-04-06 23:20:00|2819.8|2816.6|2829.6|2826.4|2831.5|2828.3|2819.6|2816.4|0
1586215500000|2020-04-06 23:25:00|2828.9|2825.7|2827|2823.8|2828.9|2825.7|2824.6|2821.4|0
1586215800000|2020-04-06 23:30:00|2827.2|2824|2827.7|2824.5|2829.8|2826.6|2826.5|2823.3|0
1586216100000|2020-04-06 23:35:00|2827.9|2824.7|2828.4|2825.2|2830.8|2827.6|2827.2|2824|0
1586216400000|2020-04-06 23:40:00|2827.9|2824.7|2833.4|2830.2|2837.5|2834.3|2827.9|2824.7|0
1586216700000|2020-04-06 23:45:00|2833.5|2830.3|2831.1|2827.9|2835.5|2832.3|2830.8|2827.6|0
1586217000000|2020-04-06 23:50:00|2831|2827.8|2832.7|2829.5|2833.3|2830.1|2830.4|2827.2|0
1586217300000|2020-04-06 23:55:00|2833|2829.8|2839.6|2836.4|2840.3|2837.1|2832.4|2829.2|0
1586217600000|2020-04-07 00:00:00|2840.3|2837.1|2839.1|2835.9|2840.3|2837.1|2835.8|2832.6|0
1586217900000|2020-04-07 00:05:00|2839.3|2836.1|2840.7|2837.5|2843.6|2840.4|2839.1|2835.9|0
1586218200000|2020-04-07 00:10:00|2840.3|2837.1|2838.6|2835.4|2841|2837.8|2838.1|2834.9|0
1586218500000|2020-04-07 00:15:00|2838.3|2835.1|2837.2|2835|2844.7|2842.5|2834.7|2832.5|1655
1586218800000|2020-04-07 00:20:00|2837.7|2835.5|2844.7|2842.5|2845.7|2843.5|2836.7|2834.5|632
1586219100000|2020-04-07 00:25:00|2845.7|2843.5|2838.7|2836.5|2845.7|2843.5|2837.7|2835.5|316
1586219400000|2020-04-07 00:30:00|2839.2|2837|2840.2|2838|2841.7|2839.5|2838.7|2836.5|284
1586219700000|2020-04-07 00:35:00|2839.7|2837.5|2832.7|2830.5|2840.2|2838|2831.2|2829|374
1586220000000|2020-04-07 00:40:00|2833.7|2831.5|2829.2|2827|2833.7|2831.5|2826.7|2824.5|389
1586220300000|2020-04-07 00:45:00|2828.7|2826.5|2831.7|2829.5|2834.7|2832.5|2828.7|2826.5|549
1586220600000|2020-04-07 00:50:00|2830.7|2828.5|2829.2|2827|2830.7|2828.5|2825.7|2823.5|485
1586220900000|2020-04-07 00:55:00|2828.7|2826.5|2827.7|2825.5|2831.7|2829.5|2827.7|2825.5|506
1586221200000|2020-04-07 01:00:00|2828.2|2826|2828.7|2826.5|2833.7|2831.5|2828.2|2826|481
1586221500000|2020-04-07 01:05:00|2829.2|2827|2828.7|2826.5|2831.7|2829.5|2825.7|2823.5|394
1586221800000|2020-04-07 01:10:00|2829.7|2827.5|2828.7|2826.5|2829.7|2827.5|2826.7|2824.5|146
1586222100000|2020-04-07 01:15:00|2829.7|2827.5|2828.7|2826.5|2830.2|2828|2825.7|2823.5|405
1586222400000|2020-04-07 01:20:00|2827.7|2825.5|2829.2|2827|2833.7|2831.5|2827.7|2825.5|639
1586222700000|2020-04-07 01:25:00|2829.7|2827.5|2826.7|2824.5|2830.7|2828.5|2825.7|2823.5|357
1586223000000|2020-04-07 01:30:00|2826.2|2824|2821.2|2819|2827.7|2825.5|2819.2|2817|725
1586223300000|2020-04-07 01:35:00|2820.7|2818.5|2816.7|2814.5|2822.7|2820.5|2815.7|2813.5|607
1586223600000|2020-04-07 01:40:00|2816.2|2814|2816.7|2814.5|2817.7|2815.5|2812.7|2810.5|584
1586223900000|2020-04-07 01:45:00|2816.2|2814|2820.7|2818.5|2820.7|2818.5|2815.2|2813|322
1586224200000|2020-04-07 01:50:00|2820.2|2818|2816.7|2814.5|2820.7|2818.5|2815.7|2813.5|204
1586224500000|2020-04-07 01:55:00|2815.7|2813.5|2814.7|2812.5|2816.7|2814.5|2812.7|2810.5|206
1586224800000|2020-04-07 02:00:00|2813.7|2811.5|2814.7|2812.5|2817.7|2815.5|2812.7|2810.5|381
1586225100000|2020-04-07 02:05:00|2814.2|2812|2815.7|2813.5|2816.2|2814|2813.2|2811|255
1586225400000|2020-04-07 02:10:00|2815.2|2813|2812.2|2810|2816.7|2814.5|2811.7|2809.5|311
1586225700000|2020-04-07 02:15:00|2812.7|2810.5|2806.7|2804.5|2813.7|2811.5|2806.7|2804.5|415
1586226000000|2020-04-07 02:20:00|2807.7|2805.5|2809.7|2807.5|2810.7|2808.5|2806.7|2804.5|288
1586226300000|2020-04-07 02:25:00|2809.2|2807|2811.7|2809.5|2812.7|2810.5|2805.7|2803.5|245
1586226600000|2020-04-07 02:30:00|2810.7|2808.5|2809.7|2807.5|2812.7|2810.5|2809.2|2807|285
1586226900000|2020-04-07 02:35:00|2810.7|2808.5|2814.2|2812|2815.7|2813.5|2807.2|2805|499
1586227200000|2020-04-07 02:40:00|2814.7|2812.5|2814.2|2812|2815.7|2813.5|2811.7|2809.5|348
1586227500000|2020-04-07 02:45:00|2814.7|2812.5|2812.7|2810.5|2814.7|2812.5|2811.7|2809.5|351
1586227800000|2020-04-07 02:50:00|2813.2|2811|2815.7|2813.5|2815.7|2813.5|2811.2|2809|148
1586228100000|2020-04-07 02:55:00|2814.7|2812.5|2817.7|2815.5|2818.2|2816|2813.7|2811.5|263
1586228400000|2020-04-07 03:00:00|2818.2|2816|2818.2|2816|2818.7|2816.5|2814.7|2812.5|173
1586228700000|2020-04-07 03:05:00|2817.7|2815.5|2819.7|2817.5|2821.2|2819|2815.7|2813.5|338
1586229000000|2020-04-07 03:10:00|2820.2|2818|2814.7|2812.5|2820.7|2818.5|2814.7|2812.5|210
1586229300000|2020-04-07 03:15:00|2814.2|2812|2814.7|2812.5|2815.2|2813|2810.7|2808.5|135
1586229600000|2020-04-07 03:20:00|2814.2|2812|2809.2|2807|2814.7|2812.5|2808.7|2806.5|279
1586229900000|2020-04-07 03:25:00|2808.7|2806.5|2811.2|2809|2811.7|2809.5|2808.7|2806.5|161
1586230200000|2020-04-07 03:30:00|2810.7|2808.5|2805.7|2803.5|2811.2|2809|2803.2|2801|497
1586230500000|2020-04-07 03:35:00|2805.2|2803|2804.7|2802.5|2808.2|2806|2804.2|2802|182
1586230800000|2020-04-07 03:40:00|2803.7|2801.5|2803.7|2801.5|2806.7|2804.5|2803.2|2801|171
1586231100000|2020-04-07 03:45:00|2803.2|2801|2799.2|2797|2803.7|2801.5|2798.7|2796.5|564
1586231400000|2020-04-07 03:50:00|2799.7|2797.5|2798.7|2796.5|2802.2|2800|2796.7|2794.5|380
1586231700000|2020-04-07 03:55:00|2799.7|2797.5|2801.2|2799|2803.7|2801.5|2798.7|2796.5|347
1586232000000|2020-04-07 04:00:00|2801.7|2799.5|2796.7|2794.5|2802.7|2800.5|2795.7|2793.5|484
1586232300000|2020-04-07 04:05:00|2797.7|2795.5|2800.7|2798.5|2801.2|2799|2796.7|2794.5|656
1586232600000|2020-04-07 04:10:00|2800.2|2798|2800.7|2798.5|2803.7|2801.5|2798.7|2796.5|271
1586232900000|2020-04-07 04:15:00|2801.2|2799|2804.7|2802.5|2805.7|2803.5|2800.7|2798.5|114
1586233200000|2020-04-07 04:20:00|2805.7|2803.5|2805.7|2803.5|2808.7|2806.5|2804.2|2802|170
1586233500000|2020-04-07 04:25:00|2805.2|2803|2804.7|2802.5|2805.2|2803|2800.7|2798.5|118
1586233800000|2020-04-07 04:30:00|2804.2|2802|2807.7|2805.5|2808.7|2806.5|2801.7|2799.5|160
1586234100000|2020-04-07 04:35:00|2808.2|2806|2808.2|2806|2809.7|2807.5|2805.7|2803.5|87
1586234400000|2020-04-07 04:40:00|2808.7|2806.5|2811.2|2809|2811.7|2809.5|2805.7|2803.5|745
1586234700000|2020-04-07 04:45:00|2811.7|2809.5|2815.2|2813|2815.7|2813.5|2810.7|2808.5|80
1586235000000|2020-04-07 04:50:00|2813.7|2811.5|2815.2|2813|2816.2|2814|2812.7|2810.5|366
1586235300000|2020-04-07 04:55:00|2815.7|2813.5|2817.7|2815.5|2817.7|2815.5|2811.7|2809.5|175
1586235600000|2020-04-07 05:00:00|2816.7|2814.5|2813.7|2811.5|2818.7|2816.5|2812.7|2810.5|462
1586235900000|2020-04-07 05:05:00|2814.2|2812|2817.2|2815|2818.7|2816.5|2812.7|2810.5|356
1586236200000|2020-04-07 05:10:00|2817.7|2815.5|2817.2|2815|2818.2|2816|2814.7|2812.5|310
1586236500000|2020-04-07 05:15:00|2816.7|2814.5|2817.2|2815|2817.2|2815|2813.7|2811.5|374
1586236800000|2020-04-07 05:20:00|2817.7|2815.5|2818.7|2816.5|2819.7|2817.5|2816.7|2814.5|201
1586237100000|2020-04-07 05:25:00|2819.2|2817|2818.7|2816.5|2819.2|2817|2815.7|2813.5|288
1586237400000|2020-04-07 05:30:00|2817.2|2815|2812.7|2810.5|2817.7|2815.5|2809.7|2807.5|1625
1586237700000|2020-04-07 05:35:00|2813.7|2811.5|2825.7|2823.5|2828.7|2826.5|2813.2|2811|1117
1586238000000|2020-04-07 05:40:00|2825.2|2823|2828.7|2826.5|2829.7|2827.5|2824.7|2822.5|714
1586238300000|2020-04-07 05:45:00|2829.7|2827.5|2836.2|2834|2837.7|2835.5|2826.7|2824.5|2038
1586238600000|2020-04-07 05:50:00|2836.7|2834.5|2835.7|2833.5|2838.7|2836.5|2833.7|2831.5|1165
1586238900000|2020-04-07 05:55:00|2835.2|2833|2840.2|2838|2840.7|2838.5|2835.2|2833|2572
1586239200000|2020-04-07 06:00:00|2839.95|2838.25|2830.45|2828.75|2840.45|2838.75|2827.45|2825.75|5298
1586239500000|2020-04-07 06:05:00|2830.95|2829.25|2841.45|2839.75|2841.45|2839.75|2829.45|2827.75|3497
1586239800000|2020-04-07 06:10:00|2842.45|2840.75|2851.45|2849.75|2854.45|2852.75|2841.95|2840.25|7716
1586240100000|2020-04-07 06:15:00|2850.45|2848.75|2854.45|2852.75|2854.45|2852.75|2850.45|2848.75|5344
1586240400000|2020-04-07 06:20:00|2853.45|2851.75|2853.45|2851.75|2855.45|2853.75|2850.45|2848.75|5264
1586240700000|2020-04-07 06:25:00|2852.45|2850.75|2850.45|2848.75|2854.45|2852.75|2847.45|2845.75|2785
1586241000000|2020-04-07 06:30:00|2851.45|2849.75|2855.45|2853.75|2855.45|2853.75|2849.45|2847.75|7026
1586241300000|2020-04-07 06:35:00|2856.45|2854.75|2860.45|2858.75|2860.45|2858.75|2852.45|2850.75|3286
1586241600000|2020-04-07 06:40:00|2861.45|2859.75|2858.45|2856.75|2866.45|2864.75|2858.45|2856.75|6353
1586241900000|2020-04-07 06:45:00|2857.95|2856.25|2865.45|2863.75|2865.45|2863.75|2857.45|2855.75|3210
1586242200000|2020-04-07 06:50:00|2864.45|2862.75|2869.45|2867.75|2869.95|2868.25|2864.45|2862.75|6239
1586242500000|2020-04-07 06:55:00|2870.45|2868.75|2871.45|2869.75|2873.95|2872.25|2870.45|2868.75|11483
1586242800000|2020-04-07 07:00:00|2870.45|2868.75|2881.95|2880.25|2887.45|2885.75|2870.45|2868.75|42274
1586243100000|2020-04-07 07:05:00|2881.45|2879.75|2875.45|2873.75|2887.45|2885.75|2875.45|2873.75|22638
1586243400000|2020-04-07 07:10:00|2874.45|2872.75|2881.45|2879.75|2882.45|2880.75|2873.45|2871.75|15047
1586243700000|2020-04-07 07:15:00|2880.45|2878.75|2874.45|2872.75|2881.45|2879.75|2871.45|2869.75|14239
1586244000000|2020-04-07 07:20:00|2875.45|2873.75|2871.45|2869.75|2878.45|2876.75|2871.45|2869.75|9504
1586244300000|2020-04-07 07:25:00|2870.95|2869.25|2871.45|2869.75|2874.45|2872.75|2867.45|2865.75|13593
1586244600000|2020-04-07 07:30:00|2870.45|2868.75|2872.35|2870.65|2873.35|2871.65|2863.35|2861.65|18360
1586244900000|2020-04-07 07:35:00|2871.85|2870.15|2885.35|2883.65|2887.35|2885.65|2871.35|2869.65|18200
1586245200000|2020-04-07 07:40:00|2885.92|2884.22|2892.92|2891.22|2892.92|2891.22|2882.92|2881.22|20179
1586245500000|2020-04-07 07:45:00|2893.92|2892.22|2908.92|2907.22|2908.92|2907.22|2892.92|2891.22|21473
1586245800000|2020-04-07 07:50:00|2909.92|2908.22|2908.92|2907.22|2915.92|2914.22|2904.92|2903.22|27719
1586246100000|2020-04-07 07:55:00|2909.92|2908.22|2897.92|2896.22|2909.92|2908.22|2895.92|2894.22|14313
1586246400000|2020-04-07 08:00:00|2896.92|2895.22|2894.92|2893.22|2898.92|2897.22|2889.92|2888.22|11914
1586246700000|2020-04-07 08:05:00|2895.92|2894.22|2894.92|2893.22|2899.92|2898.22|2891.92|2890.22|17385
1586247000000|2020-04-07 08:10:00|2895.92|2894.22|2897.92|2896.22|2900.92|2899.22|2894.92|2893.22|13408
1586247300000|2020-04-07 08:15:00|2898.42|2896.72|2897.92|2896.22|2899.92|2898.22|2894.92|2893.22|7609
1586247600000|2020-04-07 08:20:00|2898.92|2897.22|2899.92|2898.22|2903.92|2902.22|2896.92|2895.22|12617
1586247900000|2020-04-07 08:25:00|2900.92|2899.22|2898.92|2897.22|2900.92|2899.22|2895.92|2894.22|9854
1586248200000|2020-04-07 08:30:00|2897.92|2896.22|2888.92|2887.22|2898.92|2897.22|2887.92|2886.22|13849
1586248500000|2020-04-07 08:35:00|2887.92|2886.22|2889.92|2888.22|2892.92|2891.22|2886.92|2885.22|9661
1586248800000|2020-04-07 08:40:00|2890.92|2889.22|2889.92|2888.22|2893.92|2892.22|2887.92|2886.22|10440
1586249100000|2020-04-07 08:45:00|2890.92|2889.22|2885.92|2884.22|2890.92|2889.22|2880.92|2879.22|9022
1586249400000|2020-04-07 08:50:00|2886.92|2885.22|2877.92|2876.22|2886.92|2885.22|2876.92|2875.22|11777
1586249700000|2020-04-07 08:55:00|2876.92|2875.22|2877.92|2876.22|2879.92|2878.22|2876.92|2875.22|8689
1586250000000|2020-04-07 09:00:00|2878.92|2877.22|2876.92|2875.22|2880.92|2879.22|2876.92|2875.22|12451
1586250300000|2020-04-07 09:05:00|2877.92|2876.22|2871.92|2870.22|2877.92|2876.22|2871.92|2870.22|9852
1586250600000|2020-04-07 09:10:00|2870.92|2869.22|2873.92|2872.22|2875.92|2874.22|2870.92|2869.22|14487
1586250900000|2020-04-07 09:15:00|2874.42|2872.72|2872.92|2871.22|2874.92|2873.22|2870.92|2869.22|10874
1586251200000|2020-04-07 09:20:00|2873.92|2872.22|2881.92|2880.22|2881.92|2880.22|2870.92|2869.22|12515
1586251500000|2020-04-07 09:25:00|2882.92|2881.22|2880.92|2879.22|2887.92|2886.22|2880.92|2879.22|13467
1586251800000|2020-04-07 09:30:00|2881.92|2880.22|2882.92|2881.22|2885.92|2884.22|2877.92|2876.22|11534
1586252100000|2020-04-07 09:35:00|2883.92|2882.22|2876.92|2875.22|2883.92|2882.22|2876.92|2875.22|9750
1586252400000|2020-04-07 09:40:00|2877.92|2876.22|2877.92|2876.22|2881.92|2880.22|2877.92|2876.22|7116
1586252700000|2020-04-07 09:45:00|2878.92|2877.22|2875.92|2874.22|2880.92|2879.22|2875.92|2874.22|5590
1586253000000|2020-04-07 09:50:00|2874.92|2873.22|2875.92|2874.22|2877.92|2876.22|2871.92|2870.22|10048
1586253300000|2020-04-07 09:55:00|2876.92|2875.22|2870.92|2869.22|2876.92|2875.22|2868.92|2867.22|8805
1586253600000|2020-04-07 10:00:00|2869.92|2868.22|2880.92|2879.22|2882.92|2881.22|2868.92|2867.22|14601
1586253900000|2020-04-07 10:05:00|2881.92|2880.22|2881.92|2880.22|2884.92|2883.22|2880.92|2879.22|9164
1586254200000|2020-04-07 10:10:00|2882.92|2881.22|2895.92|2894.22|2895.92|2894.22|2880.92|2879.22|10643
1586254500000|2020-04-07 10:15:00|2894.92|2893.22|2897.92|2896.22|2897.92|2896.22|2890.92|2889.22|12081
1586254800000|2020-04-07 10:20:00|2896.92|2895.22|2890.92|2889.22|2896.92|2895.22|2890.42|2888.72|14195
1586255100000|2020-04-07 10:25:00|2891.92|2890.22|2882.92|2881.22|2891.92|2890.22|2882.92|2881.22|5582
1586255400000|2020-04-07 10:30:00|2881.92|2880.22|2883.92|2882.22|2886.92|2885.22|2881.92|2880.22|8190
1586255700000|2020-04-07 10:35:00|2882.92|2881.22|2885.92|2884.22|2885.92|2884.22|2881.92|2880.22|5982
1586256000000|2020-04-07 10:40:00|2884.92|2883.22|2885.92|2884.22|2887.92|2886.22|2881.92|2880.22|4091
1586256300000|2020-04-07 10:45:00|2886.92|2885.22|2885.92|2884.22|2887.92|2886.22|2883.92|2882.22|4940
1586256600000|2020-04-07 10:50:00|2886.92|2885.22|2886.92|2885.22|2888.92|2887.22|2885.92|2884.22|2671
1586256900000|2020-04-07 10:55:00|2887.92|2886.22|2887.92|2886.22|2888.92|2887.22|2884.92|2883.22|6607
1586257200000|2020-04-07 11:00:00|2888.92|2887.22|2883.92|2882.22|2889.92|2888.22|2883.92|2882.22|6707
1586257500000|2020-04-07 11:05:00|2882.92|2881.22|2884.92|2883.22|2886.92|2885.22|2881.92|2880.22|10739
1586257800000|2020-04-07 11:10:00|2883.92|2882.22|2887.92|2886.22|2887.92|2886.22|2883.92|2882.22|6362
1586258100000|2020-04-07 11:15:00|2886.92|2885.22|2882.92|2881.22|2888.92|2887.22|2880.92|2879.22|9330
1586258400000|2020-04-07 11:20:00|2883.92|2882.22|2882.92|2881.22|2885.92|2884.22|2881.92|2880.22|6445
1586258700000|2020-04-07 11:25:00|2883.92|2882.22|2884.92|2883.22|2887.92|2886.22|2882.92|2881.22|8729
1586259000000|2020-04-07 11:30:00|2883.92|2882.22|2883.92|2882.22|2886.92|2885.22|2882.92|2881.22|6571
1586259300000|2020-04-07 11:35:00|2884.92|2883.22|2884.92|2883.22|2885.92|2884.22|2882.92|2881.22|14999
1586259600000|2020-04-07 11:40:00|2883.92|2882.22|2881.92|2880.22|2886.42|2884.72|2881.92|2880.22|11455
1586259900000|2020-04-07 11:45:00|2881.42|2879.72|2881.92|2880.22|2881.92|2880.22|2878.92|2877.22|7321
1586260200000|2020-04-07 11:50:00|2880.92|2879.22|2877.92|2876.22|2882.92|2881.22|2877.92|2876.22|2439
1586260500000|2020-04-07 11:55:00|2877.42|2875.72|2870.92|2869.22|2877.42|2875.72|2870.92|2869.22|10105
1586260800000|2020-04-07 12:00:00|2871.42|2869.72|2872.92|2871.22|2873.92|2872.22|2868.92|2867.22|30516
1586261100000|2020-04-07 12:05:00|2871.92|2870.22|2870.92|2869.22|2873.92|2872.22|2869.92|2868.22|5206
1586261400000|2020-04-07 12:10:00|2871.92|2870.22|2870.92|2869.22|2872.92|2871.22|2868.92|2867.22|8141
1586261700000|2020-04-07 12:15:00|2871.92|2870.22|2869.92|2868.22|2873.92|2872.22|2868.92|2867.22|47553
1586262000000|2020-04-07 12:20:00|2870.92|2869.22|2866.92|2865.22|2870.92|2869.22|2863.92|2862.22|7222
1586262300000|2020-04-07 12:25:00|2867.92|2866.22|2863.92|2862.22|2867.92|2866.22|2863.92|2862.22|4158
1586262600000|2020-04-07 12:30:00|2864.42|2862.72|2870.92|2869.22|2870.92|2869.22|2863.92|2862.22|7522
1586262900000|2020-04-07 12:35:00|2871.92|2870.22|2880.92|2879.22|2881.92|2880.22|2868.92|2867.22|8229
1586263200000|2020-04-07 12:40:00|2881.42|2879.72|2885.92|2884.22|2885.92|2884.22|2880.92|2879.22|11827
1586263500000|2020-04-07 12:45:00|2884.92|2883.22|2884.92|2883.22|2885.92|2884.22|2882.92|2881.22|3784
1586263800000|2020-04-07 12:50:00|2885.92|2884.22|2880.92|2879.22|2886.92|2885.22|2880.92|2879.22|5020
1586264100000|2020-04-07 12:55:00|2879.92|2878.22|2884.92|2883.22|2886.92|2885.22|2877.92|2876.22|20865
1586264400000|2020-04-07 13:00:00|2885.92|2884.22|2879.92|2878.22|2885.92|2884.22|2878.92|2877.22|11945
1586264700000|2020-04-07 13:05:00|2880.92|2879.22|2880.92|2879.22|2881.92|2880.22|2877.92|2876.22|5322
1586265000000|2020-04-07 13:10:00|2880.42|2878.72|2880.92|2879.22|2881.92|2880.22|2878.92|2877.22|6619
1586265300000|2020-04-07 13:15:00|2881.92|2880.22|2883.92|2882.22|2885.92|2884.22|2881.92|2880.22|4675
1586265600000|2020-04-07 13:20:00|2882.92|2881.22|2888.92|2887.22|2888.92|2887.22|2882.92|2881.22|7789
1586265900000|2020-04-07 13:25:00|2887.92|2886.22|2890.92|2889.22|2890.92|2889.22|2886.42|2884.72|7159
1586266200000|2020-04-07 13:30:00|2891.42|2889.72|2885.92|2884.22|2895.92|2894.22|2881.92|2880.22|13237
1586266500000|2020-04-07 13:35:00|2884.92|2883.22|2876.92|2875.22|2889.92|2888.22|2876.92|2875.22|16302
1586266800000|2020-04-07 13:40:00|2877.92|2876.22|2879.92|2878.22|2882.92|2881.22|2877.92|2876.22|10780
1586267100000|2020-04-07 13:45:00|2880.92|2879.22|2879.92|2878.22|2882.92|2881.22|2876.92|2875.22|11056
1586267400000|2020-04-07 13:50:00|2878.92|2877.22|2887.92|2886.22|2888.92|2887.22|2878.92|2877.22|13719
1586267700000|2020-04-07 13:55:00|2888.92|2887.22|2888.42|2886.72|2890.42|2888.72|2885.42|2883.72|11214
1586268000000|2020-04-07 14:00:00|2889.42|2887.72|2875.42|2873.72|2890.42|2888.72|2874.42|2872.72|15847
1586268300000|2020-04-07 14:05:00|2876.42|2874.72|2863.42|2861.72|2878.42|2876.72|2863.42|2861.72|16141
1586268600000|2020-04-07 14:10:00|2862.88|2861.18|2859.88|2858.18|2867.38|2865.68|2852.88|2851.18|21129
1586268900000|2020-04-07 14:15:00|2858.88|2857.18|2855.88|2854.18|2858.88|2857.18|2848.88|2847.18|28650
1586269200000|2020-04-07 14:20:00|2854.88|2853.18|2844.88|2843.18|2857.88|2856.18|2843.88|2842.18|18935
1586269500000|2020-04-07 14:25:00|2843.88|2842.18|2837.88|2836.18|2848.88|2847.18|2837.88|2836.18|17943
1586269800000|2020-04-07 14:30:00|2837.38|2835.68|2847.88|2846.18|2848.88|2847.18|2835.88|2834.18|20670
1586270100000|2020-04-07 14:35:00|2846.88|2845.18|2844.88|2843.18|2847.88|2846.18|2838.88|2837.18|13101
1586270400000|2020-04-07 14:40:00|2843.88|2842.18|2836.88|2835.18|2845.88|2844.18|2835.88|2834.18|15047
1586270700000|2020-04-07 14:45:00|2837.88|2836.18|2824.88|2823.18|2840.88|2839.18|2823.88|2822.18|17865
1586271000000|2020-04-07 14:50:00|2825.88|2824.18|2821.88|2820.18|2827.88|2826.18|2817.88|2816.18|13830
1586271300000|2020-04-07 14:55:00|2820.88|2819.18|2829.88|2828.18|2836.88|2835.18|2820.88|2819.18|16679
1586271600000|2020-04-07 15:00:00|2830.88|2829.18|2837.88|2836.18|2837.88|2836.18|2829.88|2828.18|11479
1586271900000|2020-04-07 15:05:00|2836.88|2835.18|2845.88|2844.18|2846.88|2845.18|2834.88|2833.18|15612
1586272200000|2020-04-07 15:10:00|2846.88|2845.18|2843.88|2842.18|2847.88|2846.18|2838.88|2837.18|13432
1586272500000|2020-04-07 15:15:00|2844.88|2843.18|2842.88|2841.18|2849.88|2848.18|2841.88|2840.18|17156
1586272800000|2020-04-07 15:20:00|2841.88|2840.18|2848.88|2847.18|2848.88|2847.18|2836.88|2835.18|35314
1586273100000|2020-04-07 15:25:00|2847.88|2846.18|2855.88|2854.18|2857.88|2856.18|2842.88|2841.18|37925
1586273400000|2020-04-07 15:30:00|2856.88|2855.18|2856.88|2855.18|2860.88|2859.18|2852.88|2851.18|73319
1586273700000|2020-04-07 15:35:00|2855.88|2854.18|2860.88|2859.18|2860.88|2859.18|2851.88|2850.18|41488
1586274000000|2020-04-07 15:40:00|2859.88|2858.18|2862.88|2861.18|2865.88|2864.18|2858.88|2857.18|17935
1586274300000|2020-04-07 15:45:00|2862.38|2860.68|2860.88|2859.18|2865.88|2864.18|2859.88|2858.18|11432
1586274600000|2020-04-07 15:50:00|2861.88|2860.18|2855.88|2854.18|2861.88|2860.18|2853.88|2852.18|13627
1586274900000|2020-04-07 15:55:00|2856.88|2855.18|2854.88|2853.18|2857.88|2856.18|2851.88|2850.18|10622
1586275200000|2020-04-07 16:00:00|2855.88|2854.18|2861.88|2860.18|2861.88|2860.18|2854.88|2853.18|10413
1586275500000|2020-04-07 16:05:00|2862.88|2861.18|2868.88|2867.18|2868.88|2867.18|2862.88|2861.18|4654
1586275800000|2020-04-07 16:10:00|2867.88|2866.18|2867.88|2866.18|2869.88|2868.18|2864.88|2863.18|4896
1586276100000|2020-04-07 16:15:00|2868.88|2867.18|2872.88|2871.18|2874.88|2873.18|2868.88|2867.18|4820
1586276400000|2020-04-07 16:20:00|2871.88|2870.18|2863.38|2861.68|2872.88|2871.18|2862.88|2861.18|6615
1586276700000|2020-04-07 16:25:00|2863.88|2862.18|2861.88|2860.18|2865.88|2864.18|2856.88|2855.18|5089
1586277000000|2020-04-07 16:30:00|2862.88|2861.18|2856.88|2855.18|2863.88|2862.18|2855.88|2854.18|3085
1586277300000|2020-04-07 16:35:00|2855.88|2854.18|2858.88|2857.18|2859.88|2858.18|2852.88|2851.18|4284
1586277600000|2020-04-07 16:40:00|2859.88|2858.18|2862.88|2861.18|2864.88|2863.18|2856.88|2855.18|3783
1586277900000|2020-04-07 16:45:00|2862.38|2860.68|2865.88|2864.18|2867.88|2866.18|2861.88|2860.18|3274
1586278200000|2020-04-07 16:50:00|2866.88|2865.18|2860.88|2859.18|2866.88|2865.18|2859.88|2858.18|1541
1586278500000|2020-04-07 16:55:00|2859.88|2858.18|2859.88|2858.18|2864.88|2863.18|2858.88|2857.18|2643
1586278800000|2020-04-07 17:00:00|2860.88|2859.18|2862.88|2861.18|2864.88|2863.18|2859.88|2858.18|2635
1586279100000|2020-04-07 17:05:00|2863.88|2862.18|2861.88|2860.18|2866.88|2865.18|2859.88|2858.18|2633
1586279400000|2020-04-07 17:10:00|2862.88|2861.18|2862.88|2861.18|2864.88|2863.18|2857.88|2856.18|1267
1586279700000|2020-04-07 17:15:00|2861.88|2860.18|2856.88|2855.18|2862.88|2861.18|2854.88|2853.18|2579
1586280000000|2020-04-07 17:20:00|2857.38|2855.68|2856.88|2855.18|2857.88|2856.18|2853.88|2852.18|1932
1586280300000|2020-04-07 17:25:00|2856.38|2854.68|2859.88|2858.18|2859.88|2858.18|2855.88|2854.18|1221
1586280600000|2020-04-07 17:30:00|2859.38|2857.68|2854.88|2853.18|2859.88|2858.18|2853.88|2852.18|1687
1586280900000|2020-04-07 17:35:00|2853.88|2852.18|2851.88|2850.18|2855.88|2854.18|2850.88|2849.18|1610
1586281200000|2020-04-07 17:40:00|2850.88|2849.18|2853.88|2852.18|2856.88|2855.18|2849.88|2848.18|2540
1586281500000|2020-04-07 17:45:00|2853.38|2851.68|2852.88|2851.18|2857.88|2856.18|2851.88|2850.18|2015
1586281800000|2020-04-07 17:50:00|2851.88|2850.18|2848.88|2847.18|2851.88|2850.18|2847.88|2846.18|1859
1586282100000|2020-04-07 17:55:00|2848.38|2846.68|2848.88|2847.18|2849.88|2848.18|2846.88|2845.18|2183
1586282400000|2020-04-07 18:00:00|2848.38|2846.68|2844.88|2843.18|2849.88|2848.18|2844.88|2843.18|1918
1586282700000|2020-04-07 18:05:00|2843.88|2842.18|2843.88|2842.18|2843.88|2842.18|2838.88|2837.18|4434
1586283000000|2020-04-07 18:10:00|2842.88|2841.18|2842.88|2841.18|2846.88|2845.18|2841.88|2840.18|1472
1586283300000|2020-04-07 18:15:00|2842.38|2840.68|2838.88|2837.18|2844.88|2843.18|2837.88|2836.18|3423
1586283600000|2020-04-07 18:20:00|2839.88|2838.18|2846.88|2845.18|2849.88|2848.18|2838.88|2837.18|3933
1586283900000|2020-04-07 18:25:00|2847.88|2846.18|2845.38|2843.68|2852.88|2851.18|2844.88|2843.18|3409
1586284200000|2020-04-07 18:30:00|2844.88|2843.18|2841.88|2840.18|2847.88|2846.18|2840.88|2839.18|1611
1586284500000|2020-04-07 18:35:00|2841.38|2839.68|2835.38|2833.68|2841.88|2840.18|2834.88|2833.18|2006
1586284800000|2020-04-07 18:40:00|2834.88|2833.18|2830.88|2829.18|2835.88|2834.18|2828.88|2827.18|3797
1586285100000|2020-04-07 18:45:00|2831.88|2830.18|2830.88|2829.18|2836.88|2835.18|2830.88|2829.18|2241
1586285400000|2020-04-07 18:50:00|2830.38|2828.68|2824.88|2823.18|2832.88|2831.18|2823.88|2822.18|3274
1586285700000|2020-04-07 18:55:00|2823.88|2822.18|2827.88|2826.18|2829.88|2828.18|2822.88|2821.18|2638
1586286000000|2020-04-07 19:00:00|2828.38|2826.68|2835.88|2834.18|2836.88|2835.18|2826.88|2825.18|1769
1586286300000|2020-04-07 19:05:00|2835.38|2833.68|2839.88|2838.18|2840.88|2839.18|2832.88|2831.18|2974
1586286600000|2020-04-07 19:10:00|2840.88|2839.18|2841.88|2840.18|2844.88|2843.18|2837.88|2836.18|1576
1586286900000|2020-04-07 19:15:00|2842.38|2840.68|2827.88|2826.18|2843.88|2842.18|2827.88|2826.18|3410
1586287200000|2020-04-07 19:20:00|2828.88|2827.18|2820.88|2819.18|2830.38|2828.68|2819.88|2818.18|3514
1586287500000|2020-04-07 19:25:00|2821.88|2820.18|2820.88|2819.18|2829.88|2828.18|2819.38|2817.68|2864
1586287800000|2020-04-07 19:30:00|2821.38|2819.68|2827.88|2826.18|2829.88|2828.18|2816.88|2815.18|2492
1586288100000|2020-04-07 19:35:00|2827.38|2825.68|2833.88|2832.18|2834.88|2833.18|2824.88|2823.18|2921
1586288400000|2020-04-07 19:40:00|2834.88|2833.18|2833.88|2832.18|2838.88|2837.18|2831.88|2830.18|2019
1586288700000|2020-04-07 19:45:00|2834.88|2833.18|2841.88|2840.18|2841.88|2840.18|2832.88|2831.18|3515
1586289000000|2020-04-07 19:50:00|2838.88|2837.18|2827.88|2826.18|2838.88|2837.18|2819.88|2818.18|8723
1586289300000|2020-04-07 19:55:00|2827.38|2825.68|2818.88|2817.18|2827.88|2826.18|2817.38|2815.68|6818
1586289600000|2020-04-07 20:00:00|2820.53|2817.33|2809.53|2806.33|2823.23|2820.03|2807.93|2804.73|7848
1586289900000|2020-04-07 20:05:00|2809.43|2806.23|2813.43|2810.23|2814.13|2810.93|2806.33|2803.13|0
1586290200000|2020-04-07 20:10:00|2813.63|2810.43|2814.63|2811.43|2816.93|2813.73|2811.03|2807.83|0
1586290500000|2020-04-07 20:15:00|2814.53|2811.33|2814.13|2810.93|2814.63|2811.43|2812.93|2809.73|0
1586290800000|2020-04-07 20:20:00|2813.93|2810.73|2812.83|2809.63|2814.23|2811.03|2812.43|2809.23|0
1586291100000|2020-04-07 20:25:00|2812.73|2809.53|2813.23|2810.03|2813.43|2810.23|2812.23|2809.03|0
1586291400000|2020-04-07 20:30:00|2813.53|2810.33|2810.43|2807.23|2816.83|2813.63|2808.33|2805.13|0
1586291700000|2020-04-07 20:35:00|2810.23|2807.03|2810.23|2807.03|2810.73|2807.53|2806.63|2803.43|0
1586292000000|2020-04-07 20:40:00|2810.43|2807.23|2807.13|2803.93|2811.43|2808.23|2807.13|2803.93|0
1586292300000|2020-04-07 20:45:00|2807.43|2804.23|2810.43|2807.23|2811.13|2807.93|2807.13|2803.93|0
1586292600000|2020-04-07 20:50:00|2810.93|2807.73|2808.53|2805.33|2813.53|2810.33|2808.33|2805.13|0
1586292900000|2020-04-07 20:55:00|2808.83|2805.63|2808.13|2804.93|2810.23|2807.03|2807.43|2804.23|0
1586293200000|2020-04-07 21:00:00|2808.63|2805.43|2808.43|2805.23|2808.63|2805.43|2807.83|2804.63|0
1586293500000|2020-04-07 21:05:00|2808.33|2805.13|2807.43|2804.23|2808.73|2805.53|2807.23|2804.03|0
1586293800000|2020-04-07 21:10:00|2807.23|2804.03|2807.43|2804.23|2808.33|2805.13|2807.23|2804.03|0
1586294100000|2020-04-07 21:15:00|2807.33|2804.13|2808.03|2804.83|2808.63|2805.43|2807.33|2804.13|0
1586294400000|2020-04-07 21:20:00|2808.13|2804.93|2808.83|2805.63|2809.03|2805.83|2808.03|2804.83|0
1586294700000|2020-04-07 21:25:00|2808.73|2805.53|2809.03|2805.83|2809.03|2805.83|2808.43|2805.23|0
1586295000000|2020-04-07 21:30:00|2808.93|2805.73|2810.33|2807.13|2810.83|2807.63|2808.93|2805.73|0
1586295300000|2020-04-07 21:35:00|2810.53|2807.33|2810.93|2807.73|2811.03|2807.83|2809.73|2806.53|0
1586295600000|2020-04-07 21:40:00|2810.63|2807.43|2809.53|2806.33|2810.63|2807.43|2809.03|2805.83|0
1586295900000|2020-04-07 21:45:00|2809.33|2806.13|2810.13|2806.93|2810.13|2806.93|2808.93|2805.73|0
1586296200000|2020-04-07 21:50:00|2810.23|2807.03|2810.03|2806.83|2810.33|2807.13|2809.63|2806.43|0
1586296500000|2020-04-07 21:55:00|2810.23|2807.03|2811.53|2808.33|2811.83|2808.63|2810.03|2806.83|0
1586296800000|2020-04-07 22:00:00|2811.93|2808.73|2812.43|2809.23|2814.03|2810.83|2807.43|2804.23|0
1586297100000|2020-04-07 22:05:00|2812.33|2809.13|2807.73|2804.53|2812.93|2809.73|2806.53|2803.33|0
1586297400000|2020-04-07 22:10:00|2807.53|2804.33|2803.03|2799.83|2809.13|2805.93|2799.93|2796.73|0
1586297700000|2020-04-07 22:15:00|2803.23|2800.03|2805.33|2802.13|2806.53|2803.33|2803.13|2799.93|0
1586298000000|2020-04-07 22:20:00|2805.53|2802.33|2805.83|2802.63|2808.33|2805.13|2805.03|2801.83|0
1586298300000|2020-04-07 22:25:00|2805.73|2802.53|2802.13|2798.93|2805.83|2802.63|2801.33|2798.13|0
1586298600000|2020-04-07 22:30:00|2802.43|2799.23|2802.33|2799.13|2803.03|2799.83|2799.33|2796.13|0
1586298900000|2020-04-07 22:35:00|2802.13|2798.93|2810.03|2806.83|2810.73|2807.53|2801.63|2798.43|0
1586299200000|2020-04-07 22:40:00|2809.63|2806.43|2811.53|2808.33|2813.13|2809.93|2809.33|2806.13|0
1586299500000|2020-04-07 22:45:00|2811.73|2808.53|2811.83|2808.63|2814.03|2810.83|2810.73|2807.53|0
1586299800000|2020-04-07 22:50:00|2811.93|2808.73|2806.93|2803.73|2811.93|2808.73|2806.73|2803.53|0
1586300100000|2020-04-07 22:55:00|2806.83|2803.63|2807.73|2804.53|2807.73|2804.53|2805.43|2802.23|0
1586300400000|2020-04-07 23:00:00|2807.83|2804.63|2810.43|2807.23|2811.13|2807.93|2805.73|2802.53|0
1586300700000|2020-04-07 23:05:00|2809.93|2806.73|2809.93|2806.73|2811.83|2808.63|2809.03|2805.83|0
1586301000000|2020-04-07 23:10:00|2810.23|2807.03|2811.13|2807.93|2811.83|2808.63|2809.73|2806.53|0
1586301300000|2020-04-07 23:15:00|2810.93|2807.73|2817.93|2814.73|2818.53|2815.33|2810.83|2807.63|0
1586301600000|2020-04-07 23:20:00|2817.83|2814.63|2820.63|2817.43|2820.63|2817.43|2817.13|2813.93|0
1586301900000|2020-04-07 23:25:00|2821.63|2818.43|2820.83|2817.63|2821.63|2818.43|2818.43|2815.23|0
1586302200000|2020-04-07 23:30:00|2821.13|2817.93|2821.83|2818.63|2822.73|2819.53|2818.93|2815.73|0
1586302500000|2020-04-07 23:35:00|2821.63|2818.43|2827.13|2823.93|2828.93|2825.73|2820.73|2817.53|0
1586302800000|2020-04-07 23:40:00|2827.23|2824.03|2827.73|2824.53|2828.73|2825.53|2824.93|2821.73|0
1586303100000|2020-04-07 23:45:00|2827.83|2824.63|2831.13|2827.93|2831.33|2828.13|2826.33|2823.13|0
1586303400000|2020-04-07 23:50:00|2830.93|2827.73|2823.43|2820.23|2832.03|2828.83|2823.43|2820.23|0
1586303700000|2020-04-07 23:55:00|2823.73|2820.53|2823.23|2820.03|2825.83|2822.63|2822.73|2819.53|0
1586304000000|2020-04-08 00:00:00|2823.13|2819.93|2818.43|2815.23|2825.23|2822.03|2815.63|2812.43|0
1586304300000|2020-04-08 00:05:00|2818.23|2815.03|2812.13|2808.93|2819.53|2816.33|2811.43|2808.23|0
1586304600000|2020-04-08 00:10:00|2812.03|2808.83|2810.93|2807.73|2812.13|2808.93|2808.13|2804.93|0
1586304900000|2020-04-08 00:15:00|2810.73|2807.53|2814.13|2811.93|2819.13|2816.93|2810.73|2807.53|3241
1586305200000|2020-04-08 00:20:00|2814.63|2812.43|2814.13|2811.93|2815.13|2812.93|2814.13|2811.93|1534
1586305500000|2020-04-08 00:25:00|2812.13|2809.93|2813.13|2810.93|2814.13|2811.93|2809.13|2806.93|2155
1586305800000|2020-04-08 00:30:00|2813.63|2811.43|2806.63|2804.43|2817.63|2815.43|2805.13|2802.93|1835
1586306100000|2020-04-08 00:35:00|2806.13|2803.93|2806.63|2804.43|2808.13|2805.93|2804.13|2801.93|948
1586306400000|2020-04-08 00:40:00|2806.13|2803.93|2807.13|2804.93|2808.13|2805.93|2802.13|2799.93|1495
1586306700000|2020-04-08 00:45:00|2808.13|2805.93|2808.13|2805.93|2811.63|2809.43|2806.13|2803.93|1066
1586307000000|2020-04-08 00:50:00|2808.63|2806.43|2810.13|2807.93|2811.13|2808.93|2803.13|2800.93|629
1586307300000|2020-04-08 00:55:00|2811.13|2808.93|2808.63|2806.43|2814.13|2811.93|2807.13|2804.93|493
1586307600000|2020-04-08 01:00:00|2808.13|2805.93|2814.13|2811.93|2815.13|2812.93|2805.63|2803.43|478
1586307900000|2020-04-08 01:05:00|2813.63|2811.43|2813.13|2810.93|2816.13|2813.93|2811.63|2809.43|215
1586308200000|2020-04-08 01:10:00|2813.63|2811.43|2810.13|2807.93|2814.13|2811.93|2809.13|2806.93|178
1586308500000|2020-04-08 01:15:00|2809.63|2807.43|2825.13|2822.93|2830.13|2827.93|2808.63|2806.43|707
1586308800000|2020-04-08 01:20:00|2826.13|2823.93|2832.13|2829.93|2833.13|2830.93|2821.13|2818.93|699
1586309100000|2020-04-08 01:25:00|2832.63|2830.43|2830.63|2828.43|2836.13|2833.93|2827.63|2825.43|388
1586309400000|2020-04-08 01:30:00|2830.13|2827.93|2828.13|2825.93|2832.63|2830.43|2826.63|2824.43|458
1586309700000|2020-04-08 01:35:00|2829.13|2826.93|2829.63|2827.43|2831.63|2829.43|2827.13|2824.93|313
1586310000000|2020-04-08 01:40:00|2829.13|2826.93|2834.13|2831.93|2835.63|2833.43|2828.13|2825.93|278
1586310300000|2020-04-08 01:45:00|2833.63|2831.43|2824.13|2821.93|2834.13|2831.93|2823.13|2820.93|340
1586310600000|2020-04-08 01:50:00|2825.13|2822.93|2829.63|2827.43|2829.63|2827.43|2824.13|2821.93|134
1586310900000|2020-04-08 01:55:00|2829.13|2826.93|2823.13|2820.93|2830.63|2828.43|2823.13|2820.93|238
1586311200000|2020-04-08 02:00:00|2824.13|2821.93|2830.13|2827.93|2831.13|2828.93|2822.63|2820.43|148
1586311500000|2020-04-08 02:05:00|2830.63|2828.43|2824.13|2821.93|2831.63|2829.43|2823.63|2821.43|280
1586311800000|2020-04-08 02:10:00|2823.63|2821.43|2831.13|2828.93|2831.13|2828.93|2823.13|2820.93|335
1586312100000|2020-04-08 02:15:00|2830.63|2828.43|2828.13|2825.93|2832.13|2829.93|2827.13|2824.93|286
1586312400000|2020-04-08 02:20:00|2827.63|2825.43|2834.13|2831.93|2834.13|2831.93|2827.13|2824.93|307
1586312700000|2020-04-08 02:25:00|2834.63|2832.43|2831.13|2828.93|2834.63|2832.43|2828.13|2825.93|357
1586313000000|2020-04-08 02:30:00|2830.13|2827.93|2829.13|2826.93|2831.13|2828.93|2826.63|2824.43|242
1586313300000|2020-04-08 02:35:00|2828.63|2826.43|2825.13|2822.93|2831.13|2828.93|2825.13|2822.93|145
1586313600000|2020-04-08 02:40:00|2826.13|2823.93|2825.63|2823.43|2826.63|2824.43|2824.13|2821.93|130
1586313900000|2020-04-08 02:45:00|2826.13|2823.93|2826.13|2823.93|2829.13|2826.93|2825.13|2822.93|242
1586314200000|2020-04-08 02:50:00|2826.63|2824.43|2824.13|2821.93|2827.13|2824.93|2822.13|2819.93|165
1586314500000|2020-04-08 02:55:00|2823.13|2820.93|2817.63|2815.43|2824.63|2822.43|2817.63|2815.43|434
1586314800000|2020-04-08 03:00:00|2818.13|2815.93|2817.13|2814.93|2820.63|2818.43|2813.63|2811.43|160
1586315100000|2020-04-08 03:05:00|2816.63|2814.43|2821.13|2818.93|2823.13|2820.93|2814.63|2812.43|369
1586315400000|2020-04-08 03:10:00|2822.13|2819.93|2818.63|2816.43|2823.63|2821.43|2818.13|2815.93|113
1586315700000|2020-04-08 03:15:00|2818.13|2815.93|2820.13|2817.93|2821.13|2818.93|2817.13|2814.93|549
1586316000000|2020-04-08 03:20:00|2819.63|2817.43|2823.13|2820.93|2824.13|2821.93|2817.13|2814.93|176
1586316300000|2020-04-08 03:25:00|2823.63|2821.43|2821.13|2818.93|2825.13|2822.93|2820.13|2817.93|211
1586316600000|2020-04-08 03:30:00|2821.63|2819.43|2816.63|2814.43|2822.13|2819.93|2816.13|2813.93|340
1586316900000|2020-04-08 03:35:00|2817.13|2814.93|2823.63|2821.43|2825.13|2822.93|2817.13|2814.93|306
1586317200000|2020-04-08 03:40:00|2823.13|2820.93|2823.63|2821.43|2824.13|2821.93|2821.63|2819.43|163
1586317500000|2020-04-08 03:45:00|2824.13|2821.93|2822.63|2820.43|2826.13|2823.93|2822.63|2820.43|226
1586317800000|2020-04-08 03:50:00|2822.13|2819.93|2820.63|2818.43|2824.13|2821.93|2820.63|2818.43|171
1586318100000|2020-04-08 03:55:00|2821.13|2818.93|2825.13|2822.93|2826.13|2823.93|2820.13|2817.93|339
1586318400000|2020-04-08 04:00:00|2824.13|2821.93|2823.13|2820.93|2825.13|2822.93|2823.13|2820.93|132
1586318700000|2020-04-08 04:05:00|2823.63|2821.43|2823.13|2820.93|2823.63|2821.43|2821.13|2818.93|57
1586319000000|2020-04-08 04:10:00|2823.63|2821.43|2833.13|2830.93|2833.13|2830.93|2822.13|2819.93|400
1586319300000|2020-04-08 04:15:00|2832.63|2830.43|2834.13|2831.93|2834.63|2832.43|2830.13|2827.93|888
1586319600000|2020-04-08 04:20:00|2834.63|2832.43|2835.13|2832.93|2836.13|2833.93|2832.13|2829.93|325
1586319900000|2020-04-08 04:25:00|2834.63|2832.43|2832.63|2830.43|2836.13|2833.93|2832.13|2829.93|198
1586320200000|2020-04-08 04:30:00|2832.13|2829.93|2832.63|2830.43|2835.13|2832.93|2830.63|2828.43|142
1586320500000|2020-04-08 04:35:00|2832.13|2829.93|2833.13|2830.93|2835.13|2832.93|2831.13|2828.93|55
1586320800000|2020-04-08 04:40:00|2832.63|2830.43|2835.13|2832.93|2835.13|2832.93|2832.63|2830.43|32
1586321100000|2020-04-08 04:45:00|2834.63|2832.43|2835.13|2832.93|2837.13|2834.93|2834.13|2831.93|139
1586321400000|2020-04-08 04:50:00|2835.63|2833.43|2845.63|2843.43|2848.13|2845.93|2835.63|2833.43|748
1586321700000|2020-04-08 04:55:00|2845.13|2842.93|2847.13|2844.93|2849.13|2846.93|2844.13|2841.93|559
1586322000000|2020-04-08 05:00:00|2847.63|2845.43|2845.13|2842.93|2848.13|2845.93|2843.63|2841.43|495
1586322300000|2020-04-08 05:05:00|2845.63|2843.43|2857.13|2854.93|2857.13|2854.93|2845.13|2842.93|419
1586322600000|2020-04-08 05:10:00|2857.63|2855.43|2860.13|2857.93|2861.63|2859.43|2855.13|2852.93|846
1586322900000|2020-04-08 05:15:00|2861.13|2858.93|2858.63|2856.43|2866.13|2863.93|2857.63|2855.43|705
1586323200000|2020-04-08 05:20:00|2859.13|2856.93|2854.13|2851.93|2859.13|2856.93|2854.13|2851.93|823
1586323500000|2020-04-08 05:25:00|2853.13|2850.93|2855.13|2852.93|2856.13|2853.93|2852.13|2849.93|280
1586323800000|2020-04-08 05:30:00|2854.13|2851.93|2850.63|2848.43|2855.13|2852.93|2849.63|2847.43|641
1586324100000|2020-04-08 05:35:00|2850.13|2847.93|2845.63|2843.43|2852.13|2849.93|2845.13|2842.93|983
1586324400000|2020-04-08 05:40:00|2846.13|2843.93|2849.13|2846.93|2849.63|2847.43|2845.13|2842.93|867
1586324700000|2020-04-08 05:45:00|2850.13|2847.93|2853.13|2850.93|2854.13|2851.93|2847.13|2844.93|861
1586325000000|2020-04-08 05:50:00|2854.13|2851.93|2852.63|2850.43|2860.63|2858.43|2851.13|2848.93|1612
1586325300000|2020-04-08 05:55:00|2852.13|2849.93|2846.13|2843.93|2852.13|2849.93|2842.13|2839.93|1865
1586325600000|2020-04-08 06:00:00|2845.88|2844.18|2817.88|2816.18|2848.38|2846.68|2811.88|2810.18|14726
1586325900000|2020-04-08 06:05:00|2817.38|2815.68|2812.38|2810.68|2820.88|2819.18|2808.88|2807.18|6065
1586326200000|2020-04-08 06:10:00|2812.88|2811.18|2812.88|2811.18|2816.88|2815.18|2809.88|2808.18|4317
1586326500000|2020-04-08 06:15:00|2813.88|2812.18|2809.88|2808.18|2814.88|2813.18|2803.88|2802.18|4540
1586326800000|2020-04-08 06:20:00|2808.88|2807.18|2807.88|2806.18|2810.88|2809.18|2802.88|2801.18|3916
1586327100000|2020-04-08 06:25:00|2808.88|2807.18|2807.88|2806.18|2809.88|2808.18|2802.88|2801.18|4569
1586327400000|2020-04-08 06:30:00|2808.38|2806.68|2814.88|2813.18|2820.88|2819.18|2806.88|2805.18|5695
1586327700000|2020-04-08 06:35:00|2815.38|2813.68|2804.88|2803.18|2816.88|2815.18|2801.38|2799.68|3720
1586328000000|2020-04-08 06:40:00|2803.88|2802.18|2812.88|2811.18|2812.88|2811.18|2801.88|2800.18|4287
1586328300000|2020-04-08 06:45:00|2811.88|2810.18|2813.88|2812.18|2816.88|2815.18|2810.88|2809.18|2996
1586328600000|2020-04-08 06:50:00|2812.88|2811.18|2814.88|2813.18|2814.88|2813.18|2809.88|2808.18|2665
1586328900000|2020-04-08 06:55:00|2815.88|2814.18|2826.88|2825.18|2826.88|2825.18|2813.88|2812.18|6416
1586329200000|2020-04-08 07:00:00|2825.88|2824.18|2829.88|2828.18|2832.88|2831.18|2816.88|2815.18|18579
1586329500000|2020-04-08 07:05:00|2830.38|2828.68|2818.88|2817.18|2830.88|2829.18|2814.88|2813.18|16033
1586329800000|2020-04-08 07:10:00|2819.88|2818.18|2819.88|2818.18|2822.88|2821.18|2814.88|2813.18|9891
1586330100000|2020-04-08 07:15:00|2820.88|2819.18|2815.88|2814.18|2825.88|2824.18|2811.88|2810.18|8332
1586330400000|2020-04-08 07:20:00|2816.88|2815.18|2819.88|2818.18|2823.88|2822.18|2813.88|2812.18|9961
1586330700000|2020-04-08 07:25:00|2820.88|2819.18|2818.88|2817.18|2826.88|2825.18|2816.88|2815.18|5926
1586331000000|2020-04-08 07:30:00|2818.38|2816.68|2812.88|2811.18|2818.88|2817.18|2810.88|2809.18|6172
1586331300000|2020-04-08 07:35:00|2813.88|2812.18|2827.88|2826.18|2827.88|2826.18|2812.88|2811.18|4918
1586331600000|2020-04-08 07:40:00|2828.88|2827.18|2822.88|2821.18|2830.38|2828.68|2822.88|2821.18|5815
1586331900000|2020-04-08 07:45:00|2823.38|2821.68|2819.88|2818.18|2825.88|2824.18|2819.88|2818.18|5014
1586332200000|2020-04-08 07:50:00|2820.88|2819.18|2829.88|2828.18|2829.88|2828.18|2820.88|2819.18|5901
1586332500000|2020-04-08 07:55:00|2828.88|2827.18|2828.88|2827.18|2829.88|2828.18|2823.88|2822.18|6180
1586332800000|2020-04-08 08:00:00|2829.88|2828.18|2822.88|2821.18|2829.88|2828.18|2819.88|2818.18|6313
1586333100000|2020-04-08 08:05:00|2823.88|2822.18|2819.88|2818.18|2825.88|2824.18|2819.88|2818.18|3744
1586333400000|2020-04-08 08:10:00|2818.88|2817.18|2817.88|2816.18|2821.88|2820.18|2814.88|2813.18|6116
1586333700000|2020-04-08 08:15:00|2818.88|2817.18|2811.88|2810.18|2818.88|2817.18|2810.88|2809.18|6500
1586334000000|2020-04-08 08:20:00|2812.88|2811.18|2812.88|2811.18|2813.88|2812.18|2809.88|2808.18|4669
1586334300000|2020-04-08 08:25:00|2813.88|2812.18|2803.88|2802.18|2813.88|2812.18|2803.88|2802.18|9308
1586334600000|2020-04-08 08:30:00|2802.88|2801.18|2799.88|2798.18|2802.88|2801.18|2797.88|2796.18|13194
1586334900000|2020-04-08 08:35:00|2798.88|2797.18|2798.88|2797.18|2799.88|2798.18|2791.88|2790.18|15146
1586335200000|2020-04-08 08:40:00|2799.88|2798.18|2801.88|2800.18|2803.88|2802.18|2794.88|2793.18|10794
1586335500000|2020-04-08 08:45:00|2802.88|2801.18|2806.88|2805.18|2809.88|2808.18|2801.88|2800.18|5960
1586335800000|2020-04-08 08:50:00|2805.88|2804.18|2812.88|2811.18|2812.88|2811.18|2804.88|2803.18|5434
1586336100000|2020-04-08 08:55:00|2813.88|2812.18|2809.88|2808.18|2813.88|2812.18|2806.88|2805.18|4769
1586336400000|2020-04-08 09:00:00|2810.38|2808.68|2808.88|2807.18|2810.88|2809.18|2804.88|2803.18|4501
1586336700000|2020-04-08 09:05:00|2809.88|2808.18|2807.88|2806.18|2811.88|2810.18|2806.88|2805.18|4632
1586337000000|2020-04-08 09:10:00|2808.38|2806.68|2804.88|2803.18|2809.88|2808.18|2803.88|2802.18|8809
1586337300000|2020-04-08 09:15:00|2803.88|2802.18|2803.88|2802.18|2805.88|2804.18|2798.88|2797.18|6765
1586337600000|2020-04-08 09:20:00|2804.88|2803.18|2797.88|2796.18|2804.88|2803.18|2796.88|2795.18|7819
1586337900000|2020-04-08 09:25:00|2796.88|2795.18|2807.65|2805.95|2808.65|2806.95|2795.88|2794.18|7641
1586338200000|2020-04-08 09:30:00|2808.65|2806.95|2805.65|2803.95|2810.65|2808.95|2805.65|2803.95|9914
1586338500000|2020-04-08 09:35:00|2806.65|2804.95|2808.65|2806.95|2809.65|2807.95|2804.65|2802.95|3988
1586338800000|2020-04-08 09:40:00|2809.65|2807.95|2810.65|2808.95|2810.65|2808.95|2805.65|2803.95|8436
1586339100000|2020-04-08 09:45:00|2809.65|2807.95|2812.15|2810.45|2815.65|2813.95|2809.65|2807.95|7216
1586339400000|2020-04-08 09:50:00|2812.65|2810.95|2800.65|2798.95|2812.65|2810.95|2799.65|2797.95|6385
1586339700000|2020-04-08 09:55:00|2801.15|2799.45|2809.65|2807.95|2811.15|2809.45|2801.15|2799.45|9883
1586340000000|2020-04-08 10:00:00|2810.65|2808.95|2812.65|2810.95|2815.65|2813.95|2809.65|2807.95|6410
1586340300000|2020-04-08 10:05:00|2813.65|2811.95|2814.65|2812.95|2815.65|2813.95|2812.65|2810.95|3240
1586340600000|2020-04-08 10:10:00|2815.65|2813.95|2812.65|2810.95|2815.65|2813.95|2808.65|2806.95|3897
1586340900000|2020-04-08 10:15:00|2813.65|2811.95|2815.65|2813.95|2816.65|2814.95|2812.65|2810.95|4374
1586341200000|2020-04-08 10:20:00|2814.65|2812.95|2817.65|2815.95|2820.65|2818.95|2814.65|2812.95|6316
1586341500000|2020-04-08 10:25:00|2818.65|2816.95|2817.65|2815.95|2818.65|2816.95|2814.65|2812.95|2698
1586341800000|2020-04-08 10:30:00|2818.65|2816.95|2820.15|2818.45|2822.65|2820.95|2817.65|2815.95|5212
1586342100000|2020-04-08 10:35:00|2819.65|2817.95|2819.65|2817.95|2820.65|2818.95|2816.65|2814.95|3548
1586342400000|2020-04-08 10:40:00|2818.65|2816.95|2818.65|2816.95|2820.65|2818.95|2816.65|2814.95|4806
1586342700000|2020-04-08 10:45:00|2817.65|2815.95|2816.65|2814.95|2819.65|2817.95|2816.65|2814.95|15049
1586343000000|2020-04-08 10:50:00|2815.65|2813.95|2820.65|2818.95|2820.65|2818.95|2815.65|2813.95|3015
1586343300000|2020-04-08 10:55:00|2819.65|2817.95|2821.65|2819.95|2822.65|2820.95|2817.65|2815.95|11003
1586343600000|2020-04-08 11:00:00|2822.15|2820.45|2820.65|2818.95|2822.65|2820.95|2817.65|2815.95|17448
1586343900000|2020-04-08 11:05:00|2821.65|2819.95|2823.65|2821.95|2824.65|2822.95|2819.65|2817.95|11640
1586344200000|2020-04-08 11:10:00|2822.65|2820.95|2830.65|2828.95|2833.65|2831.95|2822.65|2820.95|7164
1586344500000|2020-04-08 11:15:00|2829.65|2827.95|2829.65|2827.95|2832.65|2830.95|2828.65|2826.95|6657
1586344800000|2020-04-08 11:20:00|2828.65|2826.95|2829.65|2827.95|2832.65|2830.95|2827.65|2825.95|4334
1586345100000|2020-04-08 11:25:00|2830.65|2828.95|2824.65|2822.95|2830.65|2828.95|2824.65|2822.95|3501
1586345400000|2020-04-08 11:30:00|2825.65|2823.95|2824.65|2822.95|2825.65|2823.95|2821.65|2819.95|3262
1586345700000|2020-04-08 11:35:00|2825.65|2823.95|2823.65|2821.95|2827.65|2825.95|2823.65|2821.95|5200
1586346000000|2020-04-08 11:40:00|2823.01|2821.31|2820.01|2818.31|2825.01|2823.31|2819.01|2817.31|6184
1586346300000|2020-04-08 11:45:00|2821.01|2819.31|2822.01|2820.31|2822.01|2820.31|2819.01|2817.31|4046
1586346600000|2020-04-08 11:50:00|2821.01|2819.31|2825.01|2823.31|2826.01|2824.31|2821.01|2819.31|4428
1586346900000|2020-04-08 11:55:00|2824.01|2822.31|2827.01|2825.31|2828.01|2826.31|2824.01|2822.31|3446
1586347200000|2020-04-08 12:00:00|2826.51|2824.81|2829.01|2827.31|2830.01|2828.31|2824.01|2822.31|7838
1586347500000|2020-04-08 12:05:00|2830.01|2828.31|2832.01|2830.31|2834.01|2832.31|2830.01|2828.31|7188
1586347800000|2020-04-08 12:10:00|2831.01|2829.31|2835.01|2833.31|2835.01|2833.31|2831.01|2829.31|5475
1586348100000|2020-04-08 12:15:00|2834.51|2832.81|2833.01|2831.31|2835.01|2833.31|2829.01|2827.31|18812
1586348400000|2020-04-08 12:20:00|2834.01|2832.31|2832.51|2830.81|2837.01|2835.31|2832.51|2830.81|5986
1586348700000|2020-04-08 12:25:00|2833.01|2831.31|2830.01|2828.31|2835.01|2833.31|2829.01|2827.31|3531
1586349000000|2020-04-08 12:30:00|2831.01|2829.31|2832.01|2830.31|2835.01|2833.31|2830.01|2828.31|10695
1586349300000|2020-04-08 12:35:00|2831.01|2829.31|2828.01|2826.31|2832.01|2830.31|2825.01|2823.31|13916
1586349600000|2020-04-08 12:40:00|2827.01|2825.31|2831.01|2829.31|2831.01|2829.31|2827.01|2825.31|9634
1586349900000|2020-04-08 12:45:00|2832.01|2830.31|2832.01|2830.31|2834.01|2832.31|2829.01|2827.31|3835
1586350200000|2020-04-08 12:50:00|2833.01|2831.31|2828.01|2826.31|2833.01|2831.31|2828.01|2826.31|4713
1586350500000|2020-04-08 12:55:00|2829.01|2827.31|2833.01|2831.31|2833.01|2831.31|2827.01|2825.31|7348
1586350800000|2020-04-08 13:00:00|2832.01|2830.31|2835.01|2833.31|2836.01|2834.31|2832.01|2830.31|8664
1586351100000|2020-04-08 13:05:00|2834.01|2832.31|2837.01|2835.31|2841.01|2839.31|2833.01|2831.31|12505
1586351400000|2020-04-08 13:10:00|2838.01|2836.31|2835.01|2833.31|2838.01|2836.31|2834.01|2832.31|3070
1586351700000|2020-04-08 13:15:00|2834.01|2832.31|2837.01|2835.31|2840.01|2838.31|2834.01|2832.31|6652
1586352000000|2020-04-08 13:20:00|2836.51|2834.81|2838.01|2836.31|2839.01|2837.31|2835.01|2833.31|4394
1586352300000|2020-04-08 13:25:00|2839.01|2837.31|2834.01|2832.31|2841.01|2839.31|2834.01|2832.31|5479
1586352600000|2020-04-08 13:30:00|2835.01|2833.31|2832.01|2830.31|2842.01|2840.31|2828.01|2826.31|28782
1586352900000|2020-04-08 13:35:00|2833.01|2831.31|2829.01|2827.31|2835.01|2833.31|2824.01|2822.31|7785
1586353200000|2020-04-08 13:40:00|2830.01|2828.31|2828.01|2826.31|2835.01|2833.31|2827.01|2825.31|7859
1586353500000|2020-04-08 13:45:00|2829.01|2827.31|2822.01|2820.31|2831.01|2829.31|2822.01|2820.31|20311
1586353800000|2020-04-08 13:50:00|2823.01|2821.31|2816.01|2814.31|2824.01|2822.31|2816.01|2814.31|13592
1586354100000|2020-04-08 13:55:00|2817.01|2815.31|2810.01|2808.31|2818.01|2816.31|2810.01|2808.31|17133
1586354400000|2020-04-08 14:00:00|2811.01|2809.31|2811.01|2809.31|2818.01|2816.31|2810.01|2808.31|13059
1586354700000|2020-04-08 14:05:00|2812.01|2810.31|2810.01|2808.31|2815.01|2813.31|2807.01|2805.31|15392
1586355000000|2020-04-08 14:10:00|2811.01|2809.31|2816.01|2814.31|2818.01|2816.31|2810.01|2808.31|9250
1586355300000|2020-04-08 14:15:00|2817.01|2815.31|2822.01|2820.31|2822.01|2820.31|2814.01|2812.31|7675
1586355600000|2020-04-08 14:20:00|2821.01|2819.31|2819.01|2817.31|2822.01|2820.31|2818.01|2816.31|6133
1586355900000|2020-04-08 14:25:00|2818.01|2816.31|2825.01|2823.31|2825.01|2823.31|2817.01|2815.31|12645
1586356200000|2020-04-08 14:30:00|2824.01|2822.31|2824.01|2822.31|2825.01|2823.31|2819.01|2817.31|9327
1586356500000|2020-04-08 14:35:00|2823.01|2821.31|2820.01|2818.31|2824.01|2822.31|2819.01|2817.31|8038
1586356800000|2020-04-08 14:40:00|2819.51|2817.81|2813.01|2811.31|2822.01|2820.31|2811.01|2809.31|11841
1586357100000|2020-04-08 14:45:00|2814.01|2812.31|2819.01|2817.31|2820.01|2818.31|2814.01|2812.31|16462
1586357400000|2020-04-08 14:50:00|2820.01|2818.31|2823.01|2821.31|2827.01|2825.31|2820.01|2818.31|20007
1586357700000|2020-04-08 14:55:00|2822.01|2820.31|2830.01|2828.31|2830.01|2828.31|2819.01|2817.31|13248
1586358000000|2020-04-08 15:00:00|2831.01|2829.31|2824.01|2822.31|2831.01|2829.31|2824.01|2822.31|11987
1586358300000|2020-04-08 15:05:00|2825.01|2823.31|2824.01|2822.31|2827.01|2825.31|2821.01|2819.31|14290
1586358600000|2020-04-08 15:10:00|2825.01|2823.31|2831.51|2829.81|2833.01|2831.31|2825.01|2823.31|16471
1586358900000|2020-04-08 15:15:00|2831.01|2829.31|2832.01|2830.31|2836.01|2834.31|2830.01|2828.31|13834
1586359200000|2020-04-08 15:20:00|2833.01|2831.31|2835.01|2833.31|2838.01|2836.31|2833.01|2831.31|15056
1586359500000|2020-04-08 15:25:00|2836.01|2834.31|2844.01|2842.31|2844.01|2842.31|2836.01|2834.31|26912
1586359800000|2020-04-08 15:30:00|2845.01|2843.31|2850.01|2848.31|2850.01|2848.31|2841.01|2839.31|56240
1586360100000|2020-04-08 15:35:00|2851.01|2849.31|2855.01|2853.31|2856.01|2854.31|2849.01|2847.31|42588
1586360400000|2020-04-08 15:40:00|2856.01|2854.31|2853.01|2851.31|2857.01|2855.31|2853.01|2851.31|14897
1586360700000|2020-04-08 15:45:00|2852.01|2850.31|2856.01|2854.31|2858.01|2856.31|2852.01|2850.31|9713
1586361000000|2020-04-08 15:50:00|2855.01|2853.31|2852.01|2850.31|2855.01|2853.31|2852.01|2850.31|13416
1586361300000|2020-04-08 15:55:00|2853.01|2851.31|2853.01|2851.31|2857.01|2855.31|2852.01|2850.31|10479
1586361600000|2020-04-08 16:00:00|2854.01|2852.31|2855.01|2853.31|2855.01|2853.31|2850.01|2848.31|13360
1586361900000|2020-04-08 16:05:00|2854.51|2852.81|2853.01|2851.31|2857.01|2855.31|2852.01|2850.31|4638
1586362200000|2020-04-08 16:10:00|2852.51|2850.81|2852.01|2850.31|2852.51|2850.81|2848.01|2846.31|7834
1586362500000|2020-04-08 16:15:00|2853.01|2851.31|2858.01|2856.31|2858.01|2856.31|2852.01|2850.31|4168
1586362800000|2020-04-08 16:20:00|2857.01|2855.31|2857.01|2855.31|2858.01|2856.31|2856.01|2854.31|2748
1586363100000|2020-04-08 16:25:00|2857.65|2855.95|2852.35|2850.65|2858.35|2856.65|2852.35|2850.65|3443
1586363400000|2020-04-08 16:30:00|2853.35|2851.65|2853.35|2851.65|2854.35|2852.65|2851.35|2849.65|2707
1586363700000|2020-04-08 16:35:00|2854.35|2852.65|2859.35|2857.65|2859.35|2857.65|2846.35|2844.65|6291
1586364000000|2020-04-08 16:40:00|2858.35|2856.65|2856.35|2854.65|2859.35|2857.65|2854.35|2852.65|1761
1586364300000|2020-04-08 16:45:00|2856.85|2855.15|2853.85|2852.15|2857.35|2855.65|2853.35|2851.65|1774
1586364600000|2020-04-08 16:50:00|2854.35|2852.65|2854.35|2852.65|2857.35|2855.65|2852.35|2850.65|2068
1586364900000|2020-04-08 16:55:00|2853.35|2851.65|2855.35|2853.65|2856.35|2854.65|2851.35|2849.65|1364
1586365200000|2020-04-08 17:00:00|2856.35|2854.65|2857.35|2855.65|2859.35|2857.65|2852.35|2850.65|3747
1586365500000|2020-04-08 17:05:00|2857.85|2856.15|2856.35|2854.65|2860.35|2858.65|2855.35|2853.65|1985
1586365800000|2020-04-08 17:10:00|2857.35|2855.65|2859.35|2857.65|2859.35|2857.65|2854.35|2852.65|1933
1586366100000|2020-04-08 17:15:00|2860.35|2858.65|2859.35|2857.65|2860.35|2858.65|2858.35|2856.65|1311
1586366400000|2020-04-08 17:20:00|2858.35|2856.65|2858.35|2856.65|2860.35|2858.65|2857.35|2855.65|1200
1586366700000|2020-04-08 17:25:00|2858.85|2857.15|2855.35|2853.65|2859.35|2857.65|2855.35|2853.65|1556
1586367000000|2020-04-08 17:30:00|2856.35|2854.65|2853.35|2851.65|2856.85|2855.15|2852.35|2850.65|1361
1586367300000|2020-04-08 17:35:00|2852.35|2850.65|2849.35|2847.65|2854.35|2852.65|2848.35|2846.65|4811
1586367600000|2020-04-08 17:40:00|2849.85|2848.15|2846.35|2844.65|2851.35|2849.65|2845.35|2843.65|2189
1586367900000|2020-04-08 17:45:00|2847.35|2845.65|2848.35|2846.65|2851.35|2849.65|2847.35|2845.65|717
1586368200000|2020-04-08 17:50:00|2848.85|2847.15|2850.35|2848.65|2851.35|2849.65|2848.35|2846.65|709
1586368500000|2020-04-08 17:55:00|2849.35|2847.65|2844.35|2842.65|2849.35|2847.65|2843.35|2841.65|995
1586368800000|2020-04-08 18:00:00|2845.35|2843.65|2853.35|2851.65|2854.35|2852.65|2844.35|2842.65|1445
1586369100000|2020-04-08 18:05:00|2853.85|2852.15|2855.35|2853.65|2855.35|2853.65|2850.35|2848.65|1137
1586369400000|2020-04-08 18:10:00|2854.35|2852.65|2852.35|2850.65|2856.35|2854.65|2851.35|2849.65|970
1586369700000|2020-04-08 18:15:00|2853.35|2851.65|2856.35|2854.65|2857.35|2855.65|2852.35|2850.65|1568
1586370000000|2020-04-08 18:20:00|2857.35|2855.65|2862.35|2860.65|2862.35|2860.65|2854.35|2852.65|2149
1586370300000|2020-04-08 18:25:00|2863.35|2861.65|2864.35|2862.65|2864.35|2862.65|2861.35|2859.65|2502
1586370600000|2020-04-08 18:30:00|2863.35|2861.65|2864.35|2862.65|2866.35|2864.65|2862.35|2860.65|1791
1586370900000|2020-04-08 18:35:00|2865.35|2863.65|2866.35|2864.65|2866.35|2864.65|2864.35|2862.65|1104
1586371200000|2020-04-08 18:40:00|2865.85|2864.15|2865.35|2863.65|2868.35|2866.65|2865.35|2863.65|1846
1586371500000|2020-04-08 18:45:00|2865.85|2864.15|2860.35|2858.65|2867.35|2865.65|2860.35|2858.65|1639
1586371800000|2020-04-08 18:50:00|2861.35|2859.65|2866.35|2864.65|2866.35|2864.65|2860.35|2858.65|1083
1586372100000|2020-04-08 18:55:00|2865.35|2863.65|2867.35|2865.65|2867.35|2865.65|2864.35|2862.65|789
1586372400000|2020-04-08 19:00:00|2866.35|2864.65|2869.85|2868.15|2870.35|2868.65|2864.35|2862.65|1129
1586372700000|2020-04-08 19:05:00|2870.35|2868.65|2871.35|2869.65|2872.35|2870.65|2867.35|2865.65|724
1586373000000|2020-04-08 19:10:00|2870.85|2869.15|2864.35|2862.65|2871.35|2869.65|2864.35|2862.65|1474
1586373300000|2020-04-08 19:15:00|2865.35|2863.65|2867.35|2865.65|2868.85|2867.15|2864.35|2862.65|1153
1586373600000|2020-04-08 19:20:00|2868.35|2866.65|2861.35|2859.65|2868.35|2866.65|2860.35|2858.65|1132
1586373900000|2020-04-08 19:25:00|2862.35|2860.65|2866.35|2864.65|2867.35|2865.65|2862.35|2860.65|1041
1586374200000|2020-04-08 19:30:00|2867.35|2865.65|2862.35|2860.65|2873.35|2871.65|2860.35|2858.65|3988
1586374500000|2020-04-08 19:35:00|2861.85|2860.15|2861.35|2859.65|2863.35|2861.65|2857.35|2855.65|2204
1586374800000|2020-04-08 19:40:00|2860.35|2858.65|2859.35|2857.65|2861.35|2859.65|2853.35|2851.65|4302
1586375100000|2020-04-08 19:45:00|2858.35|2856.65|2859.35|2857.65|2861.35|2859.65|2856.35|2854.65|3829
1586375400000|2020-04-08 19:50:00|2862.35|2860.65|2866.35|2864.65|2871.35|2869.65|2862.35|2860.65|9882
1586375700000|2020-04-08 19:55:00|2865.35|2863.65|2863.35|2861.65|2865.35|2863.65|2860.85|2859.15|5796
1586376000000|2020-04-08 20:00:00|2865.2|2862|2865.2|2862|2868.2|2865|2862.2|2859|264
1586376300000|2020-04-08 20:05:00|2865|2861.8|2865|2861.8|2867.1|2863.9|2864|2860.8|0
1586376600000|2020-04-08 20:10:00|2864.7|2861.5|2861.8|2858.6|2865.3|2862.1|2860.8|2857.6|0
1586376900000|2020-04-08 20:15:00|2861.9|2858.7|2862.5|2859.3|2862.8|2859.6|2861.9|2858.7|0
1586377200000|2020-04-08 20:20:00|2862.6|2859.4|2862.1|2858.9|2862.9|2859.7|2862|2858.8|0
1586377500000|2020-04-08 20:25:00|2861.8|2858.6|2861.4|2858.2|2862.1|2858.9|2861.1|2857.9|0
1586377800000|2020-04-08 20:30:00|2861.1|2857.9|2865.5|2862.3|2865.8|2862.6|2861.1|2857.9|0
1586378100000|2020-04-08 20:35:00|2865.8|2862.6|2864.8|2861.6|2866|2862.8|2864.4|2861.2|0
1586378400000|2020-04-08 20:40:00|2864.6|2861.4|2867.6|2864.4|2868.3|2865.1|2864.6|2861.4|0
1586378700000|2020-04-08 20:45:00|2867.4|2864.2|2865.5|2862.3|2867.9|2864.7|2864.1|2860.9|0
1586379000000|2020-04-08 20:50:00|2865.8|2862.6|2865.3|2862.1|2865.8|2862.6|2863.4|2860.2|0
1586379300000|2020-04-08 20:55:00|2865.1|2861.9|2866.4|2863.2|2866.5|2863.3|2863.7|2860.5|0
1586379600000|2020-04-08 21:00:00|2865.7|2862.5|2865.6|2862.4|2865.9|2862.7|2865.2|2862|0
1586379900000|2020-04-08 21:05:00|2865.7|2862.5|2865.2|2862|2865.9|2862.7|2865.2|2862|0
1586380200000|2020-04-08 21:10:00|2865.3|2862.1|2864.8|2861.6|2865.6|2862.4|2864.8|2861.6|0
1586380500000|2020-04-08 21:15:00|2864.9|2861.7|2864.8|2861.6|2865|2861.8|2864.2|2861|0
1586380800000|2020-04-08 21:20:00|2865.1|2861.9|2864.6|2861.4|2865.1|2861.9|2864.3|2861.1|0
1586381100000|2020-04-08 21:25:00|2864.8|2861.6|2864.8|2861.6|2864.9|2861.7|2864.4|2861.2|0
1586381400000|2020-04-08 21:30:00|2864.7|2861.5|2864.3|2861.1|2864.8|2861.6|2864.3|2861.1|0
1586381700000|2020-04-08 21:35:00|2864.7|2861.5|2863.5|2860.3|2865|2861.8|2863.5|2860.3|0
1586382000000|2020-04-08 21:40:00|2864|2860.8|2863.6|2860.4|2864|2860.8|2862.9|2859.7|0
1586382300000|2020-04-08 21:45:00|2863.7|2860.5|2864.3|2861.1|2864.4|2861.2|2863.6|2860.4|0
1586382600000|2020-04-08 21:50:00|2864.2|2861|2864.2|2861|2864.3|2861.1|2864.1|2860.9|0
1586382900000|2020-04-08 21:55:00|2864.3|2861.1|2864.2|2861|2864.3|2861.1|2863.9|2860.7|0
1586383200000|2020-04-08 22:00:00|2863.7|2860.5|2858.3|2855.1|2863.7|2860.5|2855.5|2852.3|0
1586383500000|2020-04-08 22:05:00|2858.2|2855|2861.4|2858.2|2862.9|2859.7|2857.5|2854.3|0
1586383800000|2020-04-08 22:10:00|2861.2|2858|2862|2858.8|2862.6|2859.4|2860.8|2857.6|0
1586384100000|2020-04-08 22:15:00|2862.2|2859|2860.9|2857.7|2863.3|2860.1|2860.7|2857.5|0
1586384400000|2020-04-08 22:20:00|2861|2857.8|2861.3|2858.1|2863.7|2860.5|2860.7|2857.5|0
1586384700000|2020-04-08 22:25:00|2861.4|2858.2|2858.6|2855.4|2861.6|2858.4|2858|2854.8|0
1586385000000|2020-04-08 22:30:00|2858.7|2855.5|2859.1|2855.9|2859.1|2855.9|2857.2|2854|0
1586385300000|2020-04-08 22:35:00|2859.2|2856|2859.5|2856.3|2860.2|2857|2857.7|2854.5|0
1586385600000|2020-04-08 22:40:00|2859.2|2856|2857.9|2854.7|2859.5|2856.3|2856.5|2853.3|0
1586385900000|2020-04-08 22:45:00|2858|2854.8|2859.1|2855.9|2859.8|2856.6|2857.9|2854.7|0
1586386200000|2020-04-08 22:50:00|2858.8|2855.6|2858.6|2855.4|2859.4|2856.2|2857.2|2854|0
1586386500000|2020-04-08 22:55:00|2858.5|2855.3|2859.5|2856.3|2860.2|2857|2858.4|2855.2|0
1586386800000|2020-04-08 23:00:00|2859.3|2856.1|2858.4|2855.2|2859.3|2856.1|2856.6|2853.4|0
1586387100000|2020-04-08 23:05:00|2858.3|2855.1|2861.2|2858|2861.3|2858.1|2858.1|2854.9|0
1586387400000|2020-04-08 23:10:00|2860.7|2857.5|2864.5|2861.3|2865.4|2862.2|2860.6|2857.4|0
1586387700000|2020-04-08 23:15:00|2864.4|2861.2|2866.3|2863.1|2866.9|2863.7|2864.2|2861|0
1586388000000|2020-04-08 23:20:00|2866.5|2863.3|2870.2|2867|2871|2867.8|2866.1|2862.9|0
1586388300000|2020-04-08 23:25:00|2869.7|2866.5|2871.6|2868.4|2871.9|2868.7|2867.7|2864.5|0
1586388600000|2020-04-08 23:30:00|2871.9|2868.7|2869.9|2866.7|2874.7|2871.5|2869.8|2866.6|0
1586388900000|2020-04-08 23:35:00|2869.8|2866.6|2867.8|2864.6|2870.6|2867.4|2867.4|2864.2|0
1586389200000|2020-04-08 23:40:00|2867.9|2864.7|2870|2866.8|2870.2|2867|2866.5|2863.3|0
1586389500000|2020-04-08 23:45:00|2869.9|2866.7|2871.6|2868.4|2872.2|2869|2868.8|2865.6|0
1586389800000|2020-04-08 23:50:00|2871.4|2868.2|2874.2|2871|2874.2|2871|2870.3|2867.1|0
1586390100000|2020-04-08 23:55:00|2874.4|2871.2|2872.3|2869.1|2875.4|2872.2|2871.9|2868.7|0
1586390400000|2020-04-09 00:00:00|2872.6|2869.4|2870.6|2867.4|2872.8|2869.6|2869.4|2866.2|0
1586390700000|2020-04-09 00:05:00|2870.7|2867.5|2872.2|2869|2873.4|2870.2|2868.8|2865.6|0
1586391000000|2020-04-09 00:10:00|2872.6|2869.4|2872|2868.8|2874.6|2871.4|2871.6|2868.4|0
1586391300000|2020-04-09 00:15:00|2872.4|2869.2|2870.6|2868.4|2874.1|2871.9|2870.6|2868.4|880
1586391600000|2020-04-09 00:20:00|2871.6|2869.4|2869.6|2867.4|2875.6|2873.4|2868.6|2866.4|459
1586391900000|2020-04-09 00:25:00|2870.6|2868.4|2872.6|2870.4|2872.6|2870.4|2867.6|2865.4|429
1586392200000|2020-04-09 00:30:00|2871.6|2869.4|2871.1|2868.9|2872.6|2870.4|2868.6|2866.4|258
1586392500000|2020-04-09 00:35:00|2870.6|2868.4|2874.6|2872.4|2876.6|2874.4|2868.6|2866.4|535
1586392800000|2020-04-09 00:40:00|2875.6|2873.4|2875.6|2873.4|2877.6|2875.4|2874.6|2872.4|416
1586393100000|2020-04-09 00:45:00|2875.1|2872.9|2874.6|2872.4|2875.6|2873.4|2872.1|2869.9|159
1586393400000|2020-04-09 00:50:00|2875.6|2873.4|2873.6|2871.4|2877.6|2875.4|2873.1|2870.9|253
1586393700000|2020-04-09 00:55:00|2874.1|2871.9|2869.6|2867.4|2874.6|2872.4|2868.1|2865.9|413
1586394000000|2020-04-09 01:00:00|2869.1|2866.9|2872.1|2869.9|2874.6|2872.4|2868.6|2866.4|198
1586394300000|2020-04-09 01:05:00|2871.6|2869.4|2873.6|2871.4|2874.6|2872.4|2870.6|2868.4|173
1586394600000|2020-04-09 01:10:00|2874.1|2871.9|2873.6|2871.4|2876.6|2874.4|2872.6|2870.4|79
1586394900000|2020-04-09 01:15:00|2873.1|2870.9|2871.6|2869.4|2873.6|2871.4|2870.6|2868.4|251
1586395200000|2020-04-09 01:20:00|2870.6|2868.4|2869.6|2867.4|2871.6|2869.4|2868.6|2866.4|273
1586395500000|2020-04-09 01:25:00|2869.1|2866.9|2871.6|2869.4|2872.6|2870.4|2869.1|2866.9|143
1586395800000|2020-04-09 01:30:00|2871.1|2868.9|2861.6|2859.4|2871.6|2869.4|2861.6|2859.4|310
1586396100000|2020-04-09 01:35:00|2862.1|2859.9|2859.1|2856.9|2865.6|2863.4|2856.6|2854.4|200
1586396400000|2020-04-09 01:40:00|2859.6|2857.4|2860.6|2858.4|2861.6|2859.4|2857.6|2855.4|171
1586396700000|2020-04-09 01:45:00|2861.1|2858.9|2862.6|2860.4|2863.6|2861.4|2858.6|2856.4|106
1586397000000|2020-04-09 01:50:00|2863.1|2860.9|2863.6|2861.4|2863.6|2861.4|2859.1|2856.9|178
1586397300000|2020-04-09 01:55:00|2864.6|2862.4|2861.6|2859.4|2865.6|2863.4|2860.1|2857.9|245
1586397600000|2020-04-09 02:00:00|2862.1|2859.9|2861.1|2858.9|2864.1|2861.9|2859.1|2856.9|49
1586397900000|2020-04-09 02:05:00|2861.6|2859.4|2866.6|2864.4|2866.6|2864.4|2861.6|2859.4|81
1586398200000|2020-04-09 02:10:00|2865.6|2863.4|2867.6|2865.4|2869.6|2867.4|2865.1|2862.9|205
1586398500000|2020-04-09 02:15:00|2868.1|2865.9|2866.6|2864.4|2869.1|2866.9|2864.6|2862.4|75
1586398800000|2020-04-09 02:20:00|2867.6|2865.4|2865.6|2863.4|2868.1|2865.9|2865.6|2863.4|61
1586399100000|2020-04-09 02:25:00|2865.1|2862.9|2865.1|2862.9|2865.6|2863.4|2864.6|2862.4|88
1586399400000|2020-04-09 02:30:00|2865.6|2863.4|2862.1|2859.9|2865.6|2863.4|2860.6|2858.4|49
1586399700000|2020-04-09 02:35:00|2861.6|2859.4|2861.6|2859.4|2863.1|2860.9|2859.6|2857.4|234
1586400000000|2020-04-09 02:40:00|2861.1|2858.9|2856.6|2854.4|2861.6|2859.4|2856.1|2853.9|159
1586400300000|2020-04-09 02:45:00|2857.1|2854.9|2859.1|2856.9|2860.1|2857.9|2856.1|2853.9|98
1586400600000|2020-04-09 02:50:00|2859.6|2857.4|2858.6|2856.4|2860.6|2858.4|2857.6|2855.4|148
1586400900000|2020-04-09 02:55:00|2858.1|2855.9|2861.1|2858.9|2861.1|2858.9|2857.6|2855.4|47
1586401200000|2020-04-09 03:00:00|2860.6|2858.4|2858.1|2855.9|2861.6|2859.4|2857.6|2855.4|52
1586401500000|2020-04-09 03:05:00|2857.6|2855.4|2859.1|2856.9|2860.6|2858.4|2857.6|2855.4|16
1586401800000|2020-04-09 03:10:00|2859.6|2857.4|2861.1|2858.9|2862.6|2860.4|2857.6|2855.4|50
1586402100000|2020-04-09 03:15:00|2861.6|2859.4|2860.6|2858.4|2861.6|2859.4|2858.6|2856.4|45
1586402400000|2020-04-09 03:20:00|2861.1|2858.9|2862.6|2860.4|2863.6|2861.4|2860.6|2858.4|55
1586402700000|2020-04-09 03:25:00|2863.1|2860.9|2864.6|2862.4|2866.6|2864.4|2863.1|2860.9|204
1586403000000|2020-04-09 03:30:00|2865.1|2862.9|2866.6|2864.4|2868.1|2865.9|2862.6|2860.4|108
1586403300000|2020-04-09 03:35:00|2865.6|2863.4|2864.6|2862.4|2866.6|2864.4|2864.6|2862.4|76
1586403600000|2020-04-09 03:40:00|2865.6|2863.4|2864.1|2861.9|2865.6|2863.4|2862.6|2860.4|96
1586403900000|2020-04-09 03:45:00|2863.6|2861.4|2870.1|2867.9|2870.1|2867.9|2862.6|2860.4|136
1586404200000|2020-04-09 03:50:00|2870.6|2868.4|2866.6|2864.4|2870.6|2868.4|2866.6|2864.4|266
1586404500000|2020-04-09 03:55:00|2867.6|2865.4|2868.6|2866.4|2868.6|2866.4|2866.6|2864.4|155
1586404800000|2020-04-09 04:00:00|2867.6|2865.4|2869.6|2867.4|2870.6|2868.4|2867.6|2865.4|108
1586405100000|2020-04-09 04:05:00|2869.1|2866.9|2865.1|2862.9|2869.1|2866.9|2863.6|2861.4|233
1586405400000|2020-04-09 04:10:00|2864.6|2862.4|2865.1|2862.9|2867.6|2865.4|2863.6|2861.4|127
1586405700000|2020-04-09 04:15:00|2865.6|2863.4|2864.6|2862.4|2866.6|2864.4|2863.6|2861.4|56
1586406000000|2020-04-09 04:20:00|2865.1|2862.9|2862.6|2860.4|2865.6|2863.4|2860.6|2858.4|198
1586406300000|2020-04-09 04:25:00|2863.1|2860.9|2864.1|2861.9|2864.1|2861.9|2860.6|2858.4|143
1586406600000|2020-04-09 04:30:00|2863.6|2861.4|2868.6|2866.4|2869.6|2867.4|2863.6|2861.4|167
1586406900000|2020-04-09 04:35:00|2868.1|2865.9|2866.1|2863.9|2869.1|2866.9|2864.6|2862.4|334
1586407200000|2020-04-09 04:40:00|2866.6|2864.4|2870.1|2867.9|2871.6|2869.4|2865.6|2863.4|166
1586407500000|2020-04-09 04:45:00|2869.6|2867.4|2865.6|2863.4|2869.6|2867.4|2865.6|2863.4|81
1586407800000|2020-04-09 04:50:00|2866.1|2863.9|2869.6|2867.4|2869.6|2867.4|2865.1|2862.9|95
1586408100000|2020-04-09 04:55:00|2868.6|2866.4|2872.1|2869.9|2872.6|2870.4|2867.6|2865.4|309
1586408400000|2020-04-09 05:00:00|2872.6|2870.4|2872.6|2870.4|2872.6|2870.4|2868.6|2866.4|191
1586408700000|2020-04-09 05:05:00|2871.6|2869.4|2867.6|2865.4|2872.6|2870.4|2867.6|2865.4|250
1586409000000|2020-04-09 05:10:00|2868.1|2865.9|2869.6|2867.4|2872.6|2870.4|2867.6|2865.4|236
1586409300000|2020-04-09 05:15:00|2869.1|2866.9|2868.1|2865.9|2870.1|2867.9|2867.6|2865.4|458
1586409600000|2020-04-09 05:20:00|2867.6|2865.4|2867.1|2864.9|2868.6|2866.4|2865.6|2863.4|232
1586409900000|2020-04-09 05:25:00|2867.6|2865.4|2870.6|2868.4|2871.6|2869.4|2867.6|2865.4|407
1586410200000|2020-04-09 05:30:00|2871.1|2868.9|2872.6|2870.4|2873.6|2871.4|2866.6|2864.4|596
1586410500000|2020-04-09 05:35:00|2871.6|2869.4|2874.1|2871.9|2874.6|2872.4|2871.6|2869.4|442
1586410800000|2020-04-09 05:40:00|2873.6|2871.4|2877.6|2875.4|2879.6|2877.4|2873.6|2871.4|1379
1586411100000|2020-04-09 05:45:00|2878.1|2875.9|2876.6|2874.4|2879.1|2876.9|2875.6|2873.4|966
1586411400000|2020-04-09 05:50:00|2876.1|2873.9|2869.6|2867.4|2876.1|2873.9|2865.6|2863.4|1378
1586411700000|2020-04-09 05:55:00|2870.1|2867.9|2869.6|2867.4|2872.6|2870.4|2868.6|2866.4|942
1586412000000|2020-04-09 06:00:00|2869.35|2867.65|2877.35|2875.65|2880.35|2878.65|2869.35|2867.65|3431
1586412300000|2020-04-09 06:05:00|2876.35|2874.65|2876.35|2874.65|2879.35|2877.65|2874.35|2872.65|1938
1586412600000|2020-04-09 06:10:00|2877.35|2875.65|2877.35|2875.65|2879.35|2877.65|2875.85|2874.15|913
1586412900000|2020-04-09 06:15:00|2876.35|2874.65|2880.35|2878.65|2880.35|2878.65|2873.85|2872.15|1103
1586413200000|2020-04-09 06:20:00|2879.85|2878.15|2876.35|2874.65|2880.35|2878.65|2874.35|2872.65|1497
1586413500000|2020-04-09 06:25:00|2877.35|2875.65|2878.35|2876.65|2882.35|2880.65|2877.35|2875.65|2062
1586413800000|2020-04-09 06:30:00|2879.35|2877.65|2878.35|2876.65|2880.35|2878.65|2877.35|2875.65|834
1586414100000|2020-04-09 06:35:00|2877.35|2875.65|2876.35|2874.65|2878.35|2876.65|2875.35|2873.65|650
1586414400000|2020-04-09 06:40:00|2877.35|2875.65|2880.35|2878.65|2880.35|2878.65|2875.35|2873.65|985
1586414700000|2020-04-09 06:45:00|2880.85|2879.15|2881.35|2879.65|2883.35|2881.65|2880.35|2878.65|1575
1586415000000|2020-04-09 06:50:00|2880.85|2879.15|2874.35|2872.65|2881.35|2879.65|2873.85|2872.15|1457
1586415300000|2020-04-09 06:55:00|2874.85|2873.15|2887.35|2885.65|2888.35|2886.65|2874.35|2872.65|5265
1586415600000|2020-04-09 07:00:00|2886.35|2884.65|2886.35|2884.65|2890.35|2888.65|2881.35|2879.65|17053
1586415900000|2020-04-09 07:05:00|2887.35|2885.65|2892.35|2890.65|2893.35|2891.65|2883.35|2881.65|9113
1586416200000|2020-04-09 07:10:00|2891.35|2889.65|2892.35|2890.65|2894.85|2893.15|2889.35|2887.65|9662
1586416500000|2020-04-09 07:15:00|2893.35|2891.65|2898.35|2896.65|2902.35|2900.65|2893.35|2891.65|16060
1586416800000|2020-04-09 07:20:00|2899.35|2897.65|2896.35|2894.65|2900.35|2898.65|2894.35|2892.65|13960
1586417100000|2020-04-09 07:25:00|2895.35|2893.65|2893.35|2891.65|2896.85|2895.15|2889.85|2888.15|8216
1586417400000|2020-04-09 07:30:00|2894.35|2892.65|2898.35|2896.65|2899.35|2897.65|2890.35|2888.65|7352
1586417700000|2020-04-09 07:35:00|2899.35|2897.65|2900.35|2898.65|2902.35|2900.65|2896.35|2894.65|5212
1586418000000|2020-04-09 07:40:00|2901.35|2899.65|2896.35|2894.65|2902.35|2900.65|2894.35|2892.65|5360
1586418300000|2020-04-09 07:45:00|2897.35|2895.65|2900.35|2898.65|2902.35|2900.65|2896.35|2894.65|6103
1586418600000|2020-04-09 07:50:00|2899.85|2898.15|2901.35|2899.65|2902.35|2900.65|2898.35|2896.65|5631
1586418900000|2020-04-09 07:55:00|2900.35|2898.65|2900.35|2898.65|2901.35|2899.65|2895.35|2893.65|6837
1586419200000|2020-04-09 08:00:00|2899.35|2897.65|2893.35|2891.65|2901.35|2899.65|2893.35|2891.65|5975
1586419500000|2020-04-09 08:05:00|2894.35|2892.65|2893.35|2891.65|2896.35|2894.65|2890.35|2888.65|8537
1586419800000|2020-04-09 08:10:00|2892.35|2890.65|2891.35|2889.65|2893.35|2891.65|2888.35|2886.65|6835
1586420100000|2020-04-09 08:15:00|2892.35|2890.65|2889.35|2887.65|2893.35|2891.65|2888.35|2886.65|8612
1586420400000|2020-04-09 08:20:00|2890.35|2888.65|2885.35|2883.65|2892.35|2890.65|2885.35|2883.65|7138
1586420700000|2020-04-09 08:25:00|2884.35|2882.65|2880.35|2878.65|2886.35|2884.65|2878.35|2876.65|8267
1586421000000|2020-04-09 08:30:00|2879.35|2877.65|2881.35|2879.65|2883.35|2881.65|2879.35|2877.65|7373
1586421300000|2020-04-09 08:35:00|2880.35|2878.65|2869.35|2867.65|2881.35|2879.65|2868.35|2866.65|17223
1586421600000|2020-04-09 08:40:00|2868.85|2867.15|2871.35|2869.65|2875.35|2873.65|2868.35|2866.65|10495
1586421900000|2020-04-09 08:45:00|2870.35|2868.65|2870.35|2868.65|2875.35|2873.65|2870.35|2868.65|5189
1586422200000|2020-04-09 08:50:00|2869.35|2867.65|2864.35|2862.65|2869.35|2867.65|2861.35|2859.65|5878
1586422500000|2020-04-09 08:55:00|2865.35|2863.65|2854.35|2852.65|2865.35|2863.65|2854.35|2852.65|10507
1586422800000|2020-04-09 09:00:00|2853.35|2851.65|2854.35|2852.65|2859.35|2857.65|2852.35|2850.65|7978
1586423100000|2020-04-09 09:05:00|2853.85|2852.15|2854.35|2852.65|2857.35|2855.65|2850.35|2848.65|10068
1586423400000|2020-04-09 09:10:00|2853.35|2851.65|2847.35|2845.65|2854.35|2852.65|2843.35|2841.65|9424
1586423700000|2020-04-09 09:15:00|2848.35|2846.65|2844.35|2842.65|2851.35|2849.65|2841.35|2839.65|9555
1586424000000|2020-04-09 09:20:00|2843.35|2841.65|2849.35|2847.65|2851.35|2849.65|2843.35|2841.65|7659
1586424300000|2020-04-09 09:25:00|2850.35|2848.65|2856.35|2854.65|2857.35|2855.65|2850.35|2848.65|11396
1586424600000|2020-04-09 09:30:00|2856.85|2855.15|2852.35|2850.65|2859.35|2857.65|2852.35|2850.65|10291
1586424900000|2020-04-09 09:35:00|2851.35|2849.65|2850.35|2848.65|2853.35|2851.65|2846.85|2845.15|6848
1586425200000|2020-04-09 09:40:00|2849.35|2847.65|2848.35|2846.65|2852.35|2850.65|2848.35|2846.65|6286
1586425500000|2020-04-09 09:45:00|2849.35|2847.65|2839.35|2837.65|2850.35|2848.65|2836.35|2834.65|21957
1586425800000|2020-04-09 09:50:00|2840.35|2838.65|2837.35|2835.65|2843.35|2841.65|2835.35|2833.65|14345
1586426100000|2020-04-09 09:55:00|2836.35|2834.65|2836.35|2834.65|2839.35|2837.65|2831.85|2830.15|12261
1586426400000|2020-04-09 10:00:00|2835.35|2833.65|2843.35|2841.65|2844.35|2842.65|2832.35|2830.65|15562
1586426700000|2020-04-09 10:05:00|2842.35|2840.65|2847.35|2845.65|2847.35|2845.65|2842.35|2840.65|22068
1586427000000|2020-04-09 10:10:00|2846.35|2844.65|2847.35|2845.65|2848.35|2846.65|2843.35|2841.65|27088
1586427300000|2020-04-09 10:15:00|2848.35|2846.65|2842.35|2840.65|2848.35|2846.65|2841.35|2839.65|6306
1586427600000|2020-04-09 10:20:00|2843.35|2841.65|2839.35|2837.65|2846.35|2844.65|2839.35|2837.65|12211
1586427900000|2020-04-09 10:25:00|2838.35|2836.65|2840.35|2838.65|2844.35|2842.65|2836.35|2834.65|8093
1586428200000|2020-04-09 10:30:00|2841.35|2839.65|2841.35|2839.65|2846.35|2844.65|2838.35|2836.65|8249
1586428500000|2020-04-09 10:35:00|2842.35|2840.65|2846.35|2844.65|2847.35|2845.65|2841.35|2839.65|6924
1586428800000|2020-04-09 10:40:00|2847.35|2845.65|2848.35|2846.65|2850.35|2848.65|2844.35|2842.65|4028
1586429100000|2020-04-09 10:45:00|2848.85|2847.15|2848.35|2846.65|2851.35|2849.65|2847.35|2845.65|6260
1586429400000|2020-04-09 10:50:00|2847.35|2845.65|2843.35|2841.65|2849.35|2847.65|2843.35|2841.65|4914
1586429700000|2020-04-09 10:55:00|2842.35|2840.65|2850.35|2848.65|2850.35|2848.65|2842.35|2840.65|3655
1586430000000|2020-04-09 11:00:00|2849.35|2847.65|2850.35|2848.65|2851.35|2849.65|2847.35|2845.65|17977
1586430300000|2020-04-09 11:05:00|2851.35|2849.65|2852.35|2850.65|2855.35|2853.65|2848.35|2846.65|12671
1586430600000|2020-04-09 11:10:00|2851.35|2849.65|2850.35|2848.65|2854.35|2852.65|2849.35|2847.65|16112
1586430900000|2020-04-09 11:15:00|2851.35|2849.65|2850.35|2848.65|2854.35|2852.65|2850.35|2848.65|6052
1586431200000|2020-04-09 11:20:00|2849.35|2847.65|2843.35|2841.65|2852.35|2850.65|2843.35|2841.65|7709
1586431500000|2020-04-09 11:25:00|2842.35|2840.65|2837.05|2835.35|2846.35|2844.65|2837.05|2835.35|11087
1586431800000|2020-04-09 11:30:00|2838.05|2836.35|2846.75|2845.05|2846.75|2845.05|2831.05|2829.35|11892
1586432100000|2020-04-09 11:35:00|2845.75|2844.05|2844.75|2843.05|2847.75|2846.05|2840.75|2839.05|13994
1586432400000|2020-04-09 11:40:00|2844.81|2843.11|2844.81|2843.11|2848.81|2847.11|2840.81|2839.11|11418
1586432700000|2020-04-09 11:45:00|2845.81|2844.11|2860.81|2859.11|2864.81|2863.11|2842.81|2841.11|20477
1586433000000|2020-04-09 11:50:00|2859.81|2858.11|2864.81|2863.11|2864.81|2863.11|2858.81|2857.11|9848
1586433300000|2020-04-09 11:55:00|2863.81|2862.11|2856.81|2855.11|2865.81|2864.11|2856.81|2855.11|29726
1586433600000|2020-04-09 12:00:00|2857.81|2856.11|2850.81|2849.11|2858.81|2857.11|2849.81|2848.11|6452
1586433900000|2020-04-09 12:05:00|2851.81|2850.11|2849.81|2848.11|2853.81|2852.11|2847.81|2846.11|4761
1586434200000|2020-04-09 12:10:00|2850.31|2848.61|2847.81|2846.11|2850.81|2849.11|2846.81|2845.11|5937
1586434500000|2020-04-09 12:15:00|2849.81|2848.11|2846.81|2845.11|2850.81|2849.11|2841.81|2840.11|13698
1586434800000|2020-04-09 12:20:00|2846.31|2844.61|2850.81|2849.11|2854.81|2853.11|2846.31|2844.61|3948
1586435100000|2020-04-09 12:25:00|2851.81|2850.11|2854.81|2853.11|2854.81|2853.11|2851.81|2850.11|2536
1586435400000|2020-04-09 12:30:00|2854.31|2852.61|2869.81|2868.11|2871.81|2870.11|2853.81|2852.11|18112
1586435700000|2020-04-09 12:35:00|2868.81|2867.11|2862.31|2860.61|2869.81|2868.11|2861.81|2860.11|16698
1586436000000|2020-04-09 12:40:00|2861.81|2860.11|2867.81|2866.11|2867.81|2866.11|2857.81|2856.11|7759
1586436300000|2020-04-09 12:45:00|2866.81|2865.11|2872.81|2871.11|2872.81|2871.11|2864.81|2863.11|10380
1586436600000|2020-04-09 12:50:00|2873.81|2872.11|2881.81|2880.11|2882.81|2881.11|2871.81|2870.11|16544
1586436900000|2020-04-09 12:55:00|2880.81|2879.11|2883.81|2882.11|2889.81|2888.11|2877.81|2876.11|11485
1586437200000|2020-04-09 13:00:00|2884.81|2883.11|2882.81|2881.11|2887.81|2886.11|2880.81|2879.11|13313
1586437500000|2020-04-09 13:05:00|2883.31|2881.61|2890.81|2889.11|2892.81|2891.11|2881.81|2880.11|12345
1586437800000|2020-04-09 13:10:00|2891.81|2890.11|2892.81|2891.11|2895.81|2894.11|2889.81|2888.11|20458
1586438100000|2020-04-09 13:15:00|2892.31|2890.61|2890.81|2889.11|2893.31|2891.61|2885.81|2884.11|11097
1586438400000|2020-04-09 13:20:00|2891.81|2890.11|2896.81|2895.11|2898.81|2897.11|2890.81|2889.11|12992
1586438700000|2020-04-09 13:25:00|2895.81|2894.11|2893.81|2892.11|2901.81|2900.11|2893.81|2892.11|15851
1586439000000|2020-04-09 13:30:00|2894.81|2893.11|2898.81|2897.11|2900.81|2899.11|2891.81|2890.11|19356
1586439300000|2020-04-09 13:35:00|2899.81|2898.11|2908.81|2907.11|2909.81|2908.11|2899.81|2898.11|21836
1586439600000|2020-04-09 13:40:00|2909.81|2908.11|2914.81|2913.11|2915.81|2914.11|2908.81|2907.11|16369
1586439900000|2020-04-09 13:45:00|2915.31|2913.61|2912.81|2911.11|2917.81|2916.11|2910.81|2909.11|23203
1586440200000|2020-04-09 13:50:00|2911.81|2910.11|2918.81|2917.11|2918.81|2917.11|2910.81|2909.11|14104
1586440500000|2020-04-09 13:55:00|2917.81|2916.11|2923.81|2922.11|2924.81|2923.11|2916.81|2915.11|18010
1586440800000|2020-04-09 14:00:00|2922.81|2921.11|2903.81|2902.11|2923.81|2922.11|2901.81|2900.11|20864
1586441100000|2020-04-09 14:05:00|2902.81|2901.11|2885.81|2884.11|2903.81|2902.11|2884.81|2883.11|27014
1586441400000|2020-04-09 14:10:00|2885.31|2883.61|2897.81|2896.11|2899.81|2898.11|2885.31|2883.61|18583
1586441700000|2020-04-09 14:15:00|2898.81|2897.11|2887.81|2886.11|2899.81|2898.11|2887.81|2886.11|11834
1586442000000|2020-04-09 14:20:00|2888.81|2887.11|2890.81|2889.11|2891.81|2890.11|2881.81|2880.11|15256
1586442300000|2020-04-09 14:25:00|2889.81|2888.11|2896.81|2895.11|2900.81|2899.11|2887.81|2886.11|19865
1586442600000|2020-04-09 14:30:00|2897.81|2896.11|2898.81|2897.11|2898.81|2897.11|2891.81|2890.11|14575
1586442900000|2020-04-09 14:35:00|2897.81|2896.11|2897.81|2896.11|2900.81|2899.11|2892.81|2891.11|12974
1586443200000|2020-04-09 14:40:00|2898.81|2897.11|2895.31|2893.61|2898.81|2897.11|2889.81|2888.11|21489
1586443500000|2020-04-09 14:45:00|2895.81|2894.11|2892.81|2891.11|2897.81|2896.11|2892.81|2891.11|8839
1586443800000|2020-04-09 14:50:00|2893.81|2892.11|2887.81|2886.11|2894.81|2893.11|2886.81|2885.11|21450
1586444100000|2020-04-09 14:55:00|2888.81|2887.11|2888.81|2887.11|2892.81|2891.11|2884.81|2883.11|14108
1586444400000|2020-04-09 15:00:00|2888.31|2886.61|2879.81|2878.11|2889.81|2888.11|2879.81|2878.11|25341
1586444700000|2020-04-09 15:05:00|2880.81|2879.11|2881.81|2880.11|2884.81|2883.11|2872.81|2871.11|38943
1586445000000|2020-04-09 15:10:00|2882.81|2881.11|2879.81|2878.11|2884.81|2883.11|2875.81|2874.11|20047
1586445300000|2020-04-09 15:15:00|2880.81|2879.11|2879.81|2878.11|2880.81|2879.11|2875.81|2874.11|32440
1586445600000|2020-04-09 15:20:00|2880.81|2879.11|2876.81|2875.11|2884.81|2883.11|2872.81|2871.11|21660
1586445900000|2020-04-09 15:25:00|2877.81|2876.11|2891.81|2890.11|2893.81|2892.11|2874.81|2873.11|39412
1586446200000|2020-04-09 15:30:00|2890.81|2889.11|2891.81|2890.11|2895.81|2894.11|2886.81|2885.11|87931
1586446500000|2020-04-09 15:35:00|2890.81|2889.11|2898.81|2897.11|2900.81|2899.11|2887.81|2886.11|48346
1586446800000|2020-04-09 15:40:00|2899.81|2898.11|2896.81|2895.11|2901.81|2900.11|2893.81|2892.11|16890
1586447100000|2020-04-09 15:45:00|2897.81|2896.11|2902.81|2901.11|2903.81|2902.11|2896.81|2895.11|14519
1586447400000|2020-04-09 15:50:00|2903.81|2902.11|2900.81|2899.11|2903.81|2902.11|2898.81|2897.11|12177
1586447700000|2020-04-09 15:55:00|2900.31|2898.61|2903.81|2902.11|2903.81|2902.11|2897.81|2896.11|5347
1586448000000|2020-04-09 16:00:00|2902.81|2901.11|2905.81|2904.11|2905.81|2904.11|2900.81|2899.11|11215
1586448300000|2020-04-09 16:05:00|2904.81|2903.11|2905.81|2904.11|2905.81|2904.11|2899.81|2898.11|7636
1586448600000|2020-04-09 16:10:00|2904.81|2903.11|2906.81|2905.11|2906.81|2905.11|2901.81|2900.11|6183
1586448900000|2020-04-09 16:15:00|2905.81|2904.11|2910.81|2909.11|2910.81|2909.11|2903.81|2902.11|5023
1586449200000|2020-04-09 16:20:00|2910.31|2908.61|2907.81|2906.11|2910.81|2909.11|2905.81|2904.11|3578
1586449500000|2020-04-09 16:25:00|2906.81|2905.11|2902.81|2901.11|2906.81|2905.11|2902.81|2901.11|5837
1586449800000|2020-04-09 16:30:00|2903.31|2901.61|2900.81|2899.11|2905.81|2904.11|2900.81|2899.11|2909
1586450100000|2020-04-09 16:35:00|2901.31|2899.61|2903.81|2902.11|2904.31|2902.61|2898.81|2897.11|1594
1586450400000|2020-04-09 16:40:00|2903.31|2901.61|2901.81|2900.11|2904.81|2903.11|2900.81|2899.11|1812
1586450700000|2020-04-09 16:45:00|2900.81|2899.11|2903.81|2902.11|2905.81|2904.11|2899.81|2898.11|1695
1586451000000|2020-04-09 16:50:00|2902.81|2901.11|2906.81|2905.11|2908.81|2907.11|2901.81|2900.11|3014
1586451300000|2020-04-09 16:55:00|2905.81|2904.11|2908.81|2907.11|2910.81|2909.11|2903.81|2902.11|3622
1586451600000|2020-04-09 17:00:00|2909.81|2908.11|2904.81|2903.11|2909.81|2908.11|2904.81|2903.11|1961
1586451900000|2020-04-09 17:05:00|2905.31|2903.61|2909.81|2908.11|2909.81|2908.11|2904.81|2903.11|1923
1586452200000|2020-04-09 17:10:00|2908.81|2907.11|2907.81|2906.11|2908.81|2907.11|2904.81|2903.11|1433
1586452500000|2020-04-09 17:15:00|2908.31|2906.61|2909.81|2908.11|2909.81|2908.11|2904.81|2903.11|1099
1586452800000|2020-04-09 17:20:00|2908.81|2907.11|2906.81|2905.11|2909.81|2908.11|2905.81|2904.11|1505
1586453100000|2020-04-09 17:25:00|2906.31|2904.61|2910.81|2909.11|2910.81|2909.11|2905.81|2904.11|1195
1586453400000|2020-04-09 17:30:00|2911.81|2910.11|2907.81|2906.11|2912.81|2911.11|2907.81|2906.11|1376
1586453700000|2020-04-09 17:35:00|2908.31|2906.61|2901.81|2900.11|2908.81|2907.11|2900.81|2899.11|3344
1586454000000|2020-04-09 17:40:00|2900.81|2899.11|2904.81|2903.11|2906.81|2905.11|2900.81|2899.11|891
1586454300000|2020-04-09 17:45:00|2903.81|2902.11|2900.81|2899.11|2905.81|2904.11|2900.81|2899.11|1359
1586454600000|2020-04-09 17:50:00|2901.81|2900.11|2903.81|2902.11|2904.81|2903.11|2898.81|2897.11|3090
1586454900000|2020-04-09 17:55:00|2904.31|2902.61|2906.81|2905.11|2907.81|2906.11|2901.81|2900.11|3919
1586455200000|2020-04-09 18:00:00|2905.81|2904.11|2901.81|2900.11|2909.81|2908.11|2901.81|2900.11|6097
1586455500000|2020-04-09 18:05:00|2900.81|2899.11|2900.81|2899.11|2902.81|2901.11|2898.81|2897.11|5580
1586455800000|2020-04-09 18:10:00|2901.81|2900.11|2901.81|2900.11|2904.81|2903.11|2900.81|2899.11|2967
1586456100000|2020-04-09 18:15:00|2900.81|2899.11|2900.81|2899.11|2902.81|2901.11|2898.81|2897.11|3674
1586456400000|2020-04-09 18:20:00|2900.31|2898.61|2903.81|2902.11|2904.81|2903.11|2897.81|2896.11|2782
1586456700000|2020-04-09 18:25:00|2904.31|2902.61|2899.81|2898.11|2906.81|2905.11|2898.81|2897.11|6150
1586457000000|2020-04-09 18:30:00|2898.81|2897.11|2898.81|2897.11|2904.81|2903.11|2897.81|2896.11|2869
1586457300000|2020-04-09 18:35:00|2899.31|2897.61|2897.81|2896.11|2900.81|2899.11|2895.81|2894.11|4097
1586457600000|2020-04-09 18:40:00|2898.31|2896.61|2895.81|2894.11|2899.81|2898.11|2893.81|2892.11|3932
1586457900000|2020-04-09 18:45:00|2896.31|2894.61|2890.31|2888.61|2897.81|2896.11|2889.81|2888.11|2946
1586458200000|2020-04-09 18:50:00|2890.81|2889.11|2884.81|2883.11|2891.81|2890.11|2884.81|2883.11|4292
1586458500000|2020-04-09 18:55:00|2885.81|2884.11|2892.81|2891.11|2893.81|2892.11|2882.81|2881.11|4601
1586458800000|2020-04-09 19:00:00|2893.81|2892.11|2892.81|2891.11|2894.81|2893.11|2887.81|2886.11|2787
1586459100000|2020-04-09 19:05:00|2892.31|2890.61|2902.81|2901.11|2903.81|2902.11|2891.81|2890.11|5862
1586459400000|2020-04-09 19:10:00|2903.31|2901.61|2907.81|2906.11|2908.31|2906.61|2902.81|2901.11|4810
1586459700000|2020-04-09 19:15:00|2908.31|2906.61|2909.81|2908.11|2910.81|2909.11|2906.81|2905.11|5307
1586460000000|2020-04-09 19:20:00|2910.81|2909.11|2910.81|2909.11|2911.81|2910.11|2907.81|2906.11|2719
1586460300000|2020-04-09 19:25:00|2911.81|2910.11|2922.81|2921.11|2922.81|2921.11|2910.81|2909.11|5537
1586460600000|2020-04-09 19:30:00|2923.81|2922.11|2929.81|2928.11|2929.81|2928.11|2922.81|2921.11|7182
1586460900000|2020-04-09 19:35:00|2930.31|2928.61|2928.81|2927.11|2930.81|2929.11|2921.81|2920.11|7729
1586461200000|2020-04-09 19:40:00|2927.81|2926.11|2930.81|2929.11|2931.81|2930.11|2926.81|2925.11|6345
1586461500000|2020-04-09 19:45:00|2931.81|2930.11|2921.81|2920.11|2932.81|2931.11|2921.81|2920.11|6812
1586461800000|2020-04-09 19:50:00|2922.81|2921.11|2925.81|2924.11|2928.81|2927.11|2919.81|2918.11|8781
1586462100000|2020-04-09 19:55:00|2924.81|2923.11|2915.81|2914.11|2926.81|2925.11|2910.81|2909.11|11411
1586462400000|2020-04-09 20:00:00|2917.36|2914.16|2922.36|2919.16|2923.46|2920.26|2914.66|2911.46|118
1586462700000|2020-04-09 20:05:00|2922.16|2918.96|2922.66|2919.46|2923.36|2920.16|2919.36|2916.16|0
1586463000000|2020-04-09 20:10:00|2922.76|2919.56|2918.36|2915.16|2923.36|2920.16|2917.36|2914.16|0
1586463300000|2020-04-09 20:15:00|2918.46|2915.26|2919.66|2916.46|2919.66|2916.46|2918.16|2914.96|0
1586463600000|2020-04-09 20:20:00|2919.86|2916.66|2919.66|2916.46|2920.16|2916.96|2919.66|2916.46|0
1586463900000|2020-04-09 20:25:00|2919.56|2916.36|2918.56|2915.36|2919.76|2916.56|2918.56|2915.36|0
1586464200000|2020-04-09 20:30:00|2918.06|2914.86|2919.96|2916.76|2921.36|2918.16|2918.06|2914.86|0
1586464500000|2020-04-09 20:35:00|2919.66|2916.46|2919.96|2916.76|2920.16|2916.96|2918.26|2915.06|0
1586464800000|2020-04-09 20:40:00|2920.16|2916.96|2920.86|2917.66|2921.36|2918.16|2919.46|2916.26|0
1586465100000|2020-04-09 20:45:00|2920.66|2917.46|2917.86|2914.66|2920.86|2917.66|2917.16|2913.96|0
1586465400000|2020-04-09 20:50:00|2917.56|2914.36|2922.46|2919.26|2922.76|2919.56|2917.16|2913.96|0
1586465700000|2020-04-09 20:55:00|2922.76|2919.56|2924.96|2921.76|2926.26|2923.06|2921.76|2918.56|0
1586466000000|2020-04-09 21:00:00|2925.06|2921.86|2925.16|2921.96|2925.26|2922.06|2925.06|2921.86|0
1586728800000|2020-04-12 22:00:00|2931.36|2928.16|2911.96|2908.76|2934.66|2931.46|2911.76|2908.56|0
1586729100000|2020-04-12 22:05:00|2911.76|2908.56|2913.96|2910.76|2921.16|2917.96|2910.86|2907.66|0
1586729400000|2020-04-12 22:10:00|2914.16|2910.96|2896.76|2893.56|2915.16|2911.96|2896.16|2892.96|0
1586729700000|2020-04-12 22:15:00|2896.86|2893.66|2876.46|2873.26|2900.96|2897.76|2862.36|2859.16|0
1586730000000|2020-04-12 22:20:00|2876.56|2873.36|2884.36|2881.16|2885.46|2882.26|2872.36|2869.16|0
1586730300000|2020-04-12 22:25:00|2884.96|2881.76|2879.96|2876.76|2886.86|2883.66|2878.26|2875.06|0
1586730600000|2020-04-12 22:30:00|2880.16|2876.96|2887.96|2884.76|2890.26|2887.06|2876.36|2873.16|0
1586730900000|2020-04-12 22:35:00|2887.76|2884.56|2893.16|2889.96|2893.86|2890.66|2887.66|2884.46|0
1586731200000|2020-04-12 22:40:00|2893.26|2890.06|2890.76|2887.56|2893.36|2890.16|2889.16|2885.96|0
1586731500000|2020-04-12 22:45:00|2890.56|2887.36|2894.76|2891.56|2896.26|2893.06|2886.56|2883.36|0
1586731800000|2020-04-12 22:50:00|2894.56|2891.36|2890.36|2887.16|2894.66|2891.46|2889.06|2885.86|0
1586732100000|2020-04-12 22:55:00|2890.06|2886.86|2893.06|2889.86|2894.06|2890.86|2889.66|2886.46|0
1586732400000|2020-04-12 23:00:00|2892.56|2889.36|2896.26|2893.06|2896.46|2893.26|2892.46|2889.26|0
1586732700000|2020-04-12 23:05:00|2896.06|2892.86|2901.56|2898.36|2902.86|2899.66|2895.06|2891.86|0
1586733000000|2020-04-12 23:10:00|2901.46|2898.26|2900.06|2896.86|2903.16|2899.96|2898.76|2895.56|0
1586733300000|2020-04-12 23:15:00|2900.16|2896.96|2891.06|2887.86|2901.56|2898.36|2889.86|2886.66|0
1586733600000|2020-04-12 23:20:00|2890.96|2887.76|2893.46|2890.26|2894.06|2890.86|2890.96|2887.76|0
1586733900000|2020-04-12 23:25:00|2893.66|2890.46|2889.26|2886.06|2893.66|2890.46|2886.36|2883.16|0
1586734200000|2020-04-12 23:30:00|2889.96|2886.76|2886.06|2882.86|2890.66|2887.46|2885.96|2882.76|0
1586734500000|2020-04-12 23:35:00|2885.96|2882.76|2890.96|2887.76|2891.66|2888.46|2885.96|2882.76|0
1586734800000|2020-04-12 23:40:00|2891.26|2888.06|2888.26|2885.06|2893.06|2889.86|2887.46|2884.26|0
1586735100000|2020-04-12 23:45:00|2888.46|2885.26|2885.96|2882.76|2889.46|2886.26|2882.56|2879.36|0
1586735400000|2020-04-12 23:50:00|2886.06|2882.86|2888.46|2885.26|2888.96|2885.76|2883.16|2879.96|0
1586735700000|2020-04-12 23:55:00|2888.36|2885.16|2887.06|2883.86|2889.86|2886.66|2886.96|2883.76|0
1586736000000|2020-04-13 00:00:00|2887.16|2883.96|2891.76|2888.56|2892.66|2889.46|2885.96|2882.76|0
1586736300000|2020-04-13 00:05:00|2891.86|2888.66|2892.56|2889.36|2892.66|2889.46|2888.26|2885.06|0
1586736600000|2020-04-13 00:10:00|2892.66|2889.46|2886.66|2883.46|2892.66|2889.46|2885.76|2882.56|0
1586736900000|2020-04-13 00:15:00|2886.86|2883.66|2882.96|2879.76|2889.26|2886.06|2882.26|2879.06|0
1586737200000|2020-04-13 00:20:00|2883.26|2880.06|2885.76|2882.56|2886.16|2882.96|2882.46|2879.26|0
1586737500000|2020-04-13 00:25:00|2885.56|2882.36|2887.76|2884.56|2889.46|2886.26|2885.56|2882.36|0
1586737800000|2020-04-13 00:30:00|2888.06|2884.86|2886.96|2883.76|2888.76|2885.56|2885.46|2882.26|0
1586738100000|2020-04-13 00:35:00|2886.86|2883.66|2887.36|2884.16|2888.76|2885.56|2886.66|2883.46|0
1586738400000|2020-04-13 00:40:00|2887.56|2884.36|2884.96|2881.76|2888.96|2885.76|2884.26|2881.06|0
1586738700000|2020-04-13 00:45:00|2885.06|2881.86|2877.96|2874.76|2885.06|2881.86|2876.96|2873.76|0
1586739000000|2020-04-13 00:50:00|2877.76|2874.56|2878.36|2875.16|2878.46|2875.26|2875.46|2872.26|0
1586739300000|2020-04-13 00:55:00|2878.46|2875.26|2876.56|2873.36|2880.36|2877.16|2876.56|2873.36|0
1586739600000|2020-04-13 01:00:00|2876.46|2873.26|2878.76|2875.56|2882.86|2879.66|2876.46|2873.26|0
1586739900000|2020-04-13 01:05:00|2878.46|2875.26|2880.06|2876.86|2881.16|2877.96|2874.36|2871.16|0
1586740200000|2020-04-13 01:10:00|2879.76|2876.56|2881.16|2877.96|2884.26|2881.06|2878.66|2875.46|0
1586740500000|2020-04-13 01:15:00|2881.06|2877.86|2884.26|2881.06|2885.26|2882.06|2879.96|2876.76|0
1586740800000|2020-04-13 01:20:00|2884.56|2881.36|2881.76|2878.56|2885.26|2882.06|2881.36|2878.16|0
1586741100000|2020-04-13 01:25:00|2881.46|2878.26|2880.76|2877.56|2883.16|2879.96|2879.86|2876.66|0
1586741400000|2020-04-13 01:30:00|2880.66|2877.46|2883.86|2880.66|2884.66|2881.46|2880.36|2877.16|0
1586741700000|2020-04-13 01:35:00|2883.56|2880.36|2889.46|2886.26|2889.86|2886.66|2883.16|2879.96|0
1586742000000|2020-04-13 01:40:00|2889.26|2886.06|2889.56|2886.36|2891.76|2888.56|2887.36|2884.16|0
1586742300000|2020-04-13 01:45:00|2889.66|2886.46|2890.46|2887.26|2890.56|2887.36|2887.56|2884.36|0
1586742600000|2020-04-13 01:50:00|2890.56|2887.36|2889.66|2886.46|2890.96|2887.76|2887.06|2883.86|0
1586742900000|2020-04-13 01:55:00|2889.46|2886.26|2887.36|2884.16|2889.46|2886.26|2886.36|2883.16|0
1586743200000|2020-04-13 02:00:00|2887.46|2884.26|2889.66|2886.46|2889.86|2886.66|2887.36|2884.16|0
1586743500000|2020-04-13 02:05:00|2889.46|2886.26|2893.66|2890.46|2895.86|2892.66|2889.46|2886.26|0
1586743800000|2020-04-13 02:10:00|2893.36|2890.16|2892.96|2889.76|2893.66|2890.46|2891.16|2887.96|0
1586744100000|2020-04-13 02:15:00|2892.76|2889.56|2894.66|2891.46|2895.26|2892.06|2890.86|2887.66|0
1586744400000|2020-04-13 02:20:00|2894.56|2891.36|2894.36|2891.16|2895.96|2892.76|2894.06|2890.86|0
1586744700000|2020-04-13 02:25:00|2894.06|2890.86|2893.16|2889.96|2894.56|2891.36|2892.96|2889.76|0
1586745000000|2020-04-13 02:30:00|2893.26|2890.06|2888.56|2885.36|2894.56|2891.36|2888.46|2885.26|0
1586745300000|2020-04-13 02:35:00|2888.46|2885.26|2886.96|2883.76|2889.96|2886.76|2886.36|2883.16|0
1586745600000|2020-04-13 02:40:00|2887.06|2883.86|2890.96|2887.76|2891.06|2887.86|2886.86|2883.66|0
1586745900000|2020-04-13 02:45:00|2890.86|2887.66|2889.86|2886.66|2891.76|2888.56|2889.66|2886.46|0
1586746200000|2020-04-13 02:50:00|2890.16|2886.96|2891.26|2888.06|2892.46|2889.26|2889.96|2886.76|0
1586746500000|2020-04-13 02:55:00|2891.36|2888.16|2890.26|2887.06|2891.76|2888.56|2889.46|2886.26|0
1586746800000|2020-04-13 03:00:00|2889.96|2886.76|2889.66|2886.46|2890.36|2887.16|2889.16|2885.96|0
1586747100000|2020-04-13 03:05:00|2889.86|2886.66|2891.96|2888.76|2892.26|2889.06|2889.26|2886.06|0
1586747400000|2020-04-13 03:10:00|2892.06|2888.86|2892.46|2889.26|2892.66|2889.46|2890.36|2887.16|0
1586747700000|2020-04-13 03:15:00|2892.56|2889.36|2890.36|2887.16|2892.66|2889.46|2889.46|2886.26|0
1586748000000|2020-04-13 03:20:00|2890.56|2887.36|2890.16|2886.96|2891.16|2887.96|2890.16|2886.96|0
1586748300000|2020-04-13 03:25:00|2890.36|2887.16|2889.76|2886.56|2890.46|2887.26|2889.16|2885.96|0
1586748600000|2020-04-13 03:30:00|2889.86|2886.66|2883.36|2880.16|2889.86|2886.66|2882.26|2879.06|0
1586748900000|2020-04-13 03:35:00|2883.46|2880.26|2884.26|2881.06|2885.56|2882.36|2883.46|2880.26|0
1586749200000|2020-04-13 03:40:00|2884.16|2880.96|2880.86|2877.66|2884.26|2881.06|2879.36|2876.16|0
1586749500000|2020-04-13 03:45:00|2881.06|2877.86|2883.26|2880.06|2883.36|2880.16|2880.76|2877.56|0
1586749800000|2020-04-13 03:50:00|2883.16|2879.96|2883.86|2880.66|2885.26|2882.06|2880.76|2877.56|0
1586750100000|2020-04-13 03:55:00|2883.66|2880.46|2882.86|2879.66|2884.06|2880.86|2882.16|2878.96|0
1586750400000|2020-04-13 04:00:00|2883.16|2879.96|2880.56|2877.36|2883.16|2879.96|2879.96|2876.76|0
1586750700000|2020-04-13 04:05:00|2880.66|2877.46|2883.46|2880.26|2884.06|2880.86|2880.36|2877.16|0
1586751000000|2020-04-13 04:10:00|2883.36|2880.16|2882.16|2878.96|2884.66|2881.46|2881.96|2878.76|0
1586751300000|2020-04-13 04:15:00|2881.86|2878.66|2882.16|2878.96|2883.56|2880.36|2881.26|2878.06|0
1586751600000|2020-04-13 04:20:00|2882.26|2879.06|2879.46|2876.26|2882.66|2879.46|2879.36|2876.16|0
1586751900000|2020-04-13 04:25:00|2879.36|2876.16|2879.66|2876.46|2880.76|2877.56|2879.16|2875.96|0
1586752200000|2020-04-13 04:30:00|2879.86|2876.66|2880.06|2876.86|2880.56|2877.36|2878.96|2875.76|0
1586752500000|2020-04-13 04:35:00|2880.16|2876.96|2882.06|2878.86|2882.86|2879.66|2879.86|2876.66|0
1586752800000|2020-04-13 04:40:00|2882.16|2878.96|2882.66|2879.46|2883.56|2880.36|2882.16|2878.96|0
1586753100000|2020-04-13 04:45:00|2882.46|2879.26|2882.46|2879.26|2884.06|2880.86|2882.16|2878.96|0
1586753400000|2020-04-13 04:50:00|2882.26|2879.06|2883.66|2880.46|2885.06|2881.86|2881.86|2878.66|0
1586753700000|2020-04-13 04:55:00|2883.86|2880.66|2884.26|2881.06|2885.26|2882.06|2882.96|2879.76|0
1586754000000|2020-04-13 05:00:00|2884.56|2881.36|2886.66|2883.46|2887.56|2884.36|2884.26|2881.06|0
1586754300000|2020-04-13 05:05:00|2886.46|2883.26|2885.96|2882.76|2887.76|2884.56|2885.66|2882.46|0
1586754600000|2020-04-13 05:10:00|2886.16|2882.96|2886.36|2883.16|2887.56|2884.36|2885.06|2881.86|0
1586754900000|2020-04-13 05:15:00|2886.66|2883.46|2885.66|2882.46|2888.06|2884.86|2885.66|2882.46|0
1586755200000|2020-04-13 05:20:00|2885.76|2882.56|2883.96|2880.76|2885.96|2882.76|2881.96|2878.76|0
1586755500000|2020-04-13 05:25:00|2883.86|2880.66|2884.06|2880.86|2885.26|2882.06|2882.76|2879.56|0
1586755800000|2020-04-13 05:30:00|2883.86|2880.66|2882.96|2879.76|2883.96|2880.76|2880.86|2877.66|0
1586756100000|2020-04-13 05:35:00|2882.86|2879.66|2881.96|2878.76|2884.66|2881.46|2881.76|2878.56|0
1586756400000|2020-04-13 05:40:00|2881.86|2878.66|2884.16|2880.96|2884.56|2881.36|2881.06|2877.86|0
1586756700000|2020-04-13 05:45:00|2884.26|2881.06|2884.16|2880.96|2885.46|2882.26|2883.16|2879.96|0
1586757000000|2020-04-13 05:50:00|2884.26|2881.06|2879.26|2876.06|2885.66|2882.46|2879.26|2876.06|0
1586757300000|2020-04-13 05:55:00|2878.96|2875.76|2879.46|2876.26|2880.76|2877.56|2878.46|2875.26|0
1586757600000|2020-04-13 06:00:00|2879.66|2876.46|2889.66|2886.46|2890.06|2886.86|2878.96|2875.76|0
1586757900000|2020-04-13 06:05:00|2889.56|2886.36|2892.16|2888.96|2892.86|2889.66|2889.56|2886.36|0
1586758200000|2020-04-13 06:10:00|2892.36|2889.16|2891.46|2888.26|2895.66|2892.46|2890.96|2887.76|0
1586758500000|2020-04-13 06:15:00|2891.76|2888.56|2891.16|2887.96|2892.16|2888.96|2890.36|2887.16|0
1586758800000|2020-04-13 06:20:00|2891.06|2887.86|2891.46|2888.26|2893.96|2890.76|2890.96|2887.76|0
1586759100000|2020-04-13 06:25:00|2891.76|2888.56|2892.36|2889.16|2893.06|2889.86|2890.76|2887.56|0
1586759400000|2020-04-13 06:30:00|2892.46|2889.26|2891.26|2888.06|2892.86|2889.66|2890.76|2887.56|0
1586759700000|2020-04-13 06:35:00|2891.16|2887.96|2895.76|2892.56|2895.86|2892.66|2891.16|2887.96|0
1586760000000|2020-04-13 06:40:00|2895.86|2892.66|2893.26|2890.06|2896.56|2893.36|2892.86|2889.66|0
1586760300000|2020-04-13 06:45:00|2893.16|2889.96|2893.76|2890.56|2894.66|2891.46|2892.56|2889.36|0
1586760600000|2020-04-13 06:50:00|2893.86|2890.66|2890.86|2887.66|2893.86|2890.66|2890.86|2887.66|0
1586760900000|2020-04-13 06:55:00|2890.76|2887.56|2890.76|2887.56|2891.66|2888.46|2890.36|2887.16|0
1586761200000|2020-04-13 07:00:00|2890.96|2887.76|2888.86|2885.66|2891.66|2888.46|2888.36|2885.16|0
1586761500000|2020-04-13 07:05:00|2888.96|2885.76|2888.86|2885.66|2889.46|2886.26|2887.96|2884.76|0
1586761800000|2020-04-13 07:10:00|2888.96|2885.76|2888.86|2885.66|2890.16|2886.96|2888.86|2885.66|0
1586762100000|2020-04-13 07:15:00|2888.36|2885.16|2891.16|2887.96|2891.46|2888.26|2887.66|2884.46|0
1586762400000|2020-04-13 07:20:00|2890.96|2887.76|2890.46|2887.26|2892.86|2889.66|2890.46|2887.26|0
1586762700000|2020-04-13 07:25:00|2890.56|2887.36|2887.76|2884.56|2890.96|2887.76|2886.96|2883.76|0
1586763000000|2020-04-13 07:30:00|2887.96|2884.76|2888.86|2885.66|2889.36|2886.16|2887.46|2884.26|0
1586763300000|2020-04-13 07:35:00|2888.66|2885.46|2890.26|2887.06|2890.96|2887.76|2888.16|2884.96|0
1586763600000|2020-04-13 07:40:00|2890.06|2886.86|2887.06|2883.86|2890.06|2886.86|2886.76|2883.56|0
1586763900000|2020-04-13 07:45:00|2886.96|2883.76|2887.96|2884.76|2888.66|2885.46|2886.56|2883.36|0
1586764200000|2020-04-13 07:50:00|2887.66|2884.46|2886.06|2882.86|2888.86|2885.66|2886.06|2882.86|0
1586764500000|2020-04-13 07:55:00|2886.26|2883.06|2887.26|2884.06|2887.96|2884.76|2886.06|2882.86|0
1586764800000|2020-04-13 08:00:00|2887.46|2884.26|2886.56|2883.36|2888.46|2885.26|2886.06|2882.86|0
1586765100000|2020-04-13 08:05:00|2886.36|2883.16|2886.66|2883.46|2887.26|2884.06|2885.86|2882.66|0
1586765400000|2020-04-13 08:10:00|2886.76|2883.56|2887.26|2884.06|2887.96|2884.76|2885.46|2882.26|0
1586765700000|2020-04-13 08:15:00|2887.46|2884.26|2887.46|2884.26|2888.46|2885.26|2886.36|2883.16|0
1586766000000|2020-04-13 08:20:00|2887.26|2884.06|2886.06|2882.86|2887.26|2884.06|2885.86|2882.66|0
1586766300000|2020-04-13 08:25:00|2886.26|2883.06|2884.16|2880.96|2886.76|2883.56|2884.16|2880.96|0
1586766600000|2020-04-13 08:30:00|2884.26|2881.06|2885.86|2882.66|2886.16|2882.96|2883.46|2880.26|0
1586766900000|2020-04-13 08:35:00|2885.56|2882.36|2885.36|2882.16|2886.96|2883.76|2885.16|2881.96|0
1586767200000|2020-04-13 08:40:00|2885.26|2882.06|2885.26|2882.06|2886.06|2882.86|2884.66|2881.46|0
1586767500000|2020-04-13 08:45:00|2885.36|2882.16|2884.16|2880.96|2885.56|2882.36|2883.76|2880.56|0
1586767800000|2020-04-13 08:50:00|2884.26|2881.06|2886.26|2883.06|2886.36|2883.16|2883.76|2880.56|0
1586768100000|2020-04-13 08:55:00|2886.36|2883.16|2888.66|2885.46|2888.86|2885.66|2886.06|2882.86|0
1586768400000|2020-04-13 09:00:00|2888.36|2885.16|2890.46|2887.26|2891.26|2888.06|2887.96|2884.76|0
1586768700000|2020-04-13 09:05:00|2890.76|2887.56|2890.46|2887.26|2890.96|2887.76|2889.06|2885.86|0
1586769000000|2020-04-13 09:10:00|2890.76|2887.56|2891.96|2888.76|2892.26|2889.06|2889.86|2886.66|0
1586769300000|2020-04-13 09:15:00|2892.16|2888.96|2891.66|2888.46|2892.56|2889.36|2891.16|2887.96|0
1586769600000|2020-04-13 09:20:00|2891.86|2888.66|2892.46|2889.26|2892.56|2889.36|2890.76|2887.56|0
1586769900000|2020-04-13 09:25:00|2892.36|2889.16|2890.76|2887.56|2893.86|2890.66|2890.76|2887.56|0
1586770200000|2020-04-13 09:30:00|2890.96|2887.76|2890.76|2887.56|2891.06|2887.86|2889.36|2886.16|0
1586770500000|2020-04-13 09:35:00|2890.56|2887.36|2889.56|2886.36|2891.16|2887.96|2889.36|2886.16|0
1586770800000|2020-04-13 09:40:00|2889.76|2886.56|2888.16|2884.96|2890.06|2886.86|2887.66|2884.46|0
1586771100000|2020-04-13 09:45:00|2887.96|2884.76|2888.66|2885.46|2888.76|2885.56|2887.66|2884.46|0
1586771400000|2020-04-13 09:50:00|2888.86|2885.66|2888.66|2885.46|2889.56|2886.36|2887.96|2884.76|0
1586771700000|2020-04-13 09:55:00|2888.76|2885.56|2888.16|2884.96|2889.36|2886.16|2887.66|2884.46|0
1586772000000|2020-04-13 10:00:00|2888.36|2885.16|2890.26|2887.06|2890.76|2887.56|2888.26|2885.06|0
1586772300000|2020-04-13 10:05:00|2890.06|2886.86|2889.66|2886.46|2890.36|2887.16|2889.06|2885.86|0
1586772600000|2020-04-13 10:10:00|2889.56|2886.36|2886.66|2883.46|2889.66|2886.46|2885.86|2882.66|0
1586772900000|2020-04-13 10:15:00|2886.56|2883.36|2888.16|2884.96|2890.06|2886.86|2886.16|2882.96|0
1586773200000|2020-04-13 10:20:00|2887.96|2884.76|2890.46|2887.26|2890.46|2887.26|2887.46|2884.26|0
1586773500000|2020-04-13 10:25:00|2890.36|2887.16|2889.76|2886.56|2890.96|2887.76|2889.66|2886.46|0
1586773800000|2020-04-13 10:30:00|2889.66|2886.46|2891.16|2887.96|2891.86|2888.66|2889.66|2886.46|0
1586774100000|2020-04-13 10:35:00|2891.56|2888.36|2894.96|2891.76|2896.36|2893.16|2891.26|2888.06|0
1586774400000|2020-04-13 10:40:00|2894.66|2891.46|2897.06|2893.86|2897.16|2893.96|2894.46|2891.26|0
1586774700000|2020-04-13 10:45:00|2896.76|2893.56|2897.16|2893.96|2900.76|2897.56|2896.56|2893.36|0
1586775000000|2020-04-13 10:50:00|2897.26|2894.06|2895.36|2892.16|2897.46|2894.26|2895.26|2892.06|0
1586775300000|2020-04-13 10:55:00|2894.96|2891.76|2895.16|2891.96|2896.76|2893.56|2894.96|2891.76|0
1586775600000|2020-04-13 11:00:00|2895.36|2892.16|2897.46|2894.26|2898.56|2895.36|2895.36|2892.16|0
1586775900000|2020-04-13 11:05:00|2897.26|2894.06|2899.36|2896.16|2899.86|2896.66|2897.26|2894.06|0
1586776200000|2020-04-13 11:10:00|2899.16|2895.96|2898.86|2895.66|2899.56|2896.36|2898.16|2894.96|0
1586776500000|2020-04-13 11:15:00|2899.06|2895.86|2901.66|2898.46|2901.66|2898.46|2897.86|2894.66|0
1586776800000|2020-04-13 11:20:00|2902.06|2898.86|2903.56|2900.36|2904.06|2900.86|2901.26|2898.06|0
1586777100000|2020-04-13 11:25:00|2903.46|2900.26|2904.96|2901.76|2905.16|2901.96|2902.86|2899.66|0
1586777400000|2020-04-13 11:30:00|2905.46|2902.26|2907.46|2904.26|2908.26|2905.06|2905.16|2901.96|0
1586777700000|2020-04-13 11:35:00|2907.26|2904.06|2907.56|2904.36|2908.96|2905.76|2906.76|2903.56|0
1586778000000|2020-04-13 11:40:00|2907.26|2904.06|2903.76|2900.56|2907.26|2904.06|2903.76|2900.56|0
1586778300000|2020-04-13 11:45:00|2904.06|2900.86|2904.96|2901.76|2905.86|2902.66|2903.96|2900.76|0
1586778600000|2020-04-13 11:50:00|2905.46|2902.26|2910.36|2907.16|2911.06|2907.86|2905.46|2902.26|0
1586778900000|2020-04-13 11:55:00|2910.56|2907.36|2909.76|2906.56|2910.76|2907.56|2908.46|2905.26|0
1586779200000|2020-04-13 12:00:00|2909.86|2906.66|2908.16|2904.96|2911.26|2908.06|2906.56|2903.36|0
1586779500000|2020-04-13 12:05:00|2907.96|2904.76|2915.46|2912.26|2915.96|2912.76|2907.56|2904.36|0
1586779800000|2020-04-13 12:10:00|2915.26|2912.06|2913.76|2910.56|2915.96|2912.76|2913.36|2910.16|0
1586780100000|2020-04-13 12:15:00|2913.86|2910.66|2911.06|2907.86|2916.66|2913.46|2910.76|2907.56|0
1586780400000|2020-04-13 12:20:00|2911.16|2907.96|2910.76|2907.56|2912.36|2909.16|2906.86|2903.66|0
1586780700000|2020-04-13 12:25:00|2911.06|2907.86|2911.46|2908.26|2913.16|2909.96|2909.86|2906.66|0
1586781000000|2020-04-13 12:30:00|2911.86|2908.66|2914.56|2911.36|2914.96|2911.76|2910.36|2907.16|0
1586781300000|2020-04-13 12:35:00|2914.46|2911.26|2914.26|2911.06|2915.26|2912.06|2912.16|2908.96|0
1586781600000|2020-04-13 12:40:00|2914.06|2910.86|2910.06|2906.86|2914.56|2911.36|2908.46|2905.26|0
1586781900000|2020-04-13 12:45:00|2910.26|2907.06|2916.66|2913.46|2917.36|2914.16|2910.26|2907.06|0
1586782200000|2020-04-13 12:50:00|2916.36|2913.16|2915.26|2912.06|2919.46|2916.26|2914.76|2911.56|0
1586782500000|2020-04-13 12:55:00|2914.96|2911.76|2914.26|2911.06|2914.96|2911.76|2910.76|2907.56|0
1586782800000|2020-04-13 13:00:00|2914.56|2911.36|2916.16|2912.96|2916.36|2913.16|2914.06|2910.86|0
1586783100000|2020-04-13 13:05:00|2915.96|2912.76|2914.76|2911.56|2917.36|2914.16|2913.86|2910.66|0
1586783400000|2020-04-13 13:10:00|2914.56|2911.36|2916.86|2913.66|2918.06|2914.86|2914.56|2911.36|0
1586783700000|2020-04-13 13:15:00|2917.06|2913.86|2918.96|2915.76|2920.36|2917.16|2914.56|2911.36|0
1586784000000|2020-04-13 13:20:00|2919.06|2915.86|2919.46|2916.26|2921.96|2918.76|2918.96|2915.76|0
1586784300000|2020-04-13 13:25:00|2919.16|2915.96|2912.46|2909.26|2919.46|2916.26|2911.96|2908.76|0
1586784600000|2020-04-13 13:30:00|2912.26|2909.06|2902.66|2899.46|2914.96|2911.76|2901.26|2898.06|0
1586784900000|2020-04-13 13:35:00|2902.46|2899.26|2908.26|2905.06|2908.46|2905.26|2897.26|2894.06|0
1586785200000|2020-04-13 13:40:00|2908.06|2904.86|2893.36|2890.16|2908.96|2905.76|2892.86|2889.66|0
1586785500000|2020-04-13 13:45:00|2893.56|2890.36|2887.46|2884.26|2895.66|2892.46|2883.56|2880.36|0
1586785800000|2020-04-13 13:50:00|2887.36|2884.16|2888.86|2885.66|2893.06|2889.86|2886.56|2883.36|0
1586786100000|2020-04-13 13:55:00|2889.16|2885.96|2884.26|2881.06|2895.66|2892.46|2882.96|2879.76|0
1586786400000|2020-04-13 14:00:00|2884.46|2881.26|2894.06|2890.86|2895.16|2891.96|2882.56|2879.36|0
1586786700000|2020-04-13 14:05:00|2894.26|2891.06|2893.76|2890.56|2897.96|2894.76|2890.06|2886.86|0
1586787000000|2020-04-13 14:10:00|2894.06|2890.86|2890.56|2887.36|2895.66|2892.46|2887.76|2884.56|0
1586787300000|2020-04-13 14:15:00|2890.26|2887.06|2880.26|2877.06|2890.26|2887.06|2879.06|2875.86|0
1586787600000|2020-04-13 14:20:00|2880.96|2877.76|2872.76|2869.56|2883.96|2880.76|2872.76|2869.56|0
1586787900000|2020-04-13 14:25:00|2873.26|2870.06|2878.36|2875.16|2880.06|2876.86|2871.66|2868.46|0
1586788200000|2020-04-13 14:30:00|2878.66|2875.46|2878.66|2875.46|2880.76|2877.56|2874.16|2870.96|0
1586788500000|2020-04-13 14:35:00|2878.36|2875.16|2871.16|2867.96|2880.26|2877.06|2869.56|2866.36|0
1586788800000|2020-04-13 14:40:00|2870.96|2867.76|2868.86|2865.66|2873.46|2870.26|2868.16|2864.96|0
1586789100000|2020-04-13 14:45:00|2869.26|2866.06|2872.26|2869.06|2876.46|2873.26|2869.26|2866.06|0
1586789400000|2020-04-13 14:50:00|2872.46|2869.26|2869.16|2865.96|2875.76|2872.56|2867.36|2864.16|0
1586789700000|2020-04-13 14:55:00|2868.96|2865.76|2875.96|2872.76|2876.66|2873.46|2868.06|2864.86|0
1586790000000|2020-04-13 15:00:00|2876.16|2872.96|2872.16|2868.96|2876.16|2872.96|2868.46|2865.26|0
1586790300000|2020-04-13 15:05:00|2871.96|2868.76|2870.16|2866.96|2872.16|2868.96|2866.16|2862.96|0
1586790600000|2020-04-13 15:10:00|2870.46|2867.26|2878.76|2875.56|2879.46|2876.26|2870.46|2867.26|0
1586790900000|2020-04-13 15:15:00|2879.06|2875.86|2881.26|2878.06|2884.66|2881.46|2878.76|2875.56|0
1586791200000|2020-04-13 15:20:00|2881.56|2878.36|2887.06|2883.86|2887.76|2884.56|2878.76|2875.56|0
1586791500000|2020-04-13 15:25:00|2886.96|2883.76|2892.16|2888.96|2893.36|2890.16|2886.96|2883.76|0
1586791800000|2020-04-13 15:30:00|2892.36|2889.16|2886.16|2882.96|2892.66|2889.46|2883.06|2879.86|0
1586792100000|2020-04-13 15:35:00|2886.36|2883.16|2885.86|2882.66|2888.96|2885.76|2884.76|2881.56|0
1586792400000|2020-04-13 15:40:00|2886.16|2882.96|2883.36|2880.16|2886.56|2883.36|2880.96|2877.76|0
1586792700000|2020-04-13 15:45:00|2883.76|2880.56|2891.76|2888.56|2892.46|2889.26|2883.06|2879.86|0
1586793000000|2020-04-13 15:50:00|2891.66|2888.46|2891.66|2888.46|2893.36|2890.16|2889.36|2886.16|0
1586793300000|2020-04-13 15:55:00|2891.86|2888.66|2889.06|2885.86|2893.56|2890.36|2888.16|2884.96|0
1586793600000|2020-04-13 16:00:00|2888.86|2885.66|2896.36|2893.16|2896.36|2893.16|2887.26|2884.06|0
1586793900000|2020-04-13 16:05:00|2896.06|2892.86|2895.16|2891.96|2898.26|2895.06|2894.26|2891.06|0
1586794200000|2020-04-13 16:10:00|2895.06|2891.86|2900.06|2896.86|2900.06|2896.86|2893.76|2890.56|0
1586794500000|2020-04-13 16:15:00|2900.36|2897.16|2901.76|2898.56|2902.66|2899.46|2897.46|2894.26|0
1586794800000|2020-04-13 16:20:00|2902.16|2898.96|2898.46|2895.26|2902.46|2899.26|2897.46|2894.26|0
1586795100000|2020-04-13 16:25:00|2898.26|2895.06|2894.46|2891.26|2900.86|2897.66|2894.26|2891.06|0
1586795400000|2020-04-13 16:30:00|2894.26|2891.06|2889.36|2886.16|2894.26|2891.06|2889.06|2885.86|0
1586795700000|2020-04-13 16:35:00|2889.56|2886.36|2888.96|2885.76|2892.16|2888.96|2887.26|2884.06|0
1586796000000|2020-04-13 16:40:00|2889.06|2885.86|2891.46|2888.26|2893.06|2889.86|2888.86|2885.66|0
1586796300000|2020-04-13 16:45:00|2891.86|2888.66|2894.26|2891.06|2895.36|2892.16|2890.96|2887.76|0
1586796600000|2020-04-13 16:50:00|2893.56|2890.36|2884.46|2881.26|2893.56|2890.36|2884.46|2881.26|0
1586796900000|2020-04-13 16:55:00|2884.86|2881.66|2885.86|2882.66|2886.26|2883.06|2882.76|2879.56|0
1586797200000|2020-04-13 17:00:00|2886.06|2882.86|2883.76|2880.56|2886.06|2882.86|2881.66|2878.46|0
1586797500000|2020-04-13 17:05:00|2883.96|2880.76|2887.26|2884.06|2887.46|2884.26|2882.56|2879.36|0
1586797800000|2020-04-13 17:10:00|2887.46|2884.26|2880.76|2877.56|2887.66|2884.46|2878.86|2875.66|0
1586798100000|2020-04-13 17:15:00|2880.96|2877.76|2882.36|2879.16|2882.56|2879.36|2878.16|2874.96|0
1586798400000|2020-04-13 17:20:00|2882.56|2879.36|2880.66|2877.46|2882.56|2879.36|2879.26|2876.06|0
1586798700000|2020-04-13 17:25:00|2880.46|2877.26|2882.36|2879.16|2883.26|2880.06|2877.86|2874.66|0
1586799000000|2020-04-13 17:30:00|2882.06|2878.86|2886.06|2882.86|2886.76|2883.56|2880.46|2877.26|0
1586799300000|2020-04-13 17:35:00|2885.86|2882.66|2890.76|2887.56|2891.46|2888.26|2884.16|2880.96|0
1586799600000|2020-04-13 17:40:00|2890.66|2887.46|2892.36|2889.16|2893.96|2890.76|2889.46|2886.26|0
1586799900000|2020-04-13 17:45:00|2892.56|2889.36|2890.06|2886.86|2894.26|2891.06|2889.56|2886.36|0
1586800200000|2020-04-13 17:50:00|2890.26|2887.06|2896.06|2892.86|2896.36|2893.16|2890.06|2886.86|0
1586800500000|2020-04-13 17:55:00|2896.56|2893.36|2893.26|2890.06|2897.96|2894.76|2892.86|2889.66|0
1586800800000|2020-04-13 18:00:00|2893.66|2890.46|2895.66|2892.46|2897.26|2894.06|2890.96|2887.76|0
1586801100000|2020-04-13 18:05:00|2895.86|2892.66|2892.86|2889.66|2900.16|2896.96|2892.76|2889.56|0
1586801400000|2020-04-13 18:10:00|2893.26|2890.06|2884.96|2881.76|2893.96|2890.76|2884.46|2881.26|0
1586801700000|2020-04-13 18:15:00|2885.16|2881.96|2890.46|2887.26|2890.76|2887.56|2884.46|2881.26|0
1586802000000|2020-04-13 18:20:00|2890.76|2887.56|2887.66|2884.46|2890.76|2887.56|2884.66|2881.46|0
1586802300000|2020-04-13 18:25:00|2887.96|2884.76|2888.86|2885.66|2889.36|2886.16|2883.06|2879.86|0
1586802600000|2020-04-13 18:30:00|2889.06|2885.86|2889.46|2886.26|2892.36|2889.16|2888.16|2884.96|0
1586802900000|2020-04-13 18:35:00|2888.96|2885.76|2883.66|2880.46|2889.46|2886.26|2882.56|2879.36|0
1586803200000|2020-04-13 18:40:00|2884.36|2881.16|2881.66|2878.46|2885.56|2882.36|2879.66|2876.46|0
1586803500000|2020-04-13 18:45:00|2881.56|2878.36|2887.56|2884.36|2890.16|2886.96|2880.56|2877.36|0
1586803800000|2020-04-13 18:50:00|2887.36|2884.16|2887.56|2884.36|2889.96|2886.76|2885.76|2882.56|0
1586804100000|2020-04-13 18:55:00|2887.36|2884.16|2889.66|2886.46|2891.36|2888.16|2885.96|2882.76|0
1586804400000|2020-04-13 19:00:00|2890.16|2886.96|2881.96|2878.76|2890.16|2886.96|2880.86|2877.66|0
1586804700000|2020-04-13 19:05:00|2882.26|2879.06|2881.96|2878.76|2885.76|2882.56|2880.36|2877.16|0
1586805000000|2020-04-13 19:10:00|2882.26|2879.06|2884.06|2880.86|2886.46|2883.26|2880.56|2877.36|0
1586805300000|2020-04-13 19:15:00|2884.36|2881.16|2895.76|2892.56|2895.76|2892.56|2881.76|2878.56|0
1586805600000|2020-04-13 19:20:00|2895.56|2892.36|2894.16|2890.96|2898.56|2895.36|2891.56|2888.36|0
1586805900000|2020-04-13 19:25:00|2893.86|2890.66|2895.56|2892.36|2895.86|2892.66|2890.66|2887.46|0
1586806200000|2020-04-13 19:30:00|2895.76|2892.56|2902.06|2898.86|2903.06|2899.86|2893.16|2889.96|0
1586806500000|2020-04-13 19:35:00|2901.86|2898.66|2901.46|2898.26|2903.96|2900.76|2897.06|2893.86|0
1586806800000|2020-04-13 19:40:00|2901.26|2898.06|2904.06|2900.86|2904.26|2901.06|2897.76|2894.56|0
1586807100000|2020-04-13 19:45:00|2904.26|2901.06|2907.76|2904.56|2908.06|2904.86|2899.66|2896.46|0
1586807400000|2020-04-13 19:50:00|2904.86|2901.66|2899.86|2896.66|2904.86|2901.66|2892.16|2888.96|0
1586807700000|2020-04-13 19:55:00|2899.66|2896.46|2900.06|2896.86|2903.36|2900.16|2895.16|2891.96|0
1586808000000|2020-04-13 20:00:00|2900.36|2897.16|2902.86|2899.66|2905.46|2902.26|2900.36|2897.16|0
1586808300000|2020-04-13 20:05:00|2902.76|2899.56|2903.16|2899.96|2904.76|2901.56|2900.76|2897.56|0
1586808600000|2020-04-13 20:10:00|2903.36|2900.16|2906.76|2903.56|2907.46|2904.26|2901.06|2897.86|0
1586808900000|2020-04-13 20:15:00|2906.96|2903.76|2907.46|2904.26|2907.46|2904.26|2906.36|2903.16|0
1586809200000|2020-04-13 20:20:00|2907.26|2904.06|2906.96|2903.76|2907.36|2904.16|2906.96|2903.76|0
1586809500000|2020-04-13 20:25:00|2906.66|2903.46|2906.56|2903.36|2906.96|2903.76|2906.56|2903.36|0
1586809800000|2020-04-13 20:30:00|2906.76|2903.56|2904.16|2900.96|2907.46|2904.26|2902.76|2899.56|0
1586810100000|2020-04-13 20:35:00|2904.36|2901.16|2905.56|2902.36|2906.46|2903.26|2902.96|2899.76|0
1586810400000|2020-04-13 20:40:00|2905.36|2902.16|2906.76|2903.56|2907.86|2904.66|2905.36|2902.16|0
1586810700000|2020-04-13 20:45:00|2906.96|2903.76|2906.26|2903.06|2907.16|2903.96|2904.16|2900.96|0
1586811000000|2020-04-13 20:50:00|2905.76|2902.56|2906.96|2903.76|2906.96|2903.76|2905.36|2902.16|0
1586811300000|2020-04-13 20:55:00|2906.76|2903.56|2907.86|2904.66|2907.86|2904.66|2905.36|2902.16|0
1586811600000|2020-04-13 21:00:00|2907.46|2904.26|2907.66|2904.46|2907.76|2904.56|2907.26|2904.06|0
1586811900000|2020-04-13 21:05:00|2907.56|2904.36|2907.66|2904.46|2907.66|2904.46|2907.26|2904.06|0
1586812200000|2020-04-13 21:10:00|2907.76|2904.56|2907.86|2904.66|2907.86|2904.66|2907.76|2904.56|0
1586812500000|2020-04-13 21:15:00|2907.76|2904.56|2907.26|2904.06|2907.76|2904.56|2907.26|2904.06|0
1586812800000|2020-04-13 21:20:00|2907.36|2904.16|2907.36|2904.16|2907.36|2904.16|2907.26|2904.06|0
1586813100000|2020-04-13 21:25:00|2907.26|2904.06|2907.06|2903.86|2907.26|2904.06|2906.86|2903.66|0
1586813400000|2020-04-13 21:30:00|2907.16|2903.96|2907.26|2904.06|2907.36|2904.16|2906.16|2902.96|0
1586813700000|2020-04-13 21:35:00|2907.36|2904.16|2907.56|2904.36|2907.56|2904.36|2907.36|2904.16|0
1586814000000|2020-04-13 21:40:00|2907.36|2904.16|2907.56|2904.36|2907.66|2904.46|2907.36|2904.16|0
1586814300000|2020-04-13 21:45:00|2907.36|2904.16|2907.76|2904.56|2907.76|2904.56|2907.06|2903.86|0
1586814600000|2020-04-13 21:50:00|2908.26|2905.06|2908.66|2905.46|2908.96|2905.76|2908.06|2904.86|0
1586814900000|2020-04-13 21:55:00|2908.76|2905.56|2908.56|2905.36|2909.36|2906.16|2908.56|2905.36|0
1586815200000|2020-04-13 22:00:00|2908.16|2904.96|2908.96|2905.76|2912.66|2909.46|2907.36|2904.16|0
1586815500000|2020-04-13 22:05:00|2909.46|2906.26|2913.86|2910.66|2914.06|2910.86|2908.26|2905.06|0
1586815800000|2020-04-13 22:10:00|2913.76|2910.56|2908.46|2905.26|2914.36|2911.16|2908.06|2904.86|0
1586816100000|2020-04-13 22:15:00|2908.36|2905.16|2909.56|2906.36|2911.26|2908.06|2906.36|2903.16|0
1586816400000|2020-04-13 22:20:00|2909.66|2906.46|2910.86|2907.66|2913.86|2910.66|2909.46|2906.26|0
1586816700000|2020-04-13 22:25:00|2910.56|2907.36|2910.56|2907.36|2911.76|2908.56|2909.46|2906.26|0
1586817000000|2020-04-13 22:30:00|2910.76|2907.56|2912.76|2909.56|2913.26|2910.06|2909.56|2906.36|0
1586817300000|2020-04-13 22:35:00|2913.26|2910.06|2914.06|2910.86|2914.16|2910.96|2911.66|2908.46|0
1586817600000|2020-04-13 22:40:00|2914.16|2910.96|2913.46|2910.26|2915.36|2912.16|2913.26|2910.06|0
1586817900000|2020-04-13 22:45:00|2913.56|2910.36|2914.16|2910.96|2914.16|2910.96|2911.16|2907.96|0
1586818200000|2020-04-13 22:50:00|2913.86|2910.66|2913.86|2910.66|2914.36|2911.16|2912.76|2909.56|0
1586818500000|2020-04-13 22:55:00|2913.76|2910.56|2910.36|2907.16|2913.86|2910.66|2910.06|2906.86|0
1586818800000|2020-04-13 23:00:00|2910.16|2906.96|2911.16|2907.96|2911.46|2908.26|2909.66|2906.46|0
1586819100000|2020-04-13 23:05:00|2911.06|2907.86|2908.16|2904.96|2911.46|2908.26|2908.16|2904.96|0
1586819400000|2020-04-13 23:10:00|2908.26|2905.06|2908.36|2905.16|2909.76|2906.56|2908.16|2904.96|0
1586819700000|2020-04-13 23:15:00|2908.46|2905.26|2909.76|2906.56|2910.26|2907.06|2908.16|2904.96|0
1586820000000|2020-04-13 23:20:00|2910.06|2906.86|2910.26|2907.06|2910.46|2907.26|2909.46|2906.26|0
1586820300000|2020-04-13 23:25:00|2910.16|2906.96|2909.06|2905.86|2910.26|2907.06|2908.66|2905.46|0
1586820600000|2020-04-13 23:30:00|2909.36|2906.16|2908.36|2905.16|2909.56|2906.36|2907.66|2904.46|0
1586820900000|2020-04-13 23:35:00|2908.26|2905.06|2908.36|2905.16|2908.86|2905.66|2908.16|2904.96|0
1586821200000|2020-04-13 23:40:00|2908.16|2904.96|2907.96|2904.76|2908.86|2905.66|2907.66|2904.46|0
1586821500000|2020-04-13 23:45:00|2907.76|2904.56|2907.96|2904.76|2907.96|2904.76|2906.06|2902.86|0
1586821800000|2020-04-13 23:50:00|2908.06|2904.86|2908.66|2905.46|2908.66|2905.46|2907.06|2903.86|0
1586822100000|2020-04-13 23:55:00|2908.46|2905.26|2909.56|2906.36|2909.56|2906.36|2907.66|2904.46|0
1586822400000|2020-04-14 00:00:00|2909.36|2906.16|2902.76|2899.56|2909.36|2906.16|2901.26|2898.06|0
1586822700000|2020-04-14 00:05:00|2902.96|2899.76|2895.96|2892.76|2903.96|2900.76|2895.96|2892.76|0
1586823000000|2020-04-14 00:10:00|2896.26|2893.06|2895.36|2892.16|2898.06|2894.86|2895.06|2891.86|0
1586823300000|2020-04-14 00:15:00|2895.56|2892.36|2905.06|2902.86|2908.06|2905.86|2895.06|2891.86|2271
1586823600000|2020-04-14 00:20:00|2904.06|2901.86|2901.06|2898.86|2905.06|2902.86|2900.06|2897.86|621
1586823900000|2020-04-14 00:25:00|2902.06|2899.86|2898.06|2895.86|2903.06|2900.86|2898.06|2895.86|607
1586824200000|2020-04-14 00:30:00|2897.06|2894.86|2904.06|2901.86|2904.06|2901.86|2896.06|2893.86|852
1586824500000|2020-04-14 00:35:00|2903.56|2901.36|2905.06|2902.86|2908.06|2905.86|2903.56|2901.36|711
1586824800000|2020-04-14 00:40:00|2904.06|2901.86|2904.06|2901.86|2907.06|2904.86|2902.06|2899.86|371
1586825100000|2020-04-14 00:45:00|2903.06|2900.86|2901.06|2898.86|2904.06|2901.86|2899.06|2896.86|618
1586825400000|2020-04-14 00:50:00|2902.06|2899.86|2902.06|2899.86|2903.06|2900.86|2900.06|2897.86|493
1586825700000|2020-04-14 00:55:00|2901.06|2898.86|2904.06|2901.86|2905.06|2902.86|2901.06|2898.86|352
1586826000000|2020-04-14 01:00:00|2903.56|2901.36|2905.06|2902.86|2905.06|2902.86|2903.06|2900.86|234
1586826300000|2020-04-14 01:05:00|2904.56|2902.36|2903.06|2900.86|2906.06|2903.86|2902.06|2899.86|264
1586826600000|2020-04-14 01:10:00|2903.56|2901.36|2906.56|2904.36|2907.06|2904.86|2903.56|2901.36|299
1586826900000|2020-04-14 01:15:00|2907.06|2904.86|2911.06|2908.86|2911.06|2908.86|2904.56|2902.36|314
1586827200000|2020-04-14 01:20:00|2911.56|2909.36|2909.56|2907.36|2912.06|2909.86|2909.56|2907.36|380
1586827500000|2020-04-14 01:25:00|2909.06|2906.86|2907.56|2905.36|2912.06|2909.86|2907.06|2904.86|373
1586827800000|2020-04-14 01:30:00|2907.06|2904.86|2913.06|2910.86|2914.06|2911.86|2906.56|2904.36|650
1586828100000|2020-04-14 01:35:00|2913.56|2911.36|2912.06|2909.86|2914.06|2911.86|2911.06|2908.86|412
1586828400000|2020-04-14 01:40:00|2912.56|2910.36|2914.06|2911.86|2916.06|2913.86|2912.56|2910.36|369
1586828700000|2020-04-14 01:45:00|2915.06|2912.86|2914.56|2912.36|2916.06|2913.86|2914.06|2911.86|220
1586829000000|2020-04-14 01:50:00|2915.06|2912.86|2929.56|2927.36|2931.06|2928.86|2914.56|2912.36|1350
1586829300000|2020-04-14 01:55:00|2929.06|2926.86|2930.06|2927.86|2932.06|2929.86|2928.06|2925.86|993
1586829600000|2020-04-14 02:00:00|2929.06|2926.86|2932.06|2929.86|2934.06|2931.86|2929.06|2926.86|762
1586829900000|2020-04-14 02:05:00|2931.56|2929.36|2929.06|2926.86|2934.06|2931.86|2929.06|2926.86|256
1586830200000|2020-04-14 02:10:00|2929.56|2927.36|2929.56|2927.36|2930.06|2927.86|2928.06|2925.86|201
1586830500000|2020-04-14 02:15:00|2929.06|2926.86|2926.06|2923.86|2930.06|2927.86|2926.06|2923.86|290
1586830800000|2020-04-14 02:20:00|2926.56|2924.36|2928.06|2925.86|2930.06|2927.86|2926.56|2924.36|328
1586831100000|2020-04-14 02:25:00|2926.56|2924.36|2926.06|2923.86|2927.06|2924.86|2923.06|2920.86|523
1586831400000|2020-04-14 02:30:00|2926.56|2924.36|2933.06|2930.86|2934.56|2932.36|2926.56|2924.36|503
1586831700000|2020-04-14 02:35:00|2934.06|2931.86|2934.56|2932.36|2936.06|2933.86|2934.06|2931.86|501
1586832000000|2020-04-14 02:40:00|2934.06|2931.86|2931.56|2929.36|2935.06|2932.86|2931.06|2928.86|81
1586832300000|2020-04-14 02:45:00|2932.06|2929.86|2931.06|2928.86|2932.06|2929.86|2930.06|2927.86|121
1586832600000|2020-04-14 02:50:00|2930.56|2928.36|2932.06|2929.86|2933.06|2930.86|2930.06|2927.86|51
1586832900000|2020-04-14 02:55:00|2931.56|2929.36|2932.06|2929.86|2933.06|2930.86|2930.56|2928.36|27
1586833200000|2020-04-14 03:00:00|2931.56|2929.36|2930.06|2927.86|2932.06|2929.86|2930.06|2927.86|63
1586833500000|2020-04-14 03:05:00|2930.56|2928.36|2928.06|2925.86|2931.06|2928.86|2928.06|2925.86|19
1586833800000|2020-04-14 03:10:00|2928.56|2926.36|2929.06|2926.86|2931.06|2928.86|2928.06|2925.86|142
1586834100000|2020-04-14 03:15:00|2928.06|2925.86|2927.56|2925.36|2930.06|2927.86|2927.06|2924.86|221
1586834400000|2020-04-14 03:20:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2926.06|2923.86|171
1586834700000|2020-04-14 03:25:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2927.06|2924.86|100
1586835000000|2020-04-14 03:30:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2926.56|2924.36|124
1586835300000|2020-04-14 03:35:00|2928.56|2926.36|2925.06|2922.86|2929.06|2926.86|2924.56|2922.36|210
1586835600000|2020-04-14 03:40:00|2924.56|2922.36|2923.06|2920.86|2926.06|2923.86|2923.06|2920.86|70
1586835900000|2020-04-14 03:45:00|2923.56|2921.36|2924.06|2921.86|2924.06|2921.86|2922.06|2919.86|253
1586836200000|2020-04-14 03:50:00|2923.56|2921.36|2924.56|2922.36|2924.56|2922.36|2923.06|2920.86|80
1586836500000|2020-04-14 03:55:00|2925.06|2922.86|2928.06|2925.86|2929.06|2926.86|2921.56|2919.36|592
1586836800000|2020-04-14 04:00:00|2928.56|2926.36|2930.56|2928.36|2932.06|2929.86|2928.06|2925.86|716
1586837100000|2020-04-14 04:05:00|2930.06|2927.86|2927.06|2924.86|2930.06|2927.86|2927.06|2924.86|267
1586837400000|2020-04-14 04:10:00|2928.06|2925.86|2933.56|2931.36|2934.06|2931.86|2928.06|2925.86|239
1586837700000|2020-04-14 04:15:00|2933.06|2930.86|2939.06|2936.86|2939.06|2936.86|2932.06|2929.86|679
1586838000000|2020-04-14 04:20:00|2940.06|2937.86|2941.56|2939.36|2943.06|2940.86|2940.06|2937.86|825
1586838300000|2020-04-14 04:25:00|2941.06|2938.86|2941.56|2939.36|2943.06|2940.86|2941.06|2938.86|67
1586838600000|2020-04-14 04:30:00|2941.06|2938.86|2943.06|2940.86|2943.06|2940.86|2941.06|2938.86|133
1586838900000|2020-04-14 04:35:00|2944.06|2941.86|2942.06|2939.86|2944.06|2941.86|2941.56|2939.36|146
1586839200000|2020-04-14 04:40:00|2943.06|2940.86|2939.06|2936.86|2943.06|2940.86|2939.06|2936.86|341
1586839500000|2020-04-14 04:45:00|2938.56|2936.36|2940.06|2937.86|2941.06|2938.86|2938.06|2935.86|179
1586839800000|2020-04-14 04:50:00|2941.06|2938.86|2942.06|2939.86|2942.06|2939.86|2940.06|2937.86|44
1586840100000|2020-04-14 04:55:00|2942.56|2940.36|2942.56|2940.36|2944.06|2941.86|2942.06|2939.86|120
1586840400000|2020-04-14 05:00:00|2942.06|2939.86|2939.06|2936.86|2942.06|2939.86|2939.06|2936.86|348
1586840700000|2020-04-14 05:05:00|2938.06|2935.86|2933.06|2930.86|2938.56|2936.36|2933.06|2930.86|523
1586841000000|2020-04-14 05:10:00|2933.56|2931.36|2934.06|2931.86|2935.06|2932.86|2933.06|2930.86|176
1586841300000|2020-04-14 05:15:00|2932.06|2929.86|2937.06|2934.86|2938.06|2935.86|2932.06|2929.86|538
1586841600000|2020-04-14 05:20:00|2936.56|2934.36|2935.06|2932.86|2938.06|2935.86|2933.06|2930.86|484
1586841900000|2020-04-14 05:25:00|2935.56|2933.36|2934.06|2931.86|2939.06|2936.86|2934.06|2931.86|416
1586842200000|2020-04-14 05:30:00|2934.56|2932.36|2938.56|2936.36|2940.06|2937.86|2934.06|2931.86|798
1586842500000|2020-04-14 05:35:00|2939.06|2936.86|2934.56|2932.36|2939.06|2936.86|2934.06|2931.86|898
1586842800000|2020-04-14 05:40:00|2934.06|2931.86|2930.06|2927.86|2935.56|2933.36|2930.06|2927.86|826
1586843100000|2020-04-14 05:45:00|2931.06|2928.86|2934.06|2931.86|2936.56|2934.36|2930.06|2927.86|1565
1586843400000|2020-04-14 05:50:00|2933.06|2930.86|2933.06|2930.86|2934.06|2931.86|2930.06|2927.86|908
1586843700000|2020-04-14 05:55:00|2934.06|2931.86|2933.56|2931.36|2934.06|2931.86|2930.06|2927.86|2062
1586844000000|2020-04-14 06:00:00|2933.31|2931.61|2933.81|2932.11|2933.81|2932.11|2925.81|2924.11|3347
1586844300000|2020-04-14 06:05:00|2932.81|2931.11|2926.81|2925.11|2934.81|2933.11|2925.81|2924.11|4909
1586844600000|2020-04-14 06:10:00|2927.31|2925.61|2927.81|2926.11|2930.81|2929.11|2925.81|2924.11|3570
1586844900000|2020-04-14 06:15:00|2926.81|2925.11|2927.81|2926.11|2928.81|2927.11|2924.81|2923.11|1608
1586845200000|2020-04-14 06:20:00|2926.81|2925.11|2925.31|2923.61|2929.81|2928.11|2923.81|2922.11|2192
1586845500000|2020-04-14 06:25:00|2925.81|2924.11|2925.81|2924.11|2926.81|2925.11|2921.81|2920.11|3512
1586845800000|2020-04-14 06:30:00|2926.31|2924.61|2927.81|2926.11|2930.31|2928.61|2925.81|2924.11|3936
1586846100000|2020-04-14 06:35:00|2927.31|2925.61|2929.81|2928.11|2931.31|2929.61|2924.81|2923.11|3961
1586846400000|2020-04-14 06:40:00|2930.31|2928.61|2925.81|2924.11|2930.31|2928.61|2924.81|2923.11|3120
1586846700000|2020-04-14 06:45:00|2924.81|2923.11|2927.81|2926.11|2927.81|2926.11|2920.81|2919.11|3918
1586847000000|2020-04-14 06:50:00|2928.81|2927.11|2928.81|2927.11|2929.81|2928.11|2924.81|2923.11|3516
1586847300000|2020-04-14 06:55:00|2929.81|2928.11|2937.81|2936.11|2937.81|2936.11|2929.81|2928.11|5719
1586847600000|2020-04-14 07:00:00|2937.1|2935.4|2925.1|2923.4|2937.1|2935.4|2922.1|2920.4|19658
1586847900000|2020-04-14 07:05:00|2926.1|2924.4|2918.1|2916.4|2931.1|2929.4|2916.1|2914.4|11650
1586848200000|2020-04-14 07:10:00|2917.1|2915.4|2918.1|2916.4|2921.1|2919.4|2915.1|2913.4|8316
1586848500000|2020-04-14 07:15:00|2917.1|2915.4|2919.1|2917.4|2924.1|2922.4|2917.1|2915.4|6619
1586848800000|2020-04-14 07:20:00|2918.1|2916.4|2911.1|2909.4|2922.1|2920.4|2910.1|2908.4|11271
1586849100000|2020-04-14 07:25:00|||||||||32
1586853300000|2020-04-14 08:35:00|2911.85|2908.65|2911.65|2908.45|2912.75|2909.55|2911.15|2907.95|0
1586853600000|2020-04-14 08:40:00|2911.85|2908.65|2910.65|2907.45|2913.45|2910.25|2910.45|2907.25|0
1586853900000|2020-04-14 08:45:00|2910.45|2907.25|2909.05|2905.85|2911.05|2907.85|2908.85|2905.65|0
1586854200000|2020-04-14 08:50:00|2908.95|2905.75|2906.75|2903.55|2908.95|2905.75|2906.75|2903.55|0
1586854500000|2020-04-14 08:55:00|2906.55|2903.35|2907.45|2904.25|2907.65|2904.45|2905.15|2901.95|0
1586854800000|2020-04-14 09:00:00|2907.65|2904.45|2907.45|2904.25|2907.95|2904.75|2906.75|2903.55|0
1586855100000|2020-04-14 09:05:00|2907.35|2904.15|2910.65|2907.45|2911.15|2907.95|2906.95|2903.75|0
1586855400000|2020-04-14 09:10:00|2910.55|2907.35|2913.45|2910.25|2914.25|2911.05|2910.45|2907.25|0
1586855700000|2020-04-14 09:15:00|2913.75|2910.55|2913.95|2910.75|2914.15|2910.95|2912.05|2908.85|0
1586856000000|2020-04-14 09:20:00|2914.05|2910.85|2912.55|2909.35|2914.15|2910.95|2912.15|2908.95|0
1586856300000|2020-04-14 09:25:00|2912.65|2909.45|2914.85|2911.65|2916.95|2913.75|2911.85|2908.65|0
1586856600000|2020-04-14 09:30:00|2914.75|2911.55|2917.85|2914.65|2917.85|2914.65|2914.65|2911.45|0
1586856900000|2020-04-14 09:35:00|2917.75|2914.55|2914.15|2910.95|2917.75|2914.55|2912.65|2909.45|0
1586857200000|2020-04-14 09:40:00|2913.95|2910.75|2913.85|2910.65|2914.85|2911.65|2913.05|2909.85|0
1586857500000|2020-04-14 09:45:00|2913.75|2910.55|2915.05|2911.85|2915.75|2912.55|2913.15|2909.95|0
1586857800000|2020-04-14 09:50:00|2914.85|2911.65|2913.15|2909.95|2914.85|2911.65|2912.55|2909.35|0
1586858100000|2020-04-14 09:55:00|2913.05|2909.85|2913.05|2909.85|2913.35|2910.15|2911.15|2907.95|0
1586858400000|2020-04-14 10:00:00|2912.85|2909.65|2912.55|2909.35|2913.75|2910.55|2911.65|2908.45|0
1586858700000|2020-04-14 10:05:00|2912.75|2909.55|2911.15|2907.95|2912.75|2909.55|2909.95|2906.75|0
1586859000000|2020-04-14 10:10:00|2911.35|2908.15|2911.65|2908.45|2913.45|2910.25|2910.65|2907.45|0
1586859300000|2020-04-14 10:15:00|2911.85|2908.65|2911.35|2908.15|2912.55|2909.35|2910.45|2907.25|0
1586859600000|2020-04-14 10:20:00|2911.65|2908.45|2914.05|2910.85|2914.15|2910.95|2909.75|2906.55|0
1586859900000|2020-04-14 10:25:00|2913.95|2910.75|2914.45|2911.25|2914.75|2911.55|2913.75|2910.55|0
1586860200000|2020-04-14 10:30:00|2914.15|2910.95|2912.35|2909.15|2915.55|2912.35|2911.85|2908.65|0
1586860500000|2020-04-14 10:35:00|2912.55|2909.35|2913.55|2910.35|2913.95|2910.75|2912.35|2909.15|0
1586860800000|2020-04-14 10:40:00|2913.45|2910.25|2911.35|2908.15|2913.45|2910.25|2911.15|2907.95|0
1586861100000|2020-04-14 10:45:00|2911.65|2908.45|2906.25|2903.05|2912.05|2908.85|2905.95|2902.75|0
1586861400000|2020-04-14 10:50:00|2906.35|2903.15|2907.65|2904.45|2908.35|2905.15|2904.65|2901.45|1
1586861700000|2020-04-14 10:55:00|2907.75|2904.55|2909.55|2906.35|2911.05|2907.85|2906.75|2903.55|0
1586862000000|2020-04-14 11:00:00|2909.75|2906.55|2912.55|2909.35|2912.75|2909.55|2909.75|2906.55|0
1586862300000|2020-04-14 11:05:00|2912.45|2909.25|2911.65|2908.45|2913.55|2910.35|2910.95|2907.75|0
1586862600000|2020-04-14 11:10:00|2911.45|2908.25|2909.75|2906.55|2911.65|2908.45|2907.95|2904.75|0
1586862900000|2020-04-14 11:15:00|2909.65|2906.45|2906.05|2902.85|2909.75|2906.55|2906.05|2902.85|0
1586863200000|2020-04-14 11:20:00|2905.85|2902.65|2908.85|2905.65|2909.25|2906.05|2905.55|2902.35|0
1586863500000|2020-04-14 11:25:00|2909.05|2905.85|2910.25|2907.05|2910.25|2907.05|2907.65|2904.45|0
1586863800000|2020-04-14 11:30:00|2909.95|2906.75|2909.55|2906.35|2910.45|2907.25|2909.25|2906.05|0
1586864100000|2020-04-14 11:35:00|2909.25|2906.05|2913.95|2910.75|2915.05|2911.85|2908.65|2905.45|0
1586864400000|2020-04-14 11:40:00|2914.15|2910.95|2917.15|2913.95|2917.45|2914.25|2913.45|2910.25|0
1586864700000|2020-04-14 11:45:00|2917.45|2914.25|2919.75|2916.55|2920.25|2917.05|2916.95|2913.75|0
1586865000000|2020-04-14 11:50:00|2919.55|2916.35|2916.45|2913.25|2921.35|2918.15|2916.25|2913.05|0
1586865300000|2020-04-14 11:55:00|2916.75|2913.55|2919.95|2916.75|2921.35|2918.15|2916.45|2913.25|0
1586865600000|2020-04-14 12:00:00|2919.75|2916.55|2921.85|2918.65|2922.05|2918.85|2918.55|2915.35|0
1586865900000|2020-04-14 12:05:00|2922.55|2919.35|2912.1|2910.4|2923.15|2919.95|2912.1|2910.4|16452
1586866200000|2020-04-14 12:10:00|2911.1|2909.4|2917.1|2915.4|2918.1|2916.4|2905.1|2903.4|10783
1586866500000|2020-04-14 12:15:00|2918.1|2916.4|2922.1|2920.4|2923.1|2921.4|2916.1|2914.4|9292
1586866800000|2020-04-14 12:20:00|2922.6|2920.9|2923.6|2921.9|2925.1|2923.4|2919.1|2917.4|7683
1586867100000|2020-04-14 12:25:00|2923.1|2921.4|2920.1|2918.4|2923.1|2921.4|2919.1|2917.4|6038
1586867400000|2020-04-14 12:30:00|2919.1|2917.4|2918.1|2916.4|2919.1|2917.4|2915.1|2913.4|9788
1586867700000|2020-04-14 12:35:00|2919.1|2917.4|2916.1|2914.4|2921.1|2919.4|2915.1|2913.4|7204
1586868000000|2020-04-14 12:40:00|2915.1|2913.4|2915.1|2913.4|2917.1|2915.4|2914.1|2912.4|7567
1586868300000|2020-04-14 12:45:00|2915.6|2913.9|2921.1|2919.4|2921.1|2919.4|2914.1|2912.4|9007
1586868600000|2020-04-14 12:50:00|2920.1|2918.4|2922.1|2920.4|2923.1|2921.4|2920.1|2918.4|6430
1586868900000|2020-04-14 12:55:00|2923.1|2921.4|2919.1|2917.4|2925.1|2923.4|2919.1|2917.4|12413
1586869200000|2020-04-14 13:00:00|2918.1|2916.4|2920.1|2918.4|2923.1|2921.4|2917.1|2915.4|8703
1586869500000|2020-04-14 13:05:00|2919.1|2917.4|2924.1|2922.4|2924.1|2922.4|2919.1|2917.4|6684
1586869800000|2020-04-14 13:10:00|2925.1|2923.4|2931.1|2929.4|2931.1|2929.4|2924.1|2922.4|12044
1586870100000|2020-04-14 13:15:00|2930.1|2928.4|2937.1|2935.4|2937.1|2935.4|2930.1|2928.4|13681
1586870400000|2020-04-14 13:20:00|2936.1|2934.4|2932.1|2930.4|2936.1|2934.4|2932.1|2930.4|11504
1586870700000|2020-04-14 13:25:00|2933.1|2931.4|2930.1|2928.4|2935.1|2933.4|2929.1|2927.4|12506
1586871000000|2020-04-14 13:30:00|2931.1|2929.4|2934.1|2932.4|2934.1|2932.4|2923.1|2921.4|16711
1586871300000|2020-04-14 13:35:00|2935.1|2933.4|2935.1|2933.4|2939.1|2937.4|2933.1|2931.4|16708
1586871600000|2020-04-14 13:40:00|2936.1|2934.4|2941.1|2939.4|2941.1|2939.4|2935.1|2933.4|10296
1586871900000|2020-04-14 13:45:00|2940.1|2938.4|2947.1|2945.4|2948.1|2946.4|2938.1|2936.4|19064
1586872200000|2020-04-14 13:50:00|2948.1|2946.4|2950.1|2948.4|2952.1|2950.4|2947.1|2945.4|17378
1586872500000|2020-04-14 13:55:00|2951.1|2949.4|2953.1|2951.4|2956.1|2954.4|2951.1|2949.4|18919
1586872800000|2020-04-14 14:00:00|2954.1|2952.4|2946.1|2944.4|2954.1|2952.4|2946.1|2944.4|17733
1586873100000|2020-04-14 14:05:00|2945.1|2943.4|2943.1|2941.4|2946.1|2944.4|2943.1|2941.4|14499
1586873400000|2020-04-14 14:10:00|2942.1|2940.4|2950.1|2948.4|2953.1|2951.4|2942.1|2940.4|21701
1586873700000|2020-04-14 14:15:00|2951.1|2949.4|2956.1|2954.4|2957.1|2955.4|2950.1|2948.4|17534
1586874000000|2020-04-14 14:20:00|2955.1|2953.4|2955.1|2953.4|2958.1|2956.4|2953.1|2951.4|13486
1586874300000|2020-04-14 14:25:00|2956.1|2954.4|2951.1|2949.4|2956.1|2954.4|2948.1|2946.4|16312
1586874600000|2020-04-14 14:30:00|2950.1|2948.4|2941.1|2939.4|2951.1|2949.4|2940.1|2938.4|18181
1586874900000|2020-04-14 14:35:00|2942.1|2940.4|2939.1|2937.4|2947.1|2945.4|2938.1|2936.4|21724
1586875200000|2020-04-14 14:40:00|2940.1|2938.4|2940.1|2938.4|2941.1|2939.4|2936.1|2934.4|16100
1586875500000|2020-04-14 14:45:00|2940.6|2938.9|2939.1|2937.4|2944.1|2942.4|2936.1|2934.4|19285
1586875800000|2020-04-14 14:50:00|2938.1|2936.4|2933.1|2931.4|2939.1|2937.4|2933.1|2931.4|13349
1586876100000|2020-04-14 14:55:00|2934.1|2932.4|2928.1|2926.4|2936.1|2934.4|2928.1|2926.4|15103
1586876400000|2020-04-14 15:00:00|2929.1|2927.4|2928.1|2926.4|2937.1|2935.4|2928.1|2926.4|26271
1586876700000|2020-04-14 15:05:00|2929.1|2927.4|2928.1|2926.4|2930.1|2928.4|2924.1|2922.4|21847
1586877000000|2020-04-14 15:10:00|2929.1|2927.4|2923.1|2921.4|2931.1|2929.4|2921.1|2919.4|38109
1586877300000|2020-04-14 15:15:00|2924.1|2922.4|2919.1|2917.4|2924.1|2922.4|2919.1|2917.4|15235
1586877600000|2020-04-14 15:20:00|2918.1|2916.4|2929.1|2927.4|2929.1|2927.4|2918.1|2916.4|19775
1586877900000|2020-04-14 15:25:00|2930.1|2928.4|2921.75|2920.05|2931.1|2929.4|2918.1|2916.4|41199
1586878200000|2020-04-14 15:30:00|2923.75|2922.05|2921.45|2919.75|2928.45|2926.75|2918.45|2916.75|66429
1586878500000|2020-04-14 15:35:00|2922.45|2920.75|2916.45|2914.75|2922.45|2920.75|2914.45|2912.75|53621
1586878800000|2020-04-14 15:40:00|2915.45|2913.75|2918.45|2916.75|2920.45|2918.75|2912.45|2910.75|12685
1586879100000|2020-04-14 15:45:00|2917.45|2915.75|2915.45|2913.75|2918.45|2916.75|2913.45|2911.75|10053
1586879400000|2020-04-14 15:50:00|2916.45|2914.75|2918.45|2916.75|2918.45|2916.75|2913.45|2911.75|11091
1586879700000|2020-04-14 15:55:00|2917.45|2915.75|2914.45|2912.75|2917.45|2915.75|2912.45|2910.75|10395
1586880000000|2020-04-14 16:00:00|2915.45|2913.75|2925.45|2923.75|2926.45|2924.75|2915.45|2913.75|8076
1586880300000|2020-04-14 16:05:00|2926.45|2924.75|2924.45|2922.75|2926.45|2924.75|2922.45|2920.75|10481
1586880600000|2020-04-14 16:10:00|2923.95|2922.25|2922.45|2920.75|2925.45|2923.75|2921.45|2919.75|13081
1586880900000|2020-04-14 16:15:00|2923.45|2921.75|2933.45|2931.75|2934.45|2932.75|2923.45|2921.75|8059
1586881200000|2020-04-14 16:20:00|2934.45|2932.75|2934.45|2932.75|2935.45|2933.75|2933.95|2932.25|8282
1586881500000|2020-04-14 16:25:00|2935.45|2933.75|2931.45|2929.75|2935.45|2933.75|2930.45|2928.75|1632
1586881800000|2020-04-14 16:30:00|2931.95|2930.25|2929.45|2927.75|2933.45|2931.75|2929.45|2927.75|1759
1586882100000|2020-04-14 16:35:00|2929.95|2928.25|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|1259
1586882400000|2020-04-14 16:40:00|2929.45|2927.75|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|3039
1586882700000|2020-04-14 16:45:00|2928.95|2927.25|2929.45|2927.75|2931.45|2929.75|2927.45|2925.75|2175
1586883000000|2020-04-14 16:50:00|2930.45|2928.75|2930.45|2928.75|2930.95|2929.25|2928.45|2926.75|1467
1586883300000|2020-04-14 16:55:00|2931.45|2929.75|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|1473
1586883600000|2020-04-14 17:00:00|2929.45|2927.75|2927.45|2925.75|2929.45|2927.75|2925.45|2923.75|2063
1586883900000|2020-04-14 17:05:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2925.45|2923.75|1204
1586884200000|2020-04-14 17:10:00|2924.95|2923.25|2926.45|2924.75|2927.45|2925.75|2924.45|2922.75|2094
1586884500000|2020-04-14 17:15:00|2925.95|2924.25|2923.45|2921.75|2926.45|2924.75|2923.45|2921.75|865
1586884800000|2020-04-14 17:20:00|2924.45|2922.75|2927.45|2925.75|2927.45|2925.75|2923.45|2921.75|1412
1586885100000|2020-04-14 17:25:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2925.45|2923.75|824
1586885400000|2020-04-14 17:30:00|2926.45|2924.75|2927.45|2925.75|2928.45|2926.75|2925.45|2923.75|1051
1586885700000|2020-04-14 17:35:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2923.45|2921.75|2127
1586886000000|2020-04-14 17:40:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2924.45|2922.75|870
1586886300000|2020-04-14 17:45:00|2924.95|2923.25|2927.45|2925.75|2927.45|2925.75|2924.45|2922.75|1605
1586886600000|2020-04-14 17:50:00|2926.95|2925.25|2929.45|2927.75|2930.45|2928.75|2926.45|2924.75|2146
1586886900000|2020-04-14 17:55:00|2928.45|2926.75|2929.45|2927.75|2930.45|2928.75|2928.45|2926.75|1299
1586887200000|2020-04-14 18:00:00|2928.95|2927.25|2927.45|2925.75|2928.95|2927.25|2926.45|2924.75|777
1586887500000|2020-04-14 18:05:00|2926.45|2924.75|2926.45|2924.75|2927.45|2925.75|2925.45|2923.75|1074
1586887800000|2020-04-14 18:10:00|2927.45|2925.75|2928.45|2926.75|2929.45|2927.75|2926.45|2924.75|297
1586888100000|2020-04-14 18:15:00|2927.95|2926.25|2931.45|2929.75|2931.45|2929.75|2927.45|2925.75|742
1586888400000|2020-04-14 18:20:00|2930.45|2928.75|2931.45|2929.75|2931.45|2929.75|2930.45|2928.75|1151
1586888700000|2020-04-14 18:25:00|2930.45|2928.75|2927.45|2925.75|2931.45|2929.75|2926.45|2924.75|949
1586889000000|2020-04-14 18:30:00|2928.45|2926.75|2926.45|2924.75|2928.45|2926.75|2925.45|2923.75|2419
1586889300000|2020-04-14 18:35:00|2926.95|2925.25|2926.95|2925.25|2928.45|2926.75|2926.45|2924.75|534
1586889600000|2020-04-14 18:40:00|2927.45|2925.75|2925.45|2923.75|2929.45|2927.75|2925.45|2923.75|652
1586889900000|2020-04-14 18:45:00|2925.95|2924.25|2925.45|2923.75|2927.45|2925.75|2924.45|2922.75|455
1586890200000|2020-04-14 18:50:00|2926.45|2924.75|2926.45|2924.75|2928.45|2926.75|2926.45|2924.75|591
1586890500000|2020-04-14 18:55:00|2927.45|2925.75|2927.45|2925.75|2928.45|2926.75|2926.45|2924.75|563
1586890800000|2020-04-14 19:00:00|2926.45|2924.75|2921.45|2919.75|2927.45|2925.75|2921.45|2919.75|1618
1586891100000|2020-04-14 19:05:00|2920.45|2918.75|2919.45|2917.75|2921.45|2919.75|2917.45|2915.75|1388
1586891400000|2020-04-14 19:10:00|2918.45|2916.75|2919.45|2917.75|2920.45|2918.75|2916.45|2914.75|1930
1586891700000|2020-04-14 19:15:00|2918.45|2916.75|2920.45|2918.75|2920.45|2918.75|2915.45|2913.75|1421
1586892000000|2020-04-14 19:20:00|2919.45|2917.75|2918.45|2916.75|2920.45|2918.75|2915.45|2913.75|1089
1586892300000|2020-04-14 19:25:00|2917.95|2916.25|2922.45|2920.75|2922.45|2920.75|2917.45|2915.75|974
1586892600000|2020-04-14 19:30:00|2921.95|2920.25|2922.45|2920.75|2925.45|2923.75|2921.45|2919.75|2105
1586892900000|2020-04-14 19:35:00|2923.45|2921.75|2924.45|2922.75|2924.45|2922.75|2922.45|2920.75|2478
1586893200000|2020-04-14 19:40:00|2925.45|2923.75|2923.45|2921.75|2927.45|2925.75|2923.45|2921.75|1975
1586893500000|2020-04-14 19:45:00|2922.95|2921.25|2926.45|2924.75|2928.45|2926.75|2922.45|2920.75|2292
1586893800000|2020-04-14 19:50:00|2929.45|2927.75|2923.45|2921.75|2929.45|2927.75|2922.45|2920.75|3958
1586894100000|2020-04-14 19:55:00|2922.45|2920.75|2922.45|2920.75|2923.45|2921.75|2921.45|2919.75|5212
1586894400000|2020-04-14 20:00:00|2922.7|2919.5|2925|2921.8|2926.6|2923.4|2922.3|2919.1|198
1586894700000|2020-04-14 20:05:00|2925.3|2922.1|2927.1|2923.9|2927.8|2924.6|2925|2921.8|0
1586895000000|2020-04-14 20:10:00|2927.3|2924.1|2929.5|2926.3|2930.5|2927.3|2926.9|2923.7|0
1586895300000|2020-04-14 20:15:00|2929.7|2926.5|2929.7|2926.5|2929.9|2926.7|2929.4|2926.2|0
1586895600000|2020-04-14 20:20:00|2929.6|2926.4|2929.4|2926.2|2930|2926.8|2929.3|2926.1|0
1586895900000|2020-04-14 20:25:00|2929.3|2926.1|2929|2925.8|2929.4|2926.2|2928.8|2925.6|0
1586896200000|2020-04-14 20:30:00|2928.8|2925.6|2927.7|2924.5|2929.7|2926.5|2927|2923.8|0
1586896500000|2020-04-14 20:35:00|2927.4|2924.2|2930|2926.8|2930.2|2927|2927.4|2924.2|0
1586896800000|2020-04-14 20:40:00|2930.2|2927|2930|2926.8|2930.2|2927|2929.3|2926.1|0
1586897100000|2020-04-14 20:45:00|2929.7|2926.5|2930|2926.8|2930.4|2927.2|2929.5|2926.3|0
1586897400000|2020-04-14 20:50:00|2930.2|2927|2930|2926.8|2930.4|2927.2|2929.3|2926.1|0
1586897700000|2020-04-14 20:55:00|2930.2|2927|2930.6|2927.4|2930.9|2927.7|2929.3|2926.1|0
1586898000000|2020-04-14 21:00:00|2930.5|2927.3|2931|2927.8|2931|2927.8|2930.2|2927|0
1586898300000|2020-04-14 21:05:00|2930.9|2927.7|2930.6|2927.4|2931.2|2928|2930.4|2927.2|0
1586898600000|2020-04-14 21:10:00|2930.8|2927.6|2930.6|2927.4|2930.8|2927.6|2930.3|2927.1|0
1586898900000|2020-04-14 21:15:00|2930.9|2927.7|2931.4|2928.2|2931.6|2928.4|2930.6|2927.4|0
1586899200000|2020-04-14 21:20:00|2931.6|2928.4|2931.5|2928.3|2931.7|2928.5|2931.2|2928|0
1586899500000|2020-04-14 21:25:00|2931.6|2928.4|2931.5|2928.3|2931.6|2928.4|2931.4|2928.2|0
1586899800000|2020-04-14 21:30:00|2931.7|2928.5|2931.1|2927.9|2931.8|2928.6|2931.1|2927.9|0
1586900100000|2020-04-14 21:35:00|2931|2927.8|2931.1|2927.9|2931.2|2928|2930.9|2927.7|0
1586900400000|2020-04-14 21:40:00|2931.2|2928|2930.4|2927.2|2931.2|2928|2930.4|2927.2|0
1586900700000|2020-04-14 21:45:00|2930.2|2927|2930.7|2927.5|2930.8|2927.6|2930|2926.8|0
1586901000000|2020-04-14 21:50:00|2930.4|2927.2|2930.7|2927.5|2930.9|2927.7|2930.4|2927.2|0
1586901300000|2020-04-14 21:55:00|2930.4|2927.2|2931.1|2927.9|2931.1|2927.9|2930|2926.8|0
1586901600000|2020-04-14 22:00:00|2931.6|2928.4|2927.4|2924.2|2931.6|2928.4|2925.9|2922.7|0
1586901900000|2020-04-14 22:05:00|2927.6|2924.4|2927.6|2924.4|2928.9|2925.7|2927.3|2924.1|0
1586902200000|2020-04-14 22:10:00|2927.7|2924.5|2925|2921.8|2927.7|2924.5|2923.8|2920.6|0
1586902500000|2020-04-14 22:15:00|2925.3|2922.1|2924.6|2921.4|2927.1|2923.9|2924.3|2921.1|0
1586902800000|2020-04-14 22:20:00|2924.8|2921.6|2926.6|2923.4|2926.6|2923.4|2924.6|2921.4|0
1586903100000|2020-04-14 22:25:00|2927.2|2924|2928.5|2925.3|2929|2925.8|2927.1|2923.9|0
1586903400000|2020-04-14 22:30:00|2928.3|2925.1|2928.5|2925.3|2928.5|2925.3|2927.8|2924.6|0
1586903700000|2020-04-14 22:35:00|2928.2|2925|2926.6|2923.4|2928.9|2925.7|2926.6|2923.4|0
1586904000000|2020-04-14 22:40:00|2926.4|2923.2|2926.9|2923.7|2927.1|2923.9|2926.2|2923|0
1586904300000|2020-04-14 22:45:00|2926.6|2923.4|2926.4|2923.2|2927.3|2924.1|2926.4|2923.2|0
1586904600000|2020-04-14 22:50:00|2926.5|2923.3|2925.9|2922.7|2926.6|2923.4|2925.7|2922.5|0
1586904900000|2020-04-14 22:55:00|2925.8|2922.6|2925|2921.8|2925.8|2922.6|2924.8|2921.6|0
1586905200000|2020-04-14 23:00:00|2924.8|2921.6|2923.7|2920.5|2927.1|2923.9|2923.7|2920.5|0
1586905500000|2020-04-14 23:05:00|2923.9|2920.7|2922.5|2919.3|2924.1|2920.9|2922.5|2919.3|0
1586905800000|2020-04-14 23:10:00|2922.7|2919.5|2922.7|2919.5|2924|2920.8|2922.5|2919.3|0
1586906100000|2020-04-14 23:15:00|2922.6|2919.4|2920.9|2917.7|2923|2919.8|2920|2916.8|0
1586906400000|2020-04-14 23:20:00|2920.8|2917.6|2920.5|2917.3|2921.1|2917.9|2920|2916.8|0
1586906700000|2020-04-14 23:25:00|2920.2|2917|2920.2|2917|2921.4|2918.2|2920|2916.8|0
1586907000000|2020-04-14 23:30:00|2920|2916.8|2918.9|2915.7|2921.4|2918.2|2918|2914.8|0
1586907300000|2020-04-14 23:35:00|2918.7|2915.5|2918.9|2915.7|2919.5|2916.3|2917.9|2914.7|0
1586907600000|2020-04-14 23:40:00|2919|2915.8|2920.9|2917.7|2921.1|2917.9|2918.9|2915.7|0
1586907900000|2020-04-14 23:45:00|2920.7|2917.5|2921.3|2918.1|2922.7|2919.5|2920.7|2917.5|0
1586908200000|2020-04-14 23:50:00|2921.1|2917.9|2921.4|2918.2|2922.5|2919.3|2920.7|2917.5|0
1586908500000|2020-04-14 23:55:00|2921.5|2918.3|2919.5|2916.3|2921.5|2918.3|2919.1|2915.9|0
1586908800000|2020-04-15 00:00:00|2919.3|2916.1|2917.5|2914.3|2919.5|2916.3|2916.6|2913.4|0
1586909100000|2020-04-15 00:05:00|2917.4|2914.2|2918.4|2915.2|2918.9|2915.7|2915.4|2912.2|0
1586909400000|2020-04-15 00:10:00|2918.3|2915.1|2920.2|2917|2920.2|2917|2917.9|2914.7|0
1586909700000|2020-04-15 00:15:00|2920|2916.8|2919.7|2917.5|2922.7|2920.5|2919.2|2916.1|461
1586910000000|2020-04-15 00:20:00|2919.2|2917|2915.7|2913.5|2919.7|2917.5|2914.2|2912|729
1586910300000|2020-04-15 00:25:00|2915.2|2913|2914.2|2912|2915.7|2913.5|2910.7|2908.5|1105
1586910600000|2020-04-15 00:30:00|2914.7|2912.5|2913.2|2911|2916.7|2914.5|2912.7|2910.5|515
1586910900000|2020-04-15 00:35:00|2912.7|2910.5|2911.7|2909.5|2912.7|2910.5|2909.7|2907.5|488
1586911200000|2020-04-15 00:40:00|2911.2|2909|2914.2|2912|2914.7|2912.5|2908.7|2906.5|333
1586911500000|2020-04-15 00:45:00|2914.7|2912.5|2914.2|2912|2914.7|2912.5|2911.7|2909.5|135
1586911800000|2020-04-15 00:50:00|2913.7|2911.5|2916.7|2914.5|2917.7|2915.5|2913.7|2911.5|128
1586912100000|2020-04-15 00:55:00|2917.7|2915.5|2917.7|2915.5|2919.2|2917|2916.7|2914.5|232
1586912400000|2020-04-15 01:00:00|2918.2|2916|2917.7|2915.5|2918.7|2916.5|2915.2|2913|88
1586912700000|2020-04-15 01:05:00|2916.7|2914.5|2915.2|2913|2916.7|2914.5|2913.2|2911|230
1586913000000|2020-04-15 01:10:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2914.2|2912|74
1586913300000|2020-04-15 01:15:00|2915.7|2913.5|2912.7|2910.5|2916.2|2914|2912.2|2910|92
1586913600000|2020-04-15 01:20:00|2913.7|2911.5|2912.2|2910|2915.7|2913.5|2912.2|2910|110
1586913900000|2020-04-15 01:25:00|2911.7|2909.5|2913.7|2911.5|2915.2|2913|2911.7|2909.5|39
1586914200000|2020-04-15 01:30:00|2914.2|2912|2915.2|2913|2916.7|2914.5|2914.2|2912|109
1586914500000|2020-04-15 01:35:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2914.7|2912.5|39
1586914800000|2020-04-15 01:40:00|2915.7|2913.5|2917.2|2915|2917.7|2915.5|2915.7|2913.5|67
1586915100000|2020-04-15 01:45:00|2916.7|2914.5|2915.7|2913.5|2917.7|2915.5|2915.2|2913|54
1586915400000|2020-04-15 01:50:00|2916.2|2914|2917.2|2915|2917.7|2915.5|2915.7|2913.5|49
1586915700000|2020-04-15 01:55:00|2917.7|2915.5|2917.2|2915|2917.7|2915.5|2916.2|2914|10
1586916000000|2020-04-15 02:00:00|2917.7|2915.5|2916.2|2914|2918.7|2916.5|2916.2|2914|149
1586916300000|2020-04-15 02:05:00|2915.7|2913.5|2914.7|2912.5|2915.7|2913.5|2914.2|2912|6
1586916600000|2020-04-15 02:10:00|2913.7|2911.5|2913.2|2911|2913.7|2911.5|2912.2|2910|124
1586916900000|2020-04-15 02:15:00|2913.7|2911.5|2912.7|2910.5|2914.7|2912.5|2912.2|2910|22
1586917200000|2020-04-15 02:20:00|2912.2|2910|2913.7|2911.5|2913.7|2911.5|2911.7|2909.5|52
1586917500000|2020-04-15 02:25:00|2913.2|2911|2912.7|2910.5|2913.7|2911.5|2912.7|2910.5|109
1586917800000|2020-04-15 02:30:00|2913.2|2911|2912.7|2910.5|2914.7|2912.5|2911.7|2909.5|464
1586918100000|2020-04-15 02:35:00|2913.2|2911|2910.2|2908|2914.7|2912.5|2909.7|2907.5|89
1586918400000|2020-04-15 02:40:00|2910.7|2908.5|2906.7|2904.5|2910.7|2908.5|2906.2|2904|415
1586918700000|2020-04-15 02:45:00|2906.2|2904|2906.2|2904|2907.7|2905.5|2906.2|2904|145
1586919000000|2020-04-15 02:50:00|2905.7|2903.5|2907.7|2905.5|2908.7|2906.5|2905.7|2903.5|56
1586919300000|2020-04-15 02:55:00|2907.2|2905|2907.7|2905.5|2907.7|2905.5|2905.7|2903.5|27
1586919600000|2020-04-15 03:00:00|2907.2|2905|2909.2|2907|2909.7|2907.5|2907.2|2905|94
1586919900000|2020-04-15 03:05:00|2909.7|2907.5|2909.7|2907.5|2910.2|2908|2908.7|2906.5|89
1586920200000|2020-04-15 03:10:00|2910.2|2908|2912.7|2910.5|2912.7|2910.5|2910.2|2908|79
1586920500000|2020-04-15 03:15:00|2912.2|2910|2915.2|2913|2915.7|2913.5|2912.2|2910|110
1586920800000|2020-04-15 03:20:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2913.7|2911.5|109
1586921100000|2020-04-15 03:25:00|2915.7|2913.5|2915.7|2913.5|2916.7|2914.5|2914.7|2912.5|18
1586921400000|2020-04-15 03:30:00|2916.2|2914|2915.7|2913.5|2917.7|2915.5|2915.2|2913|68
1586921700000|2020-04-15 03:35:00|2915.2|2913|2917.2|2915|2917.2|2915|2914.7|2912.5|41
1586922000000|2020-04-15 03:40:00|2916.7|2914.5|2917.2|2915|2917.7|2915.5|2916.2|2914|26
1586922300000|2020-04-15 03:45:00|2917.7|2915.5|2918.2|2916|2919.7|2917.5|2917.2|2915|99
1586922600000|2020-04-15 03:50:00|2918.7|2916.5|2918.2|2916|2919.7|2917.5|2918.2|2916|39
1586922900000|2020-04-15 03:55:00|2917.7|2915.5|2915.7|2913.5|2918.2|2916|2915.7|2913.5|69
1586923200000|2020-04-15 04:00:00|2916.2|2914|2915.7|2913.5|2916.7|2914.5|2914.7|2912.5|26
1586923500000|2020-04-15 04:05:00|2914.7|2912.5|2915.2|2913|2915.7|2913.5|2914.7|2912.5|27
1586923800000|2020-04-15 04:10:00|2914.7|2912.5|2914.7|2912.5|2914.7|2912.5|2913.7|2911.5|60
1586924100000|2020-04-15 04:15:00|2915.7|2913.5|2915.2|2913|2916.2|2914|2914.7|2912.5|35
1586924400000|2020-04-15 04:20:00|2915.7|2913.5|2919.2|2917|2920.7|2918.5|2915.2|2913|266
1586924700000|2020-04-15 04:25:00|2918.7|2916.5|2919.7|2917.5|2919.7|2917.5|2917.2|2915|65
1586925000000|2020-04-15 04:30:00|2920.7|2918.5|2923.2|2921|2923.2|2921|2920.2|2918|56
1586925300000|2020-04-15 04:35:00|2922.7|2920.5|2920.2|2918|2922.7|2920.5|2920.2|2918|7
1586925600000|2020-04-15 04:40:00|2920.7|2918.5|2920.7|2918.5|2920.7|2918.5|2919.7|2917.5|2
1586925900000|2020-04-15 04:45:00|2919.2|2917|2917.2|2915|2919.7|2917.5|2917.2|2915|183
1586926200000|2020-04-15 04:50:00|2917.7|2915.5|2918.7|2916.5|2918.7|2916.5|2915.7|2913.5|162
1586926500000|2020-04-15 04:55:00|2919.2|2917|2917.2|2915|2919.2|2917|2916.2|2914|28
1586926800000|2020-04-15 05:00:00|2917.7|2915.5|2921.2|2919|2921.2|2919|2916.7|2914.5|55
1586927100000|2020-04-15 05:05:00|2920.7|2918.5|2921.2|2919|2922.2|2920|2919.7|2917.5|305
1586927400000|2020-04-15 05:10:00|2920.7|2918.5|2920.7|2918.5|2920.7|2918.5|2918.7|2916.5|54
1586927700000|2020-04-15 05:15:00|2921.2|2919|2917.7|2915.5|2921.2|2919|2917.7|2915.5|92
1586928000000|2020-04-15 05:20:00|2918.2|2916|2912.2|2910|2918.2|2916|2912.2|2910|153
1586928300000|2020-04-15 05:25:00|2911.7|2909.5|2910.7|2908.5|2913.7|2911.5|2909.7|2907.5|154
1586928600000|2020-04-15 05:30:00|2911.7|2909.5|2915.2|2913|2915.7|2913.5|2910.7|2908.5|369
1586928900000|2020-04-15 05:35:00|2915.7|2913.5|2914.7|2912.5|2917.2|2915|2914.7|2912.5|212
1586929200000|2020-04-15 05:40:00|2914.2|2912|2914.2|2912|2914.2|2912|2910.7|2908.5|225
1586929500000|2020-04-15 05:45:00|2913.7|2911.5|2911.7|2909.5|2914.7|2912.5|2911.7|2909.5|62
1586929800000|2020-04-15 05:50:00|2910.7|2908.5|2907.7|2905.5|2911.7|2909.5|2906.7|2904.5|254
1586930100000|2020-04-15 05:55:00|2907.2|2905|2907.7|2905.5|2910.2|2908|2906.7|2904.5|627
1586930400000|2020-04-15 06:00:00|2907.45|2905.75|2914.45|2912.75|2914.45|2912.75|2907.45|2905.75|1579
1586930700000|2020-04-15 06:05:00|2914.95|2913.25|2913.95|2912.25|2914.95|2913.25|2913.45|2911.75|845
1586931000000|2020-04-15 06:10:00|2914.45|2912.75|2907.45|2905.75|2915.45|2913.75|2906.45|2904.75|1359
1586931300000|2020-04-15 06:15:00|2908.45|2906.75|2898.45|2896.75|2908.45|2906.75|2896.45|2894.75|4024
1586931600000|2020-04-15 06:20:00|2898.95|2897.25|2902.45|2900.75|2903.95|2902.25|2898.45|2896.75|1748
1586931900000|2020-04-15 06:25:00|2903.45|2901.75|2905.95|2904.25|2906.45|2904.75|2900.45|2898.75|1019
1586932200000|2020-04-15 06:30:00|2905.45|2903.75|2906.45|2904.75|2908.45|2906.75|2904.45|2902.75|1836
1586932500000|2020-04-15 06:35:00|2905.45|2903.75|2908.45|2906.75|2909.45|2907.75|2905.45|2903.75|1229
1586932800000|2020-04-15 06:40:00|2909.45|2907.75|2913.45|2911.75|2915.45|2913.75|2907.45|2905.75|2708
1586933100000|2020-04-15 06:45:00|2914.45|2912.75|2908.45|2906.75|2914.45|2912.75|2907.45|2905.75|1838
1586933400000|2020-04-15 06:50:00|2907.45|2905.75|2909.95|2908.25|2910.45|2908.75|2907.45|2905.75|1871
1586933700000|2020-04-15 06:55:00|2910.45|2908.75|2908.45|2906.75|2910.45|2908.75|2907.45|2905.75|4231
1586934000000|2020-04-15 07:00:00|2909.45|2907.75|2911.45|2909.75|2913.45|2911.75|2902.45|2900.75|17389
1586934300000|2020-04-15 07:05:00|2910.95|2909.25|2903.45|2901.75|2911.45|2909.75|2901.45|2899.75|8242
1586934600000|2020-04-15 07:10:00|2904.45|2902.75|2901.45|2899.75|2906.45|2904.75|2899.45|2897.75|8364
1586934900000|2020-04-15 07:15:00|2900.45|2898.75|2894.45|2892.75|2902.45|2900.75|2893.45|2891.75|13063
1586935200000|2020-04-15 07:20:00|2895.45|2893.75|2885.45|2883.75|2895.45|2893.75|2883.45|2881.75|12936
1586935500000|2020-04-15 07:25:00|2884.45|2882.75|2885.45|2883.75|2890.45|2888.75|2883.45|2881.75|9918
1586935800000|2020-04-15 07:30:00|2884.45|2882.75|2885.45|2883.75|2888.45|2886.75|2879.45|2877.75|14184
1586936100000|2020-04-15 07:35:00|2886.45|2884.75|2880.45|2878.75|2888.45|2886.75|2879.45|2877.75|8984
1586936400000|2020-04-15 07:40:00|2880.49|2878.79|2878.49|2876.79|2883.49|2881.79|2876.49|2874.79|10347
1586936700000|2020-04-15 07:45:00|2877.49|2875.79|2874.49|2872.79|2878.49|2876.79|2873.49|2871.79|7165
1586937000000|2020-04-15 07:50:00|2874.99|2873.29|2869.49|2867.79|2877.49|2875.79|2867.49|2865.79|13291
1586937300000|2020-04-15 07:55:00|2868.49|2866.79|2862.49|2860.79|2870.49|2868.79|2861.49|2859.79|14845
1586937600000|2020-04-15 08:00:00|2861.49|2859.79|2868.49|2866.79|2870.49|2868.79|2860.49|2858.79|18638
1586937900000|2020-04-15 08:05:00|2869.49|2867.79|2870.49|2868.79|2873.49|2871.79|2868.49|2866.79|15001
1586938200000|2020-04-15 08:10:00|2871.49|2869.79|2864.44|2862.84|2873.49|2871.84|2864.44|2862.84|15267
1586938500000|2020-04-15 08:15:00|2865.44|2863.84|2870.44|2868.84|2870.44|2868.84|2863.44|2861.84|7599
1586938800000|2020-04-15 08:20:00|2871.44|2869.84|2875.44|2873.84|2877.44|2875.84|2869.44|2867.84|13441
1586939100000|2020-04-15 08:25:00|2874.44|2872.84|2876.44|2874.84|2878.44|2876.84|2874.44|2872.84|11090
1586939400000|2020-04-15 08:30:00|2877.44|2875.84|2878.44|2876.84|2879.44|2877.84|2874.44|2872.84|8547
1586939700000|2020-04-15 08:35:00|2877.44|2875.84|2873.44|2871.84|2879.44|2877.84|2873.44|2871.84|5106
1586940000000|2020-04-15 08:40:00|2872.44|2870.84|2870.44|2868.84|2874.44|2872.84|2869.44|2867.84|8440
1586940300000|2020-04-15 08:45:00|2869.44|2867.84|2865.44|2863.84|2869.44|2867.84|2864.44|2862.84|13684
1586940600000|2020-04-15 08:50:00|2865.94|2864.34|2861.44|2859.84|2868.44|2866.84|2861.44|2859.84|13128
1586940900000|2020-04-15 08:55:00|2860.44|2858.84|2864.94|2863.34|2864.94|2863.34|2858.44|2856.84|18494
1586941200000|2020-04-15 09:00:00|2865.44|2863.84|2861.44|2859.84|2865.94|2864.34|2857.44|2855.84|13063
1586941500000|2020-04-15 09:05:00|2860.44|2858.84|2861.44|2859.84|2861.44|2859.84|2856.94|2855.34|10956
1586941800000|2020-04-15 09:10:00|2860.44|2858.84|2864.44|2862.84|2866.44|2864.84|2859.44|2857.84|7245
1586942100000|2020-04-15 09:15:00|2863.44|2861.84|2859.44|2857.84|2866.44|2864.84|2859.44|2857.84|7234
1586942400000|2020-04-15 09:20:00|2860.44|2858.84|2862.44|2860.84|2864.44|2862.84|2860.44|2858.84|11556
1586942700000|2020-04-15 09:25:00|2863.44|2861.84|2860.44|2858.84|2864.44|2862.84|2857.44|2855.84|7853
1586943000000|2020-04-15 09:30:00|2861.44|2859.84|2864.44|2862.84|2865.44|2863.84|2860.44|2858.84|10400
1586943300000|2020-04-15 09:35:00|2865.44|2863.84|2866.44|2864.84|2866.44|2864.84|2863.44|2861.84|17083
1586943600000|2020-04-15 09:40:00|2867.44|2865.84|2862.44|2860.84|2867.44|2865.84|2861.44|2859.84|8522
1586943900000|2020-04-15 09:45:00|2863.44|2861.84|2863.44|2861.84|2864.44|2862.84|2861.44|2859.84|15655
1586944200000|2020-04-15 09:50:00|2862.44|2860.84|2860.44|2858.84|2862.44|2860.84|2858.44|2856.84|14612
1586944500000|2020-04-15 09:55:00|2861.44|2859.84|2862.44|2860.84|2862.44|2860.84|2858.44|2856.84|13189
1586944800000|2020-04-15 10:00:00|2861.44|2859.84|2871.44|2869.84|2871.44|2869.84|2860.44|2858.84|14096
1586945100000|2020-04-15 10:05:00|2870.44|2868.84|2860.44|2858.84|2871.44|2869.84|2860.44|2858.84|7899
1586945400000|2020-04-15 10:10:00|2861.44|2859.84|2864.44|2862.84|2865.44|2863.84|2860.44|2858.84|6034
1586945700000|2020-04-15 10:15:00|2864.94|2863.34|2862.44|2860.84|2866.44|2864.84|2861.44|2859.84|3896
1586946000000|2020-04-15 10:20:00|2861.44|2859.84|2860.44|2858.84|2862.44|2860.84|2859.44|2857.84|7012
1586946300000|2020-04-15 10:25:00|2859.44|2857.84|2860.44|2858.84|2860.44|2858.84|2855.44|2853.84|6518
1586946600000|2020-04-15 10:30:00|2859.44|2857.84|2862.44|2860.84|2863.44|2861.84|2859.44|2857.84|9502
1586946900000|2020-04-15 10:35:00|2861.94|2860.34|2862.44|2860.84|2865.44|2863.84|2858.44|2856.84|7756
1586947200000|2020-04-15 10:40:00|2862.94|2861.34|2859.44|2857.84|2863.44|2861.84|2857.44|2855.84|6066
1586947500000|2020-04-15 10:45:00|2858.44|2856.84|2858.44|2856.84|2859.44|2857.84|2855.44|2853.84|7393
1586947800000|2020-04-15 10:50:00|2857.44|2855.84|2855.44|2853.84|2859.44|2857.84|2854.44|2852.84|6644
1586948100000|2020-04-15 10:55:00|2854.44|2852.84|2860.44|2858.84|2861.44|2859.84|2854.44|2852.84|4369
1586948400000|2020-04-15 11:00:00|2859.44|2857.84|2859.44|2857.84|2863.44|2861.84|2858.44|2856.84|7930
1586948700000|2020-04-15 11:05:00|2858.44|2856.84|2861.44|2859.84|2861.44|2859.84|2856.44|2854.84|8737
1586949000000|2020-04-15 11:10:00|2860.44|2858.84|2860.44|2858.84|2861.44|2859.84|2857.44|2855.84|3824
1586949300000|2020-04-15 11:15:00|2861.44|2859.84|2859.44|2857.84|2862.44|2860.84|2859.44|2857.84|9151
1586949600000|2020-04-15 11:20:00|2860.44|2858.84|2860.44|2858.84|2862.44|2860.84|2859.44|2857.84|4820
1586949900000|2020-04-15 11:25:00|2859.44|2857.84|2861.44|2859.84|2863.44|2861.84|2859.44|2857.84|4359
1586950200000|2020-04-15 11:30:00|2862.44|2860.84|2861.44|2859.84|2862.44|2860.84|2860.44|2858.84|3729
1586950500000|2020-04-15 11:35:00|2862.44|2860.84|2859.44|2857.84|2863.44|2861.84|2859.44|2857.84|5186
1586950800000|2020-04-15 11:40:00|2858.44|2856.84|2855.44|2853.84|2858.44|2856.84|2855.44|2853.84|6607
1586951100000|2020-04-15 11:45:00|2856.44|2854.84|2857.44|2855.84|2858.44|2856.84|2855.44|2853.84|4340
1586951400000|2020-04-15 11:50:00|2856.44|2854.84|2852.44|2850.84|2857.44|2855.84|2852.44|2850.84|4705
1586951700000|2020-04-15 11:55:00|2853.44|2851.84|2854.44|2852.84|2855.44|2853.84|2852.44|2850.84|2990
1586952000000|2020-04-15 12:00:00|2853.94|2852.34|2855.44|2853.84|2856.44|2854.84|2852.44|2850.84|3323
1586952300000|2020-04-15 12:05:00|2856.44|2854.84|2849.44|2847.84|2856.44|2854.84|2849.44|2847.84|4536
1586952600000|2020-04-15 12:10:00|2849.94|2848.34|2846.44|2844.84|2849.94|2848.34|2845.44|2843.84|8320
1586952900000|2020-04-15 12:15:00|2847.44|2845.84|2847.44|2845.84|2849.44|2847.84|2846.44|2844.84|6662
1586953200000|2020-04-15 12:20:00|2846.44|2844.84|2845.44|2843.84|2847.44|2845.84|2844.44|2842.84|8007
1586953500000|2020-04-15 12:25:00|2844.44|2842.84|2839.44|2837.84|2845.44|2843.84|2838.44|2836.84|12998
1586953800000|2020-04-15 12:30:00|2838.44|2836.84|2835.44|2833.84|2842.44|2840.84|2835.44|2833.84|9374
1586954100000|2020-04-15 12:35:00|2834.44|2832.84|2838.44|2836.84|2839.44|2837.84|2833.44|2831.84|15012
1586954400000|2020-04-15 12:40:00|2837.94|2836.34|2838.44|2836.84|2839.94|2838.34|2836.44|2834.84|13086
1586954700000|2020-04-15 12:45:00|2839.44|2837.84|2834.44|2832.84|2839.44|2837.84|2831.44|2829.84|15319
1586955000000|2020-04-15 12:50:00|2833.44|2831.84|2822.44|2820.84|2834.44|2832.84|2822.44|2820.84|22857
1586955300000|2020-04-15 12:55:00|2823.44|2821.84|2817.44|2815.84|2825.44|2823.84|2817.44|2815.84|20004
1586955600000|2020-04-15 13:00:00|2816.44|2814.84|2824.44|2822.84|2825.44|2823.84|2813.44|2811.84|19875
1586955900000|2020-04-15 13:05:00|2823.94|2822.34|2825.44|2823.84|2826.44|2824.84|2821.44|2819.84|15610
1586956200000|2020-04-15 13:10:00|2826.44|2824.84|2819.44|2817.84|2826.44|2824.84|2818.44|2816.84|12706
1586956500000|2020-04-15 13:15:00|2818.94|2817.34|2818.44|2816.84|2822.44|2820.84|2816.44|2814.84|17524
1586956800000|2020-04-15 13:20:00|2819.44|2817.84|2822.44|2820.84|2823.44|2821.84|2817.94|2816.34|10259
1586957100000|2020-04-15 13:25:00|2821.44|2819.84|2826.44|2824.84|2827.44|2825.84|2821.44|2819.84|11656
1586957400000|2020-04-15 13:30:00|2827.44|2825.84|2820.77|2819.17|2828.44|2826.84|2819.77|2818.17|19018
1586957700000|2020-04-15 13:35:00|2819.77|2818.17|2825.77|2824.17|2826.77|2825.17|2819.77|2818.17|9673
1586958000000|2020-04-15 13:40:00|2826.77|2825.17|2817.77|2816.17|2826.77|2825.17|2816.77|2815.17|9980
1586958300000|2020-04-15 13:45:00|2818.77|2817.17|2820.77|2819.17|2822.77|2821.17|2815.77|2814.17|11086
1586958600000|2020-04-15 13:50:00|2821.77|2820.17|2821.77|2820.17|2824.77|2823.17|2820.77|2819.17|20810
1586958900000|2020-04-15 13:55:00|2820.77|2819.17|2819.77|2818.17|2821.77|2820.17|2815.77|2814.17|13063
1586959200000|2020-04-15 14:00:00|2818.77|2817.17|2815.77|2814.17|2820.77|2819.17|2815.27|2813.67|8642
1586959500000|2020-04-15 14:05:00|2814.77|2813.17|2820.77|2819.17|2820.77|2819.17|2814.77|2813.17|9111
1586959800000|2020-04-15 14:10:00|2821.08|2819.48|2816.08|2814.48|2823.08|2821.48|2816.08|2814.48|8346
1586960100000|2020-04-15 14:15:00|2815.08|2813.48|2806.08|2804.48|2818.08|2816.48|2806.08|2804.48|16286
1586960400000|2020-04-15 14:20:00|2807.08|2805.48|2814.08|2812.48|2815.08|2813.48|2805.08|2803.48|16821
1586960700000|2020-04-15 14:25:00|2813.08|2811.48|2813.08|2811.48|2815.08|2813.48|2809.08|2807.48|12869
1586961000000|2020-04-15 14:30:00|2812.08|2810.48|2814.08|2812.48|2815.08|2813.48|2811.08|2809.48|9879
1586961300000|2020-04-15 14:35:00|2813.08|2811.48|2809.08|2807.48|2818.08|2816.48|2807.08|2805.48|10907
1586961600000|2020-04-15 14:40:00|2810.08|2808.48|2816.08|2814.48|2818.08|2816.48|2810.08|2808.48|6838
1586961900000|2020-04-15 14:45:00|2817.08|2815.48|2819.08|2817.48|2820.08|2818.48|2815.08|2813.48|10762
1586962200000|2020-04-15 14:50:00|2818.08|2816.48|2818.58|2816.98|2819.08|2817.48|2816.08|2814.48|9826
1586962500000|2020-04-15 14:55:00|2818.08|2816.48|2819.08|2817.48|2823.08|2821.48|2816.08|2814.48|9772
1586962800000|2020-04-15 15:00:00|2818.08|2816.48|2815.08|2813.48|2819.08|2817.48|2814.08|2812.48|13631
1586963100000|2020-04-15 15:05:00|2814.08|2812.48|2811.08|2809.48|2814.08|2812.48|2810.08|2808.48|25197
1586963400000|2020-04-15 15:10:00|2812.08|2810.48|2809.08|2807.48|2813.08|2811.48|2809.08|2807.48|11430
1586963700000|2020-04-15 15:15:00|2810.08|2808.48|2805.08|2803.48|2810.08|2808.48|2803.08|2801.48|14158
1586964000000|2020-04-15 15:20:00|2804.08|2802.48|2797.08|2795.48|2804.08|2802.48|2797.08|2795.48|33947
1586964300000|2020-04-15 15:25:00|2796.08|2794.48|2807.08|2805.48|2807.08|2805.48|2796.08|2794.48|51022
1586964600000|2020-04-15 15:30:00|2808.08|2806.48|2810.08|2808.48|2815.08|2813.48|2806.08|2804.48|82582
1586964900000|2020-04-15 15:35:00|2809.08|2807.48|2804.08|2802.48|2809.08|2807.48|2801.08|2799.48|50317
1586965200000|2020-04-15 15:40:00|2805.08|2803.48|2804.08|2802.48|2807.08|2805.48|2802.08|2800.48|15046
1586965500000|2020-04-15 15:45:00|2803.08|2801.48|2804.08|2802.48|2806.08|2804.48|2803.08|2801.48|13957
1586965800000|2020-04-15 15:50:00|2805.08|2803.48|2807.08|2805.48|2808.08|2806.48|2804.08|2802.48|11668
1586966100000|2020-04-15 15:55:00|2807.58|2805.98|2806.58|2804.98|2809.08|2807.48|2806.08|2804.48|13182
1586966400000|2020-04-15 16:00:00|2807.08|2805.48|2810.08|2808.48|2810.08|2808.48|2806.08|2804.48|4645
1586966700000|2020-04-15 16:05:00|2809.58|2807.98|2805.08|2803.48|2810.08|2808.48|2805.08|2803.48|9258
1586967000000|2020-04-15 16:10:00|2805.58|2803.98|2804.08|2802.48|2807.08|2805.48|2801.58|2799.98|10079
1586967300000|2020-04-15 16:15:00|2803.08|2801.48|2802.08|2800.48|2805.08|2803.48|2801.08|2799.48|4162
1586967600000|2020-04-15 16:20:00|2803.08|2801.48|2805.08|2803.48|2807.08|2805.48|2802.08|2800.48|3561
1586967900000|2020-04-15 16:25:00|2806.08|2804.48|2807.08|2805.48|2808.08|2806.48|2803.08|2801.48|2262
1586968200000|2020-04-15 16:30:00|2808.08|2806.48|2809.08|2807.48|2810.08|2808.48|2806.08|2804.48|3210
1586968500000|2020-04-15 16:35:00|2810.08|2808.48|2809.08|2807.48|2811.08|2809.48|2809.08|2807.48|2089
1586968800000|2020-04-15 16:40:00|2808.58|2806.98|2814.08|2812.48|2814.08|2812.48|2808.58|2806.98|2294
1586969100000|2020-04-15 16:45:00|2813.58|2811.98|2811.08|2809.48|2814.08|2812.48|2809.08|2807.48|2688
1586969400000|2020-04-15 16:50:00|2812.08|2810.48|2816.08|2814.48|2817.08|2815.48|2811.58|2809.98|3924
1586969700000|2020-04-15 16:55:00|2815.58|2813.98|2814.08|2812.48|2816.08|2814.48|2812.08|2810.48|1454
1586970000000|2020-04-15 17:00:00|2813.08|2811.48|2815.08|2813.48|2816.08|2814.48|2812.08|2810.48|1900
1586970300000|2020-04-15 17:05:00|2815.58|2813.98|2815.08|2813.48|2816.08|2814.48|2812.08|2810.48|1330
1586970600000|2020-04-15 17:10:00|2815.58|2813.98|2823.08|2821.48|2823.08|2821.48|2815.58|2813.98|4067
1586970900000|2020-04-15 17:15:00|2824.08|2822.48|2827.08|2825.48|2828.08|2826.48|2823.08|2821.48|3347
1586971200000|2020-04-15 17:20:00|2826.58|2824.98|2824.08|2822.48|2827.08|2825.48|2822.08|2820.48|2162
1586971500000|2020-04-15 17:25:00|2824.58|2822.98|2820.08|2818.48|2825.08|2823.48|2817.08|2815.48|3896
1586971800000|2020-04-15 17:30:00|2819.08|2817.48|2814.08|2812.48|2819.58|2817.98|2814.08|2812.48|3466
1586972100000|2020-04-15 17:35:00|2814.58|2812.98|2813.08|2811.48|2817.08|2815.48|2813.08|2811.48|1574
1586972400000|2020-04-15 17:40:00|2812.58|2810.98|2814.58|2812.98|2816.08|2814.48|2812.08|2810.48|1259
1586972700000|2020-04-15 17:45:00|2815.08|2813.48|2815.08|2813.48|2816.08|2814.48|2812.58|2810.98|1018
1586973000000|2020-04-15 17:50:00|2814.08|2812.48|2810.08|2808.48|2816.08|2814.48|2810.08|2808.48|1276
1586973300000|2020-04-15 17:55:00|2811.08|2809.48|2809.08|2807.48|2812.08|2810.48|2809.08|2807.48|1902
1586973600000|2020-04-15 18:00:00|2810.08|2808.48|2812.08|2810.48|2814.08|2812.48|2810.08|2808.48|3385
1586973900000|2020-04-15 18:05:00|2812.58|2810.98|2812.08|2810.48|2815.08|2813.48|2812.08|2810.48|1818
1586974200000|2020-04-15 18:10:00|2813.08|2811.48|2816.08|2814.48|2816.08|2814.48|2812.08|2810.48|1312
1586974500000|2020-04-15 18:15:00|2815.08|2813.48|2816.08|2814.48|2818.08|2816.48|2813.08|2811.48|2241
1586974800000|2020-04-15 18:20:00|2817.08|2815.48|2818.08|2816.48|2821.08|2819.48|2816.08|2814.48|1878
1586975100000|2020-04-15 18:25:00|2819.08|2817.48|2819.08|2817.48|2819.08|2817.48|2814.08|2812.48|913
1586975400000|2020-04-15 18:30:00|2820.08|2818.48|2820.08|2818.48|2820.08|2818.48|2817.08|2815.48|757
1586975700000|2020-04-15 18:35:00|2819.08|2817.48|2822.08|2820.48|2822.08|2820.48|2819.08|2817.48|702
1586976000000|2020-04-15 18:40:00|2821.08|2819.48|2820.08|2818.48|2822.08|2820.48|2819.08|2817.48|1047
1586976300000|2020-04-15 18:45:00|2819.08|2817.48|2819.58|2817.98|2821.08|2819.48|2818.08|2816.48|907
1586976600000|2020-04-15 18:50:00|2819.08|2817.48|2817.08|2815.48|2819.08|2817.48|2815.08|2813.48|1073
1586976900000|2020-04-15 18:55:00|2818.08|2816.48|2822.08|2820.48|2822.08|2820.48|2817.58|2815.98|1244
1586977200000|2020-04-15 19:00:00|2821.08|2819.48|2817.08|2815.48|2824.08|2822.48|2817.08|2815.48|1708
1586977500000|2020-04-15 19:05:00|2817.58|2815.98|2813.08|2811.48|2818.08|2816.48|2813.08|2811.48|982
1586977800000|2020-04-15 19:10:00|2812.08|2810.48|2812.08|2810.48|2814.08|2812.48|2811.08|2809.48|1170
1586978100000|2020-04-15 19:15:00|2813.08|2811.48|2814.08|2812.48|2815.58|2813.98|2810.08|2808.48|1982
1586978400000|2020-04-15 19:20:00|2815.08|2813.48|2811.08|2809.48|2815.08|2813.48|2810.08|2808.48|1603
1586978700000|2020-04-15 19:25:00|2810.08|2808.48|2811.08|2809.48|2811.08|2809.48|2808.08|2806.48|1726
1586979000000|2020-04-15 19:30:00|2810.08|2808.48|2808.08|2806.48|2812.08|2810.48|2806.08|2804.48|2039
1586979300000|2020-04-15 19:35:00|2807.08|2805.48|2808.08|2806.48|2810.08|2808.48|2806.08|2804.48|1788
1586979600000|2020-04-15 19:40:00|2808.58|2806.98|2807.08|2805.48|2809.08|2807.48|2802.08|2800.48|2929
1586979900000|2020-04-15 19:45:00|2806.58|2804.98|2807.08|2805.48|2809.08|2807.48|2806.08|2804.48|3068
1586980200000|2020-04-15 19:50:00|2805.08|2803.48|2799.08|2797.48|2806.08|2804.48|2799.08|2797.48|5348
1586980500000|2020-04-15 19:55:00|2799.58|2797.98|2805.08|2803.48|2806.08|2804.48|2799.58|2797.98|9182
1586980800000|2020-04-15 20:00:00|2805.73|2802.63|2806.43|2803.33|2808.43|2805.33|2805.23|2802.13|189
1586981100000|2020-04-15 20:05:00|2806.13|2803.03|2804.43|2801.33|2806.13|2803.03|2804.13|2801.03|0
1586981400000|2020-04-15 20:10:00|2804.53|2801.43|2805.53|2802.43|2806.53|2803.43|2803.53|2800.43|0
1586981700000|2020-04-15 20:15:00|2805.43|2802.33|2804.73|2801.63|2805.73|2802.63|2804.43|2801.33|0
1586982000000|2020-04-15 20:20:00|2804.63|2801.53|2804.53|2801.43|2804.73|2801.63|2804.33|2801.23|0
1586982300000|2020-04-15 20:25:00|2804.43|2801.33|2804.73|2801.63|2804.83|2801.73|2804.23|2801.13|0
1586982600000|2020-04-15 20:30:00|2804.63|2801.53|2802.23|2799.13|2806.03|2802.93|2801.53|2798.43|0
1586982900000|2020-04-15 20:35:00|2802.43|2799.33|2802.23|2799.13|2802.93|2799.83|2801.83|2798.73|0
1586983200000|2020-04-15 20:40:00|2802.03|2798.93|2800.93|2797.83|2802.73|2799.63|2800.63|2797.53|0
1586983500000|2020-04-15 20:45:00|2800.63|2797.53|2799.53|2796.43|2801.13|2798.03|2798.43|2795.33|0
1586983800000|2020-04-15 20:50:00|2799.33|2796.23|2799.53|2796.43|2799.53|2796.43|2797.53|2794.43|0
1586984100000|2020-04-15 20:55:00|2799.33|2796.23|2800.43|2797.33|2800.43|2797.33|2799.33|2796.23|0
1586984400000|2020-04-15 21:00:00|2800.33|2797.23|2799.43|2796.33|2800.63|2797.53|2799.33|2796.23|0
1586984700000|2020-04-15 21:05:00|2799.33|2796.23|2799.63|2796.53|2799.83|2796.73|2799.23|2796.13|0
1586985000000|2020-04-15 21:10:00|2799.43|2796.33|2799.23|2796.13|2799.63|2796.53|2799.23|2796.13|0
1586985300000|2020-04-15 21:15:00|2799.33|2796.23|2799.43|2796.33|2799.73|2796.63|2799.23|2796.13|0
1586985600000|2020-04-15 21:20:00|2799.83|2796.73|2799.43|2796.33|2799.93|2796.83|2799.43|2796.33|0
1586985900000|2020-04-15 21:25:00|2799.63|2796.53|2799.63|2796.53|2799.63|2796.53|2799.43|2796.33|0
1586986200000|2020-04-15 21:30:00|2799.43|2796.33|2799.43|2796.33|2799.43|2796.33|2799.43|2796.33|0
1586986500000|2020-04-15 21:35:00|2799.73|2796.63|2799.93|2796.83|2799.93|2796.83|2799.63|2796.53|0
1586986800000|2020-04-15 21:40:00|2799.83|2796.73|2799.73|2796.63|2799.93|2796.83|2799.73|2796.63|0
1586987100000|2020-04-15 21:45:00|2799.83|2796.73|2799.93|2796.83|2799.93|2796.83|2799.83|2796.73|0
1586987400000|2020-04-15 21:50:00|2799.83|2796.73|2799.93|2796.83|2800.13|2797.03|2799.83|2796.73|0
1586987700000|2020-04-15 21:55:00|2800.03|2796.93|2799.83|2796.73|2800.03|2796.93|2799.73|2796.63|0
1586988000000|2020-04-15 22:00:00|2800.43|2797.33|2803.23|2800.13|2804.83|2801.73|2800.23|2797.13|0
1586988300000|2020-04-15 22:05:00|2803.63|2800.53|2800.13|2797.03|2803.93|2800.83|2799.53|2796.43|0
1586988600000|2020-04-15 22:10:00|2800.23|2797.13|2793.43|2790.33|2800.23|2797.13|2792.23|2789.13|0
1586988900000|2020-04-15 22:15:00|2793.83|2790.73|2791.83|2788.73|2795.03|2791.93|2790.13|2787.03|0
1586989200000|2020-04-15 22:20:00|2791.73|2788.63|2792.83|2789.73|2793.63|2790.53|2789.63|2786.53|0
1586989500000|2020-04-15 22:25:00|2792.63|2789.53|2793.03|2789.93|2794.13|2791.03|2790.83|2787.73|0
1586989800000|2020-04-15 22:30:00|2793.13|2790.03|2791.73|2788.63|2794.83|2791.73|2791.73|2788.63|0
1586990100000|2020-04-15 22:35:00|2791.63|2788.53|2786.93|2783.83|2793.03|2789.93|2785.63|2782.53|0
1586990400000|2020-04-15 22:40:00|2786.73|2783.63|2785.83|2782.73|2787.83|2784.73|2785.43|2782.33|0
1586990700000|2020-04-15 22:45:00|2786.13|2783.03|2788.23|2785.13|2788.53|2785.43|2785.23|2782.13|0
1586991000000|2020-04-15 22:50:00|2788.13|2785.03|2787.63|2784.53|2788.33|2785.23|2786.13|2783.03|0
1586991300000|2020-04-15 22:55:00|2787.43|2784.33|2788.33|2785.23|2788.33|2785.23|2787.23|2784.13|0
1586991600000|2020-04-15 23:00:00|2788.23|2785.13|2784.93|2781.83|2788.33|2785.23|2783.03|2779.93|0
1586991900000|2020-04-15 23:05:00|2784.73|2781.63|2785.83|2782.73|2785.83|2782.73|2784.53|2781.43|0
1586992200000|2020-04-15 23:10:00|2785.63|2782.53|2784.93|2781.83|2785.63|2782.53|2784.73|2781.63|0
1586992500000|2020-04-15 23:15:00|2785.23|2782.13|2787.03|2783.93|2787.03|2783.93|2785.03|2781.93|0
1586992800000|2020-04-15 23:20:00|2787.13|2784.03|2786.53|2783.43|2787.83|2784.73|2786.33|2783.23|0
1586993100000|2020-04-15 23:25:00|2786.73|2783.63|2787.33|2784.23|2787.63|2784.53|2785.73|2782.63|0
1586993400000|2020-04-15 23:30:00|2787.63|2784.53|2788.13|2785.03|2789.23|2786.13|2787.63|2784.53|0
1586993700000|2020-04-15 23:35:00|2788.03|2784.93|2787.83|2784.73|2788.53|2785.43|2786.73|2783.63|0
1586994000000|2020-04-15 23:40:00|2788.13|2785.03|2787.83|2784.73|2789.03|2785.93|2787.53|2784.43|0
1586994300000|2020-04-15 23:45:00|2788.13|2785.03|2788.33|2785.23|2789.03|2785.93|2786.53|2783.43|0
1586994600000|2020-04-15 23:50:00|2788.13|2785.03|2785.43|2782.33|2788.33|2785.23|2784.53|2781.43|0
1586994900000|2020-04-15 23:55:00|2785.63|2782.53|2785.73|2782.63|2787.23|2784.13|2784.93|2781.83|0
1586995200000|2020-04-16 00:00:00|2785.63|2782.53|2794.03|2790.93|2794.23|2791.13|2784.53|2781.43|0
1586995500000|2020-04-16 00:05:00|2793.83|2790.73|2798.33|2795.23|2799.43|2796.33|2793.83|2790.73|0
1586995800000|2020-04-16 00:10:00|2797.83|2794.73|2798.13|2795.03|2798.43|2795.33|2795.83|2792.73|0
1586996100000|2020-04-16 00:15:00|2798.43|2795.33|2792.33|2790.23|2798.43|2795.33|2791.33|2789.23|984
1586996400000|2020-04-16 00:20:00|2793.33|2791.23|2789.83|2787.73|2794.33|2792.23|2788.33|2786.23|123
1586996700000|2020-04-16 00:25:00|2790.33|2788.23|2789.33|2787.23|2790.33|2788.23|2787.33|2785.23|163
1586997000000|2020-04-16 00:30:00|2788.33|2786.23|2787.33|2785.23|2788.33|2786.23|2783.33|2781.23|395
1586997300000|2020-04-16 00:35:00|2786.33|2784.23|2781.83|2779.73|2786.83|2784.73|2780.33|2778.23|664
1586997600000|2020-04-16 00:40:00|2781.33|2779.23|2785.33|2783.23|2785.33|2783.23|2781.33|2779.23|76
1586997900000|2020-04-16 00:45:00|2784.33|2782.23|2786.33|2784.23|2786.83|2784.73|2783.33|2781.23|124
1586998200000|2020-04-16 00:50:00|2786.83|2784.73|2787.33|2785.23|2789.33|2787.23|2786.33|2784.23|82
1586998500000|2020-04-16 00:55:00|2786.33|2784.23|2788.33|2786.23|2790.33|2788.23|2786.33|2784.23|110
1586998800000|2020-04-16 01:00:00|2789.33|2787.23|2791.83|2789.73|2792.33|2790.23|2788.33|2786.23|241
1586999100000|2020-04-16 01:05:00|2791.33|2789.23|2792.83|2790.73|2793.83|2791.73|2788.33|2786.23|216
1586999400000|2020-04-16 01:10:00|2793.33|2791.23|2791.83|2789.73|2793.83|2791.73|2791.33|2789.23|510
1586999700000|2020-04-16 01:15:00|2791.33|2789.23|2794.33|2792.23|2795.33|2793.23|2791.33|2789.23|1070
1587000000000|2020-04-16 01:20:00|2793.83|2791.73|2791.83|2789.73|2793.83|2791.73|2791.33|2789.23|783
1587000300000|2020-04-16 01:25:00|2791.33|2789.23|2793.33|2791.23|2793.83|2791.73|2791.33|2789.23|254
1587000600000|2020-04-16 01:30:00|2793.83|2791.73|2797.33|2795.23|2798.33|2796.23|2793.33|2791.23|913
1587000900000|2020-04-16 01:35:00|2796.83|2794.73|2799.33|2797.23|2800.33|2798.23|2796.33|2794.23|611
1587001200000|2020-04-16 01:40:00|2798.33|2796.23|2796.33|2794.23|2799.33|2797.23|2796.33|2794.23|459
1587001500000|2020-04-16 01:45:00|2796.83|2794.73|2797.33|2795.23|2798.33|2796.23|2793.33|2791.23|416
1587001800000|2020-04-16 01:50:00|2798.33|2796.23|2796.33|2794.23|2798.33|2796.23|2794.33|2792.23|295
1587002100000|2020-04-16 01:55:00|2797.33|2795.23|2797.33|2795.23|2797.33|2795.23|2794.33|2792.23|216
1587002400000|2020-04-16 02:00:00|2796.33|2794.23|2794.33|2792.23|2796.33|2794.23|2793.33|2791.23|401
1587002700000|2020-04-16 02:05:00|2794.83|2792.73|2796.33|2794.23|2797.33|2795.23|2794.33|2792.23|145
1587003000000|2020-04-16 02:10:00|2796.83|2794.73|2801.33|2799.23|2801.83|2799.73|2796.33|2794.23|350
1587003300000|2020-04-16 02:15:00|2802.33|2800.23|2803.83|2801.73|2804.83|2802.73|2802.33|2800.23|217
1587003600000|2020-04-16 02:20:00|2803.33|2801.23|2805.83|2803.73|2807.33|2805.23|2803.33|2801.23|101
1587003900000|2020-04-16 02:25:00|2806.33|2804.23|2802.33|2800.23|2806.33|2804.23|2800.33|2798.23|87
1587004200000|2020-04-16 02:30:00|2801.83|2799.73|2801.33|2799.23|2802.33|2800.23|2798.33|2796.23|108
1587004500000|2020-04-16 02:35:00|2800.83|2798.73|2802.83|2800.73|2803.33|2801.23|2800.33|2798.23|94
1587004800000|2020-04-16 02:40:00|2803.33|2801.23|2805.83|2803.73|2808.33|2806.23|2803.33|2801.23|507
1587005100000|2020-04-16 02:45:00|2806.33|2804.23|2800.83|2798.73|2806.33|2804.23|2800.33|2798.23|153
1587005400000|2020-04-16 02:50:00|2800.33|2798.23|2799.83|2797.73|2801.33|2799.23|2799.33|2797.23|20
1587005700000|2020-04-16 02:55:00|2800.33|2798.23|2797.83|2795.73|2800.33|2798.23|2797.83|2795.73|35
1587006000000|2020-04-16 03:00:00|2798.33|2796.23|2795.83|2793.73|2798.33|2796.23|2794.33|2792.23|130
1587006300000|2020-04-16 03:05:00|2795.33|2793.23|2792.33|2790.23|2795.33|2793.23|2791.83|2789.73|229
1587006600000|2020-04-16 03:10:00|2791.83|2789.73|2792.83|2790.73|2794.83|2792.73|2791.83|2789.73|148
1587006900000|2020-04-16 03:15:00|2793.33|2791.23|2792.33|2790.23|2793.33|2791.23|2791.33|2789.23|87
1587007200000|2020-04-16 03:20:00|2793.33|2791.23|2793.33|2791.23|2793.33|2791.23|2792.33|2790.23|213
1587007500000|2020-04-16 03:25:00|2792.33|2790.23|2795.33|2793.23|2795.33|2793.23|2792.33|2790.23|137
1587007800000|2020-04-16 03:30:00|2795.83|2793.73|2795.83|2793.73|2797.33|2795.23|2792.83|2790.73|96
1587008100000|2020-04-16 03:35:00|2796.33|2794.23|2797.83|2795.73|2798.33|2796.23|2795.33|2793.23|93
1587008400000|2020-04-16 03:40:00|2798.33|2796.23|2800.33|2798.23|2800.33|2798.23|2797.83|2795.73|62
1587008700000|2020-04-16 03:45:00|2801.33|2799.23|2800.83|2798.73|2803.33|2801.23|2800.33|2798.23|206
1587009000000|2020-04-16 03:50:00|2801.33|2799.23|2801.33|2799.23|2803.33|2801.23|2800.33|2798.23|127
1587009300000|2020-04-16 03:55:00|2801.83|2799.73|2799.83|2797.73|2801.83|2799.73|2798.33|2796.23|86
1587009600000|2020-04-16 04:00:00|2799.33|2797.23|2801.33|2799.23|2802.33|2800.23|2799.33|2797.23|72
1587009900000|2020-04-16 04:05:00|2800.83|2798.73|2800.83|2798.73|2801.83|2799.73|2800.33|2798.23|11
1587010200000|2020-04-16 04:10:00|2801.33|2799.23|2801.83|2799.73|2804.33|2802.23|2801.33|2799.23|84
1587010500000|2020-04-16 04:15:00|2802.33|2800.23|2800.83|2798.73|2803.33|2801.23|2799.33|2797.23|75
1587010800000|2020-04-16 04:20:00|2801.33|2799.23|2800.83|2798.73|2802.33|2800.23|2800.33|2798.23|30
1587011100000|2020-04-16 04:25:00|2801.33|2799.23|2800.83|2798.73|2802.33|2800.23|2800.33|2798.23|54
1587011400000|2020-04-16 04:30:00|2800.33|2798.23|2801.33|2799.23|2802.33|2800.23|2799.33|2797.23|74
1587011700000|2020-04-16 04:35:00|2800.83|2798.73|2802.33|2800.23|2802.83|2800.73|2800.33|2798.23|104
1587012000000|2020-04-16 04:40:00|2801.33|2799.23|2802.33|2800.23|2802.33|2800.23|2800.83|2798.73|38
1587012300000|2020-04-16 04:45:00|2801.83|2799.73|2803.33|2801.23|2803.33|2801.23|2801.83|2799.73|102
1587012600000|2020-04-16 04:50:00|2804.33|2802.23|2806.33|2804.23|2806.33|2804.23|2804.33|2802.23|94
1587012900000|2020-04-16 04:55:00|2805.83|2803.73|2805.83|2803.73|2808.33|2806.23|2804.83|2802.73|287
1587013200000|2020-04-16 05:00:00|2805.33|2803.23|2799.33|2797.23|2806.33|2804.23|2798.33|2796.23|253
1587013500000|2020-04-16 05:05:00|2800.33|2798.23|2800.83|2798.73|2801.33|2799.23|2799.33|2797.23|144
1587013800000|2020-04-16 05:10:00|2800.33|2798.23|2802.33|2800.23|2804.33|2802.23|2800.33|2798.23|165
1587014100000|2020-04-16 05:15:00|2802.83|2800.73|2803.83|2801.73|2805.33|2803.23|2802.83|2800.73|100
1587014400000|2020-04-16 05:20:00|2804.33|2802.23|2808.33|2806.23|2811.33|2809.23|2802.83|2800.73|418
1587014700000|2020-04-16 05:25:00|2808.83|2806.73|2811.33|2809.23|2811.33|2809.23|2807.33|2805.23|241
1587015000000|2020-04-16 05:30:00|2810.33|2808.23|2811.33|2809.23|2811.33|2809.23|2809.33|2807.23|195
1587015300000|2020-04-16 05:35:00|2812.33|2810.23|2810.33|2808.23|2812.33|2810.23|2809.33|2807.23|216
1587015600000|2020-04-16 05:40:00|2809.83|2807.73|2815.33|2813.23|2816.33|2814.23|2809.33|2807.23|433
1587015900000|2020-04-16 05:45:00|2815.83|2813.73|2817.33|2815.23|2819.33|2817.23|2815.33|2813.23|1048
1587016200000|2020-04-16 05:50:00|2818.33|2816.23|2819.33|2817.23|2819.33|2817.23|2817.33|2815.23|1445
1587016500000|2020-04-16 05:55:00|2819.83|2817.73|2826.83|2824.73|2828.33|2826.23|2818.33|2816.23|1387
1587016800000|2020-04-16 06:00:00|2826.58|2824.98|2815.08|2813.48|2829.08|2827.48|2814.08|2812.48|2770
1587017100000|2020-04-16 06:05:00|2816.08|2814.48|2821.08|2819.48|2822.08|2820.48|2813.08|2811.48|2663
1587017400000|2020-04-16 06:10:00|2821.58|2819.98|2824.08|2822.48|2828.08|2826.48|2820.08|2818.48|2222
1587017700000|2020-04-16 06:15:00|2823.08|2821.48|2823.08|2821.48|2825.08|2823.48|2821.08|2819.48|924
1587018000000|2020-04-16 06:20:00|2823.58|2821.98|2828.08|2826.48|2828.08|2826.48|2821.08|2819.48|1635
1587018300000|2020-04-16 06:25:00|2829.08|2827.48|2834.08|2832.48|2836.08|2834.48|2827.08|2825.48|4499
1587018600000|2020-04-16 06:30:00|2833.08|2831.48|2837.08|2835.48|2837.08|2835.48|2830.08|2828.48|2735
1587018900000|2020-04-16 06:35:00|2836.08|2834.48|2835.08|2833.48|2838.08|2836.48|2832.08|2830.48|3237
1587019200000|2020-04-16 06:40:00|2835.58|2833.98|2842.08|2840.48|2846.08|2844.48|2835.58|2833.98|6854
1587019500000|2020-04-16 06:45:00|2841.58|2839.98|2839.08|2837.48|2844.08|2842.48|2837.08|2835.48|2153
1587019800000|2020-04-16 06:50:00|2839.58|2837.98|2843.08|2841.48|2843.08|2841.48|2837.08|2835.48|2702
1587020100000|2020-04-16 06:55:00|2842.58|2840.98|2841.08|2839.48|2843.08|2841.48|2837.08|2835.48|4269
1587020400000|2020-04-16 07:00:00|2840.08|2838.48|2845.08|2843.48|2851.08|2849.48|2840.08|2838.48|17831
1587020700000|2020-04-16 07:05:00|2844.08|2842.48|2836.08|2834.48|2850.08|2848.48|2835.08|2833.48|8471
1587021000000|2020-04-16 07:10:00|2835.58|2833.98|2831.08|2829.48|2837.08|2835.48|2830.08|2828.48|6347
1587021300000|2020-04-16 07:15:00|2830.08|2828.48|2830.08|2828.48|2832.58|2830.98|2825.08|2823.48|7646
1587021600000|2020-04-16 07:20:00|2831.08|2829.48|2837.08|2835.48|2837.58|2835.98|2831.08|2829.48|6678
1587021900000|2020-04-16 07:25:00|2836.08|2834.48|2842.08|2840.48|2842.58|2840.98|2833.08|2831.48|4581
1587022200000|2020-04-16 07:30:00|2843.08|2841.48|2844.08|2842.48|2850.08|2848.48|2843.08|2841.48|8408
1587022500000|2020-04-16 07:35:00|2845.08|2843.48|2846.08|2844.48|2847.08|2845.48|2842.08|2840.48|6436
1587022800000|2020-04-16 07:40:00|2845.92|2844.32|2843.92|2842.32|2846.92|2845.32|2840.92|2839.32|7382
1587023100000|2020-04-16 07:45:00|2844.92|2843.32|2842.92|2841.32|2845.92|2844.32|2839.92|2838.32|6598
1587023400000|2020-04-16 07:50:00|2843.92|2842.32|2846.92|2845.32|2849.92|2848.32|2840.92|2839.32|6281
1587023700000|2020-04-16 07:55:00|2845.92|2844.32|2846.92|2845.32|2848.92|2847.32|2844.92|2843.32|6249
1587024000000|2020-04-16 08:00:00|2847.92|2846.32|2847.92|2846.32|2851.92|2850.32|2844.92|2843.32|8763
1587024300000|2020-04-16 08:05:00|2848.42|2846.82|2849.92|2848.32|2851.92|2850.32|2847.92|2846.32|15837
1587024600000|2020-04-16 08:10:00|2848.92|2847.32|2849.92|2848.32|2851.92|2850.32|2847.92|2846.32|12808
1587024900000|2020-04-16 08:15:00|2850.92|2849.32|2847.92|2846.32|2854.92|2853.32|2847.92|2846.32|6608
1587025200000|2020-04-16 08:20:00|2848.92|2847.32|2847.92|2846.32|2849.92|2848.32|2846.92|2845.32|6732
1587025500000|2020-04-16 08:25:00|2846.92|2845.32|2844.92|2843.32|2847.92|2846.32|2844.92|2843.32|2772
1587025800000|2020-04-16 08:30:00|2845.92|2844.32|2850.92|2849.32|2850.92|2849.32|2844.92|2843.32|18833
1587026100000|2020-04-16 08:35:00|2851.92|2850.32|2848.92|2847.32|2853.92|2852.32|2847.92|2846.32|5868
1587026400000|2020-04-16 08:40:00|2847.92|2846.32|2847.92|2846.32|2849.92|2848.32|2845.92|2844.32|7012
1587026700000|2020-04-16 08:45:00|2848.92|2847.32|2846.92|2845.32|2848.92|2847.32|2844.92|2843.32|3899
1587027000000|2020-04-16 08:50:00|2847.92|2846.32|2840.92|2839.32|2847.92|2846.32|2840.92|2839.32|7335
1587027300000|2020-04-16 08:55:00|2841.92|2840.32|2841.92|2840.32|2844.92|2843.32|2840.92|2839.32|6579
1587027600000|2020-04-16 09:00:00|2840.92|2839.32|2832.92|2831.32|2840.92|2839.32|2832.92|2831.32|8599
1587027900000|2020-04-16 09:05:00|2833.92|2832.32|2839.92|2838.32|2841.92|2840.32|2831.92|2830.32|4994
1587028200000|2020-04-16 09:10:00|2839.42|2837.82|2840.92|2839.32|2841.92|2840.32|2837.92|2836.32|6317
1587028500000|2020-04-16 09:15:00|2839.92|2838.32|2843.92|2842.32|2843.92|2842.32|2839.92|2838.32|7602
1587028800000|2020-04-16 09:20:00|2842.92|2841.32|2834.92|2833.32|2842.92|2841.32|2833.92|2832.32|7011
1587029100000|2020-04-16 09:25:00|2835.92|2834.32|2828.92|2827.32|2836.92|2835.32|2828.92|2827.32|6369
1587029400000|2020-04-16 09:30:00|2829.92|2828.32|2833.92|2832.32|2834.92|2833.32|2828.92|2827.32|7972
1587029700000|2020-04-16 09:35:00|2832.92|2831.32|2834.92|2833.32|2835.92|2834.32|2830.92|2829.32|7343
1587030000000|2020-04-16 09:40:00|2835.92|2834.32|2838.92|2837.32|2838.92|2837.32|2834.92|2833.32|2845
1587030300000|2020-04-16 09:45:00|2837.92|2836.32|2837.92|2836.32|2838.92|2837.32|2835.92|2834.32|2354
1587030600000|2020-04-16 09:50:00|2836.92|2835.32|2832.92|2831.32|2837.92|2836.32|2831.92|2830.32|5300
1587030900000|2020-04-16 09:55:00|2831.92|2830.32|2831.92|2830.32|2832.92|2831.32|2829.92|2828.32|4150
1587031200000|2020-04-16 10:00:00|2832.92|2831.32|2824.92|2823.32|2832.92|2831.32|2824.92|2823.32|6445
1587031500000|2020-04-16 10:05:00|2825.92|2824.32|2830.92|2829.32|2831.92|2830.32|2824.92|2823.32|4526
1587031800000|2020-04-16 10:10:00|2829.92|2828.32|2833.92|2832.32|2833.92|2832.32|2828.92|2827.32|5149
1587032100000|2020-04-16 10:15:00|2832.92|2831.32|2833.92|2832.32|2833.92|2832.32|2831.42|2829.82|3848
1587032400000|2020-04-16 10:20:00|2832.92|2831.32|2833.92|2832.32|2834.92|2833.32|2831.92|2830.32|5948
1587032700000|2020-04-16 10:25:00|2834.92|2833.32|2837.92|2836.32|2838.92|2837.32|2834.92|2833.32|3333
1587033000000|2020-04-16 10:30:00|2836.92|2835.32|2834.92|2833.32|2837.92|2836.32|2833.92|2832.32|4641
1587033300000|2020-04-16 10:35:00|2835.42|2833.82|2832.92|2831.32|2837.92|2836.32|2831.92|2830.32|5465
1587033600000|2020-04-16 10:40:00|2832.42|2830.82|2835.92|2834.32|2836.92|2835.32|2831.92|2830.32|8963
1587033900000|2020-04-16 10:45:00|2834.92|2833.32|2833.92|2832.32|2836.92|2835.32|2832.92|2831.32|3590
1587034200000|2020-04-16 10:50:00|2834.92|2833.32|2835.92|2834.32|2836.92|2835.32|2832.92|2831.32|2401
1587034500000|2020-04-16 10:55:00|2834.92|2833.32|2834.92|2833.32|2834.92|2833.32|2832.92|2831.32|6926
1587034800000|2020-04-16 11:00:00|2833.92|2832.32|2826.92|2825.32|2833.92|2832.32|2826.92|2825.32|7181
1587035100000|2020-04-16 11:05:00|2827.42|2825.82|2828.92|2827.32|2828.92|2827.32|2826.92|2825.32|4179
1587035400000|2020-04-16 11:10:00|2829.92|2828.32|2831.92|2830.32|2831.92|2830.32|2827.92|2826.32|3049
1587035700000|2020-04-16 11:15:00|2831.42|2829.82|2830.92|2829.32|2831.92|2830.32|2829.92|2828.32|3176
1587036000000|2020-04-16 11:20:00|2831.92|2830.32|2834.92|2833.32|2834.92|2833.32|2831.92|2830.32|3479
1587036300000|2020-04-16 11:25:00|2833.92|2832.32|2834.92|2833.32|2835.42|2833.82|2832.92|2831.32|3040
1587036600000|2020-04-16 11:30:00|2833.92|2832.32|2824.92|2823.32|2834.92|2833.32|2823.92|2822.32|9521
1587036900000|2020-04-16 11:35:00|2823.92|2822.32|2823.92|2822.32|2825.92|2824.32|2823.92|2822.32|10802
1587037200000|2020-04-16 11:40:00|2824.33|2822.73|2824.33|2822.73|2825.33|2823.73|2822.33|2820.73|5743
1587037500000|2020-04-16 11:45:00|2825.33|2823.73|2824.33|2822.73|2825.33|2823.73|2823.33|2821.73|14098
1587037800000|2020-04-16 11:50:00|2823.33|2821.73|2826.33|2824.73|2827.33|2825.73|2822.33|2820.73|12015
1587038100000|2020-04-16 11:55:00|2825.33|2823.73|2823.33|2821.73|2826.33|2824.73|2822.33|2820.73|2796
1587038400000|2020-04-16 12:00:00|2824.33|2822.73|2823.33|2821.73|2827.33|2825.73|2822.33|2820.73|9736
1587038700000|2020-04-16 12:05:00|2822.33|2820.73|2821.33|2819.73|2823.83|2822.23|2820.33|2818.73|5246
1587039000000|2020-04-16 12:10:00|2822.33|2820.73|2821.33|2819.73|2823.33|2821.73|2820.33|2818.73|3073
1587039300000|2020-04-16 12:15:00|2820.33|2818.73|2818.33|2816.73|2821.33|2819.73|2818.33|2816.73|4927
1587039600000|2020-04-16 12:20:00|2818.83|2817.23|2822.33|2820.73|2823.33|2821.73|2818.33|2816.73|4893
1587039900000|2020-04-16 12:25:00|2821.33|2819.73|2822.83|2821.23|2824.33|2822.73|2819.33|2817.73|4025
1587040200000|2020-04-16 12:30:00|2822.33|2820.73|2832.33|2830.73|2838.33|2836.73|2821.83|2820.23|23322
1587040500000|2020-04-16 12:35:00|2833.33|2831.73|2830.33|2828.73|2833.33|2831.73|2829.33|2827.73|8346
1587040800000|2020-04-16 12:40:00|2829.83|2828.23|2832.33|2830.73|2833.33|2831.73|2828.33|2826.73|10177
1587041100000|2020-04-16 12:45:00|2833.33|2831.73|2831.33|2829.73|2834.33|2832.73|2830.33|2828.73|9448
1587041400000|2020-04-16 12:50:00|2832.33|2830.73|2834.33|2832.73|2835.33|2833.73|2830.33|2828.73|4069
1587041700000|2020-04-16 12:55:00|2835.33|2833.73|2833.33|2831.73|2836.83|2835.23|2831.33|2829.73|7267
1587042000000|2020-04-16 13:00:00|2832.33|2830.73|2833.33|2831.73|2835.33|2833.73|2830.33|2828.73|6159
1587042300000|2020-04-16 13:05:00|2832.33|2830.73|2836.33|2834.73|2836.33|2834.73|2832.33|2830.73|5699
1587042600000|2020-04-16 13:10:00|2837.33|2835.73|2834.33|2832.73|2837.33|2835.73|2833.33|2831.73|10206
1587042900000|2020-04-16 13:15:00|2833.83|2832.23|2831.33|2829.73|2835.33|2833.73|2830.33|2828.73|4797
1587043200000|2020-04-16 13:20:00|2830.33|2828.73|2831.33|2829.73|2832.33|2830.73|2830.33|2828.73|3043
1587043500000|2020-04-16 13:25:00|2830.83|2829.23|2832.33|2830.73|2832.33|2830.73|2830.33|2828.73|8052
1587043800000|2020-04-16 13:30:00|2831.33|2829.73|2825.33|2823.73|2834.33|2832.73|2825.33|2823.73|8331
1587044100000|2020-04-16 13:35:00|2826.33|2824.73|2817.33|2815.73|2826.33|2824.73|2816.33|2814.73|16509
1587044400000|2020-04-16 13:40:00|2818.33|2816.73|2819.33|2817.73|2822.33|2820.73|2814.33|2812.73|9230
1587044700000|2020-04-16 13:45:00|2820.33|2818.73|2815.33|2813.73|2824.33|2822.73|2814.33|2812.73|6721
1587045000000|2020-04-16 13:50:00|2814.33|2812.73|2810.33|2808.73|2815.33|2813.73|2807.33|2805.73|12869
1587045300000|2020-04-16 13:55:00|2811.33|2809.73|2802.33|2800.73|2812.83|2811.23|2800.33|2798.73|15068
1587045600000|2020-04-16 14:00:00|2803.33|2801.73|2798.33|2796.73|2808.33|2806.73|2798.33|2796.73|17249
1587045900000|2020-04-16 14:05:00|2799.33|2797.73|2800.33|2798.73|2803.33|2801.73|2798.33|2796.73|16527
1587046200000|2020-04-16 14:10:00|2799.33|2797.73|2793.33|2791.73|2799.33|2797.73|2791.33|2789.73|19002
1587046500000|2020-04-16 14:15:00|2794.33|2792.73|2802.33|2800.73|2805.33|2803.73|2793.33|2791.73|16813
1587046800000|2020-04-16 14:20:00|2801.33|2799.73|2802.33|2800.73|2803.33|2801.73|2795.33|2793.73|14469
1587047100000|2020-04-16 14:25:00|2803.33|2801.73|2803.33|2801.73|2804.33|2802.73|2800.33|2798.73|9178
1587047400000|2020-04-16 14:30:00|2802.33|2800.73|2798.33|2796.73|2805.33|2803.73|2797.33|2795.73|13218
1587047700000|2020-04-16 14:35:00|2797.33|2795.73|2800.33|2798.73|2804.33|2802.73|2796.33|2794.73|14461
1587048000000|2020-04-16 14:40:00|2801.33|2799.73|2809.33|2807.73|2810.33|2808.73|2797.33|2795.73|11507
1587048300000|2020-04-16 14:45:00|2808.33|2806.73|2812.33|2810.73|2813.33|2811.73|2806.33|2804.73|20433
1587048600000|2020-04-16 14:50:00|2811.33|2809.73|2812.4|2810.8|2812.4|2810.8|2807.33|2805.73|10475
1587048900000|2020-04-16 14:55:00|2811.4|2809.8|2816.4|2814.8|2818.4|2816.8|2811.4|2809.8|9936
1587049200000|2020-04-16 15:00:00|2818.4|2816.8|2818.4|2816.8|2820.4|2818.8|2811.4|2809.8|9136
1587049500000|2020-04-16 15:05:00|2819.4|2817.8|2824.4|2822.8|2828.4|2826.8|2818.4|2816.8|19432
1587049800000|2020-04-16 15:10:00|2825.4|2823.8|2822.4|2820.8|2825.4|2823.8|2822.4|2820.8|10861
1587050100000|2020-04-16 15:15:00|2823.4|2821.8|2823.4|2821.8|2826.4|2824.8|2820.4|2818.8|8682
1587050400000|2020-04-16 15:20:00|2824.4|2822.8|2821.4|2819.8|2824.4|2822.8|2819.4|2817.8|11826
1587050700000|2020-04-16 15:25:00|2820.4|2818.8|2820.4|2818.8|2824.4|2822.8|2817.4|2815.8|24488
1587051000000|2020-04-16 15:30:00|2819.4|2817.8|2811.4|2809.8|2820.4|2818.8|2807.4|2805.8|68421
1587051300000|2020-04-16 15:35:00|2810.4|2808.8|2816.4|2814.8|2816.4|2814.8|2805.4|2803.8|43145
1587051600000|2020-04-16 15:40:00|2815.4|2813.8|2815.4|2813.8|2820.4|2818.8|2815.4|2813.8|10395
1587051900000|2020-04-16 15:45:00|2816.4|2814.8|2815.4|2813.8|2818.4|2816.8|2813.4|2811.8|14510
1587052200000|2020-04-16 15:50:00|2816.4|2814.8|2824.4|2822.8|2825.4|2823.8|2814.4|2812.8|11740
1587052500000|2020-04-16 15:55:00|2825.4|2823.8|2822.4|2820.8|2825.4|2823.8|2822.4|2820.8|4335
1587052800000|2020-04-16 16:00:00|2822.9|2821.3|2819.4|2817.8|2825.4|2823.8|2817.4|2815.8|34375
1587053100000|2020-04-16 16:05:00|2818.4|2816.8|2813.4|2811.8|2818.4|2816.8|2812.4|2810.8|4807
1587053400000|2020-04-16 16:10:00|2814.4|2812.8|2813.4|2811.8|2815.4|2813.8|2812.4|2810.8|2886
1587053700000|2020-04-16 16:15:00|2812.4|2810.8|2803.4|2801.8|2812.4|2810.8|2802.4|2800.8|10206
1587054000000|2020-04-16 16:20:00|2802.4|2800.8|2800.4|2798.8|2802.4|2800.8|2799.4|2797.8|4053
1587054300000|2020-04-16 16:25:00|2801.4|2799.8|2803.4|2801.8|2804.9|2803.3|2800.4|2798.8|2705
1587054600000|2020-04-16 16:30:00|2802.4|2800.8|2792.4|2790.8|2803.4|2801.8|2791.4|2789.8|6054
1587054900000|2020-04-16 16:35:00|2792.9|2791.3|2795.4|2793.8|2796.4|2794.8|2792.4|2790.8|5924
1587055200000|2020-04-16 16:40:00|2794.4|2792.8|2795.4|2793.8|2796.4|2794.8|2792.4|2790.8|3229
1587055500000|2020-04-16 16:45:00|2796.4|2794.8|2798.4|2796.8|2799.4|2797.8|2794.4|2792.8|2670
1587055800000|2020-04-16 16:50:00|2797.4|2795.8|2797.4|2795.8|2799.4|2797.8|2796.4|2794.8|3177
1587056100000|2020-04-16 16:55:00|2796.4|2794.8|2799.4|2797.8|2801.4|2799.8|2794.4|2792.8|2505
1587056400000|2020-04-16 17:00:00|2800.4|2798.8|2797.4|2795.8|2802.4|2800.8|2797.4|2795.8|2978
1587056700000|2020-04-16 17:05:00|2798.4|2796.8|2796.4|2794.8|2800.4|2798.8|2796.4|2794.8|2706
1587057000000|2020-04-16 17:10:00|2797.4|2795.8|2800.4|2798.8|2800.4|2798.8|2795.4|2793.8|1992
1587057300000|2020-04-16 17:15:00|2799.4|2797.8|2799.4|2797.8|2802.4|2800.8|2797.4|2795.8|1611
1587057600000|2020-04-16 17:20:00|2800.4|2798.8|2797.4|2795.8|2800.4|2798.8|2796.4|2794.8|1370
1587057900000|2020-04-16 17:25:00|2798.4|2796.8|2801.4|2799.8|2801.4|2799.8|2796.4|2794.8|695
1587058200000|2020-04-16 17:30:00|2800.4|2798.8|2802.4|2800.8|2803.4|2801.8|2800.4|2798.8|1100
1587058500000|2020-04-16 17:35:00|2803.4|2801.8|2800.4|2798.8|2803.4|2801.8|2799.4|2797.8|916
1587058800000|2020-04-16 17:40:00|2801.4|2799.8|2802.4|2800.8|2802.4|2800.8|2799.4|2797.8|711
1587059100000|2020-04-16 17:45:00|2801.4|2799.8|2799.4|2797.8|2802.4|2800.8|2799.4|2797.8|645
1587059400000|2020-04-16 17:50:00|2798.4|2796.8|2797.4|2795.8|2801.4|2799.8|2795.4|2793.8|1190
1587059700000|2020-04-16 17:55:00|2796.4|2794.8|2798.4|2796.8|2798.4|2796.8|2796.4|2794.8|1089
1587060000000|2020-04-16 18:00:00|2797.4|2795.8|2794.4|2792.8|2798.4|2796.8|2790.4|2788.8|2996
1587060300000|2020-04-16 18:05:00|2795.4|2793.8|2799.4|2797.8|2799.4|2797.8|2792.4|2790.8|1285
1587060600000|2020-04-16 18:10:00|2798.4|2796.8|2801.4|2799.8|2802.4|2800.8|2798.4|2796.8|1979
1587060900000|2020-04-16 18:15:00|2802.4|2800.8|2801.4|2799.8|2804.4|2802.8|2800.4|2798.8|1918
1587061200000|2020-04-16 18:20:00|2800.4|2798.8|2798.4|2796.8|2802.4|2800.8|2798.4|2796.8|1406
1587061500000|2020-04-16 18:25:00|2797.9|2796.3|2801.4|2799.8|2802.4|2800.8|2797.9|2796.3|1289
1587061800000|2020-04-16 18:30:00|2800.4|2798.8|2803.4|2801.8|2804.4|2802.8|2800.4|2798.8|1218
1587062100000|2020-04-16 18:35:00|2802.4|2800.8|2805.4|2803.8|2807.4|2805.8|2802.4|2800.8|1132
1587062400000|2020-04-16 18:40:00|2804.4|2802.8|2804.4|2802.8|2806.4|2804.8|2801.4|2799.8|1075
1587062700000|2020-04-16 18:45:00|2803.9|2802.3|2800.4|2798.8|2803.9|2802.3|2799.4|2797.8|599
1587063000000|2020-04-16 18:50:00|2801.4|2799.8|2801.4|2799.8|2801.4|2799.8|2797.4|2795.8|1253
1587063300000|2020-04-16 18:55:00|2800.4|2798.8|2801.4|2799.8|2803.4|2801.8|2800.4|2798.8|1128
1587063600000|2020-04-16 19:00:00|2800.4|2798.8|2796.4|2794.8|2802.4|2800.8|2796.4|2794.8|2053
1587063900000|2020-04-16 19:05:00|2797.4|2795.8|2795.4|2793.8|2798.4|2796.8|2794.4|2792.8|1804
1587064200000|2020-04-16 19:10:00|2795.9|2794.3|2796.4|2794.8|2797.4|2795.8|2794.4|2792.8|2524
1587064500000|2020-04-16 19:15:00|2797.4|2795.8|2797.4|2795.8|2799.4|2797.8|2795.4|2793.8|1358
1587064800000|2020-04-16 19:20:00|2796.4|2794.8|2801.4|2799.8|2802.4|2800.8|2796.4|2794.8|784
1587065100000|2020-04-16 19:25:00|2800.4|2798.8|2806.4|2804.8|2806.4|2804.8|2798.4|2796.8|1581
1587065400000|2020-04-16 19:30:00|2807.4|2805.8|2810.4|2808.8|2811.4|2809.8|2807.4|2805.8|1663
1587065700000|2020-04-16 19:35:00|2811.4|2809.8|2810.4|2808.8|2811.9|2810.3|2808.4|2806.8|1462
1587066000000|2020-04-16 19:40:00|2810.9|2809.3|2808.4|2806.8|2811.4|2809.8|2808.4|2806.8|933
1587066300000|2020-04-16 19:45:00|2809.4|2807.8|2808.4|2806.8|2810.4|2808.8|2808.4|2806.8|1668
1587066600000|2020-04-16 19:50:00|2807.9|2806.3|2819.4|2817.8|2819.4|2817.8|2807.9|2806.3|4599
1587066900000|2020-04-16 19:55:00|2818.4|2816.8|2816.4|2814.8|2820.4|2818.8|2816.4|2814.8|7170
1587067200000|2020-04-16 20:00:00|2814.65|2811.55|2815.15|2812.05|2816.45|2813.35|2812.25|2809.15|172
1587067500000|2020-04-16 20:05:00|2815.25|2812.15|2814.65|2811.55|2815.55|2812.45|2814.15|2811.05|0
1587067800000|2020-04-16 20:10:00|2814.95|2811.85|2813.25|2810.15|2815.55|2812.45|2813.25|2810.15|0
1587068100000|2020-04-16 20:15:00|2813.15|2810.05|2813.05|2809.95|2813.75|2810.65|2812.55|2809.45|0
1587068400000|2020-04-16 20:20:00|2812.95|2809.85|2813.45|2810.35|2813.55|2810.45|2812.85|2809.75|0
1587068700000|2020-04-16 20:25:00|2813.55|2810.45|2813.55|2810.45|2813.95|2810.85|2813.25|2810.15|0
1587069000000|2020-04-16 20:30:00|2814.15|2811.05|2820.35|2817.25|2821.75|2818.65|2814.15|2811.05|0
1587069300000|2020-04-16 20:35:00|2820.65|2817.55|2825.75|2822.65|2827.55|2824.45|2819.95|2816.85|0
1587069600000|2020-04-16 20:40:00|2825.55|2822.45|2832.75|2829.65|2837.85|2834.75|2825.15|2822.05|0
1587069900000|2020-04-16 20:45:00|2832.45|2829.35|2843.45|2840.35|2844.65|2841.55|2831.65|2828.55|0
1587070200000|2020-04-16 20:50:00|2843.75|2840.65|2845.95|2842.85|2851.35|2848.25|2841.95|2838.85|0
1587070500000|2020-04-16 20:55:00|2845.75|2842.65|2851.55|2848.45|2852.45|2849.35|2843.75|2840.65|0
1587070800000|2020-04-16 21:00:00|2851.75|2848.65|2857.85|2854.75|2865.55|2862.45|2851.25|2848.15|0
1587071100000|2020-04-16 21:05:00|2857.35|2854.25|2856.45|2853.35|2860.35|2857.25|2853.35|2850.25|0
1587071400000|2020-04-16 21:10:00|2855.95|2852.85|2863.85|2860.75|2867.05|2863.95|2854.45|2851.35|0
1587071700000|2020-04-16 21:15:00|2863.35|2860.25|2870.65|2867.55|2871.45|2868.35|2860.85|2857.75|0
1587072000000|2020-04-16 21:20:00|2871.55|2868.45|2872.55|2869.45|2872.95|2869.85|2869.65|2866.55|0
1587072300000|2020-04-16 21:25:00|2872.75|2869.65|2873.85|2870.75|2873.85|2870.75|2870.45|2867.35|0
1587072600000|2020-04-16 21:30:00|2874.25|2871.15|2883.45|2880.35|2883.45|2880.35|2874.25|2871.15|0
1587072900000|2020-04-16 21:35:00|2883.55|2880.45|2883.95|2880.85|2885.65|2882.55|2880.55|2877.45|0
1587073200000|2020-04-16 21:40:00|2883.65|2880.55|2890.35|2887.25|2892.45|2889.35|2883.65|2880.55|0
1587073500000|2020-04-16 21:45:00|2890.45|2887.35|2883.85|2880.75|2890.85|2887.75|2881.35|2878.25|0
1587073800000|2020-04-16 21:50:00|2883.45|2880.35|2879.05|2875.95|2887.65|2884.55|2877.95|2874.85|0
1587074100000|2020-04-16 21:55:00|2879.65|2876.55|2874.85|2871.75|2879.65|2876.55|2869.95|2866.85|0
1587074400000|2020-04-16 22:00:00|2883.35|2880.25|2879.35|2876.25|2883.75|2880.65|2875.55|2872.45|0
1587074700000|2020-04-16 22:05:00|2879.45|2876.35|2871.15|2868.05|2880.75|2877.65|2870.65|2867.55|0
1587075000000|2020-04-16 22:10:00|2870.95|2867.85|2872.75|2869.65|2873.65|2870.55|2869.35|2866.25|0
1587075300000|2020-04-16 22:15:00|2872.55|2869.45|2876.75|2873.65|2876.85|2873.75|2870.75|2867.65|0
1587075600000|2020-04-16 22:20:00|2876.55|2873.45|2878.55|2875.45|2880.75|2877.65|2875.15|2872.05|0
1587075900000|2020-04-16 22:25:00|2878.45|2875.35|2878.85|2875.75|2878.85|2875.75|2874.75|2871.65|0
1587076200000|2020-04-16 22:30:00|2878.65|2875.55|2874.45|2871.35|2879.15|2876.05|2874.05|2870.95|0
1587076500000|2020-04-16 22:35:00|2874.65|2871.55|2877.75|2874.65|2878.65|2875.55|2873.95|2870.85|0
1587076800000|2020-04-16 22:40:00|2877.85|2874.75|2878.85|2875.75|2879.75|2876.65|2877.55|2874.45|0
1587077100000|2020-04-16 22:45:00|2878.95|2875.85|2890.95|2887.85|2892.95|2889.85|2878.85|2875.75|0
1587077400000|2020-04-16 22:50:00|2891.15|2888.05|2891.95|2888.85|2893.85|2890.75|2887.75|2884.65|0
1587077700000|2020-04-16 22:55:00|2892.35|2889.25|2890.05|2886.95|2892.75|2889.65|2887.35|2884.25|0
1587078000000|2020-04-16 23:00:00|2890.25|2887.15|2894.75|2891.65|2895.65|2892.55|2888.85|2885.75|0
1587078300000|2020-04-16 23:05:00|2894.55|2891.45|2893.35|2890.25|2895.85|2892.75|2892.35|2889.25|0
1587078600000|2020-04-16 23:10:00|2893.15|2890.05|2892.75|2889.65|2894.35|2891.25|2890.75|2887.65|0
1587078900000|2020-04-16 23:15:00|2892.55|2889.45|2896.45|2893.35|2896.95|2893.85|2891.85|2888.75|0
1587079200000|2020-04-16 23:20:00|2896.35|2893.25|2896.35|2893.25|2897.85|2894.75|2895.65|2892.55|0
1587079500000|2020-04-16 23:25:00|2896.55|2893.45|2890.95|2887.85|2897.35|2894.25|2890.75|2887.65|0
1587079800000|2020-04-16 23:30:00|2890.45|2887.35|2889.25|2886.15|2890.75|2887.65|2887.35|2884.25|0
1587080100000|2020-04-16 23:35:00|2889.45|2886.35|2887.15|2884.05|2892.05|2888.95|2887.15|2884.05|0
1587080400000|2020-04-16 23:40:00|2887.25|2884.15|2884.45|2881.35|2889.65|2886.55|2884.25|2881.15|0
1587080700000|2020-04-16 23:45:00|2884.25|2881.15|2878.55|2875.45|2885.85|2882.75|2875.75|2872.65|0
1587081000000|2020-04-16 23:50:00|2878.45|2875.35|2879.25|2876.15|2880.05|2876.95|2876.25|2873.15|0
1587081300000|2020-04-16 23:55:00|2879.35|2876.25|2884.25|2881.15|2884.75|2881.65|2878.45|2875.35|0
1587081600000|2020-04-17 00:00:00|2884.05|2880.95|2880.65|2877.55|2884.35|2881.25|2878.55|2875.45|0
1587081900000|2020-04-17 00:05:00|2880.75|2877.65|2883.85|2880.75|2884.95|2881.85|2880.05|2876.95|0
1587082200000|2020-04-17 00:10:00|2883.65|2880.55|2876.15|2873.05|2884.45|2881.35|2874.55|2871.45|0
1587082500000|2020-04-17 00:15:00|2876.05|2872.95|2880.65|2878.55|2887.65|2885.55|2875.75|2872.65|4458
1587082800000|2020-04-17 00:20:00|2879.65|2877.55|2882.65|2880.55|2883.15|2881.05|2879.65|2877.55|1616
1587083100000|2020-04-17 00:25:00|2883.65|2881.55|2886.65|2884.55|2887.65|2885.55|2881.65|2879.55|873
1587083400000|2020-04-17 00:30:00|2887.15|2885.05|2899.15|2897.05|2899.65|2897.55|2887.15|2885.05|2192
1587083700000|2020-04-17 00:35:00|2898.65|2896.55|2904.65|2902.55|2905.65|2903.55|2896.65|2894.55|994
1587084000000|2020-04-17 00:40:00|2905.15|2903.05|2901.65|2899.55|2905.65|2903.55|2900.65|2898.55|366
1587084300000|2020-04-17 00:45:00|2902.15|2900.05|2897.65|2895.55|2902.65|2900.55|2895.65|2893.55|1371
1587084600000|2020-04-17 00:50:00|2898.15|2896.05|2893.65|2891.55|2899.65|2897.55|2893.65|2891.55|432
1587084900000|2020-04-17 00:55:00|2892.65|2890.55|2893.65|2891.55|2894.65|2892.55|2892.65|2890.55|233
1587085200000|2020-04-17 01:00:00|2894.15|2892.05|2899.15|2897.05|2899.65|2897.55|2894.15|2892.05|294
1587085500000|2020-04-17 01:05:00|2899.65|2897.55|2901.65|2899.55|2901.65|2899.55|2898.65|2896.55|199
1587085800000|2020-04-17 01:10:00|2901.15|2899.05|2901.65|2899.55|2905.15|2903.05|2900.65|2898.55|635
1587086100000|2020-04-17 01:15:00|2901.15|2899.05|2908.15|2906.05|2908.65|2906.55|2900.15|2898.05|333
1587086400000|2020-04-17 01:20:00|2908.65|2906.55|2905.65|2903.55|2910.65|2908.55|2903.65|2901.55|466
1587086700000|2020-04-17 01:25:00|2906.15|2904.05|2909.15|2907.05|2910.15|2908.05|2905.65|2903.55|264
1587087000000|2020-04-17 01:30:00|2909.65|2907.55|2911.15|2909.05|2911.15|2909.05|2907.65|2905.55|225
1587087300000|2020-04-17 01:35:00|2911.65|2909.55|2908.65|2906.55|2912.65|2910.55|2908.65|2906.55|402
1587087600000|2020-04-17 01:40:00|2909.15|2907.05|2905.65|2903.55|2909.15|2907.05|2905.65|2903.55|538
1587087900000|2020-04-17 01:45:00|2906.15|2904.05|2908.65|2906.55|2908.65|2906.55|2904.65|2902.55|1018
1587088200000|2020-04-17 01:50:00|2908.15|2906.05|2906.65|2904.55|2909.15|2907.05|2905.65|2903.55|592
1587088500000|2020-04-17 01:55:00|2907.65|2905.55|2906.65|2904.55|2908.65|2906.55|2906.65|2904.55|163
1587088800000|2020-04-17 02:00:00|2907.15|2905.05|2902.65|2900.55|2907.65|2905.55|2898.65|2896.55|1113
1587089100000|2020-04-17 02:05:00|2903.65|2901.55|2900.65|2898.55|2904.65|2902.55|2899.65|2897.55|176
1587089400000|2020-04-17 02:10:00|2901.15|2899.05|2901.65|2899.55|2904.15|2902.05|2900.65|2898.55|208
1587089700000|2020-04-17 02:15:00|2902.65|2900.55|2902.65|2900.55|2904.15|2902.05|2901.65|2899.55|138
1587090000000|2020-04-17 02:20:00|2903.15|2901.05|2902.65|2900.55|2904.15|2902.05|2901.65|2899.55|267
1587090300000|2020-04-17 02:25:00|2901.65|2899.55|2905.65|2903.55|2905.65|2903.55|2901.65|2899.55|413
1587090600000|2020-04-17 02:30:00|2906.15|2904.05|2907.65|2905.55|2908.65|2906.55|2905.65|2903.55|171
1587090900000|2020-04-17 02:35:00|2908.65|2906.55|2909.15|2907.05|2909.65|2907.55|2907.65|2905.55|83
1587091200000|2020-04-17 02:40:00|2908.65|2906.55|2908.65|2906.55|2909.65|2907.55|2908.65|2906.55|148
1587091500000|2020-04-17 02:45:00|2907.65|2905.55|2905.65|2903.55|2908.15|2906.05|2904.65|2902.55|187
1587091800000|2020-04-17 02:50:00|2904.65|2902.55|2904.65|2902.55|2906.15|2904.05|2903.65|2901.55|68
1587092100000|2020-04-17 02:55:00|2905.15|2903.05|2902.65|2900.55|2905.65|2903.55|2902.65|2900.55|191
1587092400000|2020-04-17 03:00:00|2901.65|2899.55|2899.65|2897.55|2902.65|2900.55|2899.65|2897.55|266
1587092700000|2020-04-17 03:05:00|2900.15|2898.05|2899.65|2897.55|2900.65|2898.55|2898.65|2896.55|211
1587093000000|2020-04-17 03:10:00|2898.65|2896.55|2900.15|2898.05|2900.65|2898.55|2898.65|2896.55|150
1587093300000|2020-04-17 03:15:00|2899.65|2897.55|2900.15|2898.05|2901.15|2899.05|2899.65|2897.55|183
1587093600000|2020-04-17 03:20:00|2900.65|2898.55|2899.65|2897.55|2900.65|2898.55|2899.65|2897.55|45
1587093900000|2020-04-17 03:25:00|2900.15|2898.05|2897.65|2895.55|2900.15|2898.05|2897.65|2895.55|156
1587094200000|2020-04-17 03:30:00|2898.65|2896.55|2893.65|2891.55|2898.65|2896.55|2893.65|2891.55|490
1587094500000|2020-04-17 03:35:00|2894.15|2892.05|2892.65|2890.55|2894.65|2892.55|2891.65|2889.55|371
1587094800000|2020-04-17 03:40:00|2891.65|2889.55|2890.65|2888.55|2892.65|2890.55|2889.65|2887.55|123
1587095100000|2020-04-17 03:45:00|2891.15|2889.05|2894.65|2892.55|2894.65|2892.55|2890.65|2888.55|345
1587095400000|2020-04-17 03:50:00|2895.15|2893.05|2893.15|2891.05|2895.15|2893.05|2892.65|2890.55|149
1587095700000|2020-04-17 03:55:00|2892.15|2890.05|2897.15|2895.05|2897.15|2895.05|2892.15|2890.05|85
1587096000000|2020-04-17 04:00:00|2896.65|2894.55|2899.15|2897.05|2899.65|2897.55|2895.15|2893.05|186
1587096300000|2020-04-17 04:05:00|2898.65|2896.55|2902.65|2900.55|2902.65|2900.55|2898.65|2896.55|486
1587096600000|2020-04-17 04:10:00|2901.65|2899.55|2906.65|2904.55|2906.65|2904.55|2901.65|2899.55|820
1587096900000|2020-04-17 04:15:00|2906.15|2904.05|2906.65|2904.55|2908.65|2906.55|2905.65|2903.55|438
1587097200000|2020-04-17 04:20:00|2907.15|2905.05|2907.65|2905.55|2907.65|2905.55|2904.65|2902.55|738
1587097500000|2020-04-17 04:25:00|2906.65|2904.55|2908.65|2906.55|2908.65|2906.55|2905.15|2903.05|235
1587097800000|2020-04-17 04:30:00|2909.65|2907.55|2908.65|2906.55|2909.65|2907.55|2907.65|2905.55|324
1587098100000|2020-04-17 04:35:00|2908.15|2906.05|2909.15|2907.05|2909.65|2907.55|2907.65|2905.55|87
1587098400000|2020-04-17 04:40:00|2909.65|2907.55|2906.65|2904.55|2909.65|2907.55|2906.65|2904.55|479
1587098700000|2020-04-17 04:45:00|2907.15|2905.05|2905.15|2903.05|2907.15|2905.05|2904.65|2902.55|59
1587099000000|2020-04-17 04:50:00|2904.65|2902.55|2906.15|2904.05|2906.65|2904.55|2904.65|2902.55|51
1587099300000|2020-04-17 04:55:00|2906.65|2904.55|2906.65|2904.55|2907.15|2905.05|2904.65|2902.55|60
1587099600000|2020-04-17 05:00:00|2907.15|2905.05|2907.65|2905.55|2908.65|2906.55|2906.65|2904.55|322
1587099900000|2020-04-17 05:05:00|2908.15|2906.05|2912.65|2910.55|2913.65|2911.55|2907.65|2905.55|773
1587100200000|2020-04-17 05:10:00|2912.15|2910.05|2909.65|2907.55|2913.65|2911.55|2908.65|2906.55|266
1587100500000|2020-04-17 05:15:00|2910.15|2908.05|2910.15|2908.05|2911.65|2909.55|2909.65|2907.55|433
1587100800000|2020-04-17 05:20:00|2909.65|2907.55|2911.65|2909.55|2913.65|2911.55|2909.65|2907.55|394
1587101100000|2020-04-17 05:25:00|2912.65|2910.55|2917.65|2915.55|2917.65|2915.55|2912.65|2910.55|693
1587101400000|2020-04-17 05:30:00|2918.65|2916.55|2915.65|2913.55|2921.65|2919.55|2914.65|2912.55|2669
1587101700000|2020-04-17 05:35:00|2916.15|2914.05|2913.65|2911.55|2917.65|2915.55|2913.65|2911.55|930
1587102000000|2020-04-17 05:40:00|2914.65|2912.55|2913.15|2911.05|2914.65|2912.55|2911.65|2909.55|785
1587102300000|2020-04-17 05:45:00|2913.65|2911.55|2913.65|2911.55|2915.65|2913.55|2911.65|2909.55|806
1587102600000|2020-04-17 05:50:00|2914.65|2912.55|2913.65|2911.55|2919.65|2917.55|2913.65|2911.55|1641
1587102900000|2020-04-17 05:55:00|2914.15|2912.05|2912.65|2910.55|2916.65|2914.55|2910.65|2908.55|3675
1587103200000|2020-04-17 06:00:00|2912.4|2910.8|2901.4|2899.8|2914.4|2912.8|2898.9|2897.3|6894
1587103500000|2020-04-17 06:05:00|2902.4|2900.8|2894.9|2893.3|2903.4|2901.8|2894.4|2892.8|4617
1587103800000|2020-04-17 06:10:00|2895.4|2893.8|2893.4|2891.8|2897.4|2895.8|2892.4|2890.8|3128
1587104100000|2020-04-17 06:15:00|2893.9|2892.3|2894.4|2892.8|2896.4|2894.8|2892.4|2890.8|3390
1587104400000|2020-04-17 06:20:00|2895.4|2893.8|2899.4|2897.8|2901.4|2899.8|2894.4|2892.8|2882
1587104700000|2020-04-17 06:25:00|2898.4|2896.8|2893.4|2891.8|2899.4|2897.8|2890.4|2888.8|3714
1587105000000|2020-04-17 06:30:00|2893.9|2892.3|2893.4|2891.8|2895.4|2893.8|2890.4|2888.8|4979
1587105300000|2020-04-17 06:35:00|2892.4|2890.8|2893.4|2891.8|2895.4|2893.8|2890.4|2888.8|6462
1587105600000|2020-04-17 06:40:00|2894.4|2892.8|2897.4|2895.8|2897.4|2895.8|2893.4|2891.8|5260
1587105900000|2020-04-17 06:45:00|2896.4|2894.8|2897.4|2895.8|2898.4|2896.8|2893.4|2891.8|5126
1587106200000|2020-04-17 06:50:00|2897.9|2896.3|2894.4|2892.8|2899.4|2897.8|2894.4|2892.8|4040
1587106500000|2020-04-17 06:55:00|2895.4|2893.8|2896.9|2895.3|2899.4|2897.8|2895.4|2893.8|6690
1587106800000|2020-04-17 07:00:00|2897.4|2895.8|2891.4|2889.8|2898.4|2896.8|2889.4|2887.8|22978
1587107100000|2020-04-17 07:05:00|2892.4|2890.8|2888.4|2886.8|2893.4|2891.8|2888.4|2886.8|13837
1587107400000|2020-04-17 07:10:00|2889.4|2887.8|2892.4|2890.8|2893.4|2891.8|2889.4|2887.8|8455
1587107700000|2020-04-17 07:15:00|2893.4|2891.8|2898.4|2896.8|2900.4|2898.8|2892.4|2890.8|12894
1587108000000|2020-04-17 07:20:00|2897.4|2895.8|2901.4|2899.8|2902.4|2900.8|2895.4|2893.8|14175
1587108300000|2020-04-17 07:25:00|2901.9|2900.3|2905.4|2903.8|2905.4|2903.8|2901.9|2900.3|13742
1587108600000|2020-04-17 07:30:00|2905.9|2904.3|2897.4|2895.8|2906.4|2904.8|2897.4|2895.8|17300
1587108900000|2020-04-17 07:35:00|2896.4|2894.8|2897.4|2895.8|2898.4|2896.8|2894.4|2892.8|23034
1587109200000|2020-04-17 07:40:00|2897.67|2896.07|2888.67|2887.07|2898.67|2897.07|2887.67|2886.07|8513
1587109500000|2020-04-17 07:45:00|2889.67|2888.07|2889.67|2888.07|2893.67|2892.07|2884.67|2883.07|10059
1587109800000|2020-04-17 07:50:00|2889.17|2887.57|2893.67|2892.07|2894.67|2893.07|2887.67|2886.07|21953
1587110100000|2020-04-17 07:55:00|2893.17|2891.57|2894.67|2893.07|2894.67|2893.07|2890.67|2889.07|9395
1587110400000|2020-04-17 08:00:00|2893.67|2892.07|2893.67|2892.07|2894.67|2893.07|2890.67|2889.07|7370
1587110700000|2020-04-17 08:05:00|2894.67|2893.07|2900.67|2899.07|2900.67|2899.07|2891.67|2890.07|6525
1587111000000|2020-04-17 08:10:00|2901.67|2900.07|2897.67|2896.07|2902.67|2901.07|2896.67|2895.07|10744
1587111300000|2020-04-17 08:15:00|2897.17|2895.57|2900.67|2899.07|2901.67|2900.07|2895.67|2894.07|13340
1587111600000|2020-04-17 08:20:00|2901.67|2900.07|2898.67|2897.07|2902.67|2901.07|2897.67|2896.07|9877
1587111900000|2020-04-17 08:25:00|2898.17|2896.57|2894.67|2893.07|2899.67|2898.07|2893.67|2892.07|7148
1587112200000|2020-04-17 08:30:00|2893.67|2892.07|2896.67|2895.07|2896.67|2895.07|2892.67|2891.07|7433
1587112500000|2020-04-17 08:35:00|2895.67|2894.07|2894.67|2893.07|2897.67|2896.07|2894.67|2893.07|3921
1587112800000|2020-04-17 08:40:00|2893.67|2892.07|2897.67|2896.07|2897.67|2896.07|2893.67|2892.07|7151
1587113100000|2020-04-17 08:45:00|2898.67|2897.07|2900.67|2899.07|2901.67|2900.07|2897.67|2896.07|5568
1587113400000|2020-04-17 08:50:00|2901.17|2899.57|2896.67|2895.07|2902.67|2901.07|2896.67|2895.07|6850
1587113700000|2020-04-17 08:55:00|2895.67|2894.07|2891.67|2890.07|2896.67|2895.07|2891.67|2890.07|4488
1587114000000|2020-04-17 09:00:00|2890.67|2889.07|2895.67|2894.07|2895.67|2894.07|2889.67|2888.07|7038
1587114300000|2020-04-17 09:05:00|2894.67|2893.07|2893.67|2892.07|2896.67|2895.07|2892.67|2891.07|5270
1587114600000|2020-04-17 09:10:00|2894.67|2893.07|2899.67|2898.07|2902.67|2901.07|2894.67|2893.07|12762
1587114900000|2020-04-17 09:15:00|2898.67|2897.07|2898.67|2897.07|2901.67|2900.07|2898.67|2897.07|15422
1587115200000|2020-04-17 09:20:00|2899.67|2898.07|2896.67|2895.07|2901.67|2900.07|2896.67|2895.07|7586
1587115500000|2020-04-17 09:25:00|2897.67|2896.07|2898.67|2897.07|2899.67|2898.07|2896.17|2894.57|5645
1587115800000|2020-04-17 09:30:00|2899.67|2898.07|2899.67|2898.07|2900.67|2899.07|2895.67|2894.07|11165
1587116100000|2020-04-17 09:35:00|2898.67|2897.07|2904.67|2903.07|2905.67|2904.07|2897.67|2896.07|14976
1587116400000|2020-04-17 09:40:00|2903.67|2902.07|2909.67|2908.07|2911.67|2910.07|2903.67|2902.07|14486
1587116700000|2020-04-17 09:45:00|2910.67|2909.07|2916.67|2915.07|2917.67|2916.07|2908.67|2907.07|16193
1587117000000|2020-04-17 09:50:00|2917.67|2916.07|2919.67|2918.07|2930.67|2929.07|2917.67|2916.07|65345
1587117300000|2020-04-17 09:55:00|2920.67|2919.07|2913.67|2912.07|2922.17|2920.57|2910.67|2909.07|65204
1587117600000|2020-04-17 10:00:00|2912.67|2911.07|2908.67|2907.07|2916.67|2915.07|2907.67|2906.07|19128
1587117900000|2020-04-17 10:05:00|2909.67|2908.07|2908.67|2907.07|2911.67|2910.07|2904.67|2903.07|11765
1587118200000|2020-04-17 10:10:00|2909.67|2908.07|2912.67|2911.07|2915.67|2914.07|2909.67|2908.07|13918
1587118500000|2020-04-17 10:15:00|2913.67|2912.07|2921.67|2920.07|2921.67|2920.07|2909.67|2908.07|5309
1587118800000|2020-04-17 10:20:00|2922.17|2920.57|2919.67|2918.07|2922.67|2921.07|2918.67|2917.07|9206
1587119100000|2020-04-17 10:25:00|2920.67|2919.07|2918.67|2917.07|2921.67|2920.07|2915.67|2914.07|8885
1587119400000|2020-04-17 10:30:00|2917.67|2916.07|2918.67|2917.07|2920.67|2919.07|2914.67|2913.07|8389
1587119700000|2020-04-17 10:35:00|2917.67|2916.07|2917.67|2916.07|2919.67|2918.07|2915.67|2914.07|4571
1587120000000|2020-04-17 10:40:00|2916.67|2915.07|2916.67|2915.07|2918.67|2917.07|2916.67|2915.07|5150
1587120300000|2020-04-17 10:45:00|2915.67|2914.07|2919.67|2918.07|2919.67|2918.07|2914.17|2912.57|4325
1587120600000|2020-04-17 10:50:00|2918.67|2917.07|2920.67|2919.07|2921.67|2920.07|2918.67|2917.07|7194
1587120900000|2020-04-17 10:55:00|2921.67|2920.07|2923.67|2922.07|2923.67|2922.07|2920.67|2919.07|6831
1587121200000|2020-04-17 11:00:00|2922.67|2921.07|2923.67|2922.07|2924.67|2923.07|2920.67|2919.07|9885
1587121500000|2020-04-17 11:05:00|2922.67|2921.07|2921.67|2920.07|2922.67|2921.07|2920.67|2919.07|5406
1587121800000|2020-04-17 11:10:00|2921.17|2919.57|2919.67|2918.07|2922.67|2921.07|2918.67|2917.07|6251
1587122100000|2020-04-17 11:15:00|2919.17|2917.57|2917.67|2916.07|2919.67|2918.07|2915.67|2914.07|3940
1587122400000|2020-04-17 11:20:00|2916.67|2915.07|2916.67|2915.07|2919.67|2918.07|2915.67|2914.07|5172
1587122700000|2020-04-17 11:25:00|2917.67|2916.07|2917.67|2916.07|2919.67|2918.07|2916.67|2915.07|5266
1587123000000|2020-04-17 11:30:00|2916.67|2915.07|2912.67|2911.07|2917.67|2916.07|2912.67|2911.07|6437
1587123300000|2020-04-17 11:35:00|2913.67|2912.07|2915.67|2914.07|2916.17|2914.57|2911.67|2910.07|4670
1587123600000|2020-04-17 11:40:00|2914.67|2913.07|2914.67|2913.07|2914.67|2913.07|2912.67|2911.07|3576
1587123900000|2020-04-17 11:45:00|2915.67|2914.07|2917.67|2916.07|2917.67|2916.07|2915.67|2914.07|4490
1587124200000|2020-04-17 11:50:00|2918.67|2917.07|2917.67|2916.07|2919.67|2918.07|2917.67|2916.07|4354
1587124500000|2020-04-17 11:55:00|2918.67|2917.07|2914.67|2913.07|2918.67|2917.07|2914.67|2913.07|3175
1587124800000|2020-04-17 12:00:00|2915.67|2914.07|2911.67|2910.07|2916.67|2915.07|2910.67|2909.07|12812
1587125100000|2020-04-17 12:05:00|2912.67|2911.07|2914.8|2913.2|2914.8|2913.2|2910.67|2909.07|5010
1587125400000|2020-04-17 12:10:00|2915.3|2913.7|2916.8|2915.2|2917.8|2916.2|2913.8|2912.2|12212
1587125700000|2020-04-17 12:15:00|2915.8|2914.2|2913.8|2912.2|2916.8|2915.2|2912.8|2911.2|7039
1587126000000|2020-04-17 12:20:00|2914.8|2913.2|2913.8|2912.2|2914.8|2913.2|2911.8|2910.2|2697
1587126300000|2020-04-17 12:25:00|2914.3|2912.7|2909.8|2908.2|2914.8|2913.2|2909.8|2908.2|3834
1587126600000|2020-04-17 12:30:00|2910.8|2909.2|2909.8|2908.2|2912.8|2911.2|2908.8|2907.2|5673
1587126900000|2020-04-17 12:35:00|2908.8|2907.2|2907.8|2906.2|2909.8|2908.2|2904.8|2903.2|6401
1587127200000|2020-04-17 12:40:00|2908.3|2906.7|2907.8|2906.2|2910.8|2909.2|2907.8|2906.2|6493
1587127500000|2020-04-17 12:45:00|2908.8|2907.2|2908.8|2907.2|2909.8|2908.2|2906.8|2905.2|7881
1587127800000|2020-04-17 12:50:00|2909.3|2907.7|2907.8|2906.2|2909.8|2908.2|2906.8|2905.2|4596
1587128100000|2020-04-17 12:55:00|2909.8|2908.2|2910.8|2909.2|2911.8|2910.2|2907.8|2906.2|5805
1587128400000|2020-04-17 13:00:00|2910.3|2908.7|2904.3|2902.7|2910.8|2909.2|2903.8|2902.2|4775
1587128700000|2020-04-17 13:05:00|2904.8|2903.2|2903.8|2902.2|2905.8|2904.2|2901.8|2900.2|6558
1587129000000|2020-04-17 13:10:00|2902.8|2901.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|7095
1587129300000|2020-04-17 13:15:00|2905.8|2904.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|13617
1587129600000|2020-04-17 13:20:00|2905.8|2904.2|2902.8|2901.2|2906.8|2905.2|2901.8|2900.2|11196
1587129900000|2020-04-17 13:25:00|2903.8|2902.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|5994
1587130200000|2020-04-17 13:30:00|2903.8|2902.2|2899.8|2898.2|2906.8|2905.2|2896.8|2895.2|18603
1587130500000|2020-04-17 13:35:00|2900.8|2899.2|2899.8|2898.2|2900.8|2899.2|2894.8|2893.2|16267
1587130800000|2020-04-17 13:40:00|2898.8|2897.2|2898.8|2897.2|2899.8|2898.2|2894.8|2893.2|9587
1587131100000|2020-04-17 13:45:00|2899.8|2898.2|2898.8|2897.2|2901.8|2900.2|2897.8|2896.2|6329
1587131400000|2020-04-17 13:50:00|2897.8|2896.2|2892.8|2891.2|2898.8|2897.2|2892.8|2891.2|16853
1587131700000|2020-04-17 13:55:00|2893.8|2892.2|2894.8|2893.2|2896.8|2895.2|2892.8|2891.2|16170
1587132000000|2020-04-17 14:00:00|2893.8|2892.2|2895.8|2894.2|2897.8|2896.2|2891.8|2890.2|29992
1587132300000|2020-04-17 14:05:00|2896.8|2895.2|2901.8|2900.2|2901.8|2900.2|2895.8|2894.2|16839
1587132600000|2020-04-17 14:10:00|2901.74|2900.14|2890.74|2889.14|2902.74|2901.14|2888.74|2887.14|20327
1587132900000|2020-04-17 14:15:00|2889.74|2888.14|2881.74|2880.14|2890.74|2889.14|2881.74|2880.14|18520
1587133200000|2020-04-17 14:20:00|2880.74|2879.14|2883.74|2882.14|2884.74|2883.14|2879.74|2878.14|16520
1587133500000|2020-04-17 14:25:00|2884.24|2882.64|2884.74|2883.14|2888.74|2887.14|2883.74|2882.14|8952
1587133800000|2020-04-17 14:30:00|2885.74|2884.14|2881.74|2880.14|2887.74|2886.14|2881.74|2880.14|20853
1587134100000|2020-04-17 14:35:00|2882.74|2881.14|2883.74|2882.14|2883.74|2882.14|2878.74|2877.14|7953
1587134400000|2020-04-17 14:40:00|2882.74|2881.14|2880.74|2879.14|2888.74|2887.14|2880.74|2879.14|9146
1587134700000|2020-04-17 14:45:00|2879.74|2878.14|2873.74|2872.14|2880.74|2879.14|2873.74|2872.14|7688
1587135000000|2020-04-17 14:50:00|2872.74|2871.14|2880.74|2879.14|2881.74|2880.14|2872.74|2871.14|12868
1587135300000|2020-04-17 14:55:00|2879.74|2878.14|2881.74|2880.14|2884.74|2883.14|2879.74|2878.14|8881
1587135600000|2020-04-17 15:00:00|2880.74|2879.14|2885.74|2884.14|2888.74|2887.14|2880.74|2879.14|8224
1587135900000|2020-04-17 15:05:00|2884.74|2883.14|2886.74|2885.14|2888.74|2887.14|2883.74|2882.14|7900
1587136200000|2020-04-17 15:10:00|2887.74|2886.14|2886.74|2885.14|2887.74|2886.14|2882.74|2881.14|8717
1587136500000|2020-04-17 15:15:00|2885.74|2884.14|2885.74|2884.14|2887.74|2886.14|2881.74|2880.14|8795
1587136800000|2020-04-17 15:20:00|2886.74|2885.14|2882.74|2881.14|2887.74|2886.14|2877.74|2876.14|14730
1587137100000|2020-04-17 15:25:00|2881.74|2880.14|2882.74|2881.14|2883.74|2882.14|2874.74|2873.14|27606
1587137400000|2020-04-17 15:30:00|2881.74|2880.14|2889.74|2888.14|2890.74|2889.14|2878.74|2877.14|98942
1587137700000|2020-04-17 15:35:00|2890.74|2889.14|2890.74|2889.14|2893.74|2892.14|2888.74|2887.14|48497
1587138000000|2020-04-17 15:40:00|2889.74|2888.14|2891.74|2890.14|2893.74|2892.14|2888.74|2887.14|15429
1587138300000|2020-04-17 15:45:00|2892.74|2891.14|2892.74|2891.14|2893.74|2892.14|2891.74|2890.14|7884
1587138600000|2020-04-17 15:50:00|2891.74|2890.14|2891.74|2890.14|2893.74|2892.14|2889.74|2888.14|16986
1587138900000|2020-04-17 15:55:00|2892.74|2891.14|2892.74|2891.14|2892.74|2891.14|2889.74|2888.14|8626
1587139200000|2020-04-17 16:00:00|2892.24|2890.64|2889.74|2888.14|2892.74|2891.14|2888.74|2887.14|5031
1587139500000|2020-04-17 16:05:00|2890.74|2889.14|2889.74|2888.14|2892.74|2891.14|2888.74|2887.14|12270
1587139800000|2020-04-17 16:10:00|2888.74|2887.14|2891.74|2890.14|2892.74|2891.14|2887.74|2886.14|3845
1587140100000|2020-04-17 16:15:00|2892.74|2891.14|2894.74|2893.14|2894.74|2893.14|2891.74|2890.14|4925
1587140400000|2020-04-17 16:20:00|2893.74|2892.14|2890.74|2889.14|2894.24|2892.64|2890.74|2889.14|2771
1587140700000|2020-04-17 16:25:00|2891.74|2890.14|2889.74|2888.14|2891.74|2890.14|2887.74|2886.14|3625
1587141000000|2020-04-17 16:30:00|2889.24|2887.64|2893.74|2892.14|2893.74|2892.14|2888.74|2887.14|1347
1587141300000|2020-04-17 16:35:00|2893.24|2891.64|2892.74|2891.14|2893.74|2892.14|2891.74|2890.14|3541
1587141600000|2020-04-17 16:40:00|2891.74|2890.14|2895.74|2894.14|2896.74|2895.14|2891.74|2890.14|2292
1587141900000|2020-04-17 16:45:00|2896.74|2895.14|2899.74|2898.14|2899.74|2898.14|2894.74|2893.14|1894
1587142200000|2020-04-17 16:50:00|2898.74|2897.14|2899.74|2898.14|2900.74|2899.14|2897.74|2896.14|2244
1587142500000|2020-04-17 16:55:00|2898.74|2897.14|2897.24|2895.64|2899.74|2898.14|2896.74|2895.14|1182
1587142800000|2020-04-17 17:00:00|2896.74|2895.14|2895.74|2894.14|2898.74|2897.14|2894.74|2893.14|1934
1587143100000|2020-04-17 17:05:00|2895.24|2893.64|2896.74|2895.14|2896.74|2895.14|2894.74|2893.14|1385
1587143400000|2020-04-17 17:10:00|2895.74|2894.14|2893.74|2892.14|2895.74|2894.14|2893.74|2892.14|815
1587143700000|2020-04-17 17:15:00|2894.74|2893.14|2896.74|2895.14|2896.74|2895.14|2892.74|2891.14|893
1587144000000|2020-04-17 17:20:00|2895.74|2894.14|2892.74|2891.14|2895.74|2894.14|2891.74|2890.14|2454
1587144300000|2020-04-17 17:25:00|2893.74|2892.14|2891.74|2890.14|2895.74|2894.14|2891.74|2890.14|757
1587144600000|2020-04-17 17:30:00|2892.74|2891.14|2891.74|2890.14|2893.74|2892.14|2891.74|2890.14|1025
1587144900000|2020-04-17 17:35:00|2892.24|2890.64|2894.74|2893.14|2894.74|2893.14|2891.74|2890.14|676
1587145200000|2020-04-17 17:40:00|2893.74|2892.14|2893.74|2892.14|2894.74|2893.14|2892.74|2891.14|448
1587145500000|2020-04-17 17:45:00|2892.74|2891.14|2888.74|2887.14|2892.74|2891.14|2888.74|2887.14|607
1587145800000|2020-04-17 17:50:00|2889.74|2888.14|2889.74|2888.14|2890.74|2889.14|2888.74|2887.14|1537
1587146100000|2020-04-17 17:55:00|2890.74|2889.14|2890.74|2889.14|2892.74|2891.14|2889.74|2888.14|1841
1587146400000|2020-04-17 18:00:00|2889.74|2888.14|2887.74|2886.14|2890.74|2889.14|2887.74|2886.14|613
1587146700000|2020-04-17 18:05:00|2888.74|2887.14|2889.74|2888.14|2889.74|2888.14|2887.74|2886.14|501
1587147000000|2020-04-17 18:10:00|2888.74|2887.14|2887.74|2886.14|2889.74|2888.14|2886.74|2885.14|697
1587147300000|2020-04-17 18:15:00|2886.74|2885.14|2888.74|2887.14|2888.74|2887.14|2886.74|2885.14|464
1587147600000|2020-04-17 18:20:00|2889.74|2888.14|2890.74|2889.14|2891.74|2890.14|2888.74|2887.14|1179
1587147900000|2020-04-17 18:25:00|2889.74|2888.14|2888.74|2887.14|2892.74|2891.14|2888.74|2887.14|664
1587148200000|2020-04-17 18:30:00|2887.74|2886.14|2885.74|2884.14|2887.74|2886.14|2885.74|2884.14|646
1587148500000|2020-04-17 18:35:00|2884.74|2883.14|2884.74|2883.14|2885.74|2884.14|2883.74|2882.14|1286
1587148800000|2020-04-17 18:40:00|2885.74|2884.14|2887.74|2886.14|2887.74|2886.14|2883.74|2882.14|1143
1587149100000|2020-04-17 18:45:00|2886.74|2885.14|2888.74|2887.14|2889.74|2888.14|2886.74|2885.14|545
1587149400000|2020-04-17 18:50:00|2889.74|2888.14|2887.74|2886.14|2889.74|2888.14|2887.74|2886.14|308
1587149700000|2020-04-17 18:55:00|2888.24|2886.64|2892.74|2891.14|2892.74|2891.14|2886.74|2885.14|1182
1587150000000|2020-04-17 19:00:00|2891.74|2890.14|2891.74|2890.14|2892.74|2891.14|2889.74|2888.14|1024
1587150300000|2020-04-17 19:05:00|2890.74|2889.14|2892.74|2891.14|2892.74|2891.14|2890.74|2889.14|773
1587150600000|2020-04-17 19:10:00|2891.74|2890.14|2893.74|2892.14|2893.74|2892.14|2890.74|2889.14|643
1587150900000|2020-04-17 19:15:00|2894.74|2893.14|2897.74|2896.14|2897.74|2896.14|2894.74|2893.14|410
1587151200000|2020-04-17 19:20:00|2896.74|2895.14|2895.74|2894.14|2897.74|2896.14|2895.74|2894.14|484
1587151500000|2020-04-17 19:25:00|2896.74|2895.14|2899.74|2898.14|2899.74|2898.14|2896.74|2895.14|673
1587151800000|2020-04-17 19:30:00|2900.74|2899.14|2902.74|2901.14|2903.74|2902.14|2899.74|2898.14|1458
1587152100000|2020-04-17 19:35:00|2903.74|2902.14|2906.74|2905.14|2906.74|2905.14|2902.74|2901.14|1102
1587152400000|2020-04-17 19:40:00|2905.74|2904.14|2904.74|2903.14|2907.74|2906.14|2902.74|2901.14|1240
1587152700000|2020-04-17 19:45:00|2905.24|2903.64|2909.74|2908.14|2909.74|2908.14|2904.74|2903.14|1363
1587153000000|2020-04-17 19:50:00|2912.74|2911.14|2915.74|2914.14|2916.74|2915.14|2911.74|2910.14|6746
1587153300000|2020-04-17 19:55:00|2916.74|2915.14|2911.74|2910.14|2916.74|2915.14|2908.74|2907.14|8779
1587153600000|2020-04-17 20:00:00|2912.39|2909.29|2913.49|2910.39|2915.29|2912.19|2909.19|2906.09|141
1587153900000|2020-04-17 20:05:00|2913.79|2910.69|2914.39|2911.29|2915.09|2911.99|2912.39|2909.29|0
1587154200000|2020-04-17 20:10:00|2914.29|2911.19|2918.09|2914.99|2920.69|2917.59|2914.19|2911.09|0
1587154500000|2020-04-17 20:15:00|2917.89|2914.79|2919.09|2915.99|2920.69|2917.59|2917.59|2914.49|0
1587154800000|2020-04-17 20:20:00|2918.99|2915.89|2918.69|2915.59|2919.19|2916.09|2918.49|2915.39|0
1587155100000|2020-04-17 20:25:00|2918.79|2915.69|2917.59|2914.49|2918.79|2915.69|2917.29|2914.19|0
1587155400000|2020-04-17 20:30:00|2918.29|2915.19|2916.49|2913.39|2919.69|2916.59|2916.29|2913.19|0
1587155700000|2020-04-17 20:35:00|2916.29|2913.19|2915.59|2912.49|2917.19|2914.09|2914.99|2911.89|0
1587156000000|2020-04-17 20:40:00|2915.39|2912.29|2916.09|2912.99|2916.99|2913.89|2914.99|2911.89|0
1587156300000|2020-04-17 20:45:00|2916.29|2913.19|2917.19|2914.09|2917.19|2914.09|2916.09|2912.99|0
1587156600000|2020-04-17 20:50:00|2916.99|2913.89|2917.89|2914.79|2918.29|2915.19|2916.79|2913.69|0
1587156900000|2020-04-17 20:55:00|2918.09|2914.99|2917.09|2913.99|2918.79|2915.69|2915.89|2912.79|0
1587333600000|2020-04-19 22:00:00|2904.39|2901.29|2898.79|2895.69|2909.19|2906.09|2898.79|2895.69|0
1587333900000|2020-04-19 22:05:00|2898.59|2895.49|2900.79|2897.69|2902.39|2899.29|2897.79|2894.69|0
1587334200000|2020-04-19 22:10:00|2899.99|2896.89|2896.79|2893.69|2901.49|2898.39|2896.19|2893.09|0
1587334500000|2020-04-19 22:15:00|2896.89|2893.79|2894.79|2891.69|2897.29|2894.19|2894.39|2891.29|0
1587334800000|2020-04-19 22:20:00|2894.99|2891.89|2889.39|2886.29|2895.39|2892.29|2888.59|2885.49|0
1587335100000|2020-04-19 22:25:00|2889.49|2886.39|2891.49|2888.39|2891.69|2888.59|2889.19|2886.09|0
1587335400000|2020-04-19 22:30:00|2890.99|2887.89|2891.19|2888.09|2893.09|2889.99|2889.39|2886.29|0
1587335700000|2020-04-19 22:35:00|2891.09|2887.99|2888.99|2885.89|2892.39|2889.29|2887.99|2884.89|0
1587336000000|2020-04-19 22:40:00|2888.89|2885.79|2888.59|2885.49|2890.09|2886.99|2887.59|2884.49|0
1587336300000|2020-04-19 22:45:00|2888.49|2885.39|2890.29|2887.19|2890.79|2887.69|2888.49|2885.39|0
1587336600000|2020-04-19 22:50:00|2890.59|2887.49|2892.59|2889.49|2892.79|2889.69|2890.29|2887.19|0
1587336900000|2020-04-19 22:55:00|2892.39|2889.29|2893.99|2890.89|2894.29|2891.19|2891.09|2887.99|0
1587337200000|2020-04-19 23:00:00|2893.89|2890.79|2891.29|2888.19|2894.99|2891.89|2891.19|2888.09|0
1587337500000|2020-04-19 23:05:00|2891.39|2888.29|2893.79|2890.69|2893.99|2890.89|2890.59|2887.49|0
1587337800000|2020-04-19 23:10:00|2893.99|2890.89|2895.59|2892.49|2895.69|2892.59|2893.79|2890.69|0
1587338100000|2020-04-19 23:15:00|2895.69|2892.59|2897.79|2894.69|2898.29|2895.19|2894.69|2891.59|0
1587338400000|2020-04-19 23:20:00|2897.89|2894.79|2898.99|2895.89|2899.19|2896.09|2897.79|2894.69|0
1587338700000|2020-04-19 23:25:00|2899.09|2895.99|2898.99|2895.89|2899.19|2896.09|2898.29|2895.19|0
1587339000000|2020-04-19 23:30:00|2899.19|2896.09|2898.99|2895.89|2899.59|2896.49|2897.79|2894.69|0
1587339300000|2020-04-19 23:35:00|2898.79|2895.69|2897.59|2894.49|2899.19|2896.09|2895.99|2892.89|0
1587339600000|2020-04-19 23:40:00|2897.79|2894.69|2896.69|2893.59|2897.79|2894.69|2895.09|2891.99|0
1587339900000|2020-04-19 23:45:00|2896.59|2893.49|2898.19|2895.09|2898.49|2895.39|2896.49|2893.39|0
1587340200000|2020-04-19 23:50:00|2898.09|2894.99|2893.99|2890.89|2898.19|2895.09|2893.79|2890.69|0
1587340500000|2020-04-19 23:55:00|2893.89|2890.79|2895.09|2891.99|2895.39|2892.29|2893.79|2890.69|0
1587340800000|2020-04-20 00:00:00|2895.39|2892.29|2896.29|2893.19|2898.79|2895.69|2895.39|2892.29|0
1587341100000|2020-04-20 00:05:00|2896.39|2893.29|2898.29|2895.19|2898.39|2895.29|2895.59|2892.49|0
1587341400000|2020-04-20 00:10:00|2898.09|2894.99|2899.09|2895.99|2900.09|2896.99|2897.49|2894.39|0
1587341700000|2020-04-20 00:15:00|2898.89|2895.79|2909.99|2907.89|2910.99|2908.89|2898.89|2895.79|925
1587342000000|2020-04-20 00:20:00|2910.99|2908.89|2907.99|2905.89|2911.99|2909.89|2905.99|2903.89|945
1587342300000|2020-04-20 00:25:00|2907.49|2905.39|2909.99|2907.89|2909.99|2907.89|2905.99|2903.89|361
1587342600000|2020-04-20 00:30:00|2910.49|2908.39|2920.49|2918.39|2920.49|2918.39|2910.49|2908.39|671
1587342900000|2020-04-20 00:35:00|2919.99|2917.89|2920.99|2918.89|2922.99|2920.89|2919.99|2917.89|307
1587343200000|2020-04-20 00:40:00|2920.49|2918.39|2919.49|2917.39|2920.49|2918.39|2917.99|2915.89|191
1587343500000|2020-04-20 00:45:00|2918.99|2916.89|2926.49|2924.39|2927.49|2925.39|2917.99|2915.89|544
1587343800000|2020-04-20 00:50:00|2925.99|2923.89|2924.49|2922.39|2926.49|2924.39|2922.99|2920.89|303
1587344100000|2020-04-20 00:55:00|2923.99|2921.89|2925.99|2923.89|2926.99|2924.89|2923.49|2921.39|381
1587344400000|2020-04-20 01:00:00|2924.99|2922.89|2918.99|2916.89|2925.99|2923.89|2918.99|2916.89|443
1587344700000|2020-04-20 01:05:00|2918.49|2916.39|2915.99|2913.89|2918.99|2916.89|2913.99|2911.89|258
1587345000000|2020-04-20 01:10:00|2914.99|2912.89|2914.99|2912.89|2915.99|2913.89|2911.99|2909.89|298
1587345300000|2020-04-20 01:15:00|2913.99|2911.89|2914.99|2912.89|2915.99|2913.89|2911.99|2909.89|258
1587345600000|2020-04-20 01:20:00|2915.49|2913.39|2912.99|2910.89|2915.99|2913.89|2911.99|2909.89|328
1587345900000|2020-04-20 01:25:00|2913.49|2911.39|2912.99|2910.89|2914.49|2912.39|2912.49|2910.39|193
1587346200000|2020-04-20 01:30:00|2913.99|2911.89|2909.49|2907.39|2913.99|2911.89|2908.99|2906.89|230
1587346500000|2020-04-20 01:35:00|2908.99|2906.89|2909.49|2907.39|2909.49|2907.39|2905.99|2903.89|157
1587346800000|2020-04-20 01:40:00|2908.99|2906.89|2906.49|2904.39|2908.99|2906.89|2904.99|2902.89|250
1587347100000|2020-04-20 01:45:00|2905.99|2903.89|2912.49|2910.39|2912.99|2910.89|2905.99|2903.89|155
1587347400000|2020-04-20 01:50:00|2911.99|2909.89|2913.49|2911.39|2913.49|2911.39|2910.99|2908.89|97
1587347700000|2020-04-20 01:55:00|2913.99|2911.89|2913.99|2911.89|2913.99|2911.89|2912.99|2910.89|44
1587348000000|2020-04-20 02:00:00|2914.99|2912.89|2916.99|2914.89|2917.99|2915.89|2914.49|2912.39|171
1587348300000|2020-04-20 02:05:00|2916.49|2914.39|2915.99|2913.89|2917.99|2915.89|2914.99|2912.89|108
1587348600000|2020-04-20 02:10:00|2916.49|2914.39|2916.49|2914.39|2916.99|2914.89|2912.99|2910.89|94
1587348900000|2020-04-20 02:15:00|2916.99|2914.89|2918.99|2916.89|2919.99|2917.89|2915.99|2913.89|49
1587349200000|2020-04-20 02:20:00|2917.99|2915.89|2919.49|2917.39|2920.49|2918.39|2917.99|2915.89|50
1587349500000|2020-04-20 02:25:00|2919.99|2917.89|2919.49|2917.39|2921.49|2919.39|2918.99|2916.89|96
1587349800000|2020-04-20 02:30:00|2918.99|2916.89|2916.99|2914.89|2918.99|2916.89|2915.99|2913.89|116
1587350100000|2020-04-20 02:35:00|2917.49|2915.39|2914.49|2912.39|2917.49|2915.39|2913.99|2911.89|36
1587350400000|2020-04-20 02:40:00|2913.99|2911.89|2918.99|2916.89|2919.99|2917.89|2913.49|2911.39|151
1587350700000|2020-04-20 02:45:00|2919.49|2917.39|2911.99|2909.89|2919.49|2917.39|2910.99|2908.89|151
1587351000000|2020-04-20 02:50:00|2911.49|2909.39|2917.99|2915.89|2918.99|2916.89|2911.49|2909.39|149
1587351300000|2020-04-20 02:55:00|2917.49|2915.39|2918.99|2916.89|2919.99|2917.89|2916.99|2914.89|78
1587351600000|2020-04-20 03:00:00|2917.99|2915.89|2920.99|2918.89|2920.99|2918.89|2916.99|2914.89|113
1587351900000|2020-04-20 03:05:00|2919.99|2917.89|2920.49|2918.39|2920.49|2918.39|2917.99|2915.89|73
1587352200000|2020-04-20 03:10:00|2919.99|2917.89|2920.99|2918.89|2920.99|2918.89|2918.99|2916.89|68
1587352500000|2020-04-20 03:15:00|2921.49|2919.39|2925.49|2923.39|2925.99|2923.89|2920.99|2918.89|342
1587352800000|2020-04-20 03:20:00|2925.99|2923.89|2924.49|2922.39|2926.49|2924.39|2923.99|2921.89|331
1587353100000|2020-04-20 03:25:00|2923.99|2921.89|2925.49|2923.39|2926.99|2924.89|2922.99|2920.89|705
1587353400000|2020-04-20 03:30:00|2924.99|2922.89|2925.99|2923.89|2930.49|2928.39|2923.99|2921.89|706
1587353700000|2020-04-20 03:35:00|2926.49|2924.39|2923.99|2921.89|2926.49|2924.39|2923.99|2921.89|100
1587354000000|2020-04-20 03:40:00|2924.99|2922.89|2924.99|2922.89|2924.99|2922.89|2924.49|2922.39|55
1587354300000|2020-04-20 03:45:00|2924.49|2922.39|2922.49|2920.39|2924.99|2922.89|2920.99|2918.89|193
1587354600000|2020-04-20 03:50:00|2921.99|2919.89|2924.99|2922.89|2925.99|2923.89|2921.99|2919.89|373
1587354900000|2020-04-20 03:55:00|2925.99|2923.89|2928.99|2926.89|2929.49|2927.39|2925.49|2923.39|429
1587355200000|2020-04-20 04:00:00|2927.99|2925.89|2927.49|2925.39|2928.99|2926.89|2927.49|2925.39|165
1587355500000|2020-04-20 04:05:00|2927.99|2925.89|2930.49|2928.39|2930.99|2928.89|2926.99|2924.89|340
1587355800000|2020-04-20 04:10:00|2930.99|2928.89|2928.49|2926.39|2930.99|2928.89|2926.99|2924.89|105
1587356100000|2020-04-20 04:15:00|2928.99|2926.89|2927.99|2925.89|2928.99|2926.89|2926.49|2924.39|82
1587356400000|2020-04-20 04:20:00|2928.49|2926.39|2930.99|2928.89|2931.99|2929.89|2928.49|2926.39|415
1587356700000|2020-04-20 04:25:00|2929.99|2927.89|2929.99|2927.89|2931.49|2929.39|2928.99|2926.89|384
1587357000000|2020-04-20 04:30:00|2930.99|2928.89|2930.99|2928.89|2931.99|2929.89|2928.99|2926.89|264
1587357300000|2020-04-20 04:35:00|2930.49|2928.39|2929.99|2927.89|2931.99|2929.89|2929.99|2927.89|110
1587357600000|2020-04-20 04:40:00|2929.49|2927.39|2926.99|2924.89|2929.99|2927.89|2926.99|2924.89|70
1587357900000|2020-04-20 04:45:00|2925.99|2923.89|2922.99|2920.89|2926.99|2924.89|2921.99|2919.89|437
1587358200000|2020-04-20 04:50:00|2923.49|2921.39|2922.99|2920.89|2923.99|2921.89|2920.99|2918.89|189
1587358500000|2020-04-20 04:55:00|2923.99|2921.89|2921.99|2919.89|2923.99|2921.89|2920.99|2918.89|230
1587358800000|2020-04-20 05:00:00|2921.49|2919.39|2920.99|2918.89|2922.99|2920.89|2920.99|2918.89|70
1587359100000|2020-04-20 05:05:00|2919.99|2917.89|2917.99|2915.89|2919.99|2917.89|2917.99|2915.89|186
1587359400000|2020-04-20 05:10:00|2918.49|2916.39|2917.49|2915.39|2920.99|2918.89|2916.49|2914.39|233
1587359700000|2020-04-20 05:15:00|2917.99|2915.89|2917.49|2915.39|2917.99|2915.89|2915.99|2913.89|96
1587360000000|2020-04-20 05:20:00|2917.99|2915.89|2918.99|2916.89|2920.99|2918.89|2917.49|2915.39|74
1587360300000|2020-04-20 05:25:00|2919.49|2917.39|2919.99|2917.89|2919.99|2917.89|2918.99|2916.89|20
1587360600000|2020-04-20 05:30:00|2920.99|2918.89|2920.49|2918.39|2922.49|2920.39|2920.49|2918.39|140
1587360900000|2020-04-20 05:35:00|2920.99|2918.89|2914.49|2912.39|2920.99|2918.89|2913.99|2911.89|256
1587361200000|2020-04-20 05:40:00|2914.99|2912.89|2913.49|2911.39|2917.99|2915.89|2912.99|2910.89|326
1587361500000|2020-04-20 05:45:00|2913.99|2911.89|2916.49|2914.39|2916.99|2914.89|2912.99|2910.89|212
1587361800000|2020-04-20 05:50:00|2916.99|2914.89|2909.49|2907.39|2916.99|2914.89|2909.49|2907.39|518
1587362100000|2020-04-20 05:55:00|2908.99|2906.89|2908.99|2906.89|2910.99|2908.89|2908.49|2906.39|878
1587362400000|2020-04-20 06:00:00|2908.74|2907.14|2904.74|2903.14|2913.74|2912.14|2903.74|2902.14|1274
1587362700000|2020-04-20 06:05:00|2904.24|2902.64|2909.74|2908.14|2910.74|2909.14|2901.74|2900.14|1860
1587363000000|2020-04-20 06:10:00|2910.74|2909.14|2910.74|2909.14|2912.74|2911.14|2908.74|2907.14|1238
1587363300000|2020-04-20 06:15:00|2910.24|2908.64|2912.74|2911.14|2913.74|2912.14|2908.74|2907.14|2122
1587363600000|2020-04-20 06:20:00|2913.74|2912.14|2913.24|2911.64|2913.74|2912.14|2910.74|2909.14|969
1587363900000|2020-04-20 06:25:00|2912.74|2911.14|2912.74|2911.14|2913.24|2911.64|2909.74|2908.14|1553
1587364200000|2020-04-20 06:30:00|2913.24|2911.64|2907.24|2905.64|2913.74|2912.14|2906.74|2905.14|1676
1587364500000|2020-04-20 06:35:00|2906.74|2905.14|2908.74|2907.14|2911.74|2910.14|2906.74|2905.14|2124
1587364800000|2020-04-20 06:40:00|2909.74|2908.14|2906.74|2905.14|2910.24|2908.64|2906.74|2905.14|1627
1587365100000|2020-04-20 06:45:00|2907.24|2905.64|2910.24|2908.64|2910.74|2909.14|2906.74|2905.14|870
1587365400000|2020-04-20 06:50:00|2910.74|2909.14|2908.74|2907.14|2910.74|2909.14|2906.74|2905.14|1197
1587365700000|2020-04-20 06:55:00|2909.24|2907.64|2910.74|2909.14|2911.74|2910.14|2906.74|2905.14|2014
1587366000000|2020-04-20 07:00:00|2911.74|2910.14|2898.74|2897.14|2914.74|2913.14|2898.74|2897.14|11786
1587366300000|2020-04-20 07:05:00|2899.24|2897.64|2896.74|2895.14|2902.74|2901.14|2895.74|2894.14|6167
1587366600000|2020-04-20 07:10:00|2897.74|2896.14|2894.74|2893.14|2901.74|2900.14|2892.74|2891.14|5311
1587366900000|2020-04-20 07:15:00|2893.74|2892.14|2888.74|2887.14|2894.74|2893.14|2888.24|2886.64|6024
1587367200000|2020-04-20 07:20:00|2887.74|2886.14|2894.74|2893.14|2895.74|2894.14|2885.74|2884.14|10123
1587367500000|2020-04-20 07:25:00|2895.74|2894.14|2895.74|2894.14|2899.74|2898.14|2894.74|2893.14|4411
1587367800000|2020-04-20 07:30:00|2896.74|2895.14|2901.74|2900.14|2905.74|2904.14|2896.74|2895.14|5123
1587368100000|2020-04-20 07:35:00|2902.74|2901.14|2895.74|2894.14|2902.74|2901.14|2895.74|2894.14|7031
1587368400000|2020-04-20 07:40:00|2895.46|2893.86|2899.46|2897.86|2903.46|2901.86|2895.46|2893.86|4590
1587368700000|2020-04-20 07:45:00|2900.46|2898.86|2897.46|2895.86|2901.46|2899.86|2895.46|2893.86|6333
1587369000000|2020-04-20 07:50:00|2896.46|2894.86|2905.46|2903.86|2906.46|2904.86|2896.46|2894.86|4919
1587369300000|2020-04-20 07:55:00|2904.46|2902.86|2903.46|2901.86|2905.96|2904.36|2900.46|2898.86|3655
1587369600000|2020-04-20 08:00:00|2902.46|2900.86|2901.46|2899.86|2903.46|2901.86|2900.46|2898.86|3075
1587369900000|2020-04-20 08:05:00|2900.46|2898.86|2898.46|2896.86|2903.46|2901.86|2896.46|2894.86|2810
1587370200000|2020-04-20 08:10:00|2897.46|2895.86|2895.46|2893.86|2898.46|2896.86|2895.46|2893.86|2812
1587370500000|2020-04-20 08:15:00|2894.46|2892.86|2895.46|2893.86|2896.46|2894.86|2892.46|2890.86|2846
1587370800000|2020-04-20 08:20:00|2896.46|2894.86|2890.46|2888.86|2896.46|2894.86|2889.46|2887.86|4614
1587371100000|2020-04-20 08:25:00|2891.46|2889.86|2890.46|2888.86|2893.46|2891.86|2889.46|2887.86|4679
1587371400000|2020-04-20 08:30:00|2888.46|2886.86|2886.46|2884.86|2891.46|2889.86|2884.46|2882.86|6735
1587371700000|2020-04-20 08:35:00|2885.46|2883.86|2885.46|2883.86|2887.46|2885.86|2885.46|2883.86|4251
1587372000000|2020-04-20 08:40:00|2885.96|2884.36|2887.46|2885.86|2887.96|2886.36|2885.46|2883.86|4893
1587372300000|2020-04-20 08:45:00|2888.46|2886.86|2888.46|2886.86|2891.46|2889.86|2886.46|2884.86|3734
1587372600000|2020-04-20 08:50:00|2887.46|2885.86|2887.46|2885.86|2890.46|2888.86|2887.46|2885.86|3561
1587372900000|2020-04-20 08:55:00|2888.46|2886.86|2888.46|2886.86|2890.46|2888.86|2886.46|2884.86|2229
1587373200000|2020-04-20 09:00:00|2888.96|2887.36|2890.46|2888.86|2892.46|2890.86|2888.46|2886.86|3114
1587373500000|2020-04-20 09:05:00|2889.46|2887.86|2890.46|2888.86|2891.46|2889.86|2888.46|2886.86|2818
1587373800000|2020-04-20 09:10:00|2890.96|2889.36|2891.46|2889.86|2891.46|2889.86|2888.46|2886.86|2747
1587374100000|2020-04-20 09:15:00|2892.46|2890.86|2892.46|2890.86|2893.46|2891.86|2891.46|2889.86|3721
1587374400000|2020-04-20 09:20:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2891.46|2889.86|2937
1587374700000|2020-04-20 09:25:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2890.46|2888.86|4087
1587375000000|2020-04-20 09:30:00|2893.46|2891.86|2892.46|2890.86|2894.46|2892.86|2892.46|2890.86|5990
1587375300000|2020-04-20 09:35:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2890.46|2888.86|3152
1587375600000|2020-04-20 09:40:00|2891.46|2889.86|2895.46|2893.86|2895.46|2893.86|2891.46|2889.86|3549
1587375900000|2020-04-20 09:45:00|2894.46|2892.86|2893.46|2891.86|2895.46|2893.86|2892.46|2890.86|2957
1587376200000|2020-04-20 09:50:00|2892.96|2891.36|2891.46|2889.86|2893.46|2891.86|2891.46|2889.86|2462
1587376500000|2020-04-20 09:55:00|2891.96|2890.36|2888.46|2886.86|2892.46|2890.86|2887.46|2885.86|3907
1587376800000|2020-04-20 10:00:00|2889.46|2887.86|2885.46|2883.86|2889.46|2887.86|2884.46|2882.86|6860
1587377100000|2020-04-20 10:05:00|2884.46|2882.86|2879.46|2877.86|2885.46|2883.86|2879.46|2877.86|4919
1587377400000|2020-04-20 10:10:00|2880.46|2878.86|2877.46|2875.86|2881.46|2879.86|2877.46|2875.86|4635
1587377700000|2020-04-20 10:15:00|2878.46|2876.86|2876.46|2874.86|2880.46|2878.86|2875.46|2873.86|6464
1587378000000|2020-04-20 10:20:00|2877.46|2875.86|2868.46|2866.86|2878.46|2876.86|2867.46|2865.86|8418
1587378300000|2020-04-20 10:25:00|2867.46|2865.86|2865.46|2863.86|2869.46|2867.86|2864.46|2862.86|5100
1587378600000|2020-04-20 10:30:00|2866.46|2864.86|2866.46|2864.86|2868.46|2866.86|2866.46|2864.86|9094
1587378900000|2020-04-20 10:35:00|2867.46|2865.86|2866.46|2864.86|2868.46|2866.86|2864.46|2862.86|4164
1587379200000|2020-04-20 10:40:00|2867.46|2865.86|2866.46|2864.86|2870.46|2868.86|2865.46|2863.86|10034
1587379500000|2020-04-20 10:45:00|2867.46|2865.86|2867.46|2865.86|2868.46|2866.86|2866.46|2864.86|2517
1587379800000|2020-04-20 10:50:00|2866.46|2864.86|2864.46|2862.86|2868.46|2866.86|2862.46|2860.86|4719
1587380100000|2020-04-20 10:55:00|2863.46|2861.86|2863.46|2861.86|2866.46|2864.86|2863.46|2861.86|5905
1587380400000|2020-04-20 11:00:00|2862.46|2860.86|2864.46|2862.86|2865.46|2863.86|2861.46|2859.86|6003
1587380700000|2020-04-20 11:05:00|2864.96|2863.36|2861.46|2859.86|2866.46|2864.86|2860.46|2858.86|5619
1587381000000|2020-04-20 11:10:00|2860.46|2858.86|2858.46|2856.86|2865.46|2863.86|2858.46|2856.86|16384
1587381300000|2020-04-20 11:15:00|2857.46|2855.86|2852.46|2850.86|2858.46|2856.86|2850.46|2848.86|10163
1587381600000|2020-04-20 11:20:00|2851.46|2849.86|2848.46|2846.86|2851.46|2849.86|2846.46|2844.86|6993
1587381900000|2020-04-20 11:25:00|2849.46|2847.86|2845.46|2843.86|2850.46|2848.86|2844.46|2842.86|10415
1587382200000|2020-04-20 11:30:00|2844.46|2842.86|2854.46|2852.86|2855.46|2853.86|2842.46|2840.86|18855
1587382500000|2020-04-20 11:35:00|2854.96|2853.36|2850.46|2848.86|2855.46|2853.86|2849.46|2847.86|8403
1587382800000|2020-04-20 11:40:00|2850.69|2849.09|2848.69|2847.09|2850.69|2849.09|2845.69|2844.09|10044
1587383100000|2020-04-20 11:45:00|2849.69|2848.09|2842.69|2841.09|2851.69|2850.09|2841.69|2840.09|5960
1587383400000|2020-04-20 11:50:00|2843.69|2842.09|2844.69|2843.09|2844.69|2843.09|2839.69|2838.09|7845
1587383700000|2020-04-20 11:55:00|2843.69|2842.09|2843.69|2842.09|2845.69|2844.09|2840.69|2839.09|11675
1587384000000|2020-04-20 12:00:00|2844.69|2843.09|2849.69|2848.09|2851.69|2850.09|2844.69|2843.09|10219
1587384300000|2020-04-20 12:05:00|2848.69|2847.09|2851.69|2850.09|2854.69|2853.09|2845.69|2844.09|8590
1587384600000|2020-04-20 12:10:00|2852.69|2851.09|2851.69|2850.09|2855.69|2854.09|2849.69|2848.09|9149
1587384900000|2020-04-20 12:15:00|2852.19|2850.59|2853.69|2852.09|2855.69|2854.09|2850.69|2849.09|8295
1587385200000|2020-04-20 12:20:00|2854.19|2852.59|2855.69|2854.09|2855.69|2854.09|2850.69|2849.09|9086
1587385500000|2020-04-20 12:25:00|2856.19|2854.59|2853.69|2852.09|2857.69|2856.09|2852.69|2851.09|7784
1587385800000|2020-04-20 12:30:00|2852.69|2851.09|2850.69|2849.09|2853.69|2852.09|2849.69|2848.09|11899
1587386100000|2020-04-20 12:35:00|2849.69|2848.09|2853.69|2852.09|2854.69|2853.09|2849.69|2848.09|4400
1587386400000|2020-04-20 12:40:00|2852.69|2851.09|2857.69|2856.09|2858.69|2857.09|2852.69|2851.09|8295
1587386700000|2020-04-20 12:45:00|2857.19|2855.59|2860.69|2859.09|2861.69|2860.09|2856.69|2855.09|4566
1587387000000|2020-04-20 12:50:00|2859.69|2858.09|2857.69|2856.09|2860.69|2859.09|2856.69|2855.09|5320
1587387300000|2020-04-20 12:55:00|2858.69|2857.09|2860.69|2859.09|2861.69|2860.09|2858.69|2857.09|7782
1587387600000|2020-04-20 13:00:00|2861.69|2860.09|2864.69|2863.09|2865.69|2864.09|2859.69|2858.09|13393
1587387900000|2020-04-20 13:05:00|2863.69|2862.09|2863.69|2862.09|2863.69|2862.09|2861.69|2860.09|4882
1587388200000|2020-04-20 13:10:00|2862.69|2861.09|2857.69|2856.09|2864.69|2863.09|2856.69|2855.09|10071
1587388500000|2020-04-20 13:15:00|2858.69|2857.09|2858.69|2857.09|2859.69|2858.09|2855.69|2854.09|5389
1587388800000|2020-04-20 13:20:00|2859.69|2858.09|2861.69|2860.09|2862.69|2861.09|2858.69|2857.09|7006
1587389100000|2020-04-20 13:25:00|2862.69|2861.09|2863.69|2862.09|2866.69|2865.09|2862.69|2861.09|6597
1587389400000|2020-04-20 13:30:00|2864.69|2863.09|2861.69|2860.09|2866.69|2865.09|2861.69|2860.09|7456
1587389700000|2020-04-20 13:35:00|2862.69|2861.09|2866.69|2865.09|2870.69|2869.09|2861.69|2860.09|8142
1587390000000|2020-04-20 13:40:00|2865.69|2864.09|2867.69|2866.09|2870.69|2869.09|2864.69|2863.09|7420
1587390300000|2020-04-20 13:45:00|2868.69|2867.09|2877.69|2876.09|2879.69|2878.09|2867.69|2866.09|11415
1587390600000|2020-04-20 13:50:00|2878.69|2877.09|2880.69|2879.09|2881.69|2880.09|2876.69|2875.09|10570
1587390900000|2020-04-20 13:55:00|2879.69|2878.09|2882.69|2881.09|2883.69|2882.09|2878.69|2877.09|8992
1587391200000|2020-04-20 14:00:00|2882.19|2880.59|2888.69|2887.09|2890.69|2889.09|2880.69|2879.09|15734
1587391500000|2020-04-20 14:05:00|2889.69|2888.09|2885.69|2884.09|2889.69|2888.09|2884.69|2883.09|17545
1587391800000|2020-04-20 14:10:00|2884.97|2883.37|2887.97|2886.37|2889.97|2888.37|2883.97|2882.37|8492
1587392100000|2020-04-20 14:15:00|2886.97|2885.37|2886.97|2885.37|2887.97|2886.37|2884.97|2883.37|8156
1587392400000|2020-04-20 14:20:00|2885.97|2884.37|2886.97|2885.37|2886.97|2885.37|2883.97|2882.37|6141
1587392700000|2020-04-20 14:25:00|2885.97|2884.37|2883.97|2882.37|2887.97|2886.37|2883.97|2882.37|14245
1587393000000|2020-04-20 14:30:00|2884.97|2883.37|2883.97|2882.37|2886.97|2885.37|2882.97|2881.37|6909
1587393300000|2020-04-20 14:35:00|2882.97|2881.37|2880.97|2879.37|2884.97|2883.37|2880.97|2879.37|7410
1587393600000|2020-04-20 14:40:00|2879.97|2878.37|2885.92|2884.42|2886.92|2885.42|2879.92|2878.37|10227
1587393900000|2020-04-20 14:45:00|2886.42|2884.92|2892.92|2891.42|2895.92|2894.42|2885.92|2884.42|14642
1587394200000|2020-04-20 14:50:00|2893.92|2892.42|2894.92|2893.42|2896.92|2895.42|2892.92|2891.42|6355
1587394500000|2020-04-20 14:55:00|2895.42|2893.92|2895.92|2894.42|2899.92|2898.42|2894.42|2892.92|14791
1587394800000|2020-04-20 15:00:00|2894.92|2893.42|2897.92|2896.42|2900.92|2899.42|2894.92|2893.42|8800
1587395100000|2020-04-20 15:05:00|2898.92|2897.42|2898.92|2897.42|2901.92|2900.42|2896.92|2895.42|10757
1587395400000|2020-04-20 15:10:00|2899.92|2898.42|2892.92|2891.42|2900.92|2899.42|2891.92|2890.42|7252
1587395700000|2020-04-20 15:15:00|2891.92|2890.42|2894.92|2893.42|2895.92|2894.42|2891.92|2890.42|8290
1587396000000|2020-04-20 15:20:00|2895.92|2894.42|2900.92|2899.42|2901.92|2900.42|2893.92|2892.42|12105
1587396300000|2020-04-20 15:25:00|2901.92|2900.42|2902.92|2901.42|2905.92|2904.42|2900.92|2899.42|28249
1587396600000|2020-04-20 15:30:00|2902.19|2900.69|2909.19|2907.69|2909.19|2907.69|2899.19|2897.69|56937
1587396900000|2020-04-20 15:35:00|2910.19|2908.69|2916.19|2914.69|2917.19|2915.69|2908.19|2906.69|47489
1587397200000|2020-04-20 15:40:00|2917.19|2915.69|2913.19|2911.69|2917.19|2915.69|2912.19|2910.69|21099
1587397500000|2020-04-20 15:45:00|2912.19|2910.69|2915.19|2913.69|2915.19|2913.69|2911.19|2909.69|12233
1587397800000|2020-04-20 15:50:00|2914.19|2912.69|2912.19|2910.69|2916.19|2914.69|2912.19|2910.69|5812
1587398100000|2020-04-20 15:55:00|2913.19|2911.69|2914.19|2912.69|2914.69|2913.19|2912.19|2910.69|4813
1587398400000|2020-04-20 16:00:00|2913.69|2912.19|2909.19|2907.69|2914.19|2912.69|2909.19|2907.69|5058
1587398700000|2020-04-20 16:05:00|2910.19|2908.69|2912.19|2910.69|2912.19|2910.69|2909.19|2907.69|3629
1587399000000|2020-04-20 16:10:00|2913.19|2911.69|2908.19|2906.69|2913.19|2911.69|2908.19|2906.69|2899
1587399300000|2020-04-20 16:15:00|2909.19|2907.69|2910.19|2908.69|2911.19|2909.69|2908.19|2906.69|3569
1587399600000|2020-04-20 16:20:00|2909.19|2907.69|2911.19|2909.69|2911.19|2909.69|2909.19|2907.69|2438
1587399900000|2020-04-20 16:25:00|2910.69|2909.19|2909.19|2907.69|2912.19|2910.69|2909.19|2907.69|3170
1587400200000|2020-04-20 16:30:00|2910.19|2908.69|2913.19|2911.69|2913.19|2911.69|2909.19|2907.69|2680
1587400500000|2020-04-20 16:35:00|2912.19|2910.69|2913.19|2911.69|2914.19|2912.69|2912.19|2910.69|1251
1587400800000|2020-04-20 16:40:00|2914.19|2912.69|2912.19|2910.69|2914.19|2912.69|2912.19|2910.69|1144
1587401100000|2020-04-20 16:45:00|2913.19|2911.69|2914.19|2912.69|2914.19|2912.69|2912.19|2910.69|1525
1587401400000|2020-04-20 16:50:00|2913.69|2912.19|2910.19|2908.69|2914.19|2912.69|2910.19|2908.69|835
1587401700000|2020-04-20 16:55:00|2911.19|2909.69|2909.19|2907.69|2911.19|2909.69|2909.19|2907.69|1171
1587402000000|2020-04-20 17:00:00|2908.19|2906.69|2904.19|2902.69|2908.19|2906.69|2903.19|2901.69|4227
1587402300000|2020-04-20 17:05:00|2903.19|2901.69|2906.19|2904.69|2906.19|2904.69|2903.19|2901.69|1291
1587402600000|2020-04-20 17:10:00|2905.69|2904.19|2903.19|2901.69|2906.19|2904.69|2903.19|2901.69|729
1587402900000|2020-04-20 17:15:00|2904.19|2902.69|2903.19|2901.69|2904.19|2902.69|2902.19|2900.69|970
1587403200000|2020-04-20 17:20:00|2902.19|2900.69|2901.19|2899.69|2904.19|2902.69|2901.19|2899.69|1918
1587403500000|2020-04-20 17:25:00|2902.19|2900.69|2903.19|2901.69|2903.19|2901.69|2901.19|2899.69|3216
1587403800000|2020-04-20 17:30:00|2902.69|2901.19|2902.19|2900.69|2903.19|2901.69|2900.19|2898.69|1537
1587404100000|2020-04-20 17:35:00|2901.19|2899.69|2903.19|2901.69|2903.19|2901.69|2898.19|2896.69|1770
1587404400000|2020-04-20 17:40:00|2904.19|2902.69|2904.19|2902.69|2905.19|2903.69|2903.19|2901.69|1695
1587404700000|2020-04-20 17:45:00|2903.19|2901.69|2903.19|2901.69|2904.19|2902.69|2901.19|2899.69|1591
1587405000000|2020-04-20 17:50:00|2903.69|2902.19|2905.19|2903.69|2905.19|2903.69|2902.19|2900.69|882
1587405300000|2020-04-20 17:55:00|2904.19|2902.69|2904.19|2902.69|2905.19|2903.69|2902.19|2900.69|641
1587405600000|2020-04-20 18:00:00|2903.19|2901.69|2904.19|2902.69|2905.19|2903.69|2902.19|2900.69|713
1587405900000|2020-04-20 18:05:00|2904.69|2903.19|2902.19|2900.69|2905.19|2903.69|2902.19|2900.69|1190
1587406200000|2020-04-20 18:10:00|2901.19|2899.69|2896.19|2894.69|2902.19|2900.69|2896.19|2894.69|1262
1587406500000|2020-04-20 18:15:00|2895.19|2893.69|2892.19|2890.69|2898.19|2896.69|2891.19|2889.69|3782
1587406800000|2020-04-20 18:20:00|2893.19|2891.69|2888.19|2886.69|2893.19|2891.69|2888.19|2886.69|4783
1587407100000|2020-04-20 18:25:00|2887.19|2885.69|2881.19|2879.69|2887.19|2885.69|2881.19|2879.69|5417
1587407400000|2020-04-20 18:30:00|2882.19|2880.69|2887.19|2885.69|2889.19|2887.69|2882.19|2880.69|3183
1587407700000|2020-04-20 18:35:00|2886.69|2885.19|2887.19|2885.69|2891.19|2889.69|2886.19|2884.69|3607
1587408000000|2020-04-20 18:40:00|2888.19|2886.69|2886.19|2884.69|2888.19|2886.69|2883.19|2881.69|1559
1587408300000|2020-04-20 18:45:00|2885.19|2883.69|2889.19|2887.69|2889.19|2887.69|2882.19|2880.69|2535
1587408600000|2020-04-20 18:50:00|2888.19|2886.69|2880.19|2878.69|2888.19|2886.69|2880.19|2878.69|1396
1587408900000|2020-04-20 18:55:00|2880.69|2879.19|2872.19|2870.69|2881.19|2879.69|2871.19|2869.69|6755
1587409200000|2020-04-20 19:00:00|2873.19|2871.69|2876.19|2874.69|2880.19|2878.69|2873.19|2871.69|1835
1587409500000|2020-04-20 19:05:00|2875.19|2873.69|2874.19|2872.69|2876.19|2874.69|2870.19|2868.69|1031
1587409800000|2020-04-20 19:10:00|2874.69|2873.19|2876.19|2874.69|2878.19|2876.69|2873.19|2871.69|1823
1587410100000|2020-04-20 19:15:00|2875.19|2873.69|2872.19|2870.69|2877.19|2875.69|2872.19|2870.69|1198
1587410400000|2020-04-20 19:20:00|2873.19|2871.69|2876.19|2874.69|2876.19|2874.69|2871.19|2869.69|1434
1587410700000|2020-04-20 19:25:00|2875.19|2873.69|2878.69|2877.19|2879.19|2877.69|2873.19|2871.69|1411
1587411000000|2020-04-20 19:30:00|2879.19|2877.69|2882.19|2880.69|2883.19|2881.69|2876.19|2874.69|2494
1587411300000|2020-04-20 19:35:00|2881.69|2880.19|2876.19|2874.69|2882.19|2880.69|2876.19|2874.69|1539
1587411600000|2020-04-20 19:40:00|2877.19|2875.69|2877.19|2875.69|2879.19|2877.69|2873.19|2871.69|1763
1587411900000|2020-04-20 19:45:00|2878.19|2876.69|2875.19|2873.69|2878.19|2876.69|2873.19|2871.69|3178
1587412200000|2020-04-20 19:50:00|2876.19|2874.69|2872.19|2870.69|2876.19|2874.69|2869.19|2867.69|5165
1587412500000|2020-04-20 19:55:00|2871.19|2869.69|2874.19|2872.69|2874.19|2872.69|2871.19|2869.69|4244
1587412800000|2020-04-20 20:00:00|2872.74|2869.74|2872.24|2869.24|2874.94|2871.94|2871.34|2868.34|62
1587413100000|2020-04-20 20:05:00|2872.04|2869.04|2864.74|2861.74|2872.04|2869.04|2864.34|2861.34|0
1587413400000|2020-04-20 20:10:00|2865.04|2862.04|2866.04|2863.04|2869.34|2866.34|2864.74|2861.74|0
1587413700000|2020-04-20 20:15:00|2865.94|2862.94|2866.04|2863.04|2866.34|2863.34|2865.54|2862.54|0
1587414000000|2020-04-20 20:20:00|2865.94|2862.94|2865.94|2862.94|2866.44|2863.44|2865.84|2862.84|0
1587414300000|2020-04-20 20:25:00|2866.14|2863.14|2866.34|2863.34|2866.44|2863.44|2866.14|2863.14|0
1587414600000|2020-04-20 20:30:00|2866.94|2863.94|2868.94|2865.94|2869.64|2866.64|2865.14|2862.14|0
1587414900000|2020-04-20 20:35:00|2869.24|2866.24|2867.64|2864.64|2870.14|2867.14|2867.34|2864.34|0
1587415200000|2020-04-20 20:40:00|2867.84|2864.84|2870.74|2867.74|2871.24|2868.24|2867.84|2864.84|0
1587415500000|2020-04-20 20:45:00|2871.04|2868.04|2869.64|2866.64|2872.14|2869.14|2868.74|2865.74|0
1587415800000|2020-04-20 20:50:00|2869.44|2866.44|2871.24|2868.24|2871.24|2868.24|2869.24|2866.24|0
1587416100000|2020-04-20 20:55:00|2871.44|2868.44|2870.24|2867.24|2872.44|2869.44|2870.24|2867.24|0
1587416400000|2020-04-20 21:00:00|2870.74|2867.74|2871.54|2868.54|2871.54|2868.54|2870.34|2867.34|0
1587416700000|2020-04-20 21:05:00|2871.44|2868.44|2870.54|2867.54|2871.44|2868.44|2870.34|2867.34|0
1587417000000|2020-04-20 21:10:00|2870.84|2867.84|2870.74|2867.74|2871.14|2868.14|2870.64|2867.64|0
1587417300000|2020-04-20 21:15:00|2870.84|2867.84|2870.84|2867.84|2871.14|2868.14|2870.74|2867.74|0
1587417600000|2020-04-20 21:20:00|2871.04|2868.04|2871.64|2868.64|2871.64|2868.64|2870.84|2867.84|0
1587417900000|2020-04-20 21:25:00|2871.34|2868.34|2871.04|2868.04|2871.34|2868.34|2870.64|2867.64|0
1587418200000|2020-04-20 21:30:00|2870.94|2867.94|2870.94|2867.94|2871.04|2868.04|2870.84|2867.84|0
1587418500000|2020-04-20 21:35:00|2870.84|2867.84|2871.94|2868.94|2871.94|2868.94|2870.64|2867.64|0
1587418800000|2020-04-20 21:40:00|2871.84|2868.84|2871.84|2868.84|2872.04|2869.04|2871.74|2868.74|0
1587419100000|2020-04-20 21:45:00|2871.74|2868.74|2871.54|2868.54|2871.94|2868.94|2871.44|2868.44|0
1587419400000|2020-04-20 21:50:00|2871.44|2868.44|2871.64|2868.64|2871.84|2868.84|2871.44|2868.44|0
1587419700000|2020-04-20 21:55:00|2871.54|2868.54|2870.64|2867.64|2871.64|2868.64|2870.24|2867.24|0
1587420000000|2020-04-20 22:00:00|2868.34|2865.34|2872.64|2869.64|2875.64|2872.64|2867.74|2864.74|0
1587420300000|2020-04-20 22:05:00|2873.34|2870.34|2871.34|2868.34|2873.64|2870.64|2870.04|2867.04|0
1587420600000|2020-04-20 22:10:00|2871.44|2868.44|2870.54|2867.54|2872.34|2869.34|2870.34|2867.34|0
1587420900000|2020-04-20 22:15:00|2870.64|2867.64|2869.44|2866.44|2871.54|2868.54|2869.44|2866.44|0
1587421200000|2020-04-20 22:20:00|2869.54|2866.54|2871.74|2868.74|2872.54|2869.54|2869.44|2866.44|0
1587421500000|2020-04-20 22:25:00|2871.94|2868.94|2871.54|2868.54|2872.14|2869.14|2870.04|2867.04|0
1587421800000|2020-04-20 22:30:00|2871.74|2868.74|2878.84|2875.84|2883.44|2880.44|2871.44|2868.44|0
1587422100000|2020-04-20 22:35:00|2879.04|2876.04|2882.14|2879.14|2882.44|2879.44|2878.64|2875.64|0
1587422400000|2020-04-20 22:40:00|2882.04|2879.04|2879.84|2876.84|2882.04|2879.04|2879.14|2876.14|0
1587422700000|2020-04-20 22:45:00|2879.44|2876.44|2879.34|2876.34|2881.14|2878.14|2879.14|2876.14|0
1587423000000|2020-04-20 22:50:00|2879.64|2876.64|2882.74|2879.74|2884.14|2881.14|2879.54|2876.54|0
1587423300000|2020-04-20 22:55:00|2882.54|2879.54|2883.64|2880.64|2884.14|2881.14|2881.64|2878.64|0
1587423600000|2020-04-20 23:00:00|2883.54|2880.54|2884.74|2881.74|2887.34|2884.34|2883.44|2880.44|0
1587423900000|2020-04-20 23:05:00|2884.24|2881.24|2881.14|2878.14|2884.54|2881.54|2880.44|2877.44|0
1587424200000|2020-04-20 23:10:00|2880.94|2877.94|2882.04|2879.04|2882.24|2879.24|2880.44|2877.44|0
1587424500000|2020-04-20 23:15:00|2881.84|2878.84|2880.74|2877.74|2882.04|2879.04|2880.04|2877.04|0
1587424800000|2020-04-20 23:20:00|2880.54|2877.54|2882.84|2879.84|2883.44|2880.44|2880.44|2877.44|0
1587425100000|2020-04-20 23:25:00|2882.74|2879.74|2879.54|2876.54|2883.24|2880.24|2879.44|2876.44|0
1587425400000|2020-04-20 23:30:00|2879.14|2876.14|2879.54|2876.54|2880.04|2877.04|2877.64|2874.64|0
1587425700000|2020-04-20 23:35:00|2878.84|2875.84|2881.24|2878.24|2882.24|2879.24|2877.54|2874.54|0
1587426000000|2020-04-20 23:40:00|2881.74|2878.74|2881.64|2878.64|2882.94|2879.94|2880.34|2877.34|0
1587426300000|2020-04-20 23:45:00|2881.34|2878.34|2875.44|2872.44|2881.64|2878.64|2875.14|2872.14|0
1587426600000|2020-04-20 23:50:00|2875.24|2872.24|2875.94|2872.94|2876.04|2873.04|2873.24|2870.24|0
1587426900000|2020-04-20 23:55:00|2876.04|2873.04|2878.34|2875.34|2878.64|2875.64|2875.94|2872.94|0
1587427200000|2020-04-21 00:00:00|2878.44|2875.44|2882.74|2879.74|2882.74|2879.74|2878.24|2875.24|0
1587427500000|2020-04-21 00:05:00|2882.54|2879.54|2882.54|2879.54|2883.64|2880.64|2880.24|2877.24|0
1587427800000|2020-04-21 00:10:00|2882.24|2879.24|2875.24|2872.24|2882.74|2879.74|2874.74|2871.74|0
1587428100000|2020-04-21 00:15:00|2875.14|2872.14|2874.44|2872.44|2876.44|2874.44|2871.94|2869.94|1047
1587428400000|2020-04-21 00:20:00|2874.94|2872.94|2876.44|2874.44|2876.44|2874.44|2871.44|2869.44|747
1587428700000|2020-04-21 00:25:00|2875.94|2873.94|2878.94|2876.94|2879.44|2877.44|2874.94|2872.94|343
1587429000000|2020-04-21 00:30:00|2879.44|2877.44|2878.44|2876.44|2881.44|2879.44|2877.44|2875.44|319
1587429300000|2020-04-21 00:35:00|2877.94|2875.94|2882.94|2880.94|2883.44|2881.44|2877.44|2875.44|172
1587429600000|2020-04-21 00:40:00|2882.44|2880.44|2884.44|2882.44|2884.44|2882.44|2881.44|2879.44|92
1587429900000|2020-04-21 00:45:00|2883.94|2881.94|2888.44|2886.44|2891.44|2889.44|2883.94|2881.94|101
1587430200000|2020-04-21 00:50:00|2887.94|2885.94|2885.94|2883.94|2888.44|2886.44|2884.94|2882.94|36
1587430500000|2020-04-21 00:55:00|2885.44|2883.44|2885.44|2883.44|2887.44|2885.44|2883.94|2881.94|134
1587430800000|2020-04-21 01:00:00|2885.94|2883.94|2885.44|2883.44|2888.44|2886.44|2884.44|2882.44|311
1587431100000|2020-04-21 01:05:00|2884.94|2882.94|2884.44|2882.44|2885.44|2883.44|2883.44|2881.44|45
1587431400000|2020-04-21 01:10:00|2884.94|2882.94|2880.44|2878.44|2885.44|2883.44|2880.44|2878.44|256
1587431700000|2020-04-21 01:15:00|2879.94|2877.94|2885.94|2883.94|2886.94|2884.94|2879.44|2877.44|452
1587432000000|2020-04-21 01:20:00|2886.44|2884.44|2890.44|2888.44|2892.44|2890.44|2885.44|2883.44|324
1587432300000|2020-04-21 01:25:00|2890.94|2888.94|2889.44|2887.44|2891.44|2889.44|2888.44|2886.44|141
1587432600000|2020-04-21 01:30:00|2888.94|2886.94|2887.94|2885.94|2890.44|2888.44|2886.44|2884.44|28
1587432900000|2020-04-21 01:35:00|2887.44|2885.44|2884.44|2882.44|2888.44|2886.44|2884.44|2882.44|77
1587433200000|2020-04-21 01:40:00|2884.94|2882.94|2881.94|2879.94|2884.94|2882.94|2880.44|2878.44|292
1587433500000|2020-04-21 01:45:00|2881.44|2879.44|2875.94|2873.94|2881.44|2879.44|2873.44|2871.44|249
1587433800000|2020-04-21 01:50:00|2875.44|2873.44|2876.44|2874.44|2876.44|2874.44|2873.44|2871.44|238
1587434100000|2020-04-21 01:55:00|2875.94|2873.94|2871.44|2869.44|2876.44|2874.44|2869.44|2867.44|177
1587434400000|2020-04-21 02:00:00|2870.44|2868.44|2874.44|2872.44|2875.44|2873.44|2869.44|2867.44|507
1587434700000|2020-04-21 02:05:00|2873.94|2871.94|2867.44|2865.44|2874.44|2872.44|2866.44|2864.44|571
1587435000000|2020-04-21 02:10:00|2867.94|2865.94|2870.44|2868.44|2873.44|2871.44|2867.44|2865.44|358
1587435300000|2020-04-21 02:15:00|2869.94|2867.94|2869.44|2867.44|2871.94|2869.94|2865.44|2863.44|591
1587435600000|2020-04-21 02:20:00|2868.44|2866.44|2865.44|2863.44|2868.44|2866.44|2865.44|2863.44|82
1587435900000|2020-04-21 02:25:00|2865.94|2863.94|2850.44|2848.44|2866.44|2864.44|2843.44|2841.44|3515
1587436200000|2020-04-21 02:30:00|2849.94|2847.94|2852.94|2850.94|2855.44|2853.44|2847.94|2845.94|573
1587436500000|2020-04-21 02:35:00|2852.44|2850.44|2842.44|2840.44|2852.94|2850.94|2840.44|2838.44|852
1587436800000|2020-04-21 02:40:00|2842.94|2840.94|2843.94|2841.94|2845.44|2843.44|2832.44|2830.44|807
1587437100000|2020-04-21 02:45:00|2843.44|2841.44|2856.44|2854.44|2856.44|2854.44|2843.44|2841.44|752
1587437400000|2020-04-21 02:50:00|2857.44|2855.44|2851.44|2849.44|2861.44|2859.44|2847.44|2845.44|1428
1587437700000|2020-04-21 02:55:00|2850.94|2848.94|2847.44|2845.44|2853.94|2851.94|2846.44|2844.44|581
1587438000000|2020-04-21 03:00:00|2846.94|2844.94|2846.94|2844.94|2847.94|2845.94|2840.44|2838.44|596
1587438300000|2020-04-21 03:05:00|2846.44|2844.44|2852.94|2850.94|2852.94|2850.94|2844.94|2842.94|226
1587438600000|2020-04-21 03:10:00|2852.44|2850.44|2847.94|2845.94|2853.44|2851.44|2847.94|2845.94|150
1587438900000|2020-04-21 03:15:00|2847.44|2845.44|2842.94|2840.94|2850.44|2848.44|2842.44|2840.44|205
1587439200000|2020-04-21 03:20:00|2843.44|2841.44|2843.44|2841.44|2845.44|2843.44|2841.44|2839.44|105
1587439500000|2020-04-21 03:25:00|2842.44|2840.44|2842.94|2840.94|2844.44|2842.44|2839.44|2837.44|204
1587439800000|2020-04-21 03:30:00|2843.44|2841.44|2847.44|2845.44|2847.94|2845.94|2842.94|2840.94|311
1587440100000|2020-04-21 03:35:00|2848.44|2846.44|2846.94|2844.94|2848.44|2846.44|2844.44|2842.44|297
1587440400000|2020-04-21 03:40:00|2846.44|2844.44|2838.44|2836.44|2846.44|2844.44|2838.44|2836.44|235
1587440700000|2020-04-21 03:45:00|2839.44|2837.44|2844.44|2842.44|2844.44|2842.44|2838.44|2836.44|223
1587441000000|2020-04-21 03:50:00|2843.94|2841.94|2843.44|2841.44|2847.44|2845.44|2842.44|2840.44|54
1587441300000|2020-04-21 03:55:00|2842.94|2840.94|2843.94|2841.94|2845.94|2843.94|2841.94|2839.94|98
1587441600000|2020-04-21 04:00:00|2844.44|2842.44|2851.44|2849.44|2852.44|2850.44|2840.94|2838.94|207
1587441900000|2020-04-21 04:05:00|2850.44|2848.44|2846.44|2844.44|2851.44|2849.44|2846.44|2844.44|96
1587442200000|2020-04-21 04:10:00|2845.94|2843.94|2845.94|2843.94|2846.44|2844.44|2844.44|2842.44|50
1587442500000|2020-04-21 04:15:00|2846.44|2844.44|2843.94|2841.94|2846.44|2844.44|2840.44|2838.44|99
1587442800000|2020-04-21 04:20:00|2843.44|2841.44|2847.44|2845.44|2848.44|2846.44|2843.44|2841.44|85
1587443100000|2020-04-21 04:25:00|2848.44|2846.44|2847.94|2845.94|2848.44|2846.44|2845.44|2843.44|37
1587443400000|2020-04-21 04:30:00|2848.44|2846.44|2852.44|2850.44|2853.44|2851.44|2847.44|2845.44|178
1587443700000|2020-04-21 04:35:00|2852.94|2850.94|2849.44|2847.44|2853.44|2851.44|2848.44|2846.44|63
1587444000000|2020-04-21 04:40:00|2848.94|2846.94|2847.94|2845.94|2850.44|2848.44|2847.44|2845.44|59
1587444300000|2020-04-21 04:45:00|2848.44|2846.44|2850.44|2848.44|2851.94|2849.94|2848.44|2846.44|43
1587444600000|2020-04-21 04:50:00|2850.94|2848.94|2850.94|2848.94|2852.44|2850.44|2848.94|2846.94|45
1587444900000|2020-04-21 04:55:00|2851.44|2849.44|2848.44|2846.44|2851.44|2849.44|2847.94|2845.94|4
1587445200000|2020-04-21 05:00:00|2848.94|2846.94|2847.94|2845.94|2849.94|2847.94|2845.44|2843.44|79
1587445500000|2020-04-21 05:05:00|2847.44|2845.44|2846.44|2844.44|2847.94|2845.94|2844.44|2842.44|100
1587445800000|2020-04-21 05:10:00|2845.94|2843.94|2848.94|2846.94|2850.44|2848.44|2843.44|2841.44|306
1587446100000|2020-04-21 05:15:00|2849.44|2847.44|2853.94|2851.94|2854.44|2852.44|2848.44|2846.44|148
1587446400000|2020-04-21 05:20:00|2854.44|2852.44|2852.44|2850.44|2856.44|2854.44|2851.94|2849.94|133
1587446700000|2020-04-21 05:25:00|2851.94|2849.94|2848.94|2846.94|2852.94|2850.94|2847.94|2845.94|165
1587447000000|2020-04-21 05:30:00|2849.44|2847.44|2852.44|2850.44|2852.44|2850.44|2844.44|2842.44|628
1587447300000|2020-04-21 05:35:00|2851.94|2849.94|2846.44|2844.44|2852.44|2850.44|2845.44|2843.44|398
1587447600000|2020-04-21 05:40:00|2846.94|2844.94|2846.44|2844.44|2847.94|2845.94|2844.44|2842.44|360
1587447900000|2020-04-21 05:45:00|2845.44|2843.44|2840.44|2838.44|2846.44|2844.44|2838.44|2836.44|1214
1587448200000|2020-04-21 05:50:00|2840.94|2838.94|2844.44|2842.44|2844.44|2842.44|2840.94|2838.94|217
1587448500000|2020-04-21 05:55:00|2843.94|2841.94|2844.44|2842.44|2844.44|2842.44|2842.44|2840.44|688
1587448800000|2020-04-21 06:00:00|2844.19|2842.69|2850.19|2848.69|2854.19|2852.69|2844.19|2842.69|2382
1587449100000|2020-04-21 06:05:00|2851.19|2849.69|2848.19|2846.69|2854.19|2852.69|2848.19|2846.69|1926
1587449400000|2020-04-21 06:10:00|2847.69|2846.19|2851.19|2849.69|2852.69|2851.19|2847.19|2845.69|902
1587449700000|2020-04-21 06:15:00|2850.69|2849.19|2857.19|2855.69|2858.19|2856.69|2850.19|2848.69|1676
1587450000000|2020-04-21 06:20:00|2858.19|2856.69|2861.19|2859.69|2862.19|2860.69|2857.19|2855.69|3188
1587450300000|2020-04-21 06:25:00|2861.69|2860.19|2860.19|2858.69|2862.19|2860.69|2857.19|2855.69|1460
1587450600000|2020-04-21 06:30:00|2860.69|2859.19|2859.19|2857.69|2862.19|2860.69|2858.19|2856.69|2739
1587450900000|2020-04-21 06:35:00|2860.19|2858.69|2857.19|2855.69|2860.19|2858.69|2857.19|2855.69|1412
1587451200000|2020-04-21 06:40:00|2857.69|2856.19|2856.19|2854.69|2858.19|2856.69|2853.19|2851.69|3677
1587451500000|2020-04-21 06:45:00|2856.69|2855.19|2856.19|2854.69|2859.19|2857.69|2856.19|2854.69|1544
1587451800000|2020-04-21 06:50:00|2856.69|2855.19|2858.19|2856.69|2860.19|2858.69|2856.19|2854.69|1985
1587452100000|2020-04-21 06:55:00|2857.19|2855.69|2863.19|2861.69|2863.19|2861.69|2857.19|2855.69|2708
1587452400000|2020-04-21 07:00:00|2862.19|2860.69|2870.19|2868.69|2872.19|2870.69|2861.19|2859.69|12414
1587452700000|2020-04-21 07:05:00|2869.19|2867.69|2865.19|2863.69|2873.19|2871.69|2864.19|2862.69|11345
1587453000000|2020-04-21 07:10:00|2866.19|2864.69|2862.19|2860.69|2867.19|2865.69|2860.69|2859.19|4937
1587453300000|2020-04-21 07:15:00|2863.19|2861.69|2858.19|2856.69|2865.19|2863.69|2857.19|2855.69|5291
1587453600000|2020-04-21 07:20:00|2857.19|2855.69|2852.19|2850.69|2858.19|2856.69|2851.19|2849.69|5610
1587453900000|2020-04-21 07:25:00|2851.19|2849.69|2851.19|2849.69|2856.19|2854.69|2850.19|2848.69|6245
1587454200000|2020-04-21 07:30:00|2850.19|2848.69|2849.19|2847.69|2854.19|2852.69|2849.19|2847.69|6227
1587454500000|2020-04-21 07:35:00|2848.19|2846.69|2844.19|2842.69|2851.19|2849.69|2844.19|2842.69|7141
1587454800000|2020-04-21 07:40:00|2843.97|2842.47|2842.97|2841.47|2845.97|2844.47|2841.97|2840.47|8761
1587455100000|2020-04-21 07:45:00|2841.97|2840.47|2843.47|2841.97|2843.97|2842.47|2838.97|2837.47|6593
1587455400000|2020-04-21 07:50:00|2842.97|2841.47|2842.97|2841.47|2845.97|2844.47|2841.97|2840.47|7553
1587455700000|2020-04-21 07:55:00|2843.97|2842.47|2840.97|2839.47|2845.97|2844.47|2840.97|2839.47|4278
1587456000000|2020-04-21 08:00:00|2841.47|2839.97|2848.97|2847.47|2849.97|2848.47|2840.97|2839.47|5271
1587456300000|2020-04-21 08:05:00|2849.47|2847.97|2852.97|2851.47|2853.97|2852.47|2848.47|2846.97|6193
1587456600000|2020-04-21 08:10:00|2853.97|2852.47|2851.97|2850.47|2857.97|2856.47|2851.97|2850.47|7347
1587456900000|2020-04-21 08:15:00|2852.97|2851.47|2851.97|2850.47|2854.97|2853.47|2850.97|2849.47|6780
1587457200000|2020-04-21 08:20:00|2850.97|2849.47|2848.97|2847.47|2852.97|2851.47|2848.97|2847.47|5421
1587457500000|2020-04-21 08:25:00|2847.97|2846.47|2851.97|2850.47|2851.97|2850.47|2846.97|2845.47|7361
1587457800000|2020-04-21 08:30:00|2850.97|2849.47|2846.97|2845.47|2851.97|2850.47|2845.97|2844.47|5171
1587458100000|2020-04-21 08:35:00|2847.97|2846.47|2849.97|2848.47|2850.97|2849.47|2846.97|2845.47|4210
1587458400000|2020-04-21 08:40:00|2850.97|2849.47|2848.97|2847.47|2851.97|2850.47|2847.97|2846.47|4810
1587458700000|2020-04-21 08:45:00|2847.97|2846.47|2854.97|2853.47|2855.97|2854.47|2847.97|2846.47|4512
1587459000000|2020-04-21 08:50:00|2855.97|2854.47|2858.97|2857.47|2860.97|2859.47|2855.97|2854.47|13352
1587459300000|2020-04-21 08:55:00|2857.97|2856.47|2853.97|2852.47|2859.97|2858.47|2853.97|2852.47|5255
1587459600000|2020-04-21 09:00:00|2854.97|2853.47|2857.97|2856.47|2859.97|2858.47|2853.97|2852.47|6039
1587459900000|2020-04-21 09:05:00|2856.97|2855.47|2861.97|2860.47|2861.97|2860.47|2856.97|2855.47|7584
1587460200000|2020-04-21 09:10:00|2862.97|2861.47|2851.97|2850.47|2864.97|2863.47|2851.97|2850.47|11629
1587460500000|2020-04-21 09:15:00|2852.47|2850.97|2846.97|2845.47|2853.97|2852.47|2846.97|2845.47|11330
1587460800000|2020-04-21 09:20:00|2847.97|2846.47|2848.97|2847.47|2852.97|2851.47|2847.47|2845.97|5476
1587461100000|2020-04-21 09:25:00|2847.97|2846.47|2844.97|2843.47|2848.97|2847.47|2844.97|2843.47|5504
1587461400000|2020-04-21 09:30:00|2845.97|2844.47|2839.47|2837.97|2849.97|2848.47|2838.97|2837.47|12369
1587461700000|2020-04-21 09:35:00|2839.97|2838.47|2843.97|2842.47|2845.97|2844.47|2839.97|2838.47|9108
1587462000000|2020-04-21 09:40:00|2844.97|2843.47|2843.97|2842.47|2846.97|2845.47|2842.97|2841.47|7678
1587462300000|2020-04-21 09:45:00|2844.97|2843.47|2842.97|2841.47|2845.97|2844.47|2834.97|2833.47|13899
1587462600000|2020-04-21 09:50:00|2841.97|2840.47|2838.97|2837.47|2842.97|2841.47|2837.97|2836.47|8269
1587462900000|2020-04-21 09:55:00|2839.97|2838.47|2842.97|2841.47|2844.97|2843.47|2836.97|2835.47|6507
1587463200000|2020-04-21 10:00:00|2841.97|2840.47|2842.97|2841.47|2846.97|2845.47|2841.97|2840.47|8468
1587463500000|2020-04-21 10:05:00|2843.47|2841.97|2841.97|2840.47|2845.97|2844.47|2839.97|2838.47|6145
1587463800000|2020-04-21 10:10:00|2842.97|2841.47|2833.97|2832.47|2845.47|2843.97|2832.97|2831.47|10641
1587464100000|2020-04-21 10:15:00|2834.97|2833.47|2830.97|2829.47|2835.97|2834.47|2830.97|2829.47|6923
1587464400000|2020-04-21 10:20:00|2831.97|2830.47|2833.97|2832.47|2833.97|2832.47|2829.97|2828.47|5658
1587464700000|2020-04-21 10:25:00|2832.97|2831.47|2830.97|2829.47|2834.97|2833.47|2830.97|2829.47|4483
1587465000000|2020-04-21 10:30:00|2829.97|2828.47|2834.97|2833.47|2835.97|2834.47|2827.97|2826.47|8672
1587465300000|2020-04-21 10:35:00|2835.47|2833.97|2837.97|2836.47|2839.97|2838.47|2833.97|2832.47|9780
1587465600000|2020-04-21 10:40:00|2838.97|2837.47|2843.97|2842.47|2843.97|2842.47|2836.97|2835.47|7571
1587465900000|2020-04-21 10:45:00|2844.97|2843.47|2842.97|2841.47|2846.97|2845.47|2841.97|2840.47|6688
1587466200000|2020-04-21 10:50:00|2843.97|2842.47|2842.97|2841.47|2844.97|2843.47|2841.97|2840.47|5155
1587466500000|2020-04-21 10:55:00|2841.97|2840.47|2841.97|2840.47|2844.97|2843.47|2840.97|2839.47|2705
1587466800000|2020-04-21 11:00:00|2842.97|2841.47|2842.97|2841.47|2844.97|2843.47|2841.97|2840.47|6775
1587467100000|2020-04-21 11:05:00|2841.97|2840.47|2835.97|2834.47|2842.97|2841.47|2834.97|2833.47|8335
1587467400000|2020-04-21 11:10:00|2834.97|2833.47|2836.97|2835.47|2836.97|2835.47|2831.97|2830.47|5631
1587467700000|2020-04-21 11:15:00|2835.97|2834.47|2835.97|2834.47|2836.97|2835.47|2833.97|2832.47|4479
1587468000000|2020-04-21 11:20:00|2836.97|2835.47|2835.97|2834.47|2836.97|2835.47|2834.97|2833.47|2947
1587468300000|2020-04-21 11:25:00|2836.97|2835.47|2832.97|2831.47|2837.97|2836.47|2832.97|2831.47|5556
1587468600000|2020-04-21 11:30:00|2833.97|2832.47|2831.97|2830.47|2835.97|2834.47|2831.97|2830.47|5291
1587468900000|2020-04-21 11:35:00|2831.47|2829.97|2830.97|2829.47|2832.97|2831.47|2829.97|2828.47|3308
1587469200000|2020-04-21 11:40:00|2830.47|2828.97|2827.97|2826.47|2830.97|2829.47|2827.97|2826.47|3613
1587469500000|2020-04-21 11:45:00|2828.97|2827.47|2826.97|2825.47|2830.97|2829.47|2824.97|2823.47|10649
1587469800000|2020-04-21 11:50:00|2825.97|2824.47|2827.97|2826.47|2827.97|2826.47|2822.97|2821.47|11911
1587470100000|2020-04-21 11:55:00|2828.97|2827.47|2823.97|2822.47|2828.97|2827.47|2822.97|2821.47|7028
1587470400000|2020-04-21 12:00:00|2823.47|2821.97|2818.97|2817.47|2823.97|2822.47|2818.97|2817.47|9058
1587470700000|2020-04-21 12:05:00|2819.47|2817.97|2817.97|2816.47|2819.97|2818.47|2815.97|2814.47|7104
1587471000000|2020-04-21 12:10:00|2816.97|2815.47|2819.97|2818.47|2820.97|2819.47|2816.97|2815.47|15504
1587471300000|2020-04-21 12:15:00|2820.97|2819.47|2814.97|2813.47|2820.97|2819.47|2814.97|2813.47|21115
1587471600000|2020-04-21 12:20:00|2815.97|2814.47|2817.97|2816.47|2818.97|2817.47|2814.97|2813.47|13044
1587471900000|2020-04-21 12:25:00|2816.97|2815.47|2823.97|2822.47|2823.97|2822.47|2816.97|2815.47|8252
1587472200000|2020-04-21 12:30:00|2822.97|2821.47|2820.97|2819.47|2823.97|2822.47|2818.97|2817.47|8110
1587472500000|2020-04-21 12:35:00|2819.97|2818.47|2819.97|2818.47|2821.97|2820.47|2817.97|2816.47|6309
1587472800000|2020-04-21 12:40:00|2819.47|2817.97|2819.97|2818.47|2821.97|2820.47|2818.97|2817.47|5394
1587473100000|2020-04-21 12:45:00|2820.47|2818.97|2817.47|2815.97|2821.97|2820.47|2816.97|2815.47|5705
1587473400000|2020-04-21 12:50:00|2817.97|2816.47|2820.75|2819.25|2822.75|2821.25|2816.97|2815.47|6717
1587473700000|2020-04-21 12:55:00|2821.25|2819.75|2814.75|2813.25|2821.75|2820.25|2814.75|2813.25|8371
1587474000000|2020-04-21 13:00:00|2815.75|2814.25|2815.75|2814.25|2816.75|2815.25|2813.75|2812.25|8440
1587474300000|2020-04-21 13:05:00|2814.75|2813.25|2814.75|2813.25|2818.75|2817.25|2814.75|2813.25|17697
1587474600000|2020-04-21 13:10:00|2813.75|2812.25|2814.75|2813.25|2815.75|2814.25|2813.75|2812.25|6223
1587474900000|2020-04-21 13:15:00|2813.75|2812.25|2813.75|2812.25|2815.75|2814.25|2812.75|2811.25|9859
1587475200000|2020-04-21 13:20:00|2814.75|2813.25|2820.75|2819.25|2820.75|2819.25|2813.75|2812.25|14885
1587475500000|2020-04-21 13:25:00|2821.75|2820.25|2822.75|2821.25|2823.75|2822.25|2820.75|2819.25|8328
1587475800000|2020-04-21 13:30:00|2821.75|2820.25|2820.75|2819.25|2823.75|2822.25|2819.75|2818.25|11634
1587476100000|2020-04-21 13:35:00|2819.75|2818.25|2813.75|2812.25|2821.75|2820.25|2811.75|2810.25|12526
1587476400000|2020-04-21 13:40:00|2813.25|2811.75|2823.75|2822.25|2823.75|2822.25|2812.75|2811.25|20168
1587476700000|2020-04-21 13:45:00|2822.75|2821.25|2830.75|2829.25|2834.25|2832.75|2821.25|2819.75|13283
1587477000000|2020-04-21 13:50:00|2831.75|2830.25|2830.75|2829.25|2832.75|2831.25|2826.75|2825.25|13851
1587477300000|2020-04-21 13:55:00|2831.75|2830.25|2833.75|2832.25|2841.75|2840.25|2829.75|2828.25|18831
1587477600000|2020-04-21 14:00:00|2834.75|2833.25|2833.75|2832.25|2835.75|2834.25|2827.75|2826.25|29839
1587477900000|2020-04-21 14:05:00|2834.75|2833.25|2828.75|2827.25|2834.75|2833.25|2828.25|2826.75|12444
1587478200000|2020-04-21 14:10:00|2828.17|2826.67|2826.17|2824.67|2830.17|2828.67|2824.17|2822.67|11478
1587478500000|2020-04-21 14:15:00|2825.17|2823.67|2823.17|2821.67|2828.17|2826.67|2822.17|2820.67|7728
1587478800000|2020-04-21 14:20:00|2824.17|2822.67|2829.17|2827.67|2830.17|2828.67|2822.17|2820.67|7623
1587479100000|2020-04-21 14:25:00|2828.17|2826.67|2830.17|2828.67|2831.17|2829.67|2822.17|2820.67|17886
1587479400000|2020-04-21 14:30:00|2829.17|2827.67|2825.17|2823.67|2831.17|2829.67|2824.17|2822.67|14535
1587479700000|2020-04-21 14:35:00|2826.17|2824.67|2825.17|2823.67|2827.17|2825.67|2823.17|2821.67|10520
1587480000000|2020-04-21 14:40:00|2824.17|2822.67|2824.17|2822.67|2827.17|2825.67|2821.17|2819.67|12969
1587480300000|2020-04-21 14:45:00|2823.67|2822.17|2813.17|2811.67|2826.17|2824.67|2813.17|2811.67|12865
1587480600000|2020-04-21 14:50:00|2812.67|2811.17|2814.17|2812.67|2817.17|2815.67|2812.67|2811.17|13743
1587480900000|2020-04-21 14:55:00|2815.17|2813.67|2810.17|2808.67|2817.17|2815.67|2810.17|2808.67|14073
1587481200000|2020-04-21 15:00:00|2809.67|2808.17|2805.17|2803.67|2810.17|2808.67|2804.17|2802.67|15033
1587481500000|2020-04-21 15:05:00|2806.17|2804.67|2804.17|2802.67|2806.17|2804.67|2802.17|2800.67|19536
1587481800000|2020-04-21 15:10:00|2803.17|2801.67|2796.17|2794.67|2804.17|2802.67|2796.17|2794.67|26932
1587482100000|2020-04-21 15:15:00|2795.17|2793.67|2799.17|2797.67|2799.17|2797.67|2794.17|2792.67|18493
1587482400000|2020-04-21 15:20:00|2800.17|2798.67|2801.17|2799.67|2804.17|2802.67|2799.17|2797.67|20895
1587482700000|2020-04-21 15:25:00|2800.17|2798.67|2793.17|2791.67|2801.17|2799.67|2791.17|2789.67|38670
1587483000000|2020-04-21 15:30:00|2792.17|2790.67|2792.17|2790.67|2802.17|2800.67|2791.17|2789.67|72171
1587483300000|2020-04-21 15:35:00|2791.17|2789.67|2792.17|2790.67|2792.17|2790.67|2785.17|2783.67|51137
1587483600000|2020-04-21 15:40:00|2791.17|2789.67|2785.17|2783.67|2791.17|2789.67|2785.17|2783.67|21736
1587483900000|2020-04-21 15:45:00|2784.17|2782.67|2787.17|2785.67|2788.17|2786.67|2783.17|2781.67|22953
1587484200000|2020-04-21 15:50:00|2786.17|2784.67|2791.17|2789.67|2791.17|2789.67|2786.17|2784.67|33124
1587484500000|2020-04-21 15:55:00|2790.17|2788.67|2797.17|2795.67|2797.17|2795.67|2789.17|2787.67|15364
1587484800000|2020-04-21 16:00:00|2796.17|2794.67|2793.17|2791.67|2797.17|2795.67|2792.17|2790.67|5367
1587485100000|2020-04-21 16:05:00|2794.17|2792.67|2796.17|2794.67|2797.17|2795.67|2793.17|2791.67|3844
1587485400000|2020-04-21 16:10:00|2795.17|2793.67|2798.17|2796.67|2801.17|2799.67|2794.17|2792.67|4016
1587485700000|2020-04-21 16:15:00|2799.17|2797.67|2797.17|2795.67|2799.17|2797.67|2794.17|2792.67|3580
1587486000000|2020-04-21 16:20:00|2797.67|2796.17|2792.17|2790.67|2798.17|2796.67|2791.17|2789.67|4929
1587486300000|2020-04-21 16:25:00|2791.17|2789.67|2794.67|2793.17|2796.17|2794.67|2791.17|2789.67|4135
1587486600000|2020-04-21 16:30:00|2795.17|2793.67|2792.17|2790.67|2796.17|2794.67|2791.17|2789.67|3402
1587486900000|2020-04-21 16:35:00|2792.67|2791.17|2791.17|2789.67|2793.17|2791.67|2790.17|2788.67|5479
1587487200000|2020-04-21 16:40:00|2792.17|2790.67|2790.17|2788.67|2793.17|2791.67|2789.17|2787.67|2179
1587487500000|2020-04-21 16:45:00|2791.17|2789.67|2793.17|2791.67|2793.17|2791.67|2789.17|2787.67|2640
1587487800000|2020-04-21 16:50:00|2794.17|2792.67|2798.17|2796.67|2798.17|2796.67|2793.17|2791.67|2348
1587488100000|2020-04-21 16:55:00|2798.67|2797.17|2799.67|2798.17|2800.17|2798.67|2797.17|2795.67|1785
1587488400000|2020-04-21 17:00:00|2799.17|2797.67|2802.17|2800.67|2802.17|2800.67|2798.17|2796.67|2043
1587488700000|2020-04-21 17:05:00|2801.17|2799.67|2801.17|2799.67|2803.17|2801.67|2800.17|2798.67|2186
1587489000000|2020-04-21 17:10:00|2801.67|2800.17|2797.17|2795.67|2802.17|2800.67|2797.17|2795.67|2471
1587489300000|2020-04-21 17:15:00|2798.17|2796.67|2800.17|2798.67|2801.17|2799.67|2797.17|2795.67|2445
1587489600000|2020-04-21 17:20:00|2800.67|2799.17|2801.17|2799.67|2805.17|2803.67|2800.17|2798.67|2524
1587489900000|2020-04-21 17:25:00|2800.17|2798.67|2800.17|2798.67|2801.17|2799.67|2798.17|2796.67|1708
1587490200000|2020-04-21 17:30:00|2799.17|2797.67|2800.17|2798.67|2800.17|2798.67|2798.17|2796.67|1597
1587490500000|2020-04-21 17:35:00|2799.17|2797.67|2803.17|2801.67|2803.17|2801.67|2798.17|2796.67|1431
1587490800000|2020-04-21 17:40:00|2802.17|2800.67|2801.17|2799.67|2802.17|2800.67|2799.17|2797.67|1374
1587491100000|2020-04-21 17:45:00|2800.67|2799.17|2794.67|2793.17|2801.17|2799.67|2794.17|2792.67|2174
1587491400000|2020-04-21 17:50:00|2795.17|2793.67|2797.17|2795.67|2797.17|2795.67|2794.17|2792.67|1876
1587491700000|2020-04-21 17:55:00|2796.67|2795.17|2795.17|2793.67|2797.17|2795.67|2793.17|2791.67|2443
1587492000000|2020-04-21 18:00:00|2794.17|2792.67|2796.17|2794.67|2797.17|2795.67|2792.17|2790.67|1193
1587492300000|2020-04-21 18:05:00|2795.17|2793.67|2798.17|2796.67|2800.17|2798.67|2794.17|2792.67|1772
1587492600000|2020-04-21 18:10:00|2797.17|2795.67|2799.17|2797.67|2800.17|2798.67|2796.17|2794.67|1894
1587492900000|2020-04-21 18:15:00|2800.17|2798.67|2798.17|2796.67|2801.17|2799.67|2797.17|2795.67|1886
1587493200000|2020-04-21 18:20:00|2797.67|2796.17|2806.17|2804.67|2808.17|2806.67|2796.17|2794.67|2725
1587493500000|2020-04-21 18:25:00|2805.17|2803.67|2804.17|2802.67|2809.17|2807.67|2802.17|2800.67|2443
1587493800000|2020-04-21 18:30:00|2805.17|2803.67|2801.17|2799.67|2805.17|2803.67|2801.17|2799.67|2238
1587494100000|2020-04-21 18:35:00|2802.17|2800.67|2797.17|2795.67|2802.17|2800.67|2797.17|2795.67|1550
1587494400000|2020-04-21 18:40:00|2796.17|2794.67|2793.17|2791.67|2796.17|2794.67|2791.17|2789.67|1694
1587494700000|2020-04-21 18:45:00|2792.67|2791.17|2792.17|2790.67|2794.17|2792.67|2791.17|2789.67|1160
1587495000000|2020-04-21 18:50:00|2791.17|2789.67|2793.17|2791.67|2795.17|2793.67|2791.17|2789.67|1255
1587495300000|2020-04-21 18:55:00|2792.17|2790.67|2792.17|2790.67|2793.17|2791.67|2790.17|2788.67|1049
1587495600000|2020-04-21 19:00:00|2793.17|2791.67|2798.17|2796.67|2798.17|2796.67|2792.17|2790.67|1490
1587495900000|2020-04-21 19:05:00|2797.17|2795.67|2789.17|2787.67|2797.17|2795.67|2787.17|2785.67|1807
1587496200000|2020-04-21 19:10:00|2790.17|2788.67|2798.17|2796.67|2798.17|2796.67|2789.17|2787.67|2466
1587496500000|2020-04-21 19:15:00|2797.17|2795.67|2801.17|2799.67|2801.17|2799.67|2796.17|2794.67|1329
1587496800000|2020-04-21 19:20:00|2800.17|2798.67|2799.17|2797.67|2802.67|2801.17|2799.17|2797.67|983
1587497100000|2020-04-21 19:25:00|2800.17|2798.67|2801.17|2799.67|2803.17|2801.67|2798.17|2796.67|720
1587497400000|2020-04-21 19:30:00|2801.67|2800.17|2803.17|2801.67|2804.17|2802.67|2799.17|2797.67|1126
1587497700000|2020-04-21 19:35:00|2802.67|2801.17|2810.17|2808.67|2814.17|2812.67|2802.17|2800.67|12895
1587498000000|2020-04-21 19:40:00|2810.67|2809.17|2806.67|2805.17|2811.17|2809.67|2806.17|2804.67|3936
1587498300000|2020-04-21 19:45:00|2806.17|2804.67|2801.17|2799.67|2807.17|2805.67|2801.17|2799.67|2419
1587498600000|2020-04-21 19:50:00|2797.17|2795.67|2791.17|2789.67|2802.17|2800.67|2791.17|2789.67|5682
1587498900000|2020-04-21 19:55:00|2792.17|2790.67|2798.17|2796.67|2804.17|2802.67|2792.17|2790.67|5924
1587499200000|2020-04-21 20:00:00|2798.67|2797.17|2801.52|2798.52|2804.02|2801.02|2797.62|2794.62|183
1587499500000|2020-04-21 20:05:00|2801.82|2798.82|2799.92|2796.92|2802.62|2799.62|2799.02|2796.02|0
1587499800000|2020-04-21 20:10:00|2800.12|2797.12|2802.42|2799.42|2803.92|2800.92|2798.82|2795.82|0
1587500100000|2020-04-21 20:15:00|2802.72|2799.72|2802.62|2799.62|2802.72|2799.72|2801.82|2798.82|0
1587500400000|2020-04-21 20:20:00|2802.72|2799.72|2801.52|2798.52|2802.82|2799.82|2801.32|2798.32|0
1587500700000|2020-04-21 20:25:00|2801.62|2798.62|2801.72|2798.72|2802.22|2799.22|2801.52|2798.52|0
1587501000000|2020-04-21 20:30:00|2801.12|2798.12|2803.92|2800.92|2804.82|2801.82|2800.72|2797.72|0
1587501300000|2020-04-21 20:35:00|2804.12|2801.12|2800.72|2797.72|2804.32|2801.32|2800.72|2797.72|0
1587501600000|2020-04-21 20:40:00|2800.92|2797.92|2801.12|2798.12|2802.32|2799.32|2800.72|2797.72|0
1587501900000|2020-04-21 20:45:00|2800.92|2797.92|2801.42|2798.42|2801.62|2798.62|2800.72|2797.72|0
1587502200000|2020-04-21 20:50:00|2801.12|2798.12|2801.42|2798.42|2801.62|2798.62|2800.72|2797.72|0
1587502500000|2020-04-21 20:55:00|2801.62|2798.62|2803.42|2800.42|2804.62|2801.62|2798.92|2795.92|0
1587502800000|2020-04-21 21:00:00|2803.72|2800.72|2804.62|2801.62|2804.82|2801.82|2803.42|2800.42|0
1587503100000|2020-04-21 21:05:00|2804.72|2801.72|2807.12|2804.12|2807.12|2804.12|2804.52|2801.52|0
1587503400000|2020-04-21 21:10:00|2807.02|2804.02|2807.32|2804.32|2808.72|2805.72|2806.92|2803.92|0
1587503700000|2020-04-21 21:15:00|2807.02|2804.02|2808.22|2805.22|2808.22|2805.22|2806.82|2803.82|0
1587504000000|2020-04-21 21:20:00|2808.12|2805.12|2807.42|2804.42|2808.12|2805.12|2806.72|2803.72|0
1587504300000|2020-04-21 21:25:00|2807.22|2804.22|2808.22|2805.22|2808.22|2805.22|2807.02|2804.02|0
1587504600000|2020-04-21 21:30:00|2808.32|2805.32|2808.32|2805.32|2808.62|2805.62|2807.32|2804.32|0
1587504900000|2020-04-21 21:35:00|2808.12|2805.12|2808.32|2805.32|2808.72|2805.72|2808.12|2805.12|0
1587505200000|2020-04-21 21:40:00|2807.92|2804.92|2807.52|2804.52|2807.92|2804.92|2807.12|2804.12|0
1587505500000|2020-04-21 21:45:00|2807.72|2804.72|2807.92|2804.92|2807.92|2804.92|2807.32|2804.32|0
1587505800000|2020-04-21 21:50:00|2808.12|2805.12|2806.82|2803.82|2808.12|2805.12|2806.72|2803.72|0
1587506100000|2020-04-21 21:55:00|2807.02|2804.02|2807.72|2804.72|2807.92|2804.92|2806.22|2803.22|0
1587506400000|2020-04-21 22:00:00|2808.02|2805.02|2809.22|2806.22|2816.12|2813.12|2806.42|2803.42|0
1587506700000|2020-04-21 22:05:00|2809.72|2806.72|2812.02|2809.02|2814.92|2811.92|2809.02|2806.02|0
1587507000000|2020-04-21 22:10:00|2812.42|2809.42|2811.52|2808.52|2812.72|2809.72|2808.32|2805.32|0
1587507300000|2020-04-21 22:15:00|2811.42|2808.42|2808.82|2805.82|2813.02|2810.02|2808.82|2805.82|0
1587507600000|2020-04-21 22:20:00|2808.92|2805.92|2809.62|2806.62|2811.72|2808.72|2808.32|2805.32|0
1587507900000|2020-04-21 22:25:00|2809.82|2806.82|2812.32|2809.32|2812.52|2809.52|2808.82|2805.82|0
1587508200000|2020-04-21 22:30:00|2812.22|2809.22|2812.92|2809.92|2813.22|2810.22|2810.12|2807.12|0
1587508500000|2020-04-21 22:35:00|2812.72|2809.72|2812.72|2809.72|2813.22|2810.22|2811.72|2808.72|0
1587508800000|2020-04-21 22:40:00|2812.82|2809.82|2812.42|2809.42|2814.12|2811.12|2811.72|2808.72|0
1587509100000|2020-04-21 22:45:00|2812.72|2809.72|2809.02|2806.02|2812.72|2809.72|2808.72|2805.72|0
1587509400000|2020-04-21 22:50:00|2808.82|2805.82|2805.52|2802.52|2809.12|2806.12|2804.92|2801.92|0
1587509700000|2020-04-21 22:55:00|2805.62|2802.62|2808.82|2805.82|2808.82|2805.82|2805.42|2802.42|0
1587510000000|2020-04-21 23:00:00|2808.62|2805.62|2807.02|2804.02|2809.52|2806.52|2806.72|2803.72|0
1587510300000|2020-04-21 23:05:00|2806.82|2803.82|2803.02|2800.02|2807.02|2804.02|2801.12|2798.12|0
1587510600000|2020-04-21 23:10:00|2802.92|2799.92|2804.22|2801.22|2805.12|2802.12|2802.72|2799.72|0
1587510900000|2020-04-21 23:15:00|2804.02|2801.02|2802.72|2799.72|2804.72|2801.72|2801.82|2798.82|0
1587511200000|2020-04-21 23:20:00|2802.62|2799.62|2807.62|2804.62|2808.12|2805.12|2802.62|2799.62|0
1587511500000|2020-04-21 23:25:00|2807.92|2804.92|2806.12|2803.12|2808.32|2805.32|2805.42|2802.42|0
1587511800000|2020-04-21 23:30:00|2806.22|2803.22|2808.32|2805.32|2808.82|2805.82|2805.42|2802.42|0
1587512100000|2020-04-21 23:35:00|2808.62|2805.62|2808.62|2805.62|2809.72|2806.72|2808.02|2805.02|0
1587512400000|2020-04-21 23:40:00|2808.32|2805.32|2809.72|2806.72|2809.72|2806.72|2807.92|2804.92|0
1587512700000|2020-04-21 23:45:00|2809.52|2806.52|2808.12|2805.12|2809.72|2806.72|2807.92|2804.92|0
1587513000000|2020-04-21 23:50:00|2808.02|2805.02|2807.92|2804.92|2808.32|2805.32|2805.52|2802.52|0
1587513300000|2020-04-21 23:55:00|2808.12|2805.12|2811.12|2808.12|2811.72|2808.72|2807.92|2804.92|0
1587513600000|2020-04-22 00:00:00|2810.42|2807.42|2812.12|2809.12|2816.72|2813.72|2810.12|2807.12|0
1587513900000|2020-04-22 00:05:00|2812.02|2809.02|2805.02|2802.02|2812.02|2809.02|2803.32|2800.32|0
1587514200000|2020-04-22 00:10:00|2804.92|2801.92|2794.62|2791.62|2805.52|2802.52|2794.62|2791.62|0
1587514500000|2020-04-22 00:15:00|2795.02|2792.02|2804.42|2802.42|2804.42|2802.42|2795.02|2792.02|1076
1587514800000|2020-04-22 00:20:00|2802.92|2800.92|2796.92|2794.92|2803.42|2801.42|2795.42|2793.42|500
1587515100000|2020-04-22 00:25:00|2796.42|2794.42|2790.92|2788.92|2796.92|2794.92|2787.42|2785.42|429
1587515400000|2020-04-22 00:30:00|2790.42|2788.42|2796.42|2794.42|2798.42|2796.42|2790.42|2788.42|140
1587515700000|2020-04-22 00:35:00|2796.92|2794.92|2799.92|2797.92|2800.42|2798.42|2796.92|2794.92|206
1587516000000|2020-04-22 00:40:00|2800.42|2798.42|2802.42|2800.42|2804.42|2802.42|2799.42|2797.42|365
1587516300000|2020-04-22 00:45:00|2803.42|2801.42|2799.42|2797.42|2803.42|2801.42|2798.42|2796.42|71
1587516600000|2020-04-22 00:50:00|2798.92|2796.92|2801.42|2799.42|2801.42|2799.42|2795.42|2793.42|181
1587516900000|2020-04-22 00:55:00|2801.92|2799.92|2803.92|2801.92|2803.92|2801.92|2799.42|2797.42|334
1587517200000|2020-04-22 01:00:00|2803.42|2801.42|2798.92|2796.92|2805.42|2803.42|2798.92|2796.92|107
1587517500000|2020-04-22 01:05:00|2799.42|2797.42|2802.92|2800.92|2803.42|2801.42|2796.42|2794.42|77
1587517800000|2020-04-22 01:10:00|2802.42|2800.42|2803.92|2801.92|2806.42|2804.42|2802.42|2800.42|29
1587518100000|2020-04-22 01:15:00|2803.42|2801.42|2808.92|2806.92|2809.42|2807.42|2802.42|2800.42|207
1587518400000|2020-04-22 01:20:00|2809.42|2807.42|2807.92|2805.92|2809.92|2807.92|2807.42|2805.42|138
1587518700000|2020-04-22 01:25:00|2808.42|2806.42|2808.92|2806.92|2810.42|2808.42|2805.42|2803.42|208
1587519000000|2020-04-22 01:30:00|2809.42|2807.42|2805.42|2803.42|2809.92|2807.92|2804.42|2802.42|207
1587519300000|2020-04-22 01:35:00|2804.42|2802.42|2803.42|2801.42|2806.42|2804.42|2801.92|2799.92|305
1587519600000|2020-04-22 01:40:00|2803.92|2801.92|2803.42|2801.42|2805.42|2803.42|2801.42|2799.42|82
1587519900000|2020-04-22 01:45:00|2803.92|2801.92|2802.42|2800.42|2804.42|2802.42|2797.92|2795.92|115
1587520200000|2020-04-22 01:50:00|2801.92|2799.92|2802.92|2800.92|2804.42|2802.42|2800.42|2798.42|135
1587520500000|2020-04-22 01:55:00|2804.42|2802.42|2805.92|2803.92|2809.92|2807.92|2804.42|2802.42|432
1587520800000|2020-04-22 02:00:00|2805.42|2803.42|2801.42|2799.42|2805.92|2803.92|2800.42|2798.42|361
1587521100000|2020-04-22 02:05:00|2801.92|2799.92|2810.42|2808.42|2810.42|2808.42|2801.42|2799.42|281
1587521400000|2020-04-22 02:10:00|2809.42|2807.42|2808.42|2806.42|2809.92|2807.92|2807.42|2805.42|125
1587521700000|2020-04-22 02:15:00|2807.42|2805.42|2810.42|2808.42|2811.42|2809.42|2806.42|2804.42|77
1587522000000|2020-04-22 02:20:00|2811.42|2809.42|2810.42|2808.42|2811.42|2809.42|2808.42|2806.42|233
1587522300000|2020-04-22 02:25:00|2809.92|2807.92|2810.42|2808.42|2811.42|2809.42|2809.42|2807.42|125
1587522600000|2020-04-22 02:30:00|2809.42|2807.42|2808.42|2806.42|2810.42|2808.42|2807.42|2805.42|192
1587522900000|2020-04-22 02:35:00|2807.92|2805.92|2803.92|2801.92|2808.42|2806.42|2803.42|2801.42|420
1587523200000|2020-04-22 02:40:00|2804.42|2802.42|2808.42|2806.42|2808.42|2806.42|2803.92|2801.92|425
1587523500000|2020-04-22 02:45:00|2806.42|2804.42|2808.42|2806.42|2808.42|2806.42|2806.42|2804.42|239
1587523800000|2020-04-22 02:50:00|2807.42|2805.42|2805.42|2803.42|2807.42|2805.42|2804.42|2802.42|187
1587524100000|2020-04-22 02:55:00|2805.92|2803.92|2808.42|2806.42|2808.42|2806.42|2805.42|2803.42|208
1587524400000|2020-04-22 03:00:00|2807.42|2805.42|2808.42|2806.42|2808.42|2806.42|2807.42|2805.42|55
1587524700000|2020-04-22 03:05:00|2808.92|2806.92|2807.42|2805.42|2809.42|2807.42|2806.42|2804.42|165
1587525000000|2020-04-22 03:10:00|2807.92|2805.92|2803.42|2801.42|2807.92|2805.92|2803.42|2801.42|86
1587525300000|2020-04-22 03:15:00|2804.42|2802.42|2801.42|2799.42|2804.42|2802.42|2800.42|2798.42|466
1587525600000|2020-04-22 03:20:00|2800.92|2798.92|2797.92|2795.92|2800.92|2798.92|2797.92|2795.92|486
1587525900000|2020-04-22 03:25:00|2797.42|2795.42|2802.42|2800.42|2803.42|2801.42|2797.42|2795.42|120
1587526200000|2020-04-22 03:30:00|2803.42|2801.42|2806.42|2804.42|2806.42|2804.42|2801.92|2799.92|48
1587526500000|2020-04-22 03:35:00|2805.92|2803.92|2805.42|2803.42|2808.92|2806.92|2804.42|2802.42|223
1587526800000|2020-04-22 03:40:00|2805.92|2803.92|2803.42|2801.42|2806.42|2804.42|2802.42|2800.42|58
1587527100000|2020-04-22 03:45:00|2802.92|2800.92|2801.92|2799.92|2806.42|2804.42|2801.42|2799.42|173
1587527400000|2020-04-22 03:50:00|2801.42|2799.42|2805.42|2803.42|2805.42|2803.42|2801.42|2799.42|231
1587527700000|2020-04-22 03:55:00|2806.42|2804.42|2803.92|2801.92|2806.42|2804.42|2802.42|2800.42|76
1587528000000|2020-04-22 04:00:00|2804.42|2802.42|2806.92|2804.92|2806.92|2804.92|2802.42|2800.42|88
1587528300000|2020-04-22 04:05:00|2806.42|2804.42|2805.42|2803.42|2807.42|2805.42|2804.92|2802.92|24
1587528600000|2020-04-22 04:10:00|2804.92|2802.92|2806.42|2804.42|2808.42|2806.42|2804.92|2802.92|60
1587528900000|2020-04-22 04:15:00|2806.92|2804.92|2808.92|2806.92|2809.42|2807.42|2806.92|2804.92|121
1587529200000|2020-04-22 04:20:00|2808.42|2806.42|2807.42|2805.42|2808.42|2806.42|2805.42|2803.42|100
1587529500000|2020-04-22 04:25:00|2807.92|2805.92|2809.42|2807.42|2810.42|2808.42|2806.42|2804.42|758
1587529800000|2020-04-22 04:30:00|2808.42|2806.42|2801.42|2799.42|2808.42|2806.42|2801.42|2799.42|517
1587530100000|2020-04-22 04:35:00|2800.42|2798.42|2796.42|2794.42|2801.42|2799.42|2795.92|2793.92|308
1587530400000|2020-04-22 04:40:00|2796.92|2794.92|2798.92|2796.92|2799.42|2797.42|2796.42|2794.42|91
1587530700000|2020-04-22 04:45:00|2799.42|2797.42|2800.42|2798.42|2801.42|2799.42|2797.92|2795.92|70
1587531000000|2020-04-22 04:50:00|2799.42|2797.42|2797.42|2795.42|2799.42|2797.42|2794.42|2792.42|73
1587531300000|2020-04-22 04:55:00|2796.92|2794.92|2796.92|2794.92|2798.42|2796.42|2795.42|2793.42|31
1587531600000|2020-04-22 05:00:00|2797.42|2795.42|2802.92|2800.92|2803.42|2801.42|2796.42|2794.42|75
1587531900000|2020-04-22 05:05:00|2802.42|2800.42|2804.42|2802.42|2805.92|2803.92|2802.42|2800.42|261
1587532200000|2020-04-22 05:10:00|2804.92|2802.92|2805.42|2803.42|2807.42|2805.42|2802.42|2800.42|253
1587532500000|2020-04-22 05:15:00|2805.92|2803.92|2804.42|2802.42|2806.42|2804.42|2804.42|2802.42|226
1587532800000|2020-04-22 05:20:00|2803.42|2801.42|2803.92|2801.92|2806.42|2804.42|2803.42|2801.42|183
1587533100000|2020-04-22 05:25:00|2803.42|2801.42|2806.42|2804.42|2810.42|2808.42|2803.42|2801.42|1358
1587533400000|2020-04-22 05:30:00|2807.42|2805.42|2808.42|2806.42|2808.42|2806.42|2804.42|2802.42|457
1587533700000|2020-04-22 05:35:00|2808.92|2806.92|2811.42|2809.42|2811.42|2809.42|2807.42|2805.42|313
1587534000000|2020-04-22 05:40:00|2812.42|2810.42|2817.42|2815.42|2817.42|2815.42|2812.42|2810.42|935
1587534300000|2020-04-22 05:45:00|2818.42|2816.42|2818.42|2816.42|2820.42|2818.42|2816.42|2814.42|1048
1587534600000|2020-04-22 05:50:00|2819.42|2817.42|2818.42|2816.42|2819.42|2817.42|2816.42|2814.42|987
1587534900000|2020-04-22 05:55:00|2818.92|2816.92|2818.92|2816.92|2820.42|2818.42|2818.42|2816.42|1142
1587535200000|2020-04-22 06:00:00|2818.67|2817.17|2808.17|2806.67|2819.17|2817.67|2808.17|2806.67|3548
1587535500000|2020-04-22 06:05:00|2807.67|2806.17|2811.17|2809.67|2811.17|2809.67|2806.17|2804.67|1938
1587535800000|2020-04-22 06:10:00|2810.17|2808.67|2817.67|2816.17|2818.17|2816.67|2809.17|2807.67|2432
1587536100000|2020-04-22 06:15:00|2818.17|2816.67|2824.17|2822.67|2827.17|2825.67|2817.17|2815.67|6679
1587536400000|2020-04-22 06:20:00|2823.17|2821.67|2818.17|2816.67|2823.67|2822.17|2817.67|2816.17|2117
1587536700000|2020-04-22 06:25:00|2819.17|2817.67|2815.17|2813.67|2822.17|2820.67|2812.67|2811.17|3983
1587537000000|2020-04-22 06:30:00|2816.17|2814.67|2817.67|2816.17|2817.67|2816.17|2813.17|2811.67|1942
1587537300000|2020-04-22 06:35:00|2818.17|2816.67|2824.17|2822.67|2825.17|2823.67|2818.17|2816.67|3021
1587537600000|2020-04-22 06:40:00|2825.17|2823.67|2820.17|2818.67|2825.17|2823.67|2820.17|2818.67|1673
1587537900000|2020-04-22 06:45:00|2819.17|2817.67|2824.17|2822.67|2827.17|2825.67|2818.17|2816.67|2864
1587538200000|2020-04-22 06:50:00|2824.67|2823.17|2823.17|2821.67|2825.17|2823.67|2822.17|2820.67|1749
1587538500000|2020-04-22 06:55:00|2822.67|2821.17|2815.17|2813.67|2824.17|2822.67|2815.17|2813.67|4508
1587538800000|2020-04-22 07:00:00|2814.17|2812.67|2813.17|2811.67|2820.17|2818.67|2812.67|2811.17|11973
1587539100000|2020-04-22 07:05:00|2812.17|2810.67|2811.17|2809.67|2813.17|2811.67|2808.17|2806.67|7533
1587539400000|2020-04-22 07:10:00|2812.17|2810.67|2814.17|2812.67|2817.17|2815.67|2809.17|2807.67|10670
1587539700000|2020-04-22 07:15:00|2815.17|2813.67|2818.17|2816.67|2820.17|2818.67|2810.17|2808.67|8620
1587540000000|2020-04-22 07:20:00|2816.17|2814.67|2819.17|2817.67|2819.67|2818.17|2815.17|2813.67|4295
1587540300000|2020-04-22 07:25:00|2818.17|2816.67|2819.17|2817.67|2823.17|2821.67|2816.17|2814.67|4593
1587540600000|2020-04-22 07:30:00|2820.17|2818.67|2821.17|2819.67|2826.17|2824.67|2820.17|2818.67|6498
1587540900000|2020-04-22 07:35:00|2820.17|2818.67|2814.17|2812.67|2822.17|2820.67|2813.17|2811.67|5762
1587541200000|2020-04-22 07:40:00|2813.87|2812.37|2820.87|2819.37|2822.87|2821.37|2813.87|2812.37|5716
1587541500000|2020-04-22 07:45:00|2821.87|2820.37|2821.87|2820.37|2822.87|2821.37|2819.87|2818.37|5322
1587541800000|2020-04-22 07:50:00|2823.87|2822.37|2818.87|2817.37|2824.87|2823.37|2818.87|2817.37|5748
1587542100000|2020-04-22 07:55:00|2817.87|2816.37|2817.87|2816.37|2820.87|2819.37|2816.87|2815.37|3372
1587542400000|2020-04-22 08:00:00|2817.37|2815.87|2816.87|2815.37|2818.87|2817.37|2815.87|2814.37|9546
1587542700000|2020-04-22 08:05:00|2815.87|2814.37|2819.87|2818.37|2819.87|2818.37|2814.87|2813.37|4652
1587543000000|2020-04-22 08:10:00|2818.87|2817.37|2819.87|2818.37|2820.87|2819.37|2818.87|2817.37|4451
1587543300000|2020-04-22 08:15:00|2818.87|2817.37|2821.87|2820.37|2822.87|2821.37|2818.87|2817.37|5842
1587543600000|2020-04-22 08:20:00|2822.87|2821.37|2822.87|2821.37|2823.87|2822.37|2821.87|2820.37|4819
1587543900000|2020-04-22 08:25:00|2821.87|2820.37|2821.87|2820.37|2826.87|2825.37|2819.87|2818.37|9817
1587544200000|2020-04-22 08:30:00|2822.87|2821.37|2821.87|2820.37|2822.87|2821.37|2819.87|2818.37|6010
1587544500000|2020-04-22 08:35:00|2822.87|2821.37|2828.87|2827.37|2828.87|2827.37|2821.87|2820.37|6535
1587544800000|2020-04-22 08:40:00|2829.87|2828.37|2828.87|2827.37|2829.87|2828.37|2826.87|2825.37|6214
1587545100000|2020-04-22 08:45:00|2827.87|2826.37|2825.87|2824.37|2828.87|2827.37|2824.87|2823.37|4333
1587545400000|2020-04-22 08:50:00|2825.37|2823.87|2830.87|2829.37|2830.87|2829.37|2824.87|2823.37|6287
1587545700000|2020-04-22 08:55:00|2831.37|2829.87|2832.87|2831.37|2833.87|2832.37|2830.87|2829.37|6344
1587546000000|2020-04-22 09:00:00|2833.87|2832.37|2828.87|2827.37|2833.87|2832.37|2828.87|2827.37|5091
1587546300000|2020-04-22 09:05:00|2829.87|2828.37|2827.87|2826.37|2830.87|2829.37|2826.87|2825.37|4511
1587546600000|2020-04-22 09:10:00|2828.87|2827.37|2829.87|2828.37|2830.87|2829.37|2827.87|2826.37|10535
1587546900000|2020-04-22 09:15:00|2828.87|2827.37|2827.87|2826.37|2829.87|2828.37|2827.87|2826.37|5842
1587547200000|2020-04-22 09:20:00|2828.87|2827.37|2823.87|2822.37|2828.87|2827.37|2823.87|2822.37|6520
1587547500000|2020-04-22 09:25:00|2822.87|2821.37|2825.87|2824.37|2826.87|2825.37|2822.87|2821.37|7745
1587547800000|2020-04-22 09:30:00|2824.87|2823.37|2821.87|2820.37|2824.87|2823.37|2818.87|2817.37|6684
1587548100000|2020-04-22 09:35:00|2820.87|2819.37|2819.87|2818.37|2820.87|2819.37|2818.87|2817.37|3752
1587548400000|2020-04-22 09:40:00|2820.37|2818.87|2819.87|2818.37|2820.87|2819.37|2819.87|2818.37|3887
1587548700000|2020-04-22 09:45:00|2820.87|2819.37|2817.87|2816.37|2820.87|2819.37|2817.87|2816.37|3384
1587549000000|2020-04-22 09:50:00|2816.87|2815.37|2821.87|2820.37|2821.87|2820.37|2816.87|2815.37|5568
1587549300000|2020-04-22 09:55:00|2821.37|2819.87|2821.87|2820.37|2823.87|2822.37|2820.87|2819.37|6050
1587549600000|2020-04-22 10:00:00|2822.87|2821.37|2816.87|2815.37|2822.87|2821.37|2815.87|2814.37|4504
1587549900000|2020-04-22 10:05:00|2815.87|2814.37|2815.87|2814.37|2816.87|2815.37|2815.87|2814.37|5726
1587550200000|2020-04-22 10:10:00|2816.87|2815.37|2816.87|2815.37|2817.87|2816.37|2813.87|2812.37|8315
1587550500000|2020-04-22 10:15:00|2815.87|2814.37|2811.87|2810.37|2815.87|2814.37|2810.87|2809.37|5761
1587550800000|2020-04-22 10:20:00|2810.87|2809.37|2810.87|2809.37|2812.87|2811.37|2808.87|2807.37|6474
1587551100000|2020-04-22 10:25:00|2811.87|2810.37|2810.87|2809.37|2812.87|2811.37|2808.87|2807.37|2938
1587551400000|2020-04-22 10:30:00|2811.87|2810.37|2813.87|2812.37|2813.87|2812.37|2809.87|2808.37|3789
1587551700000|2020-04-22 10:35:00|2812.87|2811.37|2808.87|2807.37|2812.87|2811.37|2806.87|2805.37|6179
1587552000000|2020-04-22 10:40:00|2807.87|2806.37|2805.87|2804.37|2808.87|2807.37|2805.87|2804.37|4903
1587552300000|2020-04-22 10:45:00|2806.87|2805.37|2808.87|2807.37|2809.87|2808.37|2806.87|2805.37|3670
1587552600000|2020-04-22 10:50:00|2807.87|2806.37|2808.87|2807.37|2810.87|2809.37|2807.87|2806.37|4666
1587552900000|2020-04-22 10:55:00|2807.87|2806.37|2810.87|2809.37|2811.87|2810.37|2807.87|2806.37|9310
1587553200000|2020-04-22 11:00:00|2811.87|2810.37|2809.87|2808.37|2812.87|2811.37|2809.87|2808.37|3708
1587553500000|2020-04-22 11:05:00|2810.87|2809.37|2810.87|2809.37|2811.87|2810.37|2809.87|2808.37|8711
1587553800000|2020-04-22 11:10:00|2809.87|2808.37|2813.87|2812.37|2813.87|2812.37|2809.87|2808.37|3754
1587554100000|2020-04-22 11:15:00|2812.87|2811.37|2813.87|2812.37|2813.87|2812.37|2812.87|2811.37|2141
1587554400000|2020-04-22 11:20:00|2813.37|2811.87|2812.87|2811.37|2813.87|2812.37|2811.87|2810.37|14449
1587554700000|2020-04-22 11:25:00|2813.37|2811.87|2811.87|2810.37|2814.87|2813.37|2811.87|2810.37|4732
1587555000000|2020-04-22 11:30:00|2812.37|2810.87|2813.87|2812.37|2814.87|2813.37|2811.87|2810.37|9314
1587555300000|2020-04-22 11:35:00|2814.87|2813.37|2810.87|2809.37|2815.87|2814.37|2809.87|2808.37|15926
1587555600000|2020-04-22 11:40:00|2811.84|2810.34|2812.84|2811.34|2812.84|2811.34|2811.84|2810.34|2559
1587555900000|2020-04-22 11:45:00|2813.84|2812.34|2811.84|2810.34|2813.84|2812.34|2811.84|2810.34|4392
1587556200000|2020-04-22 11:50:00|2810.84|2809.34|2812.84|2811.34|2813.84|2812.34|2810.84|2809.34|2160
1587556500000|2020-04-22 11:55:00|2813.84|2812.34|2815.84|2814.34|2816.84|2815.34|2813.84|2812.34|2567
1587556800000|2020-04-22 12:00:00|2815.34|2813.84|2813.84|2812.34|2815.84|2814.34|2812.84|2811.34|4473
1587557100000|2020-04-22 12:05:00|2814.84|2813.34|2810.84|2809.34|2814.84|2813.34|2809.84|2808.34|4761
1587557400000|2020-04-22 12:10:00|2811.84|2810.34|2809.84|2808.34|2813.84|2812.34|2808.84|2807.34|4012
1587557700000|2020-04-22 12:15:00|2810.84|2809.34|2809.84|2808.34|2811.84|2810.34|2807.84|2806.34|8016
1587558000000|2020-04-22 12:20:00|2810.34|2808.84|2809.84|2808.34|2810.84|2809.34|2808.84|2807.34|4115
1587558300000|2020-04-22 12:25:00|2810.84|2809.34|2816.84|2815.34|2816.84|2815.34|2810.84|2809.34|4399
1587558600000|2020-04-22 12:30:00|2817.84|2816.34|2815.84|2814.34|2817.84|2816.34|2815.84|2814.34|5336
1587558900000|2020-04-22 12:35:00|2814.84|2813.34|2816.84|2815.34|2816.84|2815.34|2813.84|2812.34|3831
1587559200000|2020-04-22 12:40:00|2817.84|2816.34|2821.84|2820.34|2822.84|2821.34|2817.84|2816.34|8490
1587559500000|2020-04-22 12:45:00|2822.84|2821.34|2825.84|2824.34|2825.84|2824.34|2821.84|2820.34|5851
1587559800000|2020-04-22 12:50:00|2824.84|2823.34|2827.84|2826.34|2827.84|2826.34|2824.84|2823.34|4158
1587560100000|2020-04-22 12:55:00|2828.34|2826.84|2829.84|2828.34|2830.84|2829.34|2827.84|2826.34|6459
1587560400000|2020-04-22 13:00:00|2830.84|2829.34|2829.84|2828.34|2831.84|2830.34|2829.84|2828.34|4588
1587560700000|2020-04-22 13:05:00|2830.84|2829.34|2828.84|2827.34|2830.84|2829.34|2828.34|2826.84|13185
1587561000000|2020-04-22 13:10:00|2829.84|2828.34|2828.84|2827.34|2830.84|2829.34|2828.84|2827.34|7389
1587561300000|2020-04-22 13:15:00|2829.84|2828.34|2828.84|2827.34|2829.84|2828.34|2827.84|2826.34|5405
1587561600000|2020-04-22 13:20:00|2829.84|2828.34|2828.84|2827.34|2829.84|2828.34|2827.84|2826.34|2663
1587561900000|2020-04-22 13:25:00|2829.84|2828.34|2829.84|2828.34|2830.84|2829.34|2828.84|2827.34|3171
1587562200000|2020-04-22 13:30:00|2830.84|2829.34|2826.84|2825.34|2831.84|2830.34|2821.84|2820.34|10670
1587562500000|2020-04-22 13:35:00|2827.84|2826.34|2829.84|2828.34|2830.84|2829.34|2825.84|2824.34|5754
1587562800000|2020-04-22 13:40:00|2830.34|2828.84|2829.84|2828.34|2833.84|2832.34|2828.84|2827.34|8467
1587563100000|2020-04-22 13:45:00|2830.84|2829.34|2818.84|2817.34|2832.84|2831.34|2818.84|2817.34|12990
1587563400000|2020-04-22 13:50:00|2819.84|2818.34|2819.84|2818.34|2822.84|2821.34|2817.84|2816.34|9839
1587563700000|2020-04-22 13:55:00|2820.84|2819.34|2819.84|2818.34|2821.84|2820.34|2818.84|2817.34|9794
1587564000000|2020-04-22 14:00:00|2820.84|2819.34|2816.84|2815.34|2824.84|2823.34|2816.84|2815.34|8619
1587564300000|2020-04-22 14:05:00|2817.84|2816.34|2820.84|2819.34|2821.84|2820.34|2816.84|2815.34|7035
1587564600000|2020-04-22 14:10:00|2820.67|2819.17|2819.67|2818.17|2824.67|2823.17|2818.67|2817.17|7971
1587564900000|2020-04-22 14:15:00|2820.67|2819.17|2822.67|2821.17|2823.67|2822.17|2819.67|2818.17|6776
1587565200000|2020-04-22 14:20:00|2823.67|2822.17|2828.67|2827.17|2829.67|2828.17|2823.67|2822.17|10892
1587565500000|2020-04-22 14:25:00|2829.67|2828.17|2826.67|2825.17|2830.67|2829.17|2826.67|2825.17|6093
1587565800000|2020-04-22 14:30:00|2827.67|2826.17|2828.67|2827.17|2831.67|2830.17|2826.67|2825.17|9462
1587566100000|2020-04-22 14:35:00|2829.67|2828.17|2834.67|2833.17|2834.67|2833.17|2827.67|2826.17|7240
1587566400000|2020-04-22 14:40:00|2835.67|2834.17|2834.67|2833.17|2835.67|2834.17|2832.67|2831.17|6283
1587566700000|2020-04-22 14:45:00|2835.67|2834.17|2832.67|2831.17|2836.67|2835.17|2831.67|2830.17|4362
1587567000000|2020-04-22 14:50:00|2831.67|2830.17|2826.67|2825.17|2833.67|2832.17|2825.67|2824.17|10032
1587567300000|2020-04-22 14:55:00|2827.67|2826.17|2826.67|2825.17|2828.67|2827.17|2825.67|2824.17|6384
1587567600000|2020-04-22 15:00:00|2827.67|2826.17|2828.67|2827.17|2829.67|2828.17|2824.67|2823.17|6427
1587567900000|2020-04-22 15:05:00|2829.67|2828.17|2826.67|2825.17|2830.67|2829.17|2825.67|2824.17|12948
1587568200000|2020-04-22 15:10:00|2827.67|2826.17|2831.67|2830.17|2831.67|2830.17|2826.67|2825.17|6093
1587568500000|2020-04-22 15:15:00|2832.67|2831.17|2835.67|2834.17|2838.67|2837.17|2832.67|2831.17|11993
1587568800000|2020-04-22 15:20:00|2836.67|2835.17|2835.67|2834.17|2837.67|2836.17|2833.67|2832.17|8941
1587569100000|2020-04-22 15:25:00|2836.67|2835.17|2835.67|2834.17|2840.67|2839.17|2835.67|2834.17|20360
1587569400000|2020-04-22 15:30:00|2836.67|2835.17|2836.67|2835.17|2841.67|2840.17|2834.67|2833.17|50871
1587569700000|2020-04-22 15:35:00|2835.67|2834.17|2833.67|2832.17|2835.67|2834.17|2830.67|2829.17|35664
1587570000000|2020-04-22 15:40:00|2832.67|2831.17|2833.67|2832.17|2834.67|2833.17|2830.67|2829.17|28658
1587570300000|2020-04-22 15:45:00|2834.67|2833.17|2834.67|2833.17|2835.67|2834.17|2833.67|2832.17|11308
1587570600000|2020-04-22 15:50:00|2833.67|2832.17|2835.67|2834.17|2835.67|2834.17|2833.67|2832.17|8415
1587570900000|2020-04-22 15:55:00|2835.17|2833.67|2833.67|2832.17|2835.67|2834.17|2832.67|2831.17|6451
1587571200000|2020-04-22 16:00:00|2834.67|2833.17|2834.67|2833.17|2835.67|2834.17|2833.67|2832.17|4736
1587571500000|2020-04-22 16:05:00|2834.17|2832.67|2831.67|2830.17|2834.67|2833.17|2831.67|2830.17|3470
1587571800000|2020-04-22 16:10:00|2832.67|2831.17|2831.67|2830.17|2833.67|2832.17|2831.67|2830.17|5708
1587572100000|2020-04-22 16:15:00|2832.67|2831.17|2833.67|2832.17|2833.67|2832.17|2831.67|2830.17|2839
1587572400000|2020-04-22 16:20:00|2833.17|2831.67|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|1813
1587572700000|2020-04-22 16:25:00|2831.67|2830.17|2832.67|2831.17|2833.67|2832.17|2830.67|2829.17|3065
1587573000000|2020-04-22 16:30:00|2833.17|2831.67|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|2415
1587573300000|2020-04-22 16:35:00|2832.17|2830.67|2833.17|2831.67|2833.67|2832.17|2830.17|2828.67|1759
1587573600000|2020-04-22 16:40:00|2833.67|2832.17|2833.67|2832.17|2835.67|2834.17|2833.67|2832.17|1456
1587573900000|2020-04-22 16:45:00|2834.67|2833.17|2832.67|2831.17|2834.67|2833.17|2831.67|2830.17|1564
1587574200000|2020-04-22 16:50:00|2831.67|2830.17|2828.67|2827.17|2831.67|2830.17|2828.67|2827.17|2395
1587574500000|2020-04-22 16:55:00|2829.67|2828.17|2829.67|2828.17|2829.67|2828.17|2827.67|2826.17|1053
1587574800000|2020-04-22 17:00:00|2830.17|2828.67|2828.67|2827.17|2830.67|2829.17|2828.67|2827.17|1094
1587575100000|2020-04-22 17:05:00|2829.67|2828.17|2828.67|2827.17|2829.67|2828.17|2827.67|2826.17|1554
1587575400000|2020-04-22 17:10:00|2829.17|2827.67|2829.67|2828.17|2830.67|2829.17|2828.67|2827.17|1534
1587575700000|2020-04-22 17:15:00|2830.17|2828.67|2830.67|2829.17|2830.67|2829.17|2829.67|2828.17|564
1587576000000|2020-04-22 17:20:00|2831.67|2830.17|2831.67|2830.17|2831.67|2830.17|2830.67|2829.17|1063
1587576300000|2020-04-22 17:25:00|2832.67|2831.17|2833.67|2832.17|2833.67|2832.17|2831.67|2830.17|1370
1587576600000|2020-04-22 17:30:00|2834.17|2832.67|2832.67|2831.17|2834.67|2833.17|2832.67|2831.17|2315
1587576900000|2020-04-22 17:35:00|2831.67|2830.17|2830.67|2829.17|2831.67|2830.17|2830.67|2829.17|575
1587577200000|2020-04-22 17:40:00|2831.67|2830.17|2832.67|2831.17|2832.67|2831.17|2829.67|2828.17|924
1587577500000|2020-04-22 17:45:00|2831.67|2830.17|2831.67|2830.17|2832.67|2831.17|2830.67|2829.17|1450
1587577800000|2020-04-22 17:50:00|2830.67|2829.17|2832.67|2831.17|2833.67|2832.17|2829.67|2828.17|1420
1587578100000|2020-04-22 17:55:00|2831.67|2830.17|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|1221
1587578400000|2020-04-22 18:00:00|2833.67|2832.17|2833.67|2832.17|2834.67|2833.17|2832.67|2831.17|657
1587578700000|2020-04-22 18:05:00|2834.67|2833.17|2833.67|2832.17|2834.67|2833.17|2832.67|2831.17|526
1587579000000|2020-04-22 18:10:00|2832.67|2831.17|2834.67|2833.17|2834.67|2833.17|2832.67|2831.17|883
1587579300000|2020-04-22 18:15:00|2833.67|2832.17|2833.67|2832.17|2833.67|2832.17|2832.67|2831.17|435
1587579600000|2020-04-22 18:20:00|2834.67|2833.17|2835.67|2834.17|2836.67|2835.17|2834.17|2832.67|612
1587579900000|2020-04-22 18:25:00|2834.67|2833.17|2833.67|2832.17|2835.67|2834.17|2833.67|2832.17|591
1587580200000|2020-04-22 18:30:00|2834.67|2833.17|2837.67|2836.17|2837.67|2836.17|2833.67|2832.17|1357
1587580500000|2020-04-22 18:35:00|2836.67|2835.17|2836.67|2835.17|2837.67|2836.17|2836.67|2835.17|525
1587580800000|2020-04-22 18:40:00|2837.67|2836.17|2837.67|2836.17|2837.67|2836.17|2836.67|2835.17|821
1587581100000|2020-04-22 18:45:00|2837.17|2835.67|2839.67|2838.17|2839.67|2838.17|2836.67|2835.17|2660
1587581400000|2020-04-22 18:50:00|2840.67|2839.17|2837.67|2836.17|2841.67|2840.17|2837.67|2836.17|1225
1587581700000|2020-04-22 18:55:00|2838.67|2837.17|2839.67|2838.17|2840.67|2839.17|2838.67|2837.17|1209
1587582000000|2020-04-22 19:00:00|2840.67|2839.17|2840.67|2839.17|2840.67|2839.17|2838.67|2837.17|1032
1587582300000|2020-04-22 19:05:00|2839.67|2838.17|2840.67|2839.17|2840.67|2839.17|2838.67|2837.17|703
1587582600000|2020-04-22 19:10:00|2840.17|2838.67|2838.67|2837.17|2840.67|2839.17|2838.67|2837.17|672
1587582900000|2020-04-22 19:15:00|2839.67|2838.17|2839.67|2838.17|2839.67|2838.17|2837.67|2836.17|738
1587583200000|2020-04-22 19:20:00|2839.17|2837.67|2840.67|2839.17|2841.67|2840.17|2838.67|2837.17|672
1587583500000|2020-04-22 19:25:00|2839.67|2838.17|2840.67|2839.17|2841.67|2840.17|2839.67|2838.17|2620
1587583800000|2020-04-22 19:30:00|2839.67|2838.17|2839.67|2838.17|2842.67|2841.17|2838.67|2837.17|1245
1587584100000|2020-04-22 19:35:00|2840.67|2839.17|2840.67|2839.17|2841.67|2840.17|2839.67|2838.17|880
1587584400000|2020-04-22 19:40:00|2841.67|2840.17|2842.67|2841.17|2842.67|2841.17|2839.67|2838.17|1140
1587584700000|2020-04-22 19:45:00|2842.17|2840.67|2842.67|2841.17|2842.67|2841.17|2839.67|2838.17|1835
1587585000000|2020-04-22 19:50:00|2845.67|2844.17|2844.67|2843.17|2847.67|2846.17|2841.67|2840.17|4401
1587585300000|2020-04-22 19:55:00|2844.17|2842.67|2840.67|2839.17|2844.17|2842.67|2839.67|2838.17|3436
1587585600000|2020-04-22 20:00:00|2842.22|2839.22|2838.92|2835.92|2842.22|2839.22|2837.02|2834.02|75
1587585900000|2020-04-22 20:05:00|2838.82|2835.82|2839.52|2836.52|2839.72|2836.72|2835.62|2832.62|0
1587586200000|2020-04-22 20:10:00|2839.72|2836.72|2840.72|2837.72|2841.92|2838.92|2838.82|2835.82|0
1587586500000|2020-04-22 20:15:00|2840.82|2837.82|2844.42|2841.42|2845.32|2842.32|2839.52|2836.52|0
1587586800000|2020-04-22 20:20:00|2844.02|2841.02|2843.32|2840.32|2844.92|2841.92|2841.52|2838.52|0
1587587100000|2020-04-22 20:25:00|2843.12|2840.12|2842.92|2839.92|2844.42|2841.42|2841.02|2838.02|0
1587587400000|2020-04-22 20:30:00|2843.12|2840.12|2844.72|2841.72|2850.12|2847.12|2840.62|2837.62|0
1587587700000|2020-04-22 20:35:00|2844.92|2841.92|2831.92|2828.92|2846.22|2843.22|2829.32|2826.32|0
1587588000000|2020-04-22 20:40:00|2831.82|2828.82|2831.82|2828.82|2832.72|2829.72|2828.02|2825.02|0
1587588300000|2020-04-22 20:45:00|2831.92|2828.92|2831.82|2828.82|2834.32|2831.32|2831.12|2828.12|0
1587588600000|2020-04-22 20:50:00|2831.72|2828.72|2833.52|2830.52|2833.92|2830.92|2831.42|2828.42|0
1587588900000|2020-04-22 20:55:00|2833.32|2830.32|2832.72|2829.72|2834.52|2831.52|2832.52|2829.52|0
1587589200000|2020-04-22 21:00:00|2832.52|2829.52|2834.32|2831.32|2834.72|2831.72|2832.52|2829.52|0
1587589500000|2020-04-22 21:05:00|2834.52|2831.52|2835.12|2832.12|2835.62|2832.62|2833.82|2830.82|0
1587589800000|2020-04-22 21:10:00|2835.32|2832.32|2834.92|2831.92|2835.62|2832.62|2834.92|2831.92|0
1587590100000|2020-04-22 21:15:00|2835.02|2832.02|2834.92|2831.92|2835.02|2832.02|2834.92|2831.92|0
1587590400000|2020-04-22 21:20:00|2835.02|2832.02|2835.12|2832.12|2835.12|2832.12|2834.82|2831.82|0
1587590700000|2020-04-22 21:25:00|2835.02|2832.02|2834.62|2831.62|2835.12|2832.12|2834.62|2831.62|0
1587591000000|2020-04-22 21:30:00|2834.52|2831.52|2834.32|2831.32|2834.52|2831.52|2834.32|2831.32|0
1587591300000|2020-04-22 21:35:00|2834.22|2831.22|2834.52|2831.52|2834.62|2831.62|2834.22|2831.22|0
1587591600000|2020-04-22 21:40:00|2834.62|2831.62|2834.62|2831.62|2834.62|2831.62|2834.52|2831.52|0
1587591900000|2020-04-22 21:45:00|2842.02|2839.02|2842.52|2839.52|2842.62|2839.62|2841.82|2838.82|0
1587592200000|2020-04-22 21:50:00|2842.32|2839.32|2842.82|2839.82|2842.92|2839.92|2842.32|2839.32|0
1587592500000|2020-04-22 21:55:00|2843.02|2840.02|2842.72|2839.72|2843.52|2840.52|2842.72|2839.72|0
1587592800000|2020-04-22 22:00:00|2841.52|2838.52|2837.92|2834.92|2844.72|2841.72|2836.42|2833.42|0
1587593100000|2020-04-22 22:05:00|2837.82|2834.82|2838.12|2835.12|2840.82|2837.82|2835.62|2832.62|0
1587593400000|2020-04-22 22:10:00|2838.22|2835.22|2840.42|2837.42|2840.42|2837.42|2837.02|2834.02|0
1587593700000|2020-04-22 22:15:00|2839.72|2836.72|2838.72|2835.72|2840.62|2837.62|2838.22|2835.22|0
1587594000000|2020-04-22 22:20:00|2838.82|2835.82|2838.72|2835.72|2839.82|2836.82|2837.32|2834.32|0
1587594300000|2020-04-22 22:25:00|2838.32|2835.32|2838.62|2835.62|2839.92|2836.92|2837.92|2834.92|0
1587594600000|2020-04-22 22:30:00|2830.92|2827.92|2830.02|2827.02|2830.92|2827.92|2827.22|2824.22|0
1587594900000|2020-04-22 22:35:00|2830.22|2827.22|2828.02|2825.02|2830.32|2827.32|2825.82|2822.82|0
1587595200000|2020-04-22 22:40:00|2827.92|2824.92|2829.02|2826.02|2829.22|2826.22|2827.22|2824.22|0
1587595500000|2020-04-22 22:45:00|2828.52|2825.52|2826.32|2823.32|2828.82|2825.82|2825.62|2822.62|0
1587595800000|2020-04-22 22:50:00|2826.12|2823.12|2824.92|2821.92|2826.52|2823.52|2824.02|2821.02|0
1587596100000|2020-04-22 22:55:00|2824.82|2821.82|2826.12|2823.12|2826.82|2823.82|2824.52|2821.52|0
1587596400000|2020-04-22 23:00:00|2826.32|2823.32|2822.92|2819.92|2826.72|2823.72|2821.02|2818.02|0
1587596700000|2020-04-22 23:05:00|2823.02|2820.02|2822.02|2819.02|2823.62|2820.62|2821.92|2818.92|0
1587597000000|2020-04-22 23:10:00|2821.82|2818.82|2822.52|2819.52|2822.92|2819.92|2821.32|2818.32|0
1587597300000|2020-04-22 23:15:00|2822.22|2819.22|2824.72|2821.72|2824.92|2821.92|2822.12|2819.12|0
1587597600000|2020-04-22 23:20:00|2824.32|2821.32|2822.52|2819.52|2825.02|2822.02|2822.32|2819.32|0
1587597900000|2020-04-22 23:25:00|2822.62|2819.62|2825.02|2822.02|2825.42|2822.42|2821.32|2818.32|0
1587598200000|2020-04-22 23:30:00|2824.52|2821.52|2820.52|2817.52|2824.52|2821.52|2820.22|2817.22|0
1587598500000|2020-04-22 23:35:00|2820.82|2817.82|2821.32|2818.32|2821.82|2818.82|2819.52|2816.52|0
1587598800000|2020-04-22 23:40:00|2821.02|2818.02|2822.02|2819.02|2822.02|2819.02|2820.32|2817.32|0
1587599100000|2020-04-22 23:45:00|2829.42|2826.42|2828.32|2825.32|2829.42|2826.42|2828.32|2825.32|0
1587599400000|2020-04-22 23:50:00|2829.02|2826.02|2830.52|2827.52|2831.02|2828.02|2826.52|2823.52|0
1587599700000|2020-04-22 23:55:00|2830.42|2827.42|2831.72|2828.72|2831.72|2828.72|2829.42|2826.42|0
1587600000000|2020-04-23 00:00:00|2831.92|2828.92|2832.22|2829.22|2835.12|2832.12|2830.32|2827.32|0
1587600300000|2020-04-23 00:05:00|2832.42|2829.42|2832.42|2829.42|2833.62|2830.62|2831.02|2828.02|0
1587600600000|2020-04-23 00:10:00|2831.72|2828.72|2830.52|2827.52|2832.02|2829.02|2829.52|2826.52|0
1587600900000|2020-04-23 00:15:00|2824.12|2821.12|2828.92|2826.92|2831.92|2829.92|2823.72|2820.72|391
1587601200000|2020-04-23 00:20:00|2829.42|2827.42|2830.42|2828.42|2830.92|2828.92|2826.92|2824.92|303
1587601500000|2020-04-23 00:25:00|2829.92|2827.92|2832.92|2830.92|2833.92|2831.92|2829.92|2827.92|97
1587601800000|2020-04-23 00:30:00|2831.92|2829.92|2828.92|2826.92|2831.92|2829.92|2828.92|2826.92|138
1587602100000|2020-04-23 00:35:00|2827.92|2825.92|2830.42|2828.42|2830.92|2828.92|2827.92|2825.92|197
1587602400000|2020-04-23 00:40:00|2829.92|2827.92|2832.92|2830.92|2832.92|2830.92|2828.92|2826.92|133
1587602700000|2020-04-23 00:45:00|2832.42|2830.42|2834.92|2832.92|2835.92|2833.92|2831.42|2829.42|97
1587603000000|2020-04-23 00:50:00|2835.92|2833.92|2833.42|2831.42|2837.92|2835.92|2832.92|2830.92|170
1587603300000|2020-04-23 00:55:00|2833.92|2831.92|2835.92|2833.92|2836.92|2834.92|2832.92|2830.92|216
1587603600000|2020-04-23 01:00:00|2836.42|2834.42|2839.92|2837.92|2841.92|2839.92|2836.42|2834.42|218
1587603900000|2020-04-23 01:05:00|2840.92|2838.92|2844.92|2842.92|2846.92|2844.92|2840.92|2838.92|223
1587604200000|2020-04-23 01:10:00|2844.42|2842.42|2841.92|2839.92|2844.92|2842.92|2840.92|2838.92|262
1587604500000|2020-04-23 01:15:00|2841.42|2839.42|2843.42|2841.42|2843.92|2841.92|2841.42|2839.42|97
1587604800000|2020-04-23 01:20:00|2842.92|2840.92|2843.92|2841.92|2846.42|2844.42|2841.92|2839.92|143
1587605100000|2020-04-23 01:25:00|2844.92|2842.92|2840.92|2838.92|2844.92|2842.92|2840.42|2838.42|161
1587605400000|2020-04-23 01:30:00|2841.42|2839.42|2841.42|2839.42|2842.92|2840.92|2839.42|2837.42|107
1587605700000|2020-04-23 01:35:00|2840.92|2838.92|2843.92|2841.92|2844.92|2842.92|2840.92|2838.92|90
1587606000000|2020-04-23 01:40:00|2842.92|2840.92|2840.92|2838.92|2843.92|2841.92|2836.92|2834.92|325
1587606300000|2020-04-23 01:45:00|2841.92|2839.92|2840.92|2838.92|2843.92|2841.92|2839.92|2837.92|543
1587606600000|2020-04-23 01:50:00|2839.92|2837.92|2840.92|2838.92|2841.92|2839.92|2837.42|2835.42|179
1587606900000|2020-04-23 01:55:00|2839.92|2837.92|2838.92|2836.92|2842.92|2840.92|2838.92|2836.92|130
1587607200000|2020-04-23 02:00:00|2839.92|2837.92|2838.92|2836.92|2839.92|2837.92|2836.92|2834.92|86
1587607500000|2020-04-23 02:05:00|2838.42|2836.42|2836.92|2834.92|2839.92|2837.92|2836.42|2834.42|45
1587607800000|2020-04-23 02:10:00|2836.42|2834.42|2837.42|2835.42|2837.92|2835.92|2835.92|2833.92|61
1587608100000|2020-04-23 02:15:00|2836.92|2834.92|2834.92|2832.92|2836.92|2834.92|2833.92|2831.92|70
1587608400000|2020-04-23 02:20:00|2834.42|2832.42|2834.42|2832.42|2835.92|2833.92|2833.92|2831.92|86
1587608700000|2020-04-23 02:25:00|2833.92|2831.92|2832.92|2830.92|2834.42|2832.42|2831.42|2829.42|201
1587609000000|2020-04-23 02:30:00|2833.92|2831.92|2835.92|2833.92|2836.92|2834.92|2833.92|2831.92|104
1587609300000|2020-04-23 02:35:00|2836.42|2834.42|2832.92|2830.92|2836.92|2834.92|2832.92|2830.92|21
1587609600000|2020-04-23 02:40:00|2833.42|2831.42|2830.92|2828.92|2833.92|2831.92|2830.92|2828.92|143
1587609900000|2020-04-23 02:45:00|2829.92|2827.92|2833.42|2831.42|2833.92|2831.92|2829.92|2827.92|60
1587610200000|2020-04-23 02:50:00|2833.92|2831.92|2832.92|2830.92|2834.92|2832.92|2832.42|2830.42|46
1587610500000|2020-04-23 02:55:00|2832.42|2830.42|2833.42|2831.42|2833.92|2831.92|2831.92|2829.92|29
1587610800000|2020-04-23 03:00:00|2832.92|2830.92|2832.92|2830.92|2833.92|2831.92|2831.92|2829.92|43
1587611100000|2020-04-23 03:05:00|2833.42|2831.42|2834.92|2832.92|2835.92|2833.92|2832.92|2830.92|164
1587611400000|2020-04-23 03:10:00|2833.92|2831.92|2836.92|2834.92|2836.92|2834.92|2832.42|2830.42|188
1587611700000|2020-04-23 03:15:00|2836.42|2834.42|2836.92|2834.92|2838.42|2836.42|2835.92|2833.92|124
1587612000000|2020-04-23 03:20:00|2836.42|2834.42|2832.92|2830.92|2836.92|2834.92|2831.92|2829.92|397
1587612300000|2020-04-23 03:25:00|2833.42|2831.42|2835.42|2833.42|2835.92|2833.92|2832.92|2830.92|12
1587612600000|2020-04-23 03:30:00|2834.92|2832.92|2833.92|2831.92|2836.92|2834.92|2833.92|2831.92|39
1587612900000|2020-04-23 03:35:00|2834.92|2832.92|2832.42|2830.42|2834.92|2832.92|2831.42|2829.42|29
1587613200000|2020-04-23 03:40:00|2831.92|2829.92|2831.42|2829.42|2833.92|2831.92|2830.92|2828.92|25
1587613500000|2020-04-23 03:45:00|2830.92|2828.92|2830.92|2828.92|2831.92|2829.92|2830.92|2828.92|23
1587613800000|2020-04-23 03:50:00|2831.42|2829.42|2830.92|2828.92|2831.92|2829.92|2829.92|2827.92|152
1587614100000|2020-04-23 03:55:00|2829.92|2827.92|2832.92|2830.92|2832.92|2830.92|2829.92|2827.92|62
1587614400000|2020-04-23 04:00:00|2831.92|2829.92|2833.42|2831.42|2833.42|2831.42|2831.92|2829.92|23
1587614700000|2020-04-23 04:05:00|2833.92|2831.92|2833.42|2831.42|2834.92|2832.92|2832.92|2830.92|15
1587615000000|2020-04-23 04:10:00|2832.92|2830.92|2832.42|2830.42|2833.42|2831.42|2831.92|2829.92|13
1587615300000|2020-04-23 04:15:00|2832.92|2830.92|2834.42|2832.42|2834.42|2832.42|2831.92|2829.92|169
1587615600000|2020-04-23 04:20:00|2833.92|2831.92|2833.42|2831.42|2834.92|2832.92|2832.92|2830.92|67
1587615900000|2020-04-23 04:25:00|2833.92|2831.92|2837.42|2835.42|2838.92|2836.92|2833.92|2831.92|82
1587616200000|2020-04-23 04:30:00|2837.92|2835.92|2840.42|2838.42|2843.92|2841.92|2836.92|2834.92|174
1587616500000|2020-04-23 04:35:00|2839.92|2837.92|2840.92|2838.92|2842.92|2840.92|2838.42|2836.42|89
1587616800000|2020-04-23 04:40:00|2841.42|2839.42|2839.92|2837.92|2842.92|2840.92|2839.92|2837.92|74
1587617100000|2020-04-23 04:45:00|2839.42|2837.42|2837.42|2835.42|2839.92|2837.92|2836.92|2834.92|56
1587617400000|2020-04-23 04:50:00|2836.92|2834.92|2838.92|2836.92|2838.92|2836.92|2836.92|2834.92|21
1587617700000|2020-04-23 04:55:00|2839.92|2837.92|2840.92|2838.92|2841.92|2839.92|2839.92|2837.92|21
1587618000000|2020-04-23 05:00:00|2840.42|2838.42|2847.92|2845.92|2848.92|2846.92|2839.92|2837.92|172
1587618300000|2020-04-23 05:05:00|2846.92|2844.92|2846.92|2844.92|2849.92|2847.92|2846.92|2844.92|130
1587618600000|2020-04-23 05:10:00|2845.92|2843.92|2846.92|2844.92|2848.92|2846.92|2844.92|2842.92|185
1587618900000|2020-04-23 05:15:00|2846.42|2844.42|2845.92|2843.92|2846.92|2844.92|2843.92|2841.92|52
1587619200000|2020-04-23 05:20:00|2845.42|2843.42|2849.92|2847.92|2849.92|2847.92|2844.92|2842.92|110
1587619500000|2020-04-23 05:25:00|2848.92|2846.92|2847.92|2845.92|2848.92|2846.92|2846.92|2844.92|325
1587619800000|2020-04-23 05:30:00|2848.92|2846.92|2847.92|2845.92|2849.92|2847.92|2846.92|2844.92|267
1587620100000|2020-04-23 05:35:00|2846.92|2844.92|2844.92|2842.92|2846.92|2844.92|2843.92|2841.92|435
1587620400000|2020-04-23 05:40:00|2845.42|2843.42|2844.42|2842.42|2845.92|2843.92|2842.92|2840.92|330
1587620700000|2020-04-23 05:45:00|2843.92|2841.92|2842.42|2840.42|2843.92|2841.92|2839.92|2837.92|596
1587621000000|2020-04-23 05:50:00|2842.92|2840.92|2843.42|2841.42|2846.92|2844.92|2842.92|2840.92|630
1587621300000|2020-04-23 05:55:00|2843.92|2841.92|2840.92|2838.92|2843.92|2841.92|2840.92|2838.92|384
1587621600000|2020-04-23 06:00:00|2841.92|2839.92|2844.67|2843.17|2846.67|2845.17|2834.67|2833.17|2322
1587621900000|2020-04-23 06:05:00|2845.17|2843.67|2846.67|2845.17|2848.67|2847.17|2842.67|2841.17|2890
1587622200000|2020-04-23 06:10:00|2847.67|2846.17|2848.67|2847.17|2852.67|2851.17|2846.67|2845.17|2534
1587622500000|2020-04-23 06:15:00|2849.67|2848.17|2849.67|2848.17|2852.67|2851.17|2847.67|2846.17|1420
1587622800000|2020-04-23 06:20:00|2848.67|2847.17|2851.67|2850.17|2851.67|2850.17|2848.67|2847.17|2020
1587623100000|2020-04-23 06:25:00|2852.67|2851.17|2851.67|2850.17|2852.67|2851.17|2847.17|2845.67|1467
1587623400000|2020-04-23 06:30:00|2852.67|2851.17|2855.67|2854.17|2855.67|2854.17|2851.67|2850.17|2703
1587623700000|2020-04-23 06:35:00|2855.17|2853.67|2853.67|2852.17|2856.67|2855.17|2852.67|2851.17|2055
1587624000000|2020-04-23 06:40:00|2854.67|2853.17|2852.67|2851.17|2855.67|2854.17|2852.67|2851.17|853
1587624300000|2020-04-23 06:45:00|2852.17|2850.67|2850.67|2849.17|2853.67|2852.17|2850.67|2849.17|874
1587624600000|2020-04-23 06:50:00|2849.67|2848.17|2849.67|2848.17|2851.67|2850.17|2848.67|2847.17|2123
1587624900000|2020-04-23 06:55:00|2850.67|2849.17|2847.67|2846.17|2850.67|2849.17|2847.67|2846.17|1763
1587625200000|2020-04-23 07:00:00|2846.67|2845.17|2844.67|2843.17|2849.67|2848.17|2843.67|2842.17|11912
1587625500000|2020-04-23 07:05:00|2843.67|2842.17|2845.67|2844.17|2849.67|2848.17|2843.67|2842.17|5770
1587625800000|2020-04-23 07:10:00|2846.67|2845.17|2842.67|2841.17|2848.67|2847.17|2842.67|2841.17|4670
1587626100000|2020-04-23 07:15:00|2841.17|2839.67|2836.67|2835.17|2841.67|2840.17|2836.67|2835.17|9162
1587626400000|2020-04-23 07:20:00|2837.67|2836.17|2826.67|2825.17|2839.67|2838.17|2826.67|2825.17|8723
1587626700000|2020-04-23 07:25:00|2825.67|2824.17|2829.67|2828.17|2830.67|2829.17|2822.67|2821.17|8709
1587627000000|2020-04-23 07:30:00|2828.67|2827.17|2828.67|2827.17|2836.67|2835.17|2826.67|2825.17|11274
1587627300000|2020-04-23 07:35:00|2829.67|2828.17|2827.67|2826.17|2829.67|2828.17|2824.67|2823.17|7313
1587627600000|2020-04-23 07:40:00|2827.27|2825.77|2823.27|2821.77|2827.27|2825.77|2822.27|2820.77|4449
1587627900000|2020-04-23 07:45:00|2822.27|2820.77|2821.27|2819.77|2823.27|2821.77|2817.27|2815.77|10883
1587628200000|2020-04-23 07:50:00|2822.27|2820.77|2820.27|2818.77|2822.27|2820.77|2817.27|2815.77|7799
1587628500000|2020-04-23 07:55:00|2819.27|2817.77|2818.27|2816.77|2822.27|2820.77|2817.27|2815.77|6507
1587628800000|2020-04-23 08:00:00|2817.27|2815.77|2821.27|2819.77|2824.27|2822.77|2817.27|2815.77|7049
1587629100000|2020-04-23 08:05:00|2820.27|2818.77|2818.27|2816.77|2821.27|2819.77|2815.27|2813.77|7415
1587629400000|2020-04-23 08:10:00|2817.77|2816.27|2823.27|2821.77|2823.27|2821.77|2817.77|2816.27|6733
1587629700000|2020-04-23 08:15:00|2822.27|2820.77|2826.27|2824.77|2826.27|2824.77|2822.27|2820.77|4757
1587630000000|2020-04-23 08:20:00|2827.27|2825.77|2829.27|2827.77|2832.27|2830.77|2827.27|2825.77|13728
1587630300000|2020-04-23 08:25:00|2828.27|2826.77|2829.27|2827.77|2830.27|2828.77|2826.27|2824.77|8676
1587630600000|2020-04-23 08:30:00|2828.27|2826.77|2828.27|2826.77|2833.27|2831.77|2827.27|2825.77|5510
1587630900000|2020-04-23 08:35:00|2828.77|2827.27|2831.27|2829.77|2833.27|2831.77|2827.27|2825.77|5353
1587631200000|2020-04-23 08:40:00|2832.27|2830.77|2832.27|2830.77|2834.27|2832.77|2832.27|2830.77|3636
1587631500000|2020-04-23 08:45:00|2832.77|2831.27|2827.27|2825.77|2834.27|2832.77|2827.27|2825.77|4510
1587631800000|2020-04-23 08:50:00|2827.77|2826.27|2828.27|2826.77|2829.27|2827.77|2826.27|2824.77|6053
1587632100000|2020-04-23 08:55:00|2827.77|2826.27|2827.27|2825.77|2830.27|2828.77|2827.27|2825.77|3268
1587632400000|2020-04-23 09:00:00|2828.27|2826.77|2830.27|2828.77|2830.27|2828.77|2826.27|2824.77|4593
1587632700000|2020-04-23 09:05:00|2829.27|2827.77|2832.27|2830.77|2833.27|2831.77|2828.27|2826.77|8777
1587633000000|2020-04-23 09:10:00|2831.27|2829.77|2834.27|2832.77|2835.27|2833.77|2831.27|2829.77|4045
1587633300000|2020-04-23 09:15:00|2835.27|2833.77|2834.27|2832.77|2835.27|2833.77|2833.27|2831.77|3063
1587633600000|2020-04-23 09:20:00|2834.77|2833.27|2836.27|2834.77|2836.27|2834.77|2833.27|2831.77|5504
1587633900000|2020-04-23 09:25:00|2837.27|2835.77|2838.27|2836.77|2838.27|2836.77|2837.27|2835.77|3602
1587634200000|2020-04-23 09:30:00|2839.27|2837.77|2840.27|2838.77|2840.27|2838.77|2837.27|2835.77|3977
1587634500000|2020-04-23 09:35:00|2840.77|2839.27|2837.27|2835.77|2841.27|2839.77|2837.27|2835.77|2084
1587634800000|2020-04-23 09:40:00|2836.27|2834.77|2835.27|2833.77|2837.27|2835.77|2835.27|2833.77|2131
1587635100000|2020-04-23 09:45:00|2834.27|2832.77|2835.27|2833.77|2835.27|2833.77|2833.27|2831.77|3888
1587635400000|2020-04-23 09:50:00|2836.27|2834.77|2836.27|2834.77|2838.27|2836.77|2835.27|2833.77|3841
1587635700000|2020-04-23 09:55:00|2837.27|2835.77|2840.27|2838.77|2840.27|2838.77|2837.27|2835.77|3262
1587636000000|2020-04-23 10:00:00|2841.27|2839.77|2840.27|2838.77|2841.27|2839.77|2838.27|2836.77|3467
1587636300000|2020-04-23 10:05:00|2841.27|2839.77|2842.27|2840.77|2843.27|2841.77|2841.27|2839.77|4386
1587636600000|2020-04-23 10:10:00|2841.27|2839.77|2835.27|2833.77|2842.27|2840.77|2835.27|2833.77|6449
1587636900000|2020-04-23 10:15:00|2836.27|2834.77|2836.27|2834.77|2838.27|2836.77|2835.27|2833.77|3553
1587637200000|2020-04-23 10:20:00|2835.27|2833.77|2835.27|2833.77|2836.27|2834.77|2835.27|2833.77|1021
1587637500000|2020-04-23 10:25:00|2836.27|2834.77|2837.27|2835.77|2838.27|2836.77|2835.27|2833.77|2758
1587637800000|2020-04-23 10:30:00|2836.27|2834.77|2833.27|2831.77|2836.27|2834.77|2831.27|2829.77|2538
1587638100000|2020-04-23 10:35:00|2834.27|2832.77|2832.27|2830.77|2834.27|2832.77|2832.27|2830.77|2616
1587638400000|2020-04-23 10:40:00|2831.27|2829.77|2833.27|2831.77|2834.27|2832.77|2830.27|2828.77|3497
1587638700000|2020-04-23 10:45:00|2834.27|2832.77|2834.77|2833.27|2834.77|2833.27|2833.27|2831.77|835
1587639000000|2020-04-23 10:50:00|2835.27|2833.77|2833.27|2831.77|2835.27|2833.77|2832.27|2830.77|1395
1587639300000|2020-04-23 10:55:00|2832.27|2830.77|2829.27|2827.77|2833.27|2831.77|2829.27|2827.77|3499
1587639600000|2020-04-23 11:00:00|2830.27|2828.77|2832.27|2830.77|2835.27|2833.77|2830.27|2828.77|4085
1587639900000|2020-04-23 11:05:00|2833.27|2831.77|2837.27|2835.77|2837.27|2835.77|2833.27|2831.77|3525
1587640200000|2020-04-23 11:10:00|2837.77|2836.27|2834.27|2832.77|2838.27|2836.77|2833.27|2831.77|3932
1587640500000|2020-04-23 11:15:00|2835.27|2833.77|2836.27|2834.77|2836.27|2834.77|2834.27|2832.77|2480
1587640800000|2020-04-23 11:20:00|2835.27|2833.77|2837.27|2835.77|2837.77|2836.27|2835.27|2833.77|3124
1587641100000|2020-04-23 11:25:00|2837.77|2836.27|2835.27|2833.77|2838.27|2836.77|2834.27|2832.77|2000
1587641400000|2020-04-23 11:30:00|2836.27|2834.77|2838.27|2836.77|2838.27|2836.77|2836.27|2834.77|2487
1587641700000|2020-04-23 11:35:00|2839.27|2837.77|2840.27|2838.77|2841.27|2839.77|2838.27|2836.77|3985
1587642000000|2020-04-23 11:40:00|2840.37|2838.87|2838.37|2836.87|2841.37|2839.87|2838.37|2836.87|3611
1587642300000|2020-04-23 11:45:00|2837.37|2835.87|2836.37|2834.87|2837.37|2835.87|2836.37|2834.87|2319
1587642600000|2020-04-23 11:50:00|2835.37|2833.87|2835.37|2833.87|2836.37|2834.87|2835.37|2833.87|1415
1587642900000|2020-04-23 11:55:00|2836.37|2834.87|2836.37|2834.87|2836.87|2835.37|2834.37|2832.87|2234
1587643200000|2020-04-23 12:00:00|2835.37|2833.87|2830.37|2828.87|2835.37|2833.87|2830.37|2828.87|12154
1587643500000|2020-04-23 12:05:00|2829.37|2827.87|2831.37|2829.87|2831.37|2829.87|2828.37|2826.87|2248
1587643800000|2020-04-23 12:10:00|2830.37|2828.87|2832.37|2830.87|2833.37|2831.87|2830.37|2828.87|1524
1587644100000|2020-04-23 12:15:00|2833.37|2831.87|2830.37|2828.87|2833.37|2831.87|2830.37|2828.87|2467
1587644400000|2020-04-23 12:20:00|2830.87|2829.37|2832.37|2830.87|2833.37|2831.87|2830.37|2828.87|2385
1587644700000|2020-04-23 12:25:00|2833.37|2831.87|2833.37|2831.87|2834.37|2832.87|2832.37|2830.87|4758
1587645000000|2020-04-23 12:30:00|2834.37|2832.87|2836.37|2834.87|2837.37|2835.87|2832.37|2830.87|4644
1587645300000|2020-04-23 12:35:00|2835.37|2833.87|2836.37|2834.87|2837.37|2835.87|2835.37|2833.87|2513
1587645600000|2020-04-23 12:40:00|2835.87|2834.37|2834.37|2832.87|2836.37|2834.87|2834.37|2832.87|2656
1587645900000|2020-04-23 12:45:00|2834.87|2833.37|2837.37|2835.87|2839.37|2837.87|2834.87|2833.37|4048
1587646200000|2020-04-23 12:50:00|2836.37|2834.87|2840.37|2838.87|2842.37|2840.87|2836.37|2834.87|6591
1587646500000|2020-04-23 12:55:00|2840.87|2839.37|2841.37|2839.87|2842.37|2840.87|2840.37|2838.87|3805
1587646800000|2020-04-23 13:00:00|2842.37|2840.87|2838.37|2836.87|2842.37|2840.87|2838.37|2836.87|4959
1587647100000|2020-04-23 13:05:00|2839.37|2837.87|2839.37|2837.87|2841.37|2839.87|2838.37|2836.87|2715
1587647400000|2020-04-23 13:10:00|2838.37|2836.87|2838.37|2836.87|2839.37|2837.87|2838.37|2836.87|3161
1587647700000|2020-04-23 13:15:00|2839.37|2837.87|2838.37|2836.87|2839.37|2837.87|2838.37|2836.87|12040
1587648000000|2020-04-23 13:20:00|2837.37|2835.87|2838.37|2836.87|2841.37|2839.87|2837.37|2835.87|5810
1587648300000|2020-04-23 13:25:00|2838.87|2837.37|2839.37|2837.87|2840.37|2838.87|2838.37|2836.87|3488
1587648600000|2020-04-23 13:30:00|2839.87|2838.37|2850.37|2848.87|2852.37|2850.87|2838.37|2836.87|17634
1587648900000|2020-04-23 13:35:00|2851.37|2849.87|2850.37|2848.87|2853.37|2851.87|2850.37|2848.87|14615
1587649200000|2020-04-23 13:40:00|2851.37|2849.87|2850.37|2848.87|2852.37|2850.87|2848.37|2846.87|5461
1587649500000|2020-04-23 13:45:00|2851.37|2849.87|2846.37|2844.87|2851.37|2849.87|2845.37|2843.87|6257
1587649800000|2020-04-23 13:50:00|2846.87|2845.37|2843.37|2841.87|2846.87|2845.37|2842.87|2841.37|4949
1587650100000|2020-04-23 13:55:00|2842.37|2840.87|2844.37|2842.87|2844.37|2842.87|2842.37|2840.87|5464
1587650400000|2020-04-23 14:00:00|2845.37|2843.87|2844.37|2842.87|2846.37|2844.87|2840.37|2838.87|9704
1587650700000|2020-04-23 14:05:00|2845.37|2843.87|2854.37|2852.87|2855.37|2853.87|2845.37|2843.87|11008
1587651000000|2020-04-23 14:10:00|2854.27|2852.77|2858.27|2856.77|2859.27|2857.77|2852.27|2850.77|14281
1587651300000|2020-04-23 14:15:00|2859.27|2857.77|2864.27|2862.77|2865.27|2863.77|2855.27|2853.77|9701
1587651600000|2020-04-23 14:20:00|2865.27|2863.77|2868.27|2866.77|2869.27|2867.77|2863.27|2861.77|21974
1587651900000|2020-04-23 14:25:00|2869.27|2867.77|2871.27|2869.77|2875.27|2873.77|2868.27|2866.77|23280
1587652200000|2020-04-23 14:30:00|2872.27|2870.77|2878.27|2876.77|2878.27|2876.77|2871.27|2869.77|12872
1587652500000|2020-04-23 14:35:00|2877.27|2875.77|2878.27|2876.77|2879.27|2877.77|2876.27|2874.77|9654
1587652800000|2020-04-23 14:40:00|2877.27|2875.77|2884.27|2882.77|2885.27|2883.77|2877.27|2875.77|16720
1587653100000|2020-04-23 14:45:00|2882.27|2880.77|2876.27|2874.77|2882.27|2880.77|2875.27|2873.77|18643
1587653400000|2020-04-23 14:50:00|2877.27|2875.77|2872.27|2870.77|2877.27|2875.77|2871.27|2869.77|10241
1587653700000|2020-04-23 14:55:00|2872.77|2871.27|2873.27|2871.77|2875.27|2873.77|2872.27|2870.77|8753
1587654000000|2020-04-23 15:00:00|2874.27|2872.77|2868.27|2866.77|2874.27|2872.77|2868.27|2866.77|10788
1587654300000|2020-04-23 15:05:00|2867.27|2865.77|2865.27|2863.77|2868.27|2866.77|2864.27|2862.77|7242
1587654600000|2020-04-23 15:10:00|2864.27|2862.77|2859.27|2857.77|2866.27|2864.77|2856.27|2854.77|24303
1587654900000|2020-04-23 15:15:00|2858.27|2856.77|2858.27|2856.77|2861.27|2859.77|2856.27|2854.77|18821
1587655200000|2020-04-23 15:20:00|2857.27|2855.77|2857.27|2855.77|2859.27|2857.77|2856.27|2854.77|10669
1587655500000|2020-04-23 15:25:00|2858.27|2856.77|2861.27|2859.77|2865.27|2863.77|2858.27|2856.77|29357
1587655800000|2020-04-23 15:30:00|2860.47|2858.97|2851.47|2849.97|2861.47|2859.97|2850.47|2848.97|74232
1587656100000|2020-04-23 15:35:00|2852.47|2850.97|2846.47|2844.97|2853.47|2851.97|2845.47|2843.97|33415
1587656400000|2020-04-23 15:40:00|2845.47|2843.97|2845.47|2843.97|2847.47|2845.97|2844.47|2842.97|14050
1587656700000|2020-04-23 15:45:00|2845.97|2844.47|2846.47|2844.97|2847.47|2845.97|2842.47|2840.97|11235
1587657000000|2020-04-23 15:50:00|2845.47|2843.97|2844.47|2842.97|2848.47|2846.97|2844.47|2842.97|5315
1587657300000|2020-04-23 15:55:00|2845.47|2843.97|2845.47|2843.97|2846.47|2844.97|2843.47|2841.97|6667
1587657600000|2020-04-23 16:00:00|2844.47|2842.97|2848.47|2846.97|2848.47|2846.97|2844.47|2842.97|5648
1587657900000|2020-04-23 16:05:00|2847.47|2845.97|2854.47|2852.97|2854.47|2852.97|2847.47|2845.97|8373
1587658200000|2020-04-23 16:10:00|2853.47|2851.97|2851.47|2849.97|2854.47|2852.97|2850.47|2848.97|1808
1587658500000|2020-04-23 16:15:00|2851.97|2850.47|2853.47|2851.97|2855.47|2853.97|2851.47|2849.97|5043
1587658800000|2020-04-23 16:20:00|2852.97|2851.47|2856.47|2854.97|2856.47|2854.97|2852.47|2850.97|2541
1587659100000|2020-04-23 16:25:00|2855.97|2854.47|2857.47|2855.97|2857.47|2855.97|2854.47|2852.97|2306
1587659400000|2020-04-23 16:30:00|2856.47|2854.97|2856.47|2854.97|2856.47|2854.97|2854.47|2852.97|2473
1587659700000|2020-04-23 16:35:00|2855.47|2853.97|2856.47|2854.97|2856.47|2854.97|2853.47|2851.97|1092
1587660000000|2020-04-23 16:40:00|2856.97|2855.47|2837.47|2835.97|2857.47|2855.97|2830.47|2828.97|15395
1587660300000|2020-04-23 16:45:00|2836.47|2834.97|2835.47|2833.97|2845.47|2843.97|2817.47|2815.97|23846
1587660600000|2020-04-23 16:50:00|2834.47|2832.97|2829.47|2827.97|2834.47|2832.97|2819.47|2817.97|11231
1587660900000|2020-04-23 16:55:00|2828.47|2826.97|2830.47|2828.97|2834.47|2832.97|2827.47|2825.97|4760
1587661200000|2020-04-23 17:00:00|2831.47|2829.97|2837.47|2835.97|2838.47|2836.97|2830.47|2828.97|7023
1587661500000|2020-04-23 17:05:00|2838.47|2836.97|2836.97|2835.47|2839.47|2837.97|2833.47|2831.97|2611
1587661800000|2020-04-23 17:10:00|2837.47|2835.97|2842.47|2840.97|2843.47|2841.97|2836.47|2834.97|1403
1587662100000|2020-04-23 17:15:00|2843.47|2841.97|2833.47|2831.97|2843.47|2841.97|2833.47|2831.97|10854
1587662400000|2020-04-23 17:20:00|2832.47|2830.97|2825.47|2823.97|2833.47|2831.97|2823.47|2821.97|5635
1587662700000|2020-04-23 17:25:00|2824.47|2822.97|2825.47|2823.97|2825.47|2823.97|2820.47|2818.97|3924
1587663000000|2020-04-23 17:30:00|2824.97|2823.47|2831.47|2829.97|2831.47|2829.97|2823.47|2821.97|2268
1587663300000|2020-04-23 17:35:00|2831.97|2830.47|2825.47|2823.97|2831.97|2830.47|2825.47|2823.97|2903
1587663600000|2020-04-23 17:40:00|2826.47|2824.97|2819.47|2817.97|2827.47|2825.97|2819.47|2817.97|2467
1587663900000|2020-04-23 17:45:00|2820.47|2818.97|2817.47|2815.97|2824.47|2822.97|2816.47|2814.97|5446
1587664200000|2020-04-23 17:50:00|2818.47|2816.97|2814.47|2812.97|2818.47|2816.97|2813.47|2811.97|6629
1587664500000|2020-04-23 17:55:00|2813.47|2811.97|2817.47|2815.97|2819.47|2817.97|2811.47|2809.97|4700
1587664800000|2020-04-23 18:00:00|2816.47|2814.97|2820.47|2818.97|2821.47|2819.97|2816.47|2814.97|2189
1587665100000|2020-04-23 18:05:00|2819.47|2817.97|2816.47|2814.97|2822.47|2820.97|2816.47|2814.97|2884
1587665400000|2020-04-23 18:10:00|2816.97|2815.47|2818.47|2816.97|2819.47|2817.97|2813.47|2811.97|1508
1587665700000|2020-04-23 18:15:00|2817.97|2816.47|2821.47|2819.97|2823.47|2821.97|2817.97|2816.47|1288
1587666000000|2020-04-23 18:20:00|2822.47|2820.97|2824.47|2822.97|2824.47|2822.97|2820.47|2818.97|1150
1587666300000|2020-04-23 18:25:00|2825.47|2823.97|2824.47|2822.97|2826.47|2824.97|2823.47|2821.97|858
1587666600000|2020-04-23 18:30:00|2825.47|2823.97|2828.47|2826.97|2830.47|2828.97|2825.47|2823.97|2066
1587666900000|2020-04-23 18:35:00|2827.47|2825.97|2825.47|2823.97|2829.47|2827.97|2825.47|2823.97|807
1587667200000|2020-04-23 18:40:00|2826.47|2824.97|2828.47|2826.97|2830.47|2828.97|2826.47|2824.97|1298
1587667500000|2020-04-23 18:45:00|2827.47|2825.97|2825.97|2824.47|2829.47|2827.97|2825.47|2823.97|1583
1587667800000|2020-04-23 18:50:00|2825.47|2823.97|2829.47|2827.97|2830.47|2828.97|2825.47|2823.97|1138
1587668100000|2020-04-23 18:55:00|2829.97|2828.47|2830.47|2828.97|2831.47|2829.97|2829.47|2827.97|719
1587668400000|2020-04-23 19:00:00|2829.47|2827.97|2828.97|2827.47|2830.47|2828.97|2828.47|2826.97|1379
1587668700000|2020-04-23 19:05:00|2829.47|2827.97|2824.47|2822.97|2829.47|2827.97|2824.47|2822.97|1110
1587669000000|2020-04-23 19:10:00|2823.97|2822.47|2820.47|2818.97|2824.47|2822.97|2819.47|2817.97|1726
1587669300000|2020-04-23 19:15:00|2821.47|2819.97|2817.47|2815.97|2821.47|2819.97|2817.47|2815.97|1542
1587669600000|2020-04-23 19:20:00|2817.97|2816.47|2819.47|2817.97|2819.47|2817.97|2816.47|2814.97|1235
1587669900000|2020-04-23 19:25:00|2818.47|2816.97|2820.47|2818.97|2821.47|2819.97|2817.47|2815.97|1134
1587670200000|2020-04-23 19:30:00|2819.47|2817.97|2821.97|2820.47|2823.47|2821.97|2816.47|2814.97|1848
1587670500000|2020-04-23 19:35:00|2821.47|2819.97|2821.47|2819.97|2822.47|2820.97|2820.47|2818.97|1838
1587670800000|2020-04-23 19:40:00|2821.97|2820.47|2819.47|2817.97|2824.47|2822.97|2819.47|2817.97|1455
1587671100000|2020-04-23 19:45:00|2820.47|2818.97|2822.47|2820.97|2823.47|2821.97|2819.47|2817.97|1641
1587671400000|2020-04-23 19:50:00|2821.47|2819.97|2814.47|2812.97|2822.47|2820.97|2812.47|2810.97|4926
1587671700000|2020-04-23 19:55:00|2814.97|2813.47|2817.47|2815.97|2820.47|2818.97|2812.47|2810.97|5942
1587672000000|2020-04-23 20:00:00|2816.47|2814.97|2815.02|2812.02|2817.62|2814.97|2813.42|2810.42|89
1587672300000|2020-04-23 20:05:00|2814.72|2811.72|2812.62|2809.62|2815.42|2812.42|2812.02|2809.02|0
1587672600000|2020-04-23 20:10:00|2812.92|2809.92|2810.82|2807.82|2814.12|2811.12|2809.12|2806.12|0
1587672900000|2020-04-23 20:15:00|2810.42|2807.42|2811.62|2808.62|2811.62|2808.62|2810.42|2807.42|0
1587673200000|2020-04-23 20:20:00|2811.72|2808.72|2812.12|2809.12|2812.42|2809.42|2811.62|2808.62|0
1587673500000|2020-04-23 20:25:00|2812.22|2809.22|2812.82|2809.82|2814.02|2811.02|2812.02|2809.02|0
1587673800000|2020-04-23 20:30:00|2812.92|2809.92|2810.12|2807.12|2812.92|2809.92|2809.22|2806.22|0
1587674100000|2020-04-23 20:35:00|2810.42|2807.42|2810.42|2807.42|2811.32|2808.32|2810.12|2807.12|0
1587674400000|2020-04-23 20:40:00|2810.62|2807.62|2814.22|2811.22|2814.42|2811.42|2810.42|2807.42|0
1587674700000|2020-04-23 20:45:00|2814.42|2811.42|2815.32|2812.32|2816.02|2813.02|2814.42|2811.42|0
1587675000000|2020-04-23 20:50:00|2815.12|2812.12|2812.62|2809.62|2815.32|2812.32|2812.62|2809.62|0
1587675300000|2020-04-23 20:55:00|2812.42|2809.42|2811.52|2808.52|2813.72|2810.72|2811.32|2808.32|0
1587675600000|2020-04-23 21:00:00|2811.32|2808.32|2811.42|2808.42|2811.52|2808.52|2810.72|2807.72|0
1587675900000|2020-04-23 21:05:00|2811.62|2808.62|2811.02|2808.02|2811.72|2808.72|2810.82|2807.82|0
1587676200000|2020-04-23 21:10:00|2810.92|2807.92|2810.12|2807.12|2810.92|2807.92|2810.12|2807.12|0
1587676500000|2020-04-23 21:15:00|2810.32|2807.32|2810.42|2807.42|2810.42|2807.42|2809.52|2806.52|0
1587676800000|2020-04-23 21:20:00|2810.72|2807.72|2810.52|2807.52|2810.82|2807.82|2810.32|2807.32|0
1587677100000|2020-04-23 21:25:00|2810.62|2807.62|2810.12|2807.12|2810.62|2807.62|2809.72|2806.72|0
1587677400000|2020-04-23 21:30:00|2809.92|2806.92|2809.92|2806.92|2810.22|2807.22|2809.92|2806.92|0
1587677700000|2020-04-23 21:35:00|2809.82|2806.82|2809.52|2806.52|2809.92|2806.92|2809.42|2806.42|0
1587678000000|2020-04-23 21:40:00|2809.62|2806.62|2811.52|2808.52|2812.02|2809.02|2809.62|2806.62|0
1587678300000|2020-04-23 21:45:00|2811.82|2808.82|2811.42|2808.42|2811.82|2808.82|2811.02|2808.02|0
1587678600000|2020-04-23 21:50:00|2811.52|2808.52|2811.02|2808.02|2811.62|2808.62|2811.02|2808.02|0
1587678900000|2020-04-23 21:55:00|2810.92|2807.92|2810.62|2807.62|2811.12|2808.12|2810.42|2807.42|0
1587679200000|2020-04-23 22:00:00|2809.22|2806.22|2812.42|2809.42|2813.32|2810.32|2804.72|2801.72|0
1587679500000|2020-04-23 22:05:00|2812.22|2809.22|2811.32|2808.32|2812.52|2809.52|2807.52|2804.52|0
1587679800000|2020-04-23 22:10:00|2811.82|2808.82|2811.32|2808.32|2813.42|2810.42|2810.92|2807.92|0
1587680100000|2020-04-23 22:15:00|2811.62|2808.62|2808.92|2805.92|2811.82|2808.82|2807.32|2804.32|0
1587680400000|2020-04-23 22:20:00|2809.22|2806.22|2808.22|2805.22|2809.82|2806.82|2806.62|2803.62|0
1587680700000|2020-04-23 22:25:00|2808.32|2805.32|2806.02|2803.02|2809.32|2806.32|2805.82|2802.82|0
1587681000000|2020-04-23 22:30:00|2805.72|2802.72|2807.22|2804.22|2807.72|2804.72|2804.72|2801.72|0
1587681300000|2020-04-23 22:35:00|2807.12|2804.12|2798.02|2795.02|2808.32|2805.32|2796.52|2793.52|0
1587681600000|2020-04-23 22:40:00|2798.22|2795.22|2801.32|2798.32|2801.42|2798.42|2795.52|2792.52|0
1587681900000|2020-04-23 22:45:00|2801.22|2798.22|2800.42|2797.42|2802.02|2799.02|2799.02|2796.02|0
1587682200000|2020-04-23 22:50:00|2800.32|2797.32|2801.72|2798.72|2802.02|2799.02|2798.72|2795.72|0
1587682500000|2020-04-23 22:55:00|2801.82|2798.82|2800.52|2797.52|2801.92|2798.92|2800.32|2797.32|0
1587682800000|2020-04-23 23:00:00|2800.62|2797.62|2800.82|2797.82|2801.92|2798.92|2800.12|2797.12|0
1587683100000|2020-04-23 23:05:00|2800.92|2797.92|2799.22|2796.22|2800.92|2797.92|2798.62|2795.62|0
1587683400000|2020-04-23 23:10:00|2798.52|2795.52|2796.82|2793.82|2799.92|2796.92|2796.82|2793.82|0
1587683700000|2020-04-23 23:15:00|2797.02|2794.02|2799.22|2796.22|2799.22|2796.22|2796.82|2793.82|0
1587684000000|2020-04-23 23:20:00|2799.42|2796.42|2799.22|2796.22|2801.32|2798.32|2799.22|2796.22|0
1587684300000|2020-04-23 23:25:00|2799.02|2796.02|2800.92|2797.92|2801.92|2798.92|2799.02|2796.02|0
1587684600000|2020-04-23 23:30:00|2801.02|2798.02|2799.72|2796.72|2802.42|2799.42|2799.72|2796.72|0
1587684900000|2020-04-23 23:35:00|2799.82|2796.82|2800.82|2797.82|2801.32|2798.32|2798.72|2795.72|0
1587685200000|2020-04-23 23:40:00|2801.02|2798.02|2798.62|2795.62|2801.62|2798.62|2797.22|2794.22|0
1587685500000|2020-04-23 23:45:00|2798.82|2795.82|2799.92|2796.92|2800.12|2797.12|2798.52|2795.52|0
1587685800000|2020-04-23 23:50:00|2800.02|2797.02|2800.42|2797.42|2801.72|2798.72|2799.72|2796.72|0
1587686100000|2020-04-23 23:55:00|2800.52|2797.52|2800.62|2797.62|2801.72|2798.72|2800.42|2797.42|0
1587686400000|2020-04-24 00:00:00|2798.81|2795.81|2801.11|2798.11|2802.41|2799.41|2797.81|2794.81|0
1587686700000|2020-04-24 00:05:00|2801.61|2798.61|2797.51|2794.51|2801.71|2798.71|2796.81|2793.81|0
1587687000000|2020-04-24 00:10:00|2797.71|2794.71|2800.11|2797.11|2800.11|2797.11|2792.81|2789.81|0
1587687300000|2020-04-24 00:15:00|2801.32|2798.32|2799.72|2797.72|2803.72|2801.72|2797.72|2795.72|781
1587687600000|2020-04-24 00:20:00|2800.22|2798.22|2798.72|2796.72|2800.72|2798.72|2797.72|2795.72|327
1587687900000|2020-04-24 00:25:00|2798.22|2796.22|2796.72|2794.72|2799.22|2797.22|2795.72|2793.72|359
1587688200000|2020-04-24 00:30:00|2795.72|2793.72|2792.72|2790.72|2798.72|2796.72|2791.72|2789.72|626
1587688500000|2020-04-24 00:35:00|2793.22|2791.22|2791.72|2789.72|2794.72|2792.72|2791.72|2789.72|249
1587688800000|2020-04-24 00:40:00|2792.22|2790.22|2794.22|2792.22|2794.72|2792.72|2792.22|2790.22|184
1587689100000|2020-04-24 00:45:00|2793.72|2791.72|2791.72|2789.72|2795.72|2793.72|2791.72|2789.72|189
1587689400000|2020-04-24 00:50:00|2792.72|2790.72|2789.72|2787.72|2793.72|2791.72|2788.72|2786.72|470
1587689700000|2020-04-24 00:55:00|2790.72|2788.72|2791.72|2789.72|2791.72|2789.72|2790.22|2788.22|379
1587690000000|2020-04-24 01:00:00|2792.72|2790.72|2793.72|2791.72|2795.72|2793.72|2791.72|2789.72|506
1587690300000|2020-04-24 01:05:00|2794.22|2792.22|2793.72|2791.72|2794.72|2792.72|2791.72|2789.72|419
1587690600000|2020-04-24 01:10:00|2794.22|2792.22|2793.22|2791.22|2795.22|2793.22|2792.72|2790.72|106
1587690900000|2020-04-24 01:15:00|2792.72|2790.72|2790.22|2788.22|2793.22|2791.22|2788.72|2786.72|365
1587691200000|2020-04-24 01:20:00|2790.72|2788.72|2788.72|2786.72|2790.72|2788.72|2787.22|2785.22|207
1587691500000|2020-04-24 01:25:00|2789.72|2787.72|2789.72|2787.72|2789.72|2787.72|2786.72|2784.72|179
1587691800000|2020-04-24 01:30:00|2790.22|2788.22|2791.72|2789.72|2791.72|2789.72|2787.72|2785.72|342
1587692100000|2020-04-24 01:35:00|2790.72|2788.72|2794.72|2792.72|2795.72|2793.72|2790.72|2788.72|308
1587692400000|2020-04-24 01:40:00|2794.22|2792.22|2795.72|2793.72|2795.72|2793.72|2792.72|2790.72|167
1587692700000|2020-04-24 01:45:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|162
1587693000000|2020-04-24 01:50:00|2796.72|2794.72|2793.72|2791.72|2796.72|2794.72|2792.72|2790.72|321
1587693300000|2020-04-24 01:55:00|2792.72|2790.72|2790.72|2788.72|2794.72|2792.72|2790.72|2788.72|206
1587693600000|2020-04-24 02:00:00|2790.22|2788.22|2793.72|2791.72|2794.72|2792.72|2789.22|2787.22|298
1587693900000|2020-04-24 02:05:00|2794.72|2792.72|2790.72|2788.72|2795.72|2793.72|2790.72|2788.72|1113
1587694200000|2020-04-24 02:10:00|2790.22|2788.22|2793.22|2791.22|2793.22|2791.22|2788.72|2786.72|509
1587694500000|2020-04-24 02:15:00|2792.72|2790.72|2792.72|2790.72|2793.72|2791.72|2791.72|2789.72|130
1587694800000|2020-04-24 02:20:00|2791.72|2789.72|2792.72|2790.72|2792.72|2790.72|2790.72|2788.72|213
1587695100000|2020-04-24 02:25:00|2792.22|2790.22|2791.22|2789.22|2792.22|2790.22|2790.72|2788.72|54
1587695400000|2020-04-24 02:30:00|2790.72|2788.72|2794.72|2792.72|2794.72|2792.72|2790.72|2788.72|72
1587695700000|2020-04-24 02:35:00|2794.22|2792.22|2794.72|2792.72|2796.72|2794.72|2793.72|2791.72|141
1587696000000|2020-04-24 02:40:00|2795.72|2793.72|2798.22|2796.22|2798.72|2796.72|2795.72|2793.72|275
1587696300000|2020-04-24 02:45:00|2798.72|2796.72|2797.72|2795.72|2798.72|2796.72|2795.72|2793.72|47
1587696600000|2020-04-24 02:50:00|2798.22|2796.22|2791.72|2789.72|2798.22|2796.22|2791.22|2789.22|259
1587696900000|2020-04-24 02:55:00|2792.72|2790.72|2795.72|2793.72|2796.72|2794.72|2792.72|2790.72|196
1587697200000|2020-04-24 03:00:00|2796.72|2794.72|2794.22|2792.22|2797.72|2795.72|2794.22|2792.22|191
1587697500000|2020-04-24 03:05:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|35
1587697800000|2020-04-24 03:10:00|2794.72|2792.72|2794.22|2792.22|2795.72|2793.72|2793.22|2791.22|59
1587698100000|2020-04-24 03:15:00|2793.72|2791.72|2793.72|2791.72|2794.72|2792.72|2791.72|2789.72|53
1587698400000|2020-04-24 03:20:00|2792.72|2790.72|2793.22|2791.22|2794.72|2792.72|2791.72|2789.72|70
1587698700000|2020-04-24 03:25:00|2792.72|2790.72|2793.72|2791.72|2793.72|2791.72|2792.72|2790.72|18
1587699000000|2020-04-24 03:30:00|2794.72|2792.72|2793.72|2791.72|2794.72|2792.72|2792.22|2790.22|75
1587699300000|2020-04-24 03:35:00|2794.72|2792.72|2795.72|2793.72|2796.72|2794.72|2794.72|2792.72|51
1587699600000|2020-04-24 03:40:00|2794.72|2792.72|2792.72|2790.72|2794.72|2792.72|2792.72|2790.72|70
1587699900000|2020-04-24 03:45:00|2791.72|2789.72|2792.72|2790.72|2793.22|2791.22|2791.72|2789.72|168
1587700200000|2020-04-24 03:50:00|2791.72|2789.72|2792.72|2790.72|2793.72|2791.72|2791.72|2789.72|66
1587700500000|2020-04-24 03:55:00|2792.22|2790.22|2792.72|2790.72|2792.72|2790.72|2791.72|2789.72|68
1587700800000|2020-04-24 04:00:00|2791.72|2789.72|2794.22|2792.22|2794.72|2792.72|2791.72|2789.72|65
1587701100000|2020-04-24 04:05:00|2793.72|2791.72|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|96
1587701400000|2020-04-24 04:10:00|2794.22|2792.22|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|181
1587701700000|2020-04-24 04:15:00|2794.22|2792.22|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|119
1587702000000|2020-04-24 04:20:00|2795.22|2793.22|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|72
1587702300000|2020-04-24 04:25:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2794.72|2792.72|97
1587702600000|2020-04-24 04:30:00|2795.22|2793.22|2795.72|2793.72|2795.72|2793.72|2794.72|2792.72|74
1587702900000|2020-04-24 04:35:00|2795.22|2793.22|2794.72|2792.72|2795.72|2793.72|2794.72|2792.72|109
1587703200000|2020-04-24 04:40:00|2795.22|2793.22|2792.72|2790.72|2795.72|2793.72|2792.72|2790.72|333
1587703500000|2020-04-24 04:45:00|2792.22|2790.22|2795.72|2793.72|2795.72|2793.72|2792.22|2790.22|88
1587703800000|2020-04-24 04:50:00|2795.22|2793.22|2794.72|2792.72|2795.72|2793.72|2794.72|2792.72|165
1587704100000|2020-04-24 04:55:00|2793.72|2791.72|2793.72|2791.72|2794.72|2792.72|2793.72|2791.72|237
1587704400000|2020-04-24 05:00:00|2792.72|2790.72|2789.72|2787.72|2792.72|2790.72|2789.72|2787.72|499
1587704700000|2020-04-24 05:05:00|2788.72|2786.72|2783.72|2781.72|2788.72|2786.72|2782.72|2780.72|1309
1587705000000|2020-04-24 05:10:00|2784.72|2782.72|2787.22|2785.22|2788.72|2786.72|2783.72|2781.72|331
1587705300000|2020-04-24 05:15:00|2786.72|2784.72|2789.72|2787.72|2789.72|2787.72|2786.72|2784.72|209
1587705600000|2020-04-24 05:20:00|2789.22|2787.22|2790.72|2788.72|2792.72|2790.72|2789.22|2787.22|699
1587705900000|2020-04-24 05:25:00|2790.22|2788.22|2793.72|2791.72|2793.72|2791.72|2789.72|2787.72|674
1587706200000|2020-04-24 05:30:00|2794.22|2792.22|2793.72|2791.72|2795.72|2793.72|2793.72|2791.72|734
1587706500000|2020-04-24 05:35:00|2794.72|2792.72|2796.72|2794.72|2797.72|2795.72|2793.72|2791.72|558
1587706800000|2020-04-24 05:40:00|2797.72|2795.72|2799.72|2797.72|2800.22|2798.22|2796.72|2794.72|946
1587707100000|2020-04-24 05:45:00|2800.72|2798.72|2797.72|2795.72|2800.72|2798.72|2796.72|2794.72|633
1587707400000|2020-04-24 05:50:00|2797.22|2795.22|2799.22|2797.22|2799.72|2797.72|2796.72|2794.72|228
1587707700000|2020-04-24 05:55:00|2798.72|2796.72|2798.72|2796.72|2798.72|2796.72|2796.72|2794.72|407
1587708000000|2020-04-24 06:00:00|2797.72|2795.72|2794.47|2792.97|2797.72|2795.97|2791.47|2789.97|1798
1587708300000|2020-04-24 06:05:00|2793.47|2791.97|2792.47|2790.97|2794.47|2792.97|2789.47|2787.97|2371
1587708600000|2020-04-24 06:10:00|2793.47|2791.97|2799.47|2797.97|2800.47|2798.97|2790.47|2788.97|3577
1587708900000|2020-04-24 06:15:00|2799.97|2798.47|2805.47|2803.97|2806.47|2804.97|2799.47|2797.97|4578
1587709200000|2020-04-24 06:20:00|2806.47|2804.97|2805.47|2803.97|2807.47|2805.97|2803.47|2801.97|2871
1587709500000|2020-04-24 06:25:00|2804.47|2802.97|2799.47|2797.97|2805.47|2803.97|2799.47|2797.97|2210
1587709800000|2020-04-24 06:30:00|2798.47|2796.97|2799.47|2797.97|2801.47|2799.97|2797.47|2795.97|1785
1587710100000|2020-04-24 06:35:00|2800.47|2798.97|2803.47|2801.97|2803.47|2801.97|2799.47|2797.97|2185
1587710400000|2020-04-24 06:40:00|2802.97|2801.47|2804.47|2802.97|2804.47|2802.97|2800.47|2798.97|1815
1587710700000|2020-04-24 06:45:00|2805.47|2803.97|2805.47|2803.97|2807.47|2805.97|2804.47|2802.97|2452
1587711000000|2020-04-24 06:50:00|2806.47|2804.97|2809.47|2807.97|2813.47|2811.97|2805.47|2803.97|3877
1587711300000|2020-04-24 06:55:00|2810.47|2808.97|2812.47|2810.97|2812.47|2810.97|2808.47|2806.97|3498
1587711600000|2020-04-24 07:00:00|2811.47|2809.97|2805.47|2803.97|2811.47|2809.97|2797.47|2795.97|15835
1587711900000|2020-04-24 07:05:00|2806.47|2804.97|2809.47|2807.97|2817.47|2815.97|2805.47|2803.97|11989
1587712200000|2020-04-24 07:10:00|2810.47|2808.97|2811.47|2809.97|2816.47|2814.97|2808.47|2806.97|7122
1587712500000|2020-04-24 07:15:00|2810.47|2808.97|2807.47|2805.97|2814.47|2812.97|2807.47|2805.97|5778
1587712800000|2020-04-24 07:20:00|2807.97|2806.47|2810.47|2808.97|2814.47|2812.97|2806.47|2804.97|6524
1587713100000|2020-04-24 07:25:00|2809.97|2808.47|2807.47|2805.97|2811.47|2809.97|2803.47|2801.97|9787
1587713400000|2020-04-24 07:30:00|2808.47|2806.97|2808.47|2806.97|2810.47|2808.97|2805.47|2803.97|7570
1587713700000|2020-04-24 07:35:00|2807.47|2805.97|2812.47|2810.97|2813.47|2811.97|2807.47|2805.97|6736
1587714000000|2020-04-24 07:40:00|2811.47|2809.97|2814.47|2812.97|2814.47|2812.97|2809.97|2808.47|7080
1587714300000|2020-04-24 07:45:00|2815.47|2813.97|2812.47|2810.97|2817.47|2815.97|2812.47|2810.97|6847
1587714600000|2020-04-24 07:50:00|2811.97|2810.47|2812.47|2810.97|2813.47|2811.97|2809.47|2807.97|10476
1587714900000|2020-04-24 07:55:00|2813.47|2811.97|2811.47|2809.97|2813.47|2811.97|2809.47|2807.97|4539
1587715200000|2020-04-24 08:00:00|2812.47|2810.97|2804.47|2802.97|2812.47|2810.97|2803.47|2801.97|6762
1587715500000|2020-04-24 08:05:00|2805.47|2803.97|2807.47|2805.97|2808.47|2806.97|2804.47|2802.97|3521
1587715800000|2020-04-24 08:10:00|2807.97|2806.47|2804.47|2802.97|2810.47|2808.97|2803.47|2801.97|5620
1587716100000|2020-04-24 08:15:00|2803.47|2801.97|2800.47|2798.97|2804.47|2802.97|2799.47|2797.97|7636
1587716400000|2020-04-24 08:20:00|2801.47|2799.97|2799.47|2797.97|2802.47|2800.97|2798.47|2796.97|7771
1587716700000|2020-04-24 08:25:00|2800.47|2798.97|2802.47|2800.97|2803.47|2801.97|2800.47|2798.97|3802
1587717000000|2020-04-24 08:30:00|2801.47|2799.97|2802.47|2800.97|2804.47|2802.97|2801.47|2799.97|3813
1587717300000|2020-04-24 08:35:00|2801.47|2799.97|2801.47|2799.97|2802.47|2800.97|2800.47|2798.97|3246
1587717600000|2020-04-24 08:40:00|2802.47|2800.97|2803.47|2801.97|2804.47|2802.97|2801.47|2799.97|5352
1587717900000|2020-04-24 08:45:00|2804.47|2802.97|2805.47|2803.97|2806.47|2804.97|2803.47|2801.97|7203
1587718200000|2020-04-24 08:50:00|2806.47|2804.97|2809.47|2807.97|2809.47|2807.97|2805.47|2803.97|2508
1587718500000|2020-04-24 08:55:00|2810.47|2808.97|2810.47|2808.97|2811.47|2809.97|2809.47|2807.97|3919
1587718800000|2020-04-24 09:00:00|2811.47|2809.97|2815.47|2813.97|2815.47|2813.97|2811.47|2809.97|3456
1587719100000|2020-04-24 09:05:00|2816.47|2814.97|2825.47|2823.97|2825.47|2823.97|2815.47|2813.97|14225
1587719400000|2020-04-24 09:10:00|2826.47|2824.97|2826.47|2824.97|2829.47|2827.97|2824.47|2822.97|8256
1587719700000|2020-04-24 09:15:00|2827.47|2825.97|2826.47|2824.97|2828.47|2826.97|2826.47|2824.97|3779
1587720000000|2020-04-24 09:20:00|2825.47|2823.97|2824.47|2822.97|2828.47|2826.97|2823.47|2821.97|7199
1587720300000|2020-04-24 09:25:00|2825.47|2823.97|2826.47|2824.97|2829.47|2827.97|2824.47|2822.97|7257
1587720600000|2020-04-24 09:30:00|2825.47|2823.97|2823.47|2821.97|2825.47|2823.97|2822.47|2820.97|3367
1587720900000|2020-04-24 09:35:00|2822.97|2821.47|2821.47|2819.97|2823.47|2821.97|2820.97|2819.47|5534
1587721200000|2020-04-24 09:40:00|2820.47|2818.97|2820.47|2818.97|2821.47|2819.97|2819.47|2817.97|4259
1587721500000|2020-04-24 09:45:00|2821.47|2819.97|2826.47|2824.97|2826.47|2824.97|2821.47|2819.97|3410
1587721800000|2020-04-24 09:50:00|2827.47|2825.97|2832.47|2830.97|2834.47|2832.97|2827.47|2825.97|8484
1587722100000|2020-04-24 09:55:00|2832.97|2831.47|2829.47|2827.97|2835.47|2833.97|2829.47|2827.97|7364
1587722400000|2020-04-24 10:00:00|2830.47|2828.97|2826.47|2824.97|2830.47|2828.97|2825.47|2823.97|6601
1587722700000|2020-04-24 10:05:00|2825.47|2823.97|2827.47|2825.97|2827.47|2825.97|2825.47|2823.97|1816
1587723000000|2020-04-24 10:10:00|2826.47|2824.97|2826.47|2824.97|2826.47|2824.97|2825.47|2823.97|4073
1587723300000|2020-04-24 10:15:00|2827.47|2825.97|2831.47|2829.97|2831.47|2829.97|2827.47|2825.97|4684
1587723600000|2020-04-24 10:20:00|2830.47|2828.97|2829.47|2827.97|2831.47|2829.97|2828.47|2826.97|4068
1587723900000|2020-04-24 10:25:00|2828.47|2826.97|2829.45|2827.95|2831.45|2829.95|2828.47|2826.97|3898
1587724200000|2020-04-24 10:30:00|2830.45|2828.95|2829.45|2827.95|2831.45|2829.95|2829.45|2827.95|1107
1587724500000|2020-04-24 10:35:00|2830.45|2828.95|2831.45|2829.95|2831.45|2829.95|2828.45|2826.95|4927
1587724800000|2020-04-24 10:40:00|2830.45|2828.95|2830.45|2828.95|2832.45|2830.95|2830.45|2828.95|2187
1587725100000|2020-04-24 10:45:00|2831.45|2829.95|2830.45|2828.95|2832.45|2830.95|2829.45|2827.95|4274
1587725400000|2020-04-24 10:50:00|2829.45|2827.95|2831.45|2829.95|2831.45|2829.95|2829.45|2827.95|1878
1587725700000|2020-04-24 10:55:00|2832.45|2830.95|2844.45|2842.95|2844.45|2842.95|2832.45|2830.95|10949
1587726000000|2020-04-24 11:00:00|2844.95|2843.45|2842.45|2840.95|2846.45|2844.95|2841.45|2839.95|9975
1587726300000|2020-04-24 11:05:00|2843.45|2841.95|2840.45|2838.95|2844.45|2842.95|2840.45|2838.95|6898
1587726600000|2020-04-24 11:10:00|2841.45|2839.95|2843.95|2842.45|2844.45|2842.95|2840.45|2838.95|2900
1587726900000|2020-04-24 11:15:00|2844.45|2842.95|2840.45|2838.95|2844.45|2842.95|2839.95|2838.45|3235
1587727200000|2020-04-24 11:20:00|2841.45|2839.95|2839.45|2837.95|2841.45|2839.95|2838.45|2836.95|2611
1587727500000|2020-04-24 11:25:00|2838.45|2836.95|2843.45|2841.95|2843.45|2841.95|2838.45|2836.95|3255
1587727800000|2020-04-24 11:30:00|2842.45|2840.95|2837.45|2835.95|2842.45|2840.95|2837.45|2835.95|6567
1587728100000|2020-04-24 11:35:00|2838.45|2836.95|2837.45|2835.95|2839.45|2837.95|2837.45|2835.95|3632
1587728400000|2020-04-24 11:40:00|2837.54|2836.04|2836.54|2835.04|2838.54|2837.04|2834.54|2833.04|2538
1587728700000|2020-04-24 11:45:00|2835.54|2834.04|2831.54|2830.04|2835.54|2834.04|2831.54|2830.04|3774
1587729000000|2020-04-24 11:50:00|2832.54|2831.04|2833.54|2832.04|2834.54|2833.04|2831.54|2830.04|2334
1587729300000|2020-04-24 11:55:00|2832.54|2831.04|2833.54|2832.04|2833.54|2832.04|2832.54|2831.04|2035
1587729600000|2020-04-24 12:00:00|2834.04|2832.54|2832.54|2831.04|2835.54|2834.04|2832.04|2830.54|3124
1587729900000|2020-04-24 12:05:00|2833.54|2832.04|2835.54|2834.04|2835.54|2834.04|2832.54|2831.04|8522
1587730200000|2020-04-24 12:10:00|2834.54|2833.04|2833.54|2832.04|2835.54|2834.04|2833.54|2832.04|3488
1587730500000|2020-04-24 12:15:00|2834.04|2832.54|2834.54|2833.04|2835.54|2834.04|2832.54|2831.04|2104
1587730800000|2020-04-24 12:20:00|2835.54|2834.04|2838.54|2837.04|2839.54|2838.04|2834.54|2833.04|4295
1587731100000|2020-04-24 12:25:00|2837.54|2836.04|2838.54|2837.04|2839.54|2838.04|2837.54|2836.04|2421
1587731400000|2020-04-24 12:30:00|2839.54|2838.04|2840.54|2839.04|2840.54|2839.04|2837.54|2836.04|5025
1587731700000|2020-04-24 12:35:00|2839.54|2838.04|2844.54|2843.04|2844.54|2843.04|2839.54|2838.04|4643
1587732000000|2020-04-24 12:40:00|2845.54|2844.04|2844.54|2843.04|2845.54|2844.04|2843.54|2842.04|4611
1587732300000|2020-04-24 12:45:00|2845.54|2844.04|2848.54|2847.04|2849.54|2848.04|2845.54|2844.04|5382
1587732600000|2020-04-24 12:50:00|2847.54|2846.04|2846.54|2845.04|2847.54|2846.04|2846.54|2845.04|3188
1587732900000|2020-04-24 12:55:00|2847.54|2846.04|2846.54|2845.04|2847.54|2846.04|2845.54|2844.04|3756
1587733200000|2020-04-24 13:00:00|2847.54|2846.04|2848.54|2847.04|2849.54|2848.04|2847.54|2846.04|4026
1587733500000|2020-04-24 13:05:00|2847.54|2846.04|2841.54|2840.04|2847.54|2846.04|2840.54|2839.04|6780
1587733800000|2020-04-24 13:10:00|2842.54|2841.04|2840.54|2839.04|2843.54|2842.04|2840.54|2839.04|2717
1587734100000|2020-04-24 13:15:00|2841.54|2840.04|2840.54|2839.04|2842.54|2841.04|2840.54|2839.04|1920
1587734400000|2020-04-24 13:20:00|2841.54|2840.04|2837.54|2836.04|2841.54|2840.04|2836.54|2835.04|2824
1587734700000|2020-04-24 13:25:00|2836.54|2835.04|2839.54|2838.04|2839.54|2838.04|2836.54|2835.04|4217
1587735000000|2020-04-24 13:30:00|2840.54|2839.04|2838.54|2837.04|2842.54|2841.04|2835.54|2834.04|7248
1587735300000|2020-04-24 13:35:00|2838.04|2836.54|2838.54|2837.04|2840.54|2839.04|2835.54|2834.04|4118
1587735600000|2020-04-24 13:40:00|2837.54|2836.04|2834.54|2833.04|2837.54|2836.04|2832.54|2831.04|6771
1587735900000|2020-04-24 13:45:00|2833.54|2832.04|2827.54|2826.04|2834.54|2833.04|2826.54|2825.04|8260
1587736200000|2020-04-24 13:50:00|2828.54|2827.04|2828.54|2827.04|2830.54|2829.04|2827.54|2826.04|4332
1587736500000|2020-04-24 13:55:00|2827.54|2826.04|2821.54|2820.04|2827.54|2826.04|2820.54|2819.04|10885
1587736800000|2020-04-24 14:00:00|2822.04|2820.54|2821.54|2820.04|2825.54|2824.04|2819.54|2818.04|11425
1587737100000|2020-04-24 14:05:00|2822.54|2821.04|2818.54|2817.04|2825.54|2824.04|2818.54|2817.04|13567
1587737400000|2020-04-24 14:10:00|2818.97|2817.47|2817.97|2816.47|2821.97|2820.47|2817.97|2816.47|18104
1587737700000|2020-04-24 14:15:00|2818.97|2817.47|2820.97|2819.47|2821.97|2820.47|2816.97|2815.47|11590
1587738000000|2020-04-24 14:20:00|2819.97|2818.47|2820.97|2819.47|2821.97|2820.47|2819.97|2818.47|6740
1587738300000|2020-04-24 14:25:00|2819.97|2818.47|2816.97|2815.47|2820.97|2819.47|2813.97|2812.47|11518
1587738600000|2020-04-24 14:30:00|2815.97|2814.47|2820.97|2819.47|2821.97|2820.47|2814.97|2813.47|9606
1587738900000|2020-04-24 14:35:00|2819.97|2818.47|2823.97|2822.47|2823.97|2822.47|2819.97|2818.47|7914
1587739200000|2020-04-24 14:40:00|2824.97|2823.47|2823.97|2822.47|2824.97|2823.47|2821.97|2820.47|7989
1587739500000|2020-04-24 14:45:00|2822.97|2821.47|2819.97|2818.47|2823.97|2822.47|2818.97|2817.47|8683
1587739800000|2020-04-24 14:50:00|2820.97|2819.47|2819.97|2818.47|2821.97|2820.47|2818.97|2817.47|13383
1587740100000|2020-04-24 14:55:00|2818.97|2817.47|2816.97|2815.47|2819.97|2818.47|2814.97|2813.47|9163
1587740400000|2020-04-24 15:00:00|2815.97|2814.47|2812.97|2811.47|2817.97|2816.47|2811.97|2810.47|12602
1587740700000|2020-04-24 15:05:00|2812.47|2810.97|2812.97|2811.47|2814.97|2813.47|2811.97|2810.47|12579
1587741000000|2020-04-24 15:10:00|2811.97|2810.47|2809.97|2808.47|2812.97|2811.47|2807.97|2806.47|12357
1587741300000|2020-04-24 15:15:00|2810.97|2809.47|2813.97|2812.47|2815.97|2814.47|2810.97|2809.47|8536
1587741600000|2020-04-24 15:20:00|2814.97|2813.47|2813.97|2812.47|2814.97|2813.47|2812.97|2811.47|7433
1587741900000|2020-04-24 15:25:00|2812.97|2811.47|2808.97|2807.47|2814.97|2813.47|2807.97|2806.47|40190
1587742200000|2020-04-24 15:30:00|2809.97|2808.47|2808.97|2807.47|2814.97|2813.47|2805.97|2804.47|65704
1587742500000|2020-04-24 15:35:00|2809.97|2808.47|2815.97|2814.47|2815.97|2814.47|2808.97|2807.47|27517
1587742800000|2020-04-24 15:40:00|2814.97|2813.47|2813.97|2812.47|2815.97|2814.47|2812.97|2811.47|19539
1587743100000|2020-04-24 15:45:00|2812.97|2811.47|2814.97|2813.47|2815.97|2814.47|2812.97|2811.47|9334
1587743400000|2020-04-24 15:50:00|2815.97|2814.47|2815.97|2814.47|2816.97|2815.47|2815.97|2814.47|13188
1587743700000|2020-04-24 15:55:00|2814.97|2813.47|2816.97|2815.47|2816.97|2815.47|2814.97|2813.47|9319
1587744000000|2020-04-24 16:00:00|2817.97|2816.47|2818.97|2817.47|2818.97|2817.47|2814.97|2813.47|4374
1587744300000|2020-04-24 16:05:00|2818.47|2816.97|2821.97|2820.47|2821.97|2820.47|2817.97|2816.47|2867
1587744600000|2020-04-24 16:10:00|2820.97|2819.47|2818.97|2817.47|2820.97|2819.47|2818.97|2817.47|1525
1587744900000|2020-04-24 16:15:00|2817.97|2816.47|2818.97|2817.47|2819.97|2818.47|2817.97|2816.47|1714
1587745200000|2020-04-24 16:20:00|2819.97|2818.47|2817.97|2816.47|2819.97|2818.47|2815.97|2814.47|2298
1587745500000|2020-04-24 16:25:00|2818.97|2817.47|2819.97|2818.47|2819.97|2818.47|2817.97|2816.47|2672
1587745800000|2020-04-24 16:30:00|2820.97|2819.47|2820.97|2819.47|2820.97|2819.47|2819.97|2818.47|1534
1587746100000|2020-04-24 16:35:00|2819.97|2818.47|2822.97|2821.47|2822.97|2821.47|2819.97|2818.47|5468
1587746400000|2020-04-24 16:40:00|2821.97|2820.47|2823.97|2822.47|2824.97|2823.47|2821.97|2820.47|1570
1587746700000|2020-04-24 16:45:00|2823.47|2821.97|2824.97|2823.47|2824.97|2823.47|2821.97|2820.47|2396
1587747000000|2020-04-24 16:50:00|2823.97|2822.47|2822.97|2821.47|2824.97|2823.47|2822.97|2821.47|2440
1587747300000|2020-04-24 16:55:00|2823.47|2821.97|2823.97|2822.47|2823.97|2822.47|2822.97|2821.47|893
1587747600000|2020-04-24 17:00:00|2822.97|2821.47|2821.97|2820.47|2822.97|2821.47|2821.97|2820.47|1614
1587747900000|2020-04-24 17:05:00|2822.97|2821.47|2821.97|2820.47|2822.97|2821.47|2820.97|2819.47|2312
1587748200000|2020-04-24 17:10:00|2820.97|2819.47|2821.97|2820.47|2821.97|2820.47|2819.97|2818.47|1383
1587748500000|2020-04-24 17:15:00|2820.97|2819.47|2822.97|2821.47|2822.97|2821.47|2820.97|2819.47|654
1587748800000|2020-04-24 17:20:00|2822.47|2820.97|2821.97|2820.47|2822.97|2821.47|2821.97|2820.47|281
1587749100000|2020-04-24 17:25:00|2822.47|2820.97|2824.97|2823.47|2824.97|2823.47|2821.97|2820.47|926
1587749400000|2020-04-24 17:30:00|2825.97|2824.47|2823.97|2822.47|2825.97|2824.47|2822.97|2821.47|377
1587749700000|2020-04-24 17:35:00|2824.47|2822.97|2826.97|2825.47|2826.97|2825.47|2823.97|2822.47|1262
1587750000000|2020-04-24 17:40:00|2827.97|2826.47|2829.97|2828.47|2829.97|2828.47|2826.97|2825.47|1415
1587750300000|2020-04-24 17:45:00|2828.97|2827.47|2828.97|2827.47|2829.97|2828.47|2828.97|2827.47|1079
1587750600000|2020-04-24 17:50:00|2829.97|2828.47|2830.97|2829.47|2830.97|2829.47|2828.97|2827.47|688
1587750900000|2020-04-24 17:55:00|2830.47|2828.97|2835.97|2834.47|2835.97|2834.47|2829.97|2828.47|3745
1587751200000|2020-04-24 18:00:00|2836.47|2834.97|2834.97|2833.47|2836.97|2835.47|2831.97|2830.47|2362
1587751500000|2020-04-24 18:05:00|2833.97|2832.47|2836.97|2835.47|2837.97|2836.47|2833.97|2832.47|2820
1587751800000|2020-04-24 18:10:00|2836.47|2834.97|2836.97|2835.47|2836.97|2835.47|2834.97|2833.47|2367
1587752100000|2020-04-24 18:15:00|2835.97|2834.47|2837.97|2836.47|2837.97|2836.47|2835.97|2834.47|1197
1587752400000|2020-04-24 18:20:00|2838.47|2836.97|2834.97|2833.47|2838.97|2837.47|2833.97|2832.47|2715
1587752700000|2020-04-24 18:25:00|2833.97|2832.47|2833.97|2832.47|2833.97|2832.47|2831.97|2830.47|1212
1587753000000|2020-04-24 18:30:00|2833.47|2831.97|2832.97|2831.47|2834.97|2833.47|2832.97|2831.47|1337
1587753300000|2020-04-24 18:35:00|2833.97|2832.47|2835.97|2834.47|2835.97|2834.47|2832.97|2831.47|1251
1587753600000|2020-04-24 18:40:00|2836.97|2835.47|2836.97|2835.47|2836.97|2835.47|2834.97|2833.47|1369
1587753900000|2020-04-24 18:45:00|2837.97|2836.47|2839.97|2838.47|2840.97|2839.47|2837.97|2836.47|1741
1587754200000|2020-04-24 18:50:00|2840.97|2839.47|2836.97|2835.47|2840.97|2839.47|2836.97|2835.47|919
1587754500000|2020-04-24 18:55:00|2837.97|2836.47|2837.97|2836.47|2838.97|2837.47|2836.97|2835.47|946
1587754800000|2020-04-24 19:00:00|2836.97|2835.47|2834.97|2833.47|2837.97|2836.47|2834.97|2833.47|1052
1587755100000|2020-04-24 19:05:00|2835.97|2834.47|2839.97|2838.47|2840.97|2839.47|2835.97|2834.47|996
1587755400000|2020-04-24 19:10:00|2840.97|2839.47|2837.97|2836.47|2840.97|2839.47|2835.97|2834.47|1579
1587755700000|2020-04-24 19:15:00|2836.97|2835.47|2836.97|2835.47|2837.97|2836.47|2835.97|2834.47|2213
1587756000000|2020-04-24 19:20:00|2837.97|2836.47|2840.97|2839.47|2840.97|2839.47|2835.97|2834.47|1117
1587756300000|2020-04-24 19:25:00|2840.47|2838.97|2840.97|2839.47|2841.97|2840.47|2838.97|2837.47|1108
1587756600000|2020-04-24 19:30:00|2841.47|2839.97|2842.97|2841.47|2842.97|2841.47|2839.97|2838.47|2236
1587756900000|2020-04-24 19:35:00|2841.97|2840.47|2843.97|2842.47|2843.97|2842.47|2841.97|2840.47|766
1587757200000|2020-04-24 19:40:00|2844.97|2843.47|2848.97|2847.47|2850.97|2849.47|2844.97|2843.47|3698
1587757500000|2020-04-24 19:45:00|2847.97|2846.47|2847.97|2846.47|2848.97|2847.47|2845.97|2844.47|3068
1587757800000|2020-04-24 19:50:00|2846.97|2845.47|2844.97|2843.47|2848.97|2847.47|2841.97|2840.47|3371
1587758100000|2020-04-24 19:55:00|2844.47|2842.97|2844.97|2843.47|2845.97|2844.47|2839.97|2838.47|7072
1587758400000|2020-04-24 20:00:00|2847.12|2844.12|2846.02|2843.02|2850.02|2847.02|2845.32|2842.32|116
1587758700000|2020-04-24 20:05:00|2846.22|2843.22|2848.42|2845.42|2849.62|2846.62|2845.32|2842.32|0
1587759000000|2020-04-24 20:10:00|2848.22|2845.22|2848.12|2845.12|2848.92|2845.92|2847.42|2844.42|0
1587759300000|2020-04-24 20:15:00|2849.02|2846.02|2848.62|2845.62|2849.12|2846.12|2848.22|2845.22|0
1587759600000|2020-04-24 20:20:00|2848.32|2845.32|2848.52|2845.52|2848.72|2845.72|2848.22|2845.22|0
1587759900000|2020-04-24 20:25:00|2848.32|2845.32|2848.02|2845.02|2848.42|2845.42|2847.62|2844.62|0
1587760200000|2020-04-24 20:30:00|2848.12|2845.12|2848.52|2845.52|2848.82|2845.82|2846.82|2843.82|0
1587760500000|2020-04-24 20:35:00|2848.82|2845.82|2848.52|2845.52|2849.02|2846.02|2847.92|2844.92|0
1587760800000|2020-04-24 20:40:00|2848.32|2845.32|2848.12|2845.12|2848.82|2845.82|2847.62|2844.62|0
1587761100000|2020-04-24 20:45:00|2847.92|2844.92|2848.12|2845.12|2848.32|2845.32|2847.62|2844.62|0
1587761400000|2020-04-24 20:50:00|2847.92|2844.92|2848.12|2845.12|2848.32|2845.32|2847.42|2844.42|0
1587761700000|2020-04-24 20:55:00|2847.92|2844.92|2847.42|2844.42|2848.82|2845.82|2847.02|2844.02|0
1587938400000|2020-04-26 22:00:00|2855.22|2852.22|2854.62|2851.62|2859.72|2856.72|2853.72|2850.72|0
1587938700000|2020-04-26 22:05:00|2854.82|2851.82|2842.92|2839.92|2855.02|2852.02|2842.02|2839.02|0
1587939000000|2020-04-26 22:10:00|2842.42|2839.42|2845.72|2842.72|2845.72|2842.72|2840.72|2837.72|0
1587939300000|2020-04-26 22:15:00|2845.42|2842.42|2844.42|2841.42|2845.72|2842.72|2843.82|2840.82|0
1587939600000|2020-04-26 22:20:00|2844.32|2841.32|2844.22|2841.22|2844.72|2841.72|2843.82|2840.82|0
1587939900000|2020-04-26 22:25:00|2844.42|2841.42|2842.32|2839.32|2844.72|2841.72|2840.42|2837.42|0
1587940200000|2020-04-26 22:30:00|2842.42|2839.42|2838.02|2835.02|2842.92|2839.92|2836.12|2833.12|0
1587940500000|2020-04-26 22:35:00|2837.72|2834.72|2836.12|2833.12|2838.42|2835.42|2834.22|2831.22|0
1587940800000|2020-04-26 22:40:00|2836.22|2833.22|2836.42|2833.42|2838.32|2835.32|2836.22|2833.22|0
1587941100000|2020-04-26 22:45:00|2836.32|2833.32|2838.02|2835.02|2838.42|2835.42|2836.22|2833.22|0
1587941400000|2020-04-26 22:50:00|2838.12|2835.12|2837.72|2834.72|2841.12|2838.12|2836.82|2833.82|0
1587941700000|2020-04-26 22:55:00|2837.82|2834.82|2836.22|2833.22|2838.42|2835.42|2835.12|2832.12|0
1587942000000|2020-04-26 23:00:00|2836.82|2833.82|2839.72|2836.72|2840.02|2837.02|2836.72|2833.72|0
1587942300000|2020-04-26 23:05:00|2839.92|2836.92|2838.42|2835.42|2840.92|2837.92|2837.72|2834.72|0
1587942600000|2020-04-26 23:10:00|2838.52|2835.52|2840.42|2837.42|2841.12|2838.12|2838.42|2835.42|0
1587942900000|2020-04-26 23:15:00|2840.32|2837.32|2838.22|2835.22|2840.92|2837.92|2838.02|2835.02|0
1587943200000|2020-04-26 23:20:00|2838.02|2835.02|2842.42|2839.42|2842.52|2839.52|2837.72|2834.72|0
1587943500000|2020-04-26 23:25:00|2842.32|2839.32|2843.32|2840.32|2844.12|2841.12|2842.22|2839.22|0
1587943800000|2020-04-26 23:30:00|2843.12|2840.12|2842.02|2839.02|2844.72|2841.72|2841.32|2838.32|0
1587944100000|2020-04-26 23:35:00|2842.22|2839.22|2839.12|2836.12|2842.92|2839.92|2838.72|2835.72|0
1587944400000|2020-04-26 23:40:00|2839.32|2836.32|2839.52|2836.52|2839.72|2836.72|2837.62|2834.62|0
1587944700000|2020-04-26 23:45:00|2839.42|2836.42|2839.02|2836.02|2841.12|2838.12|2837.72|2834.72|0
1587945000000|2020-04-26 23:50:00|2838.92|2835.92|2838.62|2835.62|2840.22|2837.22|2837.72|2834.72|0
1587945300000|2020-04-26 23:55:00|2838.92|2835.92|2839.52|2836.52|2840.02|2837.02|2838.42|2835.42|0
1587945600000|2020-04-27 00:00:00|2840.02|2837.02|2837.42|2834.42|2840.22|2837.22|2835.32|2832.32|0
1587945900000|2020-04-27 00:05:00|2837.52|2834.52|2840.62|2837.62|2841.52|2838.52|2837.12|2834.12|0
1587946200000|2020-04-27 00:10:00|2840.92|2837.92|2838.42|2835.42|2842.02|2839.02|2837.72|2834.72|0
1587946500000|2020-04-27 00:15:00|2838.22|2835.22|2841.22|2839.22|2843.22|2841.22|2837.22|2835.22|793
1587946800000|2020-04-27 00:20:00|2840.22|2838.22|2839.22|2837.22|2843.22|2841.22|2838.72|2836.72|269
1587947100000|2020-04-27 00:25:00|2839.72|2837.72|2842.22|2840.22|2843.22|2841.22|2839.72|2837.72|150
1587947400000|2020-04-27 00:30:00|2841.22|2839.22|2843.22|2841.22|2844.22|2842.22|2840.72|2838.72|173
1587947700000|2020-04-27 00:35:00|2843.72|2841.72|2840.22|2838.22|2844.22|2842.22|2840.22|2838.22|429
1587948000000|2020-04-27 00:40:00|2840.72|2838.72|2839.22|2837.22|2841.22|2839.22|2839.22|2837.22|81
1587948300000|2020-04-27 00:45:00|2839.72|2837.72|2844.22|2842.22|2844.22|2842.22|2839.72|2837.72|111
1587948600000|2020-04-27 00:50:00|2843.22|2841.22|2845.22|2843.22|2846.22|2844.22|2843.22|2841.22|52
1587948900000|2020-04-27 00:55:00|2845.72|2843.72|2848.22|2846.22|2849.22|2847.22|2844.22|2842.22|267
1587949200000|2020-04-27 01:00:00|2848.72|2846.72|2846.72|2844.72|2850.22|2848.22|2846.72|2844.72|302
1587949500000|2020-04-27 01:05:00|2847.22|2845.22|2845.72|2843.72|2848.22|2846.22|2844.22|2842.22|61
1587949800000|2020-04-27 01:10:00|2845.22|2843.22|2846.22|2844.22|2846.22|2844.22|2844.72|2842.72|30
1587950100000|2020-04-27 01:15:00|2847.22|2845.22|2847.72|2845.72|2851.22|2849.22|2845.22|2843.22|435
1587950400000|2020-04-27 01:20:00|2848.22|2846.22|2850.22|2848.22|2851.22|2849.22|2847.22|2845.22|210
1587950700000|2020-04-27 01:25:00|2849.72|2847.72|2851.22|2849.22|2851.22|2849.22|2848.72|2846.72|121
1587951000000|2020-04-27 01:30:00|2852.22|2850.22|2853.22|2851.22|2854.72|2852.72|2851.22|2849.22|528
1587951300000|2020-04-27 01:35:00|2853.72|2851.72|2856.22|2854.22|2857.22|2855.22|2852.22|2850.22|197
1587951600000|2020-04-27 01:40:00|2855.22|2853.22|2855.22|2853.22|2855.72|2853.72|2853.22|2851.22|60
1587951900000|2020-04-27 01:45:00|2856.22|2854.22|2859.22|2857.22|2861.22|2859.22|2855.22|2853.22|463
1587952200000|2020-04-27 01:50:00|2858.22|2856.22|2858.22|2856.22|2860.22|2858.22|2858.22|2856.22|68
1587952500000|2020-04-27 01:55:00|2858.72|2856.72|2859.22|2857.22|2861.22|2859.22|2858.22|2856.22|170
1587952800000|2020-04-27 02:00:00|2860.22|2858.22|2859.22|2857.22|2860.22|2858.22|2858.22|2856.22|210
1587953100000|2020-04-27 02:05:00|2859.72|2857.72|2864.22|2862.22|2864.22|2862.22|2858.22|2856.22|257
1587953400000|2020-04-27 02:10:00|2864.72|2862.72|2866.22|2864.22|2866.22|2864.22|2862.22|2860.22|407
1587953700000|2020-04-27 02:15:00|2865.72|2863.72|2865.22|2863.22|2866.22|2864.22|2864.22|2862.22|213
1587954000000|2020-04-27 02:20:00|2865.72|2863.72|2866.22|2864.22|2867.22|2865.22|2865.22|2863.22|265
1587954300000|2020-04-27 02:25:00|2865.72|2863.72|2864.72|2862.72|2866.22|2864.22|2864.22|2862.22|187
1587954600000|2020-04-27 02:30:00|2864.22|2862.22|2865.22|2863.22|2866.22|2864.22|2863.22|2861.22|145
1587954900000|2020-04-27 02:35:00|2866.22|2864.22|2867.72|2865.72|2869.22|2867.22|2866.22|2864.22|300
1587955200000|2020-04-27 02:40:00|2867.22|2865.22|2867.22|2865.22|2869.22|2867.22|2867.22|2865.22|64
1587955500000|2020-04-27 02:45:00|2866.72|2864.72|2865.72|2863.72|2866.72|2864.72|2864.22|2862.22|135
1587955800000|2020-04-27 02:50:00|2865.22|2863.22|2864.72|2862.72|2866.22|2864.22|2863.72|2861.72|41
1587956100000|2020-04-27 02:55:00|2864.22|2862.22|2864.22|2862.22|2864.22|2862.22|2862.72|2860.72|54
1587956400000|2020-04-27 03:00:00|2863.72|2861.72|2869.22|2867.22|2869.22|2867.22|2863.72|2861.72|85
1587956700000|2020-04-27 03:05:00|2868.72|2866.72|2872.22|2870.22|2872.22|2870.22|2867.72|2865.72|208
1587957000000|2020-04-27 03:10:00|2871.72|2869.72|2869.22|2867.22|2871.72|2869.72|2869.22|2867.22|170
1587957300000|2020-04-27 03:15:00|2869.72|2867.72|2868.22|2866.22|2871.22|2869.22|2868.22|2866.22|33
1587957600000|2020-04-27 03:20:00|2868.72|2866.72|2867.22|2865.22|2869.22|2867.22|2867.22|2865.22|24
1587957900000|2020-04-27 03:25:00|2868.22|2866.22|2868.22|2866.22|2868.22|2866.22|2867.22|2865.22|16
1587958200000|2020-04-27 03:30:00|2868.72|2866.72|2869.22|2867.22|2870.22|2868.22|2868.22|2866.22|111
1587958500000|2020-04-27 03:35:00|2869.72|2867.72|2866.22|2864.22|2869.72|2867.72|2865.72|2863.72|87
1587958800000|2020-04-27 03:40:00|2866.72|2864.72|2868.22|2866.22|2868.22|2866.22|2866.22|2864.22|49
1587959100000|2020-04-27 03:45:00|2868.72|2866.72|2867.72|2865.72|2868.72|2866.72|2867.22|2865.22|78
1587959400000|2020-04-27 03:50:00|2867.22|2865.22|2867.22|2865.22|2867.22|2865.22|2865.22|2863.22|31
1587959700000|2020-04-27 03:55:00|2866.22|2864.22|2870.22|2868.22|2870.22|2868.22|2866.22|2864.22|188
1587960000000|2020-04-27 04:00:00|2869.72|2867.72|2871.22|2869.22|2873.22|2871.22|2869.72|2867.72|129
1587960300000|2020-04-27 04:05:00|2871.72|2869.72|2872.22|2870.22|2872.72|2870.72|2871.22|2869.22|14
1587960600000|2020-04-27 04:10:00|2872.72|2870.72|2872.72|2870.72|2872.72|2870.72|2871.22|2869.22|97
1587960900000|2020-04-27 04:15:00|2873.22|2871.22|2871.22|2869.22|2873.22|2871.22|2870.72|2868.72|109
1587961200000|2020-04-27 04:20:00|2870.72|2868.72|2872.22|2870.22|2872.22|2870.22|2870.22|2868.22|59
1587961500000|2020-04-27 04:25:00|2871.72|2869.72|2872.72|2870.72|2873.22|2871.22|2870.72|2868.72|71
1587961800000|2020-04-27 04:30:00|2872.22|2870.22|2878.22|2876.22|2879.22|2877.22|2872.22|2870.22|520
1587962100000|2020-04-27 04:35:00|2878.72|2876.72|2879.22|2877.22|2880.22|2878.22|2878.22|2876.22|345
1587962400000|2020-04-27 04:40:00|2878.22|2876.22|2880.22|2878.22|2881.22|2879.22|2878.22|2876.22|436
1587962700000|2020-04-27 04:45:00|2881.22|2879.22|2883.22|2881.22|2885.72|2883.72|2880.72|2878.72|743
1587963000000|2020-04-27 04:50:00|2883.72|2881.72|2882.22|2880.22|2885.22|2883.22|2882.22|2880.22|272
1587963300000|2020-04-27 04:55:00|2882.72|2880.72|2883.22|2881.22|2884.22|2882.22|2882.22|2880.22|75
1587963600000|2020-04-27 05:00:00|2884.22|2882.22|2884.22|2882.22|2886.22|2884.22|2883.22|2881.22|266
1587963900000|2020-04-27 05:05:00|2883.72|2881.72|2882.72|2880.72|2884.22|2882.22|2881.22|2879.22|217
1587964200000|2020-04-27 05:10:00|2882.22|2880.22|2880.22|2878.22|2883.22|2881.22|2880.22|2878.22|270
1587964500000|2020-04-27 05:15:00|2879.72|2877.72|2879.22|2877.22|2880.22|2878.22|2878.22|2876.22|264
1587964800000|2020-04-27 05:20:00|2878.22|2876.22|2880.22|2878.22|2880.22|2878.22|2877.22|2875.22|793
1587965100000|2020-04-27 05:25:00|2879.22|2877.22|2883.22|2881.22|2884.22|2882.22|2879.22|2877.22|896
1587965400000|2020-04-27 05:30:00|2882.22|2880.22|2881.22|2879.22|2882.22|2880.22|2880.22|2878.22|517
1587965700000|2020-04-27 05:35:00|2882.22|2880.22|2881.22|2879.22|2884.22|2882.22|2881.22|2879.22|1000
1587966000000|2020-04-27 05:40:00|2880.72|2878.72|2883.22|2881.22|2883.22|2881.22|2878.22|2876.22|966
1587966300000|2020-04-27 05:45:00|2884.22|2882.22|2889.72|2887.72|2890.22|2888.22|2884.22|2882.22|1236
1587966600000|2020-04-27 05:50:00|2889.22|2887.22|2884.22|2882.22|2889.22|2887.22|2883.22|2881.22|1091
1587966900000|2020-04-27 05:55:00|2883.72|2881.72|2880.22|2878.22|2885.22|2883.22|2880.22|2878.22|1170
1587967200000|2020-04-27 06:00:00|2879.97|2878.47|2871.97|2870.47|2881.97|2880.47|2869.97|2868.47|3192
1587967500000|2020-04-27 06:05:00|2872.97|2871.47|2870.97|2869.47|2876.97|2875.47|2869.97|2868.47|3279
1587967800000|2020-04-27 06:10:00|2869.97|2868.47|2869.97|2868.47|2873.97|2872.47|2867.97|2866.47|2494
1587968100000|2020-04-27 06:15:00|2868.97|2867.47|2873.97|2872.47|2874.97|2873.47|2868.97|2867.47|1698
1587968400000|2020-04-27 06:20:00|2874.97|2873.47|2872.97|2871.47|2875.97|2874.47|2871.97|2870.47|1689
1587968700000|2020-04-27 06:25:00|2873.97|2872.47|2868.97|2867.47|2874.97|2873.47|2868.97|2867.47|2665
1587969000000|2020-04-27 06:30:00|2869.97|2868.47|2871.97|2870.47|2871.97|2870.47|2868.97|2867.47|1205
1587969300000|2020-04-27 06:35:00|2870.97|2869.47|2868.97|2867.47|2871.97|2870.47|2868.97|2867.47|953
1587969600000|2020-04-27 06:40:00|2867.97|2866.47|2869.97|2868.47|2869.97|2868.47|2866.97|2865.47|1853
1587969900000|2020-04-27 06:45:00|2870.97|2869.47|2867.97|2866.47|2870.97|2869.47|2867.97|2866.47|1022
1587970200000|2020-04-27 06:50:00|2868.97|2867.47|2865.97|2864.47|2868.97|2867.47|2865.97|2864.47|1793
1587970500000|2020-04-27 06:55:00|2866.97|2865.47|2868.97|2867.47|2870.97|2869.47|2866.97|2865.47|2809
1587970800000|2020-04-27 07:00:00|2869.97|2868.47|2868.97|2867.47|2872.97|2871.47|2865.97|2864.47|16959
1587971100000|2020-04-27 07:05:00|2867.97|2866.47|2865.97|2864.47|2872.97|2871.47|2863.97|2862.47|8526
1587971400000|2020-04-27 07:10:00|2866.97|2865.47|2872.97|2871.47|2873.97|2872.47|2865.97|2864.47|7579
1587971700000|2020-04-27 07:15:00|2871.97|2870.47|2865.97|2864.47|2872.97|2871.47|2863.97|2862.47|6576
1587972000000|2020-04-27 07:20:00|2866.97|2865.47|2869.97|2868.47|2869.97|2868.47|2865.97|2864.47|6979
1587972300000|2020-04-27 07:25:00|2870.97|2869.47|2867.97|2866.47|2871.97|2870.47|2865.97|2864.47|5345
1587972600000|2020-04-27 07:30:00|2868.97|2867.47|2874.97|2873.47|2874.97|2873.47|2867.97|2866.47|6858
1587972900000|2020-04-27 07:35:00|2875.97|2874.47|2873.97|2872.47|2875.97|2874.47|2872.97|2871.47|8909
1587973200000|2020-04-27 07:40:00|2872.97|2871.47|2870.97|2869.47|2874.97|2873.47|2870.97|2869.47|4471
1587973500000|2020-04-27 07:45:00|2871.97|2870.47|2874.97|2873.47|2874.97|2873.47|2871.97|2870.47|4769
1587973800000|2020-04-27 07:50:00|2875.97|2874.47|2870.97|2869.47|2875.97|2874.47|2870.97|2869.47|5151
1587974100000|2020-04-27 07:55:00|2871.97|2870.47|2872.97|2871.47|2872.97|2871.47|2868.97|2867.47|5236
1587974400000|2020-04-27 08:00:00|2871.97|2870.47|2870.97|2869.47|2872.97|2871.47|2867.97|2866.47|5864
1587974700000|2020-04-27 08:05:00|2871.97|2870.47|2867.97|2866.47|2873.97|2872.47|2867.97|2866.47|5344
1587975000000|2020-04-27 08:10:00|2868.97|2867.47|2866.97|2865.47|2870.97|2869.47|2866.97|2865.47|7769
1587975300000|2020-04-27 08:15:00|2865.97|2864.47|2861.97|2860.47|2866.97|2865.47|2858.97|2857.47|10483
1587975600000|2020-04-27 08:20:00|2860.97|2859.47|2864.97|2863.47|2865.97|2864.47|2858.97|2857.47|5469
1587975900000|2020-04-27 08:25:00|2863.97|2862.47|2860.97|2859.47|2864.97|2863.47|2859.97|2858.47|8968
1587976200000|2020-04-27 08:30:00|2859.97|2858.47|2860.97|2859.47|2860.97|2859.47|2857.97|2856.47|5478
1587976500000|2020-04-27 08:35:00|2861.97|2860.47|2862.97|2861.47|2863.97|2862.47|2860.97|2859.47|3728
1587976800000|2020-04-27 08:40:00|2863.97|2862.47|2860.97|2859.47|2864.97|2863.47|2860.97|2859.47|4315
1587977100000|2020-04-27 08:45:00|2861.47|2859.97|2863.97|2862.47|2863.97|2862.47|2860.97|2859.47|2654
1587977400000|2020-04-27 08:50:00|2862.97|2861.47|2864.97|2863.47|2864.97|2863.47|2861.97|2860.47|4216
1587977700000|2020-04-27 08:55:00|2865.97|2864.47|2865.97|2864.47|2866.97|2865.47|2864.97|2863.47|5809
1587978000000|2020-04-27 09:00:00|2864.97|2863.47|2862.97|2861.47|2864.97|2863.47|2859.97|2858.47|4637
1587978300000|2020-04-27 09:05:00|2863.97|2862.47|2861.97|2860.47|2864.97|2863.47|2861.97|2860.47|3491
1587978600000|2020-04-27 09:10:00|2862.97|2861.47|2862.97|2861.47|2865.97|2864.47|2862.97|2861.47|4184
1587978900000|2020-04-27 09:15:00|2863.97|2862.47|2863.97|2862.47|2864.97|2863.47|2862.97|2861.47|3210
1587979200000|2020-04-27 09:20:00|2864.97|2863.47|2867.97|2866.47|2867.97|2866.47|2862.97|2861.47|5179
1587979500000|2020-04-27 09:25:00|2866.97|2865.47|2868.97|2867.47|2869.97|2868.47|2865.97|2864.47|3981
1587979800000|2020-04-27 09:30:00|2869.97|2868.47|2868.97|2867.47|2869.97|2868.47|2867.97|2866.47|2521
1587980100000|2020-04-27 09:35:00|2867.97|2866.47|2866.97|2865.47|2868.97|2867.47|2866.97|2865.47|2529
1587980400000|2020-04-27 09:40:00|2865.97|2864.47|2866.97|2865.47|2868.97|2867.47|2865.97|2864.47|3591
1587980700000|2020-04-27 09:45:00|2867.97|2866.47|2867.97|2866.47|2867.97|2866.47|2865.97|2864.47|7895
1587981000000|2020-04-27 09:50:00|2868.47|2866.97|2869.97|2868.47|2870.97|2869.47|2867.97|2866.47|3082
1587981300000|2020-04-27 09:55:00|2868.97|2867.47|2871.97|2870.47|2872.97|2871.47|2868.97|2867.47|5196
1587981600000|2020-04-27 10:00:00|2870.97|2869.47|2867.97|2866.47|2870.97|2869.47|2866.97|2865.47|5250
1587981900000|2020-04-27 10:05:00|2866.97|2865.47|2867.97|2866.47|2867.97|2866.47|2866.97|2865.47|2016
1587982200000|2020-04-27 10:10:00|2866.97|2865.47|2869.97|2868.47|2869.97|2868.47|2866.97|2865.47|3377
1587982500000|2020-04-27 10:15:00|2870.97|2869.47|2870.97|2869.47|2870.97|2869.47|2869.97|2868.47|3521
1587982800000|2020-04-27 10:20:00|2869.97|2868.47|2869.97|2868.47|2870.97|2869.47|2868.97|2867.47|3016
1587983100000|2020-04-27 10:25:00|2870.97|2869.47|2870.97|2869.47|2870.97|2869.47|2869.97|2868.47|1333
1587983400000|2020-04-27 10:30:00|2869.97|2868.47|2867.97|2866.47|2870.97|2869.47|2866.97|2865.47|2192
1587983700000|2020-04-27 10:35:00|2866.97|2865.47|2868.97|2867.47|2868.97|2867.47|2866.97|2865.47|5549
1587984000000|2020-04-27 10:40:00|2867.97|2866.47|2866.97|2865.47|2868.97|2867.47|2866.97|2865.47|3504
1587984300000|2020-04-27 10:45:00|2867.97|2866.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2428
1587984600000|2020-04-27 10:50:00|2865.97|2864.47|2867.97|2866.47|2867.97|2866.47|2865.97|2864.47|2046
1587984900000|2020-04-27 10:55:00|2866.97|2865.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2619
1587985200000|2020-04-27 11:00:00|2865.97|2864.47|2867.97|2866.47|2868.47|2866.97|2865.97|2864.47|1752
1587985500000|2020-04-27 11:05:00|2866.97|2865.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2203
1587985800000|2020-04-27 11:10:00|2867.97|2866.47|2868.97|2867.47|2868.97|2867.47|2866.97|2865.47|2818
1587986100000|2020-04-27 11:15:00|2867.97|2866.47|2867.97|2866.47|2868.97|2867.47|2866.97|2865.47|1342
1587986400000|2020-04-27 11:20:00|2868.97|2867.47|2870.97|2869.47|2870.97|2869.47|2868.97|2867.47|1049
1587986700000|2020-04-27 11:25:00|2871.97|2870.47|2871.97|2870.47|2871.97|2870.47|2870.97|2869.47|2666
1587987000000|2020-04-27 11:30:00|2872.97|2871.47|2871.97|2870.47|2872.97|2871.47|2871.97|2870.47|5395
1587987300000|2020-04-27 11:35:00|2872.97|2871.47|2872.97|2871.47|2872.97|2871.47|2871.97|2870.47|2035
1587987600000|2020-04-27 11:40:00|2872.67|2871.17|2874.67|2873.17|2874.67|2873.17|2872.67|2871.17|1187
1587987900000|2020-04-27 11:45:00|2875.67|2874.17|2874.67|2873.17|2875.67|2874.17|2874.67|2873.17|2350
1587988200000|2020-04-27 11:50:00|2873.67|2872.17|2874.67|2873.17|2875.67|2874.17|2873.67|2872.17|2284
1587988500000|2020-04-27 11:55:00|2875.67|2874.17|2872.67|2871.17|2875.67|2874.17|2872.67|2871.17|5219
1587988800000|2020-04-27 12:00:00|2873.67|2872.17|2872.67|2871.17|2874.67|2873.17|2872.67|2871.17|3701
1587989100000|2020-04-27 12:05:00|2873.67|2872.17|2874.67|2873.17|2874.67|2873.17|2872.67|2871.17|2575
1587989400000|2020-04-27 12:10:00|2875.67|2874.17|2874.67|2873.17|2875.67|2874.17|2873.67|2872.17|3326
1587989700000|2020-04-27 12:15:00|2875.67|2874.17|2876.67|2875.17|2876.67|2875.17|2875.67|2874.17|1779
1587990000000|2020-04-27 12:20:00|2877.67|2876.17|2875.67|2874.17|2877.67|2876.17|2875.67|2874.17|3789
1587990300000|2020-04-27 12:25:00|2874.67|2873.17|2871.67|2870.17|2874.67|2873.17|2871.67|2870.17|3922
1587990600000|2020-04-27 12:30:00|2872.67|2871.17|2872.67|2871.17|2875.67|2874.17|2871.67|2870.17|7654
1587990900000|2020-04-27 12:35:00|2871.67|2870.17|2870.67|2869.17|2871.67|2870.17|2870.67|2869.17|4923
1587991200000|2020-04-27 12:40:00|2871.17|2869.67|2872.67|2871.17|2872.67|2871.17|2870.67|2869.17|4268
1587991500000|2020-04-27 12:45:00|2871.67|2870.17|2872.67|2871.17|2872.67|2871.17|2871.67|2870.17|2741
1587991800000|2020-04-27 12:50:00|2871.67|2870.17|2868.67|2867.17|2872.67|2871.17|2868.17|2866.67|3675
1587992100000|2020-04-27 12:55:00|2869.67|2868.17|2865.67|2864.17|2869.67|2868.17|2865.67|2864.17|5778
1587992400000|2020-04-27 13:00:00|2866.67|2865.17|2868.67|2867.17|2869.67|2868.17|2865.67|2864.17|7310
1587992700000|2020-04-27 13:05:00|2867.67|2866.17|2864.67|2863.17|2867.67|2866.17|2864.67|2863.17|4819
1587993000000|2020-04-27 13:10:00|2865.67|2864.17|2864.67|2863.17|2865.67|2864.17|2863.67|2862.17|5279
1587993300000|2020-04-27 13:15:00|2865.67|2864.17|2862.67|2861.17|2865.67|2864.17|2862.67|2861.17|3570
1587993600000|2020-04-27 13:20:00|2863.67|2862.17|2858.67|2857.17|2863.67|2862.17|2857.67|2856.17|7374
1587993900000|2020-04-27 13:25:00|2857.67|2856.17|2854.67|2853.17|2857.67|2856.17|2854.67|2853.17|7678
1587994200000|2020-04-27 13:30:00|2855.67|2854.17|2856.67|2855.17|2858.67|2857.17|2851.67|2850.17|16528
1587994500000|2020-04-27 13:35:00|2857.67|2856.17|2859.67|2858.17|2860.67|2859.17|2855.67|2854.17|10844
1587994800000|2020-04-27 13:40:00|2860.17|2858.67|2853.67|2852.17|2860.67|2859.17|2853.67|2852.17|4433
1587995100000|2020-04-27 13:45:00|2854.67|2853.17|2857.67|2856.17|2857.67|2856.17|2852.67|2851.17|3819
1587995400000|2020-04-27 13:50:00|2856.67|2855.17|2857.67|2856.17|2859.67|2858.17|2855.67|2854.17|5692
1587995700000|2020-04-27 13:55:00|2856.67|2855.17|2857.67|2856.17|2860.67|2859.17|2855.67|2854.17|9817
1587996000000|2020-04-27 14:00:00|2858.67|2857.17|2856.67|2855.17|2860.67|2859.17|2856.67|2855.17|10057
1587996300000|2020-04-27 14:05:00|2855.67|2854.17|2853.67|2852.17|2856.67|2855.17|2852.67|2851.17|13313
1587996600000|2020-04-27 14:10:00|2854.51|2853.01|2861.51|2860.01|2862.51|2861.01|2853.51|2852.01|10362
1587996900000|2020-04-27 14:15:00|2862.51|2861.01|2863.51|2862.01|2863.51|2862.01|2859.51|2858.01|7584
1587997200000|2020-04-27 14:20:00|2864.51|2863.01|2864.51|2863.01|2865.51|2864.01|2862.51|2861.01|6516
1587997500000|2020-04-27 14:25:00|2863.51|2862.01|2865.51|2864.01|2865.51|2864.01|2862.51|2861.01|5386
1587997800000|2020-04-27 14:30:00|2866.51|2865.01|2865.51|2864.01|2867.51|2866.01|2865.51|2864.01|6511
1587998100000|2020-04-27 14:35:00|2864.51|2863.01|2862.51|2861.01|2864.51|2863.01|2861.51|2860.01|6762
1587998400000|2020-04-27 14:40:00|2863.01|2861.51|2867.51|2866.01|2867.51|2866.01|2862.51|2861.01|13870
1587998700000|2020-04-27 14:45:00|2866.51|2865.01|2868.51|2867.01|2868.51|2867.01|2864.51|2863.01|5144
1587999000000|2020-04-27 14:50:00|2867.51|2866.01|2869.51|2868.01|2870.51|2869.01|2867.51|2866.01|8011
1587999300000|2020-04-27 14:55:00|2868.51|2867.01|2866.51|2865.01|2868.51|2867.01|2865.51|2864.01|6001
1587999600000|2020-04-27 15:00:00|2867.51|2866.01|2870.51|2869.01|2871.51|2870.01|2863.51|2862.01|9090
1587999900000|2020-04-27 15:05:00|2871.51|2870.01|2872.51|2871.01|2872.51|2871.01|2867.51|2866.01|6984
1588000200000|2020-04-27 15:10:00|2871.51|2870.01|2873.51|2872.01|2874.51|2873.01|2870.51|2869.01|8571
1588000500000|2020-04-27 15:15:00|2872.51|2871.01|2874.51|2873.01|2875.51|2874.01|2871.51|2870.01|5451
1588000800000|2020-04-27 15:20:00|2873.51|2872.01|2875.51|2874.01|2875.51|2874.01|2872.51|2871.01|7326
1588001100000|2020-04-27 15:25:00|2876.51|2875.01|2879.51|2878.01|2880.51|2879.01|2875.51|2874.01|32010
1588001400000|2020-04-27 15:30:00|2878.51|2877.01|2881.51|2880.01|2883.51|2882.01|2877.51|2876.01|57370
1588001700000|2020-04-27 15:35:00|2882.51|2881.01|2883.51|2882.01|2885.51|2884.01|2881.51|2880.01|28139
1588002000000|2020-04-27 15:40:00|2884.51|2883.01|2886.51|2885.01|2886.51|2885.01|2883.51|2882.01|10863
1588002300000|2020-04-27 15:45:00|2885.51|2884.01|2885.51|2884.01|2886.51|2885.01|2884.51|2883.01|8665
1588002600000|2020-04-27 15:50:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2882.51|2881.01|9576
1588002900000|2020-04-27 15:55:00|2884.51|2883.01|2883.51|2882.01|2885.51|2884.01|2883.51|2882.01|4969
1588003200000|2020-04-27 16:00:00|2884.51|2883.01|2880.51|2879.01|2884.51|2883.01|2880.51|2879.01|10107
1588003500000|2020-04-27 16:05:00|2879.51|2878.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|3446
1588003800000|2020-04-27 16:10:00|2881.51|2880.01|2881.51|2880.01|2882.51|2881.01|2880.51|2879.01|8153
1588004100000|2020-04-27 16:15:00|2880.51|2879.01|2881.51|2880.01|2882.51|2881.01|2880.51|2879.01|2553
1588004400000|2020-04-27 16:20:00|2880.51|2879.01|2881.51|2880.01|2881.51|2880.01|2880.51|2879.01|3003
1588004700000|2020-04-27 16:25:00|2880.51|2879.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|2325
1588005000000|2020-04-27 16:30:00|2881.51|2880.01|2882.51|2881.01|2882.51|2881.01|2880.51|2879.01|1905
1588005300000|2020-04-27 16:35:00|2881.51|2880.01|2880.51|2879.01|2883.51|2882.01|2880.51|2879.01|2529
1588005600000|2020-04-27 16:40:00|2881.01|2879.51|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|1651
1588005900000|2020-04-27 16:45:00|2879.51|2878.01|2880.51|2879.01|2880.51|2879.01|2878.51|2877.01|1354
1588006200000|2020-04-27 16:50:00|2881.51|2880.01|2879.51|2878.01|2881.51|2880.01|2879.51|2878.01|1284
1588006500000|2020-04-27 16:55:00|2880.51|2879.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|1088
1588006800000|2020-04-27 17:00:00|2880.01|2878.51|2879.51|2878.01|2880.51|2879.01|2878.51|2877.01|2183
1588007100000|2020-04-27 17:05:00|2880.01|2878.51|2881.51|2880.01|2881.51|2880.01|2879.51|2878.01|1472
1588007400000|2020-04-27 17:10:00|2880.51|2879.01|2881.51|2880.01|2881.51|2880.01|2879.51|2878.01|759
1588007700000|2020-04-27 17:15:00|2882.01|2880.51|2879.51|2878.01|2882.01|2880.51|2878.51|2877.01|1962
1588008000000|2020-04-27 17:20:00|2879.01|2877.51|2877.51|2876.01|2879.51|2878.01|2877.51|2876.01|630
1588008300000|2020-04-27 17:25:00|2878.51|2877.01|2878.51|2877.01|2879.51|2878.01|2877.51|2876.01|1457
1588008600000|2020-04-27 17:30:00|2877.51|2876.01|2878.51|2877.01|2878.51|2877.01|2877.51|2876.01|1173
1588008900000|2020-04-27 17:35:00|2879.51|2878.01|2881.51|2880.01|2881.51|2880.01|2877.51|2876.01|707
1588009200000|2020-04-27 17:40:00|2880.51|2879.01|2879.51|2878.01|2881.51|2880.01|2878.51|2877.01|1268
1588009500000|2020-04-27 17:45:00|2878.51|2877.01|2878.51|2877.01|2879.51|2878.01|2878.51|2877.01|242
1588009800000|2020-04-27 17:50:00|2879.51|2878.01|2880.51|2879.01|2880.51|2879.01|2879.51|2878.01|415
1588010100000|2020-04-27 17:55:00|2881.51|2880.01|2880.51|2879.01|2881.51|2880.01|2880.51|2879.01|1119
1588010400000|2020-04-27 18:00:00|2881.51|2880.01|2881.51|2880.01|2882.51|2881.01|2881.51|2880.01|233
1588010700000|2020-04-27 18:05:00|2882.51|2881.01|2882.51|2881.01|2882.51|2881.01|2881.51|2880.01|342
1588011000000|2020-04-27 18:10:00|||||||||260
1588011300000|2020-04-27 18:15:00|2883.51|2882.01|2883.51|2882.01|2883.51|2882.01|2882.51|2881.01|502
1588011600000|2020-04-27 18:20:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2883.51|2882.01|695
1588011900000|2020-04-27 18:25:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2883.51|2882.01|448
1588012200000|2020-04-27 18:30:00|2882.51|2881.01|2885.51|2884.01|2886.51|2885.01|2882.51|2881.01|1515
1588012500000|2020-04-27 18:35:00|2886.01|2884.51|2887.51|2886.01|2887.51|2886.01|2884.51|2883.01|3436
1588012800000|2020-04-27 18:40:00|2888.51|2887.01|2891.51|2890.01|2891.51|2890.01|2888.51|2887.01|5423
1588013100000|2020-04-27 18:45:00|2892.51|2891.01|2895.51|2894.01|2895.51|2894.01|2892.51|2891.01|4613
1588013400000|2020-04-27 18:50:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|2601
1588013700000|2020-04-27 18:55:00|2895.01|2893.51|2895.51|2894.01|2896.51|2895.01|2894.51|2893.01|3270
1588014000000|2020-04-27 19:00:00|2894.51|2893.01|2897.51|2896.01|2897.51|2896.01|2894.51|2893.01|2497
1588014300000|2020-04-27 19:05:00|2898.01|2896.51|2894.51|2893.01|2898.01|2896.51|2894.51|2893.01|1434
1588014600000|2020-04-27 19:10:00|2895.51|2894.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|710
1588014900000|2020-04-27 19:15:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|1048
1588015200000|2020-04-27 19:20:00|2896.51|2895.01|2895.51|2894.01|2896.51|2895.01|2895.51|2894.01|826
1588015500000|2020-04-27 19:25:00|2894.51|2893.01|2893.51|2892.01|2895.51|2894.01|2893.51|2892.01|1345
1588015800000|2020-04-27 19:30:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.01|2892.51|1337
1588016100000|2020-04-27 19:35:00|2896.51|2895.01|2897.51|2896.01|2898.51|2897.01|2896.51|2895.01|631
1588016400000|2020-04-27 19:40:00|2898.51|2897.01|2900.51|2899.01|2901.51|2900.01|2898.51|2897.01|1837
1588016700000|2020-04-27 19:45:00|2900.01|2898.51|2899.51|2898.01|2900.51|2899.01|2898.51|2897.01|1313
1588017000000|2020-04-27 19:50:00|2900.51|2899.01|2897.51|2896.01|2900.51|2899.01|2896.51|2895.01|2781
1588017300000|2020-04-27 19:55:00|2896.51|2895.01|2894.51|2893.01|2897.51|2896.01|2892.51|2891.01|7199
1588017600000|2020-04-27 20:00:00|2893.56|2890.56|2893.86|2890.86|2895.36|2892.36|2892.46|2889.46|79
1588017900000|2020-04-27 20:05:00|2893.56|2890.56|2891.16|2888.16|2894.26|2891.26|2890.96|2887.96|0
1588018200000|2020-04-27 20:10:00|2890.86|2887.86|2893.46|2890.46|2894.26|2891.26|2890.86|2887.86|0
1588018500000|2020-04-27 20:15:00|2893.36|2890.36|2893.66|2890.66|2893.66|2890.66|2892.66|2889.66|0
1588018800000|2020-04-27 20:20:00|2893.76|2890.76|2900.66|2897.66|2901.76|2898.76|2893.46|2890.46|0
1588019100000|2020-04-27 20:25:00|2900.76|2897.76|2900.76|2897.76|2901.06|2898.06|2900.66|2897.66|0
1588019400000|2020-04-27 20:30:00|2899.66|2896.66|2896.56|2893.56|2900.16|2897.16|2895.86|2892.86|0
1588019700000|2020-04-27 20:35:00|2896.36|2893.36|2896.76|2893.76|2897.46|2894.46|2896.36|2893.36|0
1588020000000|2020-04-27 20:40:00|2897.06|2894.06|2896.16|2893.16|2897.06|2894.06|2895.86|2892.86|0
1588020300000|2020-04-27 20:45:00|2895.86|2892.86|2896.36|2893.36|2896.56|2893.56|2895.86|2892.86|0
1588020600000|2020-04-27 20:50:00|2896.56|2893.56|2896.76|2893.76|2897.06|2894.06|2896.36|2893.36|0
1588020900000|2020-04-27 20:55:00|2896.56|2893.56|2895.86|2892.86|2897.46|2894.46|2895.66|2892.66|0
1588021200000|2020-04-27 21:00:00|2895.66|2892.66|2896.46|2893.46|2896.46|2893.46|2895.66|2892.66|0
1588021800000|2020-04-27 21:10:00|2896.36|2893.36|2896.46|2893.46|2896.46|2893.46|2896.36|2893.36|0
1588022100000|2020-04-27 21:15:00|2896.36|2893.36|2896.16|2893.16|2896.56|2893.56|2896.16|2893.16|0
1588022400000|2020-04-27 21:20:00|2896.26|2893.26|2896.36|2893.36|2896.46|2893.46|2896.16|2893.16|0
1588022700000|2020-04-27 21:25:00|2896.26|2893.26|2896.46|2893.46|2896.46|2893.46|2896.16|2893.16|0
1588023000000|2020-04-27 21:30:00|2896.36|2893.36|2896.66|2893.66|2896.66|2893.66|2896.26|2893.26|0
1588023300000|2020-04-27 21:35:00|2896.56|2893.56|2896.66|2893.66|2896.96|2893.96|2896.56|2893.56|0
1588023600000|2020-04-27 21:40:00|2896.76|2893.76|2895.96|2892.96|2896.76|2893.76|2895.66|2892.66|0
1588023900000|2020-04-27 21:45:00|2896.36|2893.36|2896.76|2893.76|2896.76|2893.76|2896.26|2893.26|0
1588024200000|2020-04-27 21:50:00|2896.66|2893.66|2896.86|2893.86|2896.86|2893.86|2896.46|2893.46|0
1588024500000|2020-04-27 21:55:00|2896.96|2893.96|2896.96|2893.96|2897.06|2894.06|2896.76|2893.76|0
1588024800000|2020-04-27 22:00:00|2897.06|2894.06|2892.96|2889.96|2897.26|2894.26|2891.76|2888.76|0
1588025100000|2020-04-27 22:05:00|2893.66|2890.66|2892.76|2889.76|2894.16|2891.16|2892.76|2889.76|0
1588025400000|2020-04-27 22:10:00|2892.56|2889.56|2891.66|2888.66|2892.76|2889.76|2891.26|2888.26|0
1588025700000|2020-04-27 22:15:00|2891.46|2888.46|2893.26|2890.26|2894.16|2891.16|2891.46|2888.46|0
1588026000000|2020-04-27 22:20:00|2893.46|2890.46|2894.56|2891.56|2894.56|2891.56|2893.46|2890.46|0
1588026300000|2020-04-27 22:25:00|2894.36|2891.36|2896.16|2893.16|2896.66|2893.66|2894.36|2891.36|0
1588026600000|2020-04-27 22:30:00|2896.36|2893.36|2893.86|2890.86|2896.36|2893.36|2893.66|2890.66|0
1588026900000|2020-04-27 22:35:00|2894.26|2891.26|2894.76|2891.76|2895.96|2892.96|2894.26|2891.26|0
1588027200000|2020-04-27 22:40:00|2895.06|2892.06|2894.76|2891.76|2895.26|2892.26|2893.66|2890.66|0
1588027500000|2020-04-27 22:45:00|2894.56|2891.56|2893.86|2890.86|2895.66|2892.66|2893.86|2890.86|0
1588027800000|2020-04-27 22:50:00|2893.66|2890.66|2893.66|2890.66|2894.46|2891.46|2892.96|2889.96|0
1588028100000|2020-04-27 22:55:00|2893.56|2890.56|2893.86|2890.86|2893.86|2890.86|2893.26|2890.26|0
1588028400000|2020-04-27 23:00:00|2893.66|2890.66|2896.26|2893.26|2897.26|2894.26|2893.26|2890.26|0
1588028700000|2020-04-27 23:05:00|2896.36|2893.36|2895.36|2892.36|2896.36|2893.36|2894.56|2891.56|0
1588029000000|2020-04-27 23:10:00|2895.46|2892.46|2896.56|2893.56|2896.66|2893.66|2895.06|2892.06|0
1588029300000|2020-04-27 23:15:00|2897.16|2894.16|2899.26|2896.26|2899.96|2896.96|2897.16|2894.16|0
1588029600000|2020-04-27 23:20:00|2898.86|2895.86|2897.26|2894.26|2898.86|2895.86|2897.06|2894.06|0
1588029900000|2020-04-27 23:25:00|2897.06|2894.06|2896.86|2893.86|2897.46|2894.46|2895.96|2892.96|0
1588030200000|2020-04-27 23:30:00|2897.26|2894.26|2897.26|2894.26|2897.46|2894.46|2895.66|2892.66|0
1588030500000|2020-04-27 23:35:00|2897.16|2894.16|2896.36|2893.36|2897.36|2894.36|2896.16|2893.16|0
1588030800000|2020-04-27 23:40:00|2896.56|2893.56|2896.56|2893.56|2896.56|2893.56|2895.66|2892.66|0
1588031100000|2020-04-27 23:45:00|2896.46|2893.46|2897.06|2894.06|2897.46|2894.46|2896.36|2893.36|0
1588031400000|2020-04-27 23:50:00|2896.86|2893.86|2894.76|2891.76|2896.86|2893.86|2894.16|2891.16|0
1588031700000|2020-04-27 23:55:00|2894.66|2891.66|2895.36|2892.36|2895.66|2892.66|2894.36|2891.36|0
1588032000000|2020-04-28 00:00:00|2895.46|2892.46|2892.56|2889.56|2896.06|2893.06|2891.86|2888.86|0
1588032300000|2020-04-28 00:05:00|2892.36|2889.36|2893.36|2890.36|2893.56|2890.56|2891.46|2888.46|0
1588032600000|2020-04-28 00:10:00|2893.26|2890.26|2893.16|2890.16|2894.36|2891.36|2890.46|2887.46|0
1588032900000|2020-04-28 00:15:00|2893.16|2890.16|2896.26|2894.26|2896.76|2894.76|2891.76|2889.76|288
1588033200000|2020-04-28 00:20:00|2895.76|2893.76|2894.76|2892.76|2895.76|2893.76|2892.76|2890.76|288
1588033500000|2020-04-28 00:25:00|2893.76|2891.76|2891.76|2889.76|2893.76|2891.76|2891.76|2889.76|224
1588033800000|2020-04-28 00:30:00|2892.26|2890.26|2893.76|2891.76|2893.76|2891.76|2888.76|2886.76|422
1588034100000|2020-04-28 00:35:00|2894.76|2892.76|2893.76|2891.76|2895.76|2893.76|2893.76|2891.76|185
1588034400000|2020-04-28 00:40:00|2894.76|2892.76|2898.26|2896.26|2899.26|2897.26|2894.76|2892.76|285
1588034700000|2020-04-28 00:45:00|2898.76|2896.76|2898.26|2896.26|2899.26|2897.26|2896.26|2894.26|169
1588035000000|2020-04-28 00:50:00|2898.76|2896.76|2896.76|2894.76|2898.76|2896.76|2895.76|2893.76|45
1588035300000|2020-04-28 00:55:00|2896.26|2894.26|2895.76|2893.76|2896.76|2894.76|2893.76|2891.76|80
1588035600000|2020-04-28 01:00:00|2894.76|2892.76|2890.76|2888.76|2894.76|2892.76|2890.76|2888.76|158
1588035900000|2020-04-28 01:05:00|2891.76|2889.76|2892.76|2890.76|2892.76|2890.76|2889.76|2887.76|80
1588036200000|2020-04-28 01:10:00|2893.26|2891.26|2887.76|2885.76|2893.76|2891.76|2885.76|2883.76|158
1588036500000|2020-04-28 01:15:00|2886.76|2884.76|2886.76|2884.76|2886.76|2884.76|2883.76|2881.76|249
1588036800000|2020-04-28 01:20:00|2887.26|2885.26|2885.26|2883.26|2887.76|2885.76|2883.76|2881.76|218
1588037100000|2020-04-28 01:25:00|2884.76|2882.76|2884.26|2882.26|2886.76|2884.76|2884.26|2882.26|70
1588037400000|2020-04-28 01:30:00|2883.76|2881.76|2884.26|2882.26|2884.76|2882.76|2881.76|2879.76|288
1588037700000|2020-04-28 01:35:00|2883.76|2881.76|2883.76|2881.76|2884.76|2882.76|2881.76|2879.76|192
1588038000000|2020-04-28 01:40:00|2883.26|2881.26|2884.76|2882.76|2885.76|2883.76|2881.76|2879.76|184
1588038300000|2020-04-28 01:45:00|2883.76|2881.76|2878.76|2876.76|2883.76|2881.76|2877.76|2875.76|452
1588038600000|2020-04-28 01:50:00|2879.26|2877.26|2876.76|2874.76|2881.76|2879.76|2876.76|2874.76|148
1588038900000|2020-04-28 01:55:00|2877.26|2875.26|2876.76|2874.76|2877.76|2875.76|2875.76|2873.76|175
1588039200000|2020-04-28 02:00:00|2875.76|2873.76|2876.76|2874.76|2877.76|2875.76|2874.76|2872.76|130
1588039500000|2020-04-28 02:05:00|2877.26|2875.26|2879.76|2877.76|2879.76|2877.76|2876.76|2874.76|102
1588039800000|2020-04-28 02:10:00|2879.26|2877.26|2879.76|2877.76|2880.76|2878.76|2878.76|2876.76|111
1588040100000|2020-04-28 02:15:00|2879.26|2877.26|2878.76|2876.76|2880.76|2878.76|2878.76|2876.76|280
1588040400000|2020-04-28 02:20:00|2878.26|2876.26|2878.76|2876.76|2879.76|2877.76|2877.76|2875.76|227
1588040700000|2020-04-28 02:25:00|2879.26|2877.26|2874.76|2872.76|2879.76|2877.76|2874.76|2872.76|949
1588041000000|2020-04-28 02:30:00|2875.76|2873.76|2878.76|2876.76|2879.76|2877.76|2875.76|2873.76|561
1588041300000|2020-04-28 02:35:00|2879.26|2877.26|2879.76|2877.76|2880.26|2878.26|2877.76|2875.76|303
1588041600000|2020-04-28 02:40:00|2880.26|2878.26|2879.76|2877.76|2880.76|2878.76|2879.76|2877.76|314
1588041900000|2020-04-28 02:45:00|2878.76|2876.76|2880.76|2878.76|2881.76|2879.76|2878.76|2876.76|104
1588042200000|2020-04-28 02:50:00|2881.76|2879.76|2880.76|2878.76|2881.76|2879.76|2880.76|2878.76|61
1588042500000|2020-04-28 02:55:00|2881.76|2879.76|2882.26|2880.26|2883.76|2881.76|2880.76|2878.76|136
1588042800000|2020-04-28 03:00:00|2882.76|2880.76|2879.26|2877.26|2883.76|2881.76|2878.76|2876.76|51
1588043100000|2020-04-28 03:05:00|2879.76|2877.76|2878.26|2876.26|2879.76|2877.76|2877.76|2875.76|44
1588043400000|2020-04-28 03:10:00|2877.76|2875.76|2880.26|2878.26|2880.76|2878.76|2877.76|2875.76|46
1588043700000|2020-04-28 03:15:00|2879.76|2877.76|2880.26|2878.26|2880.76|2878.76|2878.76|2876.76|44
1588044000000|2020-04-28 03:20:00|2880.76|2878.76|2879.76|2877.76|2880.76|2878.76|2878.76|2876.76|28
1588044300000|2020-04-28 03:25:00|2880.26|2878.26|2880.76|2878.76|2880.76|2878.76|2879.26|2877.26|48
1588044600000|2020-04-28 03:30:00|2881.26|2879.26|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|64
1588044900000|2020-04-28 03:35:00|2882.26|2880.26|2882.76|2880.76|2883.26|2881.26|2881.76|2879.76|104
1588045200000|2020-04-28 03:40:00|2881.76|2879.76|2881.76|2879.76|2881.76|2879.76|2880.26|2878.26|41
1588045500000|2020-04-28 03:45:00|2881.26|2879.26|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|63
1588045800000|2020-04-28 03:50:00|2881.76|2879.76|2881.76|2879.76|2882.76|2880.76|2881.26|2879.26|45
1588046100000|2020-04-28 03:55:00|2882.26|2880.26|2879.76|2877.76|2882.76|2880.76|2879.76|2877.76|67
1588046400000|2020-04-28 04:00:00|2880.26|2878.26|2880.26|2878.26|2880.76|2878.76|2879.76|2877.76|21
1588046700000|2020-04-28 04:05:00|2879.76|2877.76|2876.26|2874.26|2879.76|2877.76|2874.76|2872.76|463
1588047000000|2020-04-28 04:10:00|2875.76|2873.76|2876.76|2874.76|2877.76|2875.76|2874.76|2872.76|212
1588047300000|2020-04-28 04:15:00|2877.26|2875.26|2877.76|2875.76|2877.76|2875.76|2875.76|2873.76|11
1588047600000|2020-04-28 04:20:00|2877.26|2875.26|2876.76|2874.76|2877.26|2875.26|2876.76|2874.76|8
1588047900000|2020-04-28 04:25:00|2877.26|2875.26|2879.76|2877.76|2879.76|2877.76|2877.26|2875.26|9
1588048200000|2020-04-28 04:30:00|2879.26|2877.26|2879.76|2877.76|2879.76|2877.76|2878.76|2876.76|12
1588048500000|2020-04-28 04:35:00|2878.76|2876.76|2879.76|2877.76|2881.26|2879.26|2878.76|2876.76|28
1588048800000|2020-04-28 04:40:00|2880.26|2878.26|2879.76|2877.76|2881.26|2879.26|2879.76|2877.76|20
1588049100000|2020-04-28 04:45:00|2880.26|2878.26|2881.26|2879.26|2881.76|2879.76|2879.76|2877.76|67
1588049400000|2020-04-28 04:50:00|2881.76|2879.76|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|20
1588049700000|2020-04-28 04:55:00|2883.26|2881.26|2882.76|2880.76|2883.76|2881.76|2882.76|2880.76|69
1588050000000|2020-04-28 05:00:00|2881.76|2879.76|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|306
1588050300000|2020-04-28 05:05:00|2881.76|2879.76|2882.76|2880.76|2883.26|2881.26|2881.76|2879.76|147
1588050600000|2020-04-28 05:10:00|2883.26|2881.26|2883.76|2881.76|2886.76|2884.76|2883.26|2881.26|225
1588050900000|2020-04-28 05:15:00|2884.76|2882.76|2886.76|2884.76|2886.76|2884.76|2884.76|2882.76|335
1588051200000|2020-04-28 05:20:00|2885.76|2883.76|2886.76|2884.76|2887.76|2885.76|2885.76|2883.76|422
1588051500000|2020-04-28 05:25:00|2885.76|2883.76|2886.76|2884.76|2886.76|2884.76|2885.76|2883.76|257
1588051800000|2020-04-28 05:30:00|2885.76|2883.76|2886.26|2884.26|2886.76|2884.76|2885.26|2883.26|522
1588052100000|2020-04-28 05:35:00|2886.76|2884.76|2886.76|2884.76|2886.76|2884.76|2885.76|2883.76|447
1588052400000|2020-04-28 05:40:00|2886.26|2884.26|2885.76|2883.76|2886.76|2884.76|2884.76|2882.76|241
1588052700000|2020-04-28 05:45:00|2884.76|2882.76|2884.76|2882.76|2885.76|2883.76|2882.76|2880.76|318
1588053000000|2020-04-28 05:50:00|2885.76|2883.76|2886.76|2884.76|2886.76|2884.76|2884.76|2882.76|392
1588053300000|2020-04-28 05:55:00|2887.76|2885.76|2884.76|2882.76|2887.76|2885.76|2883.76|2881.76|1361
1588053600000|2020-04-28 06:00:00|2884.51|2883.01|2882.51|2881.01|2884.51|2883.01|2881.51|2880.01|1424
1588053900000|2020-04-28 06:05:00|2883.01|2881.51|2886.51|2885.01|2886.51|2885.01|2882.51|2881.01|753
1588054200000|2020-04-28 06:10:00|2885.51|2884.01|2886.51|2885.01|2886.51|2885.01|2885.51|2884.01|849
1588054500000|2020-04-28 06:15:00|2885.51|2884.01|2886.51|2885.01|2886.51|2885.01|2885.51|2884.01|1192
1588054800000|2020-04-28 06:20:00|2885.51|2884.01|2884.51|2883.01|2886.51|2885.01|2883.51|2882.01|713
1588055100000|2020-04-28 06:25:00|2884.01|2882.51|2884.51|2883.01|2884.51|2883.01|2882.51|2881.01|437
1588055400000|2020-04-28 06:30:00|2883.51|2882.01|2881.51|2880.01|2884.51|2883.01|2881.51|2880.01|843
1588055700000|2020-04-28 06:35:00|2882.51|2881.01|2883.51|2882.01|2883.51|2882.01|2882.51|2881.01|446
1588056000000|2020-04-28 06:40:00|2883.01|2881.51|2884.51|2883.01|2884.51|2883.01|2881.51|2880.01|781
1588056300000|2020-04-28 06:45:00|2883.51|2882.01|2883.51|2882.01|2885.51|2884.01|2883.51|2882.01|1903
1588056600000|2020-04-28 06:50:00|2884.51|2883.01|2882.51|2881.01|2884.51|2883.01|2881.51|2880.01|941
1588056900000|2020-04-28 06:55:00|2882.01|2880.51|2880.51|2879.01|2882.51|2881.01|2880.51|2879.01|2466
1588057200000|2020-04-28 07:00:00|2881.51|2880.01|2887.51|2886.01|2889.51|2888.01|2880.51|2879.01|16769
1588057500000|2020-04-28 07:05:00|2886.51|2885.01|2886.51|2885.01|2886.51|2885.01|2883.51|2882.01|4489
1588057800000|2020-04-28 07:10:00|2887.51|2886.01|2885.51|2884.01|2888.51|2887.01|2884.51|2883.01|4255
1588058100000|2020-04-28 07:15:00|2884.51|2883.01|2888.51|2887.01|2888.51|2887.01|2884.51|2883.01|3444
1588058400000|2020-04-28 07:20:00|2887.51|2886.01|2888.51|2887.01|2889.51|2888.01|2886.51|2885.01|2869
1588058700000|2020-04-28 07:25:00|2889.51|2888.01|2888.51|2887.01|2893.51|2892.01|2886.51|2885.01|4925
1588059000000|2020-04-28 07:30:00|2887.51|2886.01|2891.51|2890.01|2891.51|2890.01|2887.51|2886.01|6968
1588059300000|2020-04-28 07:35:00|2890.51|2889.01|2895.51|2894.01|2896.51|2895.01|2890.51|2889.01|7940
1588059600000|2020-04-28 07:40:00|2896.51|2895.01|2900.51|2899.01|2902.51|2901.01|2896.51|2895.01|9083
1588059900000|2020-04-28 07:45:00|2901.51|2900.01|2898.51|2897.01|2902.51|2901.01|2898.51|2897.01|4462
1588060200000|2020-04-28 07:50:00|2899.51|2898.01|2909.51|2908.01|2909.51|2908.01|2898.51|2897.01|15283
1588060500000|2020-04-28 07:55:00|2910.51|2909.01|2907.51|2906.01|2911.51|2910.01|2907.51|2906.01|6996
1588060800000|2020-04-28 08:00:00|2906.51|2905.01|2904.51|2903.01|2908.51|2907.01|2904.51|2903.01|4005
1588061100000|2020-04-28 08:05:00|2903.51|2902.01|2898.51|2897.01|2904.51|2903.01|2897.51|2896.01|9739
1588061400000|2020-04-28 08:10:00|2897.51|2896.01|2898.51|2897.01|2901.01|2899.51|2896.51|2895.01|5421
1588061700000|2020-04-28 08:15:00|2899.51|2898.01|2898.51|2897.01|2900.51|2899.01|2898.51|2897.01|4561
1588062000000|2020-04-28 08:20:00|2897.51|2896.01|2904.55|2903.05|2904.55|2903.05|2897.51|2896.01|3236
1588062300000|2020-04-28 08:25:00|2905.55|2904.05|2901.55|2900.05|2905.55|2904.05|2900.55|2899.05|4242
1588062600000|2020-04-28 08:30:00|2902.55|2901.05|2902.55|2901.05|2903.55|2902.05|2901.55|2900.05|2691
1588062900000|2020-04-28 08:35:00|2903.55|2902.05|2906.55|2905.05|2906.55|2905.05|2903.55|2902.05|2993
1588063200000|2020-04-28 08:40:00|2907.55|2906.05|2905.55|2904.05|2907.55|2906.05|2905.55|2904.05|3487
1588063500000|2020-04-28 08:45:00|2906.55|2905.05|2899.55|2898.05|2906.55|2905.05|2899.55|2898.05|4068
1588063800000|2020-04-28 08:50:00|2900.55|2899.05|2902.55|2901.05|2903.55|2902.05|2900.55|2899.05|4090
1588064100000|2020-04-28 08:55:00|2901.55|2900.05|2901.55|2900.05|2902.55|2901.05|2900.55|2899.05|2956
1588064400000|2020-04-28 09:00:00|2902.55|2901.05|2902.55|2901.05|2903.55|2902.05|2900.55|2899.05|4220
1588064700000|2020-04-28 09:05:00|2901.55|2900.05|2903.55|2902.05|2903.55|2902.05|2901.55|2900.05|2389
1588065000000|2020-04-28 09:10:00|2904.55|2903.05|2905.55|2904.05|2905.55|2904.05|2904.55|2903.05|2230
1588065300000|2020-04-28 09:15:00|2906.55|2905.05|2914.55|2913.05|2916.55|2915.05|2905.55|2904.05|12462
1588065600000|2020-04-28 09:20:00|2915.55|2914.05|2922.55|2921.05|2922.55|2921.05|2913.55|2912.05|16129
1588065900000|2020-04-28 09:25:00|2921.55|2920.05|2923.55|2922.05|2928.55|2927.05|2921.55|2920.05|22085
1588066200000|2020-04-28 09:30:00|2924.55|2923.05|2921.55|2920.05|2924.55|2923.05|2920.55|2919.05|7970
1588066500000|2020-04-28 09:35:00|2922.55|2921.05|2926.55|2925.05|2926.55|2925.05|2921.55|2920.05|7897
1588066800000|2020-04-28 09:40:00|2927.05|2925.55|2928.55|2927.05|2929.55|2928.05|2926.55|2925.05|7458
1588067100000|2020-04-28 09:45:00|2927.55|2926.05|2930.55|2929.05|2930.55|2929.05|2926.55|2925.05|5370
1588067400000|2020-04-28 09:50:00|2931.55|2930.05|2935.55|2934.05|2935.55|2934.05|2931.55|2930.05|12096
1588067700000|2020-04-28 09:55:00|2934.55|2933.05|2943.55|2942.05|2943.55|2942.05|2934.55|2933.05|12266
1588068000000|2020-04-28 10:00:00|2942.55|2941.05|2934.55|2933.05|2942.55|2941.05|2933.55|2932.05|12740
1588068300000|2020-04-28 10:05:00|2933.55|2932.05|2932.55|2931.05|2934.55|2933.05|2932.55|2931.05|7852
1588068600000|2020-04-28 10:10:00|2933.55|2932.05|2931.55|2930.05|2934.55|2933.05|2931.55|2930.05|4050
1588068900000|2020-04-28 10:15:00|2930.55|2929.05|2931.55|2930.05|2933.55|2932.05|2930.55|2929.05|4217
1588069200000|2020-04-28 10:20:00|2930.55|2929.05|2930.55|2929.05|2932.55|2931.05|2929.55|2928.05|5601
1588069500000|2020-04-28 10:25:00|2931.55|2930.05|2929.05|2927.55|2932.55|2931.05|2928.05|2926.55|6516
1588069800000|2020-04-28 10:30:00|2928.55|2927.05|2929.55|2928.05|2930.55|2929.05|2928.55|2927.05|3316
1588070100000|2020-04-28 10:35:00|2930.05|2928.55|2930.55|2929.05|2931.55|2930.05|2928.55|2927.05|4030
1588070400000|2020-04-28 10:40:00|2931.05|2929.55|2933.55|2932.05|2934.55|2933.05|2931.05|2929.55|7028
1588070700000|2020-04-28 10:45:00|2934.55|2933.05|2931.55|2930.05|2934.55|2933.05|2931.55|2930.05|3699
1588071000000|2020-04-28 10:50:00|2930.55|2929.05|2930.55|2929.05|2931.55|2930.05|2930.55|2929.05|2040
1588071300000|2020-04-28 10:55:00|2931.55|2930.05|2929.55|2928.05|2931.55|2930.05|2928.55|2927.05|3903
1588071600000|2020-04-28 11:00:00|2928.55|2927.05|2928.55|2927.05|2929.55|2928.05|2927.55|2926.05|5052
1588071900000|2020-04-28 11:05:00|2929.55|2928.05|2928.55|2927.05|2929.55|2928.05|2927.55|2926.05|2762
1588072200000|2020-04-28 11:10:00|2929.05|2927.55|2931.55|2930.05|2931.55|2930.05|2928.55|2927.05|2764
1588072500000|2020-04-28 11:15:00|2932.55|2931.05|2933.55|2932.05|2935.55|2934.05|2931.55|2930.05|6038
1588072800000|2020-04-28 11:20:00|2932.55|2931.05|2930.55|2929.05|2932.55|2931.05|2929.55|2928.05|2482
1588073100000|2020-04-28 11:25:00|2931.55|2930.05|2932.55|2931.05|2932.55|2931.05|2930.55|2929.05|5938
1588073400000|2020-04-28 11:30:00|2933.55|2932.05|2935.55|2934.05|2935.55|2934.05|2932.55|2931.05|4470
1588073700000|2020-04-28 11:35:00|2935.05|2933.55|2935.55|2934.05|2935.55|2934.05|2934.55|2933.05|9792
1588074000000|2020-04-28 11:40:00|2936.23|2934.73|2934.73|2933.23|2936.23|2934.73|2934.23|2932.73|2739
1588074300000|2020-04-28 11:45:00|2935.23|2933.73|2936.23|2934.73|2936.23|2934.73|2934.23|2932.73|3936
1588074600000|2020-04-28 11:50:00|2935.23|2933.73|2939.23|2937.73|2939.23|2937.73|2935.23|2933.73|3703
1588074900000|2020-04-28 11:55:00|2938.23|2936.73|2939.23|2937.73|2939.23|2937.73|2938.23|2936.73|6421
1588075200000|2020-04-28 12:00:00|2940.23|2938.73|2939.23|2937.73|2941.23|2939.73|2939.23|2937.73|5191
1588075500000|2020-04-28 12:05:00|2940.23|2938.73|2937.23|2935.73|2940.23|2938.73|2937.23|2935.73|2417
1588075800000|2020-04-28 12:10:00|2938.23|2936.73|2940.23|2938.73|2941.23|2939.73|2937.23|2935.73|2982
1588076100000|2020-04-28 12:15:00|2939.23|2937.73|2939.23|2937.73|2939.73|2938.23|2938.23|2936.73|1368
1588076400000|2020-04-28 12:20:00|2940.23|2938.73|2940.23|2938.73|2940.23|2938.73|2939.23|2937.73|3018
1588076700000|2020-04-28 12:25:00|2941.23|2939.73|2940.23|2938.73|2942.23|2940.73|2940.23|2938.73|3881
1588077000000|2020-04-28 12:30:00|2941.23|2939.73|2942.23|2940.73|2944.23|2942.73|2941.23|2939.73|4310
1588077300000|2020-04-28 12:35:00|2943.23|2941.73|2942.23|2940.73|2945.23|2943.73|2942.23|2940.73|7281
1588077600000|2020-04-28 12:40:00|2943.23|2941.73|2942.23|2940.73|2943.23|2941.73|2942.23|2940.73|2737
1588077900000|2020-04-28 12:45:00|2943.23|2941.73|2944.23|2942.73|2944.23|2942.73|2942.23|2940.73|2497
1588078200000|2020-04-28 12:50:00|2945.23|2943.73|2947.23|2945.73|2948.23|2946.73|2945.23|2943.73|6819
1588078500000|2020-04-28 12:55:00|2948.23|2946.73|2949.23|2947.73|2949.23|2947.73|2948.23|2946.73|9127
1588078800000|2020-04-28 13:00:00|2948.23|2946.73|2949.23|2947.73|2950.23|2948.73|2948.23|2946.73|4804
1588079100000|2020-04-28 13:05:00|2948.23|2946.73|2951.23|2949.73|2952.23|2950.73|2948.23|2946.73|8080
1588079400000|2020-04-28 13:10:00|2952.23|2950.73|2953.23|2951.73|2953.23|2951.73|2951.23|2949.73|8134
1588079700000|2020-04-28 13:15:00|2952.23|2950.73|2952.23|2950.73|2953.23|2951.73|2950.23|2948.73|5703
1588080000000|2020-04-28 13:20:00|2951.23|2949.73|2949.23|2947.73|2951.23|2949.73|2947.23|2945.73|6689
1588080300000|2020-04-28 13:25:00|2948.23|2946.73|2947.23|2945.73|2949.23|2947.73|2946.23|2944.73|8505
1588080600000|2020-04-28 13:30:00|2946.23|2944.73|2942.23|2940.73|2948.23|2946.73|2941.23|2939.73|9041
1588080900000|2020-04-28 13:35:00|2943.23|2941.73|2938.23|2936.73|2944.23|2942.73|2938.23|2936.73|7047
1588081200000|2020-04-28 13:40:00|2939.23|2937.73|2938.23|2936.73|2940.23|2938.73|2932.23|2930.73|12843
1588081500000|2020-04-28 13:45:00|2939.23|2937.73|2937.23|2935.73|2941.23|2939.73|2937.23|2935.73|5790
1588081800000|2020-04-28 13:50:00|2938.23|2936.73|2942.23|2940.73|2944.23|2942.73|2938.23|2936.73|6906
1588082100000|2020-04-28 13:55:00|2941.23|2939.73|2930.73|2929.23|2941.23|2939.73|2930.73|2929.23|11155
1588082400000|2020-04-28 14:00:00|2931.23|2929.73|2935.23|2933.73|2935.23|2933.73|2928.23|2926.73|10978
1588082700000|2020-04-28 14:05:00|2936.23|2934.73|2941.23|2939.73|2943.23|2941.73|2936.23|2934.73|16507
1588083000000|2020-04-28 14:10:00|2940.65|2939.15|2937.65|2936.15|2940.65|2939.15|2936.65|2935.15|8754
1588083300000|2020-04-28 14:15:00|2936.65|2935.15|2934.65|2933.15|2939.65|2938.15|2934.65|2933.15|8035
1588083600000|2020-04-28 14:20:00|2933.65|2932.15|2928.65|2927.15|2933.65|2932.15|2927.65|2926.15|14422
1588083900000|2020-04-28 14:25:00|2927.65|2926.15|2930.65|2929.15|2930.65|2929.15|2927.65|2926.15|13718
1588084200000|2020-04-28 14:30:00|2931.65|2930.15|2926.65|2925.15|2932.65|2931.15|2925.65|2924.15|16602
1588084500000|2020-04-28 14:35:00|2927.65|2926.15|2928.65|2927.15|2930.65|2929.15|2926.65|2925.15|8472
1588084800000|2020-04-28 14:40:00|2927.65|2926.15|2920.65|2919.15|2928.65|2927.15|2919.65|2918.15|14274
1588085100000|2020-04-28 14:45:00|2919.65|2918.15|2920.65|2919.15|2921.65|2920.15|2917.65|2916.15|13324
1588085400000|2020-04-28 14:50:00|2919.65|2918.15|2916.65|2915.15|2922.65|2921.15|2915.65|2914.15|16958
1588085700000|2020-04-28 14:55:00|2917.65|2916.15|2911.65|2910.15|2917.65|2916.15|2909.65|2908.15|24800
1588086000000|2020-04-28 15:00:00|2912.65|2911.15|2918.65|2917.15|2919.65|2918.15|2909.65|2908.15|19527
1588086300000|2020-04-28 15:05:00|2917.65|2916.15|2925.65|2924.15|2925.65|2924.15|2915.65|2914.15|12284
1588086600000|2020-04-28 15:10:00|2924.65|2923.15|2927.65|2926.15|2928.65|2927.15|2923.65|2922.15|11068
1588086900000|2020-04-28 15:15:00|2926.65|2925.15|2924.65|2923.15|2927.65|2926.15|2919.65|2918.15|11655
1588087200000|2020-04-28 15:20:00|2925.65|2924.15|2925.65|2924.15|2927.65|2926.15|2922.65|2921.15|15655
1588087500000|2020-04-28 15:25:00|2924.65|2923.15|2929.65|2928.15|2929.65|2928.15|2924.65|2923.15|27856
1588087800000|2020-04-28 15:30:00|2925.8|2924.3|2926.8|2925.3|2927.8|2926.3|2922.8|2921.3|59342
1588088100000|2020-04-28 15:35:00|2927.8|2926.3|2922.8|2921.3|2928.8|2927.3|2921.8|2920.3|35597
1588088400000|2020-04-28 15:40:00|2921.8|2920.3|2923.8|2922.3|2923.8|2922.3|2921.8|2920.3|11349
1588088700000|2020-04-28 15:45:00|2924.8|2923.3|2922.8|2921.3|2925.8|2924.3|2922.8|2921.3|6672
1588089000000|2020-04-28 15:50:00|2923.8|2922.3|2917.8|2916.3|2923.8|2922.3|2916.8|2915.3|7484
1588089300000|2020-04-28 15:55:00|2918.8|2917.3|2918.8|2917.3|2918.8|2917.3|2916.8|2915.3|5969
1588089600000|2020-04-28 16:00:00|2919.8|2918.3|2918.8|2917.3|2920.8|2919.3|2916.8|2915.3|3284
1588089900000|2020-04-28 16:05:00|2919.8|2918.3|2920.8|2919.3|2920.8|2919.3|2918.8|2917.3|3850
1588090200000|2020-04-28 16:10:00|2921.3|2919.8|2918.8|2917.3|2921.8|2920.3|2918.8|2917.3|3611
1588090500000|2020-04-28 16:15:00|2917.8|2916.3|2910.8|2909.3|2917.8|2916.3|2909.8|2908.3|7443
1588090800000|2020-04-28 16:20:00|2911.8|2910.3|2911.8|2910.3|2913.3|2911.8|2909.8|2908.3|3626
1588091100000|2020-04-28 16:25:00|2910.8|2909.3|2912.8|2911.3|2913.8|2912.3|2910.8|2909.3|3089
1588091400000|2020-04-28 16:30:00|2911.8|2910.3|2915.8|2914.3|2915.8|2914.3|2911.8|2910.3|3540
1588091700000|2020-04-28 16:35:00|2914.8|2913.3|2914.8|2913.3|2916.8|2915.3|2913.8|2912.3|1582
1588092000000|2020-04-28 16:40:00|2913.8|2912.3|2915.8|2914.3|2915.8|2914.3|2913.8|2912.3|1556
1588092300000|2020-04-28 16:45:00|2914.8|2913.3|2915.8|2914.3|2916.8|2915.3|2911.8|2910.3|2540
1588092600000|2020-04-28 16:50:00|2914.8|2913.3|2913.8|2912.3|2916.8|2915.3|2912.8|2911.3|1806
1588092900000|2020-04-28 16:55:00|2912.8|2911.3|2917.8|2916.3|2919.3|2917.8|2912.8|2911.3|1571
1588093200000|2020-04-28 17:00:00|2918.8|2917.3|2922.8|2921.3|2922.8|2921.3|2917.8|2916.3|3902
1588093500000|2020-04-28 17:05:00|2921.8|2920.3|2919.8|2918.3|2923.8|2922.3|2919.8|2918.3|2138
1588093800000|2020-04-28 17:10:00|2920.3|2918.8|2917.8|2916.3|2920.8|2919.3|2917.8|2916.3|1050
1588094100000|2020-04-28 17:15:00|2918.8|2917.3|2916.8|2915.3|2918.8|2917.3|2916.8|2915.3|1414
1588094400000|2020-04-28 17:20:00|2917.8|2916.3|2919.8|2918.3|2919.8|2918.3|2916.8|2915.3|1825
1588094700000|2020-04-28 17:25:00|2918.8|2917.3|2918.8|2917.3|2920.8|2919.3|2917.8|2916.3|2045
1588095000000|2020-04-28 17:30:00|2917.8|2916.3|2917.8|2916.3|2919.8|2918.3|2916.8|2915.3|1706
1588095300000|2020-04-28 17:35:00|2916.8|2915.3|2915.8|2914.3|2917.8|2916.3|2915.8|2914.3|1525
1588095600000|2020-04-28 17:40:00|2914.8|2913.3|2922.8|2921.3|2922.8|2921.3|2914.8|2913.3|1017
1588095900000|2020-04-28 17:45:00|2922.3|2920.8|2921.8|2920.3|2922.8|2921.3|2921.8|2920.3|821
1588096200000|2020-04-28 17:50:00|2920.8|2919.3|2921.8|2920.3|2922.8|2921.3|2920.8|2919.3|960
1588096500000|2020-04-28 17:55:00|2920.8|2919.3|2918.8|2917.3|2921.8|2920.3|2917.8|2916.3|1212
1588096800000|2020-04-28 18:00:00|2919.8|2918.3|2922.8|2921.3|2923.8|2922.3|2919.8|2918.3|642
1588097100000|2020-04-28 18:05:00|2921.8|2920.3|2921.8|2920.3|2922.3|2920.8|2920.8|2919.3|735
1588097400000|2020-04-28 18:10:00|2922.8|2921.3|2922.8|2921.3|2924.8|2923.3|2922.8|2921.3|1923
1588097700000|2020-04-28 18:15:00|2923.3|2921.8|2923.8|2922.3|2924.8|2923.3|2922.8|2921.3|968
1588098000000|2020-04-28 18:20:00|2923.3|2921.8|2922.8|2921.3|2923.8|2922.3|2922.8|2921.3|1136
1588098300000|2020-04-28 18:25:00|2923.8|2922.3|2922.8|2921.3|2924.8|2923.3|2921.8|2920.3|892
1588098600000|2020-04-28 18:30:00|2923.8|2922.3|2922.8|2921.3|2924.8|2923.3|2922.8|2921.3|1102
1588098900000|2020-04-28 18:35:00|2921.8|2920.3|2919.8|2918.3|2922.8|2921.3|2918.8|2917.3|764
1588099200000|2020-04-28 18:40:00|2918.8|2917.3|2918.8|2917.3|2921.8|2920.3|2918.8|2917.3|685
1588099500000|2020-04-28 18:45:00|2917.8|2916.3|2920.8|2919.3|2920.8|2919.3|2917.8|2916.3|759
1588099800000|2020-04-28 18:50:00|2920.3|2918.8|2916.8|2915.3|2921.8|2920.3|2916.8|2915.3|669
1588100100000|2020-04-28 18:55:00|2917.8|2916.3|2915.8|2914.3|2917.8|2916.3|2914.8|2913.3|1509
1588100400000|2020-04-28 19:00:00|2916.8|2915.3|2917.8|2916.3|2918.8|2917.3|2915.8|2914.3|1235
1588100700000|2020-04-28 19:05:00|2918.8|2917.3|2918.8|2917.3|2919.8|2918.3|2917.8|2916.3|482
1588101000000|2020-04-28 19:10:00|2917.8|2916.3|2917.8|2916.3|2919.8|2918.3|2916.8|2915.3|1177
1588101300000|2020-04-28 19:15:00|2916.8|2915.3|2918.8|2917.3|2918.8|2917.3|2916.8|2915.3|559
1588101600000|2020-04-28 19:20:00|2917.8|2916.3|2915.8|2914.3|2921.8|2920.3|2911.8|2910.3|3749
1588101900000|2020-04-28 19:25:00|2916.8|2915.3|2917.8|2916.3|2918.8|2917.3|2916.8|2915.3|1980
1588102200000|2020-04-28 19:30:00|2916.8|2915.3|2914.8|2913.3|2918.8|2917.3|2914.8|2913.3|933
1588102500000|2020-04-28 19:35:00|2915.8|2914.3|2915.8|2914.3|2915.8|2914.3|2912.8|2911.3|1208
1588102800000|2020-04-28 19:40:00|2916.8|2915.3|2912.8|2911.3|2916.8|2915.3|2912.8|2911.3|1289
1588103100000|2020-04-28 19:45:00|2911.8|2910.3|2907.8|2906.3|2911.8|2910.3|2907.8|2906.3|2686
1588103400000|2020-04-28 19:50:00|2906.8|2905.3|2903.8|2902.3|2908.8|2907.3|2902.8|2901.3|3812
1588103700000|2020-04-28 19:55:00|2904.8|2903.3|2903.3|2901.8|2907.8|2906.3|2902.8|2901.3|6773
1588104000000|2020-04-28 20:00:00|2904.35|2901.35|2909.05|2906.05|2910.05|2907.05|2903.65|2900.65|82
1588104300000|2020-04-28 20:05:00|2909.35|2906.35|2912.25|2909.25|2915.15|2912.15|2906.35|2903.35|0
1588104600000|2020-04-28 20:10:00|2912.45|2909.45|2915.05|2912.05|2915.85|2912.85|2912.25|2909.25|0
1588104900000|2020-04-28 20:15:00|2915.25|2912.25|2914.25|2911.25|2915.25|2912.25|2914.05|2911.05|0
1588105200000|2020-04-28 20:20:00|2914.15|2911.15|2914.55|2911.55|2914.65|2911.65|2914.05|2911.05|0
1588105500000|2020-04-28 20:25:00|2914.35|2911.35|2914.15|2911.15|2914.75|2911.75|2914.15|2911.15|0
1588105800000|2020-04-28 20:30:00|2914.65|2911.65|2909.45|2906.45|2914.85|2911.85|2908.75|2905.75|0
1588106100000|2020-04-28 20:35:00|2909.65|2906.65|2913.95|2910.95|2913.95|2910.95|2909.45|2906.45|0
1588106400000|2020-04-28 20:40:00|2913.75|2910.75|2912.55|2909.55|2915.25|2912.25|2912.35|2909.35|0
1588106700000|2020-04-28 20:45:00|2912.85|2909.85|2913.45|2910.45|2913.95|2910.95|2912.35|2909.35|0
1588107000000|2020-04-28 20:50:00|2913.75|2910.75|2911.25|2908.25|2913.75|2910.75|2910.35|2907.35|0
1588107300000|2020-04-28 20:55:00|2911.45|2908.45|2908.95|2905.95|2911.65|2908.65|2908.75|2905.75|0
1588107600000|2020-04-28 21:00:00|2908.75|2905.75|2909.65|2906.65|2909.65|2906.65|2908.75|2905.75|0
1588107900000|2020-04-28 21:05:00|2909.75|2906.75|2910.35|2907.35|2910.35|2907.35|2909.45|2906.45|0
1588108200000|2020-04-28 21:10:00|2910.45|2907.45|2911.65|2908.65|2911.65|2908.65|2910.45|2907.45|0
1588108500000|2020-04-28 21:15:00|2911.55|2908.55|2911.25|2908.25|2911.95|2908.95|2910.95|2907.95|0
1588108800000|2020-04-28 21:20:00|2911.55|2908.55|2911.75|2908.75|2912.15|2909.15|2911.55|2908.55|0
1588109100000|2020-04-28 21:25:00|2911.85|2908.85|2911.55|2908.55|2911.95|2908.95|2911.45|2908.45|0
1588109400000|2020-04-28 21:30:00|2911.75|2908.75|2911.85|2908.85|2911.95|2908.95|2911.55|2908.55|0
1588109700000|2020-04-28 21:35:00|2912.05|2909.05|2912.55|2909.55|2912.55|2909.55|2911.75|2908.75|0
1588110000000|2020-04-28 21:40:00|2912.75|2909.75|2914.05|2911.05|2914.25|2911.25|2912.75|2909.75|0
1588110300000|2020-04-28 21:45:00|2914.25|2911.25|2914.05|2911.05|2914.35|2911.35|2913.75|2910.75|0
1588110600000|2020-04-28 21:50:00|2914.25|2911.25|2914.85|2911.85|2914.85|2911.85|2913.85|2910.85|0
1588110900000|2020-04-28 21:55:00|2914.65|2911.65|2916.35|2913.35|2916.35|2913.35|2914.35|2911.35|0
1588111200000|2020-04-28 22:00:00|2919.65|2916.65|2915.65|2912.65|2921.05|2918.05|2913.15|2910.15|0
1588111500000|2020-04-28 22:05:00|2915.75|2912.75|2916.95|2913.95|2917.75|2914.75|2915.05|2912.05|0
1588111800000|2020-04-28 22:10:00|2916.85|2913.85|2917.55|2914.55|2919.15|2916.15|2916.75|2913.75|0
1588112100000|2020-04-28 22:15:00|2917.45|2914.45|2914.75|2911.75|2917.95|2914.95|2914.05|2911.05|0
1588112400000|2020-04-28 22:20:00|2914.45|2911.45|2915.75|2912.75|2917.35|2914.35|2913.35|2910.35|0
1588112700000|2020-04-28 22:25:00|2916.05|2913.05|2917.65|2914.65|2918.75|2915.75|2915.85|2912.85|0
1588113000000|2020-04-28 22:30:00|2917.55|2914.55|2913.95|2910.95|2917.95|2914.95|2913.55|2910.55|0
1588113300000|2020-04-28 22:35:00|2913.85|2910.85|2913.25|2910.25|2915.05|2912.05|2912.55|2909.55|0
1588113600000|2020-04-28 22:40:00|2913.05|2910.05|2911.05|2908.05|2913.25|2910.25|2910.65|2907.65|0
1588113900000|2020-04-28 22:45:00|2911.25|2908.25|2913.35|2910.35|2913.45|2910.45|2911.25|2908.25|0
1588114200000|2020-04-28 22:50:00|2913.25|2910.25|2913.25|2910.25|2913.45|2910.45|2912.25|2909.25|0
1588114500000|2020-04-28 22:55:00|2913.35|2910.35|2913.65|2910.65|2914.65|2911.65|2913.05|2910.05|0
1588114800000|2020-04-28 23:00:00|2913.85|2910.85|2911.65|2908.65|2913.95|2910.95|2910.95|2907.95|0
1588115100000|2020-04-28 23:05:00|2911.75|2908.75|2913.35|2910.35|2914.35|2911.35|2910.55|2907.55|0
1588115400000|2020-04-28 23:10:00|2913.45|2910.45|2913.65|2910.65|2914.15|2911.15|2913.05|2910.05|0
1588115700000|2020-04-28 23:15:00|2913.95|2910.95|2914.05|2911.05|2914.85|2911.85|2913.55|2910.55|0
1588116000000|2020-04-28 23:20:00|2914.15|2911.15|2915.95|2912.95|2916.15|2913.15|2912.55|2909.55|0
1588116300000|2020-04-28 23:25:00|2916.15|2913.15|2918.85|2915.85|2920.05|2917.05|2915.55|2912.55|0
1588116600000|2020-04-28 23:30:00|2919.05|2916.05|2919.25|2916.25|2919.55|2916.55|2918.85|2915.85|0
1588116900000|2020-04-28 23:35:00|2919.15|2916.15|2920.85|2917.85|2923.05|2920.05|2919.15|2916.15|0
1588117200000|2020-04-28 23:40:00|2920.95|2917.95|2921.35|2918.35|2924.15|2921.15|2920.15|2917.15|0
1588117500000|2020-04-28 23:45:00|2921.65|2918.65|2921.85|2918.85|2922.65|2919.65|2920.35|2917.35|0
1588117800000|2020-04-28 23:50:00|2921.65|2918.65|2920.75|2917.75|2922.35|2919.35|2920.25|2917.25|0
1588118100000|2020-04-28 23:55:00|2920.55|2917.55|2920.25|2917.25|2921.25|2918.25|2919.05|2916.05|0
1588118400000|2020-04-29 00:00:00|2920.15|2917.15|2923.95|2920.95|2925.35|2922.35|2919.55|2916.55|0
1588118700000|2020-04-29 00:05:00|2924.05|2921.05|2920.15|2917.15|2925.05|2922.05|2919.85|2916.85|0
1588119000000|2020-04-29 00:10:00|2920.05|2917.05|2917.45|2914.45|2921.15|2918.15|2916.15|2913.15|0
1588119300000|2020-04-29 00:15:00|2917.85|2914.85|2920.55|2918.55|2921.05|2919.05|2914.05|2912.05|1370
1588119600000|2020-04-29 00:20:00|2921.05|2919.05|2920.05|2918.05|2921.05|2919.05|2918.05|2916.05|293
1588119900000|2020-04-29 00:25:00|2919.05|2917.05|2919.05|2917.05|2921.05|2919.05|2917.05|2915.05|163
1588120200000|2020-04-29 00:30:00|2920.05|2918.05|2920.55|2918.55|2920.55|2918.55|2919.05|2917.05|111
1588120500000|2020-04-29 00:35:00|2920.05|2918.05|2919.05|2917.05|2921.05|2919.05|2918.05|2916.05|81
1588120800000|2020-04-29 00:40:00|2918.05|2916.05|2917.05|2915.05|2918.05|2916.05|2917.05|2915.05|67
1588121100000|2020-04-29 00:45:00|2917.55|2915.55|2918.55|2916.55|2920.05|2918.05|2917.55|2915.55|94
1588121400000|2020-04-29 00:50:00|2919.05|2917.05|2919.05|2917.05|2920.05|2918.05|2919.05|2917.05|27
1588121700000|2020-04-29 00:55:00|2920.05|2918.05|2919.05|2917.05|2921.05|2919.05|2918.05|2916.05|55
1588122000000|2020-04-29 01:00:00|2920.05|2918.05|2921.05|2919.05|2921.05|2919.05|2918.05|2916.05|81
1588122300000|2020-04-29 01:05:00|2921.55|2919.55|2925.55|2923.55|2926.05|2924.05|2921.05|2919.05|214
1588122600000|2020-04-29 01:10:00|2926.05|2924.05|2929.05|2927.05|2931.05|2929.05|2925.05|2923.05|843
1588122900000|2020-04-29 01:15:00|2928.05|2926.05|2928.55|2926.55|2931.05|2929.05|2928.05|2926.05|377
1588123200000|2020-04-29 01:20:00|2929.05|2927.05|2936.55|2934.55|2937.05|2935.05|2929.05|2927.05|558
1588123500000|2020-04-29 01:25:00|2936.05|2934.05|2936.05|2934.05|2938.55|2936.55|2936.05|2934.05|546
1588123800000|2020-04-29 01:30:00|2934.05|2932.05|2935.05|2933.05|2938.05|2936.05|2934.05|2932.05|272
1588124100000|2020-04-29 01:35:00|2935.55|2933.55|2942.05|2940.05|2942.05|2940.05|2934.05|2932.05|218
1588124400000|2020-04-29 01:40:00|2941.55|2939.55|2940.05|2938.05|2941.55|2939.55|2939.05|2937.05|207
1588124700000|2020-04-29 01:45:00|2940.55|2938.55|2937.05|2935.05|2940.55|2938.55|2936.05|2934.05|83
1588125000000|2020-04-29 01:50:00|2937.55|2935.55|2940.05|2938.05|2940.55|2938.55|2937.05|2935.05|103
1588125300000|2020-04-29 01:55:00|2939.55|2937.55|2934.55|2932.55|2940.05|2938.05|2934.05|2932.05|149
1588125600000|2020-04-29 02:00:00|2934.05|2932.05|2933.05|2931.05|2935.05|2933.05|2931.55|2929.55|406
1588125900000|2020-04-29 02:05:00|2933.55|2931.55|2936.05|2934.05|2938.05|2936.05|2933.55|2931.55|89
1588126200000|2020-04-29 02:10:00|2936.55|2934.55|2936.55|2934.55|2938.05|2936.05|2936.05|2934.05|32
1588126500000|2020-04-29 02:15:00|2936.05|2934.05|2936.55|2934.55|2937.05|2935.05|2932.05|2930.05|111
1588126800000|2020-04-29 02:20:00|2936.05|2934.05|2937.55|2935.55|2939.05|2937.05|2935.55|2933.55|61
1588127100000|2020-04-29 02:25:00|2938.05|2936.05|2939.05|2937.05|2940.05|2938.05|2938.05|2936.05|178
1588127400000|2020-04-29 02:30:00|2938.55|2936.55|2939.05|2937.05|2939.05|2937.05|2937.05|2935.05|15
1588127700000|2020-04-29 02:35:00|2939.55|2937.55|2937.05|2935.05|2940.05|2938.05|2936.05|2934.05|32
1588128000000|2020-04-29 02:40:00|2936.55|2934.55|2937.05|2935.05|2938.05|2936.05|2935.05|2933.05|29
1588128300000|2020-04-29 02:45:00|2936.05|2934.05|2935.05|2933.05|2936.55|2934.55|2935.05|2933.05|31
1588128600000|2020-04-29 02:50:00|2935.55|2933.55|2939.05|2937.05|2939.05|2937.05|2935.05|2933.05|42
1588128900000|2020-04-29 02:55:00|2938.05|2936.05|2940.05|2938.05|2940.55|2938.55|2938.05|2936.05|33
1588129200000|2020-04-29 03:00:00|2939.55|2937.55|2939.05|2937.05|2940.05|2938.05|2939.05|2937.05|19
1588129500000|2020-04-29 03:05:00|2938.55|2936.55|2936.05|2934.05|2938.55|2936.55|2935.05|2933.05|56
1588129800000|2020-04-29 03:10:00|2937.05|2935.05|2933.05|2931.05|2937.05|2935.05|2933.05|2931.05|67
1588130100000|2020-04-29 03:15:00|2934.05|2932.05|2934.05|2932.05|2935.05|2933.05|2933.55|2931.55|14
1588130400000|2020-04-29 03:20:00|2933.55|2931.55|2935.05|2933.05|2936.05|2934.05|2933.05|2931.05|18
1588130700000|2020-04-29 03:25:00|2935.55|2933.55|2936.05|2934.05|2936.05|2934.05|2934.05|2932.05|60
1588131000000|2020-04-29 03:30:00|2935.55|2933.55|2938.05|2936.05|2938.05|2936.05|2935.05|2933.05|102
1588131300000|2020-04-29 03:35:00|2937.05|2935.05|2936.55|2934.55|2937.55|2935.55|2936.05|2934.05|25
1588131600000|2020-04-29 03:40:00|2936.05|2934.05|2937.05|2935.05|2937.55|2935.55|2936.05|2934.05|8
1588131900000|2020-04-29 03:45:00|2938.05|2936.05|2938.55|2936.55|2939.05|2937.05|2937.05|2935.05|34
1588132200000|2020-04-29 03:50:00|2939.05|2937.05|2939.05|2937.05|2939.05|2937.05|2937.05|2935.05|20
1588132500000|2020-04-29 03:55:00|2938.55|2936.55|2939.05|2937.05|2940.05|2938.05|2938.55|2936.55|20
1588132800000|2020-04-29 04:00:00|2940.05|2938.05|2942.05|2940.05|2943.05|2941.05|2939.55|2937.55|245
1588133100000|2020-04-29 04:05:00|2941.05|2939.05|2943.05|2941.05|2944.05|2942.05|2941.05|2939.05|493
1588133400000|2020-04-29 04:10:00|2944.05|2942.05|2942.05|2940.05|2944.05|2942.05|2942.05|2940.05|219
1588133700000|2020-04-29 04:15:00|2943.05|2941.05|2942.05|2940.05|2943.05|2941.05|2942.05|2940.05|33
1588134000000|2020-04-29 04:20:00|2943.05|2941.05|2940.05|2938.05|2943.05|2941.05|2940.05|2938.05|60
1588134300000|2020-04-29 04:25:00|2940.55|2938.55|2940.05|2938.05|2942.05|2940.05|2939.05|2937.05|50
1588134600000|2020-04-29 04:30:00|2939.05|2937.05|2938.05|2936.05|2939.05|2937.05|2937.05|2935.05|131
1588134900000|2020-04-29 04:35:00|2939.05|2937.05|2935.05|2933.05|2939.05|2937.05|2935.05|2933.05|195
1588135200000|2020-04-29 04:40:00|2934.05|2932.05|2938.05|2936.05|2939.05|2937.05|2934.05|2932.05|147
1588135500000|2020-04-29 04:45:00|2939.05|2937.05|2940.05|2938.05|2940.55|2938.55|2939.05|2937.05|100
1588135800000|2020-04-29 04:50:00|2941.05|2939.05|2942.05|2940.05|2942.05|2940.05|2941.05|2939.05|119
1588136100000|2020-04-29 04:55:00|2941.05|2939.05|2943.05|2941.05|2944.05|2942.05|2941.05|2939.05|305
1588136400000|2020-04-29 05:00:00|2942.05|2940.05|2940.05|2938.05|2943.05|2941.05|2939.55|2937.55|102
1588136700000|2020-04-29 05:05:00|2939.05|2937.05|2939.05|2937.05|2940.05|2938.05|2938.05|2936.05|76
1588137000000|2020-04-29 05:10:00|2940.05|2938.05|2943.05|2941.05|2943.05|2941.05|2940.05|2938.05|173
1588137300000|2020-04-29 05:15:00|2942.05|2940.05|2944.05|2942.05|2945.05|2943.05|2942.05|2940.05|233
1588137600000|2020-04-29 05:20:00|2944.55|2942.55|2944.05|2942.05|2945.05|2943.05|2944.05|2942.05|178
1588137900000|2020-04-29 05:25:00|2945.05|2943.05|2939.05|2937.05|2945.05|2943.05|2939.05|2937.05|365
1588138200000|2020-04-29 05:30:00|2940.05|2938.05|2937.05|2935.05|2941.55|2939.55|2937.05|2935.05|490
1588138500000|2020-04-29 05:35:00|2937.55|2935.55|2935.05|2933.05|2938.05|2936.05|2935.05|2933.05|674
1588138800000|2020-04-29 05:40:00|2935.55|2933.55|2935.55|2933.55|2936.05|2934.05|2934.05|2932.05|569
1588139100000|2020-04-29 05:45:00|2936.05|2934.05|2936.05|2934.05|2937.05|2935.05|2934.05|2932.05|524
1588139400000|2020-04-29 05:50:00|2935.55|2933.55|2935.05|2933.05|2936.05|2934.05|2934.05|2932.05|343
1588139700000|2020-04-29 05:55:00|2935.55|2933.55|2938.05|2936.05|2938.05|2936.05|2935.05|2933.05|361
1588140000000|2020-04-29 06:00:00|2937.8|2936.3|2934.8|2933.3|2940.8|2939.3|2934.8|2933.3|1619
1588140300000|2020-04-29 06:05:00|2935.8|2934.3|2934.8|2933.3|2935.8|2934.3|2933.8|2932.3|1322
1588140600000|2020-04-29 06:10:00|2935.8|2934.3|2931.8|2930.3|2935.8|2934.3|2929.8|2928.3|1584
1588140900000|2020-04-29 06:15:00|2931.3|2929.8|2931.8|2930.3|2931.8|2930.3|2929.8|2928.3|614
1588141200000|2020-04-29 06:20:00|2930.8|2929.3|2926.8|2925.3|2932.8|2931.3|2925.8|2924.3|1099
1588141500000|2020-04-29 06:25:00|2927.8|2926.3|2925.8|2924.3|2927.8|2926.3|2925.8|2924.3|991
1588141800000|2020-04-29 06:30:00|2926.8|2925.3|2929.8|2928.3|2930.3|2928.8|2925.8|2924.3|1000
1588142100000|2020-04-29 06:35:00|2930.8|2929.3|2928.3|2926.8|2930.8|2929.3|2927.8|2926.3|1395
1588142400000|2020-04-29 06:40:00|2928.8|2927.3|2926.8|2925.3|2929.8|2928.3|2926.8|2925.3|777
1588142700000|2020-04-29 06:45:00|2927.8|2926.3|2930.8|2929.3|2931.3|2929.8|2927.8|2926.3|828
1588143000000|2020-04-29 06:50:00|2931.8|2930.3|2931.8|2930.3|2932.8|2931.3|2931.8|2930.3|1286
1588143300000|2020-04-29 06:55:00|2930.8|2929.3|2929.8|2928.3|2931.8|2930.3|2928.8|2927.3|1503
1588143600000|2020-04-29 07:00:00|2928.8|2927.3|2935.8|2934.3|2936.8|2935.3|2922.8|2921.3|14180
1588143900000|2020-04-29 07:05:00|2936.8|2935.3|2938.8|2937.3|2939.8|2938.3|2934.8|2933.3|8222
1588144200000|2020-04-29 07:10:00|2937.8|2936.3|2935.8|2934.3|2943.8|2942.3|2935.8|2934.3|6345
1588144500000|2020-04-29 07:15:00|2934.8|2933.3|2927.8|2926.3|2934.8|2933.3|2927.8|2926.3|7268
1588144800000|2020-04-29 07:20:00|2926.8|2925.3|2925.8|2924.3|2928.8|2927.3|2924.8|2923.3|4480
1588145100000|2020-04-29 07:25:00|2924.8|2923.3|2924.8|2923.3|2927.8|2926.3|2922.8|2921.3|5733
1588145400000|2020-04-29 07:30:00|2925.8|2924.3|2921.8|2920.3|2927.8|2926.3|2919.8|2918.3|8411
1588145700000|2020-04-29 07:35:00|2922.8|2921.3|2921.8|2920.3|2926.8|2925.3|2921.8|2920.3|5557
1588146000000|2020-04-29 07:40:00|2922.8|2921.3|2925.45|2923.95|2925.8|2924.3|2921.8|2920.3|4797
1588146300000|2020-04-29 07:45:00|2926.45|2924.95|2929.45|2927.95|2930.45|2928.95|2924.45|2922.95|4576
1588146600000|2020-04-29 07:50:00|2929.95|2928.45|2931.45|2929.95|2931.45|2929.95|2928.45|2926.95|5239
1588146900000|2020-04-29 07:55:00|2932.45|2930.95|2936.45|2934.95|2936.45|2934.95|2932.45|2930.95|5946
1588147200000|2020-04-29 08:00:00|2935.45|2933.95|2932.45|2930.95|2935.45|2933.95|2931.45|2929.95|4755
1588147500000|2020-04-29 08:05:00|2931.95|2930.45|2926.45|2924.95|2931.95|2930.45|2926.45|2924.95|4072
1588147800000|2020-04-29 08:10:00|2925.45|2923.95|2923.45|2921.95|2927.45|2925.95|2922.45|2920.95|3758
1588148100000|2020-04-29 08:15:00|2924.45|2922.95|2926.45|2924.95|2926.45|2924.95|2924.45|2922.95|5506
1588148400000|2020-04-29 08:20:00|2927.45|2925.95|2924.45|2922.95|2927.45|2925.95|2924.45|2922.95|8877
1588148700000|2020-04-29 08:25:00|2923.45|2921.95|2924.45|2922.95|2924.45|2922.95|2920.45|2918.95|15180
1588149000000|2020-04-29 08:30:00|2923.45|2921.95|2925.45|2923.95|2927.45|2925.95|2922.45|2920.95|7612
1588149300000|2020-04-29 08:35:00|2924.45|2922.95|2929.45|2927.95|2930.45|2928.95|2923.45|2921.95|8695
1588149600000|2020-04-29 08:40:00|2928.45|2926.95|2927.45|2925.95|2928.45|2926.95|2926.45|2924.95|7187
1588149900000|2020-04-29 08:45:00|2926.45|2924.95|2927.45|2925.95|2929.45|2927.95|2926.45|2924.95|3123
1588150200000|2020-04-29 08:50:00|2927.95|2926.45|2931.45|2929.95|2933.45|2931.95|2927.45|2925.95|5552
1588150500000|2020-04-29 08:55:00|2930.45|2928.95|2934.45|2932.95|2934.45|2932.95|2930.45|2928.95|7066
1588150800000|2020-04-29 09:00:00|2935.45|2933.95|2935.45|2933.95|2937.45|2935.95|2933.45|2931.95|3319
1588151100000|2020-04-29 09:05:00|2936.45|2934.95|2935.45|2933.95|2938.45|2936.95|2935.45|2933.95|3583
1588151400000|2020-04-29 09:10:00|2936.45|2934.95|2935.45|2933.95|2936.45|2934.95|2934.45|2932.95|3154
1588151700000|2020-04-29 09:15:00|2934.45|2932.95|2934.45|2932.95|2934.45|2932.95|2934.45|2932.95|1057
1588152000000|2020-04-29 09:20:00|2933.45|2931.95|2937.45|2935.95|2937.45|2935.95|2932.45|2930.95|7580
1588152300000|2020-04-29 09:25:00|2938.45|2936.95|2939.45|2937.95|2940.45|2938.95|2936.45|2934.95|10012
1588152600000|2020-04-29 09:30:00|2938.45|2936.95|2935.45|2933.95|2939.45|2937.95|2935.45|2933.95|9926
1588152900000|2020-04-29 09:35:00|2936.45|2934.95|2936.45|2934.95|2936.45|2934.95|2935.45|2933.95|1726
1588153200000|2020-04-29 09:40:00|2937.45|2935.95|2937.45|2935.95|2937.45|2935.95|2935.45|2933.95|1401
1588153500000|2020-04-29 09:45:00|2936.45|2934.95|2931.45|2929.95|2937.45|2935.95|2931.45|2929.95|4355
1588153800000|2020-04-29 09:50:00|2932.45|2930.95|2932.45|2930.95|2933.45|2931.95|2931.45|2929.95|2642
1588154100000|2020-04-29 09:55:00|2933.45|2931.95|2932.45|2930.95|2933.45|2931.95|2931.45|2929.95|1476
1588154400000|2020-04-29 10:00:00|2931.45|2929.95|2930.45|2928.95|2931.45|2929.95|2929.45|2927.95|2016
1588154700000|2020-04-29 10:05:00|2929.45|2927.95|2929.45|2927.95|2930.45|2928.95|2928.45|2926.95|3194
1588155000000|2020-04-29 10:10:00|2930.45|2928.95|2929.45|2927.95|2930.45|2928.95|2929.45|2927.95|3468
1588155300000|2020-04-29 10:15:00|2930.45|2928.95|2930.45|2928.95|2931.45|2929.95|2930.45|2928.95|1540
1588155600000|2020-04-29 10:20:00|2929.45|2927.95|2929.45|2927.95|2929.45|2927.95|2927.45|2925.95|3714
1588155900000|2020-04-29 10:25:00|2928.45|2926.95|2923.45|2921.95|2928.45|2926.95|2922.45|2920.95|9495
1588156200000|2020-04-29 10:30:00|2922.45|2920.95|2922.45|2920.95|2923.45|2921.95|2922.45|2920.95|1957
1588156500000|2020-04-29 10:35:00|2923.45|2921.95|2927.45|2925.95|2928.45|2926.95|2922.45|2920.95|6852
1588156800000|2020-04-29 10:40:00|2928.45|2926.95|2928.45|2926.95|2929.45|2927.95|2927.45|2925.95|4102
1588157100000|2020-04-29 10:45:00|2927.45|2925.95|2930.45|2928.95|2930.45|2928.95|2927.45|2925.95|2052
1588157400000|2020-04-29 10:50:00|2931.45|2929.95|2929.45|2927.95|2931.45|2929.95|2929.45|2927.95|2070
1588157700000|2020-04-29 10:55:00|2930.45|2928.95|2932.45|2930.95|2932.45|2930.95|2930.45|2928.95|1380
1588158000000|2020-04-29 11:00:00|2933.45|2931.95|2934.45|2932.95|2934.45|2932.95|2932.45|2930.95|2336
1588158300000|2020-04-29 11:05:00|2933.45|2931.95|2930.45|2928.95|2934.45|2932.95|2930.45|2928.95|3308
1588158600000|2020-04-29 11:10:00|2931.45|2929.95|2931.45|2929.95|2933.45|2931.95|2930.45|2928.95|3576
1588158900000|2020-04-29 11:15:00|2930.45|2928.95|2927.45|2925.95|2930.95|2929.45|2927.45|2925.95|1821
1588159200000|2020-04-29 11:20:00|2926.45|2924.95|2926.45|2924.95|2927.45|2925.95|2925.45|2923.95|3451
1588159500000|2020-04-29 11:25:00|2927.45|2925.95|2928.45|2926.95|2929.45|2927.95|2927.45|2925.95|2341
1588159800000|2020-04-29 11:30:00|2927.45|2925.95|2929.45|2927.95|2930.45|2928.95|2927.45|2925.95|1867
1588160100000|2020-04-29 11:35:00|2930.45|2928.95|2929.45|2927.95|2930.45|2928.95|2929.45|2927.95|1265
1588160400000|2020-04-29 11:40:00|2929.52|2928.02|2928.52|2927.02|2929.52|2928.02|2927.52|2926.02|4846
1588160700000|2020-04-29 11:45:00|2927.52|2926.02|2925.52|2924.02|2927.52|2926.02|2925.52|2924.02|3903
1588161000000|2020-04-29 11:50:00|2924.52|2923.02|2925.52|2924.02|2925.52|2924.02|2924.52|2923.02|1624
1588161300000|2020-04-29 11:55:00|2926.52|2925.02|2926.52|2925.02|2926.52|2925.02|2925.52|2924.02|3890
1588161600000|2020-04-29 12:00:00|2927.52|2926.02|2926.52|2925.02|2927.52|2926.02|2925.52|2924.02|2386
1588161900000|2020-04-29 12:05:00|2927.52|2926.02|2926.52|2925.02|2927.52|2926.02|2926.52|2925.02|2767
1588162200000|2020-04-29 12:10:00|2927.52|2926.02|2927.52|2926.02|2928.52|2927.02|2926.52|2925.02|2579
1588162500000|2020-04-29 12:15:00|2926.52|2925.02|2927.52|2926.02|2927.52|2926.02|2925.52|2924.02|4103
1588162800000|2020-04-29 12:20:00|2928.52|2927.02|2930.52|2929.02|2931.52|2930.02|2928.52|2927.02|3032
1588163100000|2020-04-29 12:25:00|2931.02|2929.52|2936.52|2935.02|2937.52|2936.02|2931.02|2929.52|4405
1588163400000|2020-04-29 12:30:00|2937.52|2936.02|2946.52|2945.02|2955.52|2954.02|2937.52|2936.02|36704
1588163700000|2020-04-29 12:35:00|2947.02|2945.52|2948.52|2947.02|2954.52|2953.02|2945.52|2944.02|12387
1588164000000|2020-04-29 12:40:00|2949.52|2948.02|2949.52|2948.02|2952.52|2951.02|2946.52|2945.02|6649
1588164300000|2020-04-29 12:45:00|2950.52|2949.02|2957.52|2956.02|2957.52|2956.02|2947.52|2946.02|9213
1588164600000|2020-04-29 12:50:00|2958.52|2957.02|2964.52|2963.02|2964.52|2963.02|2956.52|2955.02|19585
1588164900000|2020-04-29 12:55:00|2963.52|2962.02|2974.52|2973.02|2976.52|2975.02|2963.52|2962.02|19123
1588165200000|2020-04-29 13:00:00|2975.52|2974.02|2972.52|2971.02|2980.52|2979.02|2972.52|2971.02|21116
1588165500000|2020-04-29 13:05:00|2974.52|2973.02|2975.52|2974.02|2977.52|2976.02|2972.52|2971.02|10460
1588165800000|2020-04-29 13:10:00|2974.52|2973.02|2978.52|2977.02|2978.52|2977.02|2969.52|2968.02|13109
1588166100000|2020-04-29 13:15:00|2979.52|2978.02|2974.52|2973.02|2979.52|2978.02|2971.52|2970.02|11259
1588166400000|2020-04-29 13:20:00|2973.52|2972.02|2970.52|2969.02|2974.02|2972.52|2969.52|2968.02|6694
1588166700000|2020-04-29 13:25:00|2971.52|2970.02|2970.52|2969.02|2972.52|2971.02|2968.52|2967.02|5813
1588167000000|2020-04-29 13:30:00|2969.52|2968.02|2968.52|2967.02|2969.52|2968.02|2964.52|2963.02|16257
1588167300000|2020-04-29 13:35:00|2969.52|2968.02|2964.52|2963.02|2970.52|2969.02|2963.52|2962.02|9758
1588167600000|2020-04-29 13:40:00|2965.52|2964.02|2966.52|2965.02|2966.52|2965.02|2962.52|2961.02|15277
1588167900000|2020-04-29 13:45:00|2967.52|2966.02|2968.52|2967.02|2970.02|2968.52|2965.52|2964.02|14532
1588168200000|2020-04-29 13:50:00|2969.52|2968.02|2973.52|2972.02|2973.52|2972.02|2968.52|2967.02|8037
1588168500000|2020-04-29 13:55:00|2972.52|2971.02|2975.52|2974.02|2976.02|2974.52|2972.52|2971.02|7632
1588168800000|2020-04-29 14:00:00|2974.52|2973.02|2970.52|2969.02|2974.52|2973.02|2970.52|2969.02|10730
1588169100000|2020-04-29 14:05:00|2971.52|2970.02|2968.52|2967.02|2974.52|2973.02|2968.52|2967.02|7059
1588169400000|2020-04-29 14:10:00|2967.91|2966.41|2966.91|2965.41|2967.91|2966.41|2963.91|2962.41|6240
1588169700000|2020-04-29 14:15:00|2967.91|2966.41|2977.91|2976.41|2978.91|2977.41|2967.91|2966.41|7482
1588170000000|2020-04-29 14:20:00|2976.91|2975.41|2977.91|2976.41|2979.91|2978.41|2974.91|2973.41|7436
1588170300000|2020-04-29 14:25:00|2978.91|2977.41|2980.91|2979.41|2981.91|2980.41|2977.91|2976.41|8465
1588170600000|2020-04-29 14:30:00|2981.91|2980.41|2979.91|2978.41|2981.91|2980.41|2978.91|2977.41|9311
1588170900000|2020-04-29 14:35:00|2980.91|2979.41|2975.91|2974.41|2982.91|2981.41|2973.91|2972.41|7135
1588171200000|2020-04-29 14:40:00|2976.91|2975.41|2979.91|2978.41|2979.91|2978.41|2976.91|2975.41|7682
1588171500000|2020-04-29 14:45:00|2978.91|2977.41|2977.91|2976.41|2979.91|2978.41|2976.91|2975.41|6143
1588171800000|2020-04-29 14:50:00|2978.91|2977.41|2981.91|2980.41|2982.91|2981.41|2978.91|2977.41|7249
1588172100000|2020-04-29 14:55:00|2982.91|2981.41|2980.91|2979.41|2984.91|2983.41|2979.91|2978.41|12835
1588172400000|2020-04-29 15:00:00|2981.91|2980.41|2979.91|2978.41|2984.91|2983.41|2976.91|2975.41|10613
1588172700000|2020-04-29 15:05:00|2980.91|2979.41|2985.91|2984.41|2986.91|2985.41|2979.91|2978.41|13654
1588173000000|2020-04-29 15:10:00|2984.91|2983.41|2988.91|2987.41|2989.91|2988.41|2984.91|2983.41|25445
1588173300000|2020-04-29 15:15:00|2989.91|2988.41|2994.91|2993.41|2994.91|2993.41|2987.91|2986.41|14103
1588173600000|2020-04-29 15:20:00|2993.91|2992.41|2999.91|2998.41|2999.91|2998.41|2993.91|2992.41|20882
1588173900000|2020-04-29 15:25:00|2998.91|2997.41|2997.91|2996.41|3000.91|2999.41|2995.91|2994.41|29043
1588174200000|2020-04-29 15:30:00|2995.93|2994.43|2992.93|2991.43|2998.93|2997.43|2991.93|2990.43|82680
1588174500000|2020-04-29 15:35:00|2991.93|2990.43|2988.93|2987.43|2993.93|2992.43|2988.93|2987.43|49329
1588174800000|2020-04-29 15:40:00|2989.93|2988.43|2988.93|2987.43|2990.93|2989.43|2988.93|2987.43|12519
1588175100000|2020-04-29 15:45:00|2989.93|2988.43|2993.93|2992.43|2993.93|2992.43|2988.93|2987.43|8562
1588175400000|2020-04-29 15:50:00|2994.93|2993.43|2998.93|2997.43|2999.93|2998.43|2993.93|2992.43|13050
1588175700000|2020-04-29 15:55:00|2997.93|2996.43|2997.93|2996.43|3001.93|3000.43|2997.93|2996.43|15173
1588176000000|2020-04-29 16:00:00|2998.93|2997.43|2997.93|2996.43|2998.93|2997.43|2995.93|2994.43|4937
1588176300000|2020-04-29 16:05:00|2998.93|2997.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|2830
1588176600000|2020-04-29 16:10:00|2998.93|2997.43|2996.93|2995.43|2998.93|2997.43|2996.93|2995.43|6161
1588176900000|2020-04-29 16:15:00|2997.93|2996.43|2995.93|2994.43|2999.93|2998.43|2995.93|2994.43|4813
1588177200000|2020-04-29 16:20:00|2996.43|2994.93|2999.93|2998.43|2999.93|2998.43|2995.93|2994.43|1656
1588177500000|2020-04-29 16:25:00|2999.43|2997.93|3001.93|3000.43|3001.93|3000.43|2998.93|2997.43|2586
1588177800000|2020-04-29 16:30:00|3002.93|3001.43|2999.93|2998.43|3003.93|3002.43|2999.93|2998.43|2639
1588178100000|2020-04-29 16:35:00|3000.93|2999.43|3002.93|3001.43|3003.93|3002.43|2999.93|2998.43|1784
1588178400000|2020-04-29 16:40:00|3002.43|3000.93|3004.93|3003.43|3005.93|3004.43|3001.93|3000.43|2642
1588178700000|2020-04-29 16:45:00|3005.93|3004.43|3002.93|3001.43|3005.93|3004.43|3002.93|3001.43|2195
1588179000000|2020-04-29 16:50:00|3003.93|3002.43|3002.93|3001.43|3004.93|3003.43|3002.93|3001.43|1639
1588179300000|2020-04-29 16:55:00|3003.93|3002.43|3001.93|3000.43|3003.93|3002.43|3000.93|2999.43|1360
1588179600000|2020-04-29 17:00:00|3002.93|3001.43|3003.93|3002.43|3003.93|3002.43|3001.93|3000.43|1383
1588179900000|2020-04-29 17:05:00|3002.93|3001.43|3004.93|3003.43|3004.93|3003.43|3002.93|3001.43|1258
1588180200000|2020-04-29 17:10:00|3004.43|3002.93|3002.93|3001.43|3004.93|3003.43|3002.93|3001.43|1972
1588180500000|2020-04-29 17:15:00|3003.43|3001.93|3003.93|3002.43|3004.93|3003.43|3002.93|3001.43|1248
1588180800000|2020-04-29 17:20:00|3002.93|3001.43|3002.93|3001.43|3003.93|3002.43|3002.43|3000.93|375
1588181100000|2020-04-29 17:25:00|3001.93|3000.43|2999.93|2998.43|3002.93|3001.43|2998.93|2997.43|1209
1588181400000|2020-04-29 17:30:00|2998.93|2997.43|2995.93|2994.43|2998.93|2997.43|2995.93|2994.43|1229
1588181700000|2020-04-29 17:35:00|2996.93|2995.43|2995.93|2994.43|2996.93|2995.43|2994.93|2993.43|2100
1588182000000|2020-04-29 17:40:00|2996.93|2995.43|2994.93|2993.43|2996.93|2995.43|2994.93|2993.43|1570
1588182300000|2020-04-29 17:45:00|2995.93|2994.43|2997.93|2996.43|2997.93|2996.43|2995.93|2994.43|1163
1588182600000|2020-04-29 17:50:00|2998.93|2997.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|801
1588182900000|2020-04-29 17:55:00|2998.43|2996.93|2996.93|2995.43|2999.93|2998.43|2994.93|2993.43|1377
1588183200000|2020-04-29 18:00:00|2995.93|2994.43|2993.93|2992.43|2999.93|2998.43|2989.93|2988.43|2461
1588183500000|2020-04-29 18:05:00|2993.43|2991.93|2991.93|2990.43|2993.93|2992.43|2989.93|2988.43|2347
1588183800000|2020-04-29 18:10:00|2992.93|2991.43|2992.93|2991.43|2993.93|2992.43|2989.93|2988.43|1369
1588184100000|2020-04-29 18:15:00|2993.93|2992.43|2990.93|2989.43|2995.93|2994.43|2990.93|2989.43|1431
1588184400000|2020-04-29 18:20:00|2991.93|2990.43|2994.93|2993.43|2994.93|2993.43|2990.93|2989.43|926
1588184700000|2020-04-29 18:25:00|2995.93|2994.43|2993.93|2992.43|2996.93|2995.43|2991.93|2990.43|1703
1588185000000|2020-04-29 18:30:00|2994.93|2993.43|2996.93|2995.43|2996.93|2995.43|2991.93|2990.43|1384
1588185300000|2020-04-29 18:35:00|2995.93|2994.43|2998.93|2997.43|2998.93|2997.43|2994.93|2993.43|1068
1588185600000|2020-04-29 18:40:00|2997.93|2996.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|1055
1588185900000|2020-04-29 18:45:00|2998.93|2997.43|2995.93|2994.43|2998.93|2997.43|2994.93|2993.43|813
1588186200000|2020-04-29 18:50:00|2996.93|2995.43|2992.93|2991.43|2997.93|2996.43|2992.93|2991.43|709
1588186500000|2020-04-29 18:55:00|2991.93|2990.43|2998.93|2997.43|2999.93|2998.43|2991.93|2990.43|2605
1588186800000|2020-04-29 19:00:00|2999.43|2997.93|3002.93|3001.43|3003.93|3002.43|2998.93|2997.43|1213
1588187100000|2020-04-29 19:05:00|3003.93|3002.43|3002.93|3001.43|3003.93|3002.43|3001.93|3000.43|1202
1588187400000|2020-04-29 19:10:00|3001.93|3000.43|3003.93|3002.43|3004.93|3003.43|3001.93|3000.43|1034
1588187700000|2020-04-29 19:15:00|3004.93|3003.43|3002.93|3001.43|3004.93|3003.43|3000.93|2999.43|1336
1588188000000|2020-04-29 19:20:00|3003.93|3002.43|3005.93|3004.43|3005.93|3004.43|3002.93|3001.43|1243
1588188300000|2020-04-29 19:25:00|3006.93|3005.43|3005.93|3004.43|3006.93|3005.43|3004.93|3003.43|1315
1588188600000|2020-04-29 19:30:00|3004.93|3003.43|3005.93|3004.43|3006.93|3005.43|3003.93|3002.43|1108
1588188900000|2020-04-29 19:35:00|3006.93|3005.43|3004.93|3003.43|3006.93|3005.43|3002.93|3001.43|1052
1588189200000|2020-04-29 19:40:00|3003.93|3002.43|3006.93|3005.43|3007.93|3006.43|3003.93|3002.43|1187
1588189500000|2020-04-29 19:45:00|3005.93|3004.43|3004.93|3003.43|3006.93|3005.43|3003.93|3002.43|1790
1588189800000|2020-04-29 19:50:00|3002.93|3001.43|2994.93|2993.43|3002.93|3001.43|2993.93|2992.43|4321
1588190100000|2020-04-29 19:55:00|2993.93|2992.43|2996.93|2995.43|2997.93|2996.43|2992.93|2991.43|7217
1588190400000|2020-04-29 20:00:00|2996.78|2993.78|2999.18|2996.18|3001.98|2998.98|2995.88|2992.88|78
1588190700000|2020-04-29 20:05:00|2999.28|2996.28|3002.88|2999.88|3004.08|3001.08|2997.48|2994.48|0
1588191000000|2020-04-29 20:10:00|3003.18|3000.18|3006.08|3003.08|3007.48|3004.48|3001.98|2998.98|0
1588191300000|2020-04-29 20:15:00|3006.18|3003.18|3005.78|3002.78|3006.48|3003.48|3005.28|3002.28|0
1588191600000|2020-04-29 20:20:00|3005.88|3002.88|3007.08|3004.08|3007.48|3004.48|3005.78|3002.78|0
1588191900000|2020-04-29 20:25:00|3007.28|3004.28|3009.68|3006.68|3009.98|3006.98|3007.28|3004.28|0
1588192200000|2020-04-29 20:30:00|3009.78|3006.78|3013.68|3010.68|3014.18|3011.18|3008.28|3005.28|0
1588192500000|2020-04-29 20:35:00|3013.48|3010.48|3018.28|3015.28|3018.28|3015.28|3013.08|3010.08|0
1588192800000|2020-04-29 20:40:00|3018.08|3015.08|3017.38|3014.38|3020.08|3017.08|3017.18|3014.18|0
1588193100000|2020-04-29 20:45:00|3017.18|3014.18|3013.98|3010.98|3018.28|3015.28|3013.68|3010.68|0
1588193400000|2020-04-29 20:50:00|3013.68|3010.68|3018.18|3015.18|3018.38|3015.38|3013.68|3010.68|0
1588193700000|2020-04-29 20:55:00|3018.38|3015.38|3023.68|3020.68|3024.08|3021.08|3017.68|3014.68|0
1588194000000|2020-04-29 21:00:00|3023.58|3020.58|3021.68|3018.68|3023.78|3020.78|3021.68|3018.68|0
1588194300000|2020-04-29 21:05:00|3021.78|3018.78|3019.48|3016.48|3021.98|3018.98|3019.28|3016.28|0
1588194600000|2020-04-29 21:10:00|3019.38|3016.38|3016.78|3013.78|3019.38|3016.38|3016.78|3013.78|0
1588194900000|2020-04-29 21:15:00|3016.88|3013.88|3018.08|3015.08|3018.78|3015.78|3016.68|3013.68|0
1588195200000|2020-04-29 21:20:00|3018.18|3015.18|3019.58|3016.58|3019.98|3016.98|3018.18|3015.18|0
1588195500000|2020-04-29 21:25:00|3019.48|3016.48|3019.28|3016.28|3019.68|3016.68|3019.08|3016.08|0
1588195800000|2020-04-29 21:30:00|3019.38|3016.38|3019.08|3016.08|3019.38|3016.38|3018.78|3015.78|0
1588196100000|2020-04-29 21:35:00|3018.88|3015.88|3018.58|3015.58|3019.48|3016.48|3018.48|3015.48|0
1588196400000|2020-04-29 21:40:00|3018.68|3015.68|3018.38|3015.38|3018.68|3015.68|3017.98|3014.98|0
1588196700000|2020-04-29 21:45:00|3018.58|3015.58|3018.48|3015.48|3019.08|3016.08|3018.38|3015.38|0
1588197000000|2020-04-29 21:50:00|3018.28|3015.28|3018.18|3015.18|3018.68|3015.68|3017.88|3014.88|0
1588197300000|2020-04-29 21:55:00|3018.08|3015.08|3021.58|3018.58|3021.58|3018.58|3017.98|3014.98|0
1588197600000|2020-04-29 22:00:00|3021.08|3018.08|3017.08|3014.08|3021.08|3018.08|3015.78|3012.78|0
1588197900000|2020-04-29 22:05:00|3016.98|3013.98|3014.18|3011.18|3018.38|3015.38|3013.88|3010.88|0
1588198200000|2020-04-29 22:10:00|3014.28|3011.28|3014.98|3011.98|3016.08|3013.08|3013.38|3010.38|0
1588198500000|2020-04-29 22:15:00|3015.18|3012.18|3014.18|3011.18|3016.18|3013.18|3011.58|3008.58|0
1588198800000|2020-04-29 22:20:00|3014.08|3011.08|3013.58|3010.58|3014.98|3011.98|3013.18|3010.18|0
1588199100000|2020-04-29 22:25:00|3013.48|3010.48|3013.88|3010.88|3013.88|3010.88|3012.98|3009.98|0
1588199400000|2020-04-29 22:30:00|3013.48|3010.48|3015.78|3012.78|3016.18|3013.18|3013.38|3010.38|0
1588199700000|2020-04-29 22:35:00|3015.88|3012.88|3014.18|3011.18|3015.98|3012.98|3014.18|3011.18|0
1588200000000|2020-04-29 22:40:00|3014.28|3011.28|3015.98|3012.98|3016.18|3013.18|3014.18|3011.18|0
1588200300000|2020-04-29 22:45:00|3015.88|3012.88|3015.28|3012.28|3016.48|3013.48|3015.28|3012.28|0
1588200600000|2020-04-29 22:50:00|3015.18|3012.18|3016.18|3013.18|3016.18|3013.18|3014.88|3011.88|0
1588200900000|2020-04-29 22:55:00|3016.08|3013.08|3015.18|3012.18|3016.18|3013.18|3015.08|3012.08|0
1588201200000|2020-04-29 23:00:00|3015.08|3012.08|3012.58|3009.58|3015.18|3012.18|3011.68|3008.68|0
1588201500000|2020-04-29 23:05:00|3012.48|3009.48|3012.38|3009.38|3012.58|3009.58|3011.68|3008.68|0
1588201800000|2020-04-29 23:10:00|3012.58|3009.58|3012.98|3009.98|3012.98|3009.98|3012.08|3009.08|0
1588202100000|2020-04-29 23:15:00|3012.78|3009.78|3011.98|3008.98|3012.98|3009.98|3011.88|3008.88|0
1588202400000|2020-04-29 23:20:00|3012.08|3009.08|3013.28|3010.28|3014.88|3011.88|3010.78|3007.78|0
1588202700000|2020-04-29 23:25:00|3012.98|3009.98|3011.48|3008.48|3013.28|3010.28|3010.78|3007.78|0
1588203000000|2020-04-29 23:30:00|3011.68|3008.68|3012.98|3009.98|3013.28|3010.28|3010.98|3007.98|0
1588203300000|2020-04-29 23:35:00|3012.78|3009.78|3015.18|3012.18|3015.98|3012.98|3012.38|3009.38|0
1588203600000|2020-04-29 23:40:00|3015.08|3012.08|3014.48|3011.48|3015.48|3012.48|3014.18|3011.18|0
1588203900000|2020-04-29 23:45:00|3014.18|3011.18|3012.98|3009.98|3014.28|3011.28|3012.68|3009.68|0
1588204200000|2020-04-29 23:50:00|3013.18|3010.18|3012.38|3009.38|3013.48|3010.48|3011.48|3008.48|0
1588204500000|2020-04-29 23:55:00|3012.48|3009.48|3010.88|3007.88|3013.48|3010.48|3010.78|3007.78|0
1588204800000|2020-04-30 00:00:00|3010.78|3007.78|3005.48|3002.48|3010.78|3007.78|3005.18|3002.18|0
1588205100000|2020-04-30 00:05:00|3005.38|3002.38|3003.58|3000.58|3005.88|3002.88|3003.58|3000.58|0
1588205400000|2020-04-30 00:10:00|3003.48|3000.48|3003.38|3000.38|3004.28|3001.28|3002.38|2999.38|0
1588205700000|2020-04-30 00:15:00|3003.18|3000.18|3001.18|2999.18|3003.18|3001.18|2999.18|2997.18|1947
1588206000000|2020-04-30 00:20:00|3000.18|2998.18|2999.18|2997.18|3001.18|2999.18|2998.18|2996.18|695
1588206300000|2020-04-30 00:25:00|3000.18|2998.18|3003.18|3001.18|3003.18|3001.18|2999.68|2997.68|443
1588206600000|2020-04-30 00:30:00|3004.18|3002.18|3001.18|2999.18|3004.68|3002.68|3001.18|2999.18|379
1588206900000|2020-04-30 00:35:00|3000.68|2998.68|3001.18|2999.18|3001.18|2999.18|2999.18|2997.18|236
1588207200000|2020-04-30 00:40:00|3000.68|2998.68|3000.68|2998.68|3001.18|2999.18|2998.18|2996.18|417
1588207500000|2020-04-30 00:45:00|3001.18|2999.18|3002.18|3000.18|3002.18|3000.18|2997.18|2995.18|448
1588207800000|2020-04-30 00:50:00|3003.18|3001.18|3002.18|3000.18|3003.18|3001.18|3001.18|2999.18|115
1588208100000|2020-04-30 00:55:00|3003.18|3001.18|3002.18|3000.18|3004.18|3002.18|3001.18|2999.18|172
1588208400000|2020-04-30 01:00:00|3001.18|2999.18|3004.18|3002.18|3004.18|3002.18|3001.18|2999.18|90
1588208700000|2020-04-30 01:05:00|3003.68|3001.68|3006.18|3004.18|3006.18|3004.18|3002.18|3000.18|203
1588209000000|2020-04-30 01:10:00|3005.18|3003.18|3001.18|2999.18|3005.18|3003.18|3000.68|2998.68|243
1588209300000|2020-04-30 01:15:00|3002.18|3000.18|3003.18|3001.18|3004.18|3002.18|3000.18|2998.18|185
1588209600000|2020-04-30 01:20:00|3003.68|3001.68|3003.18|3001.18|3005.18|3003.18|3002.18|3000.18|193
1588209900000|2020-04-30 01:25:00|3003.68|3001.68|3006.18|3004.18|3006.18|3004.18|3002.18|3000.18|45
1588210200000|2020-04-30 01:30:00|3005.18|3003.18|3006.18|3004.18|3007.68|3005.68|3005.18|3003.18|110
1588210500000|2020-04-30 01:35:00|3005.18|3003.18|3006.18|3004.18|3006.18|3004.18|3003.18|3001.18|56
1588210800000|2020-04-30 01:40:00|3005.18|3003.18|3003.68|3001.68|3006.18|3004.18|3003.18|3001.18|72
1588211100000|2020-04-30 01:45:00|3004.18|3002.18|2999.18|2997.18|3004.18|3002.18|2998.68|2996.68|124
1588211400000|2020-04-30 01:50:00|2999.68|2997.68|3000.18|2998.18|3000.18|2998.18|2998.18|2996.18|110
1588211700000|2020-04-30 01:55:00|3000.68|2998.68|3001.18|2999.18|3001.18|2999.18|2999.18|2997.18|200
1588212000000|2020-04-30 02:00:00|3000.18|2998.18|3004.18|3002.18|3005.18|3003.18|3000.18|2998.18|541
1588212300000|2020-04-30 02:05:00|3005.18|3003.18|3007.18|3005.18|3007.18|3005.18|3004.18|3002.18|130
1588212600000|2020-04-30 02:10:00|3006.68|3004.68|3005.18|3003.18|3007.18|3005.18|3005.18|3003.18|86
1588212900000|2020-04-30 02:15:00|3006.18|3004.18|3007.68|3005.68|3007.68|3005.68|3005.18|3003.18|205
1588213200000|2020-04-30 02:20:00|3008.18|3006.18|3006.68|3004.68|3008.18|3006.18|3006.18|3004.18|96
1588213500000|2020-04-30 02:25:00|3006.18|3004.18|3008.18|3006.18|3008.18|3006.18|3006.18|3004.18|131
1588213800000|2020-04-30 02:30:00|3007.18|3005.18|3007.18|3005.18|3008.18|3006.18|3006.18|3004.18|32
1588214100000|2020-04-30 02:35:00|3008.18|3006.18|3010.18|3008.18|3010.18|3008.18|3007.18|3005.18|216
1588214400000|2020-04-30 02:40:00|3011.18|3009.18|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|381
1588214700000|2020-04-30 02:45:00|3010.68|3008.68|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|44
1588215000000|2020-04-30 02:50:00|3010.18|3008.18|3011.68|3009.68|3012.18|3010.18|3010.18|3008.18|111
1588215300000|2020-04-30 02:55:00|3011.18|3009.18|3011.18|3009.18|3012.18|3010.18|3011.18|3009.18|23
1588215600000|2020-04-30 03:00:00|3010.18|3008.18|3010.18|3008.18|3011.18|3009.18|3010.18|3008.18|120
1588215900000|2020-04-30 03:05:00|3010.68|3008.68|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|22
1588216200000|2020-04-30 03:10:00|3011.68|3009.68|3011.18|3009.18|3012.18|3010.18|3011.18|3009.18|245
1588216500000|2020-04-30 03:15:00|3011.68|3009.68|3011.68|3009.68|3012.18|3010.18|3010.18|3008.18|151
1588216800000|2020-04-30 03:20:00|3012.18|3010.18|3012.18|3010.18|3012.18|3010.18|3011.18|3009.18|22
1588217100000|2020-04-30 03:25:00|3013.18|3011.18|3015.68|3013.68|3015.68|3013.68|3013.18|3011.18|318
1588217400000|2020-04-30 03:30:00|3015.18|3013.18|3016.18|3014.18|3017.18|3015.18|3015.18|3013.18|207
1588217700000|2020-04-30 03:35:00|3015.68|3013.68|3018.68|3016.68|3018.68|3016.68|3015.68|3013.68|155
1588218000000|2020-04-30 03:40:00|3019.18|3017.18|3020.18|3018.18|3021.18|3019.18|3018.18|3016.18|82
1588218300000|2020-04-30 03:45:00|3019.68|3017.68|3021.18|3019.18|3021.18|3019.18|3019.68|3017.68|133
1588218600000|2020-04-30 03:50:00|3020.68|3018.68|3022.18|3020.18|3024.18|3022.18|3020.18|3018.18|138
1588218900000|2020-04-30 03:55:00|3021.18|3019.18|3023.18|3021.18|3024.18|3022.18|3021.18|3019.18|184
1588219200000|2020-04-30 04:00:00|3022.18|3020.18|3023.18|3021.18|3024.18|3022.18|3020.18|3018.18|269
1588219500000|2020-04-30 04:05:00|3023.68|3021.68|3024.18|3022.18|3024.68|3022.68|3022.18|3020.18|211
1588219800000|2020-04-30 04:10:00|3024.68|3022.68|3025.18|3023.18|3025.18|3023.18|3024.18|3022.18|134
1588220100000|2020-04-30 04:15:00|3024.68|3022.68|3024.18|3022.18|3026.18|3024.18|3024.18|3022.18|517
1588220400000|2020-04-30 04:20:00|3025.18|3023.18|3027.18|3025.18|3028.18|3026.18|3025.18|3023.18|618
1588220700000|2020-04-30 04:25:00|3028.18|3026.18|3047.68|3045.68|3051.18|3049.18|3028.18|3026.18|2108
1588221000000|2020-04-30 04:30:00|3047.18|3045.18|3046.18|3044.18|3047.18|3045.18|3039.18|3037.18|572
1588221300000|2020-04-30 04:35:00|3047.18|3045.18|3040.18|3038.18|3048.18|3046.18|3040.18|3038.18|765
1588221600000|2020-04-30 04:40:00|3039.18|3037.18|3039.18|3037.18|3040.18|3038.18|3037.18|3035.18|669
1588221900000|2020-04-30 04:45:00|3038.18|3036.18|3039.18|3037.18|3039.18|3037.18|3038.18|3036.18|327
1588222200000|2020-04-30 04:50:00|3038.68|3036.68|3035.18|3033.18|3039.18|3037.18|3032.18|3030.18|855
1588222500000|2020-04-30 04:55:00|3034.18|3032.18|3036.18|3034.18|3037.18|3035.18|3033.18|3031.18|744
1588222800000|2020-04-30 05:00:00|3037.18|3035.18|3040.18|3038.18|3040.18|3038.18|3035.18|3033.18|315
1588223100000|2020-04-30 05:05:00|3041.18|3039.18|3043.18|3041.18|3043.18|3041.18|3041.18|3039.18|394
1588223400000|2020-04-30 05:10:00|3043.68|3041.68|3043.18|3041.18|3044.18|3042.18|3041.18|3039.18|423
1588223700000|2020-04-30 05:15:00|3042.18|3040.18|3036.18|3034.18|3043.18|3041.18|3035.18|3033.18|704
1588224000000|2020-04-30 05:20:00|3035.18|3033.18|3035.18|3033.18|3036.18|3034.18|3034.68|3032.68|181
1588224300000|2020-04-30 05:25:00|3034.18|3032.18|3033.18|3031.18|3035.18|3033.18|3032.18|3030.18|344
1588224600000|2020-04-30 05:30:00|3032.18|3030.18|3034.18|3032.18|3036.18|3034.18|3032.18|3030.18|410
1588224900000|2020-04-30 05:35:00|3033.68|3031.68|3034.18|3032.18|3035.18|3033.18|3032.18|3030.18|454
1588225200000|2020-04-30 05:40:00|3034.68|3032.68|3031.68|3029.68|3035.18|3033.18|3031.18|3029.18|733
1588225500000|2020-04-30 05:45:00|3031.18|3029.18|3029.18|3027.18|3031.18|3029.18|3028.18|3026.18|558
1588225800000|2020-04-30 05:50:00|3029.68|3027.68|3030.18|3028.18|3031.18|3029.18|3029.18|3027.18|515
1588226100000|2020-04-30 05:55:00|3029.18|3027.18|3028.18|3026.18|3033.18|3031.18|3028.18|3026.18|1369
1588226400000|2020-04-30 06:00:00|3027.93|3026.43|3022.93|3021.43|3028.93|3027.43|3017.93|3016.43|4142
1588226700000|2020-04-30 06:05:00|3023.93|3022.43|3016.43|3014.93|3023.93|3022.43|3014.43|3012.93|4415
1588227000000|2020-04-30 06:10:00|3015.93|3014.43|3014.93|3013.43|3019.93|3018.43|3012.93|3011.43|3058
1588227300000|2020-04-30 06:15:00|3014.43|3012.93|3015.93|3014.43|3016.93|3015.43|3012.93|3011.43|3399
1588227600000|2020-04-30 06:20:00|3016.43|3014.93|3019.93|3018.43|3019.93|3018.43|3012.93|3011.43|1378
1588227900000|2020-04-30 06:25:00|3018.93|3017.43|3016.93|3015.43|3019.93|3018.43|3012.93|3011.43|2341
1588228200000|2020-04-30 06:30:00|3017.93|3016.43|3014.93|3013.43|3018.93|3017.43|3013.93|3012.43|1687
1588228500000|2020-04-30 06:35:00|3013.93|3012.43|3010.93|3009.43|3015.93|3014.43|3010.93|3009.43|2187
1588228800000|2020-04-30 06:40:00|3011.93|3010.43|3012.93|3011.43|3013.93|3012.43|3010.93|3009.43|1644
1588229100000|2020-04-30 06:45:00|3011.93|3010.43|3018.93|3017.43|3019.93|3018.43|3008.93|3007.43|6428
1588229400000|2020-04-30 06:50:00|3017.93|3016.43|3015.93|3014.43|3019.93|3018.43|3014.93|3013.43|2937
1588229700000|2020-04-30 06:55:00|3014.93|3013.43|3015.93|3014.43|3017.93|3016.43|3012.93|3011.43|2391
1588230000000|2020-04-30 07:00:00|3014.93|3013.43|3011.93|3010.43|3016.93|3015.43|3008.93|3007.43|19324
1588230300000|2020-04-30 07:05:00|3012.93|3011.43|3015.93|3014.43|3023.93|3022.43|3012.93|3011.43|14407
1588230600000|2020-04-30 07:10:00|3014.93|3013.43|3016.93|3015.43|3016.93|3015.43|3009.93|3008.43|13093
1588230900000|2020-04-30 07:15:00|3017.93|3016.43|3008.93|3007.43|3018.93|3017.43|3003.93|3002.43|10337
1588231200000|2020-04-30 07:20:00|3009.93|3008.43|3003.93|3002.43|3011.93|3010.43|3000.93|2999.43|8013
1588231500000|2020-04-30 07:25:00|3003.43|3001.93|2995.93|2994.43|3004.93|3003.43|2995.93|2994.43|9850
1588231800000|2020-04-30 07:30:00|2996.93|2995.43|3000.43|2998.93|3000.93|2999.43|2994.93|2993.43|9313
1588232100000|2020-04-30 07:35:00|2999.93|2998.43|2992.93|2991.43|3000.93|2999.43|2990.93|2989.43|11762
1588232400000|2020-04-30 07:40:00|2991.93|2990.43|2995.93|2994.43|2998.93|2997.43|2987.93|2986.43|11980
1588232700000|2020-04-30 07:45:00|2995.43|2993.93|3002.93|3001.43|3002.93|3001.43|2994.93|2993.43|9063
1588233000000|2020-04-30 07:50:00|3003.93|3002.43|2995.93|2994.43|3004.93|3003.43|2995.93|2994.43|11916
1588233300000|2020-04-30 07:55:00|2994.93|2993.43|2989.93|2988.43|2994.93|2993.43|2984.93|2983.43|13421
1588233600000|2020-04-30 08:00:00|2988.93|2987.43|2994.93|2993.43|2996.43|2994.93|2988.93|2987.43|9199
1588233900000|2020-04-30 08:05:00|2993.93|2992.43|2993.93|2992.43|2994.93|2993.43|2990.93|2989.43|4558
1588234200000|2020-04-30 08:10:00|2994.93|2993.43|2997.93|2996.43|2998.93|2997.43|2994.93|2993.43|5670
1588234500000|2020-04-30 08:15:00|2997.43|2995.93|2995.43|2993.93|3000.93|2999.43|2994.93|2993.43|10866
1588234800000|2020-04-30 08:20:00|2995.93|2994.43|2986.93|2985.43|2995.93|2994.43|2986.93|2985.43|8883
1588235100000|2020-04-30 08:25:00|2987.93|2986.43|2988.93|2987.43|2990.93|2989.43|2986.93|2985.43|7996
1588235400000|2020-04-30 08:30:00|2987.93|2986.43|2990.93|2989.43|2997.93|2996.43|2987.93|2986.43|10923
1588235700000|2020-04-30 08:35:00|2991.93|2990.43|2989.93|2988.43|2992.93|2991.43|2987.93|2986.43|5697
1588236000000|2020-04-30 08:40:00|2990.93|2989.43|2990.93|2989.43|2993.93|2992.43|2989.93|2988.43|5048
1588236300000|2020-04-30 08:45:00|2991.93|2990.43|2991.93|2990.43|2993.93|2992.43|2990.93|2989.43|3326
1588236600000|2020-04-30 08:50:00|2992.93|2991.43|2990.93|2989.43|2993.93|2992.43|2988.93|2987.43|3776
1588236900000|2020-04-30 08:55:00|2989.93|2988.43|2983.93|2982.43|2990.93|2989.43|2982.93|2981.43|4720
1588237200000|2020-04-30 09:00:00|2984.93|2983.43|2987.93|2986.43|2987.93|2986.43|2983.93|2982.43|3687
1588237500000|2020-04-30 09:05:00|2986.93|2985.43|2986.93|2985.43|2987.93|2986.43|2985.93|2984.43|5560
1588237800000|2020-04-30 09:10:00|2987.93|2986.43|2986.93|2985.43|2989.93|2988.43|2985.93|2984.43|5207
1588238100000|2020-04-30 09:15:00|2985.93|2984.43|2988.93|2987.43|2990.93|2989.43|2984.93|2983.43|4525
1588238400000|2020-04-30 09:20:00|2989.93|2988.43|2987.93|2986.43|2990.93|2989.43|2986.93|2985.43|3793
1588238700000|2020-04-30 09:25:00|2988.93|2987.43|2989.93|2988.43|2991.93|2990.43|2988.93|2987.43|4059
1588239000000|2020-04-30 09:30:00|2988.93|2987.43|2992.93|2991.43|2992.93|2991.43|2986.93|2985.43|9927
1588239300000|2020-04-30 09:35:00|2992.43|2990.93|2991.93|2990.43|2992.43|2990.93|2989.93|2988.43|6189
1588239600000|2020-04-30 09:40:00|2990.93|2989.43|2994.93|2993.43|2994.93|2993.43|2990.93|2989.43|6894
1588239900000|2020-04-30 09:45:00|2993.93|2992.43|2995.93|2994.43|2997.93|2996.43|2992.93|2991.43|7099
1588240200000|2020-04-30 09:50:00|2994.93|2993.43|2992.93|2991.43|2995.93|2994.43|2992.93|2991.43|3702
1588240500000|2020-04-30 09:55:00|2993.93|2992.43|2998.93|2997.43|2998.93|2997.43|2993.93|2992.43|8135
1588240800000|2020-04-30 10:00:00|2999.93|2998.43|2998.93|2997.43|3002.93|3001.43|2997.93|2996.43|16822
1588241100000|2020-04-30 10:05:00|2997.93|2996.43|2994.93|2993.43|2998.93|2997.43|2993.93|2992.43|3256
1588241400000|2020-04-30 10:10:00|2995.93|2994.43|2995.05|2993.55|2997.05|2995.55|2994.93|2993.43|4449
1588241700000|2020-04-30 10:15:00|2995.85|2994.35|2995.15|2993.65|2996.15|2994.65|2993.15|2991.65|4477
1588242000000|2020-04-30 10:20:00|2994.15|2992.65|3001.15|2999.65|3001.15|2999.65|2994.15|2992.65|4092
1588242300000|2020-04-30 10:25:00|3000.15|2998.65|2995.15|2993.65|3000.15|2998.65|2995.15|2993.65|5195
1588242600000|2020-04-30 10:30:00|2994.15|2992.65|2993.15|2991.65|2994.15|2992.65|2992.15|2990.65|4438
1588242900000|2020-04-30 10:35:00|2992.15|2990.65|2994.15|2992.65|2995.15|2993.65|2992.15|2990.65|3706
1588243200000|2020-04-30 10:40:00|2993.15|2991.65|2990.15|2988.65|2995.15|2993.65|2990.15|2988.65|6807
1588243500000|2020-04-30 10:45:00|2991.15|2989.65|2990.15|2988.65|2992.15|2990.65|2990.15|2988.65|4380
1588243800000|2020-04-30 10:50:00|2989.15|2987.65|2984.15|2982.65|2989.15|2987.65|2983.15|2981.65|14729
1588244100000|2020-04-30 10:55:00|2985.15|2983.65|2983.15|2981.65|2986.15|2984.65|2982.65|2981.15|5627
1588244400000|2020-04-30 11:00:00|2982.65|2981.15|2983.15|2981.65|2986.15|2984.65|2981.15|2979.65|10702
1588244700000|2020-04-30 11:05:00|2982.15|2980.65|2982.15|2980.65|2983.15|2981.65|2980.15|2978.65|8515
1588245000000|2020-04-30 11:10:00|2981.15|2979.65|2980.15|2978.65|2982.15|2980.65|2980.15|2978.65|4382
1588245300000|2020-04-30 11:15:00|2981.15|2979.65|2984.15|2982.65|2985.15|2983.65|2981.15|2979.65|5304
1588245600000|2020-04-30 11:20:00|2983.15|2981.65|2977.15|2975.65|2983.15|2981.65|2975.15|2973.65|9594
1588245900000|2020-04-30 11:25:00|2978.15|2976.65|2977.15|2975.65|2979.15|2977.65|2976.15|2974.65|6064
1588246200000|2020-04-30 11:30:00|2978.15|2976.65|2979.15|2977.65|2979.15|2977.65|2977.15|2975.65|6595
1588246500000|2020-04-30 11:35:00|2978.15|2976.65|2984.15|2982.65|2984.15|2982.65|2976.15|2974.65|5732
1588246800000|2020-04-30 11:40:00|2983.5|2982|2983.5|2982|2987.5|2986|2982.5|2981|5205
1588247100000|2020-04-30 11:45:00|2984|2982.5|2966.5|2965|2985|2983.5|2960.5|2959|25753
1588247400000|2020-04-30 11:50:00|2965.5|2964|2960.5|2959|2969.5|2968|2957.5|2956|15224
1588247700000|2020-04-30 11:55:00|2959.5|2958|2954.5|2953|2960.5|2959|2953.5|2952|13390
1588248000000|2020-04-30 12:00:00|2953.5|2952|2965.5|2964|2965.5|2964|2953.5|2952|12112
1588248300000|2020-04-30 12:05:00|2964.5|2963|2972.5|2971|2973.5|2972|2963.5|2962|13718
1588248600000|2020-04-30 12:10:00|2973|2971.5|2970.5|2969|2975.5|2974|2967.5|2966|5351
1588248900000|2020-04-30 12:15:00|2968.5|2967|2967.5|2966|2969.5|2968|2965.5|2964|7906
1588249200000|2020-04-30 12:20:00|2968.5|2967|2972.5|2971|2972.5|2971|2967.5|2966|6252
1588249500000|2020-04-30 12:25:00|2973.5|2972|2975.5|2974|2977.5|2976|2972.5|2971|6617
1588249800000|2020-04-30 12:30:00|2974.5|2973|2977.5|2976|2981.5|2980|2974.5|2973|10628
1588250100000|2020-04-30 12:35:00|2978.5|2977|2968.5|2967|2980.5|2979|2967.5|2966|15911
1588250400000|2020-04-30 12:40:00|2967.5|2966|2975.5|2974|2979.5|2978|2967.5|2966|10153
1588250700000|2020-04-30 12:45:00|2974.5|2973|2971.5|2970|2977.5|2976|2971.5|2970|6624
1588251000000|2020-04-30 12:50:00|2972.5|2971|2965.5|2964|2972.5|2971|2960.5|2959|10954
1588251300000|2020-04-30 12:55:00|2966.5|2965|2962.5|2961|2972.5|2971|2962.5|2961|12039
1588251600000|2020-04-30 13:00:00|2963|2961.5|2957.5|2956|2964.5|2963|2957.5|2956|9774
1588251900000|2020-04-30 13:05:00|2958.5|2957|2945.5|2944|2958.5|2957|2944.5|2943|26309
1588252200000|2020-04-30 13:10:00|2946.5|2945|2957.5|2956|2957.5|2956|2946.5|2945|10188
1588252500000|2020-04-30 13:15:00|2956.5|2955|2958.5|2957|2961.5|2960|2955.5|2954|10167
1588252800000|2020-04-30 13:20:00|2959.5|2958|2959.5|2958|2962.5|2961|2953.5|2952|15595
1588253100000|2020-04-30 13:25:00|2958.5|2957|2959.5|2958|2961.5|2960|2957.5|2956|5091
1588253400000|2020-04-30 13:30:00|2958.5|2957|2949.5|2948|2959.5|2958|2948.5|2947|16526
1588253700000|2020-04-30 13:35:00|2948.5|2947|2947.5|2946|2949.5|2948|2941.5|2940|20230
1588254000000|2020-04-30 13:40:00|2946.5|2945|2944.5|2943|2947.5|2946|2943.5|2942|10612
1588254300000|2020-04-30 13:45:00|2943.5|2942|2937.5|2936|2946.5|2945|2936.5|2935|17668
1588254600000|2020-04-30 13:50:00|2935.5|2934|2937.5|2936|2944.5|2943|2935.5|2934|22140
1588254900000|2020-04-30 13:55:00|2936.5|2935|2941.5|2940|2945.5|2944|2936.5|2935|19916
1588255200000|2020-04-30 14:00:00|2942.5|2941|2936.5|2935|2946.5|2945|2936.5|2935|13926
1588255500000|2020-04-30 14:05:00|2935.5|2934|2941.5|2940|2944.5|2943|2932.5|2931|21481
1588255800000|2020-04-30 14:10:00|2940.5|2939|2939.5|2938|2944.5|2943|2938.5|2937|11566
1588256100000|2020-04-30 14:15:00|2940.5|2939|2931.95|2930.45|2940.5|2939|2929.5|2928|13807
1588256400000|2020-04-30 14:20:00|2932.95|2931.45|2929.95|2928.45|2932.95|2931.45|2926.95|2925.45|18575
1588256700000|2020-04-30 14:25:00|2930.45|2928.95|2936.95|2935.45|2938.95|2937.45|2928.95|2927.45|12481
1588257000000|2020-04-30 14:30:00|2937.95|2936.45|2940.95|2939.45|2940.95|2939.45|2936.95|2935.45|9392
1588257300000|2020-04-30 14:35:00|2941.95|2940.45|2932.95|2931.45|2942.95|2941.45|2932.95|2931.45|10522
1588257600000|2020-04-30 14:40:00|2933.95|2932.45|2926.95|2925.45|2934.95|2933.45|2924.95|2923.45|18741
1588257900000|2020-04-30 14:45:00|2925.95|2924.45|2930.95|2929.45|2930.95|2929.45|2924.95|2923.45|11519
1588258200000|2020-04-30 14:50:00|2931.95|2930.45|2930.95|2929.45|2933.95|2932.45|2927.95|2926.45|12989
1588258500000|2020-04-30 14:55:00|2929.95|2928.45|2921.95|2920.45|2932.95|2931.45|2920.95|2919.45|14123
1588258800000|2020-04-30 15:00:00|2922.95|2921.45|2934.95|2933.45|2935.95|2934.45|2922.95|2921.45|15405
1588259100000|2020-04-30 15:05:00|2935.95|2934.45|2932.95|2931.45|2935.95|2934.45|2930.95|2929.45|19204
1588259400000|2020-04-30 15:10:00|2931.95|2930.45|2934.95|2933.45|2936.95|2935.45|2930.95|2929.45|18204
1588259700000|2020-04-30 15:15:00|2933.95|2932.45|2927.95|2926.45|2936.95|2935.45|2927.95|2926.45|14282
1588260000000|2020-04-30 15:20:00|2926.95|2925.45|2925.95|2924.45|2928.95|2927.45|2922.95|2921.45|23153
1588260300000|2020-04-30 15:25:00|2924.95|2923.45|2918.95|2917.45|2927.95|2926.45|2917.95|2916.45|53919
1588260600000|2020-04-30 15:30:00|2919.95|2918.45|2924.95|2923.45|2929.95|2928.45|2916.95|2915.45|126238
1588260900000|2020-04-30 15:35:00|2925.95|2924.45|2928.95|2927.45|2929.95|2928.45|2924.95|2923.45|47172
1588261200000|2020-04-30 15:40:00|2929.95|2928.45|2929.95|2928.45|2931.95|2930.45|2928.95|2927.45|12424
1588261500000|2020-04-30 15:45:00|2930.95|2929.45|2921.95|2920.45|2930.95|2929.45|2921.95|2920.45|11823
1588261800000|2020-04-30 15:50:00|2922.95|2921.45|2919.95|2918.45|2923.95|2922.45|2919.95|2918.45|24992
1588262100000|2020-04-30 15:55:00|2918.95|2917.45|2915.95|2914.45|2920.95|2919.45|2915.95|2914.45|17990
1588262400000|2020-04-30 16:00:00|2914.95|2913.45|2907.95|2906.45|2914.95|2913.45|2906.95|2905.45|21084
1588262700000|2020-04-30 16:05:00|2908.95|2907.45|2911.95|2910.45|2911.95|2910.45|2906.45|2904.95|13019
1588263000000|2020-04-30 16:10:00|2911.45|2909.95|2912.95|2911.45|2914.95|2913.45|2909.95|2908.45|3287
1588263300000|2020-04-30 16:15:00|2911.95|2910.45|2910.95|2909.45|2914.95|2913.45|2910.95|2909.45|5302
1588263600000|2020-04-30 16:20:00|2911.45|2909.95|2906.95|2905.45|2911.95|2910.45|2905.95|2904.45|4514
1588263900000|2020-04-30 16:25:00|2906.45|2904.95|2907.95|2906.45|2907.95|2906.45|2905.95|2904.45|6114
1588264200000|2020-04-30 16:30:00|2906.95|2905.45|2901.95|2900.45|2907.95|2906.45|2900.95|2899.45|4494
1588264500000|2020-04-30 16:35:00|2902.95|2901.45|2907.95|2906.45|2908.95|2907.45|2901.95|2900.45|3222
1588264800000|2020-04-30 16:40:00|2907.45|2905.95|2904.95|2903.45|2907.95|2906.45|2904.95|2903.45|3877
1588265100000|2020-04-30 16:45:00|2903.95|2902.45|2904.95|2903.45|2904.95|2903.45|2902.95|2901.45|3437
1588265400000|2020-04-30 16:50:00|2903.95|2902.45|2907.95|2906.45|2908.95|2907.45|2903.95|2902.45|2596
1588265700000|2020-04-30 16:55:00|2906.95|2905.45|2908.95|2907.45|2909.95|2908.45|2905.95|2904.45|4701
1588266000000|2020-04-30 17:00:00|2907.95|2906.45|2905.95|2904.45|2908.95|2907.45|2905.95|2904.45|1528
1588266300000|2020-04-30 17:05:00|2905.45|2903.95|2908.95|2907.45|2908.95|2907.45|2904.95|2903.45|1454
1588266600000|2020-04-30 17:10:00|2907.95|2906.45|2913.95|2912.45|2913.95|2912.45|2907.95|2906.45|1832
1588266900000|2020-04-30 17:15:00|2912.95|2911.45|2912.95|2911.45|2914.95|2913.45|2912.95|2911.45|1418
1588267200000|2020-04-30 17:20:00|2913.45|2911.95|2910.95|2909.45|2913.95|2912.45|2910.45|2908.95|622
1588267500000|2020-04-30 17:25:00|2910.45|2908.95|2909.95|2908.45|2910.95|2909.45|2908.95|2907.45|1121
1588267800000|2020-04-30 17:30:00|2910.95|2909.45|2909.95|2908.45|2911.95|2910.45|2908.95|2907.45|10813
1588268100000|2020-04-30 17:35:00|2910.95|2909.45|2907.95|2906.45|2911.95|2910.45|2906.95|2905.45|2595
1588268400000|2020-04-30 17:40:00|2906.95|2905.45|2906.95|2905.45|2907.95|2906.45|2904.95|2903.45|1000
1588268700000|2020-04-30 17:45:00|2905.95|2904.45|2905.95|2904.45|2905.95|2904.45|2903.95|2902.45|430
1588269000000|2020-04-30 17:50:00|2904.95|2903.45|2906.95|2905.45|2907.95|2906.45|2904.95|2903.45|1151
1588269300000|2020-04-30 17:55:00|2906.45|2904.95|2906.95|2905.45|2906.95|2905.45|2905.95|2904.45|2656
1588269600000|2020-04-30 18:00:00|2907.95|2906.45|2909.95|2908.45|2909.95|2908.45|2902.95|2901.45|2028
1588269900000|2020-04-30 18:05:00|2908.95|2907.45|2910.95|2909.45|2911.95|2910.45|2908.95|2907.45|2279
1588270200000|2020-04-30 18:10:00|2911.95|2910.45|2914.95|2913.45|2914.95|2913.45|2910.95|2909.45|2955
1588270500000|2020-04-30 18:15:00|2913.95|2912.45|2912.95|2911.45|2914.95|2913.45|2912.95|2911.45|2058
1588270800000|2020-04-30 18:20:00|2913.95|2912.45|2913.95|2912.45|2914.95|2913.45|2913.95|2912.45|1073
1588271100000|2020-04-30 18:25:00|2912.95|2911.45|2914.95|2913.45|2915.45|2913.95|2912.95|2911.45|2201
1588271400000|2020-04-30 18:30:00|2915.95|2914.45|2917.95|2916.45|2918.95|2917.45|2914.95|2913.45|1933
1588271700000|2020-04-30 18:35:00|2916.95|2915.45|2913.95|2912.45|2916.95|2915.45|2911.95|2910.45|1983
1588272000000|2020-04-30 18:40:00|2912.95|2911.45|2913.95|2912.45|2914.95|2913.45|2911.95|2910.45|2769
1588272300000|2020-04-30 18:45:00|2914.45|2912.95|2915.95|2914.45|2915.95|2914.45|2913.45|2911.95|1494
1588272600000|2020-04-30 18:50:00|2916.95|2915.45|2915.95|2914.45|2917.95|2916.45|2914.95|2913.45|2091
1588272900000|2020-04-30 18:55:00|2914.95|2913.45|2915.95|2914.45|2916.95|2915.45|2912.95|2911.45|1909
1588273200000|2020-04-30 19:00:00|2916.95|2915.45|2915.95|2914.45|2917.95|2916.45|2914.95|2913.45|2096
1588273500000|2020-04-30 19:05:00|2916.45|2914.95|2918.95|2917.45|2919.95|2918.45|2915.95|2914.45|2380
1588273800000|2020-04-30 19:10:00|2917.95|2916.45|2919.95|2918.45|2919.95|2918.45|2917.95|2916.45|1694
1588274100000|2020-04-30 19:15:00|2920.95|2919.45|2923.95|2922.45|2924.95|2923.45|2920.95|2919.45|3014
1588274400000|2020-04-30 19:20:00|2922.95|2921.45|2925.95|2924.45|2926.95|2925.45|2922.95|2921.45|2126
1588274700000|2020-04-30 19:25:00|2924.95|2923.45|2922.95|2921.45|2924.95|2923.45|2921.95|2920.45|1439
1588275000000|2020-04-30 19:30:00|2923.95|2922.45|2920.95|2919.45|2924.95|2923.45|2920.95|2919.45|2263
1588275300000|2020-04-30 19:35:00|2921.45|2919.95|2917.95|2916.45|2921.95|2920.45|2916.95|2915.45|1897
1588275600000|2020-04-30 19:40:00|2917.45|2915.95|2916.95|2915.45|2917.95|2916.45|2913.95|2912.45|1464
1588275900000|2020-04-30 19:45:00|2917.95|2916.45|2911.95|2910.45|2918.95|2917.45|2911.95|2910.45|2048
1588276200000|2020-04-30 19:50:00|2912.95|2911.45|2919.95|2918.45|2921.95|2920.45|2911.45|2909.95|5902
1588276500000|2020-04-30 19:55:00|2920.95|2919.45|2915.95|2914.45|2921.95|2920.45|2914.95|2913.45|9635
1588276800000|2020-04-30 20:00:00|2913.6|2910.6|2908|2905|2917.4|2914.4|2906.9|2903.9|367
1588277100000|2020-04-30 20:05:00|2908.2|2905.2|2910.4|2907.4|2910.4|2907.4|2903.5|2900.5|0
1588277400000|2020-04-30 20:10:00|2910.2|2907.2|2912.1|2909.1|2913.1|2910.1|2908.2|2905.2|0
1588277700000|2020-04-30 20:15:00|2912|2909|2911.7|2908.7|2912.3|2909.3|2910.5|2907.5|0
1588278000000|2020-04-30 20:20:00|2911.9|2908.9|2910.8|2907.8|2911.9|2908.9|2910.7|2907.7|0
1588278300000|2020-04-30 20:25:00|2910.7|2907.7|2910.4|2907.4|2911.2|2908.2|2910.1|2907.1|0
1588278600000|2020-04-30 20:30:00|2911|2908|2908.1|2905.1|2916.6|2913.6|2906.5|2903.5|0
1588278900000|2020-04-30 20:35:00|2908.3|2905.3|2905|2902|2909.9|2906.9|2903.6|2900.6|0
1588279200000|2020-04-30 20:40:00|2904.7|2901.7|2899.8|2896.8|2907.4|2904.4|2898.3|2895.3|0
1588279500000|2020-04-30 20:45:00|2900.1|2897.1|2895.4|2892.4|2902.3|2899.3|2894.9|2891.9|0
1588279800000|2020-04-30 20:50:00|2895.1|2892.1|2898.9|2895.9|2899.8|2896.8|2895.1|2892.1|0
1588280100000|2020-04-30 20:55:00|2899.2|2896.2|2899|2896|2900.3|2897.3|2897.2|2894.2|0
1588280400000|2020-04-30 21:00:00|2899.3|2896.3|2898.6|2895.6|2899.5|2896.5|2898.4|2895.4|0
1588280700000|2020-04-30 21:05:00|2898.7|2895.7|2898.5|2895.5|2898.7|2895.7|2898.1|2895.1|0
1588281000000|2020-04-30 21:10:00|2898.4|2895.4|2896.7|2893.7|2898.4|2895.4|2896.6|2893.6|0
1588281300000|2020-04-30 21:15:00|2896.6|2893.6|2895|2892|2896.6|2893.6|2895|2892|0
1588281600000|2020-04-30 21:20:00|2894.7|2891.7|2894.7|2891.7|2895.9|2892.9|2893.7|2890.7|0
1588281900000|2020-04-30 21:25:00|2895.2|2892.2|2892.9|2889.9|2895.2|2892.2|2892.7|2889.7|0
1588282200000|2020-04-30 21:30:00|2893|2890|2891|2888|2893.1|2890.1|2890|2887|0
1588282500000|2020-04-30 21:35:00|2891.1|2888.1|2892.8|2889.8|2893.4|2890.4|2890.5|2887.5|0
1588282800000|2020-04-30 21:40:00|2892.7|2889.7|2892.9|2889.9|2893|2890|2891.9|2888.9|0
1588283100000|2020-04-30 21:45:00|2892.7|2889.7|2893|2890|2893.6|2890.6|2892.2|2889.2|0
1588283400000|2020-04-30 21:50:00|2892.8|2889.8|2892.1|2889.1|2892.9|2889.9|2892.1|2889.1|0
1588283700000|2020-04-30 21:55:00|2891.9|2888.9|2889.8|2886.8|2892|2889|2889.6|2886.6|0
1588284000000|2020-04-30 22:00:00|2888.2|2885.2|2880.2|2877.2|2888.9|2885.9|2877.8|2874.8|0
1588284300000|2020-04-30 22:05:00|2880.4|2877.4|2883.9|2880.9|2884.1|2881.1|2880|2877|0
1588284600000|2020-04-30 22:10:00|2883.7|2880.7|2876.3|2873.3|2886.1|2883.1|2874.8|2871.8|0
1588284900000|2020-04-30 22:15:00|2876.1|2873.1|2877.6|2874.6|2878.9|2875.9|2872.5|2869.5|0
1588285200000|2020-04-30 22:20:00|2878.3|2875.3|2877.5|2874.5|2879.8|2876.8|2876.8|2873.8|0
1588285500000|2020-04-30 22:25:00|2877.6|2874.6|2880.1|2877.1|2881|2878|2877.1|2874.1|0
1588285800000|2020-04-30 22:30:00|2880.2|2877.2|2881.2|2878.2|2881.7|2878.7|2879.4|2876.4|0
1588286100000|2020-04-30 22:35:00|2881|2878|2881.8|2878.8|2882.3|2879.3|2880.3|2877.3|0
1588286400000|2020-04-30 22:40:00|2881.6|2878.6|2879.8|2876.8|2881.6|2878.6|2876.3|2873.3|0
1588286700000|2020-04-30 22:45:00|2879.7|2876.7|2882.5|2879.5|2883.1|2880.1|2879.6|2876.6|0
1588287000000|2020-04-30 22:50:00|2882.1|2879.1|2881.6|2878.6|2883.1|2880.1|2881.2|2878.2|0
1588287300000|2020-04-30 22:55:00|2881.5|2878.5|2885|2882|2885.6|2882.6|2880.1|2877.1|0
1588287600000|2020-04-30 23:00:00|2884.9|2881.9|2884.5|2881.5|2886.3|2883.3|2884.3|2881.3|0
1588287900000|2020-04-30 23:05:00|2884.4|2881.4|2883.6|2880.6|2887.2|2884.2|2883.4|2880.4|0
1588288200000|2020-04-30 23:10:00|2883.4|2880.4|2885.2|2882.2|2886.2|2883.2|2882.7|2879.7|0
1588288500000|2020-04-30 23:15:00|2885.1|2882.1|2886.9|2883.9|2887.2|2884.2|2885.1|2882.1|0
1588288800000|2020-04-30 23:20:00|2887|2884|2886.5|2883.5|2887.2|2884.2|2885.8|2882.8|0
1588289100000|2020-04-30 23:25:00|2886.8|2883.8|2886.2|2883.2|2886.8|2883.8|2884.8|2881.8|0
1588289400000|2020-04-30 23:30:00|2886.1|2883.1|2889|2886|2890.7|2887.7|2886.1|2883.1|0
1588289700000|2020-04-30 23:35:00|2888.8|2885.8|2888.4|2885.4|2889|2886|2886.5|2883.5|0
1588290000000|2020-04-30 23:40:00|2888.8|2885.8|2888.1|2885.1|2889.2|2886.2|2887|2884|0
1588290300000|2020-04-30 23:45:00|2888.2|2885.2|2888.8|2885.8|2890.1|2887.1|2888|2885|0
1588290600000|2020-04-30 23:50:00|2888.6|2885.6|2887|2884|2888.6|2885.6|2885|2882|0
1588290900000|2020-04-30 23:55:00|2887.1|2884.1|2891|2888|2892.2|2889.2|2887.1|2884.1|0
1588291200000|2020-05-01 00:00:00|2891.1|2888.1|2891.9|2888.9|2893.9|2890.9|2890.3|2887.3|0
1588291500000|2020-05-01 00:05:00|2892|2889|2889.9|2886.9|2892.1|2889.1|2889.2|2886.2|0
1588291800000|2020-05-01 00:10:00|2889.7|2886.7|2889.7|2886.7|2890.8|2887.8|2886.3|2883.3|0
1588292100000|2020-05-01 00:15:00|2889.8|2886.8|2888.1|2885.1|2889.8|2886.8|2887|2884|0
1588292400000|2020-05-01 00:20:00|2888.3|2885.3|2889.2|2886.2|2890.7|2887.7|2886.8|2883.8|0
1588292700000|2020-05-01 00:25:00|2889.4|2886.4|2887.5|2884.5|2891|2888|2886.8|2883.8|0
1588293000000|2020-05-01 00:30:00|2887.7|2884.7|2888.3|2885.3|2889|2886|2884.8|2881.8|0
1588293300000|2020-05-01 00:35:00|2888.6|2885.6|2888.6|2885.6|2889|2886|2887|2884|0
1588293600000|2020-05-01 00:40:00|2888.3|2885.3|2891.9|2888.9|2892.4|2889.4|2887.4|2884.4|0
1588293900000|2020-05-01 00:45:00|2892.1|2889.1|2892.1|2889.1|2892.6|2889.6|2890.8|2887.8|0
1588294200000|2020-05-01 00:50:00|2891.9|2888.9|2893.7|2890.7|2893.7|2890.7|2891.9|2888.9|0
1588294500000|2020-05-01 00:55:00|2893.6|2890.6|2893.7|2890.7|2894.1|2891.1|2892.4|2889.4|0
1588294800000|2020-05-01 01:00:00|2893.8|2890.8|2895|2892|2895.6|2892.6|2893|2890|0
1588295100000|2020-05-01 01:05:00|2894.9|2891.9|2894.4|2891.4|2895.9|2892.9|2894.4|2891.4|0
1588295400000|2020-05-01 01:10:00|2894.1|2891.1|2891|2888|2894.6|2891.6|2890.8|2887.8|0
1588295700000|2020-05-01 01:15:00|2890.9|2887.9|2892.8|2889.8|2893.9|2890.9|2890.3|2887.3|0
1588296000000|2020-05-01 01:20:00|2892.6|2889.6|2892.1|2889.1|2894.1|2891.1|2892.1|2889.1|0
1588296300000|2020-05-01 01:25:00|2891.9|2888.9|2890.3|2887.3|2892.4|2889.4|2890.3|2887.3|0
1588296600000|2020-05-01 01:30:00|2889.9|2886.9|2890.2|2887.2|2890.8|2887.8|2888.3|2885.3|0
1588296900000|2020-05-01 01:35:00|2890.3|2887.3|2888.6|2885.6|2890.8|2887.8|2887.1|2884.1|0
1588297200000|2020-05-01 01:40:00|2888.1|2885.1|2888.6|2885.6|2888.8|2885.8|2887.2|2884.2|0
1588297500000|2020-05-01 01:45:00|2888.3|2885.3|2885.2|2882.2|2888.3|2885.3|2885.1|2882.1|0
1588297800000|2020-05-01 01:50:00|2885.1|2882.1|2886.8|2883.8|2886.9|2883.9|2884.3|2881.3|0
1588298100000|2020-05-01 01:55:00|2886.5|2883.5|2887.2|2884.2|2889.7|2886.7|2886.5|2883.5|0
1588298400000|2020-05-01 02:00:00|2887.3|2884.3|2888.6|2885.6|2888.6|2885.6|2885.4|2882.4|0
1588298700000|2020-05-01 02:05:00|2888.3|2885.3|2887.2|2884.2|2889|2886|2885.9|2882.9|0
1588299000000|2020-05-01 02:10:00|2887|2884|2881.8|2878.8|2887|2884|2881.8|2878.8|0
1588299300000|2020-05-01 02:15:00|2881.7|2878.7|2883|2880|2884.1|2881.1|2881.4|2878.4|0
1588299600000|2020-05-01 02:20:00|2882.8|2879.8|2884.3|2881.3|2884.5|2881.5|2882.8|2879.8|0
1588299900000|2020-05-01 02:25:00|2884.4|2881.4|2881.8|2878.8|2884.4|2881.4|2880.3|2877.3|0
1588300200000|2020-05-01 02:30:00|2881.6|2878.6|2882.3|2879.3|2883|2880|2881.4|2878.4|0
1588300500000|2020-05-01 02:35:00|2882.5|2879.5|2880.1|2877.1|2883.2|2880.2|2879.8|2876.8|0
1588300800000|2020-05-01 02:40:00|2880.3|2877.3|2877.8|2874.8|2880.3|2877.3|2877.4|2874.4|0
1588301100000|2020-05-01 02:45:00|2878.2|2875.2|2878.3|2875.3|2878.9|2875.9|2876.7|2873.7|0
1588301400000|2020-05-01 02:50:00|2878.5|2875.5|2878.3|2875.3|2879.4|2876.4|2877.6|2874.6|0
1588301700000|2020-05-01 02:55:00|2878.7|2875.7|2878.9|2875.9|2880.1|2877.1|2878.3|2875.3|0
1588302000000|2020-05-01 03:00:00|2879.2|2876.2|2876.8|2873.8|2881|2878|2876|2873|0
1588302300000|2020-05-01 03:05:00|2876.7|2873.7|2877.7|2874.7|2877.8|2874.8|2874.9|2871.9|0
1588302600000|2020-05-01 03:10:00|2877.6|2874.6|2876|2873|2878.5|2875.5|2874.9|2871.9|0
1588302900000|2020-05-01 03:15:00|2875.8|2872.8|2878.3|2875.3|2879.4|2876.4|2875.6|2872.6|0
1588303200000|2020-05-01 03:20:00|2878.2|2875.2|2879.2|2876.2|2879.2|2876.2|2876.9|2873.9|0
1588303500000|2020-05-01 03:25:00|2879.6|2876.6|2880.3|2877.3|2881|2878|2878.9|2875.9|0
1588303800000|2020-05-01 03:30:00|2880.5|2877.5|2880.7|2877.7|2881|2878|2878.2|2875.2|0
1588304100000|2020-05-01 03:35:00|2881|2878|2882.4|2879.4|2883.2|2880.2|2881|2878|0
1588304400000|2020-05-01 03:40:00|2882.3|2879.3|2880.7|2877.7|2882.5|2879.5|2879.2|2876.2|0
1588304700000|2020-05-01 03:45:00|2880.8|2877.8|2880.7|2877.7|2881.8|2878.8|2879.9|2876.9|0
1588305000000|2020-05-01 03:50:00|2881|2878|2880.7|2877.7|2881.4|2878.4|2880.3|2877.3|0
1588305300000|2020-05-01 03:55:00|2881|2878|2878.9|2875.9|2881.2|2878.2|2877.6|2874.6|0
1588305600000|2020-05-01 04:00:00|2878.7|2875.7|2879.7|2876.7|2880.3|2877.3|2878.5|2875.5|0
1588305900000|2020-05-01 04:05:00|2879.6|2876.6|2881.4|2878.4|2881.8|2878.8|2878.9|2875.9|0
1588306200000|2020-05-01 04:10:00|2881.5|2878.5|2879.4|2876.4|2881.8|2878.8|2878.7|2875.7|0
1588306500000|2020-05-01 04:15:00|2879.2|2876.2|2881.6|2878.6|2881.6|2878.6|2878.5|2875.5|0
1588306800000|2020-05-01 04:20:00|2881.5|2878.5|2882.1|2879.1|2882.5|2879.5|2881.2|2878.2|0
1588307100000|2020-05-01 04:25:00|2882.2|2879.2|2884.1|2881.1|2884.3|2881.3|2881.6|2878.6|0
1588307400000|2020-05-01 04:30:00|2883.9|2880.9|2883.2|2880.2|2884.3|2881.3|2882.5|2879.5|0
1588307700000|2020-05-01 04:35:00|2883|2880|2883.6|2880.6|2884.3|2881.3|2882.3|2879.3|0
1588308000000|2020-05-01 04:40:00|2883.4|2880.4|2882.7|2879.7|2883.6|2880.6|2881.6|2878.6|0
1588308300000|2020-05-01 04:45:00|2882.5|2879.5|2883.9|2880.9|2883.9|2880.9|2882.4|2879.4|0
1588308600000|2020-05-01 04:50:00|2883.6|2880.6|2879.3|2876.3|2883.9|2880.9|2879.2|2876.2|0
1588308900000|2020-05-01 04:55:00|2879.4|2876.4|2880.3|2877.3|2881.2|2878.2|2879|2876|0
1588309200000|2020-05-01 05:00:00|2880.4|2877.4|2879|2876|2880.5|2877.5|2878.7|2875.7|0
1588309500000|2020-05-01 05:05:00|2878.7|2875.7|2878.5|2875.5|2879.7|2876.7|2878.3|2875.3|0
1588309800000|2020-05-01 05:10:00|2878.6|2875.6|2878.6|2875.6|2879|2876|2877.2|2874.2|0
1588310100000|2020-05-01 05:15:00|2878.5|2875.5|2879|2876|2879.4|2876.4|2877.4|2874.4|0
1588310400000|2020-05-01 05:20:00|2878.8|2875.8|2880.3|2877.3|2881.2|2878.2|2878.5|2875.5|0
1588310700000|2020-05-01 05:25:00|2880.1|2877.1|2881.1|2878.1|2881.6|2878.6|2880.1|2877.1|0
1588311000000|2020-05-01 05:30:00|2880.8|2877.8|2878.7|2875.7|2881.4|2878.4|2878.3|2875.3|0
1588311300000|2020-05-01 05:35:00|2878.8|2875.8|2874.9|2871.9|2879|2876|2873.4|2870.4|0
1588311600000|2020-05-01 05:40:00|2874.7|2871.7|2872.9|2869.9|2875.6|2872.6|2871.2|2868.2|0
1588311900000|2020-05-01 05:45:00|2872.7|2869.7|2872.9|2869.9|2873.7|2870.7|2872|2869|0
1588312200000|2020-05-01 05:50:00|2872.8|2869.8|2875|2872|2875.4|2872.4|2872.5|2869.5|0
1588312500000|2020-05-01 05:55:00|2874.9|2871.9|2877.6|2874.6|2877.6|2874.6|2874.9|2871.9|0
1588312800000|2020-05-01 06:00:00|2877.4|2874.4|2872.2|2869.2|2877.8|2874.8|2872.2|2869.2|0
1588313100000|2020-05-01 06:05:00|2872.3|2869.3|2871.3|2868.3|2872.5|2869.5|2868.2|2865.2|0
1588313400000|2020-05-01 06:10:00|2871.6|2868.6|2870.9|2867.9|2872.9|2869.9|2870.5|2867.5|0
1588313700000|2020-05-01 06:15:00|2871.1|2868.1|2868.9|2865.9|2872|2869|2868.9|2865.9|0
1588314000000|2020-05-01 06:20:00|2868.7|2865.7|2868.4|2865.4|2869.1|2866.1|2867.5|2864.5|0
1588314300000|2020-05-01 06:25:00|2868.7|2865.7|2868.2|2865.2|2869.3|2866.3|2867.5|2864.5|0
1588314600000|2020-05-01 06:30:00|2867.9|2864.9|2870.5|2867.5|2870.5|2867.5|2867.5|2864.5|0
1588314900000|2020-05-01 06:35:00|2870.3|2867.3|2869.1|2866.1|2870.5|2867.5|2868.4|2865.4|0
1588315200000|2020-05-01 06:40:00|2869.2|2866.2|2864.5|2861.5|2869.6|2866.6|2864.4|2861.4|0
1588315500000|2020-05-01 06:45:00|2864.6|2861.6|2861.3|2858.3|2865.1|2862.1|2861.3|2858.3|0
1588315800000|2020-05-01 06:50:00|2861.5|2858.5|2858.4|2855.4|2862|2859|2858.2|2855.2|0
1588316100000|2020-05-01 06:55:00|2858.2|2855.2|2858.6|2855.6|2859|2856|2855.5|2852.5|0
1588316400000|2020-05-01 07:00:00|2858.8|2855.8|2859|2856|2862.3|2859.3|2858.6|2855.6|0
1588316700000|2020-05-01 07:05:00|2859.3|2856.3|2862.2|2859.2|2862.4|2859.4|2859.3|2856.3|0
1588317000000|2020-05-01 07:10:00|2862.4|2859.4|2859.9|2856.9|2863.5|2860.5|2859.5|2856.5|0
1588317300000|2020-05-01 07:15:00|2859.8|2856.8|2856.6|2853.6|2861.7|2858.7|2854.6|2851.6|0
1588317600000|2020-05-01 07:20:00|2856.4|2853.4|2855.3|2852.3|2858.4|2855.4|2853.4|2850.4|0
1588317900000|2020-05-01 07:25:00|2855.1|2852.1|2855.5|2852.5|2856.6|2853.6|2853.7|2850.7|0
1588318200000|2020-05-01 07:30:00|2855.2|2852.2|2850.8|2847.8|2855.7|2852.7|2850.8|2847.8|0
1588318500000|2020-05-01 07:35:00|2850.5|2847.5|2852.6|2849.6|2853.6|2850.6|2850.3|2847.3|0
1588318800000|2020-05-01 07:40:00|2852.7|2849.7|2852.6|2849.6|2853.7|2850.7|2851|2848|0
1588319100000|2020-05-01 07:45:00|2852.1|2849.1|2853.2|2850.2|2856.1|2853.1|2851.9|2848.9|0
1588319400000|2020-05-01 07:50:00|2853.7|2850.7|2855.5|2852.5|2856.6|2853.6|2853.2|2850.2|0
1588319700000|2020-05-01 07:55:00|2855.7|2852.7|2858.6|2855.6|2859.5|2856.5|2855.2|2852.2|0
1588320000000|2020-05-01 08:00:00|2859|2856|2855.9|2852.9|2859.7|2856.7|2855.9|2852.9|0
1588320300000|2020-05-01 08:05:00|2856.1|2853.1|2857.3|2854.3|2857.5|2854.5|2852.8|2849.8|0
1588320600000|2020-05-01 08:10:00|2857.5|2854.5|2860.4|2857.4|2860.4|2857.4|2856.1|2853.1|0
1588320900000|2020-05-01 08:15:00|2859.9|2856.9|2861.5|2858.5|2862.9|2859.9|2858.8|2855.8|0
1588321200000|2020-05-01 08:20:00|2861.7|2858.7|2861.6|2858.6|2864.2|2861.2|2860.6|2857.6|0
1588321500000|2020-05-01 08:25:00|2861.5|2858.5|2863.7|2860.7|2864.2|2861.2|2861.3|2858.3|0
1588321800000|2020-05-01 08:30:00|2864|2861|2864.2|2861.2|2865.3|2862.3|2863.1|2860.1|0
1588322100000|2020-05-01 08:35:00|2864.3|2861.3|2864.6|2861.6|2866.9|2863.9|2863.1|2860.1|0
1588322400000|2020-05-01 08:40:00|2864.7|2861.7|2863.1|2860.1|2864.9|2861.9|2860.8|2857.8|0
1588322700000|2020-05-01 08:45:00|2863.3|2860.3|2864.5|2861.5|2864.5|2861.5|2860.6|2857.6|0
1588323000000|2020-05-01 08:50:00|2864.4|2861.4|2865.8|2862.8|2867.3|2864.3|2864|2861|0
1588323300000|2020-05-01 08:55:00|2866|2863|2867.3|2864.3|2868|2865|2864.9|2861.9|0
1588323600000|2020-05-01 09:00:00|2867.6|2864.6|2866.4|2863.4|2868|2865|2865.1|2862.1|0
1588323900000|2020-05-01 09:05:00|2866.2|2863.2|2866|2863|2868|2865|2865.3|2862.3|0
1588324200000|2020-05-01 09:10:00|2865.8|2862.8|2864.9|2861.9|2867.1|2864.1|2864|2861|0
1588324500000|2020-05-01 09:15:00|2864.7|2861.7|2863.3|2860.3|2865.1|2862.1|2862.6|2859.6|0
1588324800000|2020-05-01 09:20:00|2863.1|2860.1|2861.5|2858.5|2863.1|2860.1|2860.8|2857.8|0
1588325100000|2020-05-01 09:25:00|2861.1|2858.1|2863.5|2860.5|2864.4|2861.4|2860.8|2857.8|0
1588325400000|2020-05-01 09:30:00|2863.3|2860.3|2861.3|2858.3|2864.4|2861.4|2859.6|2856.6|0
1588325700000|2020-05-01 09:35:00|2861.5|2858.5|2862.6|2859.6|2863.4|2860.4|2859.8|2856.8|0
1588326000000|2020-05-01 09:40:00|2862.4|2859.4|2862|2859|2863.5|2860.5|2861.1|2858.1|0
1588326300000|2020-05-01 09:45:00|2861.7|2858.7|2860.4|2857.4|2861.7|2858.7|2859.7|2856.7|0
1588326600000|2020-05-01 09:50:00|2860.2|2857.2|2864|2861|2864.2|2861.2|2860.2|2857.2|0
1588326900000|2020-05-01 09:55:00|2863.7|2860.7|2861.7|2858.7|2863.7|2860.7|2861.7|2858.7|0
1588327200000|2020-05-01 10:00:00|2861.6|2858.6|2865.5|2862.5|2866|2863|2861.3|2858.3|0
1588327500000|2020-05-01 10:05:00|2865.6|2862.6|2864.6|2861.6|2865.6|2862.6|2863.3|2860.3|0
1588327800000|2020-05-01 10:10:00|2864.4|2861.4|2866.2|2863.2|2866.2|2863.2|2864.4|2861.4|0
1588328100000|2020-05-01 10:15:00|2865.8|2862.8|2867.8|2864.8|2868.2|2865.2|2864.4|2861.4|0
1588328400000|2020-05-01 10:20:00|2868|2865|2866.7|2863.7|2868|2865|2866.4|2863.4|0
1588328700000|2020-05-01 10:25:00|2866.5|2863.5|2865.8|2862.8|2867.3|2864.3|2865.4|2862.4|0
1588329000000|2020-05-01 10:30:00|2866|2863|2866.9|2863.9|2867.1|2864.1|2865.8|2862.8|0
1588329300000|2020-05-01 10:35:00|2867|2864|2864.2|2861.2|2867.8|2864.8|2864.2|2861.2|0
1588329600000|2020-05-01 10:40:00|2864|2861|2864.9|2861.9|2865.4|2862.4|2863.7|2860.7|0
1588329900000|2020-05-01 10:45:00|2865|2862|2862|2859|2866.9|2863.9|2862|2859|0
1588330200000|2020-05-01 10:50:00|2862.1|2859.1|2862.2|2859.2|2863.7|2860.7|2861.3|2858.3|0
1588330500000|2020-05-01 10:55:00|2862|2859|2864.4|2861.4|2864.5|2861.5|2861.5|2858.5|0
1588330800000|2020-05-01 11:00:00|2864.2|2861.2|2864.2|2861.2|2865.3|2862.3|2863.7|2860.7|0
1588331100000|2020-05-01 11:05:00|2864.3|2861.3|2862.6|2859.6|2864.6|2861.6|2860.2|2857.2|0
1588331400000|2020-05-01 11:10:00|2862.4|2859.4|2861.7|2858.7|2862.9|2859.9|2860.8|2857.8|0
1588331700000|2020-05-01 11:15:00|2861.6|2858.6|2861.1|2858.1|2862.9|2859.9|2860.4|2857.4|0
1588332000000|2020-05-01 11:20:00|2860.8|2857.8|2856.6|2853.6|2861.3|2858.3|2856.4|2853.4|0
1588332300000|2020-05-01 11:25:00|2856.5|2853.5|2857.3|2854.3|2858.2|2855.2|2855.9|2852.9|0
1588332600000|2020-05-01 11:30:00|2856.8|2853.8|2857.9|2854.9|2858.8|2855.8|2855.2|2852.2|0
1588332900000|2020-05-01 11:35:00|2858.2|2855.2|2859.3|2856.3|2859.3|2856.3|2857.9|2854.9|0
1588333200000|2020-05-01 11:40:00|2859.2|2856.2|2862|2859|2862.7|2859.7|2859|2856|0
1588333500000|2020-05-01 11:45:00|2862.1|2859.1|2864|2861|2865.3|2862.3|2861.7|2858.7|0
1588333800000|2020-05-01 11:50:00|2863.7|2860.7|2863.7|2860.7|2864.9|2861.9|2862.9|2859.9|0
1588334100000|2020-05-01 11:55:00|2863.5|2860.5|2862.9|2859.9|2863.7|2860.7|2861.7|2858.7|0
1588334400000|2020-05-01 12:00:00|2863.1|2860.1|2859.5|2856.5|2863.3|2860.3|2858.8|2855.8|0
1588334700000|2020-05-01 12:05:00|2859.9|2856.9|2862|2859|2862.9|2859.9|2858.8|2855.8|0
1588335000000|2020-05-01 12:10:00|2862.2|2859.2|2860.8|2857.8|2863.3|2860.3|2860.6|2857.6|0
1588335300000|2020-05-01 12:15:00|2860.6|2857.6|2858.8|2855.8|2861.1|2858.1|2858.6|2855.6|0
1588335600000|2020-05-01 12:20:00|2859|2856|2857.9|2854.9|2860.6|2857.6|2857.7|2854.7|0
1588335900000|2020-05-01 12:25:00|2858.2|2855.2|2860.8|2857.8|2861.1|2858.1|2857.5|2854.5|0
1588336200000|2020-05-01 12:30:00|2860.6|2857.6|2860.6|2857.6|2862.6|2859.6|2859.9|2856.9|0
1588336500000|2020-05-01 12:35:00|2860.8|2857.8|2860.2|2857.2|2862|2859|2859|2856|0
1588336800000|2020-05-01 12:40:00|2860.6|2857.6|2859.9|2856.9|2861.5|2858.5|2859.6|2856.6|0
1588337100000|2020-05-01 12:45:00|2859.7|2856.7|2860.2|2857.2|2863.1|2860.1|2859|2856|0
1588337400000|2020-05-01 12:50:00|2860.3|2857.3|2860.4|2857.4|2860.6|2857.6|2858.2|2855.2|0
1588337700000|2020-05-01 12:55:00|2860.6|2857.6|2860.9|2857.9|2862|2859|2859.7|2856.7|0
1588338000000|2020-05-01 13:00:00|2861.1|2858.1|2861.3|2858.3|2861.5|2858.5|2859|2856|0
1588338300000|2020-05-01 13:05:00|2860.6|2857.6|2861.5|2858.5|2862.6|2859.6|2859.7|2856.7|0
1588338600000|2020-05-01 13:10:00|2861.7|2858.7|2865.1|2862.1|2865.3|2862.3|2861.1|2858.1|0
1588338900000|2020-05-01 13:15:00|2865.2|2862.2|2868.9|2865.9|2869.8|2866.8|2864.6|2861.6|0
1588339200000|2020-05-01 13:20:00|2869.1|2866.1|2867.6|2864.6|2870.9|2867.9|2867.6|2864.6|0
1588339500000|2020-05-01 13:25:00|2867.8|2864.8|2867.6|2864.6|2868.4|2865.4|2866.2|2863.2|0
1588339800000|2020-05-01 13:30:00|2867.8|2864.8|2873.4|2870.4|2874.3|2871.3|2864.9|2861.9|0
1588340100000|2020-05-01 13:35:00|2873.1|2870.1|2862.4|2859.4|2873.6|2870.6|2862.2|2859.2|0
1588340400000|2020-05-01 13:40:00|2862.6|2859.6|2863.3|2860.3|2864.9|2861.9|2860.8|2857.8|0
1588340700000|2020-05-01 13:45:00|2863.6|2860.6|2865.5|2862.5|2865.8|2862.8|2862|2859|0
1588341000000|2020-05-01 13:50:00|2865.8|2862.8|2860.6|2857.6|2866.7|2863.7|2859.5|2856.5|0
1588341300000|2020-05-01 13:55:00|2860.4|2857.4|2865.1|2862.1|2865.8|2862.8|2860.4|2857.4|0
1588341600000|2020-05-01 14:00:00|2867.2|2864.2|2868.7|2865.7|2873.1|2870.1|2862.9|2859.9|0
1588341900000|2020-05-01 14:05:00|2868.2|2865.2|2868.2|2865.2|2872.5|2869.5|2867|2864|0
1588342200000|2020-05-01 14:10:00|2868.1|2865.1|2864.6|2861.6|2868.2|2865.2|2861.5|2858.5|0
1588342500000|2020-05-01 14:15:00|2864.4|2861.4|2859.7|2856.7|2866.2|2863.2|2859.3|2856.3|0
1588342800000|2020-05-01 14:20:00|2859.3|2856.3|2858.6|2855.6|2861.5|2858.5|2857|2854|0
1588343100000|2020-05-01 14:25:00|2859|2856|2864.2|2861.2|2864.6|2861.6|2859|2856|0
1588343400000|2020-05-01 14:30:00|2865.1|2862.1|2865.3|2862.3|2866.7|2863.7|2860.6|2857.6|0
1588343700000|2020-05-01 14:35:00|2865.8|2862.8|2868|2865|2870.2|2867.2|2865.1|2862.1|0
1588344000000|2020-05-01 14:40:00|2867.8|2864.8|2866.9|2863.9|2870|2867|2866.2|2863.2|0
1588344300000|2020-05-01 14:45:00|2866.7|2863.7|2871.2|2868.2|2872.3|2869.3|2865.5|2862.5|0
1588344600000|2020-05-01 14:50:00|2871.6|2868.6|2869.4|2866.4|2873.7|2870.7|2869|2866|0
1588344900000|2020-05-01 14:55:00|2869.7|2866.7|2868.5|2865.5|2872.8|2869.8|2867.4|2864.4|0
1588345200000|2020-05-01 15:00:00|2868.3|2865.3|2864.5|2861.5|2868.3|2865.3|2864.5|2861.5|0
1588345500000|2020-05-01 15:05:00|2864.7|2861.7|2865.2|2862.2|2865.6|2862.6|2862.7|2859.7|0
1588345800000|2020-05-01 15:10:00|2865|2862|2866.3|2863.3|2866.7|2863.7|2863.8|2860.8|0
1588346100000|2020-05-01 15:15:00|2866.1|2863.1|2860.7|2857.7|2866.3|2863.3|2860.7|2857.7|0
1588346400000|2020-05-01 15:20:00|2860.5|2857.5|2859.4|2856.4|2862.7|2859.7|2859.4|2856.4|0
1588346700000|2020-05-01 15:25:00|2859.6|2856.6|2857.3|2854.3|2860.7|2857.7|2857.3|2854.3|0
1588347000000|2020-05-01 15:30:00|2852.3|2849.3|2849.9|2846.9|2852.6|2849.6|2849.4|2846.4|0
1588347300000|2020-05-01 15:35:00|2850.1|2847.1|2854|2851|2854.1|2851.1|2849.7|2846.7|0
1588347600000|2020-05-01 15:40:00|2853.8|2850.8|2850.9|2847.9|2853.8|2850.8|2850.9|2847.9|0
1588347900000|2020-05-01 15:45:00|2851|2848|2844.8|2841.8|2851.2|2848.2|2844.4|2841.4|0
1588348200000|2020-05-01 15:50:00|2844.7|2841.7|2842.4|2839.4|2844.8|2841.8|2841.3|2838.3|0
1588348500000|2020-05-01 15:55:00|2842.8|2839.8|2842.8|2839.8|2843.5|2840.5|2840.4|2837.4|0
1588348800000|2020-05-01 16:00:00|2842.2|2839.2|2836.8|2833.8|2842.4|2839.4|2836.8|2833.8|0
1588349100000|2020-05-01 16:05:00|2836.6|2833.6|2839.7|2836.7|2841.3|2838.3|2836.3|2833.3|0
1588349400000|2020-05-01 16:10:00|2839.5|2836.5|2845.3|2842.3|2845.3|2842.3|2839.5|2836.5|0
1588349700000|2020-05-01 16:15:00|2845.5|2842.5|2841.9|2838.9|2845.5|2842.5|2841.5|2838.5|0
1588350000000|2020-05-01 16:20:00|2842.4|2839.4|2841|2838|2844.4|2841.4|2840.6|2837.6|0
1588350300000|2020-05-01 16:25:00|2840.8|2837.8|2839.5|2836.5|2842.4|2839.4|2839.5|2836.5|0
1588350600000|2020-05-01 16:30:00|2839.7|2836.7|2842.6|2839.6|2842.6|2839.6|2837.2|2834.2|0
1588350900000|2020-05-01 16:35:00|2842.8|2839.8|2838.6|2835.6|2842.8|2839.8|2838.3|2835.3|0
1588351200000|2020-05-01 16:40:00|2838.3|2835.3|2835|2832|2839.7|2836.7|2833|2830|0
1588351500000|2020-05-01 16:45:00|2835.1|2832.1|2838.5|2835.5|2839.2|2836.2|2835|2832|0
1588351800000|2020-05-01 16:50:00|2838.6|2835.6|2839.7|2836.7|2840.4|2837.4|2837.5|2834.5|0
1588352100000|2020-05-01 16:55:00|2839.9|2836.9|2839.2|2836.2|2840.8|2837.8|2838.6|2835.6|0
1588352400000|2020-05-01 17:00:00|2839.5|2836.5|2842.8|2839.8|2843.1|2840.1|2839|2836|0
1588352700000|2020-05-01 17:05:00|2842.6|2839.6|2839.9|2836.9|2843.1|2840.1|2839.9|2836.9|0
1588353000000|2020-05-01 17:10:00|2840.1|2837.1|2837.5|2834.5|2841.5|2838.5|2837.5|2834.5|0
1588353300000|2020-05-01 17:15:00|2837.7|2834.7|2834.8|2831.8|2838.8|2835.8|2833.9|2830.9|0
1588353600000|2020-05-01 17:20:00|2834.5|2831.5|2832.7|2829.7|2835.7|2832.7|2832.7|2829.7|0
1588353900000|2020-05-01 17:25:00|2833|2830|2841.7|2838.7|2842.1|2839.1|2833|2830|0
1588354200000|2020-05-01 17:30:00|2841.9|2838.9|2845.2|2842.2|2848.1|2845.1|2840.6|2837.6|0
1588354500000|2020-05-01 17:35:00|2845|2842|2842.1|2839.1|2845|2842|2841.9|2838.9|0
1588354800000|2020-05-01 17:40:00|2842.3|2839.3|2843.7|2840.7|2844.6|2841.6|2841.4|2838.4|0
1588355100000|2020-05-01 17:45:00|2843.8|2840.8|2841.5|2838.5|2843.8|2840.8|2839.3|2836.3|0
1588355400000|2020-05-01 17:50:00|2841.3|2838.3|2840.4|2837.4|2842.9|2839.9|2840|2837|0
1588355700000|2020-05-01 17:55:00|2840.6|2837.6|2842.9|2839.9|2842.9|2839.9|2840.4|2837.4|0
1588356000000|2020-05-01 18:00:00|2842.7|2839.7|2843.9|2840.9|2844.7|2841.7|2839.5|2836.5|0
1588356300000|2020-05-01 18:05:00|2843.7|2840.7|2841.9|2838.9|2845.2|2842.2|2841.4|2838.4|0
1588356600000|2020-05-01 18:10:00|2842.1|2839.1|2840.1|2837.1|2843.2|2840.2|2839.6|2836.6|0
1588356900000|2020-05-01 18:15:00|2840.3|2837.3|2845.7|2842.7|2845.9|2842.9|2840.3|2837.3|0
1588357200000|2020-05-01 18:20:00|2845.9|2842.9|2850.6|2847.6|2851.1|2848.1|2845.7|2842.7|0
1588357500000|2020-05-01 18:25:00|2850.8|2847.8|2852.7|2849.7|2853.7|2850.7|2849.5|2846.5|0
1588357800000|2020-05-01 18:30:00|2852.8|2849.8|2850.4|2847.4|2852.8|2849.8|2849.5|2846.5|0
1588358100000|2020-05-01 18:35:00|2850.6|2847.6|2851.9|2848.9|2852.6|2849.6|2849.5|2846.5|0
1588358400000|2020-05-01 18:40:00|2851.7|2848.7|2850.7|2847.7|2853.1|2850.1|2850.1|2847.1|0
1588358700000|2020-05-01 18:45:00|2850.6|2847.6|2850.9|2847.9|2852.5|2849.5|2849.6|2846.6|0
1588359000000|2020-05-01 18:50:00|2850.7|2847.7|2850.9|2847.9|2850.9|2847.9|2847.8|2844.8|0
1588359300000|2020-05-01 18:55:00|2851.4|2848.4|2852.3|2849.3|2852.9|2849.9|2850|2847|0
1588359600000|2020-05-01 19:00:00|2852.5|2849.5|2851.2|2848.2|2854.9|2851.9|2850.5|2847.5|0
1588359900000|2020-05-01 19:05:00|2851.4|2848.4|2852.8|2849.8|2853.4|2850.4|2849.8|2846.8|0
1588360200000|2020-05-01 19:10:00|2852.9|2849.9|2857.6|2854.6|2858.5|2855.5|2851.6|2848.6|0
1588360500000|2020-05-01 19:15:00|2857.4|2854.4|2857.5|2854.5|2859.9|2856.9|2857.1|2854.1|0
1588360800000|2020-05-01 19:20:00|2857.4|2854.4|2854.6|2851.6|2858.9|2855.9|2854.6|2851.6|0
1588361100000|2020-05-01 19:25:00|2854.4|2851.4|2852.8|2849.8|2854.6|2851.6|2851.3|2848.3|0
1588361400000|2020-05-01 19:30:00|2853.1|2850.1|2849.5|2846.5|2854.6|2851.6|2849|2846|0
1588361700000|2020-05-01 19:35:00|2849.2|2846.2|2851.3|2848.3|2851.7|2848.7|2847.5|2844.5|0
1588362000000|2020-05-01 19:40:00|2851.5|2848.5|2851.3|2848.3|2854.8|2851.8|2848.8|2845.8|0
1588362300000|2020-05-01 19:45:00|2851|2848|2854.1|2851.1|2854.7|2851.7|2846.8|2843.8|0
1588362600000|2020-05-01 19:50:00|2850.7|2847.7|2845.6|2842.6|2852.6|2849.6|2845.2|2842.2|0
1588362900000|2020-05-01 19:55:00|2846.1|2843.1|2855.3|2852.3|2855.3|2852.3|2845.6|2842.6|0
1588363200000|2020-05-01 20:00:00|2856.2|2853.2|2853.5|2850.5|2857.7|2854.7|2853.5|2850.5|0
1588363500000|2020-05-01 20:05:00|2853.7|2850.7|2854.4|2851.4|2854.6|2851.6|2853.3|2850.3|0
1588363800000|2020-05-01 20:10:00|2854.2|2851.2|2852.7|2849.7|2854.4|2851.4|2852.5|2849.5|0
1588364100000|2020-05-01 20:15:00|2852.6|2849.6|2852.6|2849.6|2853|2850|2852.3|2849.3|0
1588364400000|2020-05-01 20:20:00|2852.7|2849.7|2852.4|2849.4|2852.8|2849.8|2852.4|2849.4|0
1588364700000|2020-05-01 20:25:00|2852.5|2849.5|2852.3|2849.3|2852.5|2849.5|2852.1|2849.1|0
1588365000000|2020-05-01 20:30:00|2852|2849|2850.5|2847.5|2852.2|2849.2|2850|2847|0
1588365300000|2020-05-01 20:35:00|2850.7|2847.7|2849.3|2846.3|2850.7|2847.7|2848.7|2845.7|0
1588365600000|2020-05-01 20:40:00|2849.6|2846.6|2848.2|2845.2|2849.8|2846.8|2848|2845|0
1588365900000|2020-05-01 20:45:00|2848.4|2845.4|2849.1|2846.1|2849.3|2846.3|2848|2845|0
1588366200000|2020-05-01 20:50:00|2849.3|2846.3|2849.3|2846.3|2849.6|2846.6|2848.4|2845.4|0
1588366500000|2020-05-01 20:55:00|2849.1|2846.1|2848.9|2845.9|2851.6|2848.6|2848.4|2845.4|0
1588543200000|2020-05-03 22:00:00|2819.7|2816.7|2819.3|2816.3|2822|2819|2819|2816|0
1588543500000|2020-05-03 22:05:00|2819.8|2816.8|2820.9|2817.9|2823.8|2820.8|2819.8|2816.8|0
1588543800000|2020-05-03 22:10:00|2820.8|2817.8|2821.2|2818.2|2824.5|2821.5|2818.9|2815.9|0
1588544100000|2020-05-03 22:15:00|2821.3|2818.3|2819.1|2816.1|2822|2819|2816.6|2813.6|0
1588544400000|2020-05-03 22:20:00|2818.9|2815.9|2815.7|2812.7|2819.3|2816.3|2815.2|2812.2|0
1588544700000|2020-05-03 22:25:00|2816|2813|2813.5|2810.5|2817.1|2814.1|2810.9|2807.9|0
1588545000000|2020-05-03 22:30:00|2813.4|2810.4|2814.2|2811.2|2816.1|2813.1|2812.4|2809.4|0
1588545300000|2020-05-03 22:35:00|2814.4|2811.4|2809.5|2806.5|2814.4|2811.4|2808.8|2805.8|0
1588545600000|2020-05-03 22:40:00|2809.6|2806.6|2806.3|2803.3|2811.7|2808.7|2806.3|2803.3|0
1588545900000|2020-05-03 22:45:00|2806.4|2803.4|2807.3|2804.3|2807.9|2804.9|2804.7|2801.7|0
1588546200000|2020-05-03 22:50:00|2807.4|2804.4|2806.9|2803.9|2807.9|2804.9|2804.6|2801.6|0
1588546500000|2020-05-03 22:55:00|2806.8|2803.8|2808.6|2805.6|2809|2806|2805.5|2802.5|0
1588546800000|2020-05-03 23:00:00|2808.8|2805.8|2808.4|2805.4|2811.5|2808.5|2807.9|2804.9|0
1588547100000|2020-05-03 23:05:00|2808.1|2805.1|2808.9|2805.9|2810.3|2807.3|2804.3|2801.3|0
1588547400000|2020-05-03 23:10:00|2808.8|2805.8|2810.6|2807.6|2811.4|2808.4|2807|2804|0
1588547700000|2020-05-03 23:15:00|2810.8|2807.8|2811.5|2808.5|2812.9|2809.9|2809.9|2806.9|0
1588548000000|2020-05-03 23:20:00|2811.4|2808.4|2811.7|2808.7|2812|2809|2810.2|2807.2|0
1588548300000|2020-05-03 23:25:00|2811.5|2808.5|2811.5|2808.5|2812.7|2809.7|2810.4|2807.4|0
1588548600000|2020-05-03 23:30:00|2811.6|2808.6|2805.8|2802.8|2811.7|2808.7|2805.8|2802.8|0
1588548900000|2020-05-03 23:35:00|2805.7|2802.7|2805.9|2802.9|2805.9|2802.9|2803.2|2800.2|0
1588549200000|2020-05-03 23:40:00|2805.8|2802.8|2800.2|2797.2|2805.9|2802.9|2800.2|2797.2|0
1588549500000|2020-05-03 23:45:00|2800.3|2797.3|2801.3|2798.3|2801.6|2798.6|2798.4|2795.4|0
1588549800000|2020-05-03 23:50:00|2801.1|2798.1|2799.9|2796.9|2801.6|2798.6|2799.7|2796.7|0
1588550100000|2020-05-03 23:55:00|2799.8|2796.8|2801.2|2798.2|2801.9|2798.9|2799.8|2796.8|0
1588550400000|2020-05-04 00:00:00|2801.7|2798.7|2803.1|2800.1|2805.1|2802.1|2801.2|2798.2|0
1588550700000|2020-05-04 00:05:00|2803.2|2800.2|2802.8|2799.8|2804.6|2801.6|2801.9|2798.9|0
1588551000000|2020-05-04 00:10:00|2802.9|2799.9|2807.5|2804.5|2807.5|2804.5|2802.1|2799.1|0
1588551300000|2020-05-04 00:15:00|2807.7|2804.7|2807.2|2805.2|2811.9|2809.2|2794.7|2792.7|7432
1588551600000|2020-05-04 00:20:00|2807.7|2805.7|2806.2|2804.2|2810.2|2808.2|2806.2|2804.2|1581
1588551900000|2020-05-04 00:25:00|2806.7|2804.7|2805.2|2803.2|2807.7|2805.7|2804.2|2802.2|1327
1588552200000|2020-05-04 00:30:00|2805.7|2803.7|2804.2|2802.2|2809.2|2807.2|2804.2|2802.2|866
1588552500000|2020-05-04 00:35:00|2804.7|2802.7|2802.7|2800.7|2806.2|2804.2|2802.7|2800.7|677
1588552800000|2020-05-04 00:40:00|2802.2|2800.2|2803.2|2801.2|2807.2|2805.2|2801.2|2799.2|814
1588553100000|2020-05-04 00:45:00|2804.2|2802.2|2801.2|2799.2|2806.2|2804.2|2799.2|2797.2|514
1588553400000|2020-05-04 00:50:00|2800.7|2798.7|2793.7|2791.7|2800.7|2798.7|2792.2|2790.2|644
1588553700000|2020-05-04 00:55:00|2793.2|2791.2|2799.2|2797.2|2799.2|2797.2|2791.7|2789.7|773
1588554000000|2020-05-04 01:00:00|2800.2|2798.2|2805.2|2803.2|2805.2|2803.2|2800.2|2798.2|628
1588554300000|2020-05-04 01:05:00|2806.2|2804.2|2805.2|2803.2|2808.2|2806.2|2805.2|2803.2|358
1588554600000|2020-05-04 01:10:00|2804.2|2802.2|2805.2|2803.2|2806.2|2804.2|2801.2|2799.2|369
1588554900000|2020-05-04 01:15:00|2804.2|2802.2|2810.2|2808.2|2811.2|2809.2|2803.7|2801.7|957
1588555200000|2020-05-04 01:20:00|2811.2|2809.2|2806.2|2804.2|2811.2|2809.2|2806.2|2804.2|255
1588555500000|2020-05-04 01:25:00|2807.2|2805.2|2811.2|2809.2|2811.2|2809.2|2806.2|2804.2|354
1588555800000|2020-05-04 01:30:00|2812.2|2810.2|2812.2|2810.2|2813.2|2811.2|2811.2|2809.2|340
1588556100000|2020-05-04 01:35:00|2811.2|2809.2|2810.2|2808.2|2812.7|2810.7|2809.2|2807.2|288
1588556400000|2020-05-04 01:40:00|2809.2|2807.2|2809.2|2807.2|2813.2|2811.2|2808.7|2806.7|915
1588556700000|2020-05-04 01:45:00|2808.7|2806.7|2808.2|2806.2|2810.2|2808.2|2806.2|2804.2|455
1588557000000|2020-05-04 01:50:00|2807.2|2805.2|2813.2|2811.2|2813.2|2811.2|2806.2|2804.2|602
1588557300000|2020-05-04 01:55:00|2814.2|2812.2|2814.2|2812.2|2815.2|2813.2|2814.2|2812.2|635
1588557600000|2020-05-04 02:00:00|2813.2|2811.2|2814.2|2812.2|2814.2|2812.2|2812.2|2810.2|250
1588557900000|2020-05-04 02:05:00|2813.7|2811.7|2811.2|2809.2|2813.7|2811.7|2811.2|2809.2|201
1588558200000|2020-05-04 02:10:00|2810.2|2808.2|2807.2|2805.2|2810.2|2808.2|2807.2|2805.2|234
1588558500000|2020-05-04 02:15:00|2806.7|2804.7|2810.2|2808.2|2811.2|2809.2|2806.2|2804.2|259
1588558800000|2020-05-04 02:20:00|2811.2|2809.2|2810.2|2808.2|2813.2|2811.2|2810.2|2808.2|206
1588559100000|2020-05-04 02:25:00|2812.2|2810.2|2814.2|2812.2|2815.2|2813.2|2811.2|2809.2|241
1588559400000|2020-05-04 02:30:00|2814.7|2812.7|2817.2|2815.2|2817.2|2815.2|2814.2|2812.2|243
1588559700000|2020-05-04 02:35:00|2816.2|2814.2|2817.2|2815.2|2817.2|2815.2|2816.2|2814.2|541
1588560000000|2020-05-04 02:40:00|2816.7|2814.7|2816.2|2814.2|2818.2|2816.2|2815.2|2813.2|398
1588560300000|2020-05-04 02:45:00|2815.7|2813.7|2816.2|2814.2|2816.2|2814.2|2814.2|2812.2|139
1588560600000|2020-05-04 02:50:00|2815.2|2813.2|2815.2|2813.2|2816.2|2814.2|2815.2|2813.2|40
1588560900000|2020-05-04 02:55:00|2814.7|2812.7|2812.2|2810.2|2814.7|2812.7|2811.2|2809.2|435
1588561200000|2020-05-04 03:00:00|2813.2|2811.2|2815.7|2813.7|2815.7|2813.7|2813.2|2811.2|148
1588561500000|2020-05-04 03:05:00|2816.2|2814.2|2818.2|2816.2|2822.2|2820.2|2812.2|2810.2|1021
1588561800000|2020-05-04 03:10:00|2819.2|2817.2|2818.2|2816.2|2821.2|2819.2|2818.2|2816.2|246
1588562100000|2020-05-04 03:15:00|2817.2|2815.2|2817.2|2815.2|2818.2|2816.2|2816.2|2814.2|67
1588562400000|2020-05-04 03:20:00|2818.2|2816.2|2817.2|2815.2|2818.2|2816.2|2814.2|2812.2|128
1588562700000|2020-05-04 03:25:00|2816.2|2814.2|2815.2|2813.2|2818.2|2816.2|2815.2|2813.2|150
1588563000000|2020-05-04 03:30:00|2816.2|2814.2|2816.2|2814.2|2817.2|2815.2|2816.2|2814.2|59
1588563300000|2020-05-04 03:35:00|2815.7|2813.7|2818.2|2816.2|2819.2|2817.2|2815.7|2813.7|33
1588563600000|2020-05-04 03:40:00|2819.2|2817.2|2822.2|2820.2|2822.2|2820.2|2818.7|2816.7|92
1588563900000|2020-05-04 03:45:00|2823.2|2821.2|2822.2|2820.2|2825.2|2823.2|2822.2|2820.2|142
1588564200000|2020-05-04 03:50:00|2823.2|2821.2|2824.2|2822.2|2825.2|2823.2|2822.7|2820.7|91
1588564500000|2020-05-04 03:55:00|2823.7|2821.7|2824.2|2822.2|2825.2|2823.2|2823.2|2821.2|331
1588564800000|2020-05-04 04:00:00|2823.2|2821.2|2823.2|2821.2|2823.2|2821.2|2822.2|2820.2|194
1588565100000|2020-05-04 04:05:00|2822.2|2820.2|2825.2|2823.2|2826.2|2824.2|2822.2|2820.2|90
1588565400000|2020-05-04 04:10:00|2824.2|2822.2|2823.7|2821.7|2825.2|2823.2|2823.2|2821.2|177
1588565700000|2020-05-04 04:15:00|2823.2|2821.2|2821.2|2819.2|2823.7|2821.7|2820.2|2818.2|123
1588566000000|2020-05-04 04:20:00|2820.7|2818.7|2821.2|2819.2|2822.2|2820.2|2820.2|2818.2|200
1588566300000|2020-05-04 04:25:00|2820.7|2818.7|2817.2|2815.2|2824.2|2822.2|2817.2|2815.2|357
1588566600000|2020-05-04 04:30:00|2816.7|2814.7|2818.7|2816.7|2820.2|2818.2|2816.2|2814.2|117
1588566900000|2020-05-04 04:35:00|2818.2|2816.2|2819.2|2817.2|2820.2|2818.2|2818.2|2816.2|135
1588567200000|2020-05-04 04:40:00|2820.2|2818.2|2821.2|2819.2|2821.7|2819.7|2820.2|2818.2|435
1588567500000|2020-05-04 04:45:00|2821.7|2819.7|2824.2|2822.2|2824.2|2822.2|2821.2|2819.2|92
1588567800000|2020-05-04 04:50:00|2823.7|2821.7|2819.7|2817.7|2823.7|2821.7|2819.2|2817.2|134
1588568100000|2020-05-04 04:55:00|2819.2|2817.2|2820.2|2818.2|2822.7|2820.7|2819.2|2817.2|75
1588568400000|2020-05-04 05:00:00|2821.2|2819.2|2818.2|2816.2|2822.2|2820.2|2818.2|2816.2|234
1588568700000|2020-05-04 05:05:00|2818.7|2816.7|2820.2|2818.2|2820.2|2818.2|2818.2|2816.2|340
1588569000000|2020-05-04 05:10:00|2821.2|2819.2|2823.2|2821.2|2824.2|2822.2|2820.2|2818.2|170
1588569300000|2020-05-04 05:15:00|2822.7|2820.7|2823.7|2821.7|2824.2|2822.2|2821.2|2819.2|307
1588569600000|2020-05-04 05:20:00|2824.2|2822.2|2823.2|2821.2|2824.2|2822.2|2822.2|2820.2|499
1588569900000|2020-05-04 05:25:00|2822.2|2820.2|2823.2|2821.2|2824.2|2822.2|2821.2|2819.2|360
1588570200000|2020-05-04 05:30:00|2823.7|2821.7|2819.7|2817.7|2823.7|2821.7|2819.2|2817.2|161
1588570500000|2020-05-04 05:35:00|2820.2|2818.2|2818.2|2816.2|2823.2|2821.2|2818.2|2816.2|1344
1588570800000|2020-05-04 05:40:00|2817.7|2815.7|2817.2|2815.2|2818.2|2816.2|2815.2|2813.2|712
1588571100000|2020-05-04 05:45:00|2816.7|2814.7|2818.2|2816.2|2820.2|2818.2|2816.2|2814.2|124
1588571400000|2020-05-04 05:50:00|2818.7|2816.7|2814.2|2812.2|2819.7|2817.7|2814.2|2812.2|586
1588571700000|2020-05-04 05:55:00|2813.2|2811.2|2815.2|2813.2|2817.2|2815.2|2809.2|2807.2|1989
1588572000000|2020-05-04 06:00:00|2814.95|2813.45|2817.95|2816.45|2821.95|2820.45|2811.95|2810.45|6981
1588572300000|2020-05-04 06:05:00|2816.95|2815.45|2824.95|2823.45|2829.95|2828.45|2816.95|2815.45|5851
1588572600000|2020-05-04 06:10:00|2825.95|2824.45|2824.95|2823.45|2828.95|2827.45|2820.95|2819.45|6914
1588572900000|2020-05-04 06:15:00|2823.95|2822.45|2820.95|2819.45|2824.45|2822.95|2819.95|2818.45|4196
1588573200000|2020-05-04 06:20:00|2820.45|2818.95|2825.95|2824.45|2827.95|2826.45|2820.45|2818.95|2491
1588573500000|2020-05-04 06:25:00|2826.45|2824.95|2823.95|2822.45|2827.95|2826.45|2823.95|2822.45|1870
1588573800000|2020-05-04 06:30:00|2822.95|2821.45|2824.95|2823.45|2825.95|2824.45|2822.95|2821.45|2609
1588574100000|2020-05-04 06:35:00|2825.95|2824.45|2830.95|2829.45|2833.95|2832.45|2825.45|2823.95|3415
1588574400000|2020-05-04 06:40:00|2831.95|2830.45|2834.95|2833.45|2834.95|2833.45|2831.95|2830.45|2286
1588574700000|2020-05-04 06:45:00|2835.45|2833.95|2834.95|2833.45|2840.95|2839.45|2834.95|2833.45|5323
1588575000000|2020-05-04 06:50:00|2835.95|2834.45|2832.95|2831.45|2839.95|2838.45|2832.95|2831.45|3089
1588575300000|2020-05-04 06:55:00|2831.95|2830.45|2839.95|2838.45|2839.95|2838.45|2831.95|2830.45|4151
1588575600000|2020-05-04 07:00:00|2840.95|2839.45|2833.95|2832.45|2842.95|2841.45|2827.95|2826.45|31714
1588575900000|2020-05-04 07:05:00|2834.95|2833.45|2835.95|2834.45|2838.95|2837.45|2831.95|2830.45|17403
1588576200000|2020-05-04 07:10:00|2834.95|2833.45|2832.95|2831.45|2835.95|2834.45|2830.95|2829.45|13361
1588576500000|2020-05-04 07:15:00|2833.95|2832.45|2824.95|2823.45|2833.95|2832.45|2824.95|2823.45|11095
1588576800000|2020-05-04 07:20:00|2823.95|2822.45|2821.95|2820.45|2823.95|2822.45|2817.95|2816.45|17026
1588577100000|2020-05-04 07:25:00|2822.95|2821.45|2817.95|2816.45|2823.95|2822.45|2817.95|2816.45|11096
1588577400000|2020-05-04 07:30:00|2818.95|2817.45|2824.95|2823.45|2826.95|2825.45|2818.95|2817.45|15584
1588577700000|2020-05-04 07:35:00|2825.45|2823.95|2829.95|2828.45|2829.95|2828.45|2822.95|2821.45|10585
1588578000000|2020-05-04 07:40:00|2830.95|2829.45|2833.95|2832.45|2835.95|2834.45|2828.95|2827.45|8878
1588578300000|2020-05-04 07:45:00|2834.95|2833.45|2835.95|2834.45|2836.95|2835.45|2831.95|2830.45|8289
1588578600000|2020-05-04 07:50:00|2834.95|2833.45|2833.95|2832.45|2835.95|2834.45|2831.95|2830.45|7025
1588578900000|2020-05-04 07:55:00|2832.95|2831.45|2833.95|2832.45|2839.95|2838.45|2832.95|2831.45|7390
1588579200000|2020-05-04 08:00:00|2834.95|2833.45|2840.95|2839.45|2841.95|2840.45|2832.95|2831.45|12078
1588579500000|2020-05-04 08:05:00|2841.95|2840.45|2838.95|2837.45|2841.95|2840.45|2836.95|2835.45|9142
1588579800000|2020-05-04 08:10:00|2839.95|2838.45|2832.95|2831.45|2839.95|2838.45|2831.95|2830.45|8551
1588580100000|2020-05-04 08:15:00|2831.95|2830.45|2829.95|2828.45|2833.95|2832.45|2829.95|2828.45|7392
1588580400000|2020-05-04 08:20:00|2828.95|2827.45|2831.95|2830.45|2833.95|2832.45|2828.95|2827.45|10171
1588580700000|2020-05-04 08:25:00|2832.95|2831.45|2834.95|2833.45|2835.95|2834.45|2832.95|2831.45|4978
1588581000000|2020-05-04 08:30:00|2833.95|2832.45|2824.95|2823.45|2833.95|2832.45|2824.95|2823.45|8652
1588581300000|2020-05-04 08:35:00|2823.95|2822.45|2823.95|2822.45|2824.95|2823.45|2821.95|2820.45|6938
1588581600000|2020-05-04 08:40:00|2822.95|2821.45|2827.95|2826.45|2829.95|2828.45|2822.95|2821.45|11289
1588581900000|2020-05-04 08:45:00|2828.95|2827.45|2829.95|2828.45|2833.95|2832.45|2828.95|2827.45|4900
1588582200000|2020-05-04 08:50:00|2828.95|2827.45|2824.95|2823.45|2830.95|2829.45|2822.95|2821.45|9182
1588582500000|2020-05-04 08:55:00|2823.95|2822.45|2821.95|2820.45|2825.95|2824.45|2821.95|2820.45|10839
1588582800000|2020-05-04 09:00:00|2820.95|2819.45|2814.95|2813.45|2820.95|2819.45|2814.95|2813.45|9912
1588583100000|2020-05-04 09:05:00|2815.95|2814.45|2815.95|2814.45|2818.95|2817.45|2814.95|2813.45|8630
1588583400000|2020-05-04 09:10:00|2815.45|2813.95|2813.95|2812.45|2815.95|2814.45|2811.95|2810.45|9498
1588583700000|2020-05-04 09:15:00|2812.95|2811.45|2810.95|2809.45|2813.95|2812.45|2810.95|2809.45|6573
1588584000000|2020-05-04 09:20:00|2811.95|2810.45|2803.95|2802.45|2811.95|2810.45|2802.95|2801.45|16133
1588584300000|2020-05-04 09:25:00|2802.95|2801.45|2804.95|2803.45|2804.95|2803.45|2801.95|2800.45|7573
1588584600000|2020-05-04 09:30:00|2805.95|2804.45|2807.95|2806.45|2807.95|2806.45|2804.95|2803.45|11353
1588584900000|2020-05-04 09:35:00|2806.95|2805.45|2810.95|2809.45|2813.95|2812.45|2806.95|2805.45|9188
1588585200000|2020-05-04 09:40:00|2811.95|2810.45|2813.95|2812.45|2814.95|2813.45|2810.95|2809.45|4586
1588585500000|2020-05-04 09:45:00|2815.95|2814.45|2815.95|2814.45|2817.95|2816.45|2813.95|2812.45|17355
1588585800000|2020-05-04 09:50:00|2816.95|2815.45|2820.95|2819.45|2820.95|2819.45|2816.95|2815.45|11654
1588586100000|2020-05-04 09:55:00|2821.95|2820.45|2822.95|2821.45|2822.95|2821.45|2819.95|2818.45|9698
1588586400000|2020-05-04 10:00:00|2823.95|2822.45|2819.95|2818.45|2824.95|2823.45|2818.95|2817.45|6357
1588586700000|2020-05-04 10:05:00|2820.95|2819.45|2822.95|2821.45|2822.95|2821.45|2820.95|2819.45|4939
1588587000000|2020-05-04 10:10:00|2823.95|2822.45|2826.95|2825.45|2826.95|2825.45|2823.95|2822.45|6890
1588587300000|2020-05-04 10:15:00|2827.95|2826.45|2832.95|2831.45|2832.95|2831.45|2826.95|2825.45|9360
1588587600000|2020-05-04 10:20:00|2833.95|2832.45|2831.95|2830.45|2834.95|2833.45|2831.95|2830.45|4384
1588587900000|2020-05-04 10:25:00|2830.95|2829.45|2828.95|2827.45|2830.95|2829.45|2827.95|2826.45|6670
1588588200000|2020-05-04 10:30:00|2829.95|2828.45|2826.95|2825.45|2831.95|2830.45|2826.95|2825.45|5291
1588588500000|2020-05-04 10:35:00|2825.95|2824.45|2824.95|2823.45|2825.95|2824.45|2824.95|2823.45|5200
1588588800000|2020-05-04 10:40:00|2825.95|2824.45|2831.95|2830.45|2832.95|2831.45|2825.95|2824.45|5864
1588589100000|2020-05-04 10:45:00|2830.95|2829.45|2830.95|2829.45|2830.95|2829.45|2828.95|2827.45|5215
1588589400000|2020-05-04 10:50:00|2829.95|2828.45|2826.95|2825.45|2829.95|2828.45|2826.95|2825.45|6498
1588589700000|2020-05-04 10:55:00|2825.95|2824.45|2825.95|2824.45|2825.95|2824.45|2823.95|2822.45|4929
1588590000000|2020-05-04 11:00:00|2824.95|2823.45|2823.95|2822.45|2824.95|2823.45|2821.95|2820.45|5143
1588590300000|2020-05-04 11:05:00|2822.95|2821.45|2822.95|2821.45|2825.95|2824.45|2822.95|2821.45|4255
1588590600000|2020-05-04 11:10:00|2823.95|2822.45|2825.95|2824.45|2825.95|2824.45|2823.95|2822.45|1765
1588590900000|2020-05-04 11:15:00|2824.95|2823.45|2827.95|2826.45|2828.95|2827.45|2823.95|2822.45|6219
1588591200000|2020-05-04 11:20:00|2826.95|2825.45|2820.95|2819.45|2827.95|2826.45|2820.95|2819.45|9342
1588591500000|2020-05-04 11:25:00|2821.95|2820.45|2824.95|2823.45|2827.95|2826.45|2821.95|2820.45|5818
1588591800000|2020-05-04 11:30:00|2825.95|2824.45|2826.95|2825.45|2826.95|2825.45|2824.95|2823.45|3246
1588592100000|2020-05-04 11:35:00|2827.95|2826.45|2827.95|2826.45|2828.95|2827.45|2825.95|2824.45|8795
1588592400000|2020-05-04 11:40:00|2826.95|2825.45|2823.95|2822.45|2827.95|2826.45|2823.95|2822.45|10851
1588592700000|2020-05-04 11:45:00|2824.95|2823.45|2824.95|2823.45|2825.95|2824.45|2822.95|2821.45|6509
1588593000000|2020-05-04 11:50:00|2825.95|2824.45|2829.95|2828.45|2829.95|2828.45|2823.95|2822.45|3276
1588593300000|2020-05-04 11:55:00|2830.95|2829.45|2830.95|2829.45|2831.95|2830.45|2829.95|2828.45|3170
1588593600000|2020-05-04 12:00:00|2829.95|2828.45|2826.95|2825.45|2829.95|2828.45|2825.95|2824.45|4294
1588593900000|2020-05-04 12:05:00|2825.95|2824.45|2830.95|2829.45|2830.95|2829.45|2825.95|2824.45|3453
1588594200000|2020-05-04 12:10:00|2831.95|2830.45|2836.25|2834.75|2836.75|2835.25|2831.95|2830.45|11573
1588594500000|2020-05-04 12:15:00|2835.25|2833.75|2834.25|2832.75|2836.25|2834.75|2834.25|2832.75|4125
1588594800000|2020-05-04 12:20:00|2833.25|2831.75|2836.25|2834.75|2837.25|2835.75|2833.25|2831.75|5655
1588595100000|2020-05-04 12:25:00|2837.25|2835.75|2836.25|2834.75|2839.25|2837.75|2835.25|2833.75|6060
1588595400000|2020-05-04 12:30:00|2835.25|2833.75|2833.25|2831.75|2836.25|2834.75|2833.25|2831.75|4223
1588595700000|2020-05-04 12:35:00|2832.25|2830.75|2827.25|2825.75|2833.25|2831.75|2827.25|2825.75|7213
1588596000000|2020-05-04 12:40:00|2828.25|2826.75|2826.25|2824.75|2828.25|2826.75|2825.25|2823.75|13324
1588596300000|2020-05-04 12:45:00|2825.25|2823.75|2821.25|2819.75|2825.25|2823.75|2819.25|2817.75|4314
1588596600000|2020-05-04 12:50:00|2822.25|2820.75|2818.25|2816.75|2823.25|2821.75|2818.25|2816.75|4911
1588596900000|2020-05-04 12:55:00|2819.25|2817.75|2818.25|2816.75|2819.25|2817.75|2817.25|2815.75|5375
1588597200000|2020-05-04 13:00:00|2817.25|2815.75|2811.25|2809.75|2818.25|2816.75|2811.25|2809.75|10414
1588597500000|2020-05-04 13:05:00|2810.25|2808.75|2809.25|2807.75|2811.25|2809.75|2808.25|2806.75|9182
1588597800000|2020-05-04 13:10:00|2810.25|2808.75|2816.25|2814.75|2818.25|2816.75|2810.25|2808.75|7157
1588598100000|2020-05-04 13:15:00|2817.25|2815.75|2814.25|2812.75|2817.25|2815.75|2814.25|2812.75|6586
1588598400000|2020-05-04 13:20:00|2813.25|2811.75|2823.25|2821.75|2823.25|2821.75|2813.25|2811.75|4215
1588598700000|2020-05-04 13:25:00|2824.25|2822.75|2819.25|2817.75|2824.75|2823.25|2817.25|2815.75|5653
1588599000000|2020-05-04 13:30:00|2820.25|2818.75|2814.25|2812.75|2820.25|2818.75|2812.25|2810.75|9120
1588599300000|2020-05-04 13:35:00|2813.25|2811.75|2809.25|2807.75|2813.25|2811.75|2808.25|2806.75|9808
1588599600000|2020-05-04 13:40:00|2808.25|2806.75|2812.25|2810.75|2812.25|2810.75|2807.25|2805.75|17617
1588599900000|2020-05-04 13:45:00|2811.25|2809.75|2818.25|2816.75|2818.25|2816.75|2810.25|2808.75|8296
1588600200000|2020-05-04 13:50:00|2817.25|2815.75|2824.25|2822.75|2825.25|2823.75|2816.25|2814.75|5547
1588600500000|2020-05-04 13:55:00|2825.25|2823.75|2824.25|2822.75|2825.25|2823.75|2823.25|2821.75|6080
1588600800000|2020-05-04 14:00:00|2825.25|2823.75|2833.25|2831.75|2835.25|2833.75|2824.25|2822.75|14090
1588601100000|2020-05-04 14:05:00|2834.25|2832.75|2826.25|2824.75|2835.25|2833.75|2826.25|2824.75|13145
1588601400000|2020-05-04 14:10:00|2825.8|2824.3|2829.8|2828.3|2831.8|2830.3|2824.8|2823.3|12003
1588601700000|2020-05-04 14:15:00|2830.8|2829.3|2833.8|2832.3|2835.8|2834.3|2829.8|2828.3|7161
1588602000000|2020-05-04 14:20:00|2832.8|2831.3|2821.8|2820.3|2832.8|2831.3|2821.8|2820.3|8896
1588602300000|2020-05-04 14:25:00|2822.8|2821.3|2825.8|2824.3|2826.8|2825.3|2819.8|2818.3|12395
1588602600000|2020-05-04 14:30:00|2824.8|2823.3|2820.8|2819.3|2825.8|2824.3|2819.8|2818.3|11435
1588602900000|2020-05-04 14:35:00|2821.8|2820.3|2828.8|2827.3|2828.8|2827.3|2821.8|2820.3|10079
1588603200000|2020-05-04 14:40:00|2829.8|2828.3|2831.8|2830.3|2831.8|2830.3|2827.8|2826.3|7065
1588603500000|2020-05-04 14:45:00|2832.8|2831.3|2831.3|2829.8|2833.8|2832.3|2827.8|2826.3|11593
1588603800000|2020-05-04 14:50:00|2831.8|2830.3|2830.8|2829.3|2832.8|2831.3|2825.8|2824.3|5865
1588604100000|2020-05-04 14:55:00|2829.8|2828.3|2820.8|2819.3|2830.8|2829.3|2820.8|2819.3|6239
1588604400000|2020-05-04 15:00:00|2820.3|2818.8|2820.8|2819.3|2821.8|2820.3|2818.8|2817.3|10574
1588604700000|2020-05-04 15:05:00|2821.8|2820.3|2819.8|2818.3|2825.8|2824.3|2818.8|2817.3|11548
1588605000000|2020-05-04 15:10:00|2820.8|2819.3|2820.8|2819.3|2826.8|2825.3|2817.8|2816.3|12665
1588605300000|2020-05-04 15:15:00|2819.8|2818.3|2824.8|2823.3|2826.8|2825.3|2819.8|2818.3|13730
1588605600000|2020-05-04 15:20:00|2823.8|2822.3|2821.8|2820.3|2823.8|2822.3|2814.8|2813.3|17266
1588605900000|2020-05-04 15:25:00|2822.8|2821.3|2812.8|2811.3|2822.8|2821.3|2811.8|2810.3|40798
1588606200000|2020-05-04 15:30:00|2810.84|2809.34|2814.84|2813.34|2815.84|2814.34|2808.84|2807.34|86322
1588606500000|2020-05-04 15:35:00|2815.84|2814.34|2820.84|2819.34|2820.84|2819.34|2811.84|2810.34|42786
1588606800000|2020-05-04 15:40:00|2819.84|2818.34|2821.84|2820.34|2824.84|2823.34|2819.84|2818.34|16329
1588607100000|2020-05-04 15:45:00|2822.84|2821.34|2822.84|2821.34|2823.84|2822.34|2819.84|2818.34|15878
1588607400000|2020-05-04 15:50:00|2823.34|2821.84|2821.84|2820.34|2823.84|2822.34|2820.84|2819.34|15188
1588607700000|2020-05-04 15:55:00|2822.84|2821.34|2818.84|2817.34|2823.84|2822.34|2818.84|2817.34|13172
1588608000000|2020-05-04 16:00:00|2819.84|2818.34|2822.84|2821.34|2822.84|2821.34|2817.84|2816.34|4910
1588608300000|2020-05-04 16:05:00|2823.84|2822.34|2822.84|2821.34|2824.84|2823.34|2820.84|2819.34|12401
1588608600000|2020-05-04 16:10:00|2823.84|2822.34|2820.84|2819.34|2823.84|2822.34|2820.84|2819.34|6844
1588608900000|2020-05-04 16:15:00|2821.84|2820.34|2821.84|2820.34|2822.84|2821.34|2820.84|2819.34|16237
1588609200000|2020-05-04 16:20:00|2822.84|2821.34|2824.84|2823.34|2824.84|2823.34|2821.84|2820.34|1638
1588609500000|2020-05-04 16:25:00|2825.84|2824.34|2826.84|2825.34|2827.84|2826.34|2824.84|2823.34|3166
1588609800000|2020-05-04 16:30:00|2827.84|2826.34|2823.84|2822.34|2827.84|2826.34|2822.84|2821.34|1562
1588610100000|2020-05-04 16:35:00|2824.84|2823.34|2819.84|2818.34|2824.84|2823.34|2819.84|2818.34|2133
1588610400000|2020-05-04 16:40:00|2820.84|2819.34|2821.84|2820.34|2821.84|2820.34|2819.84|2818.34|998
1588610700000|2020-05-04 16:45:00|2821.34|2819.84|2819.84|2818.34|2822.84|2821.34|2819.84|2818.34|728
1588611000000|2020-05-04 16:50:00|2818.84|2817.34|2817.84|2816.34|2820.84|2819.34|2817.84|2816.34|2563
1588611300000|2020-05-04 16:55:00|2816.84|2815.34|2815.84|2814.34|2817.84|2816.34|2815.84|2814.34|3082
1588611600000|2020-05-04 17:00:00|2816.84|2815.34|2816.84|2815.34|2817.84|2816.34|2815.84|2814.34|1445
1588611900000|2020-05-04 17:05:00|2817.34|2815.84|2818.84|2817.34|2818.84|2817.34|2816.84|2815.34|917
1588612200000|2020-05-04 17:10:00|2817.84|2816.34|2815.84|2814.34|2817.84|2816.34|2813.84|2812.34|1396
1588612500000|2020-05-04 17:15:00|2816.84|2815.34|2813.84|2812.34|2816.84|2815.34|2810.84|2809.34|3052
1588612800000|2020-05-04 17:20:00|2812.84|2811.34|2815.34|2813.84|2815.84|2814.34|2812.84|2811.34|793
1588613100000|2020-05-04 17:25:00|2815.84|2814.34|2817.84|2816.34|2817.84|2816.34|2814.84|2813.34|1269
1588613400000|2020-05-04 17:30:00|2818.84|2817.34|2819.84|2818.34|2819.84|2818.34|2817.84|2816.34|977
1588613700000|2020-05-04 17:35:00|2820.84|2819.34|2819.84|2818.34|2820.84|2819.34|2819.84|2818.34|2205
1588614000000|2020-05-04 17:40:00|2820.84|2819.34|2819.84|2818.34|2820.84|2819.34|2819.84|2818.34|1007
1588614300000|2020-05-04 17:45:00|2818.84|2817.34|2820.84|2819.34|2821.84|2820.34|2818.84|2817.34|1994
1588614600000|2020-05-04 17:50:00|2820.34|2818.84|2820.84|2819.34|2821.84|2820.34|2819.84|2818.34|531
1588614900000|2020-05-04 17:55:00|2821.84|2820.34|2820.84|2819.34|2821.84|2820.34|2820.84|2819.34|577
1588615200000|2020-05-04 18:00:00|2819.84|2818.34|2820.84|2819.34|2820.84|2819.34|2819.84|2818.34|1245
1588615500000|2020-05-04 18:05:00|2821.84|2820.34|2820.84|2819.34|2821.84|2820.34|2820.84|2819.34|1100
1588615800000|2020-05-04 18:10:00|2821.34|2819.84|2824.84|2823.34|2826.84|2825.34|2820.84|2819.34|941
1588616100000|2020-05-04 18:15:00|2825.84|2824.34|2825.84|2824.34|2825.84|2824.34|2823.84|2822.34|1040
1588616400000|2020-05-04 18:20:00|2824.84|2823.34|2824.84|2823.34|2825.84|2824.34|2823.84|2822.34|443
1588616700000|2020-05-04 18:25:00|2825.34|2823.84|2821.84|2820.34|2825.84|2824.34|2821.84|2820.34|1349
1588617000000|2020-05-04 18:30:00|2822.84|2821.34|2820.84|2819.34|2824.84|2823.34|2820.84|2819.34|657
1588617300000|2020-05-04 18:35:00|2821.34|2819.84|2815.84|2814.34|2821.34|2819.84|2815.84|2814.34|2237
1588617600000|2020-05-04 18:40:00|2816.84|2815.34|2816.84|2815.34|2818.84|2817.34|2815.84|2814.34|1980
1588617900000|2020-05-04 18:45:00|2817.34|2815.84|2823.84|2822.34|2823.84|2822.34|2816.84|2815.34|559
1588618200000|2020-05-04 18:50:00|2824.84|2823.34|2825.84|2824.34|2826.84|2825.34|2823.84|2822.34|1291
1588618500000|2020-05-04 18:55:00|2826.84|2825.34|2827.84|2826.34|2828.84|2827.34|2825.84|2824.34|2113
1588618800000|2020-05-04 19:00:00|2826.84|2825.34|2828.84|2827.34|2828.84|2827.34|2825.84|2824.34|575
1588619100000|2020-05-04 19:05:00|2827.84|2826.34|2829.84|2828.34|2829.84|2828.34|2827.84|2826.34|926
1588619400000|2020-05-04 19:10:00|2830.84|2829.34|2829.84|2828.34|2831.84|2830.34|2829.84|2828.34|1394
1588619700000|2020-05-04 19:15:00|2830.34|2828.84|2832.84|2831.34|2832.84|2831.34|2829.84|2828.34|689
1588620000000|2020-05-04 19:20:00|2833.84|2832.34|2832.84|2831.34|2833.84|2832.34|2832.84|2831.34|690
1588620300000|2020-05-04 19:25:00|2831.84|2830.34|2835.84|2834.34|2835.84|2834.34|2831.84|2830.34|1149
1588620600000|2020-05-04 19:30:00|2834.84|2833.34|2837.84|2836.34|2837.84|2836.34|2833.84|2832.34|1808
1588620900000|2020-05-04 19:35:00|2836.84|2835.34|2834.84|2833.34|2837.84|2836.34|2834.84|2833.34|1797
1588621200000|2020-05-04 19:40:00|2835.84|2834.34|2835.84|2834.34|2837.84|2836.34|2833.84|2832.34|1521
1588621500000|2020-05-04 19:45:00|2836.34|2834.84|2837.84|2836.34|2837.84|2836.34|2834.84|2833.34|2277
1588621800000|2020-05-04 19:50:00|2835.84|2834.34|2837.84|2836.34|2837.84|2836.34|2833.84|2832.34|4508
1588622100000|2020-05-04 19:55:00|2838.84|2837.34|2844.84|2843.34|2844.84|2843.34|2838.84|2837.34|10392
1588622400000|2020-05-04 20:00:00|2843.29|2840.29|2837.39|2834.39|2843.29|2840.29|2837.39|2834.39|111
1588622700000|2020-05-04 20:05:00|2837.69|2834.69|2837.69|2834.69|2838.79|2835.79|2836.69|2833.69|0
1588623000000|2020-05-04 20:10:00|2837.39|2834.39|2835.99|2832.99|2837.89|2834.89|2834.99|2831.99|0
1588623300000|2020-05-04 20:15:00|2836.09|2833.09|2836.49|2833.49|2836.49|2833.49|2835.99|2832.99|0
1588623600000|2020-05-04 20:20:00|2836.39|2833.39|2836.69|2833.69|2836.79|2833.79|2836.29|2833.29|0
1588623900000|2020-05-04 20:25:00|2836.59|2833.59|2836.69|2833.69|2836.69|2833.69|2836.19|2833.19|0
1588624200000|2020-05-04 20:30:00|2836.89|2833.89|2835.09|2832.09|2836.89|2833.89|2834.19|2831.19|0
1588624500000|2020-05-04 20:35:00|2834.89|2831.89|2836.69|2833.69|2837.29|2834.29|2834.89|2831.89|0
1588624800000|2020-05-04 20:40:00|2836.39|2833.39|2836.69|2833.69|2837.09|2834.09|2836.19|2833.19|0
1588625100000|2020-05-04 20:45:00|2836.89|2833.89|2837.09|2834.09|2837.59|2834.59|2836.69|2833.69|0
1588625400000|2020-05-04 20:50:00|2836.89|2833.89|2837.99|2834.99|2838.19|2835.19|2836.69|2833.69|0
1588625700000|2020-05-04 20:55:00|2838.19|2835.19|2837.99|2834.99|2838.69|2835.69|2837.79|2834.79|0
1588626000000|2020-05-04 21:00:00|2838.09|2835.09|2837.39|2834.39|2838.09|2835.09|2837.09|2834.09|0
1588626300000|2020-05-04 21:05:00|2837.49|2834.49|2837.29|2834.29|2837.49|2834.49|2837.09|2834.09|0
1588626600000|2020-05-04 21:10:00|2837.19|2834.19|2837.29|2834.29|2837.39|2834.39|2837.09|2834.09|0
1588626900000|2020-05-04 21:15:00|2837.19|2834.19|2837.59|2834.59|2837.59|2834.59|2837.09|2834.09|0
1588627200000|2020-05-04 21:20:00|2837.39|2834.39|2837.39|2834.39|2837.59|2834.59|2837.09|2834.09|0
1588627500000|2020-05-04 21:25:00|2837.49|2834.49|2837.19|2834.19|2837.49|2834.49|2836.79|2833.79|0
1588627800000|2020-05-04 21:30:00|2837.39|2834.39|2837.09|2834.09|2837.39|2834.39|2836.99|2833.99|0
1588628100000|2020-05-04 21:35:00|2837.39|2834.39|2837.49|2834.49|2837.49|2834.49|2837.09|2834.09|0
1588628400000|2020-05-04 21:40:00|2837.59|2834.59|2837.29|2834.29|2838.09|2835.09|2837.29|2834.29|0
1588628700000|2020-05-04 21:45:00|2837.19|2834.19|2837.69|2834.69|2837.79|2834.79|2837.09|2834.09|0
1588629000000|2020-05-04 21:50:00|2837.19|2834.19|2837.29|2834.29|2837.69|2834.69|2836.89|2833.89|0
1588629300000|2020-05-04 21:55:00|2837.39|2834.39|2836.49|2833.49|2837.39|2834.39|2836.49|2833.49|0
1588629600000|2020-05-04 22:00:00|2836.79|2833.79|2840.39|2837.39|2840.89|2837.89|2835.69|2832.69|0
1588629900000|2020-05-04 22:05:00|2840.59|2837.59|2839.89|2836.89|2840.59|2837.59|2838.99|2835.99|0
1588630200000|2020-05-04 22:10:00|2839.79|2836.79|2839.69|2836.69|2840.39|2837.39|2838.79|2835.79|0
1588630500000|2020-05-04 22:15:00|2839.49|2836.49|2840.79|2837.79|2840.89|2837.89|2839.49|2836.49|0
1588630800000|2020-05-04 22:20:00|2840.69|2837.69|2842.79|2839.79|2842.99|2839.99|2840.69|2837.69|0
1588631100000|2020-05-04 22:25:00|2842.69|2839.69|2843.09|2840.09|2843.39|2840.39|2841.69|2838.69|0
1588631400000|2020-05-04 22:30:00|2843.39|2840.39|2843.99|2840.99|2844.49|2841.49|2843.39|2840.39|0
1588631700000|2020-05-04 22:35:00|2843.79|2840.79|2840.89|2837.89|2843.79|2840.79|2840.79|2837.79|0
1588632000000|2020-05-04 22:40:00|2840.99|2837.99|2840.99|2837.99|2841.79|2838.79|2840.89|2837.89|0
1588632300000|2020-05-04 22:45:00|2841.39|2838.39|2838.89|2835.89|2841.49|2838.49|2838.69|2835.69|0
1588632600000|2020-05-04 22:50:00|2838.69|2835.69|2838.19|2835.19|2839.09|2836.09|2837.79|2834.79|0
1588632900000|2020-05-04 22:55:00|2838.09|2835.09|2839.09|2836.09|2839.59|2836.59|2837.79|2834.79|0
1588633200000|2020-05-04 23:00:00|2838.89|2835.89|2839.29|2836.29|2839.39|2836.39|2837.29|2834.29|0
1588633500000|2020-05-04 23:05:00|2839.09|2836.09|2839.29|2836.29|2839.99|2836.99|2839.09|2836.09|0
1588633800000|2020-05-04 23:10:00|2839.09|2836.09|2840.19|2837.19|2840.69|2837.69|2839.09|2836.09|0
1588634100000|2020-05-04 23:15:00|2839.99|2836.99|2838.89|2835.89|2840.19|2837.19|2838.69|2835.69|0
1588634400000|2020-05-04 23:20:00|2838.79|2835.79|2840.19|2837.19|2840.19|2837.19|2838.69|2835.69|0
1588634700000|2020-05-04 23:25:00|2840.49|2837.49|2839.29|2836.29|2840.69|2837.69|2839.29|2836.29|0
1588635000000|2020-05-04 23:30:00|2839.39|2836.39|2840.19|2837.19|2840.89|2837.89|2839.39|2836.39|0
1588635300000|2020-05-04 23:35:00|2840.09|2837.09|2840.49|2837.49|2840.69|2837.69|2839.99|2836.99|0
1588635600000|2020-05-04 23:40:00|2840.59|2837.59|2840.69|2837.69|2841.09|2838.09|2840.49|2837.49|0
1588635900000|2020-05-04 23:45:00|2840.49|2837.49|2840.69|2837.69|2841.09|2838.09|2839.79|2836.79|0
1588636200000|2020-05-04 23:50:00|2840.49|2837.49|2841.09|2838.09|2841.09|2838.09|2839.89|2836.89|0
1588636500000|2020-05-04 23:55:00|2841.39|2838.39|2843.19|2840.19|2843.19|2840.19|2841.39|2838.39|0
1588636800000|2020-05-05 00:00:00|2843.49|2840.49|2848.19|2845.19|2849.09|2846.09|2843.39|2840.39|0
1588637100000|2020-05-05 00:05:00|2848.29|2845.29|2845.69|2842.69|2848.29|2845.29|2845.29|2842.29|0
1588637400000|2020-05-05 00:10:00|2845.49|2842.49|2846.39|2843.39|2847.49|2844.49|2844.79|2841.79|0
1588637700000|2020-05-05 00:15:00|2846.49|2843.49|2846.59|2844.59|2849.09|2847.09|2846.09|2843.19|480
1588638000000|2020-05-05 00:20:00|2846.09|2844.09|2846.09|2844.09|2846.59|2844.59|2844.09|2842.09|99
1588638300000|2020-05-05 00:25:00|2847.09|2845.09|2848.09|2846.09|2849.09|2847.09|2847.09|2845.09|241
1588638600000|2020-05-05 00:30:00|2847.09|2845.09|2846.09|2844.09|2847.09|2845.09|2845.09|2843.09|150
1588638900000|2020-05-05 00:35:00|2847.09|2845.09|2846.59|2844.59|2847.59|2845.59|2846.09|2844.09|78
1588639200000|2020-05-05 00:40:00|2846.09|2844.09|2848.09|2846.09|2849.09|2847.09|2845.09|2843.09|53
1588639500000|2020-05-05 00:45:00|2848.59|2846.59|2848.59|2846.59|2849.09|2847.09|2848.59|2846.59|17
1588639800000|2020-05-05 00:50:00|2848.09|2846.09|2849.09|2847.09|2849.09|2847.09|2847.09|2845.09|98
1588640100000|2020-05-05 00:55:00|2848.09|2846.09|2852.59|2850.59|2852.59|2850.59|2848.09|2846.09|194
1588640400000|2020-05-05 01:00:00|2853.09|2851.09|2853.09|2851.09|2853.59|2851.59|2852.09|2850.09|100
1588640700000|2020-05-05 01:05:00|2852.09|2850.09|2854.09|2852.09|2854.09|2852.09|2852.09|2850.09|29
1588641000000|2020-05-05 01:10:00|2855.09|2853.09|2854.09|2852.09|2856.09|2854.09|2854.09|2852.09|90
1588641300000|2020-05-05 01:15:00|2853.59|2851.59|2852.09|2850.09|2856.09|2854.09|2852.09|2850.09|102
1588641600000|2020-05-05 01:20:00|2853.09|2851.09|2855.09|2853.09|2855.09|2853.09|2853.09|2851.09|25
1588641900000|2020-05-05 01:25:00|2854.09|2852.09|2853.09|2851.09|2854.59|2852.59|2853.09|2851.09|37
1588642200000|2020-05-05 01:30:00|2853.59|2851.59|2853.09|2851.09|2855.09|2853.09|2852.59|2850.59|68
1588642500000|2020-05-05 01:35:00|2854.09|2852.09|2857.59|2855.59|2859.09|2857.09|2854.09|2852.09|464
1588642800000|2020-05-05 01:40:00|2858.09|2856.09|2858.59|2856.59|2859.09|2857.09|2857.09|2855.09|149
1588643100000|2020-05-05 01:45:00|2859.09|2857.09|2859.09|2857.09|2859.09|2857.09|2857.09|2855.09|132
1588643400000|2020-05-05 01:50:00|2860.09|2858.09|2861.09|2859.09|2862.09|2860.09|2860.09|2858.09|103
1588643700000|2020-05-05 01:55:00|2861.59|2859.59|2860.59|2858.59|2862.09|2860.09|2860.09|2858.09|29
1588644000000|2020-05-05 02:00:00|2861.09|2859.09|2860.09|2858.09|2861.09|2859.09|2860.09|2858.09|19
1588644300000|2020-05-05 02:05:00|2859.59|2857.59|2856.09|2854.09|2860.09|2858.09|2856.09|2854.09|233
1588644600000|2020-05-05 02:10:00|2857.09|2855.09|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|260
1588644900000|2020-05-05 02:15:00|2858.09|2856.09|2857.09|2855.09|2858.09|2856.09|2857.09|2855.09|25
1588645200000|2020-05-05 02:20:00|2858.09|2856.09|2858.09|2856.09|2859.09|2857.09|2856.09|2854.09|149
1588645500000|2020-05-05 02:25:00|2857.59|2855.59|2857.09|2855.09|2858.09|2856.09|2856.09|2854.09|33
1588645800000|2020-05-05 02:30:00|2856.59|2854.59|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|79
1588646100000|2020-05-05 02:35:00|2856.59|2854.59|2856.09|2854.09|2857.09|2855.09|2855.09|2853.09|104
1588646400000|2020-05-05 02:40:00|2855.09|2853.09|2854.09|2852.09|2855.09|2853.09|2853.59|2851.59|40
1588646700000|2020-05-05 02:45:00|2853.09|2851.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|121
1588647000000|2020-05-05 02:50:00|2852.09|2850.09|2853.09|2851.09|2853.09|2851.09|2851.09|2849.09|44
1588647300000|2020-05-05 02:55:00|2854.09|2852.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|59
1588647600000|2020-05-05 03:00:00|2853.59|2851.59|2852.09|2850.09|2854.09|2852.09|2851.09|2849.09|214
1588647900000|2020-05-05 03:05:00|2851.09|2849.09|2852.09|2850.09|2852.09|2850.09|2851.09|2849.09|119
1588648200000|2020-05-05 03:10:00|2851.59|2849.59|2852.09|2850.09|2852.09|2850.09|2850.09|2848.09|88
1588648500000|2020-05-05 03:15:00|2851.59|2849.59|2853.09|2851.09|2853.09|2851.09|2851.59|2849.59|59
1588648800000|2020-05-05 03:20:00|2853.59|2851.59|2853.59|2851.59|2854.09|2852.09|2853.09|2851.09|35
1588649100000|2020-05-05 03:25:00|2853.09|2851.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|51
1588649400000|2020-05-05 03:30:00|2853.59|2851.59|2852.09|2850.09|2853.59|2851.59|2852.09|2850.09|15
1588649700000|2020-05-05 03:35:00|2851.59|2849.59|2849.09|2847.09|2851.59|2849.59|2849.09|2847.09|21
1588650000000|2020-05-05 03:40:00|2850.09|2848.09|2851.09|2849.09|2851.09|2849.09|2849.09|2847.09|33
1588650300000|2020-05-05 03:45:00|2850.09|2848.09|2851.09|2849.09|2851.09|2849.09|2850.09|2848.09|42
1588650600000|2020-05-05 03:50:00|2850.09|2848.09|2850.09|2848.09|2850.09|2848.09|2850.09|2848.09|9
1588650900000|2020-05-05 03:55:00|2851.09|2849.09|2850.09|2848.09|2851.09|2849.09|2850.09|2848.09|42
1588651200000|2020-05-05 04:00:00|2851.09|2849.09|2854.09|2852.09|2854.09|2852.09|2851.09|2849.09|220
1588651500000|2020-05-05 04:05:00|2853.59|2851.59|2854.09|2852.09|2854.09|2852.09|2853.09|2851.09|26
1588651800000|2020-05-05 04:10:00|2853.59|2851.59|2857.09|2855.09|2857.09|2855.09|2853.59|2851.59|74
1588652100000|2020-05-05 04:15:00|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|24
1588652400000|2020-05-05 04:20:00|2855.59|2853.59|2854.09|2852.09|2855.59|2853.59|2854.09|2852.09|89
1588652700000|2020-05-05 04:25:00|||||||||82
1588653000000|2020-05-05 04:30:00|2853.09|2851.09|2853.59|2851.59|2853.59|2851.59|2852.09|2850.09|88
1588653300000|2020-05-05 04:35:00|2853.09|2851.09|2854.09|2852.09|2854.09|2852.09|2853.09|2851.09|55
1588653600000|2020-05-05 04:40:00|2855.09|2853.09|2855.09|2853.09|2855.09|2853.09|2855.09|2853.09|231
1588653900000|2020-05-05 04:45:00|2854.09|2852.09|2854.09|2852.09|2854.09|2852.09|2854.09|2852.09|20
1588654200000|2020-05-05 04:50:00|2855.09|2853.09|2857.09|2855.09|2857.09|2855.09|2854.09|2852.09|44
1588654500000|2020-05-05 04:55:00|2858.09|2856.09|2858.09|2856.09|2860.09|2858.09|2857.09|2855.09|126
1588654800000|2020-05-05 05:00:00|2858.59|2856.59|2859.09|2857.09|2859.09|2857.09|2858.59|2856.59|19
1588655100000|2020-05-05 05:05:00|2858.59|2856.59|2858.09|2856.09|2859.09|2857.09|2858.09|2856.09|61
1588655400000|2020-05-05 05:10:00|2857.59|2855.59|2858.09|2856.09|2859.59|2857.59|2857.09|2855.09|20
1588655700000|2020-05-05 05:15:00|2857.09|2855.09|2857.09|2855.09|2859.09|2857.09|2857.09|2855.09|147
1588656000000|2020-05-05 05:20:00|2858.09|2856.09|2858.09|2856.09|2858.09|2856.09|2856.09|2854.09|132
1588656300000|2020-05-05 05:25:00|2857.59|2855.59|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|66
1588656600000|2020-05-05 05:30:00|2858.09|2856.09|2855.09|2853.09|2858.09|2856.09|2855.09|2853.09|93
1588656900000|2020-05-05 05:35:00|2854.09|2852.09|2855.09|2853.09|2856.09|2854.09|2854.09|2852.09|326
1588657200000|2020-05-05 05:40:00|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|393
1588657500000|2020-05-05 05:45:00|2855.59|2853.59|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|369
1588657800000|2020-05-05 05:50:00|2855.09|2853.09|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|108
1588658100000|2020-05-05 05:55:00|2855.09|2853.09|2854.09|2852.09|2855.09|2853.09|2854.09|2852.09|363
1588658400000|2020-05-05 06:00:00|2853.84|2852.34|2860.84|2859.34|2861.84|2860.34|2850.84|2849.34|3092
1588658700000|2020-05-05 06:05:00|2859.84|2858.34|2859.84|2858.34|2860.84|2859.34|2855.84|2854.34|2116
1588659000000|2020-05-05 06:10:00|2858.84|2857.34|2860.84|2859.34|2863.84|2862.34|2858.84|2857.34|2754
1588659300000|2020-05-05 06:15:00|2859.84|2858.34|2859.84|2858.34|2860.34|2858.84|2857.34|2855.84|1453
1588659600000|2020-05-05 06:20:00|2858.84|2857.34|2854.84|2853.34|2858.84|2857.34|2854.34|2852.84|3351
1588659900000|2020-05-05 06:25:00|2854.34|2852.84|2854.84|2853.34|2855.84|2854.34|2853.84|2852.34|1781
1588660200000|2020-05-05 06:30:00|2855.84|2854.34|2853.84|2852.34|2856.84|2855.34|2853.84|2852.34|1001
1588660500000|2020-05-05 06:35:00|2854.84|2853.34|2856.84|2855.34|2857.84|2856.34|2853.84|2852.34|2827
1588660800000|2020-05-05 06:40:00|2856.34|2854.84|2852.84|2851.34|2856.84|2855.34|2851.84|2850.34|2234
1588661100000|2020-05-05 06:45:00|2853.34|2851.84|2855.84|2854.34|2856.84|2855.34|2853.34|2851.84|1593
1588661400000|2020-05-05 06:50:00|2856.84|2855.34|2855.84|2854.34|2856.84|2855.34|2855.84|2854.34|1066
1588661700000|2020-05-05 06:55:00|2854.84|2853.34|2859.84|2858.34|2859.84|2858.34|2853.84|2852.34|4893
1588662000000|2020-05-05 07:00:00|2861.84|2860.34|2857.84|2856.34|2862.84|2861.34|2851.84|2850.34|22049
1588662300000|2020-05-05 07:05:00|2856.84|2855.34|2861.84|2860.34|2861.84|2860.34|2854.84|2853.34|13469
1588662600000|2020-05-05 07:10:00|2862.84|2861.34|2863.84|2862.34|2864.84|2863.34|2855.84|2854.34|7680
1588662900000|2020-05-05 07:15:00|2864.84|2863.34|2864.84|2863.34|2865.84|2864.34|2861.84|2860.34|7507
1588663200000|2020-05-05 07:20:00|2865.84|2864.34|2867.84|2866.34|2868.84|2867.34|2864.84|2863.34|8866
1588663500000|2020-05-05 07:25:00|2866.84|2865.34|2868.84|2867.34|2869.84|2868.34|2862.84|2861.34|11170
1588663800000|2020-05-05 07:30:00|2869.34|2867.84|2874.84|2873.34|2874.84|2873.34|2868.84|2867.34|11805
1588664100000|2020-05-05 07:35:00|2875.84|2874.34|2868.84|2867.34|2875.84|2874.34|2866.84|2865.34|5950
1588664400000|2020-05-05 07:40:00|2869.84|2868.34|2871.84|2870.34|2871.84|2870.34|2867.84|2866.34|4764
1588664700000|2020-05-05 07:45:00|2872.84|2871.34|2867.84|2866.34|2873.84|2872.34|2866.84|2865.34|7723
1588665000000|2020-05-05 07:50:00|2868.84|2867.34|2871.84|2870.34|2873.84|2872.34|2868.84|2867.34|4107
1588665300000|2020-05-05 07:55:00|2872.84|2871.34|2871.84|2870.34|2874.84|2873.34|2870.84|2869.34|5120
1588665600000|2020-05-05 08:00:00|2870.84|2869.34|2866.84|2865.34|2870.84|2869.34|2866.84|2865.34|4850
1588665900000|2020-05-05 08:05:00|2867.34|2865.84|2872.84|2871.34|2873.84|2872.34|2866.84|2865.34|4708
1588666200000|2020-05-05 08:10:00|2871.84|2870.34|2864.84|2863.34|2875.84|2874.34|2864.84|2863.34|15808
1588666500000|2020-05-05 08:15:00|2863.84|2862.34|2856.84|2855.34|2863.84|2862.34|2851.84|2850.34|25158
1588666800000|2020-05-05 08:20:00|2855.84|2854.34|2870.84|2869.34|2871.84|2870.34|2855.84|2854.34|13946
1588667100000|2020-05-05 08:25:00|2871.34|2869.84|2870.84|2869.34|2876.84|2875.34|2870.84|2869.34|9824
1588667400000|2020-05-05 08:30:00|2871.34|2869.84|2860.84|2859.34|2872.84|2871.34|2859.84|2858.34|11015
1588667700000|2020-05-05 08:35:00|2861.84|2860.34|2859.45|2857.95|2866.45|2864.95|2857.45|2855.95|7447
1588668000000|2020-05-05 08:40:00|2858.45|2856.95|2851.45|2849.95|2858.45|2856.95|2844.45|2842.95|14876
1588668300000|2020-05-05 08:45:00|2850.95|2849.45|2837.95|2836.45|2851.45|2849.95|2837.45|2835.95|13114
1588668600000|2020-05-05 08:50:00|2837.45|2835.95|2834.45|2832.95|2844.45|2842.95|2832.45|2830.95|14772
1588668900000|2020-05-05 08:55:00|2833.45|2831.95|2828.45|2826.95|2836.45|2834.95|2827.45|2825.95|12343
1588669200000|2020-05-05 09:00:00|2827.45|2825.95|2833.45|2831.95|2841.45|2839.95|2827.45|2825.95|12107
1588669500000|2020-05-05 09:05:00|2835.45|2833.95|2844.45|2842.95|2844.45|2842.95|2834.45|2832.95|8278
1588669800000|2020-05-05 09:10:00|2843.45|2841.95|2841.45|2839.95|2843.45|2841.95|2840.45|2838.95|5242
1588670100000|2020-05-05 09:15:00|2840.45|2838.95|2849.45|2847.95|2852.45|2850.95|2840.45|2838.95|9384
1588670400000|2020-05-05 09:20:00|2848.45|2846.95|2844.45|2842.95|2850.45|2848.95|2841.45|2839.95|4596
1588670700000|2020-05-05 09:25:00|2843.45|2841.95|2841.45|2839.95|2844.45|2842.95|2839.45|2837.95|9503
1588671000000|2020-05-05 09:30:00|2840.45|2838.95|2845.45|2843.95|2846.45|2844.95|2839.95|2838.45|4845
1588671300000|2020-05-05 09:35:00|2844.45|2842.95|2844.45|2842.95|2847.45|2845.95|2841.45|2839.95|3341
1588671600000|2020-05-05 09:40:00|2845.45|2843.95|2847.45|2845.95|2848.45|2846.95|2844.45|2842.95|3068
1588671900000|2020-05-05 09:45:00|2846.45|2844.95|2848.45|2846.95|2851.45|2849.95|2844.45|2842.95|5942
1588672200000|2020-05-05 09:50:00|2849.45|2847.95|2849.45|2847.95|2853.45|2851.95|2848.45|2846.95|20682
1588672500000|2020-05-05 09:55:00|2848.95|2847.45|2853.45|2851.95|2853.45|2851.95|2848.95|2847.45|6862
1588672800000|2020-05-05 10:00:00|2854.45|2852.95|2858.45|2856.95|2858.45|2856.95|2853.45|2851.95|4682
1588673100000|2020-05-05 10:05:00|2858.95|2857.45|2855.45|2853.95|2859.45|2857.95|2855.45|2853.95|4654
1588673400000|2020-05-05 10:10:00|2854.45|2852.95|2850.45|2848.95|2859.45|2857.95|2850.45|2848.95|5085
1588673700000|2020-05-05 10:15:00|2849.45|2847.95|2848.45|2846.95|2851.45|2849.95|2847.45|2845.95|3907
1588674000000|2020-05-05 10:20:00|2849.45|2847.95|2844.45|2842.95|2849.45|2847.95|2844.45|2842.95|4383
1588674300000|2020-05-05 10:25:00|2845.45|2843.95|2844.45|2842.95|2848.45|2846.95|2842.45|2840.95|3575
1588674600000|2020-05-05 10:30:00|2843.45|2841.95|2845.45|2843.95|2846.45|2844.95|2839.45|2837.95|4253
1588674900000|2020-05-05 10:35:00|2844.45|2842.95|2844.45|2842.95|2845.45|2843.95|2841.45|2839.95|3411
1588675200000|2020-05-05 10:40:00|2845.45|2843.95|2846.45|2844.95|2848.45|2846.95|2843.45|2841.95|3773
1588675500000|2020-05-05 10:45:00|2847.45|2845.95|2844.45|2842.95|2847.45|2845.95|2843.45|2841.95|2470
1588675800000|2020-05-05 10:50:00|2843.45|2841.95|2845.45|2843.95|2846.45|2844.95|2843.45|2841.95|7037
1588676100000|2020-05-05 10:55:00|2844.95|2843.45|2847.45|2845.95|2847.45|2845.95|2842.45|2840.95|3506
1588676400000|2020-05-05 11:00:00|2847.95|2846.45|2846.45|2844.95|2851.45|2849.95|2846.45|2844.95|10219
1588676700000|2020-05-05 11:05:00|2847.45|2845.95|2846.45|2844.95|2847.45|2845.95|2843.45|2841.95|2659
1588677000000|2020-05-05 11:10:00|2845.45|2843.95|2849.45|2847.95|2850.45|2848.95|2845.45|2843.95|2235
1588677300000|2020-05-05 11:15:00|2848.95|2847.45|2841.45|2839.95|2848.95|2847.45|2840.45|2838.95|7219
1588677600000|2020-05-05 11:20:00|2842.45|2840.95|2838.45|2836.95|2844.45|2842.95|2836.45|2834.95|7641
1588677900000|2020-05-05 11:25:00|2837.45|2835.95|2839.45|2837.95|2840.45|2838.95|2837.45|2835.95|2581
1588678200000|2020-05-05 11:30:00|2840.45|2838.95|2842.45|2840.95|2843.45|2841.95|2839.45|2837.95|2123
1588678500000|2020-05-05 11:35:00|2843.45|2841.95|2843.45|2841.95|2844.45|2842.95|2841.45|2839.95|2164
1588678800000|2020-05-05 11:40:00|2843.33|2841.83|2841.33|2839.83|2843.33|2841.83|2839.33|2837.83|2770
1588679100000|2020-05-05 11:45:00|2842.33|2840.83|2843.33|2841.83|2844.33|2842.83|2839.33|2837.83|2667
1588679400000|2020-05-05 11:50:00|2844.33|2842.83|2846.33|2844.83|2847.33|2845.83|2844.33|2842.83|2903
1588679700000|2020-05-05 11:55:00|2847.33|2845.83|2845.33|2843.83|2848.33|2846.83|2845.33|2843.83|2851
1588680000000|2020-05-05 12:00:00|2846.33|2844.83|2854.33|2852.83|2854.33|2852.83|2845.33|2843.83|5558
1588680300000|2020-05-05 12:05:00|2853.33|2851.83|2858.33|2856.83|2859.33|2857.83|2853.33|2851.83|4594
1588680600000|2020-05-05 12:10:00|2859.33|2857.83|2859.33|2857.83|2860.33|2858.83|2858.33|2856.83|3009
1588680900000|2020-05-05 12:15:00|2858.33|2856.83|2859.33|2857.83|2863.33|2861.83|2858.33|2856.83|6296
1588681200000|2020-05-05 12:20:00|2859.83|2858.33|2859.33|2857.83|2861.33|2859.83|2859.33|2857.83|5891
1588681500000|2020-05-05 12:25:00|2860.33|2858.83|2864.33|2862.83|2864.33|2862.83|2860.33|2858.83|6325
1588681800000|2020-05-05 12:30:00|2865.33|2863.83|2859.33|2857.83|2865.33|2863.83|2859.33|2857.83|12005
1588682100000|2020-05-05 12:35:00|2858.33|2856.83|2859.33|2857.83|2860.33|2858.83|2856.33|2854.83|13563
1588682400000|2020-05-05 12:40:00|2859.83|2858.33|2859.33|2857.83|2860.33|2858.83|2857.33|2855.83|1859
1588682700000|2020-05-05 12:45:00|2858.33|2856.83|2857.33|2855.83|2858.33|2856.83|2857.33|2855.83|4579
1588683000000|2020-05-05 12:50:00|2858.33|2856.83|2858.33|2856.83|2859.33|2857.83|2857.33|2855.83|1694
1588683300000|2020-05-05 12:55:00|2857.33|2855.83|2857.33|2855.83|2858.33|2856.83|2856.33|2854.83|2285
1588683600000|2020-05-05 13:00:00|2856.33|2854.83|2857.33|2855.83|2858.33|2856.83|2853.33|2851.83|5911
1588683900000|2020-05-05 13:05:00|2858.33|2856.83|2861.33|2859.83|2861.33|2859.83|2858.33|2856.83|15465
1588684200000|2020-05-05 13:10:00|2860.33|2858.83|2858.33|2856.83|2861.33|2859.83|2856.33|2854.83|5082
1588684500000|2020-05-05 13:15:00|2859.33|2857.83|2857.33|2855.83|2859.33|2857.83|2855.33|2853.83|8616
1588684800000|2020-05-05 13:20:00|2856.33|2854.83|2857.33|2855.83|2858.33|2856.83|2855.33|2853.83|10001
1588685100000|2020-05-05 13:25:00|2858.33|2856.83|2861.33|2859.83|2861.33|2859.83|2856.33|2854.83|3290
1588685400000|2020-05-05 13:30:00|2860.33|2858.83|2865.33|2863.83|2867.33|2865.83|2857.33|2855.83|7397
1588685700000|2020-05-05 13:35:00|2866.33|2864.83|2865.33|2863.83|2866.33|2864.83|2864.33|2862.83|2662
1588686000000|2020-05-05 13:40:00|2866.33|2864.83|2866.33|2864.83|2867.33|2865.83|2865.33|2863.83|8008
1588686300000|2020-05-05 13:45:00|2867.33|2865.83|2867.33|2865.83|2868.33|2866.83|2862.33|2860.83|5241
1588686600000|2020-05-05 13:50:00|2868.33|2866.83|2868.33|2866.83|2869.33|2867.83|2867.33|2865.83|10836
1588686900000|2020-05-05 13:55:00|2867.33|2865.83|2871.33|2869.83|2871.83|2870.33|2867.33|2865.83|7867
1588687200000|2020-05-05 14:00:00|2872.33|2870.83|2872.33|2870.83|2874.33|2872.83|2869.33|2867.83|5933
1588687500000|2020-05-05 14:05:00|2871.33|2869.83|2871.33|2869.83|2873.33|2871.83|2868.33|2866.83|11527
1588687800000|2020-05-05 14:10:00|2870.61|2869.11|2867.61|2866.11|2871.61|2870.11|2866.61|2865.11|12302
1588688100000|2020-05-05 14:15:00|2868.61|2867.11|2874.61|2873.11|2874.61|2873.11|2868.11|2866.61|9751
1588688400000|2020-05-05 14:20:00|2873.61|2872.11|2868.61|2867.11|2875.61|2874.11|2868.61|2867.11|16450
1588688700000|2020-05-05 14:25:00|2867.61|2866.11|2863.61|2862.11|2868.61|2867.11|2861.61|2860.11|8353
1588689000000|2020-05-05 14:30:00|2862.61|2861.11|2866.61|2865.11|2867.61|2866.11|2862.61|2861.11|12178
1588689300000|2020-05-05 14:35:00|2867.61|2866.11|2869.61|2868.11|2869.61|2868.11|2866.61|2865.11|5000
1588689600000|2020-05-05 14:40:00|2868.61|2867.11|2865.61|2864.11|2868.61|2867.11|2864.61|2863.11|9736
1588689900000|2020-05-05 14:45:00|2866.61|2865.11|2861.61|2860.11|2866.61|2865.11|2860.61|2859.11|8631
1588690200000|2020-05-05 14:50:00|2862.61|2861.11|2863.61|2862.11|2864.61|2863.11|2860.61|2859.11|4598
1588690500000|2020-05-05 14:55:00|2864.61|2863.11|2866.61|2865.11|2868.11|2866.61|2864.61|2863.11|4414
1588690800000|2020-05-05 15:00:00|2867.61|2866.11|2869.61|2868.11|2870.61|2869.11|2866.61|2865.11|11697
1588691100000|2020-05-05 15:05:00|2868.61|2867.11|2870.61|2869.11|2871.61|2870.11|2866.61|2865.11|5565
1588691400000|2020-05-05 15:10:00|2871.61|2870.11|2870.61|2869.11|2871.61|2870.11|2868.61|2867.11|4273
1588691700000|2020-05-05 15:15:00|2869.61|2868.11|2870.61|2869.11|2870.61|2869.11|2867.61|2866.11|5987
1588692000000|2020-05-05 15:20:00|2869.61|2868.11|2879.61|2878.11|2879.61|2878.11|2869.61|2868.11|20287
1588692300000|2020-05-05 15:25:00|2880.61|2879.11|2876.61|2875.11|2880.61|2879.11|2876.61|2875.11|24392
1588692600000|2020-05-05 15:30:00|2877.61|2876.11|2876.61|2875.11|2879.61|2878.11|2874.61|2873.11|42478
1588692900000|2020-05-05 15:35:00|2875.61|2874.11|2874.61|2873.11|2876.61|2875.11|2874.61|2873.11|22168
1588693200000|2020-05-05 15:40:00|2875.61|2874.11|2877.61|2876.11|2877.61|2876.11|2874.61|2873.11|10375
1588693500000|2020-05-05 15:45:00|2876.61|2875.11|2875.61|2874.11|2876.61|2875.11|2875.61|2874.11|5589
1588693800000|2020-05-05 15:50:00|2876.61|2875.11|2875.61|2874.11|2876.61|2875.11|2874.61|2873.11|5653
1588694100000|2020-05-05 15:55:00|2876.61|2875.11|2876.61|2875.11|2876.61|2875.11|2875.61|2874.11|7390
1588694400000|2020-05-05 16:00:00|2877.61|2876.11|2878.61|2877.11|2879.61|2878.11|2877.61|2876.11|10810
1588694700000|2020-05-05 16:05:00|2879.61|2878.11|2879.61|2878.11|2880.61|2879.11|2878.61|2877.11|3202
1588695000000|2020-05-05 16:10:00|2880.61|2879.11|2880.61|2879.11|2881.61|2880.11|2880.61|2879.11|3711
1588695300000|2020-05-05 16:15:00|2881.61|2880.11|2881.61|2880.11|2883.61|2882.11|2881.61|2880.11|3027
1588695600000|2020-05-05 16:20:00|2882.61|2881.11|2879.61|2878.11|2882.61|2881.11|2878.61|2877.11|2208
1588695900000|2020-05-05 16:25:00|2878.61|2877.11|2877.61|2876.11|2879.61|2878.11|2877.61|2876.11|1181
1588696200000|2020-05-05 16:30:00|2878.61|2877.11|2875.61|2874.11|2878.61|2877.11|2875.61|2874.11|1765
1588696500000|2020-05-05 16:35:00|2874.61|2873.11|2873.61|2872.11|2874.61|2873.11|2873.61|2872.11|1592
1588696800000|2020-05-05 16:40:00|2872.61|2871.11|2870.61|2869.11|2872.61|2871.11|2870.61|2869.11|3398
1588697100000|2020-05-05 16:45:00|2871.61|2870.11|2869.61|2868.11|2871.61|2870.11|2869.61|2868.11|2019
1588697400000|2020-05-05 16:50:00|2868.61|2867.11|2868.61|2867.11|2870.61|2869.11|2867.61|2866.11|5716
1588697700000|2020-05-05 16:55:00|2867.61|2866.11|2867.61|2866.11|2868.61|2867.11|2867.61|2866.11|2837
1588698000000|2020-05-05 17:00:00|2868.61|2867.11|2866.61|2865.11|2869.61|2868.11|2866.61|2865.11|2225
1588698300000|2020-05-05 17:05:00|2865.61|2864.11|2867.61|2866.11|2867.61|2866.11|2865.61|2864.11|1513
1588698600000|2020-05-05 17:10:00|2868.61|2867.11|2866.61|2865.11|2868.61|2867.11|2866.61|2865.11|1569
1588698900000|2020-05-05 17:15:00|2867.61|2866.11|2867.61|2866.11|2869.61|2868.11|2866.61|2865.11|1784
1588699200000|2020-05-05 17:20:00|2866.61|2865.11|2867.61|2866.11|2868.61|2867.11|2866.61|2865.11|626
1588699500000|2020-05-05 17:25:00|2868.61|2867.11|2869.61|2868.11|2869.61|2868.11|2867.61|2866.11|788
1588699800000|2020-05-05 17:30:00|2870.61|2869.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|714
1588700100000|2020-05-05 17:35:00|2870.61|2869.11|2870.61|2869.11|2870.61|2869.11|2870.61|2869.11|285
1588700400000|2020-05-05 17:40:00|2869.61|2868.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|689
1588700700000|2020-05-05 17:45:00|2870.61|2869.11|2871.61|2870.11|2872.61|2871.11|2870.61|2869.11|1075
1588701000000|2020-05-05 17:50:00|2872.61|2871.11|2873.61|2872.11|2873.61|2872.11|2871.61|2870.11|656
1588701300000|2020-05-05 17:55:00|2872.61|2871.11|2872.61|2871.11|2873.61|2872.11|2871.61|2870.11|733
1588701600000|2020-05-05 18:00:00|2871.61|2870.11|2871.61|2870.11|2871.61|2870.11|2870.61|2869.11|578
1588701900000|2020-05-05 18:05:00|2870.61|2869.11|2871.61|2870.11|2872.61|2871.11|2870.61|2869.11|608
1588702200000|2020-05-05 18:10:00|2870.61|2869.11|2874.61|2873.11|2874.61|2873.11|2870.61|2869.11|677
1588702500000|2020-05-05 18:15:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|600
1588702800000|2020-05-05 18:20:00|2874.61|2873.11|2872.61|2871.11|2874.61|2873.11|2872.61|2871.11|681
1588703100000|2020-05-05 18:25:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|780
1588703400000|2020-05-05 18:30:00|2872.61|2871.11|2869.61|2868.11|2873.61|2872.11|2868.61|2867.11|820
1588703700000|2020-05-05 18:35:00|2870.61|2869.11|2869.61|2868.11|2871.61|2870.11|2869.61|2868.11|836
1588704000000|2020-05-05 18:40:00|2868.61|2867.11|2870.61|2869.11|2870.61|2869.11|2867.61|2866.11|989
1588704300000|2020-05-05 18:45:00|2869.61|2868.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|447
1588704600000|2020-05-05 18:50:00|2872.61|2871.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|541
1588704900000|2020-05-05 18:55:00|2874.61|2873.11|2874.61|2873.11|2875.61|2874.11|2873.61|2872.11|1243
1588705200000|2020-05-05 19:00:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|617
1588705500000|2020-05-05 19:05:00|2874.61|2873.11|2874.61|2873.11|2874.61|2873.11|2872.61|2871.11|920
1588705800000|2020-05-05 19:10:00|2873.61|2872.11|2874.61|2873.11|2875.61|2874.11|2873.61|2872.11|714
1588706100000|2020-05-05 19:15:00|2873.61|2872.11|2862.61|2861.11|2873.61|2872.11|2861.61|2860.11|4575
1588706400000|2020-05-05 19:20:00|2862.11|2860.61|2862.61|2861.11|2863.61|2862.11|2860.61|2859.11|1934
1588706700000|2020-05-05 19:25:00|2863.11|2861.61|2857.61|2856.11|2864.61|2863.11|2856.61|2855.11|3968
1588707000000|2020-05-05 19:30:00|2858.61|2857.11|2853.61|2852.11|2859.61|2858.11|2852.61|2851.11|7241
1588707300000|2020-05-05 19:35:00|2852.61|2851.11|2849.61|2848.11|2854.61|2853.11|2847.61|2846.11|4483
1588707600000|2020-05-05 19:40:00|2848.61|2847.11|2852.61|2851.11|2853.61|2852.11|2846.61|2845.11|3485
1588707900000|2020-05-05 19:45:00|2851.61|2850.11|2852.61|2851.11|2853.61|2852.11|2849.61|2848.11|2153
1588708200000|2020-05-05 19:50:00|2853.61|2852.11|2859.61|2858.11|2861.61|2860.11|2853.61|2852.11|5727
1588708500000|2020-05-05 19:55:00|2858.61|2857.11|2851.61|2850.11|2858.61|2857.11|2851.61|2850.11|6733
1588708800000|2020-05-05 20:00:00|2850.36|2847.36|2849.26|2846.26|2852.36|2849.36|2848.36|2845.36|141
1588709100000|2020-05-05 20:05:00|2849.06|2846.06|2850.36|2847.36|2851.46|2848.46|2847.66|2844.66|0
1588709400000|2020-05-05 20:10:00|2850.56|2847.56|2850.36|2847.36|2851.46|2848.46|2848.76|2845.76|0
1588709700000|2020-05-05 20:15:00|2850.56|2847.56|2849.36|2846.36|2850.76|2847.76|2849.36|2846.36|0
1588710000000|2020-05-05 20:20:00|2849.26|2846.26|2848.76|2845.76|2849.46|2846.46|2848.46|2845.46|0
1588710300000|2020-05-05 20:25:00|2848.66|2845.66|2848.86|2845.86|2849.06|2846.06|2848.46|2845.46|0
1588710600000|2020-05-05 20:30:00|2849.36|2846.36|2846.26|2843.26|2850.06|2847.06|2845.16|2842.16|0
1588710900000|2020-05-05 20:35:00|2846.06|2843.06|2848.46|2845.46|2849.16|2846.16|2846.06|2843.06|0
1588711200000|2020-05-05 20:40:00|2848.26|2845.26|2846.96|2843.96|2848.46|2845.46|2846.96|2843.96|0
1588711500000|2020-05-05 20:45:00|2847.16|2844.16|2849.76|2846.76|2850.06|2847.06|2846.46|2843.46|0
1588711800000|2020-05-05 20:50:00|2849.56|2846.56|2849.16|2846.16|2849.76|2846.76|2848.26|2845.26|0
1588712100000|2020-05-05 20:55:00|2848.96|2845.96|2851.76|2848.76|2851.76|2848.76|2848.96|2845.96|0
1588712400000|2020-05-05 21:00:00|2851.66|2848.66|2853.76|2850.76|2853.76|2850.76|2850.46|2847.46|0
1588712700000|2020-05-05 21:05:00|2853.46|2850.46|2855.36|2852.36|2855.46|2852.46|2852.66|2849.66|0
1588713000000|2020-05-05 21:10:00|2855.86|2852.86|2858.66|2855.66|2858.66|2855.66|2855.56|2852.56|0
1588713300000|2020-05-05 21:15:00|2858.56|2855.56|2860.36|2857.36|2860.36|2857.36|2858.56|2855.56|0
1588713600000|2020-05-05 21:20:00|2860.46|2857.46|2859.16|2856.16|2860.56|2857.56|2858.76|2855.76|0
1588713900000|2020-05-05 21:25:00|2859.06|2856.06|2857.66|2854.66|2859.16|2856.16|2857.66|2854.66|0
1588714200000|2020-05-05 21:30:00|2857.46|2854.46|2857.06|2854.06|2857.46|2854.46|2856.96|2853.96|0
1588714500000|2020-05-05 21:35:00|2856.96|2853.96|2856.66|2853.66|2856.96|2853.96|2856.56|2853.56|0
1588714800000|2020-05-05 21:40:00|2856.56|2853.56|2855.56|2852.56|2856.56|2853.56|2855.46|2852.46|0
1588715100000|2020-05-05 21:45:00|2855.66|2852.66|2855.46|2852.46|2855.66|2852.66|2855.26|2852.26|0
1588715400000|2020-05-05 21:50:00|2855.36|2852.36|2854.46|2851.46|2855.36|2852.36|2854.36|2851.36|0
1588715700000|2020-05-05 21:55:00|2854.26|2851.26|2850.36|2847.36|2854.26|2851.26|2850.26|2847.26|0
1588716000000|2020-05-05 22:00:00|2850.66|2847.66|2854.76|2851.76|2855.06|2852.06|2847.16|2844.16|0
1588716300000|2020-05-05 22:05:00|2855.06|2852.06|2855.46|2852.46|2856.66|2853.66|2854.16|2851.16|0
1588716600000|2020-05-05 22:10:00|2855.66|2852.66|2855.26|2852.26|2856.16|2853.16|2855.06|2852.06|0
1588716900000|2020-05-05 22:15:00|2855.36|2852.36|2857.46|2854.46|2858.56|2855.56|2855.36|2852.36|0
1588717200000|2020-05-05 22:20:00|2857.66|2854.66|2856.16|2853.16|2858.16|2855.16|2855.96|2852.96|0
1588717500000|2020-05-05 22:25:00|2855.96|2852.96|2855.46|2852.46|2856.36|2853.36|2855.06|2852.06|0
1588717800000|2020-05-05 22:30:00|2855.66|2852.66|2856.36|2853.36|2857.06|2854.06|2854.76|2851.76|0
1588718100000|2020-05-05 22:35:00|2856.46|2853.46|2854.16|2851.16|2857.06|2854.06|2853.26|2850.26|0
1588718400000|2020-05-05 22:40:00|2854.36|2851.36|2854.36|2851.36|2855.06|2852.06|2852.56|2849.56|0
1588718700000|2020-05-05 22:45:00|2854.46|2851.46|2855.26|2852.26|2855.96|2852.96|2854.46|2851.46|0
1588719000000|2020-05-05 22:50:00|2855.46|2852.46|2857.96|2854.96|2858.16|2855.16|2855.46|2852.46|0
1588719300000|2020-05-05 22:55:00|2858.06|2855.06|2861.66|2858.66|2861.96|2858.96|2857.46|2854.46|0
1588719600000|2020-05-05 23:00:00|2861.76|2858.76|2860.36|2857.36|2861.96|2858.96|2860.26|2857.26|0
1588719900000|2020-05-05 23:05:00|2860.16|2857.16|2857.46|2854.46|2860.56|2857.56|2857.06|2854.06|0
1588720200000|2020-05-05 23:10:00|2857.66|2854.66|2857.26|2854.26|2859.26|2856.26|2857.06|2854.06|0
1588720500000|2020-05-05 23:15:00|2857.06|2854.06|2858.16|2855.16|2858.46|2855.46|2857.06|2854.06|0
1588720800000|2020-05-05 23:20:00|2857.96|2854.96|2857.06|2854.06|2858.16|2855.16|2857.06|2854.06|0
1588721100000|2020-05-05 23:25:00|2856.96|2853.96|2857.66|2854.66|2858.36|2855.36|2856.96|2853.96|0
1588721400000|2020-05-05 23:30:00|2857.96|2854.96|2859.96|2856.96|2860.16|2857.16|2857.66|2854.66|0
1588721700000|2020-05-05 23:35:00|2859.76|2856.76|2858.56|2855.56|2859.96|2856.96|2858.36|2855.36|0
1588722000000|2020-05-05 23:40:00|2858.76|2855.76|2857.96|2854.96|2859.06|2856.06|2857.76|2854.76|0
1588722300000|2020-05-05 23:45:00|2858.06|2855.06|2858.06|2855.06|2858.16|2855.16|2856.56|2853.56|0
1588722600000|2020-05-05 23:50:00|2857.96|2854.96|2857.96|2854.96|2858.36|2855.36|2857.26|2854.26|0
1588722900000|2020-05-05 23:55:00|2857.66|2854.66|2857.96|2854.96|2857.96|2854.96|2857.06|2854.06|0
1588723200000|2020-05-06 00:00:00|2858.16|2855.16|2857.66|2854.66|2858.16|2855.16|2855.06|2852.06|0
1588723500000|2020-05-06 00:05:00|2857.46|2854.46|2852.56|2849.56|2857.46|2854.46|2852.36|2849.36|0
1588723800000|2020-05-06 00:10:00|2852.16|2849.16|2851.96|2848.96|2852.76|2849.76|2850.56|2847.56|0
1588724100000|2020-05-06 00:15:00|2851.66|2848.66|2847.86|2845.86|2852.86|2850.86|2846.86|2844.86|376
1588724400000|2020-05-06 00:20:00|2846.86|2844.86|2847.86|2845.86|2850.86|2848.86|2845.86|2843.86|269
1588724700000|2020-05-06 00:25:00|2848.36|2846.36|2848.36|2846.36|2851.86|2849.86|2847.86|2845.86|415
1588725000000|2020-05-06 00:30:00|2847.86|2845.86|2849.86|2847.86|2850.86|2848.86|2846.86|2844.86|150
1588725300000|2020-05-06 00:35:00|2848.86|2846.86|2852.86|2850.86|2852.86|2850.86|2848.86|2846.86|172
1588725600000|2020-05-06 00:40:00|2851.86|2849.86|2849.86|2847.86|2851.86|2849.86|2848.86|2846.86|197
1588725900000|2020-05-06 00:45:00|2850.86|2848.86|2851.86|2849.86|2851.86|2849.86|2850.86|2848.86|57
1588726200000|2020-05-06 00:50:00|2851.36|2849.36|2839.86|2837.86|2851.36|2849.36|2839.86|2837.86|489
1588726500000|2020-05-06 00:55:00|2840.36|2838.36|2841.36|2839.36|2841.86|2839.86|2838.86|2836.86|148
1588726800000|2020-05-06 01:00:00|2840.86|2838.86|2839.86|2837.86|2843.86|2841.86|2838.86|2836.86|114
1588727100000|2020-05-06 01:05:00|2838.86|2836.86|2840.86|2838.86|2842.86|2840.86|2838.86|2836.86|125
1588727400000|2020-05-06 01:10:00|2841.86|2839.86|2839.86|2837.86|2841.86|2839.86|2838.86|2836.86|117
1588727700000|2020-05-06 01:15:00|2838.86|2836.86|2840.36|2838.36|2841.86|2839.86|2838.86|2836.86|206
1588728000000|2020-05-06 01:20:00|2839.86|2837.86|2844.86|2842.86|2844.86|2842.86|2839.86|2837.86|64
1588728300000|2020-05-06 01:25:00|2844.36|2842.36|2843.86|2841.86|2845.86|2843.86|2842.86|2840.86|306
1588728600000|2020-05-06 01:30:00|2844.86|2842.86|2850.86|2848.86|2851.86|2849.86|2844.86|2842.86|378
1588728900000|2020-05-06 01:35:00|2851.36|2849.36|2852.86|2850.86|2852.86|2850.86|2849.86|2847.86|289
1588729200000|2020-05-06 01:40:00|2853.36|2851.36|2853.36|2851.36|2856.86|2854.86|2852.86|2850.86|546
1588729500000|2020-05-06 01:45:00|2852.86|2850.86|2851.86|2849.86|2854.86|2852.86|2851.86|2849.86|172
1588729800000|2020-05-06 01:50:00|2852.86|2850.86|2852.86|2850.86|2852.86|2850.86|2849.86|2847.86|272
1588730100000|2020-05-06 01:55:00|2851.86|2849.86|2850.86|2848.86|2852.36|2850.36|2850.86|2848.86|194
1588730400000|2020-05-06 02:00:00|2851.86|2849.86|2849.86|2847.86|2852.86|2850.86|2847.86|2845.86|120
1588730700000|2020-05-06 02:05:00|2848.86|2846.86|2851.86|2849.86|2851.86|2849.86|2846.86|2844.86|163
1588731000000|2020-05-06 02:10:00|2852.86|2850.86|2848.86|2846.86|2852.86|2850.86|2848.86|2846.86|71
1588731300000|2020-05-06 02:15:00|2847.86|2845.86|2848.86|2846.86|2848.86|2846.86|2845.86|2843.86|54
1588731600000|2020-05-06 02:20:00|2849.86|2847.86|2849.86|2847.86|2850.86|2848.86|2848.86|2846.86|17
1588731900000|2020-05-06 02:25:00|2850.86|2848.86|2849.86|2847.86|2851.86|2849.86|2849.36|2847.36|136
1588732200000|2020-05-06 02:30:00|2849.36|2847.36|2850.36|2848.36|2851.36|2849.36|2847.86|2845.86|167
1588732500000|2020-05-06 02:35:00|2849.86|2847.86|2849.86|2847.86|2850.86|2848.86|2848.36|2846.36|37
1588732800000|2020-05-06 02:40:00|2849.36|2847.36|2849.86|2847.86|2849.86|2847.86|2848.36|2846.36|56
1588733100000|2020-05-06 02:45:00|2848.86|2846.86|2848.86|2846.86|2850.86|2848.86|2847.86|2845.86|37
1588733400000|2020-05-06 02:50:00|2849.86|2847.86|2850.86|2848.86|2850.86|2848.86|2847.86|2845.86|40
1588733700000|2020-05-06 02:55:00|2850.36|2848.36|2851.86|2849.86|2852.86|2850.86|2849.86|2847.86|31
1588734000000|2020-05-06 03:00:00|2851.36|2849.36|2853.86|2851.86|2853.86|2851.86|2851.36|2849.36|99
1588734300000|2020-05-06 03:05:00|2854.86|2852.86|2854.86|2852.86|2855.86|2853.86|2853.86|2851.86|94
1588734600000|2020-05-06 03:10:00|2855.86|2853.86|2858.86|2856.86|2858.86|2856.86|2854.86|2852.86|84
1588734900000|2020-05-06 03:15:00|2857.86|2855.86|2858.86|2856.86|2859.86|2857.86|2857.86|2855.86|98
1588735200000|2020-05-06 03:20:00|2859.36|2857.36|2857.86|2855.86|2859.86|2857.86|2857.86|2855.86|54
1588735500000|2020-05-06 03:25:00|2856.86|2854.86|2857.86|2855.86|2857.86|2855.86|2856.86|2854.86|50
1588735800000|2020-05-06 03:30:00|2858.36|2856.36|2860.86|2858.86|2860.86|2858.86|2857.86|2855.86|87
1588736100000|2020-05-06 03:35:00|2860.36|2858.36|2859.36|2857.36|2860.86|2858.86|2859.36|2857.36|23
1588736400000|2020-05-06 03:40:00|2858.86|2856.86|2858.86|2856.86|2859.86|2857.86|2858.36|2856.36|23
1588736700000|2020-05-06 03:45:00|2858.36|2856.36|2856.86|2854.86|2858.86|2856.86|2856.86|2854.86|22
1588737000000|2020-05-06 03:50:00|2856.36|2854.36|2858.86|2856.86|2858.86|2856.86|2855.86|2853.86|35
1588737300000|2020-05-06 03:55:00|2858.36|2856.36|2857.86|2855.86|2859.36|2857.36|2857.86|2855.86|12
1588737600000|2020-05-06 04:00:00|2856.86|2854.86|2856.86|2854.86|2857.86|2855.86|2855.86|2853.86|70
1588737900000|2020-05-06 04:05:00|2856.36|2854.36|2855.86|2853.86|2856.36|2854.36|2855.86|2853.86|222
1588738200000|2020-05-06 04:10:00|2855.36|2853.36|2856.86|2854.86|2857.86|2855.86|2854.86|2852.86|74
1588738500000|2020-05-06 04:15:00|2856.36|2854.36|2857.86|2855.86|2858.36|2856.36|2855.86|2853.86|46
1588738800000|2020-05-06 04:20:00|2858.36|2856.36|2860.86|2858.86|2860.86|2858.86|2857.86|2855.86|26
1588739100000|2020-05-06 04:25:00|2859.86|2857.86|2858.86|2856.86|2861.36|2859.36|2858.86|2856.86|63
1588739400000|2020-05-06 04:30:00|2859.36|2857.36|2856.86|2854.86|2859.36|2857.36|2856.86|2854.86|24
1588739700000|2020-05-06 04:35:00|2857.86|2855.86|2857.86|2855.86|2858.86|2856.86|2856.86|2854.86|44
1588740000000|2020-05-06 04:40:00|2857.36|2855.36|2857.86|2855.86|2858.86|2856.86|2856.86|2854.86|24
1588740300000|2020-05-06 04:45:00|2858.86|2856.86|2859.36|2857.36|2860.36|2858.36|2857.36|2855.36|123
1588740600000|2020-05-06 04:50:00|2859.86|2857.86|2858.86|2856.86|2859.86|2857.86|2858.86|2856.86|14
1588740900000|2020-05-06 04:55:00|2858.36|2856.36|2857.86|2855.86|2858.86|2856.86|2857.86|2855.86|21
1588741200000|2020-05-06 05:00:00|2858.86|2856.86|2859.86|2857.86|2860.86|2858.86|2858.36|2856.36|69
1588741500000|2020-05-06 05:05:00|2858.86|2856.86|2862.86|2860.86|2863.86|2861.86|2858.36|2856.36|574
1588741800000|2020-05-06 05:10:00|2861.86|2859.86|2862.86|2860.86|2864.36|2862.36|2861.86|2859.86|154
1588742100000|2020-05-06 05:15:00|2863.86|2861.86|2868.86|2866.86|2870.86|2868.86|2863.86|2861.86|488
1588742400000|2020-05-06 05:20:00|2868.36|2866.36|2867.86|2865.86|2868.86|2866.86|2866.86|2864.86|79
1588742700000|2020-05-06 05:25:00|2868.86|2866.86|2870.86|2868.86|2870.86|2868.86|2867.86|2865.86|200
1588743000000|2020-05-06 05:30:00|2869.86|2867.86|2868.86|2866.86|2871.86|2869.86|2867.86|2865.86|425
1588743300000|2020-05-06 05:35:00|2869.86|2867.86|2867.86|2865.86|2869.86|2867.86|2866.86|2864.86|319
1588743600000|2020-05-06 05:40:00|2866.86|2864.86|2865.86|2863.86|2867.86|2865.86|2865.36|2863.36|397
1588743900000|2020-05-06 05:45:00|2866.86|2864.86|2866.86|2864.86|2868.86|2866.86|2866.86|2864.86|364
1588744200000|2020-05-06 05:50:00|2866.36|2864.36|2868.86|2866.86|2868.86|2866.86|2863.86|2861.86|373
1588744500000|2020-05-06 05:55:00|2868.36|2866.36|2864.86|2862.86|2868.86|2866.86|2863.86|2861.86|627
1588744800000|2020-05-06 06:00:00|2865.11|2863.61|2865.61|2864.11|2869.61|2868.11|2862.61|2861.11|901
1588745100000|2020-05-06 06:05:00|2864.61|2863.11|2863.61|2862.11|2866.61|2865.11|2863.61|2862.11|837
1588745400000|2020-05-06 06:10:00|2864.61|2863.11|2867.61|2866.11|2867.61|2866.11|2862.61|2861.11|774
1588745700000|2020-05-06 06:15:00|2866.61|2865.11|2872.61|2871.11|2873.61|2872.11|2866.61|2865.11|953
1588746000000|2020-05-06 06:20:00|2873.11|2871.61|2869.61|2868.11|2873.61|2872.11|2867.61|2866.11|1226
1588746300000|2020-05-06 06:25:00|2870.61|2869.11|2877.11|2875.61|2878.61|2877.11|2870.61|2869.11|2038
1588746600000|2020-05-06 06:30:00|2877.61|2876.11|2877.61|2876.11|2880.61|2879.11|2876.61|2875.11|2091
1588746900000|2020-05-06 06:35:00|2878.61|2877.11|2881.61|2880.11|2883.61|2882.11|2876.61|2875.11|1769
1588747200000|2020-05-06 06:40:00|2880.61|2879.11|2876.61|2875.11|2881.61|2880.11|2876.61|2875.11|892
1588747500000|2020-05-06 06:45:00|2875.61|2874.11|2879.61|2878.11|2880.61|2879.11|2874.61|2873.11|1239
1588747800000|2020-05-06 06:50:00|2879.11|2877.61|2876.61|2875.11|2880.61|2879.11|2876.61|2875.11|799
1588748100000|2020-05-06 06:55:00|2877.61|2876.11|2877.61|2876.11|2879.61|2878.11|2875.61|2874.11|1341
1588748400000|2020-05-06 07:00:00|2875.61|2874.11|2869.61|2868.11|2876.61|2875.11|2868.61|2867.11|8477
1588748700000|2020-05-06 07:05:00|2868.61|2867.11|2867.61|2866.11|2870.61|2869.11|2864.61|2863.11|6644
1588749000000|2020-05-06 07:10:00|2868.61|2867.11|2872.61|2871.11|2873.61|2872.11|2865.61|2864.11|4368
1588749300000|2020-05-06 07:15:00|2871.61|2870.11|2874.11|2872.61|2876.61|2875.11|2868.61|2867.11|3333
1588749600000|2020-05-06 07:20:00|2873.61|2872.11|2870.61|2869.11|2874.61|2873.11|2869.61|2868.11|3341
1588749900000|2020-05-06 07:25:00|2871.61|2870.11|2868.61|2867.11|2872.61|2871.11|2865.61|2864.11|4320
1588750200000|2020-05-06 07:30:00|2867.61|2866.11|2859.61|2858.11|2868.61|2867.11|2859.61|2858.11|4641
1588750500000|2020-05-06 07:35:00|2860.61|2859.11|2859.61|2858.11|2862.61|2861.11|2857.61|2856.11|5150
1588750800000|2020-05-06 07:40:00|2859.79|2858.29|2860.79|2859.29|2863.79|2862.29|2859.79|2858.29|9685
1588751100000|2020-05-06 07:45:00|2861.79|2860.29|2868.79|2867.29|2868.79|2867.29|2861.79|2860.29|7454
1588751400000|2020-05-06 07:50:00|2867.79|2866.29|2867.79|2866.29|2868.79|2867.29|2865.79|2864.29|5357
1588751700000|2020-05-06 07:55:00|2866.79|2865.29|2862.79|2861.29|2867.79|2866.29|2862.79|2861.29|5294
1588752000000|2020-05-06 08:00:00|2863.79|2862.29|2869.79|2868.29|2870.79|2869.29|2861.79|2860.29|3972
1588752300000|2020-05-06 08:05:00|2870.79|2869.29|2873.79|2872.29|2873.79|2872.29|2870.79|2869.29|6457
1588752600000|2020-05-06 08:10:00|2872.79|2871.29|2870.79|2869.29|2874.79|2873.29|2869.79|2868.29|4568
1588752900000|2020-05-06 08:15:00|2871.79|2870.29|2873.79|2872.29|2874.79|2873.29|2870.29|2868.79|4871
1588753200000|2020-05-06 08:20:00|2872.79|2871.29|2873.79|2872.29|2875.79|2874.29|2872.79|2871.29|2013
1588753500000|2020-05-06 08:25:00|2872.79|2871.29|2869.79|2868.29|2873.79|2872.29|2868.79|2867.29|3653
1588753800000|2020-05-06 08:30:00|2868.79|2867.29|2872.79|2871.29|2872.79|2871.29|2867.79|2866.29|5461
1588754100000|2020-05-06 08:35:00|2873.79|2872.29|2870.79|2869.29|2874.79|2873.29|2868.79|2867.29|4426
1588754400000|2020-05-06 08:40:00|2869.79|2868.29|2865.79|2864.29|2870.79|2869.29|2865.79|2864.29|5344
1588754700000|2020-05-06 08:45:00|2866.79|2865.29|2869.79|2868.29|2869.79|2868.29|2863.79|2862.29|4313
1588755000000|2020-05-06 08:50:00|2868.79|2867.29|2870.79|2869.29|2871.79|2870.29|2866.79|2865.29|4150
1588755300000|2020-05-06 08:55:00|2869.79|2868.29|2869.79|2868.29|2872.79|2871.29|2868.79|2867.29|3573
1588755600000|2020-05-06 09:00:00|2868.79|2867.29|2867.79|2866.29|2869.79|2868.29|2866.79|2865.29|3400
1588755900000|2020-05-06 09:05:00|2868.79|2867.29|2870.79|2869.29|2871.79|2870.29|2867.79|2866.29|2152
1588756200000|2020-05-06 09:10:00|2871.79|2870.29|2870.79|2869.29|2874.79|2873.29|2869.79|2868.29|2123
1588756500000|2020-05-06 09:15:00|2869.79|2868.29|2872.79|2871.29|2873.79|2872.29|2869.79|2868.29|6709
1588756800000|2020-05-06 09:20:00|2871.79|2870.29|2872.79|2871.29|2873.79|2872.29|2869.79|2868.29|2906
1588757100000|2020-05-06 09:25:00|2873.79|2872.29|2871.79|2870.29|2873.79|2872.29|2867.79|2866.29|5427
1588757400000|2020-05-06 09:30:00|2870.79|2869.29|2869.79|2868.29|2873.79|2872.29|2869.79|2868.29|2696
1588757700000|2020-05-06 09:35:00|2870.79|2869.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|710
1588758000000|2020-05-06 09:40:00|2869.79|2868.29|2869.79|2868.29|2870.79|2869.29|2868.79|2867.29|2840
1588758300000|2020-05-06 09:45:00|2870.79|2869.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|1277
1588758600000|2020-05-06 09:50:00|2871.79|2870.29|2871.79|2870.29|2873.79|2872.29|2870.79|2869.29|7811
1588758900000|2020-05-06 09:55:00|2872.79|2871.29|2877.79|2876.29|2878.79|2877.29|2871.79|2870.29|5390
1588759200000|2020-05-06 10:00:00|2878.79|2877.29|2876.79|2875.29|2878.79|2877.29|2876.79|2875.29|3571
1588759500000|2020-05-06 10:05:00|2877.79|2876.29|2876.79|2875.29|2880.79|2879.29|2876.79|2875.29|4944
1588759800000|2020-05-06 10:10:00|2877.79|2876.29|2876.79|2875.29|2878.79|2877.29|2875.79|2874.29|2715
1588760100000|2020-05-06 10:15:00|2875.79|2874.29|2873.79|2872.29|2876.79|2875.29|2872.79|2871.29|2050
1588760400000|2020-05-06 10:20:00|2872.79|2871.29|2873.79|2872.29|2873.79|2872.29|2872.79|2871.29|1568
1588760700000|2020-05-06 10:25:00|2872.79|2871.29|2875.79|2874.29|2877.79|2876.29|2872.79|2871.29|2709
1588761000000|2020-05-06 10:30:00|2876.79|2875.29|2875.79|2874.29|2877.79|2876.29|2874.79|2873.29|2582
1588761300000|2020-05-06 10:35:00|2874.79|2873.29|2878.79|2877.29|2879.79|2878.29|2874.79|2873.29|2996
1588761600000|2020-05-06 10:40:00|2877.79|2876.29|2876.79|2875.29|2878.79|2877.29|2875.79|2874.29|4321
1588761900000|2020-05-06 10:45:00|2875.79|2874.29|2877.79|2876.29|2877.79|2876.29|2875.79|2874.29|2482
1588762200000|2020-05-06 10:50:00|2876.79|2875.29|2875.79|2874.29|2876.79|2875.29|2873.79|2872.29|1143
1588762500000|2020-05-06 10:55:00|2874.79|2873.29|2875.79|2874.29|2875.79|2874.29|2873.79|2872.29|1181
1588762800000|2020-05-06 11:00:00|2874.79|2873.29|2872.79|2871.29|2875.79|2874.29|2872.79|2871.29|1529
1588763100000|2020-05-06 11:05:00|2871.79|2870.29|2870.79|2869.29|2873.79|2872.29|2870.79|2869.29|2562
1588763400000|2020-05-06 11:10:00|2869.79|2868.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|5021
1588763700000|2020-05-06 11:15:00|2871.79|2870.29|2872.79|2871.29|2872.79|2871.29|2870.79|2869.29|8937
1588764000000|2020-05-06 11:20:00|2871.79|2870.29|2873.79|2872.29|2874.79|2873.29|2871.79|2870.29|2270
1588764300000|2020-05-06 11:25:00|2872.79|2871.29|2874.79|2873.29|2874.79|2873.29|2872.79|2871.29|1785
1588764600000|2020-05-06 11:30:00|2875.79|2874.29|2873.79|2872.29|2876.79|2875.29|2873.79|2872.29|10397
1588764900000|2020-05-06 11:35:00|2872.79|2871.29|2868.79|2867.29|2873.79|2872.29|2868.79|2867.29|4624
1588765200000|2020-05-06 11:40:00|2867.96|2866.46|2868.96|2867.46|2868.96|2867.46|2867.96|2866.46|9844
1588765500000|2020-05-06 11:45:00|||||||||10649
1588765800000|2020-05-06 11:50:00|2869.96|2868.46|2870.96|2869.46|2870.96|2869.46|2869.96|2868.46|2415
1588766100000|2020-05-06 11:55:00|2869.96|2868.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1083
1588766400000|2020-05-06 12:00:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|2479
1588766700000|2020-05-06 12:05:00|2866.96|2865.46|2869.96|2868.46|2869.96|2868.46|2865.96|2864.46|2340
1588767000000|2020-05-06 12:10:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1610
1588767300000|2020-05-06 12:15:00|2866.96|2865.46|2862.96|2861.46|2869.96|2868.46|2860.96|2859.46|6862
1588767600000|2020-05-06 12:20:00|2861.96|2860.46|2863.96|2862.46|2864.96|2863.46|2861.96|2860.46|2364
1588767900000|2020-05-06 12:25:00|2862.96|2861.46|2864.96|2863.46|2865.96|2864.46|2862.96|2861.46|3942
1588768200000|2020-05-06 12:30:00|2865.46|2863.96|2864.96|2863.46|2867.96|2866.46|2864.96|2863.46|3894
1588768500000|2020-05-06 12:35:00|2865.96|2864.46|2861.96|2860.46|2866.96|2865.46|2861.96|2860.46|2139
1588768800000|2020-05-06 12:40:00|2860.96|2859.46|2861.96|2860.46|2862.96|2861.46|2859.96|2858.46|4672
1588769100000|2020-05-06 12:45:00|2862.96|2861.46|2866.96|2865.46|2866.96|2865.46|2861.96|2860.46|3735
1588769400000|2020-05-06 12:50:00|2867.96|2866.46|2867.96|2866.46|2868.96|2867.46|2865.46|2863.96|4820
1588769700000|2020-05-06 12:55:00|2866.96|2865.46|2868.96|2867.46|2868.96|2867.46|2866.96|2865.46|1342
1588770000000|2020-05-06 13:00:00|2869.96|2868.46|2871.96|2870.46|2872.96|2871.46|2869.96|2868.46|3985
1588770300000|2020-05-06 13:05:00|2870.96|2869.46|2869.96|2868.46|2871.96|2870.46|2869.96|2868.46|3913
1588770600000|2020-05-06 13:10:00|2870.96|2869.46|2869.96|2868.46|2871.96|2870.46|2869.96|2868.46|2633
1588770900000|2020-05-06 13:15:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1184
1588771200000|2020-05-06 13:20:00|2868.96|2867.46|2870.96|2869.46|2870.96|2869.46|2868.96|2867.46|1608
1588771500000|2020-05-06 13:25:00|2871.46|2869.96|2873.96|2872.46|2873.96|2872.46|2870.96|2869.46|3092
1588771800000|2020-05-06 13:30:00|2872.96|2871.46|2868.96|2867.46|2873.96|2872.46|2867.96|2866.46|4901
1588772100000|2020-05-06 13:35:00|2867.96|2866.46|2865.96|2864.46|2869.96|2868.46|2864.96|2863.46|4870
1588772400000|2020-05-06 13:40:00|2866.96|2865.46|2863.96|2862.46|2868.96|2867.46|2862.96|2861.46|7024
1588772700000|2020-05-06 13:45:00|2864.96|2863.46|2863.96|2862.46|2867.96|2866.46|2863.96|2862.46|8809
1588773000000|2020-05-06 13:50:00|2862.96|2861.46|2858.96|2857.46|2866.96|2865.46|2858.96|2857.46|11773
1588773300000|2020-05-06 13:55:00|2859.96|2858.46|2855.96|2854.46|2859.96|2858.46|2853.96|2852.46|14630
1588773600000|2020-05-06 14:00:00|2854.96|2853.46|2849.96|2848.46|2859.96|2858.46|2849.96|2848.46|11151
1588773900000|2020-05-06 14:05:00|2850.96|2849.46|2845.96|2844.46|2850.96|2849.46|2845.96|2844.46|12596
1588774200000|2020-05-06 14:10:00|2845.85|2844.35|2844.85|2843.35|2846.85|2845.35|2841.85|2840.35|12346
1588774500000|2020-05-06 14:15:00|2843.85|2842.35|2850.85|2849.35|2851.85|2850.35|2842.85|2841.35|19991
1588774800000|2020-05-06 14:20:00|2849.85|2848.35|2853.85|2852.35|2854.85|2853.35|2848.85|2847.35|7679
1588775100000|2020-05-06 14:25:00|2852.85|2851.35|2853.85|2852.35|2856.85|2855.35|2852.85|2851.35|7341
1588775400000|2020-05-06 14:30:00|2854.85|2853.35|2857.85|2856.35|2858.85|2857.35|2853.85|2852.35|7076
1588775700000|2020-05-06 14:35:00|2856.85|2855.35|2852.85|2851.35|2859.85|2858.35|2851.85|2850.35|8133
1588776000000|2020-05-06 14:40:00|2851.85|2850.35|2860.85|2859.35|2860.85|2859.35|2851.85|2850.35|6096
1588776300000|2020-05-06 14:45:00|2861.85|2860.35|2861.85|2860.35|2864.85|2863.35|2861.85|2860.35|14233
1588776600000|2020-05-06 14:50:00|2862.85|2861.35|2858.85|2857.35|2863.85|2862.35|2858.85|2857.35|5147
1588776900000|2020-05-06 14:55:00|2857.85|2856.35|2856.85|2855.35|2861.85|2860.35|2856.85|2855.35|15253
1588777200000|2020-05-06 15:00:00|2857.85|2856.35|2856.85|2855.35|2859.85|2858.35|2855.85|2854.35|8909
1588777500000|2020-05-06 15:05:00|2855.85|2854.35|2853.85|2852.35|2857.85|2856.35|2851.85|2850.35|8188
1588777800000|2020-05-06 15:10:00|2854.85|2853.35|2850.85|2849.35|2855.85|2854.35|2848.85|2847.35|10880
1588778100000|2020-05-06 15:15:00|2849.85|2848.35|2846.85|2845.35|2850.85|2849.35|2845.85|2844.35|12009
1588778400000|2020-05-06 15:20:00|2845.85|2844.35|2840.85|2839.35|2847.85|2846.35|2840.85|2839.35|21727
1588778700000|2020-05-06 15:25:00|2839.85|2838.35|2845.85|2844.35|2846.85|2845.35|2839.85|2838.35|22161
1588779000000|2020-05-06 15:30:00|2840.25|2838.75|2840.25|2838.75|2843.25|2841.75|2837.25|2835.75|63384
1588779300000|2020-05-06 15:35:00|2841.25|2839.75|2843.25|2841.75|2844.25|2842.75|2838.25|2836.75|29993
1588779600000|2020-05-06 15:40:00|2842.25|2840.75|2838.25|2836.75|2843.25|2841.75|2838.25|2836.75|10411
1588779900000|2020-05-06 15:45:00|2839.25|2837.75|2833.25|2831.75|2840.25|2838.75|2832.25|2830.75|17103
1588780200000|2020-05-06 15:50:00|2832.25|2830.75|2831.75|2830.25|2833.25|2831.75|2829.25|2827.75|10392
1588780500000|2020-05-06 15:55:00|2831.25|2829.75|2834.25|2832.75|2834.25|2832.75|2831.25|2829.75|3779
1588780800000|2020-05-06 16:00:00|2833.25|2831.75|2838.25|2836.75|2838.25|2836.75|2832.25|2830.75|4209
1588781100000|2020-05-06 16:05:00|2837.25|2835.75|2831.25|2829.75|2837.25|2835.75|2831.25|2829.75|3713
1588781400000|2020-05-06 16:10:00|2832.25|2830.75|2832.25|2830.75|2834.25|2832.75|2830.25|2828.75|3722
1588781700000|2020-05-06 16:15:00|2833.25|2831.75|2837.25|2835.75|2838.25|2836.75|2833.25|2831.75|5246
1588782000000|2020-05-06 16:20:00|2836.75|2835.25|2839.25|2837.75|2839.25|2837.75|2834.25|2832.75|3642
1588782300000|2020-05-06 16:25:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2837.25|2835.75|2959
1588782600000|2020-05-06 16:30:00|2839.25|2837.75|2839.25|2837.75|2840.25|2838.75|2838.25|2836.75|1858
1588782900000|2020-05-06 16:35:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2836.25|2834.75|2174
1588783200000|2020-05-06 16:40:00|2837.25|2835.75|2835.25|2833.75|2838.25|2836.75|2835.25|2833.75|2506
1588783500000|2020-05-06 16:45:00|2836.25|2834.75|2840.25|2838.75|2840.75|2839.25|2836.25|2834.75|2288
1588783800000|2020-05-06 16:50:00|2839.25|2837.75|2839.25|2837.75|2840.25|2838.75|2838.25|2836.75|1895
1588784100000|2020-05-06 16:55:00|2838.75|2837.25|2837.25|2835.75|2840.25|2838.75|2836.25|2834.75|1842
1588784400000|2020-05-06 17:00:00|2838.25|2836.75|2834.25|2832.75|2838.25|2836.75|2832.25|2830.75|1313
1588784700000|2020-05-06 17:05:00|2833.25|2831.75|2835.25|2833.75|2836.25|2834.75|2833.25|2831.75|1098
1588785000000|2020-05-06 17:10:00|2834.25|2832.75|2836.25|2834.75|2836.25|2834.75|2834.25|2832.75|1405
1588785300000|2020-05-06 17:15:00|2837.25|2835.75|2840.25|2838.75|2840.25|2838.75|2835.25|2833.75|1943
1588785600000|2020-05-06 17:20:00|2841.25|2839.75|2837.25|2835.75|2841.25|2839.75|2833.25|2831.75|2525
1588785900000|2020-05-06 17:25:00|2837.75|2836.25|2839.25|2837.75|2839.25|2837.75|2836.25|2834.75|597
1588786200000|2020-05-06 17:30:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2838.25|2836.75|1633
1588786500000|2020-05-06 17:35:00|2839.25|2837.75|2840.25|2838.75|2841.25|2839.75|2838.25|2836.75|1105
1588786800000|2020-05-06 17:40:00|2841.25|2839.75|2839.25|2837.75|2841.25|2839.75|2839.25|2837.75|820
1588787100000|2020-05-06 17:45:00|2840.25|2838.75|2839.25|2837.75|2842.25|2840.75|2839.25|2837.75|877
1588787400000|2020-05-06 17:50:00|2840.25|2838.75|2840.25|2838.75|2842.25|2840.75|2839.25|2837.75|883
1588787700000|2020-05-06 17:55:00|2840.75|2839.25|2839.25|2837.75|2841.25|2839.75|2839.25|2837.75|530
1588788000000|2020-05-06 18:00:00|2838.25|2836.75|2835.25|2833.75|2839.25|2837.75|2834.25|2832.75|1866
1588788300000|2020-05-06 18:05:00|2836.25|2834.75|2836.25|2834.75|2838.25|2836.75|2835.25|2833.75|568
1588788600000|2020-05-06 18:10:00|2837.25|2835.75|2833.25|2831.75|2837.25|2835.75|2831.25|2829.75|527
1588788900000|2020-05-06 18:15:00|2833.75|2832.25|2835.25|2833.75|2836.25|2834.75|2833.25|2831.75|163
1588789200000|2020-05-06 18:20:00|2836.25|2834.75|2837.25|2835.75|2837.25|2835.75|2835.25|2833.75|612
1588789500000|2020-05-06 18:25:00|2838.25|2836.75|2834.25|2832.75|2839.25|2837.75|2834.25|2832.75|1238
1588789800000|2020-05-06 18:30:00|2833.25|2831.75|2836.25|2834.75|2837.25|2835.75|2832.25|2830.75|844
1588790100000|2020-05-06 18:35:00|2835.25|2833.75|2835.25|2833.75|2837.25|2835.75|2834.25|2832.75|350
1588790400000|2020-05-06 18:40:00|2836.25|2834.75|2836.25|2834.75|2837.25|2835.75|2833.25|2831.75|287
1588790700000|2020-05-06 18:45:00|2837.25|2835.75|2838.25|2836.75|2839.25|2837.75|2836.25|2834.75|428
1588791000000|2020-05-06 18:50:00|2837.25|2835.75|2837.25|2835.75|2838.25|2836.75|2837.25|2835.75|750
1588791300000|2020-05-06 18:55:00|2836.25|2834.75|2834.25|2832.75|2838.25|2836.75|2834.25|2832.75|944
1588791600000|2020-05-06 19:00:00|2835.25|2833.75|2834.25|2832.75|2835.25|2833.75|2832.25|2830.75|1366
1588791900000|2020-05-06 19:05:00|2835.25|2833.75|2836.25|2834.75|2837.25|2835.75|2834.25|2832.75|796
1588792200000|2020-05-06 19:10:00|2837.25|2835.75|2835.25|2833.75|2837.25|2835.75|2834.25|2832.75|1095
1588792500000|2020-05-06 19:15:00|2836.25|2834.75|2837.25|2835.75|2837.25|2835.75|2835.25|2833.75|1146
1588792800000|2020-05-06 19:20:00|2838.25|2836.75|2837.25|2835.75|2838.25|2836.75|2836.25|2834.75|658
1588793100000|2020-05-06 19:25:00|2838.25|2836.75|2835.25|2833.75|2838.25|2836.75|2835.25|2833.75|1176
1588793400000|2020-05-06 19:30:00|2834.25|2832.75|2828.25|2826.75|2834.25|2832.75|2827.25|2825.75|1692
1588793700000|2020-05-06 19:35:00|2827.25|2825.75|2827.25|2825.75|2829.25|2827.75|2825.25|2823.75|2481
1588794000000|2020-05-06 19:40:00|2828.25|2826.75|2827.25|2825.75|2828.25|2826.75|2823.25|2821.75|3842
1588794300000|2020-05-06 19:45:00|2826.25|2824.75|2822.25|2820.75|2827.25|2825.75|2822.25|2820.75|2571
1588794600000|2020-05-06 19:50:00|2821.25|2819.75|2823.25|2821.75|2825.25|2823.75|2821.25|2819.75|4479
1588794900000|2020-05-06 19:55:00|2822.25|2820.75|2820.25|2818.75|2823.25|2821.75|2819.25|2817.75|7274
1588795200000|2020-05-06 20:00:00|2821.6|2818.6|2818.4|2815.4|2823.3|2820.3|2817.6|2814.6|394
1588795500000|2020-05-06 20:05:00|2818.7|2815.7|2816.9|2813.9|2819.8|2816.8|2816.7|2813.7|0
1588795800000|2020-05-06 20:10:00|2817.1|2814.1|2816.2|2813.2|2818|2815|2815.8|2812.8|0
1588796100000|2020-05-06 20:15:00|2816.5|2813.5|2816.4|2813.4|2816.7|2813.7|2816.3|2813.3|0
1588796400000|2020-05-06 20:20:00|2816.5|2813.5|2816.5|2813.5|2816.8|2813.8|2815.9|2812.9|0
1588796700000|2020-05-06 20:25:00|2816.4|2813.4|2816.5|2813.5|2816.7|2813.7|2816.2|2813.2|0
1588797000000|2020-05-06 20:30:00|2817.2|2814.2|2818.3|2815.3|2818.8|2815.8|2816.1|2813.1|0
1588797300000|2020-05-06 20:35:00|2818.6|2815.6|2818.6|2815.6|2819.7|2816.7|2818.1|2815.1|0
1588797600000|2020-05-06 20:40:00|2818.3|2815.3|2818.1|2815.1|2818.8|2815.8|2817.2|2814.2|0
1588797900000|2020-05-06 20:45:00|2817.9|2814.9|2817.2|2814.2|2818.1|2815.1|2816.3|2813.3|0
1588798200000|2020-05-06 20:50:00|2817.4|2814.4|2819.7|2816.7|2819.9|2816.9|2817.2|2814.2|0
1588798500000|2020-05-06 20:55:00|2819.4|2816.4|2817.5|2814.5|2819.9|2816.9|2817.2|2814.2|0
1588798800000|2020-05-06 21:00:00|2817.6|2814.6|2817.8|2814.8|2817.8|2814.8|2817.6|2814.6|0
1588799100000|2020-05-06 21:05:00|2818.2|2815.2|2817.9|2814.9|2818.4|2815.4|2817.7|2814.7|0
1588799400000|2020-05-06 21:10:00|2818|2815|2818.2|2815.2|2818.7|2815.7|2818|2815|0
1588799700000|2020-05-06 21:15:00|2818.3|2815.3|2818.9|2815.9|2818.9|2815.9|2818.2|2815.2|0
1588800000000|2020-05-06 21:20:00|2818.8|2815.8|2818.3|2815.3|2819|2816|2818.3|2815.3|0
1588800300000|2020-05-06 21:25:00|2818.7|2815.7|2818.8|2815.8|2818.8|2815.8|2818.3|2815.3|0
1588800600000|2020-05-06 21:30:00|2818.9|2815.9|2818.1|2815.1|2818.9|2815.9|2817.9|2814.9|0
1588800900000|2020-05-06 21:35:00|2818.3|2815.3|2818.2|2815.2|2818.5|2815.5|2817.7|2814.7|0
1588801200000|2020-05-06 21:40:00|2818.3|2815.3|2818|2815|2818.3|2815.3|2818|2815|0
1588801500000|2020-05-06 21:45:00|2818.1|2815.1|2818.2|2815.2|2818.2|2815.2|2818.1|2815.1|0
1588801800000|2020-05-06 21:50:00|2818|2815|2817.5|2814.5|2818.1|2815.1|2817.3|2814.3|0
1588802100000|2020-05-06 21:55:00|2817.4|2814.4|2817.2|2814.2|2817.8|2814.8|2817|2814|0
1588802400000|2020-05-06 22:00:00|2816.1|2813.1|2820.2|2817.2|2820.7|2817.7|2816.1|2813.1|0
1588802700000|2020-05-06 22:05:00|2820|2817|2819.3|2816.3|2821.2|2818.2|2818.8|2815.8|0
1588803000000|2020-05-06 22:10:00|2819.4|2816.4|2820.7|2817.7|2820.7|2817.7|2818.4|2815.4|0
1588803300000|2020-05-06 22:15:00|2820.9|2817.9|2819.3|2816.3|2821.1|2818.1|2818.4|2815.4|0
1588803600000|2020-05-06 22:20:00|2818.9|2815.9|2816.7|2813.7|2819.6|2816.6|2816.4|2813.4|0
1588803900000|2020-05-06 22:25:00|2816.9|2813.9|2811.7|2808.7|2816.9|2813.9|2810.2|2807.2|0
1588804200000|2020-05-06 22:30:00|2811.8|2808.8|2812.2|2809.2|2813.3|2810.3|2811.1|2808.1|0
1588804500000|2020-05-06 22:35:00|2812.1|2809.1|2813.6|2810.6|2814|2811|2812.1|2809.1|0
1588804800000|2020-05-06 22:40:00|2813.3|2810.3|2813.3|2810.3|2813.8|2810.8|2812.7|2809.7|0
1588805100000|2020-05-06 22:45:00|2812.9|2809.9|2813.1|2810.1|2813.1|2810.1|2812|2809|0
1588805400000|2020-05-06 22:50:00|2813.3|2810.3|2810.9|2807.9|2814|2811|2810.7|2807.7|0
1588805700000|2020-05-06 22:55:00|2810.5|2807.5|2810.7|2807.7|2810.9|2807.9|2807.6|2804.6|0
1588806000000|2020-05-06 23:00:00|2810.9|2807.9|2811.7|2808.7|2812|2809|2809.3|2806.3|0
1588806300000|2020-05-06 23:05:00|2811.6|2808.6|2810.1|2807.1|2811.7|2808.7|2809.6|2806.6|0
1588806600000|2020-05-06 23:10:00|2810.2|2807.2|2811.8|2808.8|2813.1|2810.1|2810.1|2807.1|0
1588806900000|2020-05-06 23:15:00|2811.7|2808.7|2811.8|2808.8|2812.2|2809.2|2809.8|2806.8|0
1588807200000|2020-05-06 23:20:00|2811.9|2808.9|2812.7|2809.7|2813.1|2810.1|2811.9|2808.9|0
1588807500000|2020-05-06 23:25:00|2812|2809|2810.9|2807.9|2812.9|2809.9|2810.6|2807.6|0
1588807800000|2020-05-06 23:30:00|2810.7|2807.7|2811.6|2808.6|2812.9|2809.9|2810.5|2807.5|0
1588808100000|2020-05-06 23:35:00|2811.4|2808.4|2812.7|2809.7|2812.9|2809.9|2811.2|2808.2|0
1588808400000|2020-05-06 23:40:00|2812.5|2809.5|2814|2811|2814.2|2811.2|2811.6|2808.6|0
1588808700000|2020-05-06 23:45:00|2814.2|2811.2|2815.1|2812.1|2816.7|2813.7|2814|2811|0
1588809000000|2020-05-06 23:50:00|2815.3|2812.3|2814.9|2811.9|2816.7|2813.7|2814.9|2811.9|0
1588809300000|2020-05-06 23:55:00|2815.1|2812.1|2816.7|2813.7|2816.7|2813.7|2814.7|2811.7|0
1588809600000|2020-05-07 00:00:00|2817.3|2814.3|2821.7|2818.7|2821.7|2818.7|2817.3|2814.3|0
1588809900000|2020-05-07 00:05:00|2821.9|2818.9|2819.8|2816.8|2821.9|2818.9|2819.4|2816.4|0
1588810200000|2020-05-07 00:10:00|2819.7|2816.7|2824.3|2821.3|2824.9|2821.9|2819.3|2816.3|0
1588810500000|2020-05-07 00:15:00|2824.6|2821.6|2825.5|2823.5|2827|2825|2823.5|2821.5|711
1588810800000|2020-05-07 00:20:00|2825|2823|2824.5|2822.5|2826.5|2824.5|2823.5|2821.5|397
1588811100000|2020-05-07 00:25:00|2825.5|2823.5|2825.5|2823.5|2826.5|2824.5|2824.5|2822.5|171
1588811400000|2020-05-07 00:30:00|2824.5|2822.5|2829.5|2827.5|2829.5|2827.5|2824.5|2822.5|269
1588811700000|2020-05-07 00:35:00|2829|2827|2829.5|2827.5|2831.5|2829.5|2827.5|2825.5|434
1588812000000|2020-05-07 00:40:00|2828.5|2826.5|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|162
1588812300000|2020-05-07 00:45:00|2828|2826|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|70
1588812600000|2020-05-07 00:50:00|2827|2825|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|490
1588812900000|2020-05-07 00:55:00|2828|2826|2830.5|2828.5|2831.5|2829.5|2827.5|2825.5|177
1588813200000|2020-05-07 01:00:00|2831.5|2829.5|2829.5|2827.5|2833.5|2831.5|2829.5|2827.5|181
1588813500000|2020-05-07 01:05:00|2828.5|2826.5|2829.5|2827.5|2830.5|2828.5|2827.5|2825.5|139
1588813800000|2020-05-07 01:10:00|2830.5|2828.5|2832.5|2830.5|2833.5|2831.5|2829.5|2827.5|218
1588814100000|2020-05-07 01:15:00|2831.5|2829.5|2832.5|2830.5|2835.5|2833.5|2831.5|2829.5|137
1588814400000|2020-05-07 01:20:00|2833.5|2831.5|2835|2833|2835.5|2833.5|2832.5|2830.5|100
1588814700000|2020-05-07 01:25:00|2835.5|2833.5|2833.5|2831.5|2836.5|2834.5|2832.5|2830.5|65
1588815000000|2020-05-07 01:30:00|2832.5|2830.5|2832|2830|2834.5|2832.5|2830.5|2828.5|158
1588815300000|2020-05-07 01:35:00|2832.5|2830.5|2831.5|2829.5|2833.5|2831.5|2830.5|2828.5|236
1588815600000|2020-05-07 01:40:00|2831|2829|2834.5|2832.5|2834.5|2832.5|2830.5|2828.5|182
1588815900000|2020-05-07 01:45:00|2832.5|2830.5|2835.5|2833.5|2836.5|2834.5|2830.5|2828.5|379
1588816200000|2020-05-07 01:50:00|2835|2833|2832.5|2830.5|2835|2833|2831.5|2829.5|58
1588816500000|2020-05-07 01:55:00|2832|2830|2830.5|2828.5|2833.5|2831.5|2830.5|2828.5|109
1588816800000|2020-05-07 02:00:00|2831.5|2829.5|2831.5|2829.5|2831.5|2829.5|2830.5|2828.5|66
1588817100000|2020-05-07 02:05:00|2830.5|2828.5|2833|2831|2833.5|2831.5|2830.5|2828.5|91
1588817400000|2020-05-07 02:10:00|2832.5|2830.5|2830.5|2828.5|2833.5|2831.5|2829.5|2827.5|83
1588817700000|2020-05-07 02:15:00|2831|2829|2829.5|2827.5|2832.5|2830.5|2827.5|2825.5|168
1588818000000|2020-05-07 02:20:00|2828.5|2826.5|2832.5|2830.5|2832.5|2830.5|2828.5|2826.5|23
1588818300000|2020-05-07 02:25:00|2832|2830|2833|2831|2833.5|2831.5|2831.5|2829.5|23
1588818600000|2020-05-07 02:30:00|2833.5|2831.5|2834.5|2832.5|2834.5|2832.5|2831.5|2829.5|90
1588818900000|2020-05-07 02:35:00|2835|2833|2835.5|2833.5|2837.5|2835.5|2834.5|2832.5|292
1588819200000|2020-05-07 02:40:00|2836.5|2834.5|2835.5|2833.5|2836.5|2834.5|2835.5|2833.5|78
1588819500000|2020-05-07 02:45:00|2836.5|2834.5|2834.5|2832.5|2836.5|2834.5|2833|2831|168
1588819800000|2020-05-07 02:50:00|2834|2832|2834.5|2832.5|2834.5|2832.5|2833.5|2831.5|11
1588820100000|2020-05-07 02:55:00|2835|2833|2835.5|2833.5|2836|2834|2834.5|2832.5|10
1588820400000|2020-05-07 03:00:00|2836|2834|2841|2839|2842.5|2840.5|2835.5|2833.5|338
1588820700000|2020-05-07 03:05:00|2841.5|2839.5|2841.5|2839.5|2842.5|2840.5|2840.5|2838.5|91
1588821000000|2020-05-07 03:10:00|2841|2839|2842|2840|2842.5|2840.5|2840.5|2838.5|41
1588821300000|2020-05-07 03:15:00|2842.5|2840.5|2841.5|2839.5|2843.5|2841.5|2840.5|2838.5|32
1588821600000|2020-05-07 03:20:00|2840.5|2838.5|2838.5|2836.5|2840.5|2838.5|2838.5|2836.5|63
1588821900000|2020-05-07 03:25:00|2839|2837|2838.5|2836.5|2839.5|2837.5|2837.5|2835.5|73
1588822200000|2020-05-07 03:30:00|2837.5|2835.5|2837.5|2835.5|2839.5|2837.5|2837.5|2835.5|54
1588822500000|2020-05-07 03:35:00|2838|2836|2838.5|2836.5|2838.5|2836.5|2837.5|2835.5|12
1588822800000|2020-05-07 03:40:00|2838|2836|2836.5|2834.5|2838|2836|2836.5|2834.5|17
1588823100000|2020-05-07 03:45:00|2837|2835|2838.5|2836.5|2838.5|2836.5|2837|2835|21
1588823400000|2020-05-07 03:50:00|2838|2836|2839.5|2837.5|2841.5|2839.5|2837.5|2835.5|45
1588823700000|2020-05-07 03:55:00|2839|2837|2840|2838|2840.5|2838.5|2838.5|2836.5|26
1588824000000|2020-05-07 04:00:00|2840.5|2838.5|2839.5|2837.5|2841.5|2839.5|2839|2837|33
1588824300000|2020-05-07 04:05:00|2839|2837|2839.5|2837.5|2839.5|2837.5|2838|2836|41
1588824600000|2020-05-07 04:10:00|2840.5|2838.5|2843.5|2841.5|2844.5|2842.5|2840.5|2838.5|709
1588824900000|2020-05-07 04:15:00|2844|2842|2846.5|2844.5|2846.5|2844.5|2842|2840|513
1588825200000|2020-05-07 04:20:00|2847.5|2845.5|2849.5|2847.5|2849.5|2847.5|2847.5|2845.5|582
1588825500000|2020-05-07 04:25:00|2849|2847|2849.5|2847.5|2850.5|2848.5|2848.5|2846.5|187
1588825800000|2020-05-07 04:30:00|2848.5|2846.5|2850.5|2848.5|2853.5|2851.5|2848.5|2846.5|782
1588826100000|2020-05-07 04:35:00|2850|2848|2850|2848|2851|2849|2849.5|2847.5|391
1588826400000|2020-05-07 04:40:00|2849.5|2847.5|2852.5|2850.5|2852.5|2850.5|2849.5|2847.5|382
1588826700000|2020-05-07 04:45:00|2851.5|2849.5|2848.5|2846.5|2851.5|2849.5|2848.5|2846.5|88
1588827000000|2020-05-07 04:50:00|2849.5|2847.5|2847.5|2845.5|2849.5|2847.5|2847.5|2845.5|64
1588827300000|2020-05-07 04:55:00|2846.5|2844.5|2847|2845|2847.5|2845.5|2846.5|2844.5|86
1588827600000|2020-05-07 05:00:00|2847.5|2845.5|2844.5|2842.5|2848.5|2846.5|2844.5|2842.5|455
1588827900000|2020-05-07 05:05:00|2845.5|2843.5|2844.5|2842.5|2846.5|2844.5|2844.5|2842.5|159
1588828200000|2020-05-07 05:10:00|2843.5|2841.5|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|254
1588828500000|2020-05-07 05:15:00|2841.5|2839.5|2842.5|2840.5|2843|2841|2839.5|2837.5|268
1588828800000|2020-05-07 05:20:00|2843.5|2841.5|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|155
1588829100000|2020-05-07 05:25:00|2841.5|2839.5|2844|2842|2844.5|2842.5|2840.5|2838.5|198
1588829400000|2020-05-07 05:30:00|2843.5|2841.5|2843.5|2841.5|2844.5|2842.5|2842.5|2840.5|222
1588829700000|2020-05-07 05:35:00|2844|2842|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|322
1588830000000|2020-05-07 05:40:00|2841.5|2839.5|2840.5|2838.5|2842.5|2840.5|2840.5|2838.5|325
1588830300000|2020-05-07 05:45:00|2841.5|2839.5|2842.5|2840.5|2843.5|2841.5|2841.5|2839.5|542
1588830600000|2020-05-07 05:50:00|2841.5|2839.5|2841.5|2839.5|2842.5|2840.5|2838.5|2836.5|384
1588830900000|2020-05-07 05:55:00|2842.5|2840.5|2842.5|2840.5|2843|2841|2841|2839|371
1588831200000|2020-05-07 06:00:00|2842.25|2840.75|2850.25|2848.75|2851.25|2849.75|2842.25|2840.75|2352
1588831500000|2020-05-07 06:05:00|2849.25|2847.75|2846.25|2844.75|2850.25|2848.75|2846.25|2844.75|1115
1588831800000|2020-05-07 06:10:00|2847.25|2845.75|2848.25|2846.75|2848.25|2846.75|2846.25|2844.75|391
1588832100000|2020-05-07 06:15:00|2849.25|2847.75|2845.75|2844.25|2849.25|2847.75|2845.25|2843.75|1014
1588832400000|2020-05-07 06:20:00|2845.25|2843.75|2846.25|2844.75|2847.25|2845.75|2844.25|2842.75|549
1588832700000|2020-05-07 06:25:00|2847.25|2845.75|2849.75|2848.25|2850.25|2848.75|2846.25|2844.75|1030
1588833000000|2020-05-07 06:30:00|2849.25|2847.75|2848.25|2846.75|2850.25|2848.75|2846.25|2844.75|1269
1588833300000|2020-05-07 06:35:00|2849.25|2847.75|2847.25|2845.75|2849.25|2847.75|2847.25|2845.75|1315
1588833600000|2020-05-07 06:40:00|2846.25|2844.75|2847.25|2845.75|2848.25|2846.75|2846.25|2844.75|1135
1588833900000|2020-05-07 06:45:00|2846.25|2844.75|2849.25|2847.75|2849.25|2847.75|2844.25|2842.75|1086
1588834200000|2020-05-07 06:50:00|2850.25|2848.75|2848.25|2846.75|2850.25|2848.75|2847.25|2845.75|1141
1588834500000|2020-05-07 06:55:00|2849.25|2847.75|2846.75|2845.25|2849.25|2847.75|2844.25|2842.75|2183
1588834800000|2020-05-07 07:00:00|2847.25|2845.75|2849.25|2847.75|2854.25|2852.75|2843.25|2841.75|10898
1588835100000|2020-05-07 07:05:00|2849.75|2848.25|2856.25|2854.75|2864.25|2862.75|2849.25|2847.75|12655
1588835400000|2020-05-07 07:10:00|2857.25|2855.75|2859.25|2857.75|2860.25|2858.75|2855.25|2853.75|4777
1588835700000|2020-05-07 07:15:00|2860.25|2858.75|2860.75|2859.25|2866.25|2864.75|2859.25|2857.75|8035
1588836000000|2020-05-07 07:20:00|2860.25|2858.75|2859.25|2857.75|2862.25|2860.75|2857.25|2855.75|5754
1588836300000|2020-05-07 07:25:00|2858.25|2856.75|2857.25|2855.75|2860.25|2858.75|2855.25|2853.75|5145
1588836600000|2020-05-07 07:30:00|2858.25|2856.75|2858.25|2856.75|2858.25|2856.75|2854.25|2852.75|4226
1588836900000|2020-05-07 07:35:00|2857.25|2855.75|2856.25|2854.75|2857.25|2855.75|2853.25|2851.75|3853
1588837200000|2020-05-07 07:40:00|2856.73|2855.23|2861.73|2860.23|2862.73|2861.23|2856.73|2855.23|3589
1588837500000|2020-05-07 07:45:00|2860.73|2859.23|2861.23|2859.73|2862.73|2861.23|2859.73|2858.23|3389
1588837800000|2020-05-07 07:50:00|2860.73|2859.23|2863.73|2862.23|2864.73|2863.23|2860.73|2859.23|3445
1588838100000|2020-05-07 07:55:00|2862.73|2861.23|2859.73|2858.23|2863.73|2862.23|2858.73|2857.23|2524
1588838400000|2020-05-07 08:00:00|2858.73|2857.23|2854.73|2853.23|2858.73|2857.23|2854.73|2853.23|4312
1588838700000|2020-05-07 08:05:00|2853.73|2852.23|2855.73|2854.23|2855.73|2854.23|2852.73|2851.23|3400
1588839000000|2020-05-07 08:10:00|2854.73|2853.23|2856.73|2855.23|2856.73|2855.23|2853.73|2852.23|4798
1588839300000|2020-05-07 08:15:00|2857.73|2856.23|2859.73|2858.23|2861.73|2860.23|2857.73|2856.23|3976
1588839600000|2020-05-07 08:20:00|2859.23|2857.73|2859.73|2858.23|2861.73|2860.23|2858.73|2857.23|3156
1588839900000|2020-05-07 08:25:00|2860.73|2859.23|2862.23|2860.73|2862.73|2861.23|2858.73|2857.23|5212
1588840200000|2020-05-07 08:30:00|2862.73|2861.23|2860.73|2859.23|2863.73|2862.23|2859.73|2858.23|4336
1588840500000|2020-05-07 08:35:00|2859.73|2858.23|2858.73|2857.23|2861.73|2860.23|2858.73|2857.23|5055
1588840800000|2020-05-07 08:40:00|2857.73|2856.23|2858.73|2857.23|2861.73|2860.23|2857.73|2856.23|4845
1588841100000|2020-05-07 08:45:00|2857.73|2856.23|2864.73|2863.23|2864.73|2863.23|2856.73|2855.23|5395
1588841400000|2020-05-07 08:50:00|2863.73|2862.23|2863.73|2862.23|2864.73|2863.23|2861.73|2860.23|3470
1588841700000|2020-05-07 08:55:00|2862.73|2861.23|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|2705
1588842000000|2020-05-07 09:00:00|2864.73|2863.23|2863.73|2862.23|2864.73|2863.23|2862.73|2861.23|1660
1588842300000|2020-05-07 09:05:00|2862.73|2861.23|2863.73|2862.23|2863.73|2862.23|2860.73|2859.23|2978
1588842600000|2020-05-07 09:10:00|2862.73|2861.23|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|3622
1588842900000|2020-05-07 09:15:00|2864.73|2863.23|2864.73|2863.23|2865.73|2864.23|2863.73|2862.23|4941
1588843200000|2020-05-07 09:20:00|2865.73|2864.23|2865.73|2864.23|2865.73|2864.23|2862.73|2861.23|1705
1588843500000|2020-05-07 09:25:00|2864.73|2863.23|2864.73|2863.23|2864.73|2863.23|2864.73|2863.23|818
1588843800000|2020-05-07 09:30:00|2865.73|2864.23|2865.73|2864.23|2865.73|2864.23|2864.73|2863.23|1767
1588844100000|2020-05-07 09:35:00|2866.73|2865.23|2867.73|2866.23|2868.73|2867.23|2866.73|2865.23|4476
1588844400000|2020-05-07 09:40:00|2868.73|2867.23|2870.73|2869.23|2871.73|2870.23|2867.73|2866.23|9681
1588844700000|2020-05-07 09:45:00|2869.73|2868.23|2869.73|2868.23|2872.73|2871.23|2868.73|2867.23|4113
1588845000000|2020-05-07 09:50:00|2870.73|2869.23|2872.73|2871.23|2873.73|2872.23|2870.73|2869.23|2403
1588845300000|2020-05-07 09:55:00|2872.23|2870.73|2868.73|2867.23|2872.73|2871.23|2868.73|2867.23|2876
1588845600000|2020-05-07 10:00:00|2869.73|2868.23|2865.73|2864.23|2869.73|2868.23|2865.73|2864.23|4475
1588845900000|2020-05-07 10:05:00|2866.73|2865.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|4020
1588846200000|2020-05-07 10:10:00|2869.73|2868.23|2870.73|2869.23|2870.73|2869.23|2869.73|2868.23|1595
1588846500000|2020-05-07 10:15:00|2871.73|2870.23|2868.73|2867.23|2871.73|2870.23|2867.73|2866.23|3367
1588846800000|2020-05-07 10:20:00|2867.73|2866.23|2866.73|2865.23|2868.73|2867.23|2866.73|2865.23|2066
1588847100000|2020-05-07 10:25:00|2867.73|2866.23|2867.73|2866.23|2868.73|2867.23|2864.73|2863.23|4169
1588847400000|2020-05-07 10:30:00|2868.73|2867.23|2867.73|2866.23|2868.73|2867.23|2866.73|2865.23|3025
1588847700000|2020-05-07 10:35:00|2867.23|2865.73|2865.73|2864.23|2867.73|2866.23|2865.73|2864.23|3653
1588848000000|2020-05-07 10:40:00|2864.73|2863.23|2863.73|2862.23|2865.73|2864.23|2863.73|2862.23|6050
1588848300000|2020-05-07 10:45:00|2864.23|2862.73|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|2681
1588848600000|2020-05-07 10:50:00|2864.73|2863.23|2861.73|2860.23|2865.73|2864.23|2859.73|2858.23|4661
1588848900000|2020-05-07 10:55:00|2860.73|2859.23|2863.73|2862.23|2864.73|2863.23|2860.73|2859.23|3528
1588849200000|2020-05-07 11:00:00|2864.73|2863.23|2865.73|2864.23|2865.73|2864.23|2862.73|2861.23|4516
1588849500000|2020-05-07 11:05:00|2864.73|2863.23|2866.73|2865.23|2867.73|2866.23|2864.73|2863.23|2473
1588849800000|2020-05-07 11:10:00|2867.73|2866.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|2619
1588850100000|2020-05-07 11:15:00|2867.73|2866.23|2868.73|2867.23|2870.73|2869.23|2867.73|2866.23|2354
1588850400000|2020-05-07 11:20:00|2867.73|2866.23|2868.73|2867.23|2869.73|2868.23|2867.73|2866.23|3449
1588850700000|2020-05-07 11:25:00|2867.73|2866.23|2866.73|2865.23|2867.73|2866.23|2865.73|2864.23|1783
1588851000000|2020-05-07 11:30:00|2865.73|2864.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|3955
1588851300000|2020-05-07 11:35:00|2867.73|2866.23|2869.73|2868.23|2869.73|2868.23|2867.73|2866.23|2306
1588851600000|2020-05-07 11:40:00|2869.27|2867.77|2872.27|2870.77|2872.27|2870.77|2869.27|2867.77|2163
1588851900000|2020-05-07 11:45:00|2871.27|2869.77|2873.27|2871.77|2873.27|2871.77|2871.27|2869.77|3105
1588852200000|2020-05-07 11:50:00|2872.27|2870.77|2876.27|2874.77|2876.27|2874.77|2872.27|2870.77|6591
1588852500000|2020-05-07 11:55:00|2877.27|2875.77|2880.27|2878.77|2884.27|2882.77|2877.27|2875.77|11146
1588852800000|2020-05-07 12:00:00|2881.27|2879.77|2877.27|2875.77|2881.27|2879.77|2877.27|2875.77|4304
1588853100000|2020-05-07 12:05:00|2876.27|2874.77|2874.27|2872.77|2876.27|2874.77|2874.27|2872.77|5202
1588853400000|2020-05-07 12:10:00|2873.27|2871.77|2874.27|2872.77|2875.27|2873.77|2873.27|2871.77|2797
1588853700000|2020-05-07 12:15:00|2875.27|2873.77|2876.27|2874.77|2877.27|2875.77|2875.27|2873.77|1528
1588854000000|2020-05-07 12:20:00|2877.27|2875.77|2880.27|2878.77|2881.27|2879.77|2877.27|2875.77|2336
1588854300000|2020-05-07 12:25:00|2879.27|2877.77|2877.27|2875.77|2880.27|2878.77|2877.27|2875.77|3536
1588854600000|2020-05-07 12:30:00|2876.27|2874.77|2873.27|2871.77|2879.27|2877.77|2872.27|2870.77|3657
1588854900000|2020-05-07 12:35:00|2873.77|2872.27|2872.27|2870.77|2875.27|2873.77|2872.27|2870.77|3521
1588855200000|2020-05-07 12:40:00|2873.27|2871.77|2875.27|2873.77|2876.27|2874.77|2871.27|2869.77|3473
1588855500000|2020-05-07 12:45:00|2876.27|2874.77|2876.27|2874.77|2877.27|2875.77|2874.27|2872.77|2700
1588855800000|2020-05-07 12:50:00|2877.27|2875.77|2874.27|2872.77|2877.27|2875.77|2873.27|2871.77|2232
1588856100000|2020-05-07 12:55:00|2875.27|2873.77|2876.27|2874.77|2877.27|2875.77|2874.27|2872.77|13818
1588856400000|2020-05-07 13:00:00|2877.27|2875.77|2875.27|2873.77|2877.27|2875.77|2875.27|2873.77|3933
1588856700000|2020-05-07 13:05:00|2876.27|2874.77|2874.27|2872.77|2876.27|2874.77|2874.27|2872.77|3548
1588857000000|2020-05-07 13:10:00|2873.27|2871.77|2874.27|2872.77|2877.27|2875.77|2873.27|2871.77|2601
1588857300000|2020-05-07 13:15:00|2873.27|2871.77|2875.27|2873.77|2876.27|2874.77|2873.27|2871.77|4324
1588857600000|2020-05-07 13:20:00|2874.27|2872.77|2872.27|2870.77|2875.27|2873.77|2872.27|2870.77|5118
1588857900000|2020-05-07 13:25:00|2871.27|2869.77|2874.27|2872.77|2874.27|2872.77|2870.27|2868.77|4878
1588858200000|2020-05-07 13:30:00|2875.27|2873.77|2876.27|2874.77|2878.27|2876.77|2873.27|2871.77|6828
1588858500000|2020-05-07 13:35:00|2877.27|2875.77|2876.27|2874.77|2878.27|2876.77|2872.27|2870.77|7130
1588858800000|2020-05-07 13:40:00|2877.27|2875.77|2879.27|2877.77|2880.27|2878.77|2876.27|2874.77|7339
1588859100000|2020-05-07 13:45:00|2878.27|2876.77|2879.27|2877.77|2880.27|2878.77|2877.27|2875.77|6019
1588859400000|2020-05-07 13:50:00|2880.27|2878.77|2883.27|2881.77|2884.27|2882.77|2876.27|2874.77|6273
1588859700000|2020-05-07 13:55:00|2884.27|2882.77|2877.95|2876.45|2884.27|2882.77|2875.95|2874.45|8947
1588860000000|2020-05-07 14:00:00|2876.95|2875.45|2872.95|2871.45|2877.95|2876.45|2872.95|2871.45|10793
1588860300000|2020-05-07 14:05:00|2873.95|2872.45|2870.95|2869.45|2873.95|2872.45|2868.95|2867.45|7288
1588860600000|2020-05-07 14:10:00|2870.87|2869.37|2866.87|2865.37|2871.87|2870.37|2863.87|2862.37|10143
1588860900000|2020-05-07 14:15:00|2865.87|2864.37|2867.87|2866.37|2867.87|2866.37|2863.87|2862.37|15064
1588861200000|2020-05-07 14:20:00|2866.87|2865.37|2868.87|2867.37|2870.87|2869.37|2866.87|2865.37|4502
1588861500000|2020-05-07 14:25:00|2867.87|2866.37|2868.87|2867.37|2870.87|2869.37|2866.87|2865.37|8284
1588861800000|2020-05-07 14:30:00|2869.37|2867.87|2871.87|2870.37|2872.87|2871.37|2868.87|2867.37|4300
1588862100000|2020-05-07 14:35:00|2870.87|2869.37|2868.87|2867.37|2872.87|2871.37|2867.87|2866.37|5383
1588862400000|2020-05-07 14:40:00|2869.87|2868.37|2870.87|2869.37|2873.87|2872.37|2869.87|2868.37|8276
1588862700000|2020-05-07 14:45:00|2869.87|2868.37|2863.87|2862.37|2870.87|2869.37|2862.87|2861.37|18096
1588863000000|2020-05-07 14:50:00|2864.87|2863.37|2866.87|2865.37|2866.87|2865.37|2863.87|2862.37|5471
1588863300000|2020-05-07 14:55:00|2867.87|2866.37|2862.87|2861.37|2867.87|2866.37|2861.87|2860.37|12848
1588863600000|2020-05-07 15:00:00|2863.87|2862.37|2868.87|2867.37|2870.87|2869.37|2863.87|2862.37|9288
1588863900000|2020-05-07 15:05:00|2867.87|2866.37|2869.87|2868.37|2870.87|2869.37|2864.87|2863.37|8263
1588864200000|2020-05-07 15:10:00|2870.87|2869.37|2872.87|2871.37|2873.87|2872.37|2869.87|2868.37|8951
1588864500000|2020-05-07 15:15:00|2871.87|2870.37|2877.87|2876.37|2877.87|2876.37|2871.87|2870.37|3193
1588864800000|2020-05-07 15:20:00|2876.87|2875.37|2877.87|2876.37|2878.87|2877.37|2874.87|2873.37|7900
1588865100000|2020-05-07 15:25:00|2876.87|2875.37|2880.87|2879.37|2880.87|2879.37|2876.87|2875.37|29633
1588865400000|2020-05-07 15:30:00|2881.87|2880.37|2880.87|2879.37|2883.87|2882.37|2878.87|2877.37|48097
1588865700000|2020-05-07 15:35:00|2879.87|2878.37|2874.87|2873.37|2881.87|2880.37|2873.87|2872.37|24494
1588866000000|2020-05-07 15:40:00|2875.87|2874.37|2887.87|2886.37|2888.87|2887.37|2875.87|2874.37|15719
1588866300000|2020-05-07 15:45:00|2888.87|2887.37|2885.87|2884.37|2890.87|2889.37|2884.87|2883.37|8125
1588866600000|2020-05-07 15:50:00|2886.87|2885.37|2883.87|2882.37|2886.87|2885.37|2882.87|2881.37|6484
1588866900000|2020-05-07 15:55:00|2884.87|2883.37|2883.87|2882.37|2884.87|2883.37|2881.87|2880.37|10184
1588867200000|2020-05-07 16:00:00|2884.87|2883.37|2881.87|2880.37|2886.37|2884.87|2881.87|2880.37|3681
1588867500000|2020-05-07 16:05:00|2882.87|2881.37|2882.87|2881.37|2884.87|2883.37|2881.87|2880.37|1951
1588867800000|2020-05-07 16:10:00|2881.87|2880.37|2881.87|2880.37|2882.87|2881.37|2879.87|2878.37|2618
1588868100000|2020-05-07 16:15:00|2882.87|2881.37|2883.87|2882.37|2884.87|2883.37|2881.87|2880.37|1954
1588868400000|2020-05-07 16:20:00|2882.87|2881.37|2882.87|2881.37|2884.87|2883.37|2880.87|2879.37|1993
1588868700000|2020-05-07 16:25:00|2883.87|2882.37|2882.87|2881.37|2886.87|2885.37|2881.87|2880.37|3060
1588869000000|2020-05-07 16:30:00|2881.87|2880.37|2879.87|2878.37|2882.87|2881.37|2878.87|2877.37|3895
1588869300000|2020-05-07 16:35:00|2878.87|2877.37|2875.87|2874.37|2879.87|2878.37|2875.87|2874.37|3467
1588869600000|2020-05-07 16:40:00|2876.87|2875.37|2873.87|2872.37|2876.87|2875.37|2873.87|2872.37|2043
1588869900000|2020-05-07 16:45:00|2874.87|2873.37|2873.87|2872.37|2876.87|2875.37|2873.87|2872.37|2343
1588870200000|2020-05-07 16:50:00|2874.87|2873.37|2873.87|2872.37|2875.87|2874.37|2872.87|2871.37|1834
1588870500000|2020-05-07 16:55:00|2874.87|2873.37|2877.87|2876.37|2878.87|2877.37|2873.87|2872.37|1281
1588870800000|2020-05-07 17:00:00|2876.87|2875.37|2877.87|2876.37|2877.87|2876.37|2876.87|2875.37|1157
1588871100000|2020-05-07 17:05:00|2878.87|2877.37|2877.87|2876.37|2878.87|2877.37|2877.87|2876.37|680
1588871400000|2020-05-07 17:10:00|2878.87|2877.37|2879.87|2878.37|2880.87|2879.37|2878.87|2877.37|1066
1588871700000|2020-05-07 17:15:00|2878.87|2877.37|2877.87|2876.37|2878.87|2877.37|2877.87|2876.37|780
1588872000000|2020-05-07 17:20:00|2878.87|2877.37|2875.87|2874.37|2878.87|2877.37|2875.87|2874.37|1286
1588872300000|2020-05-07 17:25:00|2876.87|2875.37|2874.87|2873.37|2876.87|2875.37|2874.87|2873.37|808
1588872600000|2020-05-07 17:30:00|2875.87|2874.37|2876.87|2875.37|2876.87|2875.37|2874.87|2873.37|476
1588872900000|2020-05-07 17:35:00|2877.87|2876.37|2874.87|2873.37|2877.87|2876.37|2874.87|2873.37|989
1588873200000|2020-05-07 17:40:00|2875.87|2874.37|2875.87|2874.37|2876.87|2875.37|2874.87|2873.37|1088
1588873500000|2020-05-07 17:45:00|2874.87|2873.37|2875.87|2874.37|2876.87|2875.37|2874.87|2873.37|416
1588873800000|2020-05-07 17:50:00|2874.87|2873.37|2872.87|2871.37|2874.87|2873.37|2871.87|2870.37|721
1588874100000|2020-05-07 17:55:00|2873.87|2872.37|2874.87|2873.37|2874.87|2873.37|2872.87|2871.37|1287
1588874400000|2020-05-07 18:00:00|2873.87|2872.37|2872.87|2871.37|2874.87|2873.37|2872.87|2871.37|784
1588874700000|2020-05-07 18:05:00|2871.87|2870.37|2872.87|2871.37|2873.87|2872.37|2871.87|2870.37|808
1588875000000|2020-05-07 18:10:00|2873.87|2872.37|2874.87|2873.37|2875.87|2874.37|2873.37|2871.87|394
1588875300000|2020-05-07 18:15:00|2875.87|2874.37|2873.87|2872.37|2875.87|2874.37|2873.87|2872.37|666
1588875600000|2020-05-07 18:20:00|2872.87|2871.37|2868.87|2867.37|2872.87|2871.37|2868.87|2867.37|2107
1588875900000|2020-05-07 18:25:00|2869.37|2867.87|2870.87|2869.37|2870.87|2869.37|2868.87|2867.37|558
1588876200000|2020-05-07 18:30:00|2871.87|2870.37|2868.87|2867.37|2872.87|2871.37|2868.87|2867.37|986
1588876500000|2020-05-07 18:35:00|2869.87|2868.37|2870.87|2869.37|2870.87|2869.37|2868.87|2867.37|459
1588876800000|2020-05-07 18:40:00|2869.87|2868.37|2866.87|2865.37|2869.87|2868.37|2866.87|2865.37|1120
1588877100000|2020-05-07 18:45:00|2867.37|2865.87|2868.87|2867.37|2868.87|2867.37|2865.87|2864.37|649
1588877400000|2020-05-07 18:50:00|2867.87|2866.37|2867.87|2866.37|2868.87|2867.37|2865.87|2864.37|1325
1588877700000|2020-05-07 18:55:00|2866.87|2865.37|2868.87|2867.37|2868.87|2867.37|2865.87|2864.37|928
1588878000000|2020-05-07 19:00:00|2867.87|2866.37|2866.87|2865.37|2868.87|2867.37|2863.87|2862.37|2786
1588878300000|2020-05-07 19:05:00|2865.87|2864.37|2869.87|2868.37|2869.87|2868.37|2865.87|2864.37|1123
1588878600000|2020-05-07 19:10:00|2868.87|2867.37|2867.87|2866.37|2870.87|2869.37|2866.87|2865.37|1489
1588878900000|2020-05-07 19:15:00|2867.37|2865.87|2864.87|2863.37|2867.87|2866.37|2862.87|2861.37|2497
1588879200000|2020-05-07 19:20:00|2864.37|2862.87|2866.87|2865.37|2867.87|2866.37|2864.37|2862.87|1091
1588879500000|2020-05-07 19:25:00|2865.87|2864.37|2867.87|2866.37|2868.87|2867.37|2865.87|2864.37|560
1588879800000|2020-05-07 19:30:00|2868.87|2867.37|2866.87|2865.37|2868.87|2867.37|2863.87|2862.37|1881
1588880100000|2020-05-07 19:35:00|2866.37|2864.87|2865.87|2864.37|2867.87|2866.37|2864.87|2863.37|1730
1588880400000|2020-05-07 19:40:00|2864.87|2863.37|2865.87|2864.37|2866.87|2865.37|2864.87|2863.37|1615
1588880700000|2020-05-07 19:45:00|2866.87|2865.37|2863.87|2862.37|2868.87|2867.37|2863.87|2862.37|2090
1588881000000|2020-05-07 19:50:00|2864.87|2863.37|2868.87|2867.37|2868.87|2867.37|2864.87|2863.37|5104
1588881300000|2020-05-07 19:55:00|2867.87|2866.37|2867.87|2866.37|2868.87|2867.37|2866.87|2865.37|4959
1588881600000|2020-05-07 20:00:00|2871.22|2868.22|2872.72|2869.72|2873.62|2870.62|2869.82|2866.82|163
1588881900000|2020-05-07 20:05:00|2872.92|2869.92|2874.72|2871.72|2875.92|2872.92|2872.72|2869.72|0
1588882200000|2020-05-07 20:10:00|2874.52|2871.52|2876.72|2873.72|2877.12|2874.12|2873.82|2870.82|0
1588882500000|2020-05-07 20:15:00|2876.62|2873.62|2876.52|2873.52|2876.92|2873.92|2876.22|2873.22|0
1588882800000|2020-05-07 20:20:00|2876.72|2873.72|2876.92|2873.92|2877.02|2874.02|2876.72|2873.72|0
1588883100000|2020-05-07 20:25:00|2877.02|2874.02|2876.52|2873.52|2877.02|2874.02|2876.12|2873.12|0
1588883400000|2020-05-07 20:30:00|2876.62|2873.62|2877.72|2874.72|2880.62|2877.62|2876.42|2873.42|0
1588883700000|2020-05-07 20:35:00|2878.02|2875.02|2878.62|2875.62|2879.52|2876.52|2878.02|2875.02|0
1588884000000|2020-05-07 20:40:00|2878.42|2875.42|2878.02|2875.02|2878.92|2875.92|2877.72|2874.72|0
1588884300000|2020-05-07 20:45:00|2878.42|2875.42|2878.22|2875.22|2878.62|2875.62|2877.52|2874.52|0
1588884600000|2020-05-07 20:50:00|2878.02|2875.02|2878.92|2875.92|2879.12|2876.12|2877.72|2874.72|0
1588884900000|2020-05-07 20:55:00|2878.62|2875.62|2878.92|2875.92|2879.52|2876.52|2878.62|2875.62|0
1588885200000|2020-05-07 21:00:00|2878.82|2875.82|2878.52|2875.52|2879.12|2876.12|2878.52|2875.52|0
1588885500000|2020-05-07 21:05:00|2878.62|2875.62|2878.32|2875.32|2878.62|2875.62|2878.12|2875.12|0
1588885800000|2020-05-07 21:10:00|2878.22|2875.22|2878.22|2875.22|2878.32|2875.32|2878.12|2875.12|0
1588886100000|2020-05-07 21:15:00|2878.02|2875.02|2878.32|2875.32|2878.32|2875.32|2878.02|2875.02|0
1588886400000|2020-05-07 21:20:00|2878.12|2875.12|2878.32|2875.32|2878.32|2875.32|2878.02|2875.02|0
1588886700000|2020-05-07 21:25:00|2878.42|2875.42|2878.02|2875.02|2878.42|2875.42|2877.92|2874.92|0
1588887000000|2020-05-07 21:30:00|2878.12|2875.12|2878.12|2875.12|2878.12|2875.12|2878.02|2875.02|0
1588887300000|2020-05-07 21:35:00|2878.22|2875.22|2878.42|2875.42|2878.52|2875.52|2878.22|2875.22|0
1588887600000|2020-05-07 21:40:00|2878.32|2875.32|2878.12|2875.12|2878.42|2875.42|2877.82|2874.82|0
1588887900000|2020-05-07 21:45:00|2878.02|2875.02|2877.92|2874.92|2878.12|2875.12|2877.92|2874.92|0
1588888200000|2020-05-07 21:50:00|2877.62|2874.62|2877.92|2874.92|2878.02|2875.02|2877.62|2874.62|0
1588888500000|2020-05-07 21:55:00|2878.02|2875.02|2877.92|2874.92|2878.12|2875.12|2877.92|2874.92|0
1588888800000|2020-05-07 22:00:00|2878.42|2875.42|2878.32|2875.32|2879.22|2876.22|2876.52|2873.52|0
1588889100000|2020-05-07 22:05:00|2878.52|2875.52|2877.92|2874.92|2878.92|2875.92|2877.02|2874.02|0
1588889400000|2020-05-07 22:10:00|2877.72|2874.72|2877.62|2874.62|2878.02|2875.02|2877.02|2874.02|0
1588889700000|2020-05-07 22:15:00|2877.72|2874.72|2878.22|2875.22|2878.82|2875.82|2877.62|2874.62|0
1588890000000|2020-05-07 22:20:00|2878.12|2875.12|2880.82|2877.82|2880.82|2877.82|2877.92|2874.92|0
1588890300000|2020-05-07 22:25:00|2880.52|2877.52|2882.82|2879.82|2882.82|2879.82|2879.92|2876.92|0
1588890600000|2020-05-07 22:30:00|2882.92|2879.92|2887.12|2884.12|2887.12|2884.12|2881.42|2878.42|0
1588890900000|2020-05-07 22:35:00|2886.92|2883.92|2886.42|2883.42|2887.12|2884.12|2885.72|2882.72|0
1588891200000|2020-05-07 22:40:00|2886.22|2883.22|2886.22|2883.22|2886.42|2883.42|2885.52|2882.52|0
1588891500000|2020-05-07 22:45:00|2886.42|2883.42|2885.82|2882.82|2886.92|2883.92|2885.32|2882.32|0
1588891800000|2020-05-07 22:50:00|2885.52|2882.52|2886.02|2883.02|2886.22|2883.22|2885.52|2882.52|0
1588892100000|2020-05-07 22:55:00|2885.82|2882.82|2886.92|2883.92|2886.92|2883.92|2885.82|2882.82|0
1588892400000|2020-05-07 23:00:00|2887.02|2884.02|2886.42|2883.42|2888.22|2885.22|2886.22|2883.22|0
1588892700000|2020-05-07 23:05:00|2886.72|2883.72|2887.32|2884.32|2887.82|2884.82|2886.72|2883.72|0
1588893000000|2020-05-07 23:10:00|2887.22|2884.22|2886.92|2883.92|2887.62|2884.62|2886.42|2883.42|0
1588893300000|2020-05-07 23:15:00|2887.02|2884.02|2883.52|2880.52|2887.02|2884.02|2882.72|2879.72|0
1588893600000|2020-05-07 23:20:00|2883.32|2880.32|2882.02|2879.02|2883.32|2880.32|2881.82|2878.82|0
1588893900000|2020-05-07 23:25:00|2881.92|2878.92|2880.82|2877.82|2882.22|2879.22|2880.62|2877.62|0
1588894200000|2020-05-07 23:30:00|2880.92|2877.92|2882.02|2879.02|2882.22|2879.22|2880.62|2877.62|0
1588894500000|2020-05-07 23:35:00|2882.22|2879.22|2880.92|2877.92|2883.12|2880.12|2880.92|2877.92|0
1588894800000|2020-05-07 23:40:00|2881.12|2878.12|2882.22|2879.22|2882.32|2879.32|2881.12|2878.12|0
1588895100000|2020-05-07 23:45:00|2882.42|2879.42|2881.82|2878.82|2882.42|2879.42|2880.92|2877.92|0
1588895400000|2020-05-07 23:50:00|2881.92|2878.92|2884.42|2881.42|2884.42|2881.42|2881.52|2878.52|0
1588895700000|2020-05-07 23:55:00|2884.22|2881.22|2888.92|2885.92|2889.12|2886.12|2883.82|2880.82|0
1588896000000|2020-05-08 00:00:00|2889.12|2886.12|2894.02|2891.02|2894.32|2891.32|2889.12|2886.12|0
1588896300000|2020-05-08 00:05:00|2894.32|2891.32|2890.42|2887.42|2894.32|2891.32|2889.92|2886.92|0
1588896600000|2020-05-08 00:10:00|2890.22|2887.22|2886.92|2883.92|2890.42|2887.42|2886.72|2883.72|0
1588896900000|2020-05-08 00:15:00|2886.72|2883.72|2893.12|2891.12|2893.62|2891.62|2886.72|2883.72|894
1588897200000|2020-05-08 00:20:00|2892.12|2890.12|2895.12|2893.12|2895.12|2893.12|2891.12|2889.12|501
1588897500000|2020-05-08 00:25:00|2896.12|2894.12|2893.12|2891.12|2896.12|2894.12|2893.12|2891.12|484
1588897800000|2020-05-08 00:30:00|2893.62|2891.62|2896.12|2894.12|2897.12|2895.12|2893.12|2891.12|338
1588898100000|2020-05-08 00:35:00|2897.12|2895.12|2900.12|2898.12|2900.12|2898.12|2896.12|2894.12|1030
1588898400000|2020-05-08 00:40:00|2899.62|2897.62|2899.12|2897.12|2900.12|2898.12|2898.12|2896.12|588
1588898700000|2020-05-08 00:45:00|2898.12|2896.12|2900.12|2898.12|2900.12|2898.12|2898.12|2896.12|555
1588899000000|2020-05-08 00:50:00|2901.12|2899.12|2900.12|2898.12|2904.12|2902.12|2900.12|2898.12|1742
1588899300000|2020-05-08 00:55:00|2901.12|2899.12|2902.12|2900.12|2904.12|2902.12|2901.12|2899.12|295
1588899600000|2020-05-08 01:00:00|2903.12|2901.12|2900.12|2898.12|2903.12|2901.12|2900.12|2898.12|365
1588899900000|2020-05-08 01:05:00|2901.12|2899.12|2903.12|2901.12|2904.12|2902.12|2900.62|2898.62|745
1588900200000|2020-05-08 01:10:00|2902.12|2900.12|2898.12|2896.12|2903.12|2901.12|2898.12|2896.12|443
1588900500000|2020-05-08 01:15:00|2897.62|2895.62|2898.12|2896.12|2900.12|2898.12|2896.12|2894.12|552
1588900800000|2020-05-08 01:20:00|2897.62|2895.62|2899.12|2897.12|2899.12|2897.12|2897.12|2895.12|163
1588901100000|2020-05-08 01:25:00|2898.12|2896.12|2900.12|2898.12|2901.12|2899.12|2898.12|2896.12|185
1588901400000|2020-05-08 01:30:00|2899.12|2897.12|2896.12|2894.12|2900.12|2898.12|2895.12|2893.12|303
1588901700000|2020-05-08 01:35:00|2895.62|2893.62|2897.12|2895.12|2897.12|2895.12|2895.12|2893.12|279
1588902000000|2020-05-08 01:40:00|2896.62|2894.62|2897.12|2895.12|2898.12|2896.12|2896.12|2894.12|99
1588902300000|2020-05-08 01:45:00|2896.12|2894.12|2900.12|2898.12|2900.12|2898.12|2896.12|2894.12|159
1588902600000|2020-05-08 01:50:00|2899.62|2897.62|2900.12|2898.12|2900.12|2898.12|2897.12|2895.12|174
1588902900000|2020-05-08 01:55:00|2899.12|2897.12|2897.12|2895.12|2900.12|2898.12|2897.12|2895.12|98
1588903200000|2020-05-08 02:00:00|2898.12|2896.12|2897.12|2895.12|2898.12|2896.12|2896.12|2894.12|126
1588903500000|2020-05-08 02:05:00|2898.12|2896.12|2897.62|2895.62|2899.12|2897.12|2897.12|2895.12|63
1588903800000|2020-05-08 02:10:00|2897.12|2895.12|2897.62|2895.62|2899.12|2897.12|2897.12|2895.12|48
1588904100000|2020-05-08 02:15:00|2898.12|2896.12|2900.12|2898.12|2900.62|2898.62|2898.12|2896.12|102
1588904400000|2020-05-08 02:20:00|2901.12|2899.12|2902.12|2900.12|2902.12|2900.12|2898.12|2896.12|304
1588904700000|2020-05-08 02:25:00|2901.12|2899.12|2903.12|2901.12|2903.12|2901.12|2901.12|2899.12|90
1588905000000|2020-05-08 02:30:00|2902.12|2900.12|2904.12|2902.12|2904.12|2902.12|2902.12|2900.12|139
1588905300000|2020-05-08 02:35:00|2905.12|2903.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|160
1588905600000|2020-05-08 02:40:00|2905.12|2903.12|2906.12|2904.12|2907.12|2905.12|2905.12|2903.12|85
1588905900000|2020-05-08 02:45:00|2907.12|2905.12|2909.12|2907.12|2909.12|2907.12|2907.12|2905.12|481
1588906200000|2020-05-08 02:50:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|291
1588906500000|2020-05-08 02:55:00|2909.12|2907.12|2907.62|2905.62|2909.12|2907.12|2907.12|2905.12|119
1588906800000|2020-05-08 03:00:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2907.62|2905.62|51
1588907100000|2020-05-08 03:05:00|2909.12|2907.12|2908.12|2906.12|2909.12|2907.12|2908.12|2906.12|178
1588907400000|2020-05-08 03:10:00|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|159
1588907700000|2020-05-08 03:15:00|2906.12|2904.12|2905.12|2903.12|2906.12|2904.12|2905.12|2903.12|109
1588908000000|2020-05-08 03:20:00|2906.12|2904.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|123
1588908600000|2020-05-08 03:30:00|2905.12|2903.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|51
1588908900000|2020-05-08 03:35:00|2905.62|2903.62|2907.12|2905.12|2907.12|2905.12|2905.62|2903.62|78
1588909200000|2020-05-08 03:40:00|2906.12|2904.12|2905.12|2903.12|2906.12|2904.12|2904.12|2902.12|122
1588909500000|2020-05-08 03:45:00|2906.12|2904.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|9
1588909800000|2020-05-08 03:50:00|2905.12|2903.12|2907.12|2905.12|2907.12|2905.12|2905.12|2903.12|93
1588910100000|2020-05-08 03:55:00|2906.12|2904.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|61
1588910400000|2020-05-08 04:00:00|2905.62|2903.62|2906.12|2904.12|2907.12|2905.12|2905.12|2903.12|77
1588910700000|2020-05-08 04:05:00|2907.12|2905.12|2907.12|2905.12|2908.12|2906.12|2906.12|2904.12|50
1588911000000|2020-05-08 04:10:00|2906.12|2904.12|2906.12|2904.12|2908.12|2906.12|2905.12|2903.12|186
1588911300000|2020-05-08 04:15:00|2906.62|2904.62|2908.12|2906.12|2908.12|2906.12|2905.62|2903.62|1257
1588911600000|2020-05-08 04:20:00|2909.12|2907.12|2907.12|2905.12|2909.12|2907.12|2907.12|2905.12|250
1588911900000|2020-05-08 04:25:00|2907.62|2905.62|2907.12|2905.12|2908.12|2906.12|2907.12|2905.12|74
1588912200000|2020-05-08 04:30:00|2906.12|2904.12|2907.12|2905.12|2908.12|2906.12|2906.12|2904.12|102
1588912500000|2020-05-08 04:35:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|32
1588912800000|2020-05-08 04:40:00|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|83
1588913100000|2020-05-08 04:45:00|2906.12|2904.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|264
1588913400000|2020-05-08 04:50:00|2907.12|2905.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|238
1588913700000|2020-05-08 04:55:00|2905.62|2903.62|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|170
1588914000000|2020-05-08 05:00:00|2906.62|2904.62|2907.12|2905.12|2909.12|2907.12|2906.62|2904.62|329
1588914300000|2020-05-08 05:05:00|2907.62|2905.62|2908.12|2906.12|2909.12|2907.12|2906.12|2904.12|204
1588914600000|2020-05-08 05:10:00|2908.62|2906.62|2909.12|2907.12|2909.12|2907.12|2908.12|2906.12|56
1588914900000|2020-05-08 05:15:00|2908.12|2906.12|2910.12|2908.12|2910.12|2908.12|2908.12|2906.12|279
1588915200000|2020-05-08 05:20:00|2911.12|2909.12|2911.12|2909.12|2912.12|2910.12|2910.62|2908.62|425
1588915500000|2020-05-08 05:25:00|2910.62|2908.62|2910.12|2908.12|2912.12|2910.12|2910.12|2908.12|418
1588915800000|2020-05-08 05:30:00|2909.12|2907.12|2908.12|2906.12|2910.12|2908.12|2908.12|2906.12|645
1588916100000|2020-05-08 05:35:00|2909.12|2907.12|2907.62|2905.62|2909.12|2907.12|2907.62|2905.62|416
1588916400000|2020-05-08 05:40:00|2908.12|2906.12|2909.12|2907.12|2912.12|2910.12|2908.12|2906.12|583
1588916700000|2020-05-08 05:45:00|2909.62|2907.62|2911.12|2909.12|2912.12|2910.12|2908.12|2906.12|307
1588917000000|2020-05-08 05:50:00|2913.12|2911.12|2910.12|2908.12|2913.12|2911.12|2910.12|2908.12|571
1588917300000|2020-05-08 05:55:00|2909.12|2907.12|2911.12|2909.12|2911.12|2909.12|2909.12|2907.12|1174
1588917600000|2020-05-08 06:00:00|2910.87|2909.37|2907.87|2906.37|2912.87|2911.37|2906.87|2905.37|4213
1588917900000|2020-05-08 06:05:00|2908.87|2907.37|2903.37|2901.87|2908.87|2907.37|2902.87|2901.37|1940
1588918200000|2020-05-08 06:10:00|2902.87|2901.37|2904.87|2903.37|2905.87|2904.37|2900.87|2899.37|2107
1588918500000|2020-05-08 06:15:00|2905.37|2903.87|2907.87|2906.37|2907.87|2906.37|2904.87|2903.37|1173
1588918800000|2020-05-08 06:20:00|2906.87|2905.37|2905.87|2904.37|2908.87|2907.37|2905.87|2904.37|1472
1588919100000|2020-05-08 06:25:00|2905.37|2903.87|2903.37|2901.87|2905.87|2904.37|2902.87|2901.37|1539
1588919400000|2020-05-08 06:30:00|2902.87|2901.37|2902.87|2901.37|2903.37|2901.87|2900.87|2899.37|1338
1588919700000|2020-05-08 06:35:00|2903.87|2902.37|2902.87|2901.37|2903.87|2902.37|2901.87|2900.37|1524
1588920000000|2020-05-08 06:40:00|2903.87|2902.37|2906.87|2905.37|2906.87|2905.37|2902.87|2901.37|2113
1588920300000|2020-05-08 06:45:00|2905.87|2904.37|2905.87|2904.37|2906.87|2905.37|2904.87|2903.37|834
1588920600000|2020-05-08 06:50:00|2904.87|2903.37|2903.87|2902.37|2906.87|2905.37|2903.37|2901.87|2023
1588920900000|2020-05-08 06:55:00|2902.87|2901.37|2905.87|2904.37|2905.87|2904.37|2901.87|2900.37|3032
1588921200000|2020-05-08 07:00:00|2906.87|2905.37|2906.87|2905.37|2908.87|2907.37|2903.87|2902.37|9761
1588921500000|2020-05-08 07:05:00|2907.87|2906.37|2904.87|2903.37|2908.87|2907.37|2903.87|2902.37|5007
1588921800000|2020-05-08 07:10:00|2905.87|2904.37|2907.87|2906.37|2908.87|2907.37|2905.87|2904.37|4547
1588922100000|2020-05-08 07:15:00|2908.87|2907.37|2907.87|2906.37|2908.87|2907.37|2904.87|2903.37|2983
1588922400000|2020-05-08 07:20:00|2906.87|2905.37|2906.87|2905.37|2907.87|2906.37|2906.87|2905.37|3977
1588922700000|2020-05-08 07:25:00|2907.87|2906.37|2906.87|2905.37|2907.87|2906.37|2905.87|2904.37|5388
1588923000000|2020-05-08 07:30:00|2905.87|2904.37|2897.87|2896.37|2905.87|2904.37|2897.87|2896.37|7664
1588923300000|2020-05-08 07:35:00|2896.87|2895.37|2900.87|2899.37|2900.87|2899.37|2896.87|2895.37|4009
1588923600000|2020-05-08 07:40:00|2899.87|2898.37|2899.95|2898.45|2899.95|2898.45|2897.75|2896.25|4820
1588923900000|2020-05-08 07:45:00|2900.95|2899.45|2901.95|2900.45|2901.95|2900.45|2896.95|2895.45|3814
1588924200000|2020-05-08 07:50:00|2900.95|2899.45|2898.95|2897.45|2900.95|2899.45|2897.95|2896.45|3809
1588924500000|2020-05-08 07:55:00|2897.95|2896.45|2896.95|2895.45|2898.95|2897.45|2896.95|2895.45|1663
1588924800000|2020-05-08 08:00:00|2895.95|2894.45|2896.95|2895.45|2897.95|2896.45|2894.95|2893.45|5171
1588925100000|2020-05-08 08:05:00|2895.95|2894.45|2895.95|2894.45|2897.95|2896.45|2895.95|2894.45|4158
1588925400000|2020-05-08 08:10:00|2894.95|2893.45|2893.95|2892.45|2895.95|2894.45|2893.95|2892.45|3975
1588925700000|2020-05-08 08:15:00|2892.95|2891.45|2893.95|2892.45|2895.95|2894.45|2892.95|2891.45|5390
1588926000000|2020-05-08 08:20:00|2892.95|2891.45|2892.95|2891.45|2893.95|2892.45|2890.95|2889.45|3917
1588926300000|2020-05-08 08:25:00|2891.95|2890.45|2889.95|2888.45|2891.95|2890.45|2888.95|2887.45|7543
1588926600000|2020-05-08 08:30:00|2888.95|2887.45|2890.95|2889.45|2892.95|2891.45|2887.95|2886.45|7053
1588926900000|2020-05-08 08:35:00|2891.95|2890.45|2892.95|2891.45|2892.95|2891.45|2891.95|2890.45|5146
1588927200000|2020-05-08 08:40:00|2893.95|2892.45|2896.95|2895.45|2896.95|2895.45|2893.95|2892.45|4261
1588927500000|2020-05-08 08:45:00|2895.95|2894.45|2894.95|2893.45|2895.95|2894.45|2894.95|2893.45|3172
1588927800000|2020-05-08 08:50:00|2895.95|2894.45|2895.95|2894.45|2895.95|2894.45|2894.95|2893.45|2045
1588928100000|2020-05-08 08:55:00|2896.95|2895.45|2897.95|2896.45|2898.95|2897.45|2896.95|2895.45|1988
1588928400000|2020-05-08 09:00:00|2898.95|2897.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|3077
1588928700000|2020-05-08 09:05:00|2896.95|2895.45|2897.95|2896.45|2897.95|2896.45|2896.95|2895.45|1700
1588929000000|2020-05-08 09:10:00|2898.95|2897.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|3489
1588929300000|2020-05-08 09:15:00|2898.95|2897.45|2896.95|2895.45|2898.95|2897.45|2896.95|2895.45|4580
1588929600000|2020-05-08 09:20:00|2895.95|2894.45|2893.95|2892.45|2896.95|2895.45|2893.95|2892.45|1977
1588929900000|2020-05-08 09:25:00|2894.95|2893.45|2894.95|2893.45|2895.95|2894.45|2894.95|2893.45|1104
1588930200000|2020-05-08 09:30:00|2895.95|2894.45|2893.95|2892.45|2895.95|2894.45|2892.95|2891.45|2001
1588930500000|2020-05-08 09:35:00|2892.95|2891.45|2894.95|2893.45|2895.95|2894.45|2892.95|2891.45|2876
1588930800000|2020-05-08 09:40:00|2895.95|2894.45|2898.95|2897.45|2899.95|2898.45|2894.95|2893.45|3711
1588931100000|2020-05-08 09:45:00|2897.95|2896.45|2895.95|2894.45|2898.95|2897.45|2894.95|2893.45|3538
1588931400000|2020-05-08 09:50:00|2896.95|2895.45|2896.95|2895.45|2898.95|2897.45|2894.95|2893.45|4259
1588931700000|2020-05-08 09:55:00|2897.95|2896.45|2899.95|2898.45|2900.95|2899.45|2896.95|2895.45|7235
1588932000000|2020-05-08 10:00:00|2898.95|2897.45|2899.95|2898.45|2899.95|2898.45|2897.95|2896.45|1967
1588932300000|2020-05-08 10:05:00|2898.95|2897.45|2900.95|2899.45|2900.95|2899.45|2898.95|2897.45|1926
1588932600000|2020-05-08 10:10:00|2899.95|2898.45|2900.95|2899.45|2901.95|2900.45|2899.95|2898.45|1519
1588932900000|2020-05-08 10:15:00|2901.95|2900.45|2900.95|2899.45|2901.95|2900.45|2900.95|2899.45|2269
1588933200000|2020-05-08 10:20:00|2899.95|2898.45|2901.95|2900.45|2901.95|2900.45|2899.95|2898.45|1156
1588933500000|2020-05-08 10:25:00|2900.95|2899.45|2901.95|2900.45|2901.95|2900.45|2900.95|2899.45|1714
1588933800000|2020-05-08 10:30:00|2902.95|2901.45|2903.95|2902.45|2905.95|2904.45|2902.95|2901.45|3659
1588934100000|2020-05-08 10:35:00|2904.45|2902.95|2902.95|2901.45|2904.95|2903.45|2902.95|2901.45|802
1588934400000|2020-05-08 10:40:00|2901.95|2900.45|2901.95|2900.45|2901.95|2900.45|2899.95|2898.45|1853
1588934700000|2020-05-08 10:45:00|2900.95|2899.45|2900.95|2899.45|2901.95|2900.45|2899.95|2898.45|1730
1588935000000|2020-05-08 10:50:00|2899.95|2898.45|2900.95|2899.45|2900.95|2899.45|2898.95|2897.45|846
1588935300000|2020-05-08 10:55:00|2901.95|2900.45|2900.95|2899.45|2902.95|2901.45|2899.95|2898.45|1532
1588935600000|2020-05-08 11:00:00|2899.95|2898.45|2899.95|2898.45|2900.95|2899.45|2898.95|2897.45|1098
1588935900000|2020-05-08 11:05:00|2898.95|2897.45|2901.95|2900.45|2902.95|2901.45|2898.95|2897.45|920
1588936200000|2020-05-08 11:10:00|2902.95|2901.45|2901.95|2900.45|2902.95|2901.45|2901.95|2900.45|940
1588936500000|2020-05-08 11:15:00|2900.95|2899.45|2903.95|2902.45|2904.95|2903.45|2900.95|2899.45|1656
1588936800000|2020-05-08 11:20:00|2904.95|2903.45|2903.95|2902.45|2904.95|2903.45|2903.95|2902.45|1531
1588937100000|2020-05-08 11:25:00|2904.95|2903.45|2903.95|2902.45|2904.95|2903.45|2902.95|2901.45|1047
1588937400000|2020-05-08 11:30:00|2904.45|2902.95|2902.95|2901.45|2904.95|2903.45|2902.95|2901.45|1086
1588937700000|2020-05-08 11:35:00|2901.95|2900.45|2902.95|2901.45|2903.95|2902.45|2901.95|2900.45|1461
1588938000000|2020-05-08 11:40:00|2902.29|2900.79|2903.29|2901.79|2903.29|2901.79|2902.29|2900.79|1764
1588938300000|2020-05-08 11:45:00|2902.79|2901.29|2902.29|2900.79|2903.29|2901.79|2901.29|2899.79|4710
1588938600000|2020-05-08 11:50:00|2901.29|2899.79|2903.29|2901.79|2903.29|2901.79|2901.29|2899.79|2180
1588938900000|2020-05-08 11:55:00|2904.29|2902.79|2904.29|2902.79|2905.29|2903.79|2903.29|2901.79|3624
1588939200000|2020-05-08 12:00:00|2903.29|2901.79|2903.29|2901.79|2904.29|2902.79|2900.29|2898.79|2158
1588939500000|2020-05-08 12:05:00|2902.29|2900.79|2904.29|2902.79|2905.29|2903.79|2902.29|2900.79|7465
1588939800000|2020-05-08 12:10:00|2903.79|2902.29|2901.29|2899.79|2904.29|2902.79|2901.29|2899.79|1969
1588940100000|2020-05-08 12:15:00|2902.29|2900.79|2900.29|2898.79|2902.29|2900.79|2899.29|2897.79|2189
1588940400000|2020-05-08 12:20:00|2901.29|2899.79|2901.29|2899.79|2907.29|2905.79|2899.29|2897.79|10053
1588940700000|2020-05-08 12:25:00|2901.79|2900.29|2903.79|2902.29|2903.79|2902.29|2897.29|2895.79|6055
1588941000000|2020-05-08 12:30:00|2903.29|2901.79|2903.29|2901.79|2913.29|2911.79|2902.29|2900.79|11326
1588941300000|2020-05-08 12:35:00|2904.29|2902.79|2912.29|2910.79|2912.29|2910.79|2903.29|2901.79|3616
1588941600000|2020-05-08 12:40:00|2911.29|2909.79|2910.29|2908.79|2913.29|2911.79|2908.29|2906.79|3766
1588941900000|2020-05-08 12:45:00|2911.29|2909.79|2905.29|2903.79|2913.29|2911.79|2904.29|2902.79|5083
1588942200000|2020-05-08 12:50:00|2906.29|2904.79|2907.29|2905.79|2909.29|2907.79|2905.29|2903.79|2387
1588942500000|2020-05-08 12:55:00|2908.29|2906.79|2905.29|2903.79|2908.29|2906.79|2905.29|2903.79|3528
1588942800000|2020-05-08 13:00:00|2906.29|2904.79|2909.29|2907.79|2911.29|2909.79|2906.29|2904.79|3114
1588943100000|2020-05-08 13:05:00|2910.29|2908.79|2908.29|2906.79|2911.29|2909.79|2906.29|2904.79|3186
1588943400000|2020-05-08 13:10:00|2907.29|2905.79|2904.29|2902.79|2907.29|2905.79|2902.29|2900.79|11374
1588943700000|2020-05-08 13:15:00|2905.29|2903.79|2906.29|2904.79|2907.29|2905.79|2904.29|2902.79|6789
1588944000000|2020-05-08 13:20:00|2905.29|2903.79|2904.29|2902.79|2906.29|2904.79|2902.29|2900.79|2162
1588944300000|2020-05-08 13:25:00|2904.79|2903.29|2902.29|2900.79|2906.29|2904.79|2902.29|2900.79|2585
1588944600000|2020-05-08 13:30:00|2903.29|2901.79|2902.29|2900.79|2905.29|2903.79|2899.29|2897.79|10325
1588944900000|2020-05-08 13:35:00|2901.29|2899.79|2898.29|2896.79|2901.29|2899.79|2897.29|2895.79|6546
1588945200000|2020-05-08 13:40:00|2897.79|2896.29|2897.29|2895.79|2899.29|2897.79|2897.29|2895.79|4678
1588945500000|2020-05-08 13:45:00|2898.29|2896.79|2901.29|2899.79|2903.29|2901.79|2898.29|2896.79|4416
1588945800000|2020-05-08 13:50:00|2902.29|2900.79|2901.29|2899.79|2904.29|2902.79|2900.29|2898.79|2686
1588946100000|2020-05-08 13:55:00|2900.29|2898.79|2903.29|2901.79|2904.29|2902.79|2900.29|2898.79|4482
1588946400000|2020-05-08 14:00:00|2904.29|2902.79|2909.29|2907.79|2909.29|2907.79|2904.29|2902.79|8011
1588946700000|2020-05-08 14:05:00|2908.29|2906.79|2907.29|2905.79|2911.29|2909.79|2907.29|2905.79|5877
1588947000000|2020-05-08 14:10:00|2907.37|2905.87|2908.37|2906.87|2909.37|2907.87|2906.37|2904.87|7530
1588947300000|2020-05-08 14:15:00|2907.37|2905.87|2909.37|2907.87|2909.87|2908.37|2906.37|2904.87|5065
1588947600000|2020-05-08 14:20:00|2908.37|2906.87|2905.37|2903.87|2909.37|2907.87|2904.37|2902.87|5672
1588947900000|2020-05-08 14:25:00|2906.37|2904.87|2903.37|2901.87|2906.37|2904.87|2903.37|2901.87|3553
1588948200000|2020-05-08 14:30:00|2904.37|2902.87|2906.37|2904.87|2907.37|2905.87|2902.37|2900.87|4878
1588948500000|2020-05-08 14:35:00|2906.87|2905.37|2908.37|2906.87|2910.37|2908.87|2906.37|2904.87|3444
1588948800000|2020-05-08 14:40:00|2909.37|2907.87|2900.37|2898.87|2909.37|2907.87|2899.37|2897.87|5937
1588949100000|2020-05-08 14:45:00|2901.37|2899.87|2900.37|2898.87|2902.37|2900.87|2900.37|2898.87|3623
1588949400000|2020-05-08 14:50:00|2900.87|2899.37|2901.37|2899.87|2904.37|2902.87|2900.37|2898.87|6417
1588949700000|2020-05-08 14:55:00|2902.37|2900.87|2901.37|2899.87|2903.37|2901.87|2899.37|2897.87|5337
1588950000000|2020-05-08 15:00:00|2902.37|2900.87|2901.37|2899.87|2903.37|2901.87|2898.37|2896.87|4548
1588950300000|2020-05-08 15:05:00|2901.87|2900.37|2904.37|2902.87|2905.37|2903.87|2901.87|2900.37|3329
1588950600000|2020-05-08 15:10:00|2905.37|2903.87|2905.37|2903.87|2906.37|2904.87|2904.37|2902.87|5153
1588950900000|2020-05-08 15:15:00|2906.37|2904.87|2906.37|2904.87|2907.37|2905.87|2904.37|2902.87|5767
1588951200000|2020-05-08 15:20:00|2905.37|2903.87|2908.37|2906.87|2908.37|2906.87|2905.37|2903.87|5445
1588951500000|2020-05-08 15:25:00|2909.37|2907.87|2910.37|2908.87|2911.37|2909.87|2907.37|2905.87|17884
1588951800000|2020-05-08 15:30:00|2908.58|2907.08|2906.58|2905.08|2910.58|2909.08|2905.58|2904.08|36894
1588952100000|2020-05-08 15:35:00|2907.58|2906.08|2905.58|2904.08|2909.58|2908.08|2904.58|2903.08|17532
1588952400000|2020-05-08 15:40:00|2904.58|2903.08|2906.58|2905.08|2906.58|2905.08|2903.58|2902.08|11584
1588952700000|2020-05-08 15:45:00|2905.58|2904.08|2905.58|2904.08|2906.58|2905.08|2904.58|2903.08|4836
1588953000000|2020-05-08 15:50:00|2904.58|2903.08|2905.58|2904.08|2905.58|2904.08|2903.58|2902.08|8246
1588953300000|2020-05-08 15:55:00|2904.58|2903.08|2906.58|2905.08|2907.58|2906.08|2903.58|2902.08|3241
1588953600000|2020-05-08 16:00:00|2905.58|2904.08|2906.58|2905.08|2907.58|2906.08|2905.58|2904.08|1757
1588953900000|2020-05-08 16:05:00|2905.58|2904.08|2905.58|2904.08|2907.58|2906.08|2905.58|2904.08|1768
1588954200000|2020-05-08 16:10:00|2906.08|2904.58|2904.58|2903.08|2906.58|2905.08|2904.58|2903.08|2355
1588954500000|2020-05-08 16:15:00|2903.58|2902.08|2903.58|2902.08|2904.58|2903.08|2903.58|2902.08|3319
1588954800000|2020-05-08 16:20:00|2904.58|2903.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|939
1588955100000|2020-05-08 16:25:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2902.58|2901.08|1652
1588955400000|2020-05-08 16:30:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2904.58|2903.08|1065
1588955700000|2020-05-08 16:35:00|2905.58|2904.08|2907.58|2906.08|2907.58|2906.08|2904.58|2903.08|1621
1588956000000|2020-05-08 16:40:00|2908.58|2907.08|2907.58|2906.08|2908.58|2907.08|2907.58|2906.08|1681
1588956300000|2020-05-08 16:45:00|2908.58|2907.08|2906.58|2905.08|2908.58|2907.08|2906.58|2905.08|1635
1588956600000|2020-05-08 16:50:00|2907.58|2906.08|2907.58|2906.08|2907.58|2906.08|2906.58|2905.08|1723
1588956900000|2020-05-08 16:55:00|2906.58|2905.08|2907.58|2906.08|2907.58|2906.08|2906.58|2905.08|208
1588957200000|2020-05-08 17:00:00|||||||||269
1588957500000|2020-05-08 17:05:00|2906.58|2905.08|2904.58|2903.08|2907.58|2906.08|2903.58|2902.08|1819
1588957800000|2020-05-08 17:10:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|3151
1588958100000|2020-05-08 17:15:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2902.58|2901.08|1608
1588958400000|2020-05-08 17:20:00|2903.58|2902.08|2902.58|2901.08|2904.58|2903.08|2902.58|2901.08|1111
1588958700000|2020-05-08 17:25:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2901.58|2900.08|894
1588959000000|2020-05-08 17:30:00|2901.58|2900.08|2902.58|2901.08|2902.58|2901.08|2901.58|2900.08|1160
1588959300000|2020-05-08 17:35:00|2903.08|2901.58|2901.58|2900.08|2903.58|2902.08|2901.58|2900.08|919
1588959600000|2020-05-08 17:40:00|2900.58|2899.08|2900.58|2899.08|2900.58|2899.08|2899.58|2898.08|679
1588959900000|2020-05-08 17:45:00|2899.58|2898.08|2899.58|2898.08|2900.58|2899.08|2898.58|2897.08|1379
1588960200000|2020-05-08 17:50:00|2900.58|2899.08|2899.58|2898.08|2901.58|2900.08|2899.58|2898.08|1111
1588960500000|2020-05-08 17:55:00|2898.58|2897.08|2900.58|2899.08|2901.58|2900.08|2898.58|2897.08|1553
1588960800000|2020-05-08 18:00:00|2900.08|2898.58|2899.58|2898.08|2900.58|2899.08|2898.58|2897.08|534
1588961100000|2020-05-08 18:05:00|2900.58|2899.08|2900.58|2899.08|2901.58|2900.08|2899.58|2898.08|1449
1588961400000|2020-05-08 18:10:00|2901.58|2900.08|2903.58|2902.08|2903.58|2902.08|2901.58|2900.08|686
1588961700000|2020-05-08 18:15:00|2904.58|2903.08|2903.58|2902.08|2904.58|2903.08|2903.58|2902.08|701
1588962000000|2020-05-08 18:20:00|2904.58|2903.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|313
1588962300000|2020-05-08 18:25:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|185
1588962600000|2020-05-08 18:30:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2903.58|2902.08|786
1588962900000|2020-05-08 18:35:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2901.58|2900.08|444
1588963200000|2020-05-08 18:40:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|317
1588963500000|2020-05-08 18:45:00|2903.58|2902.08|2906.58|2905.08|2906.58|2905.08|2903.58|2902.08|639
1588963800000|2020-05-08 18:50:00|2906.08|2904.58|2905.58|2904.08|2906.58|2905.08|2905.58|2904.08|752
1588964100000|2020-05-08 18:55:00|2906.08|2904.58|2906.58|2905.08|2906.58|2905.08|2905.58|2904.08|1586
1588964400000|2020-05-08 19:00:00|2906.08|2904.58|2907.58|2906.08|2907.58|2906.08|2905.58|2904.08|1367
1588964700000|2020-05-08 19:05:00|2906.58|2905.08|2906.58|2905.08|2907.58|2906.08|2906.08|2904.58|732
1588965000000|2020-05-08 19:10:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2903.58|2902.08|779
1588965300000|2020-05-08 19:15:00|2904.08|2902.58|2904.58|2903.08|2904.58|2903.08|2902.58|2901.08|664
1588965600000|2020-05-08 19:20:00|2905.58|2904.08|2905.58|2904.08|2906.58|2905.08|2905.58|2904.08|495
1588965900000|2020-05-08 19:25:00|2906.58|2905.08|2906.58|2905.08|2906.58|2905.08|2905.58|2904.08|467
1588966200000|2020-05-08 19:30:00|2905.58|2904.08|2908.58|2907.08|2909.58|2908.08|2905.58|2904.08|1821
1588966500000|2020-05-08 19:35:00|2907.58|2906.08|2908.08|2906.58|2908.58|2907.08|2906.58|2905.08|1698
1588966800000|2020-05-08 19:40:00|2908.58|2907.08|2910.58|2909.08|2910.58|2909.08|2908.08|2906.58|1614
1588967100000|2020-05-08 19:45:00|2909.58|2908.08|2911.58|2910.08|2911.58|2910.08|2909.58|2908.08|1549
1588967400000|2020-05-08 19:50:00|2912.58|2911.08|2912.58|2911.08|2912.58|2911.08|2910.58|2909.08|3514
1588967700000|2020-05-08 19:55:00|2911.58|2910.08|2914.08|2912.58|2914.58|2913.08|2910.58|2909.08|7709
1588968000000|2020-05-08 20:00:00|2914.13|2911.13|2917.93|2914.93|2918.83|2915.83|2913.93|2910.93|172
1588968300000|2020-05-08 20:05:00|2917.63|2914.63|2919.23|2916.23|2919.43|2916.43|2917.63|2914.63|0
1588968600000|2020-05-08 20:10:00|2919.03|2916.03|2919.93|2916.93|2921.23|2918.23|2918.83|2915.83|0
1588968900000|2020-05-08 20:15:00|2920.03|2917.03|2919.73|2916.73|2920.03|2917.03|2919.43|2916.43|0
1588969200000|2020-05-08 20:20:00|2919.63|2916.63|2919.33|2916.33|2919.73|2916.73|2919.03|2916.03|0
1588969500000|2020-05-08 20:25:00|2919.23|2916.23|2919.13|2916.13|2919.33|2916.33|2919.13|2916.13|0
1588969800000|2020-05-08 20:30:00|2919.53|2916.53|2919.53|2916.53|2920.23|2917.23|2918.63|2915.63|0
1588970100000|2020-05-08 20:35:00|2919.33|2916.33|2920.03|2917.03|2920.23|2917.23|2919.33|2916.33|0
1588970400000|2020-05-08 20:40:00|2920.23|2917.23|2920.93|2917.93|2921.13|2918.13|2920.23|2917.23|0
1588970700000|2020-05-08 20:45:00|2921.13|2918.13|2922.03|2919.03|2922.43|2919.43|2920.43|2917.43|0
1588971000000|2020-05-08 20:50:00|2921.83|2918.83|2922.93|2919.93|2924.03|2921.03|2921.83|2918.83|0
1588971300000|2020-05-08 20:55:00|2923.13|2920.13|2921.93|2918.93|2923.13|2920.13|2921.13|2918.13|0
1589148000000|2020-05-10 22:00:00|2914.73|2911.73|2914.43|2911.43|2915.63|2912.63|2913.93|2910.93|0
1589148300000|2020-05-10 22:05:00|2914.53|2911.53|2913.53|2910.53|2914.63|2911.63|2913.23|2910.23|0
1589148600000|2020-05-10 22:10:00|2913.73|2910.73|2918.73|2915.73|2920.03|2917.03|2913.53|2910.53|0
1589148900000|2020-05-10 22:15:00|2918.53|2915.53|2918.03|2915.03|2919.23|2916.23|2916.93|2913.93|0
1589149200000|2020-05-10 22:20:00|2917.63|2914.63|2920.73|2917.73|2921.43|2918.43|2917.43|2914.43|0
1589149500000|2020-05-10 22:25:00|2920.93|2917.93|2920.53|2917.53|2922.93|2919.93|2919.83|2916.83|0
1589149800000|2020-05-10 22:30:00|2920.63|2917.63|2917.33|2914.33|2921.43|2918.43|2917.23|2914.23|0
1589150100000|2020-05-10 22:35:00|2917.43|2914.43|2918.33|2915.33|2919.63|2916.63|2916.33|2913.33|0
1589150400000|2020-05-10 22:40:00|2918.43|2915.43|2918.73|2915.73|2919.63|2916.63|2918.33|2915.33|0
1589150700000|2020-05-10 22:45:00|2918.83|2915.83|2920.33|2917.33|2920.33|2917.33|2918.53|2915.53|0
1589151000000|2020-05-10 22:50:00|2920.73|2917.73|2919.53|2916.53|2921.63|2918.63|2919.23|2916.23|0
1589151300000|2020-05-10 22:55:00|2919.03|2916.03|2920.43|2917.43|2921.13|2918.13|2919.03|2916.03|0
1589151600000|2020-05-10 23:00:00|2920.63|2917.63|2921.33|2918.33|2923.33|2920.33|2920.63|2917.63|0
1589151900000|2020-05-10 23:05:00|2921.43|2918.43|2921.33|2918.33|2921.73|2918.73|2921.13|2918.13|0
1589152200000|2020-05-10 23:10:00|2921.23|2918.23|2919.03|2916.03|2921.73|2918.73|2918.83|2915.83|0
1589152500000|2020-05-10 23:15:00|2918.83|2915.83|2921.13|2918.13|2922.23|2919.23|2918.63|2915.63|0
1589152800000|2020-05-10 23:20:00|2921.23|2918.23|2921.73|2918.73|2922.43|2919.43|2920.43|2917.43|0
1589153100000|2020-05-10 23:25:00|2921.63|2918.63|2924.03|2921.03|2924.43|2921.43|2921.53|2918.53|0
1589153400000|2020-05-10 23:30:00|2924.63|2921.63|2927.53|2924.53|2927.93|2924.93|2924.43|2921.43|0
1589153700000|2020-05-10 23:35:00|2927.63|2924.63|2929.83|2926.83|2930.23|2927.23|2927.13|2924.13|0
1589154000000|2020-05-10 23:40:00|2929.53|2926.53|2930.23|2927.23|2931.53|2928.53|2928.63|2925.63|0
1589154300000|2020-05-10 23:45:00|2930.33|2927.33|2928.63|2925.63|2930.93|2927.93|2927.43|2924.43|0
1589154600000|2020-05-10 23:50:00|2928.73|2925.73|2928.93|2925.93|2929.33|2926.33|2928.23|2925.23|0
1589154900000|2020-05-10 23:55:00|2929.13|2926.13|2930.63|2927.63|2930.93|2927.93|2928.93|2925.93|0
1589155200000|2020-05-11 00:00:00|2930.43|2927.43|2929.53|2926.53|2931.53|2928.53|2928.63|2925.63|0
1589155500000|2020-05-11 00:05:00|2929.63|2926.63|2931.13|2928.13|2932.03|2929.03|2929.33|2926.33|0
1589155800000|2020-05-11 00:10:00|2931.33|2928.33|2925.83|2922.83|2932.03|2929.03|2925.83|2922.83|0
1589156100000|2020-05-11 00:15:00|2925.93|2922.93|2926.83|2924.83|2926.83|2924.83|2919.83|2917.83|2584
1589156400000|2020-05-11 00:20:00|2927.83|2925.83|2924.83|2922.83|2928.33|2926.33|2924.83|2922.83|393
1589156700000|2020-05-11 00:25:00|2925.33|2923.33|2926.83|2924.83|2927.83|2925.83|2924.83|2922.83|288
1589157000000|2020-05-11 00:30:00|2925.83|2923.83|2925.83|2923.83|2926.33|2924.33|2925.83|2923.83|28
1589157300000|2020-05-11 00:35:00|2925.33|2923.33|2923.83|2921.83|2925.83|2923.83|2923.83|2921.83|374
1589157600000|2020-05-11 00:40:00|2924.33|2922.33|2924.83|2922.83|2924.83|2922.83|2922.83|2920.83|34
1589157900000|2020-05-11 00:45:00|2923.83|2921.83|2923.33|2921.33|2924.83|2922.83|2921.83|2919.83|62
1589158200000|2020-05-11 00:50:00|2923.83|2921.83|2925.83|2923.83|2925.83|2923.83|2923.33|2921.33|20
1589158500000|2020-05-11 00:55:00|2926.83|2924.83|2928.83|2926.83|2928.83|2926.83|2926.33|2924.33|112
1589158800000|2020-05-11 01:00:00|2929.33|2927.33|2926.83|2924.83|2929.33|2927.33|2924.33|2922.33|363
1589159100000|2020-05-11 01:05:00|2925.83|2923.83|2925.83|2923.83|2926.83|2924.83|2924.83|2922.83|218
1589159400000|2020-05-11 01:10:00|2926.33|2924.33|2927.33|2925.33|2927.33|2925.33|2925.83|2923.83|48
1589159700000|2020-05-11 01:15:00|2927.83|2925.83|2926.83|2924.83|2927.83|2925.83|2925.83|2923.83|133
1589160000000|2020-05-11 01:20:00|2926.33|2924.33|2928.83|2926.83|2929.83|2927.83|2925.83|2923.83|162
1589160300000|2020-05-11 01:25:00|2927.83|2925.83|2929.33|2927.33|2929.83|2927.83|2927.83|2925.83|165
1589160600000|2020-05-11 01:30:00|2929.83|2927.83|2932.83|2930.83|2932.83|2930.83|2928.33|2926.33|699
1589160900000|2020-05-11 01:35:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|815
1589161200000|2020-05-11 01:40:00|2933.83|2931.83|2931.83|2929.83|2933.83|2931.83|2931.83|2929.83|360
1589161500000|2020-05-11 01:45:00|2932.83|2930.83|2933.83|2931.83|2934.83|2932.83|2932.83|2930.83|425
1589161800000|2020-05-11 01:50:00|2932.83|2930.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|560
1589162100000|2020-05-11 01:55:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2931.83|2929.83|104
1589162400000|2020-05-11 02:00:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|129
1589162700000|2020-05-11 02:05:00|2933.33|2931.33|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|244
1589163000000|2020-05-11 02:10:00|2932.83|2930.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|47
1589163300000|2020-05-11 02:15:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|37
1589163600000|2020-05-11 02:20:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2930.83|2928.83|226
1589163900000|2020-05-11 02:25:00|2931.83|2929.83|2929.83|2927.83|2931.83|2929.83|2929.83|2927.83|122
1589164200000|2020-05-11 02:30:00|2930.83|2928.83|2929.83|2927.83|2930.83|2928.83|2928.83|2926.83|65
1589164500000|2020-05-11 02:35:00|2930.83|2928.83|2930.83|2928.83|2930.83|2928.83|2929.83|2927.83|22
1589164800000|2020-05-11 02:40:00|2931.83|2929.83|2930.83|2928.83|2932.83|2930.83|2930.83|2928.83|123
1589165100000|2020-05-11 02:45:00|2931.33|2929.33|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|41
1589165400000|2020-05-11 02:50:00|2930.33|2928.33|2931.83|2929.83|2932.33|2930.33|2929.83|2927.83|323
1589165700000|2020-05-11 02:55:00|2931.33|2929.33|2929.83|2927.83|2931.33|2929.33|2927.83|2925.83|362
1589166000000|2020-05-11 03:00:00|2929.33|2927.33|2929.83|2927.83|2929.83|2927.83|2928.83|2926.83|58
1589166300000|2020-05-11 03:05:00|2930.33|2928.33|2929.83|2927.83|2930.83|2928.83|2929.83|2927.83|13
1589166600000|2020-05-11 03:10:00|2930.83|2928.83|2928.83|2926.83|2930.83|2928.83|2927.83|2925.83|339
1589166900000|2020-05-11 03:15:00|2929.33|2927.33|2929.83|2927.83|2929.83|2927.83|2928.83|2926.83|22
1589167200000|2020-05-11 03:20:00|2930.33|2928.33|2930.83|2928.83|2930.83|2928.83|2929.83|2927.83|39
1589167500000|2020-05-11 03:25:00|2931.83|2929.83|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|25
1589167800000|2020-05-11 03:30:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2930.83|2928.83|57
1589168100000|2020-05-11 03:35:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|29
1589168400000|2020-05-11 03:40:00|2931.83|2929.83|2933.83|2931.83|2933.83|2931.83|2931.83|2929.83|112
1589168700000|2020-05-11 03:45:00|2933.33|2931.33|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|38
1589169000000|2020-05-11 03:50:00|2934.33|2932.33|2933.83|2931.83|2934.33|2932.33|2933.83|2931.83|89
1589169300000|2020-05-11 03:55:00|2934.83|2932.83|2934.83|2932.83|2934.83|2932.83|2934.83|2932.83|56
1589169600000|2020-05-11 04:00:00|2935.33|2933.33|2936.83|2934.83|2936.83|2934.83|2935.33|2933.33|272
1589169900000|2020-05-11 04:05:00|2937.83|2935.83|2939.83|2937.83|2939.83|2937.83|2936.83|2934.83|390
1589170200000|2020-05-11 04:10:00|2938.83|2936.83|2938.83|2936.83|2938.83|2936.83|2938.83|2936.83|13
1589170500000|2020-05-11 04:15:00|2937.83|2935.83|2936.83|2934.83|2937.83|2935.83|2936.83|2934.83|40
1589170800000|2020-05-11 04:20:00|2935.83|2933.83|2931.83|2929.83|2936.33|2934.33|2931.83|2929.83|135
1589171100000|2020-05-11 04:25:00|2932.83|2930.83|2932.33|2930.33|2932.83|2930.83|2931.83|2929.83|11
1589171400000|2020-05-11 04:30:00|2932.83|2930.83|2931.83|2929.83|2932.83|2930.83|2930.83|2928.83|136
1589171700000|2020-05-11 04:35:00|2932.83|2930.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|63
1589172000000|2020-05-11 04:40:00|2931.83|2929.83|2931.83|2929.83|2932.83|2930.83|2931.83|2929.83|79
1589172300000|2020-05-11 04:45:00|2930.83|2928.83|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|86
1589172600000|2020-05-11 04:50:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|110
1589172900000|2020-05-11 04:55:00|2933.83|2931.83|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|85
1589173200000|2020-05-11 05:00:00|2932.83|2930.83|2931.83|2929.83|2932.83|2930.83|2930.83|2928.83|225
1589173500000|2020-05-11 05:05:00|2930.83|2928.83|2932.83|2930.83|2933.83|2931.83|2930.83|2928.83|264
1589173800000|2020-05-11 05:10:00|2931.83|2929.83|2930.83|2928.83|2932.83|2930.83|2930.83|2928.83|86
1589174100000|2020-05-11 05:15:00|2930.33|2928.33|2928.83|2926.83|2930.83|2928.83|2928.83|2926.83|99
1589174400000|2020-05-11 05:20:00|2927.83|2925.83|2928.83|2926.83|2928.83|2926.83|2926.83|2924.83|154
1589174700000|2020-05-11 05:25:00|2929.83|2927.83|2926.83|2924.83|2929.83|2927.83|2926.83|2924.83|241
1589175000000|2020-05-11 05:30:00|2925.83|2923.83|2924.83|2922.83|2926.83|2924.83|2924.83|2922.83|326
1589175300000|2020-05-11 05:35:00|2925.83|2923.83|2927.83|2925.83|2927.83|2925.83|2923.83|2921.83|743
1589175600000|2020-05-11 05:40:00|2927.33|2925.33|2926.83|2924.83|2927.83|2925.83|2925.83|2923.83|122
1589175900000|2020-05-11 05:45:00|2927.83|2925.83|2925.33|2923.33|2928.83|2926.83|2924.33|2922.33|600
1589176200000|2020-05-11 05:50:00|2924.83|2922.83|2927.83|2925.83|2928.83|2926.83|2924.83|2922.83|253
1589176500000|2020-05-11 05:55:00|2926.83|2924.83|2925.83|2923.83|2927.83|2925.83|2923.83|2921.83|620
1589176800000|2020-05-11 06:00:00|2925.58|2924.08|2917.58|2916.08|2925.58|2924.08|2915.58|2914.08|2330
1589177100000|2020-05-11 06:05:00|2916.58|2915.08|2919.58|2918.08|2919.58|2918.08|2915.58|2914.08|1736
1589177400000|2020-05-11 06:10:00|2918.58|2917.08|2922.58|2921.08|2923.58|2922.08|2918.58|2917.08|2055
1589177700000|2020-05-11 06:15:00|2923.58|2922.08|2921.58|2920.08|2924.58|2923.08|2921.58|2920.08|1371
1589178000000|2020-05-11 06:20:00|2920.58|2919.08|2918.58|2917.08|2921.58|2920.08|2918.58|2917.08|1211
1589178300000|2020-05-11 06:25:00|2917.58|2916.08|2920.58|2919.08|2922.58|2921.08|2916.58|2915.08|2055
1589178600000|2020-05-11 06:30:00|2919.58|2918.08|2920.58|2919.08|2922.08|2920.58|2919.58|2918.08|1157
1589178900000|2020-05-11 06:35:00|2921.08|2919.58|2919.58|2918.08|2921.58|2920.08|2919.58|2918.08|1767
1589179200000|2020-05-11 06:40:00|2920.58|2919.08|2920.58|2919.08|2920.58|2919.08|2919.58|2918.08|246
1589179500000|2020-05-11 06:45:00|2921.08|2919.58|2920.58|2919.08|2921.08|2919.58|2920.58|2919.08|1138
1589179800000|2020-05-11 06:50:00|2921.58|2920.08|2922.58|2921.08|2922.58|2921.08|2919.58|2918.08|1075
1589180100000|2020-05-11 06:55:00|2921.58|2920.08|2923.58|2922.08|2924.58|2923.08|2921.58|2920.08|1625
1589180400000|2020-05-11 07:00:00|2922.58|2921.08|2920.58|2919.08|2924.58|2923.08|2917.58|2916.08|12813
1589180700000|2020-05-11 07:05:00|2919.58|2918.08|2917.58|2916.08|2920.58|2919.08|2915.58|2914.08|5526
1589181000000|2020-05-11 07:10:00|2916.58|2915.08|2922.58|2921.08|2922.58|2921.08|2916.58|2915.08|8149
1589181300000|2020-05-11 07:15:00|2921.58|2920.08|2925.58|2924.08|2925.58|2924.08|2917.58|2916.08|5213
1589181600000|2020-05-11 07:20:00|2924.58|2923.08|2926.58|2925.08|2927.58|2926.08|2922.58|2921.08|6391
1589181900000|2020-05-11 07:25:00|2927.58|2926.08|2928.58|2927.08|2928.58|2927.08|2925.58|2924.08|5251
1589182200000|2020-05-11 07:30:00|2927.58|2926.08|2921.58|2920.08|2927.58|2926.08|2921.58|2920.08|5623
1589182500000|2020-05-11 07:35:00|2920.58|2919.08|2927.58|2926.08|2929.58|2928.08|2920.58|2919.08|4197
1589182800000|2020-05-11 07:40:00|2926.58|2925.08|2922.58|2921.08|2927.58|2926.08|2920.58|2919.08|4218
1589183100000|2020-05-11 07:45:00|2921.58|2920.08|2920.58|2919.08|2921.58|2920.08|2919.58|2918.08|3601
1589183400000|2020-05-11 07:50:00|2921.58|2920.08|2919.58|2918.08|2923.58|2922.08|2919.58|2918.08|2268
1589183700000|2020-05-11 07:55:00|2920.58|2919.08|2917.58|2916.08|2922.58|2921.08|2917.58|2916.08|4520
1589184000000|2020-05-11 08:00:00|2916.58|2915.08|2918.58|2917.08|2918.58|2917.08|2916.58|2915.08|3649
1589184300000|2020-05-11 08:05:00|2917.58|2916.08|2916.58|2915.08|2919.58|2918.08|2916.58|2915.08|4272
1589184600000|2020-05-11 08:10:00|2917.58|2916.08|2913.58|2912.08|2918.58|2917.08|2913.58|2912.08|5034
1589184900000|2020-05-11 08:15:00|2912.58|2911.08|2911.58|2910.08|2912.58|2911.08|2909.58|2908.08|7132
1589185200000|2020-05-11 08:20:00|2912.08|2910.58|2909.58|2908.08|2912.58|2911.08|2908.58|2907.08|5720
1589185500000|2020-05-11 08:25:00|2908.58|2907.08|2908.58|2907.08|2909.58|2908.08|2907.58|2906.08|7130
1589185800000|2020-05-11 08:30:00|2907.58|2906.08|2907.58|2906.08|2909.58|2908.08|2907.58|2906.08|7246
1589186100000|2020-05-11 08:35:00|2906.58|2905.08|2905.58|2904.08|2906.58|2905.08|2902.58|2901.08|4346
1589186400000|2020-05-11 08:40:00|2904.58|2903.08|2899.58|2898.08|2905.58|2904.08|2899.58|2898.08|6248
1589186700000|2020-05-11 08:45:00|2900.58|2899.08|2897.58|2896.08|2900.58|2899.08|2894.58|2893.08|7485
1589187000000|2020-05-11 08:50:00|2898.58|2897.08|2899.58|2898.08|2899.58|2898.08|2896.58|2895.08|6718
1589187300000|2020-05-11 08:55:00|2898.58|2897.08|2900.58|2899.08|2901.58|2900.08|2898.58|2897.08|7639
1589187600000|2020-05-11 09:00:00|2900.08|2898.58|2891.58|2890.08|2900.58|2899.08|2891.58|2890.08|7504
1589187900000|2020-05-11 09:05:00|2892.58|2891.08|2893.58|2892.08|2895.58|2894.08|2892.58|2891.08|3827
1589188200000|2020-05-11 09:10:00|2894.58|2893.08|2892.58|2891.08|2894.58|2893.08|2891.58|2890.08|5000
1589188500000|2020-05-11 09:15:00|2893.58|2892.08|2896.58|2895.08|2898.58|2897.08|2893.58|2892.08|4311
1589188800000|2020-05-11 09:20:00|2897.58|2896.08|2895.58|2894.08|2897.58|2896.08|2894.58|2893.08|2597
1589189100000|2020-05-11 09:25:00|2895.08|2893.58|2888.58|2887.08|2895.58|2894.08|2888.58|2887.08|6788
1589189400000|2020-05-11 09:30:00|2887.58|2886.08|2890.58|2889.08|2891.58|2890.08|2887.58|2886.08|6496
1589189700000|2020-05-11 09:35:00|2891.08|2889.58|2890.58|2889.08|2892.58|2891.08|2890.58|2889.08|6801
1589190000000|2020-05-11 09:40:00|2891.58|2890.08|2893.58|2892.08|2893.58|2892.08|2891.58|2890.08|4581
1589190300000|2020-05-11 09:45:00|2894.58|2893.08|2897.58|2896.08|2897.58|2896.08|2893.58|2892.08|4850
1589190600000|2020-05-11 09:50:00|2896.58|2895.08|2896.58|2895.08|2897.58|2896.08|2894.58|2893.08|4901
1589190900000|2020-05-11 09:55:00|2895.58|2894.08|2894.58|2893.08|2897.58|2896.08|2894.58|2893.08|4541
1589191200000|2020-05-11 10:00:00|2893.58|2892.08|2892.58|2891.08|2894.58|2893.08|2892.58|2891.08|1898
1589191500000|2020-05-11 10:05:00|2893.58|2892.08|2893.58|2892.08|2895.58|2894.08|2891.58|2890.08|2673
1589191800000|2020-05-11 10:10:00|2894.58|2893.08|2890.58|2889.08|2894.58|2893.08|2890.58|2889.08|1914
1589192100000|2020-05-11 10:15:00|2889.58|2888.08|2880.58|2879.08|2889.58|2888.08|2880.58|2879.08|8853
1589192400000|2020-05-11 10:20:00|2881.58|2880.08|2880.58|2879.08|2883.58|2882.08|2880.58|2879.08|4182
1589192700000|2020-05-11 10:25:00|2881.58|2880.08|2881.58|2880.08|2883.58|2882.08|2880.58|2879.08|3771
1589193000000|2020-05-11 10:30:00|2880.58|2879.08|2884.58|2883.08|2884.58|2883.08|2879.58|2878.08|5394
1589193300000|2020-05-11 10:35:00|2885.58|2884.08|2885.58|2884.08|2886.58|2885.08|2884.58|2883.08|2143
1589193600000|2020-05-11 10:40:00|2884.58|2883.08|2886.58|2885.08|2886.58|2885.08|2883.58|2882.08|4206
1589193900000|2020-05-11 10:45:00|2887.58|2886.08|2884.58|2883.08|2887.58|2886.08|2884.58|2883.08|3588
1589194200000|2020-05-11 10:50:00|2883.58|2882.08|2880.58|2879.08|2883.58|2882.08|2880.58|2879.08|2778
1589194500000|2020-05-11 10:55:00|2881.58|2880.08|2886.58|2885.08|2886.58|2885.08|2880.58|2879.08|3605
1589194800000|2020-05-11 11:00:00|2887.58|2886.08|2884.58|2883.08|2887.58|2886.08|2882.58|2881.08|4389
1589195100000|2020-05-11 11:05:00|2885.58|2884.08|2884.58|2883.08|2886.58|2885.08|2884.58|2883.08|2648
1589195400000|2020-05-11 11:10:00|2883.58|2882.08|2886.58|2885.08|2887.58|2886.08|2883.58|2882.08|2520
1589195700000|2020-05-11 11:15:00|2887.58|2886.08|2885.58|2884.08|2888.58|2887.08|2885.58|2884.08|4283
1589196000000|2020-05-11 11:20:00|2884.58|2883.08|2885.58|2884.08|2885.58|2884.08|2881.58|2880.08|2760
1589196300000|2020-05-11 11:25:00|2886.58|2885.08|2885.58|2884.08|2886.58|2885.08|2883.58|2882.08|1696
1589196600000|2020-05-11 11:30:00|2886.58|2885.08|2882.58|2881.08|2886.58|2885.08|2881.58|2880.08|3050
1589196900000|2020-05-11 11:35:00|2881.58|2880.08|2880.58|2879.08|2882.58|2881.08|2880.58|2879.08|2285
1589197200000|2020-05-11 11:40:00|2881.25|2879.75|2875.25|2873.75|2883.25|2881.75|2874.75|2873.25|10767
1589197500000|2020-05-11 11:45:00|2874.75|2873.25|2875.25|2873.75|2879.25|2877.75|2874.25|2872.75|5077
1589197800000|2020-05-11 11:50:00|2874.25|2872.75|2875.25|2873.75|2876.25|2874.75|2874.25|2872.75|2891
1589198100000|2020-05-11 11:55:00|2876.25|2874.75|2871.25|2869.75|2877.25|2875.75|2870.25|2868.75|6804
1589198400000|2020-05-11 12:00:00|2872.25|2870.75|2875.25|2873.75|2876.25|2874.75|2871.25|2869.75|5909
1589198700000|2020-05-11 12:05:00|2874.25|2872.75|2872.25|2870.75|2876.25|2874.75|2869.25|2867.75|6937
1589199000000|2020-05-11 12:10:00|2871.25|2869.75|2873.25|2871.75|2874.25|2872.75|2870.25|2868.75|6143
1589199300000|2020-05-11 12:15:00|2872.25|2870.75|2870.25|2868.75|2872.25|2870.75|2865.25|2863.75|9720
1589199600000|2020-05-11 12:20:00|2869.25|2867.75|2871.25|2869.75|2871.25|2869.75|2866.25|2864.75|9901
1589199900000|2020-05-11 12:25:00|2870.25|2868.75|2867.25|2865.75|2871.25|2869.75|2866.25|2864.75|5483
1589200200000|2020-05-11 12:30:00|2866.25|2864.75|2869.25|2867.75|2870.25|2868.75|2865.25|2863.75|3936
1589200500000|2020-05-11 12:35:00|2870.25|2868.75|2868.25|2866.75|2870.25|2868.75|2866.25|2864.75|3358
1589200800000|2020-05-11 12:40:00|2867.75|2866.25|2863.25|2861.75|2868.25|2866.75|2862.25|2860.75|6666
1589201100000|2020-05-11 12:45:00|2862.25|2860.75|2864.25|2862.75|2864.25|2862.75|2862.25|2860.75|4243
1589201400000|2020-05-11 12:50:00|2865.25|2863.75|2863.25|2861.75|2865.25|2863.75|2863.25|2861.75|3895
1589201700000|2020-05-11 12:55:00|2864.25|2862.75|2865.25|2863.75|2865.25|2863.75|2864.25|2862.75|2351
1589202000000|2020-05-11 13:00:00|2864.25|2862.75|2871.25|2869.75|2871.25|2869.75|2864.25|2862.75|6144
1589202300000|2020-05-11 13:05:00|2872.25|2870.75|2872.25|2870.75|2873.25|2871.75|2871.25|2869.75|2876
1589202600000|2020-05-11 13:10:00|2873.25|2871.75|2873.25|2871.75|2873.25|2871.75|2870.25|2868.75|3306
1589202900000|2020-05-11 13:15:00|2872.25|2870.75|2875.25|2873.75|2875.25|2873.75|2870.25|2868.75|4371
1589203200000|2020-05-11 13:20:00|2876.25|2874.75|2874.25|2872.75|2877.25|2875.75|2873.25|2871.75|5408
1589203500000|2020-05-11 13:25:00|2875.25|2873.75|2876.25|2874.75|2876.25|2874.75|2874.25|2872.75|2706
1589203800000|2020-05-11 13:30:00|2875.25|2873.75|2874.25|2872.75|2876.25|2874.75|2871.25|2869.75|12878
1589204100000|2020-05-11 13:35:00|2875.25|2873.75|2878.25|2876.75|2879.25|2877.75|2872.25|2870.75|4898
1589204400000|2020-05-11 13:40:00|2878.75|2877.25|2882.25|2880.75|2882.25|2880.75|2877.25|2875.75|5813
1589204700000|2020-05-11 13:45:00|2883.25|2881.75|2880.25|2878.75|2885.25|2883.75|2880.25|2878.75|5050
1589205000000|2020-05-11 13:50:00|2881.25|2879.75|2881.25|2879.75|2882.25|2880.75|2879.25|2877.75|4267
1589205300000|2020-05-11 13:55:00|2880.25|2878.75|2876.25|2874.75|2880.25|2878.75|2873.25|2871.75|6585
1589205600000|2020-05-11 14:00:00|2877.25|2875.75|2883.25|2881.75|2883.25|2881.75|2876.25|2874.75|5029
1589205900000|2020-05-11 14:05:00|2884.25|2882.75|2882.25|2880.75|2885.25|2883.75|2881.25|2879.75|3813
1589206200000|2020-05-11 14:10:00|2882.15|2880.65|2878.15|2876.65|2884.15|2882.65|2877.15|2875.65|9429
1589206500000|2020-05-11 14:15:00|2879.15|2877.65|2877.15|2875.65|2879.15|2877.65|2874.15|2872.65|11283
1589206800000|2020-05-11 14:20:00|2878.15|2876.65|2879.15|2877.65|2883.15|2881.65|2877.15|2875.65|4611
1589207100000|2020-05-11 14:25:00|2880.15|2878.65|2878.15|2876.65|2881.15|2879.65|2877.15|2875.65|7550
1589207400000|2020-05-11 14:30:00|2877.15|2875.65|2881.15|2879.65|2882.15|2880.65|2875.15|2873.65|4227
1589207700000|2020-05-11 14:35:00|2880.15|2878.65|2878.15|2876.65|2883.15|2881.65|2875.15|2873.65|6348
1589208000000|2020-05-11 14:40:00|2877.15|2875.65|2878.15|2876.65|2878.15|2876.65|2877.15|2875.65|2655
1589208300000|2020-05-11 14:45:00|2879.15|2877.65|2881.15|2879.65|2882.15|2880.65|2876.15|2874.65|5676
1589208600000|2020-05-11 14:50:00|2880.15|2878.65|2876.15|2874.65|2880.15|2878.65|2875.15|2873.65|4208
1589208900000|2020-05-11 14:55:00|2875.15|2873.65|2876.15|2874.65|2877.15|2875.65|2874.15|2872.65|5034
1589209200000|2020-05-11 15:00:00|2875.15|2873.65|2874.15|2872.65|2876.15|2874.65|2873.15|2871.65|6748
1589209500000|2020-05-11 15:05:00|2875.15|2873.65|2876.15|2874.65|2878.15|2876.65|2874.15|2872.65|4767
1589209800000|2020-05-11 15:10:00|2875.15|2873.65|2875.15|2873.65|2877.15|2875.65|2873.15|2871.65|4882
1589210100000|2020-05-11 15:15:00|2876.15|2874.65|2879.15|2877.65|2880.15|2878.65|2874.15|2872.65|5912
1589210400000|2020-05-11 15:20:00|2880.15|2878.65|2880.15|2878.65|2881.15|2879.65|2879.15|2877.65|7045
1589210700000|2020-05-11 15:25:00|2879.15|2877.65|2885.15|2883.65|2885.15|2883.65|2878.15|2876.65|20218
1589211000000|2020-05-11 15:30:00|2886.15|2884.65|2885.15|2883.65|2886.15|2884.65|2883.15|2881.65|41453
1589211300000|2020-05-11 15:35:00|2886.15|2884.65|2888.15|2886.65|2889.15|2887.65|2885.15|2883.65|23041
1589211600000|2020-05-11 15:40:00|2887.15|2885.65|2888.15|2886.65|2888.15|2886.65|2886.15|2884.65|8171
1589211900000|2020-05-11 15:45:00|2887.15|2885.65|2888.15|2886.65|2889.15|2887.65|2887.15|2885.65|8108
1589212200000|2020-05-11 15:50:00|2887.15|2885.65|2888.15|2886.65|2889.15|2887.65|2887.15|2885.65|7562
1589212500000|2020-05-11 15:55:00|2889.15|2887.65|2889.15|2887.65|2889.15|2887.65|2888.15|2886.65|3702
1589212800000|2020-05-11 16:00:00|2890.15|2888.65|2887.15|2885.65|2890.15|2888.65|2886.15|2884.65|6985
1589213100000|2020-05-11 16:05:00|2886.15|2884.65|2884.15|2882.65|2886.15|2884.65|2884.15|2882.65|3177
1589213400000|2020-05-11 16:10:00|2883.65|2882.15|2885.15|2883.65|2885.15|2883.65|2883.15|2881.65|1205
1589213700000|2020-05-11 16:15:00|2886.15|2884.65|2890.15|2888.65|2890.15|2888.65|2886.15|2884.65|3073
1589214000000|2020-05-11 16:20:00|2891.15|2889.65|2895.15|2893.65|2895.15|2893.65|2891.15|2889.65|6278
1589214300000|2020-05-11 16:25:00|2894.15|2892.65|2896.15|2894.65|2897.15|2895.65|2894.15|2892.65|2970
1589214600000|2020-05-11 16:30:00|2895.15|2893.65|2898.15|2896.65|2898.15|2896.65|2895.15|2893.65|2808
1589214900000|2020-05-11 16:35:00|2897.15|2895.65|2897.15|2895.65|2898.15|2896.65|2897.15|2895.65|2070
1589215200000|2020-05-11 16:40:00|2896.15|2894.65|2897.15|2895.65|2897.15|2895.65|2896.15|2894.65|950
1589215500000|2020-05-11 16:45:00|2898.15|2896.65|2896.15|2894.65|2898.15|2896.65|2895.15|2893.65|1730
1589215800000|2020-05-11 16:50:00|2895.15|2893.65|2898.15|2896.65|2898.15|2896.65|2895.15|2893.65|1085
1589216100000|2020-05-11 16:55:00|2897.15|2895.65|2899.15|2897.65|2899.15|2897.65|2897.15|2895.65|1673
1589216400000|2020-05-11 17:00:00|2898.15|2896.65|2900.15|2898.65|2901.15|2899.65|2898.15|2896.65|3415
1589216700000|2020-05-11 17:05:00|2901.15|2899.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|1014
1589217000000|2020-05-11 17:10:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2901.15|2899.65|1620
1589217300000|2020-05-11 17:15:00|2900.15|2898.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|899
1589217600000|2020-05-11 17:20:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2900.65|2899.15|1583
1589217900000|2020-05-11 17:25:00|2902.15|2900.65|2903.15|2901.65|2903.15|2901.65|2902.15|2900.65|1423
1589218200000|2020-05-11 17:30:00|2904.15|2902.65|2903.15|2901.65|2904.15|2902.65|2902.15|2900.65|2618
1589218500000|2020-05-11 17:35:00|2904.15|2902.65|2905.15|2903.65|2905.15|2903.65|2904.15|2902.65|779
1589218800000|2020-05-11 17:40:00|2904.15|2902.65|2902.15|2900.65|2904.15|2902.65|2902.15|2900.65|1791
1589219100000|2020-05-11 17:45:00|2903.15|2901.65|2901.15|2899.65|2903.15|2901.65|2901.15|2899.65|1699
1589219400000|2020-05-11 17:50:00|2902.15|2900.65|2901.15|2899.65|2902.15|2900.65|2900.15|2898.65|1103
1589219700000|2020-05-11 17:55:00|2902.15|2900.65|2898.15|2896.65|2902.15|2900.65|2898.15|2896.65|3779
1589220000000|2020-05-11 18:00:00|2897.15|2895.65|2896.15|2894.65|2898.15|2896.65|2896.15|2894.65|3432
1589220300000|2020-05-11 18:05:00|2895.15|2893.65|2897.15|2895.65|2897.15|2895.65|2894.15|2892.65|1402
1589220600000|2020-05-11 18:10:00|2896.15|2894.65|2894.15|2892.65|2897.15|2895.65|2894.15|2892.65|1382
1589220900000|2020-05-11 18:15:00|2895.15|2893.65|2896.15|2894.65|2896.15|2894.65|2894.15|2892.65|1026
1589221200000|2020-05-11 18:20:00|2897.15|2895.65|2896.15|2894.65|2897.15|2895.65|2896.15|2894.65|950
1589221500000|2020-05-11 18:25:00|2897.15|2895.65|2895.15|2893.65|2897.15|2895.65|2893.15|2891.65|1753
1589221800000|2020-05-11 18:30:00|2894.65|2893.15|2897.15|2895.65|2898.15|2896.65|2894.15|2892.65|724
1589222100000|2020-05-11 18:35:00|2898.15|2896.65|2899.15|2897.65|2899.15|2897.65|2897.15|2895.65|730
1589222400000|2020-05-11 18:40:00|2898.15|2896.65|2898.15|2896.65|2898.15|2896.65|2897.15|2895.65|468
1589222700000|2020-05-11 18:45:00|2897.15|2895.65|2898.15|2896.65|2899.15|2897.65|2897.15|2895.65|1047
1589223000000|2020-05-11 18:50:00|2899.15|2897.65|2901.15|2899.65|2901.15|2899.65|2898.15|2896.65|1655
1589223300000|2020-05-11 18:55:00|2900.15|2898.65|2900.15|2898.65|2901.15|2899.65|2900.15|2898.65|391
1589223600000|2020-05-11 19:00:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2901.15|2899.65|1115
1589223900000|2020-05-11 19:05:00|2900.15|2898.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|587
1589224200000|2020-05-11 19:10:00|2901.15|2899.65|2900.15|2898.65|2902.15|2900.65|2900.15|2898.65|1157
1589224500000|2020-05-11 19:15:00|2901.15|2899.65|2902.15|2900.65|2903.15|2901.65|2900.15|2898.65|1778
1589224800000|2020-05-11 19:20:00|2901.65|2900.15|2901.15|2899.65|2902.15|2900.65|2900.15|2898.65|961
1589225100000|2020-05-11 19:25:00|2900.15|2898.65|2901.15|2899.65|2901.15|2899.65|2899.15|2897.65|1230
1589225400000|2020-05-11 19:30:00|2900.15|2898.65|2899.15|2897.65|2902.15|2900.65|2898.15|2896.65|3254
1589225700000|2020-05-11 19:35:00|2898.15|2896.65|2900.15|2898.65|2901.15|2899.65|2898.15|2896.65|1875
1589226000000|2020-05-11 19:40:00|2900.65|2899.15|2901.15|2899.65|2901.15|2899.65|2899.15|2897.65|1541
1589226300000|2020-05-11 19:45:00|2900.15|2898.65|2900.15|2898.65|2902.15|2900.65|2899.15|2897.65|2006
1589226600000|2020-05-11 19:50:00|2899.65|2898.15|2898.15|2896.65|2901.15|2899.65|2898.15|2896.65|2035
1589226900000|2020-05-11 19:55:00|2899.15|2897.65|2897.15|2895.65|2901.15|2899.65|2896.65|2895.15|4423
1589227200000|2020-05-11 20:00:00|2897|2894|2893|2890|2898.6|2895.6|2893|2890|167
1589227500000|2020-05-11 20:05:00|2892.8|2889.8|2892.2|2889.2|2894.4|2891.4|2891.8|2888.8|0
1589227800000|2020-05-11 20:10:00|2892|2889|2897|2894|2897.4|2894.4|2892|2889|0
1589228100000|2020-05-11 20:15:00|2896.9|2893.9|2896.6|2893.6|2897.1|2894.1|2896.2|2893.2|0
1589228400000|2020-05-11 20:20:00|2896.9|2893.9|2896.6|2893.6|2896.9|2893.9|2896.6|2893.6|0
1589228700000|2020-05-11 20:25:00|2896.8|2893.8|2898.3|2895.3|2898.5|2895.5|2896.8|2893.8|0
1589229000000|2020-05-11 20:30:00|2898|2895|2894.5|2891.5|2898.4|2895.4|2894|2891|0
1589229300000|2020-05-11 20:35:00|2894.7|2891.7|2894.7|2891.7|2894.9|2891.9|2894|2891|0
1589229600000|2020-05-11 20:40:00|2894.5|2891.5|2895.1|2892.1|2896.7|2893.7|2894.5|2891.5|0
1589229900000|2020-05-11 20:45:00|2895.3|2892.3|2894.7|2891.7|2895.8|2892.8|2894.5|2891.5|0
1589230200000|2020-05-11 20:50:00|2894.5|2891.5|2894.2|2891.2|2894.7|2891.7|2893.8|2890.8|0
1589230500000|2020-05-11 20:55:00|2894.5|2891.5|2894|2891|2894.5|2891.5|2893.6|2890.6|0
1589230800000|2020-05-11 21:00:00|2894.1|2891.1|2894.6|2891.6|2894.8|2891.8|2894.1|2891.1|0
1589231100000|2020-05-11 21:05:00|2894.4|2891.4|2894.3|2891.3|2894.4|2891.4|2894.1|2891.1|0
1589231400000|2020-05-11 21:10:00|2894.4|2891.4|2894|2891|2894.4|2891.4|2893.8|2890.8|0
1589231700000|2020-05-11 21:15:00|2894.1|2891.1|2894.2|2891.2|2894.2|2891.2|2894|2891|0
1589232000000|2020-05-11 21:20:00|2894.1|2891.1|2894.6|2891.6|2894.6|2891.6|2893.9|2890.9|0
1589232300000|2020-05-11 21:25:00|2894.5|2891.5|2894.6|2891.6|2894.6|2891.6|2894.5|2891.5|0
1589232600000|2020-05-11 21:30:00|2894.7|2891.7|2894.8|2891.8|2894.8|2891.8|2894.6|2891.6|0
1589232900000|2020-05-11 21:35:00|2894.9|2891.9|2895.3|2892.3|2895.6|2892.6|2894.9|2891.9|0
1589233200000|2020-05-11 21:40:00|2895.2|2892.2|2895.2|2892.2|2895.2|2892.2|2895|2892|0
1589233500000|2020-05-11 21:45:00|2895|2892|2895.4|2892.4|2895.4|2892.4|2894.9|2891.9|0
1589233800000|2020-05-11 21:50:00|2895.3|2892.3|2895.2|2892.2|2895.3|2892.3|2895|2892|0
1589234100000|2020-05-11 21:55:00|2895|2892|2894.7|2891.7|2895.2|2892.2|2894.5|2891.5|0
1589234400000|2020-05-11 22:00:00|2894.9|2891.9|2896.1|2893.1|2896.6|2893.6|2894.6|2891.6|0
1589234700000|2020-05-11 22:05:00|2896.2|2893.2|2897.5|2894.5|2897.9|2894.9|2896.2|2893.2|0
1589235000000|2020-05-11 22:10:00|2897.6|2894.6|2897.9|2894.9|2898.1|2895.1|2897.2|2894.2|0
1589235300000|2020-05-11 22:15:00|2898.1|2895.1|2899.9|2896.9|2900.3|2897.3|2898.1|2895.1|0
1589235600000|2020-05-11 22:20:00|2900.1|2897.1|2900.3|2897.3|2901.7|2898.7|2900.1|2897.1|0
1589235900000|2020-05-11 22:25:00|2900.6|2897.6|2899.5|2896.5|2901|2898|2899.2|2896.2|0
1589236200000|2020-05-11 22:30:00|2899.9|2896.9|2901.2|2898.2|2901.9|2898.9|2899.7|2896.7|0
1589236500000|2020-05-11 22:35:00|2901.4|2898.4|2900.3|2897.3|2901.4|2898.4|2900.3|2897.3|0
1589236800000|2020-05-11 22:40:00|2900.1|2897.1|2899.9|2896.9|2901|2898|2899.2|2896.2|0
1589237100000|2020-05-11 22:45:00|2899.8|2896.8|2895.9|2892.9|2899.8|2896.8|2894.6|2891.6|0
1589237400000|2020-05-11 22:50:00|2896.1|2893.1|2896.8|2893.8|2897.2|2894.2|2894.4|2891.4|0
1589237700000|2020-05-11 22:55:00|2897|2894|2897.2|2894.2|2897.2|2894.2|2896.3|2893.3|0
1589238000000|2020-05-11 23:00:00|2897.1|2894.1|2896.3|2893.3|2897.1|2894.1|2895.5|2892.5|0
1589238300000|2020-05-11 23:05:00|2896.1|2893.1|2895.9|2892.9|2896.3|2893.3|2895.5|2892.5|0
1589238600000|2020-05-11 23:10:00|2896|2893|2898.3|2895.3|2898.8|2895.8|2895.9|2892.9|0
1589238900000|2020-05-11 23:15:00|2898.1|2895.1|2897|2894|2898.1|2895.1|2896.1|2893.1|0
1589239200000|2020-05-11 23:20:00|2896.8|2893.8|2891.9|2888.9|2897|2894|2891.8|2888.8|0
1589239500000|2020-05-11 23:25:00|2892.1|2889.1|2891.3|2888.3|2892.4|2889.4|2889.9|2886.9|0
1589239800000|2020-05-11 23:30:00|2891.1|2888.1|2891.9|2888.9|2892.1|2889.1|2890.6|2887.6|0
1589240100000|2020-05-11 23:35:00|2892|2889|2889|2886|2892.4|2889.4|2889|2886|0
1589240400000|2020-05-11 23:40:00|2888.8|2885.8|2889.9|2886.9|2891.1|2888.1|2888.8|2885.8|0
1589240700000|2020-05-11 23:45:00|2890|2887|2889.7|2886.7|2890.6|2887.6|2889.3|2886.3|0
1589241000000|2020-05-11 23:50:00|2889.9|2886.9|2891|2888|2891.5|2888.5|2889|2886|0
1589241300000|2020-05-11 23:55:00|2890.8|2887.8|2891.7|2888.7|2892.1|2889.1|2890.6|2887.6|0
1589241600000|2020-05-12 00:00:00|2891.9|2888.9|2890.4|2887.4|2893.5|2890.5|2888.1|2885.1|0
1589241900000|2020-05-12 00:05:00|2890.6|2887.6|2888.5|2885.5|2891.7|2888.7|2888.1|2885.1|0
1589242200000|2020-05-12 00:10:00|2888.4|2885.4|2887.8|2884.8|2889.9|2886.9|2887.4|2884.4|0
1589242500000|2020-05-12 00:15:00|2886.8|2883.8|2885.4|2883.4|2887.4|2885.4|2884.4|2882.4|499
1589242800000|2020-05-12 00:20:00|2886.4|2884.4|2882.4|2880.4|2886.4|2884.4|2881.4|2879.4|301
1589243100000|2020-05-12 00:25:00|2881.4|2879.4|2874.4|2872.4|2883.4|2881.4|2874.4|2872.4|755
1589243400000|2020-05-12 00:30:00|2873.9|2871.9|2873.4|2871.4|2876.4|2874.4|2873.4|2871.4|616
1589243700000|2020-05-12 00:35:00|2872.4|2870.4|2875.4|2873.4|2876.4|2874.4|2872.4|2870.4|192
1589244000000|2020-05-12 00:40:00|2874.4|2872.4|2876.4|2874.4|2877.4|2875.4|2874.4|2872.4|41
1589244300000|2020-05-12 00:45:00|2877.4|2875.4|2872.4|2870.4|2877.4|2875.4|2872.4|2870.4|131
1589244600000|2020-05-12 00:50:00|2873.4|2871.4|2875.4|2873.4|2875.4|2873.4|2872.4|2870.4|186
1589244900000|2020-05-12 00:55:00|2874.9|2872.9|2873.9|2871.9|2875.4|2873.4|2871.4|2869.4|206
1589245200000|2020-05-12 01:00:00|2874.4|2872.4|2873.4|2871.4|2874.4|2872.4|2871.4|2869.4|65
1589245500000|2020-05-12 01:05:00|2872.4|2870.4|2876.9|2874.9|2877.4|2875.4|2872.4|2870.4|161
1589245800000|2020-05-12 01:10:00|2877.4|2875.4|2876.4|2874.4|2877.4|2875.4|2874.9|2872.9|106
1589246100000|2020-05-12 01:15:00|2875.4|2873.4|2877.4|2875.4|2878.4|2876.4|2874.4|2872.4|78
1589246400000|2020-05-12 01:20:00|2876.9|2874.9|2882.4|2880.4|2882.4|2880.4|2876.4|2874.4|139
1589246700000|2020-05-12 01:25:00|2881.9|2879.9|2883.4|2881.4|2884.4|2882.4|2880.4|2878.4|211
1589247000000|2020-05-12 01:30:00|2883.9|2881.9|2882.4|2880.4|2884.4|2882.4|2882.4|2880.4|199
1589247300000|2020-05-12 01:35:00|2881.4|2879.4|2876.4|2874.4|2882.4|2880.4|2876.4|2874.4|510
1589247600000|2020-05-12 01:40:00|2875.4|2873.4|2872.4|2870.4|2876.4|2874.4|2871.4|2869.4|237
1589247900000|2020-05-12 01:45:00|2871.4|2869.4|2870.4|2868.4|2872.4|2870.4|2870.4|2868.4|114
1589248200000|2020-05-12 01:50:00|2869.9|2867.9|2874.4|2872.4|2874.4|2872.4|2869.4|2867.4|102
1589248500000|2020-05-12 01:55:00|2873.9|2871.9|2873.9|2871.9|2876.4|2874.4|2873.4|2871.4|75
1589248800000|2020-05-12 02:00:00|2873.4|2871.4|2874.4|2872.4|2876.4|2874.4|2873.4|2871.4|57
1589249100000|2020-05-12 02:05:00|2874.9|2872.9|2876.9|2874.9|2877.4|2875.4|2874.4|2872.4|53
1589249400000|2020-05-12 02:10:00|2876.4|2874.4|2876.4|2874.4|2877.4|2875.4|2875.4|2873.4|28
1589249700000|2020-05-12 02:15:00|2877.4|2875.4|2873.4|2871.4|2877.4|2875.4|2873.4|2871.4|64
1589250000000|2020-05-12 02:20:00|2873.9|2871.9|2872.4|2870.4|2874.9|2872.9|2872.4|2870.4|58
1589250300000|2020-05-12 02:25:00|2872.9|2870.9|2871.4|2869.4|2873.4|2871.4|2869.9|2867.9|154
1589250600000|2020-05-12 02:30:00|2870.9|2868.9|2870.4|2868.4|2871.4|2869.4|2869.4|2867.4|106
1589250900000|2020-05-12 02:35:00|2871.4|2869.4|2871.4|2869.4|2872.4|2870.4|2870.4|2868.4|17
1589251200000|2020-05-12 02:40:00|2872.4|2870.4|2871.9|2869.9|2873.4|2871.4|2871.4|2869.4|45
1589251500000|2020-05-12 02:45:00|2872.4|2870.4|2872.4|2870.4|2873.4|2871.4|2871.4|2869.4|35
1589251800000|2020-05-12 02:50:00|2873.4|2871.4|2872.4|2870.4|2873.4|2871.4|2872.4|2870.4|20
1589252100000|2020-05-12 02:55:00|2872.9|2870.9|2872.4|2870.4|2873.4|2871.4|2871.4|2869.4|32
1589252400000|2020-05-12 03:00:00|2872.9|2870.9|2870.4|2868.4|2873.4|2871.4|2869.4|2867.4|142
1589252700000|2020-05-12 03:05:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2870.4|2868.4|45
1589253000000|2020-05-12 03:10:00|2869.9|2867.9|2870.4|2868.4|2870.4|2868.4|2869.4|2867.4|82
1589253300000|2020-05-12 03:15:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2869.4|2867.4|70
1589253600000|2020-05-12 03:20:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2869.9|2867.9|24
1589253900000|2020-05-12 03:25:00|2869.4|2867.4|2869.4|2867.4|2870.4|2868.4|2869.4|2867.4|187
1589254200000|2020-05-12 03:30:00|2869.9|2867.9|2869.4|2867.4|2870.4|2868.4|2869.4|2867.4|31
1589254500000|2020-05-12 03:35:00|2870.4|2868.4|2867.4|2865.4|2870.4|2868.4|2867.4|2865.4|270
1589254800000|2020-05-12 03:40:00|2866.4|2864.4|2869.4|2867.4|2869.4|2867.4|2866.4|2864.4|305
1589255100000|2020-05-12 03:45:00|2870.4|2868.4|2869.4|2867.4|2872.4|2870.4|2869.4|2867.4|58
1589255400000|2020-05-12 03:50:00|2870.4|2868.4|2872.4|2870.4|2872.4|2870.4|2869.4|2867.4|72
1589255700000|2020-05-12 03:55:00|2872.9|2870.9|2873.4|2871.4|2874.4|2872.4|2872.9|2870.9|87
1589256000000|2020-05-12 04:00:00|2873.9|2871.9|2874.9|2872.9|2875.4|2873.4|2872.4|2870.4|64
1589256300000|2020-05-12 04:05:00|2875.4|2873.4|2875.4|2873.4|2876.4|2874.4|2873.4|2871.4|163
1589256600000|2020-05-12 04:10:00|2874.4|2872.4|2873.9|2871.9|2875.4|2873.4|2873.4|2871.4|31
1589256900000|2020-05-12 04:15:00|2874.4|2872.4|2877.4|2875.4|2878.4|2876.4|2874.4|2872.4|70
1589257200000|2020-05-12 04:20:00|2876.4|2874.4|2879.4|2877.4|2879.4|2877.4|2876.4|2874.4|45
1589257500000|2020-05-12 04:25:00|2878.4|2876.4|2876.4|2874.4|2879.4|2877.4|2876.4|2874.4|106
1589257800000|2020-05-12 04:30:00|2875.9|2873.9|2876.4|2874.4|2878.4|2876.4|2875.4|2873.4|176
1589258100000|2020-05-12 04:35:00|2877.4|2875.4|2878.4|2876.4|2878.4|2876.4|2876.4|2874.4|31
1589258400000|2020-05-12 04:40:00|2877.9|2875.9|2877.4|2875.4|2878.4|2876.4|2876.9|2874.9|9
1589258700000|2020-05-12 04:45:00|2878.4|2876.4|2879.4|2877.4|2879.4|2877.4|2877.4|2875.4|31
1589259000000|2020-05-12 04:50:00|2878.4|2876.4|2878.4|2876.4|2879.4|2877.4|2877.4|2875.4|73
1589259300000|2020-05-12 04:55:00|2879.4|2877.4|2881.4|2879.4|2882.4|2880.4|2878.9|2876.9|74
1589259600000|2020-05-12 05:00:00|2881.9|2879.9|2883.9|2881.9|2885.4|2883.4|2881.4|2879.4|235
1589259900000|2020-05-12 05:05:00|2884.4|2882.4|2882.4|2880.4|2885.4|2883.4|2882.4|2880.4|133
1589260200000|2020-05-12 05:10:00|2883.4|2881.4|2882.4|2880.4|2883.4|2881.4|2881.4|2879.4|136
1589260500000|2020-05-12 05:15:00|2882.9|2880.9|2885.4|2883.4|2885.4|2883.4|2882.9|2880.9|83
1589260800000|2020-05-12 05:20:00|2884.9|2882.9|2888.4|2886.4|2888.4|2886.4|2884.9|2882.9|132
1589261100000|2020-05-12 05:25:00|2887.4|2885.4|2888.4|2886.4|2889.4|2887.4|2887.4|2885.4|108
1589261400000|2020-05-12 05:30:00|2887.4|2885.4|2887.4|2885.4|2887.9|2885.9|2884.4|2882.4|179
1589261700000|2020-05-12 05:35:00|2886.4|2884.4|2884.4|2882.4|2886.4|2884.4|2884.4|2882.4|147
1589262000000|2020-05-12 05:40:00|2884.9|2882.9|2884.9|2882.9|2885.4|2883.4|2884.4|2882.4|104
1589262300000|2020-05-12 05:45:00|2884.4|2882.4|2883.4|2881.4|2885.4|2883.4|2883.4|2881.4|197
1589262600000|2020-05-12 05:50:00|2882.4|2880.4|2881.4|2879.4|2883.4|2881.4|2880.4|2878.4|283
1589262900000|2020-05-12 05:55:00|2880.4|2878.4|2880.4|2878.4|2881.4|2879.4|2880.4|2878.4|273
1589263200000|2020-05-12 06:00:00|2880.15|2878.65|2874.15|2872.65|2881.15|2879.65|2874.15|2872.65|1596
1589263500000|2020-05-12 06:05:00|2874.65|2873.15|2873.15|2871.65|2876.15|2874.65|2872.15|2870.65|2039
1589263800000|2020-05-12 06:10:00|2872.15|2870.65|2869.65|2868.15|2873.15|2871.65|2869.15|2867.65|1323
1589264100000|2020-05-12 06:15:00|2870.15|2868.65|2870.15|2868.65|2872.15|2870.65|2869.65|2868.15|1210
1589264400000|2020-05-12 06:20:00|2871.15|2869.65|2871.15|2869.65|2873.15|2871.65|2870.15|2868.65|863
1589264700000|2020-05-12 06:25:00|2870.15|2868.65|2871.15|2869.65|2872.15|2870.65|2867.15|2865.65|1495
1589265000000|2020-05-12 06:30:00|2872.15|2870.65|2871.15|2869.65|2873.15|2871.65|2870.15|2868.65|1075
1589265300000|2020-05-12 06:35:00|2871.65|2870.15|2875.15|2873.65|2875.15|2873.65|2871.65|2870.15|879
1589265600000|2020-05-12 06:40:00|2875.65|2874.15|2877.15|2875.65|2878.15|2876.65|2875.65|2874.15|1194
1589265900000|2020-05-12 06:45:00|2878.15|2876.65|2871.15|2869.65|2878.15|2876.65|2871.15|2869.65|2262
1589266200000|2020-05-12 06:50:00|2872.15|2870.65|2872.15|2870.65|2874.15|2872.65|2871.65|2870.15|723
1589266500000|2020-05-12 06:55:00|2872.65|2871.15|2873.15|2871.65|2875.15|2873.65|2872.15|2870.65|2654
1589266800000|2020-05-12 07:00:00|2874.15|2872.65|2882.15|2880.65|2882.15|2880.65|2872.15|2870.65|9235
1589267100000|2020-05-12 07:05:00|2881.15|2879.65|2881.15|2879.65|2882.15|2880.65|2878.15|2876.65|7454
1589267400000|2020-05-12 07:10:00|2880.15|2878.65|2886.15|2884.65|2886.15|2884.65|2880.15|2878.65|6752
1589267700000|2020-05-12 07:15:00|2885.15|2883.65|2896.15|2894.65|2896.15|2894.65|2885.15|2883.65|6486
1589268000000|2020-05-12 07:20:00|2895.15|2893.65|2894.15|2892.65|2898.15|2896.65|2893.15|2891.65|9147
1589268300000|2020-05-12 07:25:00|2895.15|2893.65|2893.15|2891.65|2898.15|2896.65|2893.15|2891.65|7023
1589268600000|2020-05-12 07:30:00|2894.15|2892.65|2891.15|2889.65|2894.15|2892.65|2891.15|2889.65|4954
1589268900000|2020-05-12 07:35:00|2892.15|2890.65|2890.15|2888.65|2892.15|2890.65|2887.15|2885.65|7996
1589269200000|2020-05-12 07:40:00|2889.46|2887.96|2886.46|2884.96|2891.46|2889.96|2886.46|2884.96|6897
1589269500000|2020-05-12 07:45:00|2887.46|2885.96|2892.46|2890.96|2892.46|2890.96|2887.46|2885.96|3790
1589269800000|2020-05-12 07:50:00|2893.46|2891.96|2891.46|2889.96|2893.46|2891.96|2890.46|2888.96|4326
1589270100000|2020-05-12 07:55:00|2890.46|2888.96|2889.46|2887.96|2892.46|2890.96|2888.46|2886.96|10842
1589270400000|2020-05-12 08:00:00|2889.96|2888.46|2883.46|2881.96|2889.96|2888.46|2883.46|2881.96|5142
1589270700000|2020-05-12 08:05:00|2884.46|2882.96|2885.46|2883.96|2886.46|2884.96|2882.46|2880.96|4700
1589271000000|2020-05-12 08:10:00|2886.46|2884.96|2888.46|2886.96|2889.46|2887.96|2885.46|2883.96|7223
1589271300000|2020-05-12 08:15:00|2889.46|2887.96|2890.46|2888.96|2891.46|2889.96|2888.46|2886.96|4276
1589271600000|2020-05-12 08:20:00|2889.46|2887.96|2889.46|2887.96|2890.46|2888.96|2887.46|2885.96|3769
1589271900000|2020-05-12 08:25:00|2890.46|2888.96|2887.46|2885.96|2890.46|2888.96|2886.46|2884.96|2123
1589272200000|2020-05-12 08:30:00|2886.46|2884.96|2889.46|2887.96|2890.46|2888.96|2886.46|2884.96|3338
1589272500000|2020-05-12 08:35:00|2888.46|2886.96|2888.46|2886.96|2891.46|2889.96|2888.46|2886.96|4061
1589272800000|2020-05-12 08:40:00|2887.46|2885.96|2887.46|2885.96|2890.46|2888.96|2886.46|2884.96|3156
1589273100000|2020-05-12 08:45:00|2888.46|2886.96|2890.46|2888.96|2891.46|2889.96|2887.46|2885.96|2253
1589273400000|2020-05-12 08:50:00|2891.46|2889.96|2887.46|2885.96|2892.46|2890.96|2887.46|2885.96|3483
1589273700000|2020-05-12 08:55:00|2888.46|2886.96|2887.46|2885.96|2889.46|2887.96|2887.46|2885.96|1873
1589274000000|2020-05-12 09:00:00|2886.46|2884.96|2884.46|2882.96|2887.46|2885.96|2884.46|2882.96|4385
1589274300000|2020-05-12 09:05:00|2885.46|2883.96|2885.46|2883.96|2885.46|2883.96|2882.46|2880.96|14774
1589274600000|2020-05-12 09:10:00|2885.96|2884.46|2887.46|2885.96|2888.46|2886.96|2885.46|2883.96|4264
1589274900000|2020-05-12 09:15:00|2886.46|2884.96|2887.46|2885.96|2889.46|2887.96|2886.46|2884.96|1937
1589275200000|2020-05-12 09:20:00|2888.46|2886.96|2887.46|2885.96|2888.46|2886.96|2886.46|2884.96|2239
1589275500000|2020-05-12 09:25:00|2888.46|2886.96|2889.46|2887.96|2889.46|2887.96|2886.96|2885.46|5543
1589275800000|2020-05-12 09:30:00|2888.46|2886.96|2889.46|2887.96|2890.46|2888.96|2888.46|2886.96|2381
1589276100000|2020-05-12 09:35:00|2888.46|2886.96|2885.46|2883.96|2889.46|2887.96|2885.46|2883.96|3654
1589276400000|2020-05-12 09:40:00|2886.46|2884.96|2880.46|2878.96|2886.46|2884.96|2879.46|2877.96|3937
1589276700000|2020-05-12 09:45:00|2879.46|2877.96|2881.46|2879.96|2882.46|2880.96|2878.46|2876.96|7640
1589277000000|2020-05-12 09:50:00|2882.46|2880.96|2886.46|2884.96|2887.46|2885.96|2881.46|2879.96|5369
1589277300000|2020-05-12 09:55:00|2887.46|2885.96|2886.96|2885.46|2887.46|2885.96|2885.46|2883.96|2597
1589277600000|2020-05-12 10:00:00|2886.46|2884.96|2883.46|2881.96|2887.46|2885.96|2883.46|2881.96|3249
1589277900000|2020-05-12 10:05:00|2884.46|2882.96|2885.46|2883.96|2885.46|2883.96|2883.46|2881.96|3553
1589278200000|2020-05-12 10:10:00|2886.46|2884.96|2886.46|2884.96|2887.46|2885.96|2884.46|2882.96|8128
1589278500000|2020-05-12 10:15:00|2887.46|2885.96|2889.46|2887.96|2889.46|2887.96|2887.46|2885.96|2418
1589278800000|2020-05-12 10:20:00|2890.46|2888.96|2894.46|2892.96|2894.46|2892.96|2890.46|2888.96|3638
1589279100000|2020-05-12 10:25:00|2893.46|2891.96|2892.46|2890.96|2895.46|2893.96|2892.46|2890.96|3902
1589279400000|2020-05-12 10:30:00|2893.46|2891.96|2895.46|2893.96|2896.46|2894.96|2892.46|2890.96|5063
1589279700000|2020-05-12 10:35:00|2896.46|2894.96|2893.46|2891.96|2896.46|2894.96|2893.46|2891.96|2636
1589280000000|2020-05-12 10:40:00|2894.46|2892.96|2894.46|2892.96|2896.46|2894.96|2894.46|2892.96|2005
1589280300000|2020-05-12 10:45:00|2893.46|2891.96|2893.46|2891.96|2893.46|2891.96|2892.46|2890.96|12179
1589280600000|2020-05-12 10:50:00|2892.46|2890.96|2894.46|2892.96|2894.46|2892.96|2892.46|2890.96|1195
1589280900000|2020-05-12 10:55:00|2895.46|2893.96|2893.46|2891.96|2895.46|2893.96|2892.46|2890.96|2807
1589281200000|2020-05-12 11:00:00|2892.46|2890.96|2893.46|2891.96|2893.46|2891.96|2891.46|2889.96|2350
1589281500000|2020-05-12 11:05:00|2892.46|2890.96|2894.46|2892.96|2896.46|2894.96|2892.46|2890.96|3104
1589281800000|2020-05-12 11:10:00|2895.46|2893.96|2894.46|2892.96|2895.46|2893.96|2893.46|2891.96|2135
1589282100000|2020-05-12 11:15:00|2895.46|2893.96|2896.46|2894.96|2896.46|2894.96|2894.46|2892.96|16622
1589282400000|2020-05-12 11:20:00|2895.46|2893.96|2896.46|2894.96|2897.46|2895.96|2894.46|2892.96|2973
1589282700000|2020-05-12 11:25:00|2895.46|2893.96|2895.46|2893.96|2896.46|2894.96|2894.46|2892.96|2175
1589283000000|2020-05-12 11:30:00|2896.46|2894.96|2894.46|2892.96|2896.46|2894.96|2892.46|2890.96|3174
1589283300000|2020-05-12 11:35:00|2894.96|2893.46|2891.46|2889.96|2895.46|2893.96|2891.46|2889.96|4177
1589283600000|2020-05-12 11:40:00|2891.68|2890.18|2890.68|2889.18|2891.68|2890.18|2890.68|2889.18|2477
1589283900000|2020-05-12 11:45:00|2891.68|2890.18|2893.68|2892.18|2895.68|2894.18|2891.68|2890.18|4444
1589284200000|2020-05-12 11:50:00|2894.68|2893.18|2892.68|2891.18|2895.68|2894.18|2891.68|2890.18|16522
1589284500000|2020-05-12 11:55:00|2891.68|2890.18|2891.68|2890.18|2893.68|2892.18|2891.68|2890.18|2712
1589284800000|2020-05-12 12:00:00|2892.68|2891.18|2890.68|2889.18|2893.18|2891.68|2889.68|2888.18|4894
1589285100000|2020-05-12 12:05:00|2891.68|2890.18|2889.68|2888.18|2891.68|2890.18|2887.68|2886.18|2934
1589285400000|2020-05-12 12:10:00|2890.68|2889.18|2889.68|2888.18|2890.68|2889.18|2889.68|2888.18|1365
1589285700000|2020-05-12 12:15:00|2888.68|2887.18|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|3508
1589286000000|2020-05-12 12:20:00|2889.18|2887.68|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|3672
1589286300000|2020-05-12 12:25:00|2889.68|2888.18|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|1746
1589286600000|2020-05-12 12:30:00|2889.18|2887.68|2884.68|2883.18|2889.18|2887.68|2884.68|2883.18|2007
1589286900000|2020-05-12 12:35:00|2885.68|2884.18|2886.68|2885.18|2886.68|2885.18|2885.68|2884.18|2046
1589287200000|2020-05-12 12:40:00|2887.68|2886.18|2891.68|2890.18|2892.68|2891.18|2887.68|2886.18|3300
1589287500000|2020-05-12 12:45:00|2892.18|2890.68|2890.68|2889.18|2893.68|2892.18|2889.68|2888.18|3802
1589287800000|2020-05-12 12:50:00|2891.68|2890.18|2889.68|2888.18|2891.68|2890.18|2888.68|2887.18|1967
1589288100000|2020-05-12 12:55:00|2888.68|2887.18|2891.68|2890.18|2892.68|2891.18|2888.68|2887.18|6268
1589288400000|2020-05-12 13:00:00|2892.68|2891.18|2892.68|2891.18|2893.68|2892.18|2890.68|2889.18|2655
1589288700000|2020-05-12 13:05:00|2891.68|2890.18|2890.68|2889.18|2891.68|2890.18|2889.68|2888.18|1768
1589289000000|2020-05-12 13:10:00|2891.68|2890.18|2888.68|2887.18|2891.68|2890.18|2887.68|2886.18|4513
1589289300000|2020-05-12 13:15:00|2887.68|2886.18|2885.68|2884.18|2888.68|2887.18|2885.68|2884.18|7011
1589289600000|2020-05-12 13:20:00|2886.68|2885.18|2887.68|2886.18|2888.68|2887.18|2886.68|2885.18|2586
1589289900000|2020-05-12 13:25:00|2888.68|2887.18|2886.68|2885.18|2890.68|2889.18|2886.68|2885.18|6729
1589290200000|2020-05-12 13:30:00|2887.68|2886.18|2886.68|2885.18|2890.68|2889.18|2884.68|2883.18|8265
1589290500000|2020-05-12 13:35:00|2887.68|2886.18|2884.68|2883.18|2887.68|2886.18|2883.68|2882.18|7265
1589290800000|2020-05-12 13:40:00|2885.68|2884.18|2882.68|2881.18|2885.68|2884.18|2882.68|2881.18|11807
1589291100000|2020-05-12 13:45:00|2883.68|2882.18|2877.68|2876.18|2883.68|2882.18|2877.68|2876.18|25840
1589291400000|2020-05-12 13:50:00|2878.68|2877.18|2874.68|2873.18|2878.68|2877.18|2873.68|2872.18|9988
1589291700000|2020-05-12 13:55:00|2875.68|2874.18|2880.68|2879.18|2881.68|2880.18|2872.68|2871.18|25454
1589292000000|2020-05-12 14:00:00|2881.68|2880.18|2884.68|2883.18|2884.68|2883.18|2879.68|2878.18|10970
1589292300000|2020-05-12 14:05:00|2883.68|2882.18|2884.68|2883.18|2884.68|2883.18|2881.68|2880.18|7189
1589292600000|2020-05-12 14:10:00|2885.04|2883.54|2888.04|2886.54|2889.04|2887.54|2882.04|2880.54|9063
1589292900000|2020-05-12 14:15:00|2889.04|2887.54|2891.04|2889.54|2892.04|2890.54|2888.04|2886.54|7778
1589293200000|2020-05-12 14:20:00|2890.04|2888.54|2888.04|2886.54|2891.04|2889.54|2886.04|2884.54|5248
1589293500000|2020-05-12 14:25:00|2888.54|2887.04|2887.04|2885.54|2889.04|2887.54|2884.04|2882.54|5703
1589293800000|2020-05-12 14:30:00|2886.04|2884.54|2886.04|2884.54|2889.04|2887.54|2885.04|2883.54|6267
1589294100000|2020-05-12 14:35:00|2885.04|2883.54|2887.04|2885.54|2888.04|2886.54|2885.04|2883.54|4521
1589294400000|2020-05-12 14:40:00|2886.04|2884.54|2887.54|2886.04|2890.04|2888.54|2886.04|2884.54|6927
1589294700000|2020-05-12 14:45:00|2887.04|2885.54|2882.04|2880.54|2889.04|2887.54|2881.04|2879.54|7124
1589295000000|2020-05-12 14:50:00|2883.04|2881.54|2888.04|2886.54|2888.04|2886.54|2881.04|2879.54|5310
1589295300000|2020-05-12 14:55:00|2887.04|2885.54|2890.04|2888.54|2891.04|2889.54|2886.04|2884.54|7170
1589295600000|2020-05-12 15:00:00|2890.54|2889.04|2889.04|2887.54|2890.54|2889.04|2886.04|2884.54|6996
1589295900000|2020-05-12 15:05:00|2888.04|2886.54|2892.04|2890.54|2892.04|2890.54|2887.04|2885.54|7008
1589296200000|2020-05-12 15:10:00|2891.04|2889.54|2890.04|2888.54|2892.04|2890.54|2890.04|2888.54|8959
1589296500000|2020-05-12 15:15:00|2889.04|2887.54|2890.04|2888.54|2891.04|2889.54|2888.04|2886.54|7147
1589296800000|2020-05-12 15:20:00|2889.04|2887.54|2892.04|2890.54|2894.04|2892.54|2889.04|2887.54|7455
1589297100000|2020-05-12 15:25:00|2893.04|2891.54|2890.04|2888.54|2894.04|2892.54|2888.04|2886.54|26203
1589297400000|2020-05-12 15:30:00|2891.04|2889.54|2886.04|2884.54|2893.04|2891.54|2884.04|2882.54|60835
1589297700000|2020-05-12 15:35:00|2885.04|2883.54|2888.04|2886.54|2888.04|2886.54|2884.04|2882.54|24789
1589298000000|2020-05-12 15:40:00|2887.04|2885.54|2886.04|2884.54|2888.04|2886.54|2886.04|2884.54|10499
1589298300000|2020-05-12 15:45:00|2885.04|2883.54|2883.04|2881.54|2885.04|2883.54|2882.04|2880.54|8602
1589298600000|2020-05-12 15:50:00|2884.04|2882.54|2887.04|2885.54|2888.04|2886.54|2883.04|2881.54|6460
1589298900000|2020-05-12 15:55:00|2888.04|2886.54|2889.04|2887.54|2889.04|2887.54|2888.04|2886.54|4275
1589299200000|2020-05-12 16:00:00|2888.04|2886.54|2889.04|2887.54|2889.04|2887.54|2888.04|2886.54|3478
1589299500000|2020-05-12 16:05:00|2888.54|2887.04|2887.04|2885.54|2889.04|2887.54|2887.04|2885.54|1702
1589299800000|2020-05-12 16:10:00|2886.04|2884.54|2887.04|2885.54|2887.04|2885.54|2885.04|2883.54|1308
1589300100000|2020-05-12 16:15:00|2886.04|2884.54|2887.04|2885.54|2887.04|2885.54|2884.04|2882.54|3004
1589300400000|2020-05-12 16:20:00|2886.04|2884.54|2887.04|2885.54|2888.04|2886.54|2886.04|2884.54|2266
1589300700000|2020-05-12 16:25:00|2888.04|2886.54|2886.04|2884.54|2888.04|2886.54|2886.04|2884.54|2446
1589301000000|2020-05-12 16:30:00|2885.04|2883.54|2886.04|2884.54|2888.04|2886.54|2884.04|2882.54|3909
1589301300000|2020-05-12 16:35:00|2885.04|2883.54|2886.04|2884.54|2886.04|2884.54|2885.04|2883.54|1907
1589301600000|2020-05-12 16:40:00|2885.04|2883.54|2884.04|2882.54|2885.04|2883.54|2883.04|2881.54|3279
1589301900000|2020-05-12 16:45:00|2885.04|2883.54|2883.04|2881.54|2885.04|2883.54|2883.04|2881.54|2534
1589302200000|2020-05-12 16:50:00|2882.04|2880.54|2884.04|2882.54|2884.04|2882.54|2882.04|2880.54|2420
1589302500000|2020-05-12 16:55:00|2885.04|2883.54|2885.04|2883.54|2887.04|2885.54|2884.04|2882.54|1271
1589302800000|2020-05-12 17:00:00|2884.04|2882.54|2882.04|2880.54|2885.04|2883.54|2881.04|2879.54|2572
1589303100000|2020-05-12 17:05:00|2883.04|2881.54|2883.04|2881.54|2884.04|2882.54|2882.04|2880.54|2008
1589303400000|2020-05-12 17:10:00|2882.04|2880.54|2878.04|2876.54|2882.04|2880.54|2877.04|2875.54|1846
1589303700000|2020-05-12 17:15:00|2879.04|2877.54|2876.04|2874.54|2879.04|2877.54|2875.04|2873.54|2342
1589304000000|2020-05-12 17:20:00|2875.04|2873.54|2871.04|2869.54|2877.04|2875.54|2871.04|2869.54|5131
1589304300000|2020-05-12 17:25:00|2870.04|2868.54|2871.54|2870.04|2872.04|2870.54|2870.04|2868.54|3834
1589304600000|2020-05-12 17:30:00|2871.04|2869.54|2873.04|2871.54|2873.54|2872.04|2870.04|2868.54|1588
1589304900000|2020-05-12 17:35:00|2872.04|2870.54|2874.04|2872.54|2875.04|2873.54|2872.04|2870.54|2016
1589305200000|2020-05-12 17:40:00|2873.04|2871.54|2872.04|2870.54|2874.04|2872.54|2872.04|2870.54|1195
1589305500000|2020-05-12 17:45:00|2873.04|2871.54|2874.04|2872.54|2875.04|2873.54|2872.04|2870.54|2951
1589305800000|2020-05-12 17:50:00|2875.04|2873.54|2875.04|2873.54|2875.04|2873.54|2873.04|2871.54|1626
1589306100000|2020-05-12 17:55:00|2874.04|2872.54|2875.04|2873.54|2875.04|2873.54|2874.04|2872.54|1145
1589306400000|2020-05-12 18:00:00|2874.04|2872.54|2875.04|2873.54|2877.04|2875.54|2874.04|2872.54|1013
1589306700000|2020-05-12 18:05:00|2874.04|2872.54|2873.04|2871.54|2875.04|2873.54|2872.04|2870.54|1167
1589307000000|2020-05-12 18:10:00|2872.54|2871.04|2869.04|2867.54|2873.04|2871.54|2869.04|2867.54|844
1589307300000|2020-05-12 18:15:00|2870.04|2868.54|2867.04|2865.54|2870.04|2868.54|2865.04|2863.54|3228
1589307600000|2020-05-12 18:20:00|2868.04|2866.54|2870.04|2868.54|2871.04|2869.54|2868.04|2866.54|1009
1589307900000|2020-05-12 18:25:00|2871.04|2869.54|2870.04|2868.54|2871.04|2869.54|2869.04|2867.54|908
1589308200000|2020-05-12 18:30:00|2869.04|2867.54|2871.04|2869.54|2871.04|2869.54|2867.04|2865.54|680
1589308500000|2020-05-12 18:35:00|2870.54|2869.04|2872.04|2870.54|2873.04|2871.54|2868.04|2866.54|953
1589308800000|2020-05-12 18:40:00|2871.04|2869.54|2869.04|2867.54|2871.54|2870.04|2866.04|2864.54|1777
1589309100000|2020-05-12 18:45:00|2868.04|2866.54|2869.04|2867.54|2871.04|2869.54|2867.04|2865.54|714
1589309400000|2020-05-12 18:50:00|2870.04|2868.54|2872.04|2870.54|2872.04|2870.54|2868.04|2866.54|1170
1589309700000|2020-05-12 18:55:00|2871.04|2869.54|2871.04|2869.54|2872.04|2870.54|2870.04|2868.54|700
1589310000000|2020-05-12 19:00:00|2870.04|2868.54|2872.04|2870.54|2873.04|2871.54|2869.04|2867.54|2693
1589310300000|2020-05-12 19:05:00|2873.04|2871.54|2872.04|2870.54|2873.04|2871.54|2871.04|2869.54|1510
1589310600000|2020-05-12 19:10:00|2871.04|2869.54|2867.04|2865.54|2872.04|2870.54|2867.04|2865.54|1043
1589310900000|2020-05-12 19:15:00|2868.04|2866.54|2865.04|2863.54|2869.04|2867.54|2865.04|2863.54|1342
1589311200000|2020-05-12 19:20:00|2866.04|2864.54|2863.04|2861.54|2866.04|2864.54|2863.04|2861.54|1176
1589311500000|2020-05-12 19:25:00|2864.04|2862.54|2863.04|2861.54|2864.04|2862.54|2863.04|2861.54|1751
1589311800000|2020-05-12 19:30:00|2864.04|2862.54|2862.04|2860.54|2865.04|2863.54|2862.04|2860.54|3036
1589312100000|2020-05-12 19:35:00|2861.04|2859.54|2859.04|2857.54|2862.04|2860.54|2858.04|2856.54|2234
1589312400000|2020-05-12 19:40:00|2858.04|2856.54|2854.04|2852.54|2858.04|2856.54|2853.04|2851.54|5439
1589312700000|2020-05-12 19:45:00|2853.04|2851.54|2854.04|2852.54|2857.04|2855.54|2852.04|2850.54|6257
1589313000000|2020-05-12 19:50:00|2853.04|2851.54|2851.04|2849.54|2854.04|2852.54|2851.04|2849.54|5422
1589313300000|2020-05-12 19:55:00|2852.04|2850.54|2843.04|2841.54|2853.04|2851.54|2843.04|2841.54|8273
1589313600000|2020-05-12 20:00:00|2843.59|2840.59|2838.19|2835.19|2844.19|2841.19|2836.89|2833.89|143
1589313900000|2020-05-12 20:05:00|2837.79|2834.79|2840.49|2837.49|2840.89|2837.89|2836.69|2833.69|0
1589314200000|2020-05-12 20:10:00|2840.69|2837.69|2835.09|2832.09|2841.39|2838.39|2833.99|2830.99|0
1589314500000|2020-05-12 20:15:00|2834.99|2831.99|2834.69|2831.69|2835.79|2832.79|2834.39|2831.39|0
1589314800000|2020-05-12 20:20:00|2834.59|2831.59|2834.19|2831.19|2835.09|2832.09|2833.49|2830.49|0
1589315100000|2020-05-12 20:25:00|2833.99|2830.99|2833.79|2830.79|2834.39|2831.39|2833.49|2830.49|0
1589315400000|2020-05-12 20:30:00|2833.19|2830.19|2831.59|2828.59|2836.79|2833.79|2826.09|2823.09|0
1589315700000|2020-05-12 20:35:00|2831.79|2828.79|2830.59|2827.59|2831.79|2828.79|2827.99|2824.99|0
1589316000000|2020-05-12 20:40:00|2830.39|2827.39|2825.89|2822.89|2830.39|2827.39|2825.89|2822.89|0
1589316300000|2020-05-12 20:45:00|2825.69|2822.69|2828.39|2825.39|2829.89|2826.89|2825.29|2822.29|0
1589316600000|2020-05-12 20:50:00|2828.59|2825.59|2825.69|2822.69|2828.99|2825.99|2824.79|2821.79|0
1589316900000|2020-05-12 20:55:00|2825.89|2822.89|2825.29|2822.29|2827.69|2824.69|2824.09|2821.09|0
1589317200000|2020-05-12 21:00:00|2825.39|2822.39|2824.09|2821.09|2826.09|2823.09|2823.99|2820.99|0
1589317500000|2020-05-12 21:05:00|2824.19|2821.19|2822.99|2819.99|2824.19|2821.19|2822.89|2819.89|0
1589317800000|2020-05-12 21:10:00|2823.09|2820.09|2822.69|2819.69|2823.49|2820.49|2822.39|2819.39|0
1589318100000|2020-05-12 21:15:00|2822.59|2819.59|2823.29|2820.29|2823.29|2820.29|2822.19|2819.19|0
1589318400000|2020-05-12 21:20:00|2823.09|2820.09|2823.89|2820.89|2823.89|2820.89|2822.09|2819.09|0
1589318700000|2020-05-12 21:25:00|2823.79|2820.79|2824.59|2821.59|2824.59|2821.59|2823.59|2820.59|0
1589319000000|2020-05-12 21:30:00|2824.49|2821.49|2829.49|2826.49|2829.59|2826.59|2824.49|2821.49|0
1589319300000|2020-05-12 21:35:00|2829.39|2826.39|2828.79|2825.79|2830.19|2827.19|2828.79|2825.79|0
1589319600000|2020-05-12 21:40:00|2828.49|2825.49|2826.99|2823.99|2828.89|2825.89|2826.89|2823.89|0
1589319900000|2020-05-12 21:45:00|2827.19|2824.19|2827.69|2824.69|2827.69|2824.69|2826.89|2823.89|0
1589320200000|2020-05-12 21:50:00|2827.89|2824.89|2827.79|2824.79|2828.59|2825.59|2827.79|2824.79|0
1589320500000|2020-05-12 21:55:00|2827.89|2824.89|2826.59|2823.59|2828.19|2825.19|2826.59|2823.59|0
1589320800000|2020-05-12 22:00:00|2825.49|2822.49|2823.59|2820.59|2827.09|2824.09|2819.99|2816.99|0
1589321100000|2020-05-12 22:05:00|2823.79|2820.79|2831.19|2828.19|2832.89|2829.89|2823.09|2820.09|0
1589321400000|2020-05-12 22:10:00|2830.99|2827.99|2833.79|2830.79|2833.79|2830.79|2829.59|2826.59|0
1589321700000|2020-05-12 22:15:00|2833.69|2830.69|2831.79|2828.79|2833.79|2830.79|2831.19|2828.19|0
1589322000000|2020-05-12 22:20:00|2831.99|2828.99|2831.59|2828.59|2833.59|2830.59|2831.19|2828.19|0
1589322300000|2020-05-12 22:25:00|2831.99|2828.99|2829.49|2826.49|2833.39|2830.39|2829.49|2826.49|0
1589322600000|2020-05-12 22:30:00|2829.69|2826.69|2828.79|2825.79|2830.59|2827.59|2826.99|2823.99|0
1589322900000|2020-05-12 22:35:00|2828.59|2825.59|2827.89|2824.89|2830.59|2827.59|2827.69|2824.69|0
1589323200000|2020-05-12 22:40:00|2827.69|2824.69|2831.69|2828.69|2831.89|2828.89|2827.49|2824.49|0
1589323500000|2020-05-12 22:45:00|2831.89|2828.89|2828.59|2825.59|2832.79|2829.79|2828.09|2825.09|0
1589323800000|2020-05-12 22:50:00|2828.49|2825.49|2829.89|2826.89|2830.19|2827.19|2828.39|2825.39|0
1589324100000|2020-05-12 22:55:00|2829.99|2826.99|2828.99|2825.99|2830.79|2827.79|2828.99|2825.99|0
1589324400000|2020-05-12 23:00:00|2829.29|2826.29|2830.39|2827.39|2830.39|2827.39|2827.29|2824.29|0
1589324700000|2020-05-12 23:05:00|2830.29|2827.29|2830.39|2827.39|2832.19|2829.19|2828.99|2825.99|0
1589325000000|2020-05-12 23:10:00|2830.19|2827.19|2830.19|2827.19|2831.09|2828.09|2828.99|2825.99|0
1589325300000|2020-05-12 23:15:00|2830.39|2827.39|2830.79|2827.79|2831.89|2828.89|2829.99|2826.99|0
1589325600000|2020-05-12 23:20:00|2831.29|2828.29|2829.29|2826.29|2831.69|2828.69|2829.29|2826.29|0
1589325900000|2020-05-12 23:25:00|2829.49|2826.49|2830.19|2827.19|2830.19|2827.19|2828.39|2825.39|0
1589326200000|2020-05-12 23:30:00|2830.79|2827.79|2828.39|2825.39|2831.49|2828.49|2828.39|2825.39|0
1589326500000|2020-05-12 23:35:00|2828.29|2825.29|2819.99|2816.99|2828.29|2825.29|2818.39|2815.39|0
1589326800000|2020-05-12 23:40:00|2820.29|2817.29|2816.89|2813.89|2821.79|2818.79|2815.99|2812.99|0
1589327100000|2020-05-12 23:45:00|2817.09|2814.09|2816.79|2813.79|2817.99|2814.99|2814.89|2811.89|0
1589327400000|2020-05-12 23:50:00|2816.89|2813.89|2816.79|2813.79|2819.29|2816.29|2816.39|2813.39|0
1589327700000|2020-05-12 23:55:00|2816.89|2813.89|2817.49|2814.49|2817.89|2814.89|2815.49|2812.49|0
1589328000000|2020-05-13 00:00:00|2817.69|2814.69|2821.49|2818.49|2821.49|2818.49|2816.99|2813.99|0
1589328300000|2020-05-13 00:05:00|2821.69|2818.69|2819.29|2816.29|2822.39|2819.39|2818.79|2815.79|0
1589328600000|2020-05-13 00:10:00|2818.99|2815.99|2818.79|2815.79|2819.69|2816.69|2815.89|2812.89|0
1589328900000|2020-05-13 00:15:00|2818.99|2815.99|2825.29|2823.29|2825.29|2823.29|2818.99|2815.99|3396
1589329200000|2020-05-13 00:20:00|2827.29|2825.29|2825.29|2823.29|2828.29|2826.29|2825.29|2823.29|872
1589329500000|2020-05-13 00:25:00|2826.29|2824.29|2828.29|2826.29|2828.29|2826.29|2823.29|2821.29|954
1589329800000|2020-05-13 00:30:00|2827.29|2825.29|2829.29|2827.29|2832.29|2830.29|2827.29|2825.29|840
1589330100000|2020-05-13 00:35:00|2829.79|2827.79|2827.29|2825.29|2829.79|2827.79|2826.29|2824.29|371
1589330400000|2020-05-13 00:40:00|2828.29|2826.29|2832.29|2830.29|2832.29|2830.29|2827.29|2825.29|805
1589330700000|2020-05-13 00:45:00|2831.29|2829.29|2835.29|2833.29|2835.29|2833.29|2830.29|2828.29|427
1589331000000|2020-05-13 00:50:00|2834.29|2832.29|2828.29|2826.29|2834.29|2832.29|2827.29|2825.29|914
1589331300000|2020-05-13 00:55:00|2829.29|2827.29|2830.29|2828.29|2830.29|2828.29|2827.29|2825.29|149
1589331600000|2020-05-13 01:00:00|2831.29|2829.29|2833.29|2831.29|2835.29|2833.29|2831.29|2829.29|323
1589331900000|2020-05-13 01:05:00|2832.79|2830.79|2828.29|2826.29|2833.29|2831.29|2827.29|2825.29|251
1589332200000|2020-05-13 01:10:00|2827.79|2825.79|2828.29|2826.29|2828.29|2826.29|2825.29|2823.29|230
1589332500000|2020-05-13 01:15:00|2827.29|2825.29|2825.29|2823.29|2828.29|2826.29|2824.29|2822.29|258
1589332800000|2020-05-13 01:20:00|2824.79|2822.79|2826.29|2824.29|2827.29|2825.29|2824.29|2822.29|91
1589333100000|2020-05-13 01:25:00|2827.29|2825.29|2830.29|2828.29|2831.29|2829.29|2826.79|2824.79|296
1589333400000|2020-05-13 01:30:00|2829.29|2827.29|2827.29|2825.29|2830.29|2828.29|2824.29|2822.29|286
1589333700000|2020-05-13 01:35:00|2826.29|2824.29|2828.29|2826.29|2829.29|2827.29|2825.29|2823.29|158
1589334000000|2020-05-13 01:40:00|2829.29|2827.29|2824.29|2822.29|2829.29|2827.29|2824.29|2822.29|397
1589334300000|2020-05-13 01:45:00|2823.29|2821.29|2823.29|2821.29|2825.29|2823.29|2823.29|2821.29|119
1589334600000|2020-05-13 01:50:00|2823.79|2821.79|2827.29|2825.29|2828.29|2826.29|2823.29|2821.29|682
1589334900000|2020-05-13 01:55:00|2827.79|2825.79|2829.29|2827.29|2830.29|2828.29|2827.29|2825.29|494
1589335200000|2020-05-13 02:00:00|2828.79|2826.79|2831.29|2829.29|2831.29|2829.29|2828.29|2826.29|336
1589335500000|2020-05-13 02:05:00|2830.29|2828.29|2831.29|2829.29|2832.29|2830.29|2830.29|2828.29|669
1589335800000|2020-05-13 02:10:00|2832.29|2830.29|2832.29|2830.29|2832.29|2830.29|2830.29|2828.29|219
1589336100000|2020-05-13 02:15:00|2833.29|2831.29|2832.79|2830.79|2833.29|2831.29|2832.29|2830.29|328
1589336400000|2020-05-13 02:20:00|2832.29|2830.29|2832.29|2830.29|2833.29|2831.29|2831.29|2829.29|344
1589336700000|2020-05-13 02:25:00|2832.79|2830.79|2834.29|2832.29|2836.29|2834.29|2832.29|2830.29|252
1589337000000|2020-05-13 02:30:00|2833.29|2831.29|2838.29|2836.29|2839.29|2837.29|2833.29|2831.29|490
1589337300000|2020-05-13 02:35:00|2838.79|2836.79|2841.29|2839.29|2841.29|2839.29|2838.29|2836.29|897
1589337600000|2020-05-13 02:40:00|2842.29|2840.29|2843.29|2841.29|2844.29|2842.29|2842.29|2840.29|1047
1589337900000|2020-05-13 02:45:00|2843.79|2841.79|2840.29|2838.29|2843.79|2841.79|2840.29|2838.29|130
1589338200000|2020-05-13 02:50:00|2840.79|2838.79|2841.29|2839.29|2842.29|2840.29|2840.79|2838.79|155
1589338500000|2020-05-13 02:55:00|2840.29|2838.29|2841.29|2839.29|2842.29|2840.29|2840.29|2838.29|526
1589338800000|2020-05-13 03:00:00|2840.29|2838.29|2844.29|2842.29|2844.29|2842.29|2840.29|2838.29|378
1589339100000|2020-05-13 03:05:00|2843.29|2841.29|2844.29|2842.29|2845.29|2843.29|2843.29|2841.29|248
1589339400000|2020-05-13 03:10:00|2843.29|2841.29|2841.29|2839.29|2843.29|2841.29|2840.29|2838.29|135
1589339700000|2020-05-13 03:15:00|2841.79|2839.79|2842.29|2840.29|2842.29|2840.29|2841.29|2839.29|37
1589340000000|2020-05-13 03:20:00|2841.29|2839.29|2842.29|2840.29|2842.29|2840.29|2840.29|2838.29|17
1589340300000|2020-05-13 03:25:00|2842.79|2840.79|2843.29|2841.29|2843.29|2841.29|2842.79|2840.79|2
1589340600000|2020-05-13 03:30:00|2844.29|2842.29|2843.29|2841.29|2844.29|2842.29|2842.29|2840.29|73
1589340900000|2020-05-13 03:35:00|2844.29|2842.29|2844.29|2842.29|2844.29|2842.29|2843.29|2841.29|26
1589341200000|2020-05-13 03:40:00|2845.29|2843.29|2846.29|2844.29|2847.29|2845.29|2844.29|2842.29|113
1589341500000|2020-05-13 03:45:00|2847.29|2845.29|2847.29|2845.29|2848.29|2846.29|2846.29|2844.29|148
1589341800000|2020-05-13 03:50:00|2847.79|2845.79|2847.29|2845.29|2848.29|2846.29|2847.29|2845.29|8
1589342100000|2020-05-13 03:55:00|2846.29|2844.29|2847.29|2845.29|2848.29|2846.29|2846.29|2844.29|56
1589342400000|2020-05-13 04:00:00|2847.79|2845.79|2846.29|2844.29|2848.29|2846.29|2846.29|2844.29|44
1589342700000|2020-05-13 04:05:00|2846.79|2844.79|2844.29|2842.29|2846.79|2844.79|2844.29|2842.29|50
1589343000000|2020-05-13 04:10:00|2844.79|2842.79|2845.29|2843.29|2845.29|2843.29|2844.29|2842.29|5
1589343300000|2020-05-13 04:15:00|||||||||4
1589343600000|2020-05-13 04:20:00|2846.29|2844.29|2847.29|2845.29|2847.29|2845.29|2846.29|2844.29|15
1589343900000|2020-05-13 04:25:00|2846.79|2844.79|2847.29|2845.29|2847.29|2845.29|2846.29|2844.29|75
1589344200000|2020-05-13 04:30:00|2848.29|2846.29|2848.29|2846.29|2849.29|2847.29|2848.29|2846.29|193
1589344500000|2020-05-13 04:35:00|2849.29|2847.29|2849.29|2847.29|2849.29|2847.29|2848.29|2846.29|37
1589344800000|2020-05-13 04:40:00|2850.29|2848.29|2849.29|2847.29|2851.29|2849.29|2849.29|2847.29|124
1589345100000|2020-05-13 04:45:00|2850.29|2848.29|2850.29|2848.29|2851.29|2849.29|2849.29|2847.29|150
1589345400000|2020-05-13 04:50:00|2849.29|2847.29|2851.29|2849.29|2851.29|2849.29|2849.29|2847.29|72
1589345700000|2020-05-13 04:55:00|2850.79|2848.79|2852.29|2850.29|2852.29|2850.29|2850.29|2848.29|188
1589346000000|2020-05-13 05:00:00|2853.29|2851.29|2849.29|2847.29|2853.29|2851.29|2849.29|2847.29|218
1589346300000|2020-05-13 05:05:00|2850.29|2848.29|2849.29|2847.29|2851.29|2849.29|2849.29|2847.29|119
1589346600000|2020-05-13 05:10:00|2850.29|2848.29|2850.29|2848.29|2850.29|2848.29|2847.29|2845.29|315
1589346900000|2020-05-13 05:15:00|2849.29|2847.29|2847.29|2845.29|2850.29|2848.29|2847.29|2845.29|403
1589347200000|2020-05-13 05:20:00|2847.79|2845.79|2848.29|2846.29|2848.29|2846.29|2847.29|2845.29|108
1589347500000|2020-05-13 05:25:00|2849.29|2847.29|2847.29|2845.29|2849.29|2847.29|2846.29|2844.29|264
1589347800000|2020-05-13 05:30:00|2847.79|2845.79|2850.29|2848.29|2851.29|2849.29|2847.79|2845.79|357
1589348100000|2020-05-13 05:35:00|2851.29|2849.29|2851.29|2849.29|2852.79|2850.79|2849.29|2847.29|470
1589348400000|2020-05-13 05:40:00|2852.29|2850.29|2851.29|2849.29|2853.29|2851.29|2851.29|2849.29|890
1589348700000|2020-05-13 05:45:00|2852.29|2850.29|2850.29|2848.29|2852.29|2850.29|2850.29|2848.29|570
1589349000000|2020-05-13 05:50:00|2849.29|2847.29|2839.29|2837.29|2849.29|2847.29|2838.29|2836.29|1705
1589349300000|2020-05-13 05:55:00|2840.29|2838.29|2845.79|2843.79|2846.29|2844.29|2840.29|2838.29|1530
1589349600000|2020-05-13 06:00:00|2845.54|2844.04|2849.04|2847.54|2851.04|2849.54|2844.04|2842.54|2388
1589349900000|2020-05-13 06:05:00|2848.04|2846.54|2848.04|2846.54|2849.04|2847.54|2845.04|2843.54|3056
1589350200000|2020-05-13 06:10:00|2849.04|2847.54|2852.04|2850.54|2853.04|2851.54|2849.04|2847.54|3131
1589350500000|2020-05-13 06:15:00|2851.54|2850.04|2853.04|2851.54|2853.04|2851.54|2851.04|2849.54|775
1589350800000|2020-05-13 06:20:00|2852.54|2851.04|2851.04|2849.54|2853.04|2851.54|2850.04|2848.54|1368
1589351100000|2020-05-13 06:25:00|2850.54|2849.04|2852.04|2850.54|2852.04|2850.54|2850.04|2848.54|669
1589351400000|2020-05-13 06:30:00|2851.04|2849.54|2853.04|2851.54|2854.04|2852.54|2851.04|2849.54|1863
1589351700000|2020-05-13 06:35:00|2852.04|2850.54|2855.04|2853.54|2855.04|2853.54|2852.04|2850.54|1346
1589352000000|2020-05-13 06:40:00|2854.04|2852.54|2853.04|2851.54|2855.04|2853.54|2853.04|2851.54|2362
1589352300000|2020-05-13 06:45:00|2853.54|2852.04|2849.04|2847.54|2854.04|2852.54|2849.04|2847.54|2023
1589352600000|2020-05-13 06:50:00|2849.54|2848.04|2850.04|2848.54|2852.04|2850.54|2848.04|2846.54|2199
1589352900000|2020-05-13 06:55:00|2851.04|2849.54|2851.04|2849.54|2852.04|2850.54|2850.04|2848.54|1735
1589353200000|2020-05-13 07:00:00|2850.04|2848.54|2846.04|2844.54|2851.04|2849.54|2843.04|2841.54|15885
1589353500000|2020-05-13 07:05:00|2847.04|2845.54|2844.04|2842.54|2848.04|2846.54|2843.04|2841.54|7714
1589353800000|2020-05-13 07:10:00|2843.04|2841.54|2842.04|2840.54|2845.04|2843.54|2837.04|2835.54|8746
1589354100000|2020-05-13 07:15:00|2841.04|2839.54|2839.04|2837.54|2841.04|2839.54|2836.04|2834.54|6261
1589354400000|2020-05-13 07:20:00|2838.04|2836.54|2840.04|2838.54|2843.04|2841.54|2837.04|2835.54|7256
1589354700000|2020-05-13 07:25:00|2839.04|2837.54|2835.04|2833.54|2842.04|2840.54|2834.04|2832.54|10252
1589355000000|2020-05-13 07:30:00|2834.04|2832.54|2828.04|2826.54|2835.04|2833.54|2828.04|2826.54|10989
1589355300000|2020-05-13 07:35:00|2827.04|2825.54|2824.04|2822.54|2827.04|2825.54|2823.04|2821.54|11448
1589355600000|2020-05-13 07:40:00|2824.99|2823.49|2834.99|2833.49|2834.99|2833.49|2823.99|2822.49|10417
1589355900000|2020-05-13 07:45:00|2833.99|2832.49|2834.99|2833.49|2835.99|2834.49|2832.99|2831.49|8730
1589356200000|2020-05-13 07:50:00|2834.49|2832.99|2835.99|2834.49|2837.99|2836.49|2832.99|2831.49|9062
1589356500000|2020-05-13 07:55:00|2836.99|2835.49|2831.99|2830.49|2837.99|2836.49|2831.99|2830.49|8242
1589356800000|2020-05-13 08:00:00|2832.99|2831.49|2828.99|2827.49|2832.99|2831.49|2828.99|2827.49|7629
1589357100000|2020-05-13 08:05:00|2829.99|2828.49|2832.99|2831.49|2834.99|2833.49|2829.99|2828.49|10157
1589357400000|2020-05-13 08:10:00|2831.99|2830.49|2839.99|2838.49|2840.99|2839.49|2831.99|2830.49|7851
1589357700000|2020-05-13 08:15:00|2838.99|2837.49|2836.99|2835.49|2839.99|2838.49|2835.99|2834.49|3952
1589358000000|2020-05-13 08:20:00|2837.99|2836.49|2836.99|2835.49|2838.99|2837.49|2835.99|2834.49|5355
1589358300000|2020-05-13 08:25:00|2837.99|2836.49|2841.99|2840.49|2841.99|2840.49|2836.99|2835.49|4381
1589358600000|2020-05-13 08:30:00|2842.99|2841.49|2840.99|2839.49|2842.99|2841.49|2838.99|2837.49|10338
1589358900000|2020-05-13 08:35:00|2841.99|2840.49|2840.99|2839.49|2844.99|2843.49|2839.99|2838.49|5694
1589359200000|2020-05-13 08:40:00|2841.99|2840.49|2842.99|2841.49|2842.99|2841.49|2839.99|2838.49|3845
1589359500000|2020-05-13 08:45:00|2841.99|2840.49|2836.99|2835.49|2842.49|2840.99|2836.99|2835.49|3366
1589359800000|2020-05-13 08:50:00|2837.99|2836.49|2834.99|2833.49|2837.99|2836.49|2833.99|2832.49|4458
1589360100000|2020-05-13 08:55:00|2833.99|2832.49|2832.99|2831.49|2835.99|2834.49|2831.99|2830.49|9615
1589360400000|2020-05-13 09:00:00|2831.99|2830.49|2831.99|2830.49|2832.99|2831.49|2831.99|2830.49|3216
1589360700000|2020-05-13 09:05:00|2832.99|2831.49|2837.99|2836.49|2837.99|2836.49|2831.99|2830.49|3642
1589361000000|2020-05-13 09:10:00|2838.99|2837.49|2835.99|2834.49|2839.99|2838.49|2834.99|2833.49|4980
1589361300000|2020-05-13 09:15:00|2835.49|2833.99|2837.99|2836.49|2839.99|2838.49|2833.99|2832.49|6919
1589361600000|2020-05-13 09:20:00|2836.99|2835.49|2837.99|2836.49|2839.99|2838.49|2836.99|2835.49|3185
1589361900000|2020-05-13 09:25:00|2836.99|2835.49|2834.99|2833.49|2837.99|2836.49|2834.99|2833.49|4228
1589362200000|2020-05-13 09:30:00|2833.99|2832.49|2837.99|2836.49|2837.99|2836.49|2831.99|2830.49|6963
1589362500000|2020-05-13 09:35:00|2838.99|2837.49|2841.99|2840.49|2841.99|2840.49|2838.99|2837.49|6953
1589362800000|2020-05-13 09:40:00|2840.99|2839.49|2840.99|2839.49|2842.99|2841.49|2838.99|2837.49|4886
1589363100000|2020-05-13 09:45:00|2839.99|2838.49|2842.99|2841.49|2843.99|2842.49|2839.99|2838.49|7242
1589363400000|2020-05-13 09:50:00|2843.99|2842.49|2848.99|2847.49|2849.99|2848.49|2843.99|2842.49|14279
1589363700000|2020-05-13 09:55:00|2849.99|2848.49|2846.99|2845.49|2849.99|2848.49|2846.99|2845.49|4552
1589364000000|2020-05-13 10:00:00|2847.99|2846.49|2854.99|2853.49|2855.99|2854.49|2847.99|2846.49|6625
1589364300000|2020-05-13 10:05:00|2853.99|2852.49|2851.99|2850.49|2854.99|2853.49|2850.99|2849.49|5944
1589364600000|2020-05-13 10:10:00|2850.99|2849.49|2850.99|2849.49|2851.99|2850.49|2850.99|2849.49|4176
1589364900000|2020-05-13 10:15:00|2851.99|2850.49|2849.99|2848.49|2851.99|2850.49|2848.99|2847.49|8282
1589365200000|2020-05-13 10:20:00|2850.99|2849.49|2852.99|2851.49|2852.99|2851.49|2850.99|2849.49|6477
1589365500000|2020-05-13 10:25:00|2851.99|2850.49|2851.99|2850.49|2853.99|2852.49|2850.99|2849.49|2554
1589365800000|2020-05-13 10:30:00|2850.99|2849.49|2847.99|2846.49|2850.99|2849.49|2847.99|2846.49|2246
1589366100000|2020-05-13 10:35:00|2848.99|2847.49|2848.99|2847.49|2849.99|2848.49|2846.99|2845.49|1937
1589366400000|2020-05-13 10:40:00|2847.99|2846.49|2845.99|2844.49|2848.99|2847.49|2845.99|2844.49|1914
1589366700000|2020-05-13 10:45:00|2844.99|2843.49|2843.99|2842.49|2845.99|2844.49|2843.99|2842.49|2206
1589367000000|2020-05-13 10:50:00|2844.99|2843.49|2844.99|2843.49|2845.99|2844.49|2842.99|2841.49|3974
1589367300000|2020-05-13 10:55:00|2845.99|2844.49|2847.99|2846.49|2847.99|2846.49|2844.99|2843.49|4132
1589367600000|2020-05-13 11:00:00|2848.99|2847.49|2844.99|2843.49|2848.99|2847.49|2843.99|2842.49|8191
1589367900000|2020-05-13 11:05:00|2843.99|2842.49|2842.99|2841.49|2843.99|2842.49|2841.99|2840.49|1815
1589368200000|2020-05-13 11:10:00|2843.99|2842.49|2845.99|2844.49|2845.99|2844.49|2842.99|2841.49|2577
1589368500000|2020-05-13 11:15:00|2844.99|2843.49|2844.99|2843.49|2845.99|2844.49|2844.99|2843.49|1973
1589368800000|2020-05-13 11:20:00|2845.99|2844.49|2845.99|2844.49|2847.99|2846.49|2845.99|2844.49|1181
1589369100000|2020-05-13 11:25:00|2846.99|2845.49|2846.99|2845.49|2848.99|2847.49|2846.99|2845.49|2638
1589369400000|2020-05-13 11:30:00|2847.99|2846.49|2846.99|2845.49|2847.99|2846.49|2844.99|2843.49|2663
1589369700000|2020-05-13 11:35:00|2845.99|2844.49|2845.99|2844.49|2845.99|2844.49|2843.99|2842.49|3414
1589370000000|2020-05-13 11:40:00|2845.37|2843.87|2846.37|2844.87|2846.37|2844.87|2844.37|2842.87|2422
1589370300000|2020-05-13 11:45:00|2847.37|2845.87|2850.37|2848.87|2850.37|2848.87|2846.37|2844.87|8653
1589370600000|2020-05-13 11:50:00|2851.37|2849.87|2849.37|2847.87|2851.37|2849.87|2849.37|2847.87|3030
1589370900000|2020-05-13 11:55:00|2850.37|2848.87|2849.37|2847.87|2851.37|2849.87|2849.37|2847.87|4180
1589371200000|2020-05-13 12:00:00|2850.37|2848.87|2849.37|2847.87|2852.37|2850.87|2849.37|2847.87|2048
1589371500000|2020-05-13 12:05:00|2848.37|2846.87|2846.37|2844.87|2849.37|2847.87|2846.37|2844.87|2002
1589371800000|2020-05-13 12:10:00|2845.37|2843.87|2848.37|2846.87|2849.37|2847.87|2845.37|2843.87|2538
1589372100000|2020-05-13 12:15:00|2849.37|2847.87|2851.37|2849.87|2851.37|2849.87|2848.37|2846.87|2446
1589372400000|2020-05-13 12:20:00|2850.37|2848.87|2851.37|2849.87|2851.37|2849.87|2849.37|2847.87|3805
1589372700000|2020-05-13 12:25:00|2850.37|2848.87|2850.37|2848.87|2851.37|2849.87|2849.37|2847.87|2239
1589373000000|2020-05-13 12:30:00|2849.37|2847.87|2847.37|2845.87|2850.37|2848.87|2847.37|2845.87|4172
1589373300000|2020-05-13 12:35:00|2846.37|2844.87|2845.37|2843.87|2846.37|2844.87|2843.37|2841.87|4176
1589373600000|2020-05-13 12:40:00|2846.37|2844.87|2847.37|2845.87|2847.37|2845.87|2846.37|2844.87|9120
1589373900000|2020-05-13 12:45:00|2848.37|2846.87|2846.37|2844.87|2849.37|2847.87|2846.37|2844.87|2237
1589374200000|2020-05-13 12:50:00|2847.37|2845.87|2847.37|2845.87|2849.37|2847.87|2846.37|2844.87|3764
1589374500000|2020-05-13 12:55:00|2848.37|2846.87|2846.37|2844.87|2848.37|2846.87|2845.37|2843.87|4967
1589374800000|2020-05-13 13:00:00|2845.37|2843.87|2835.37|2833.87|2845.37|2843.87|2835.37|2833.87|10690
1589375100000|2020-05-13 13:05:00|2836.37|2834.87|2832.87|2831.37|2839.37|2837.87|2831.37|2829.87|11953
1589375400000|2020-05-13 13:10:00|2833.37|2831.87|2838.37|2836.87|2839.37|2837.87|2833.37|2831.87|8143
1589375700000|2020-05-13 13:15:00|2839.37|2837.87|2838.37|2836.87|2839.37|2837.87|2836.37|2834.87|6313
1589376000000|2020-05-13 13:20:00|2837.37|2835.87|2836.37|2834.87|2839.37|2837.87|2835.37|2833.87|9239
1589376300000|2020-05-13 13:25:00|2837.37|2835.87|2837.37|2835.87|2838.37|2836.87|2835.37|2833.87|4789
1589376600000|2020-05-13 13:30:00|2836.87|2835.37|2829.37|2827.87|2838.37|2836.87|2828.37|2826.87|15786
1589376900000|2020-05-13 13:35:00|2828.37|2826.87|2829.37|2827.87|2829.37|2827.87|2824.37|2822.87|22896
1589377200000|2020-05-13 13:40:00|2830.37|2828.87|2826.37|2824.87|2830.37|2828.87|2824.37|2822.87|11660
1589377500000|2020-05-13 13:45:00|2825.37|2823.87|2831.37|2829.87|2831.37|2829.87|2823.37|2821.87|12069
1589377800000|2020-05-13 13:50:00|2830.37|2828.87|2828.37|2826.87|2833.37|2831.87|2826.37|2824.87|13871
1589378100000|2020-05-13 13:55:00|2829.37|2827.87|2829.37|2827.87|2831.37|2829.87|2823.37|2821.87|13770
1589378400000|2020-05-13 14:00:00|2828.37|2826.87|2833.37|2831.87|2836.37|2834.87|2828.37|2826.87|12187
1589378700000|2020-05-13 14:05:00|2834.37|2832.87|2831.37|2829.87|2837.37|2835.87|2830.37|2828.87|15641
1589379000000|2020-05-13 14:10:00|2831.46|2829.96|2830.46|2828.96|2834.46|2832.96|2830.46|2828.96|6760
1589379300000|2020-05-13 14:15:00|2831.46|2829.96|2827.46|2825.96|2831.46|2829.96|2826.46|2824.96|14737
1589379600000|2020-05-13 14:20:00|2826.96|2825.46|2824.46|2822.96|2829.46|2827.96|2823.46|2821.96|5415
1589379900000|2020-05-13 14:25:00|2825.46|2823.96|2832.46|2830.96|2833.46|2831.96|2823.46|2821.96|9082
1589380200000|2020-05-13 14:30:00|2833.46|2831.96|2834.46|2832.96|2838.46|2836.96|2831.46|2829.96|13170
1589380500000|2020-05-13 14:35:00|2834.96|2833.46|2834.46|2832.96|2836.46|2834.96|2830.46|2828.96|17648
1589380800000|2020-05-13 14:40:00|2835.46|2833.96|2830.46|2828.96|2836.46|2834.96|2829.46|2827.96|9122
1589381100000|2020-05-13 14:45:00|2829.46|2827.96|2828.46|2826.96|2831.46|2829.96|2828.46|2826.96|5690
1589381400000|2020-05-13 14:50:00|2827.46|2825.96|2828.46|2826.96|2832.46|2830.96|2826.46|2824.96|6360
1589381700000|2020-05-13 14:55:00|2827.46|2825.96|2823.46|2821.96|2827.46|2825.96|2823.46|2821.96|10487
1589382000000|2020-05-13 15:00:00|2824.46|2822.96|2825.46|2823.96|2825.46|2823.96|2821.46|2819.96|13200
1589382300000|2020-05-13 15:05:00|2824.46|2822.96|2823.46|2821.96|2828.46|2826.96|2821.46|2819.96|15385
1589382600000|2020-05-13 15:10:00|2824.46|2822.96|2829.46|2827.96|2829.46|2827.96|2824.46|2822.96|8462
1589382900000|2020-05-13 15:15:00|2830.46|2828.96|2819.46|2817.96|2831.46|2829.96|2819.46|2817.96|15328
1589383200000|2020-05-13 15:20:00|2818.46|2816.96|2808.46|2806.96|2818.46|2816.96|2807.46|2805.96|35018
1589383500000|2020-05-13 15:25:00|2807.46|2805.96|2810.46|2808.96|2810.46|2808.96|2804.46|2802.96|37030
1589383800000|2020-05-13 15:30:00|2809.67|2808.17|2810.67|2809.17|2813.67|2812.17|2805.67|2804.17|76758
1589384100000|2020-05-13 15:35:00|2809.67|2808.17|2808.67|2807.17|2812.67|2811.17|2804.67|2803.17|43555
1589384400000|2020-05-13 15:40:00|2807.67|2806.17|2801.67|2800.17|2808.67|2807.17|2800.67|2799.17|19074
1589384700000|2020-05-13 15:45:00|2800.67|2799.17|2792.17|2790.67|2801.67|2800.17|2791.67|2790.17|18540
1589385000000|2020-05-13 15:50:00|2792.67|2791.17|2792.67|2791.17|2797.67|2796.17|2791.67|2790.17|20361
1589385300000|2020-05-13 15:55:00|2791.67|2790.17|2793.67|2792.17|2794.67|2793.17|2786.67|2785.17|15505
1589385600000|2020-05-13 16:00:00|2794.67|2793.17|2790.67|2789.17|2796.67|2795.17|2789.67|2788.17|10940
1589385900000|2020-05-13 16:05:00|2789.67|2788.17|2784.67|2783.17|2792.67|2791.17|2784.67|2783.17|9587
1589386200000|2020-05-13 16:10:00|2785.67|2784.17|2783.67|2782.17|2787.67|2786.17|2782.67|2781.17|13764
1589386500000|2020-05-13 16:15:00|2782.67|2781.17|2780.67|2779.17|2786.67|2785.17|2778.67|2777.17|13376
1589386800000|2020-05-13 16:20:00|2781.67|2780.17|2786.67|2785.17|2789.67|2788.17|2781.67|2780.17|9803
1589387100000|2020-05-13 16:25:00|2786.17|2784.67|2789.67|2788.17|2789.67|2788.17|2784.67|2783.17|6306
1589387400000|2020-05-13 16:30:00|2790.67|2789.17|2790.67|2789.17|2791.67|2790.17|2785.67|2784.17|6610
1589387700000|2020-05-13 16:35:00|2791.17|2789.67|2792.67|2791.17|2793.67|2792.17|2787.67|2786.17|3514
1589388000000|2020-05-13 16:40:00|2792.17|2790.67|2787.67|2786.17|2792.17|2790.67|2786.67|2785.17|4851
1589388300000|2020-05-13 16:45:00|2788.17|2786.67|2792.67|2791.17|2792.67|2791.17|2786.67|2785.17|4644
1589388600000|2020-05-13 16:50:00|2793.67|2792.17|2792.67|2791.17|2793.67|2792.17|2789.67|2788.17|3283
1589388900000|2020-05-13 16:55:00|2793.67|2792.17|2792.67|2791.17|2794.67|2793.17|2790.67|2789.17|2248
1589389200000|2020-05-13 17:00:00|2792.17|2790.67|2786.67|2785.17|2793.67|2792.17|2786.67|2785.17|1717
1589389500000|2020-05-13 17:05:00|2787.67|2786.17|2784.67|2783.17|2787.67|2786.17|2782.67|2781.17|4096
1589389800000|2020-05-13 17:10:00|2785.67|2784.17|2792.17|2790.67|2793.67|2792.17|2785.67|2784.17|3998
1589390100000|2020-05-13 17:15:00|2792.67|2791.17|2794.67|2793.17|2796.67|2795.17|2789.67|2788.17|2924
1589390400000|2020-05-13 17:20:00|2793.67|2792.17|2790.67|2789.17|2794.67|2793.17|2789.67|2788.17|1111
1589390700000|2020-05-13 17:25:00|2789.67|2788.17|2792.67|2791.17|2793.67|2792.17|2787.67|2786.17|2690
1589391000000|2020-05-13 17:30:00|2793.67|2792.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|1042
1589391300000|2020-05-13 17:35:00|2789.67|2788.17|2792.67|2791.17|2792.67|2791.17|2788.67|2787.17|2033
1589391600000|2020-05-13 17:40:00|2793.67|2792.17|2792.67|2791.17|2793.67|2792.17|2789.67|2788.17|2436
1589391900000|2020-05-13 17:45:00|2791.67|2790.17|2792.67|2791.17|2794.67|2793.17|2790.67|2789.17|2399
1589392200000|2020-05-13 17:50:00|2793.67|2792.17|2789.67|2788.17|2793.67|2792.17|2789.67|2788.17|3706
1589392500000|2020-05-13 17:55:00|2790.17|2788.67|2790.67|2789.17|2790.67|2789.17|2789.67|2788.17|1855
1589392800000|2020-05-13 18:00:00|2789.67|2788.17|2784.67|2783.17|2789.67|2788.17|2784.67|2783.17|2159
1589393100000|2020-05-13 18:05:00|2785.67|2784.17|2789.67|2788.17|2789.67|2788.17|2784.67|2783.17|1917
1589393400000|2020-05-13 18:10:00|2788.67|2787.17|2790.67|2789.17|2794.67|2793.17|2786.67|2785.17|2151
1589393700000|2020-05-13 18:15:00|2791.67|2790.17|2792.67|2791.17|2795.67|2794.17|2790.67|2789.17|2285
1589394000000|2020-05-13 18:20:00|2793.67|2792.17|2791.67|2790.17|2795.67|2794.17|2791.67|2790.17|1980
1589394300000|2020-05-13 18:25:00|2790.67|2789.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|3017
1589394600000|2020-05-13 18:30:00|2789.67|2788.17|2789.67|2788.17|2792.67|2791.17|2789.67|2788.17|2673
1589394900000|2020-05-13 18:35:00|2788.67|2787.17|2790.67|2789.17|2792.67|2791.17|2787.67|2786.17|2790
1589395200000|2020-05-13 18:40:00|2789.67|2788.17|2787.67|2786.17|2790.67|2789.17|2786.67|2785.17|2335
1589395500000|2020-05-13 18:45:00|2788.67|2787.17|2788.67|2787.17|2790.67|2789.17|2786.67|2785.17|2721
1589395800000|2020-05-13 18:50:00|2787.67|2786.17|2787.67|2786.17|2789.67|2788.17|2786.67|2785.17|2038
1589396100000|2020-05-13 18:55:00|2788.67|2787.17|2783.67|2782.17|2788.67|2787.17|2783.67|2782.17|2720
1589396400000|2020-05-13 19:00:00|2784.67|2783.17|2792.67|2791.17|2793.67|2792.17|2784.67|2783.17|4595
1589396700000|2020-05-13 19:05:00|2791.67|2790.17|2788.67|2787.17|2792.67|2791.17|2786.67|2785.17|3414
1589397000000|2020-05-13 19:10:00|2789.67|2788.17|2787.67|2786.17|2791.67|2790.17|2785.67|2784.17|1690
1589397300000|2020-05-13 19:15:00|2788.17|2786.67|2789.67|2788.17|2789.67|2788.17|2785.67|2784.17|1936
1589397600000|2020-05-13 19:20:00|2788.67|2787.17|2780.67|2779.17|2790.67|2789.17|2780.67|2779.17|3720
1589397900000|2020-05-13 19:25:00|2781.67|2780.17|2785.67|2784.17|2786.67|2785.17|2779.67|2778.17|3704
1589398200000|2020-05-13 19:30:00|2784.67|2783.17|2788.67|2787.17|2790.67|2789.17|2782.67|2781.17|2888
1589398500000|2020-05-13 19:35:00|2789.67|2788.17|2790.67|2789.17|2792.67|2791.17|2788.67|2787.17|3101
1589398800000|2020-05-13 19:40:00|2791.67|2790.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|4384
1589399100000|2020-05-13 19:45:00|2789.67|2788.17|2795.67|2794.17|2796.67|2795.17|2788.67|2787.17|3963
1589399400000|2020-05-13 19:50:00|2796.67|2795.17|2800.67|2799.17|2802.67|2801.17|2795.67|2794.17|9724
1589399700000|2020-05-13 19:55:00|2799.67|2798.17|2801.67|2800.17|2803.67|2802.17|2797.67|2796.17|11733
1589400000000|2020-05-13 20:00:00|2799.32|2796.32|2805.12|2802.12|2805.52|2802.52|2796.22|2793.22|198
1589400300000|2020-05-13 20:05:00|2805.32|2802.32|2799.12|2796.12|2805.32|2802.32|2798.82|2795.82|0
1589400600000|2020-05-13 20:10:00|2799.32|2796.32|2799.52|2796.52|2800.42|2797.42|2797.72|2794.72|0
1589400900000|2020-05-13 20:15:00|2799.82|2796.82|2800.12|2797.12|2800.82|2797.82|2799.12|2796.12|0
1589401200000|2020-05-13 20:20:00|2800.22|2797.22|2800.62|2797.62|2800.72|2797.72|2800.22|2797.22|0
1589401500000|2020-05-13 20:25:00|2800.72|2797.72|2800.52|2797.52|2800.82|2797.82|2800.32|2797.32|0
1589401800000|2020-05-13 20:30:00|2800.12|2797.12|2803.42|2800.42|2805.02|2802.02|2800.12|2797.12|0
1589402100000|2020-05-13 20:35:00|2803.22|2800.22|2803.62|2800.62|2804.12|2801.12|2802.72|2799.72|0
1589402400000|2020-05-13 20:40:00|2803.42|2800.42|2801.62|2798.62|2805.42|2802.42|2801.62|2798.62|0
1589402700000|2020-05-13 20:45:00|2801.82|2798.82|2802.72|2799.72|2802.72|2799.72|2800.72|2797.72|0
1589403000000|2020-05-13 20:50:00|2803.02|2800.02|2803.82|2800.82|2804.52|2801.52|2802.12|2799.12|0
1589403300000|2020-05-13 20:55:00|2804.12|2801.12|2804.52|2801.52|2805.02|2802.02|2803.62|2800.62|0
1589403600000|2020-05-13 21:00:00|2804.42|2801.42|2804.12|2801.12|2804.52|2801.52|2804.12|2801.12|0
1589403900000|2020-05-13 21:05:00|2804.22|2801.22|2804.12|2801.12|2804.22|2801.22|2803.82|2800.82|0
1589404200000|2020-05-13 21:10:00|2804.22|2801.22|2803.92|2800.92|2804.42|2801.42|2803.92|2800.92|0
1589404500000|2020-05-13 21:15:00|2803.82|2800.82|2803.42|2800.42|2803.82|2800.82|2803.32|2800.32|0
1589404800000|2020-05-13 21:20:00|2803.32|2800.32|2803.62|2800.62|2803.92|2800.92|2803.22|2800.22|0
1589405100000|2020-05-13 21:25:00|2803.52|2800.52|2804.92|2801.92|2804.92|2801.92|2803.52|2800.52|0
1589405400000|2020-05-13 21:30:00|2804.82|2801.82|2804.92|2801.92|2804.92|2801.92|2804.42|2801.42|0
1589405700000|2020-05-13 21:35:00|2805.92|2802.92|2806.42|2803.42|2806.42|2803.42|2805.72|2802.72|0
1589406000000|2020-05-13 21:40:00|2806.22|2803.22|2806.72|2803.72|2806.82|2803.82|2806.12|2803.12|0
1589406300000|2020-05-13 21:45:00|2806.82|2803.82|2806.62|2803.62|2807.02|2804.02|2806.52|2803.52|0
1589406600000|2020-05-13 21:50:00|2806.52|2803.52|2806.82|2803.82|2807.02|2804.02|2806.32|2803.32|0
1589406900000|2020-05-13 21:55:00|2806.62|2803.62|2807.22|2804.22|2807.22|2804.22|2806.12|2803.12|0
1589407200000|2020-05-13 22:00:00|2809.22|2806.22|2811.32|2808.32|2812.12|2809.12|2808.62|2805.62|0
1589407500000|2020-05-13 22:05:00|2811.22|2808.22|2808.52|2805.52|2812.22|2809.22|2808.32|2805.32|0
1589407800000|2020-05-13 22:10:00|2808.32|2805.32|2809.62|2806.62|2811.02|2808.02|2808.32|2805.32|0
1589408100000|2020-05-13 22:15:00|2809.72|2806.72|2809.82|2806.82|2810.52|2807.52|2809.02|2806.02|0
1589408400000|2020-05-13 22:20:00|2809.32|2806.32|2808.52|2805.52|2809.62|2806.62|2807.02|2804.02|0
1589408700000|2020-05-13 22:25:00|2807.52|2804.52|2805.32|2802.32|2807.52|2804.52|2804.42|2801.42|0
1589409000000|2020-05-13 22:30:00|2805.62|2802.62|2807.22|2804.22|2807.52|2804.52|2804.42|2801.42|0
1589409300000|2020-05-13 22:35:00|2807.32|2804.32|2807.52|2804.52|2807.52|2804.52|2806.42|2803.42|0
1589409600000|2020-05-13 22:40:00|2807.32|2804.32|2804.82|2801.82|2807.62|2804.62|2804.02|2801.02|0
1589409900000|2020-05-13 22:45:00|2805.02|2802.02|2804.82|2801.82|2806.22|2803.22|2804.42|2801.42|0
1589410200000|2020-05-13 22:50:00|2804.62|2801.62|2806.42|2803.42|2806.42|2803.42|2804.42|2801.42|0
1589410500000|2020-05-13 22:55:00|2806.62|2803.62|2809.12|2806.12|2809.52|2806.52|2806.42|2803.42|0
1589410800000|2020-05-13 23:00:00|2809.32|2806.32|2806.52|2803.52|2809.32|2806.32|2806.12|2803.12|0
1589411100000|2020-05-13 23:05:00|2806.42|2803.42|2809.42|2806.42|2809.92|2806.92|2805.82|2802.82|0
1589411400000|2020-05-13 23:10:00|2809.32|2806.32|2809.22|2806.22|2810.32|2807.32|2809.02|2806.02|0
1589411700000|2020-05-13 23:15:00|2808.82|2805.82|2810.12|2807.12|2810.32|2807.32|2808.32|2805.32|0
1589412000000|2020-05-13 23:20:00|2810.22|2807.22|2808.32|2805.32|2810.32|2807.32|2808.12|2805.12|0
1589412300000|2020-05-13 23:25:00|2808.52|2805.52|2809.02|2806.02|2809.52|2806.52|2807.42|2804.42|0
1589412600000|2020-05-13 23:30:00|2809.22|2806.22|2810.12|2807.12|2810.12|2807.12|2808.72|2805.72|0
1589412900000|2020-05-13 23:35:00|2810.22|2807.22|2810.52|2807.52|2811.22|2808.22|2810.22|2807.22|0
1589413200000|2020-05-13 23:40:00|2810.72|2807.72|2805.52|2802.52|2811.02|2808.02|2805.32|2802.32|0
1589413500000|2020-05-13 23:45:00|2805.72|2802.72|2804.22|2801.22|2806.62|2803.62|2804.02|2801.02|0
1589413800000|2020-05-13 23:50:00|2804.12|2801.12|2804.82|2801.82|2804.82|2801.82|2804.02|2801.02|0
1589414100000|2020-05-13 23:55:00|2805.02|2802.02|2803.02|2800.02|2806.42|2803.42|2801.72|2798.72|0
1589414400000|2020-05-14 00:00:00|2802.82|2799.82|2798.02|2795.02|2802.82|2799.82|2795.92|2792.92|0
1589414700000|2020-05-14 00:05:00|2798.62|2795.62|2799.12|2796.12|2800.82|2797.82|2796.62|2793.62|0
1589415000000|2020-05-14 00:10:00|2798.92|2795.92|2798.42|2795.42|2800.22|2797.22|2797.52|2794.52|0
1589415300000|2020-05-14 00:15:00|2798.22|2795.22|2800.92|2798.92|2802.92|2800.92|2795.42|2793.42|513
1589415600000|2020-05-14 00:20:00|2799.92|2797.92|2799.92|2797.92|2800.92|2798.92|2798.92|2796.92|217
1589415900000|2020-05-14 00:25:00|2798.92|2796.92|2792.92|2790.92|2798.92|2796.92|2792.92|2790.92|169
1589416200000|2020-05-14 00:30:00|2792.42|2790.42|2790.92|2788.92|2792.92|2790.92|2789.92|2787.92|274
1589416500000|2020-05-14 00:35:00|2789.92|2787.92|2790.92|2788.92|2791.92|2789.92|2788.92|2786.92|211
1589416800000|2020-05-14 00:40:00|2791.92|2789.92|2792.92|2790.92|2792.92|2790.92|2790.92|2788.92|82
1589417100000|2020-05-14 00:45:00|2791.92|2789.92|2795.92|2793.92|2796.92|2794.92|2791.92|2789.92|115
1589417400000|2020-05-14 00:50:00|2796.42|2794.42|2792.92|2790.92|2796.92|2794.92|2792.92|2790.92|106
1589417700000|2020-05-14 00:55:00|2791.92|2789.92|2796.92|2794.92|2796.92|2794.92|2791.92|2789.92|164
1589418000000|2020-05-14 01:00:00|2796.42|2794.42|2798.42|2796.42|2798.92|2796.92|2795.92|2793.92|222
1589418300000|2020-05-14 01:05:00|2798.92|2796.92|2799.92|2797.92|2799.92|2797.92|2796.92|2794.92|81
1589418600000|2020-05-14 01:10:00|2800.92|2798.92|2795.92|2793.92|2800.92|2798.92|2795.92|2793.92|104
1589418900000|2020-05-14 01:15:00|2796.42|2794.42|2799.92|2797.92|2800.42|2798.42|2795.92|2793.92|82
1589419200000|2020-05-14 01:20:00|2798.92|2796.92|2799.92|2797.92|2801.92|2799.92|2797.92|2795.92|69
1589419500000|2020-05-14 01:25:00|2799.42|2797.42|2799.92|2797.92|2800.92|2798.92|2798.92|2796.92|52
1589419800000|2020-05-14 01:30:00|2800.92|2798.92|2797.92|2795.92|2800.92|2798.92|2794.92|2792.92|117
1589420100000|2020-05-14 01:35:00|2797.42|2795.42|2790.92|2788.92|2797.42|2795.42|2789.92|2787.92|129
1589420400000|2020-05-14 01:40:00|2790.42|2788.42|2789.92|2787.92|2790.92|2788.92|2786.92|2784.92|159
1589420700000|2020-05-14 01:45:00|2789.42|2787.42|2790.92|2788.92|2791.42|2789.42|2787.92|2785.92|104
1589421000000|2020-05-14 01:50:00|2790.42|2788.42|2790.42|2788.42|2791.92|2789.92|2788.42|2786.42|163
1589421300000|2020-05-14 01:55:00|2789.92|2787.92|2789.92|2787.92|2790.92|2788.92|2788.42|2786.42|61
1589421600000|2020-05-14 02:00:00|2788.92|2786.92|2791.92|2789.92|2792.42|2790.42|2788.92|2786.92|173
1589421900000|2020-05-14 02:05:00|2790.92|2788.92|2785.92|2783.92|2791.92|2789.92|2784.92|2782.92|219
1589422200000|2020-05-14 02:10:00|2785.42|2783.42|2784.92|2782.92|2785.92|2783.92|2783.92|2781.92|200
1589422500000|2020-05-14 02:15:00|2783.92|2781.92|2783.92|2781.92|2785.92|2783.92|2782.92|2780.92|162
1589422800000|2020-05-14 02:20:00|2784.42|2782.42|2787.92|2785.92|2788.92|2786.92|2783.92|2781.92|252
1589423100000|2020-05-14 02:25:00|2787.42|2785.42|2787.92|2785.92|2789.92|2787.92|2786.92|2784.92|169
1589423400000|2020-05-14 02:30:00|2787.42|2785.42|2789.92|2787.92|2789.92|2787.92|2785.92|2783.92|156
1589423700000|2020-05-14 02:35:00|2789.42|2787.42|2787.92|2785.92|2789.92|2787.92|2787.92|2785.92|39
1589424000000|2020-05-14 02:40:00|2788.42|2786.42|2791.92|2789.92|2791.92|2789.92|2788.42|2786.42|204
1589424300000|2020-05-14 02:45:00|2792.92|2790.92|2789.92|2787.92|2792.92|2790.92|2789.92|2787.92|56
1589424600000|2020-05-14 02:50:00|2789.42|2787.42|2790.42|2788.42|2790.92|2788.92|2787.92|2785.92|91
1589424900000|2020-05-14 02:55:00|2789.92|2787.92|2795.92|2793.92|2795.92|2793.92|2789.92|2787.92|185
1589425200000|2020-05-14 03:00:00|2796.92|2794.92|2795.92|2793.92|2796.92|2794.92|2794.92|2792.92|91
1589425500000|2020-05-14 03:05:00|2796.92|2794.92|2794.92|2792.92|2796.92|2794.92|2793.92|2791.92|63
1589425800000|2020-05-14 03:10:00|2795.42|2793.42|2796.92|2794.92|2797.92|2795.92|2795.42|2793.42|101
1589426100000|2020-05-14 03:15:00|2795.92|2793.92|2795.92|2793.92|2796.92|2794.92|2795.92|2793.92|126
1589426400000|2020-05-14 03:20:00|2794.92|2792.92|2792.92|2790.92|2794.92|2792.92|2792.92|2790.92|106
1589426700000|2020-05-14 03:25:00|2793.42|2791.42|2796.92|2794.92|2797.92|2795.92|2792.92|2790.92|109
1589427000000|2020-05-14 03:30:00|2796.42|2794.42|2795.92|2793.92|2796.92|2794.92|2794.92|2792.92|75
1589427300000|2020-05-14 03:35:00|2794.92|2792.92|2793.92|2791.92|2794.92|2792.92|2792.92|2790.92|69
1589427600000|2020-05-14 03:40:00|2793.42|2791.42|2793.92|2791.92|2793.92|2791.92|2792.92|2790.92|62
1589427900000|2020-05-14 03:45:00|2793.42|2791.42|2790.42|2788.42|2793.92|2791.92|2789.92|2787.92|70
1589428200000|2020-05-14 03:50:00|2790.92|2788.92|2793.92|2791.92|2794.92|2792.92|2789.92|2787.92|118
1589428500000|2020-05-14 03:55:00|2794.92|2792.92|2793.92|2791.92|2794.92|2792.92|2792.92|2790.92|44
1589428800000|2020-05-14 04:00:00|2794.92|2792.92|2795.92|2793.92|2795.92|2793.92|2794.92|2792.92|80
1589429100000|2020-05-14 04:05:00|2796.92|2794.92|2797.92|2795.92|2798.92|2796.92|2796.92|2794.92|249
1589429400000|2020-05-14 04:10:00|2798.42|2796.42|2797.92|2795.92|2798.92|2796.92|2797.42|2795.42|97
1589429700000|2020-05-14 04:15:00|2798.92|2796.92|2798.92|2796.92|2798.92|2796.92|2797.42|2795.42|28
1589430000000|2020-05-14 04:20:00|2798.42|2796.42|2798.92|2796.92|2798.92|2796.92|2797.92|2795.92|428
1589430300000|2020-05-14 04:25:00|2798.42|2796.42|2796.92|2794.92|2798.92|2796.92|2796.92|2794.92|109
1589430600000|2020-05-14 04:30:00|2795.92|2793.92|2790.92|2788.92|2796.92|2794.92|2789.92|2787.92|360
1589430900000|2020-05-14 04:35:00|2790.42|2788.42|2791.42|2789.42|2791.92|2789.92|2788.92|2786.92|128
1589431200000|2020-05-14 04:40:00|2791.92|2789.92|2789.42|2787.42|2791.92|2789.92|2786.92|2784.92|150
1589431500000|2020-05-14 04:45:00|2788.92|2786.92|2789.92|2787.92|2791.92|2789.92|2787.92|2785.92|279
1589431800000|2020-05-14 04:50:00|2790.42|2788.42|2793.92|2791.92|2794.92|2792.92|2789.92|2787.92|298
1589432100000|2020-05-14 04:55:00|2792.92|2790.92|2787.92|2785.92|2792.92|2790.92|2787.92|2785.92|197
1589432400000|2020-05-14 05:00:00|2786.92|2784.92|2788.92|2786.92|2790.92|2788.92|2785.92|2783.92|344
1589432700000|2020-05-14 05:05:00|2788.42|2786.42|2787.42|2785.42|2789.92|2787.92|2787.42|2785.42|92
1589433000000|2020-05-14 05:10:00|2787.92|2785.92|2789.92|2787.92|2790.92|2788.92|2787.92|2785.92|97
1589433300000|2020-05-14 05:15:00|2790.92|2788.92|2787.92|2785.92|2790.92|2788.92|2787.92|2785.92|62
1589433600000|2020-05-14 05:20:00|2786.92|2784.92|2790.92|2788.92|2791.92|2789.92|2786.92|2784.92|89
1589433900000|2020-05-14 05:25:00|2789.92|2787.92|2789.92|2787.92|2790.92|2788.92|2788.92|2786.92|157
1589434200000|2020-05-14 05:30:00|2790.92|2788.92|2785.92|2783.92|2790.92|2788.92|2785.92|2783.92|151
1589434500000|2020-05-14 05:35:00|2784.92|2782.92|2784.92|2782.92|2787.92|2785.92|2784.92|2782.92|581
1589434800000|2020-05-14 05:40:00|2785.92|2783.92|2786.92|2784.92|2787.92|2785.92|2784.92|2782.92|394
1589435100000|2020-05-14 05:45:00|2787.92|2785.92|2785.92|2783.92|2788.92|2786.92|2785.92|2783.92|660
1589435400000|2020-05-14 05:50:00|2784.92|2782.92|2783.92|2781.92|2785.92|2783.92|2782.92|2780.92|1113
1589435700000|2020-05-14 05:55:00|2782.92|2780.92|2782.92|2780.92|2786.92|2784.92|2781.92|2779.92|1141
1589436000000|2020-05-14 06:00:00|2782.67|2781.17|2779.67|2778.17|2785.67|2784.17|2779.67|2778.17|2153
1589436300000|2020-05-14 06:05:00|2778.67|2777.17|2777.17|2775.67|2778.67|2777.17|2773.67|2772.17|5170
1589436600000|2020-05-14 06:10:00|2777.67|2776.17|2774.67|2773.17|2779.67|2778.17|2774.67|2773.17|2648
1589436900000|2020-05-14 06:15:00|2775.17|2773.67|2774.67|2773.17|2776.67|2775.17|2774.17|2772.67|2323
1589437200000|2020-05-14 06:20:00|2775.17|2773.67|2776.67|2775.17|2776.67|2775.17|2774.67|2773.17|1539
1589437500000|2020-05-14 06:25:00|2777.67|2776.17|2775.67|2774.17|2777.67|2776.17|2775.67|2774.17|2522
1589437800000|2020-05-14 06:30:00|2776.67|2775.17|2774.67|2773.17|2778.67|2777.17|2774.67|2773.17|3687
1589438100000|2020-05-14 06:35:00|2773.67|2772.17|2772.67|2771.17|2773.67|2772.17|2767.67|2766.17|4976
1589438400000|2020-05-14 06:40:00|2773.17|2771.67|2770.67|2769.17|2776.67|2775.17|2770.67|2769.17|4757
1589438700000|2020-05-14 06:45:00|2769.67|2768.17|2769.67|2768.17|2770.67|2769.17|2767.67|2766.17|3002
1589439000000|2020-05-14 06:50:00|2768.67|2767.17|2769.67|2768.17|2769.67|2768.17|2767.67|2766.17|2941
1589439300000|2020-05-14 06:55:00|2768.67|2767.17|2775.67|2774.17|2775.67|2774.17|2768.67|2767.17|4079
1589439600000|2020-05-14 07:00:00|2774.67|2773.17|2780.67|2779.17|2780.67|2779.17|2773.67|2772.17|17086
1589439900000|2020-05-14 07:05:00|2779.67|2778.17|2771.67|2770.17|2781.67|2780.17|2771.67|2770.17|11387
1589440200000|2020-05-14 07:10:00|2770.67|2769.17|2778.67|2777.17|2782.67|2781.17|2769.67|2768.17|14148
1589440500000|2020-05-14 07:15:00|2777.67|2776.17|2786.67|2785.17|2787.67|2786.17|2777.67|2776.17|11309
1589440800000|2020-05-14 07:20:00|2787.67|2786.17|2789.67|2788.17|2792.67|2791.17|2784.67|2783.17|17511
1589441100000|2020-05-14 07:25:00|2788.67|2787.17|2782.67|2781.17|2789.67|2788.17|2782.67|2781.17|13381
1589441400000|2020-05-14 07:30:00|2784.67|2783.17|2781.67|2780.17|2788.67|2787.17|2779.67|2778.17|16749
1589441700000|2020-05-14 07:35:00|2780.67|2779.17|2789.67|2788.17|2789.67|2788.17|2780.67|2779.17|8310
1589442000000|2020-05-14 07:40:00|2790.31|2788.81|2786.31|2784.81|2790.31|2788.81|2786.31|2784.81|9396
1589442300000|2020-05-14 07:45:00|2787.31|2785.81|2781.31|2779.81|2787.31|2785.81|2781.31|2779.81|6134
1589442600000|2020-05-14 07:50:00|2782.31|2780.81|2773.31|2771.81|2782.31|2780.81|2772.31|2770.81|13657
1589442900000|2020-05-14 07:55:00|2774.31|2772.81|2768.31|2766.81|2776.31|2774.81|2767.31|2765.81|20051
1589443200000|2020-05-14 08:00:00|2767.31|2765.81|2762.31|2760.81|2767.31|2765.81|2756.31|2754.81|30759
1589443500000|2020-05-14 08:05:00|2761.31|2759.81|2756.31|2754.81|2762.31|2760.81|2753.31|2751.81|21979
1589443800000|2020-05-14 08:10:00|2757.31|2755.81|2762.31|2760.81|2763.31|2761.81|2755.31|2753.81|13416
1589444100000|2020-05-14 08:15:00|2761.31|2759.81|2758.31|2756.81|2764.31|2762.81|2757.31|2755.81|13284
1589444400000|2020-05-14 08:20:00|2757.31|2755.81|2765.31|2763.81|2765.31|2763.81|2757.31|2755.81|11699
1589444700000|2020-05-14 08:25:00|2764.81|2763.31|2764.31|2762.81|2765.31|2763.81|2763.31|2761.81|11373
1589445000000|2020-05-14 08:30:00|2765.31|2763.81|2762.31|2760.81|2765.31|2763.81|2760.31|2758.81|12529
1589445300000|2020-05-14 08:35:00|2763.31|2761.81|2761.31|2759.81|2765.31|2763.81|2760.31|2758.81|8146
1589445600000|2020-05-14 08:40:00|2760.31|2758.81|2754.31|2752.81|2762.31|2760.81|2753.31|2751.81|11399
1589445900000|2020-05-14 08:45:00|2753.31|2751.81|2756.31|2754.81|2757.31|2755.81|2751.31|2749.81|7526
1589446200000|2020-05-14 08:50:00|2757.31|2755.81|2759.31|2757.81|2760.31|2758.81|2756.31|2754.81|11136
1589446500000|2020-05-14 08:55:00|2760.31|2758.81|2761.31|2759.81|2762.31|2760.81|2759.31|2757.81|7493
1589446800000|2020-05-14 09:00:00|2760.31|2758.81|2759.31|2757.81|2760.31|2758.81|2757.31|2755.81|7788
1589447100000|2020-05-14 09:05:00|2760.31|2758.81|2762.31|2760.81|2764.31|2762.81|2758.31|2756.81|8578
1589447400000|2020-05-14 09:10:00|2763.31|2761.81|2763.31|2761.81|2765.31|2763.81|2761.31|2759.81|7133
1589447700000|2020-05-14 09:15:00|2764.31|2762.81|2763.31|2761.81|2765.31|2763.81|2763.31|2761.81|3649
1589448000000|2020-05-14 09:20:00|2764.31|2762.81|2763.31|2761.81|2765.31|2763.81|2761.31|2759.81|6623
1589448300000|2020-05-14 09:25:00|2762.31|2760.81|2763.31|2761.81|2764.31|2762.81|2759.31|2757.81|10024
1589448600000|2020-05-14 09:30:00|2762.31|2760.81|2763.31|2761.81|2764.31|2762.81|2760.31|2758.81|7681
1589448900000|2020-05-14 09:35:00|2762.31|2760.81|2765.31|2763.81|2765.31|2763.81|2761.31|2759.81|7158
1589449200000|2020-05-14 09:40:00|2764.31|2762.81|2761.31|2759.81|2764.31|2762.81|2761.31|2759.81|11205
1589449500000|2020-05-14 09:45:00|2760.31|2758.81|2761.31|2759.81|2763.31|2761.81|2760.31|2758.81|4383
1589449800000|2020-05-14 09:50:00|2762.31|2760.81|2762.31|2760.81|2765.31|2763.81|2761.31|2759.81|20391
1589450100000|2020-05-14 09:55:00|2761.31|2759.81|2767.31|2765.81|2768.31|2766.81|2761.31|2759.81|6050
1589450400000|2020-05-14 10:00:00|2768.31|2766.81|2764.31|2762.81|2768.31|2766.81|2760.31|2758.81|8374
1589450700000|2020-05-14 10:05:00|2765.31|2763.81|2757.31|2755.81|2767.31|2765.81|2757.31|2755.81|9613
1589451000000|2020-05-14 10:10:00|2756.31|2754.81|2754.31|2752.81|2756.31|2754.81|2753.31|2751.81|7907
1589451300000|2020-05-14 10:15:00|2755.31|2753.81|2756.31|2754.81|2756.31|2754.81|2753.31|2751.81|10322
1589451600000|2020-05-14 10:20:00|2757.31|2755.81|2755.31|2753.81|2757.31|2755.81|2753.31|2751.81|6671
1589451900000|2020-05-14 10:25:00|2754.31|2752.81|2756.31|2754.81|2756.31|2754.81|2752.31|2750.81|19273
1589452200000|2020-05-14 10:30:00|2757.31|2755.81|2752.31|2750.81|2757.31|2755.81|2752.31|2750.81|9673
1589452500000|2020-05-14 10:35:00|2753.31|2751.81|2757.31|2755.81|2757.31|2755.81|2752.31|2750.81|7226
1589452800000|2020-05-14 10:40:00|2758.31|2756.81|2756.31|2754.81|2759.31|2757.81|2755.31|2753.81|5297
1589453100000|2020-05-14 10:45:00|2755.81|2754.31|2753.31|2751.81|2756.31|2754.81|2753.31|2751.81|2763
1589453400000|2020-05-14 10:50:00|2752.31|2750.81|2753.31|2751.81|2754.31|2752.81|2751.31|2749.81|7444
1589453700000|2020-05-14 10:55:00|2752.31|2750.81|2758.31|2756.81|2758.31|2756.81|2752.31|2750.81|4058
1589454000000|2020-05-14 11:00:00|2759.31|2757.81|2759.31|2757.81|2760.31|2758.81|2758.31|2756.81|4579
1589454300000|2020-05-14 11:05:00|2760.31|2758.81|2758.31|2756.81|2761.31|2759.81|2758.31|2756.81|4557
1589454600000|2020-05-14 11:10:00|2757.31|2755.81|2755.31|2753.81|2759.31|2757.81|2755.31|2753.81|6919
1589454900000|2020-05-14 11:15:00|2754.31|2752.81|2753.31|2751.81|2755.31|2753.81|2753.31|2751.81|12951
1589455200000|2020-05-14 11:20:00|2752.81|2751.31|2752.31|2750.81|2753.31|2751.81|2750.31|2748.81|5569
1589455500000|2020-05-14 11:25:00|2753.31|2751.81|2749.31|2747.81|2753.31|2751.81|2749.31|2747.81|6188
1589455800000|2020-05-14 11:30:00|2748.31|2746.81|2748.31|2746.81|2750.31|2748.81|2747.31|2745.81|10209
1589456100000|2020-05-14 11:35:00|2747.31|2745.81|2749.31|2747.81|2749.31|2747.81|2747.31|2745.81|5477
1589456400000|2020-05-14 11:40:00|2749.26|2747.76|2741.26|2739.76|2749.26|2747.76|2740.26|2738.76|10272
1589456700000|2020-05-14 11:45:00|2742.26|2740.76|2747.26|2745.76|2749.26|2747.76|2742.26|2740.76|7221
1589457000000|2020-05-14 11:50:00|2748.26|2746.76|2748.26|2746.76|2749.26|2747.76|2744.26|2742.76|4651
1589457300000|2020-05-14 11:55:00|2748.76|2747.26|2745.26|2743.76|2749.26|2747.76|2743.26|2741.76|8560
1589457600000|2020-05-14 12:00:00|2746.26|2744.76|2741.26|2739.76|2747.26|2745.76|2741.26|2739.76|7550
1589457900000|2020-05-14 12:05:00|2740.26|2738.76|2734.26|2732.76|2741.26|2739.76|2733.26|2731.76|14208
1589458200000|2020-05-14 12:10:00|2733.26|2731.76|2732.26|2730.76|2735.26|2733.76|2732.26|2730.76|15331
1589458500000|2020-05-14 12:15:00|2733.26|2731.76|2733.26|2731.76|2738.26|2736.76|2732.26|2730.76|15721
1589458800000|2020-05-14 12:20:00|2732.26|2730.76|2727.26|2725.76|2732.26|2730.76|2726.26|2724.76|11910
1589459100000|2020-05-14 12:25:00|2728.26|2726.76|2732.26|2730.76|2733.26|2731.76|2727.26|2725.76|6830
1589459400000|2020-05-14 12:30:00|2731.26|2729.76|2725.26|2723.76|2735.26|2733.76|2724.26|2722.76|16445
1589459700000|2020-05-14 12:35:00|2724.26|2722.76|2722.26|2720.76|2725.26|2723.76|2721.26|2719.76|17454
1589460000000|2020-05-14 12:40:00|2723.26|2721.76|2720.26|2718.76|2723.26|2721.76|2720.26|2718.76|7574
1589460300000|2020-05-14 12:45:00|2719.26|2717.76|2718.26|2716.76|2722.26|2720.76|2717.26|2715.76|24512
1589460600000|2020-05-14 12:50:00|2719.26|2717.76|2724.26|2722.76|2724.26|2722.76|2717.26|2715.76|10258
1589460900000|2020-05-14 12:55:00|2723.26|2721.76|2730.26|2728.76|2730.26|2728.76|2723.26|2721.76|16399
1589461200000|2020-05-14 13:00:00|2729.26|2727.76|2734.26|2732.76|2735.26|2733.76|2727.26|2725.76|23579
1589461500000|2020-05-14 13:05:00|2735.26|2733.76|2736.26|2734.76|2737.26|2735.76|2732.26|2730.76|7678
1589461800000|2020-05-14 13:10:00|2735.26|2733.76|2736.26|2734.76|2737.26|2735.76|2734.26|2732.76|9998
1589462100000|2020-05-14 13:15:00|2737.26|2735.76|2731.26|2729.76|2737.26|2735.76|2730.26|2728.76|6590
1589462400000|2020-05-14 13:20:00|2732.26|2730.76|2733.26|2731.76|2734.26|2732.76|2731.26|2729.76|3927
1589462700000|2020-05-14 13:25:00|2734.26|2732.76|2727.26|2725.76|2734.26|2732.76|2727.26|2725.76|14426
1589463000000|2020-05-14 13:30:00|2728.26|2726.76|2728.26|2726.76|2735.26|2733.76|2727.26|2725.76|17848
1589463300000|2020-05-14 13:35:00|2729.26|2727.76|2726.26|2724.76|2734.26|2732.76|2725.26|2723.76|18958
1589463600000|2020-05-14 13:40:00|2725.26|2723.76|2727.26|2725.76|2727.26|2725.76|2724.26|2722.76|7778
1589463900000|2020-05-14 13:45:00|2726.26|2724.76|2720.26|2718.76|2729.26|2727.76|2720.26|2718.76|11097
1589464200000|2020-05-14 13:50:00|2719.76|2718.26|2711.26|2709.76|2721.26|2719.76|2710.26|2708.76|21337
1589464500000|2020-05-14 13:55:00|2710.26|2708.76|2710.26|2708.76|2715.26|2713.76|2709.26|2707.76|24175
1589464800000|2020-05-14 14:00:00|2710.76|2709.26|2710.26|2708.76|2713.26|2711.76|2708.26|2706.76|24744
1589465100000|2020-05-14 14:05:00|2711.26|2709.76|2721.26|2719.76|2721.26|2719.76|2710.26|2708.76|23732
1589465400000|2020-05-14 14:10:00|2721.28|2719.78|2721.28|2719.78|2726.28|2724.78|2719.28|2717.78|16580
1589465700000|2020-05-14 14:15:00|2722.28|2720.78|2718.28|2716.78|2722.28|2720.78|2714.28|2712.78|17608
1589466000000|2020-05-14 14:20:00|2719.28|2717.78|2723.28|2721.78|2723.28|2721.78|2716.28|2714.78|12106
1589466300000|2020-05-14 14:25:00|2722.28|2720.78|2718.28|2716.78|2726.28|2724.78|2718.28|2716.78|14445
1589466600000|2020-05-14 14:30:00|2719.28|2717.78|2727.28|2725.78|2728.28|2726.78|2719.28|2717.78|18262
1589466900000|2020-05-14 14:35:00|2728.28|2726.78|2741.28|2739.78|2741.28|2739.78|2726.28|2724.78|24630
1589467200000|2020-05-14 14:40:00|2740.28|2738.78|2738.28|2736.78|2741.28|2739.78|2733.28|2731.78|31416
1589467500000|2020-05-14 14:45:00|2737.28|2735.78|2746.28|2744.78|2747.28|2745.78|2736.28|2734.78|20476
1589467800000|2020-05-14 14:50:00|2747.28|2745.78|2751.28|2749.78|2753.28|2751.78|2745.28|2743.78|27228
1589468100000|2020-05-14 14:55:00|2751.78|2750.28|2746.28|2744.78|2752.28|2750.78|2743.28|2741.78|15412
1589468400000|2020-05-14 15:00:00|2747.28|2745.78|2752.28|2750.78|2753.78|2752.28|2746.28|2744.78|20536
1589468700000|2020-05-14 15:05:00|2751.28|2749.78|2759.28|2757.78|2763.28|2761.78|2751.28|2749.78|24719
1589469000000|2020-05-14 15:10:00|2760.28|2758.78|2763.28|2761.78|2765.28|2763.78|2759.28|2757.78|23792
1589469300000|2020-05-14 15:15:00|2762.28|2760.78|2767.28|2765.78|2771.28|2769.78|2762.28|2760.78|34827
1589469600000|2020-05-14 15:20:00|2766.28|2764.78|2756.28|2754.78|2767.28|2765.78|2755.28|2753.78|23410
1589469900000|2020-05-14 15:25:00|2757.28|2755.78|2755.28|2753.78|2757.28|2755.78|2752.28|2750.78|49085
1589470200000|2020-05-14 15:30:00|2754.16|2752.66|2759.16|2757.66|2761.16|2759.66|2752.16|2750.66|86220
1589470500000|2020-05-14 15:35:00|2758.16|2756.66|2754.16|2752.66|2765.16|2763.66|2753.16|2751.66|44690
1589470800000|2020-05-14 15:40:00|2753.16|2751.66|2754.16|2752.66|2755.16|2753.66|2749.16|2747.66|22338
1589471100000|2020-05-14 15:45:00|2753.16|2751.66|2750.16|2748.66|2755.16|2753.66|2750.16|2748.66|20625
1589471400000|2020-05-14 15:50:00|2751.16|2749.66|2758.16|2756.66|2759.16|2757.66|2749.16|2747.66|11458
1589471700000|2020-05-14 15:55:00|2757.16|2755.66|2749.16|2747.66|2757.16|2755.66|2749.16|2747.66|14350
1589472000000|2020-05-14 16:00:00|2748.16|2746.66|2748.16|2746.66|2753.16|2751.66|2745.16|2743.66|11104
1589472300000|2020-05-14 16:05:00|2747.16|2745.66|2746.16|2744.66|2749.16|2747.66|2745.16|2743.66|7257
1589472600000|2020-05-14 16:10:00|2745.16|2743.66|2748.16|2746.66|2751.16|2749.66|2745.16|2743.66|6549
1589472900000|2020-05-14 16:15:00|2749.16|2747.66|2748.16|2746.66|2753.16|2751.66|2747.16|2745.66|7463
1589473200000|2020-05-14 16:20:00|2749.16|2747.66|2756.16|2754.66|2757.16|2755.66|2748.16|2746.66|6624
1589473500000|2020-05-14 16:25:00|2755.16|2753.66|2753.16|2751.66|2755.16|2753.66|2751.16|2749.66|5793
1589473800000|2020-05-14 16:30:00|2754.16|2752.66|2756.16|2754.66|2757.16|2755.66|2753.16|2751.66|3162
1589474100000|2020-05-14 16:35:00|2757.16|2755.66|2756.16|2754.66|2760.16|2758.66|2755.16|2753.66|3833
1589474400000|2020-05-14 16:40:00|2757.16|2755.66|2754.66|2753.16|2758.16|2756.66|2754.16|2752.66|2753
1589474700000|2020-05-14 16:45:00|2754.16|2752.66|2755.16|2753.66|2756.16|2754.66|2753.16|2751.66|2400
1589475000000|2020-05-14 16:50:00|2756.16|2754.66|2765.16|2763.66|2765.16|2763.66|2754.16|2752.66|3564
1589475300000|2020-05-14 16:55:00|2764.16|2762.66|2767.16|2765.66|2769.16|2767.66|2764.16|2762.66|5609
1589475600000|2020-05-14 17:00:00|2768.16|2766.66|2766.16|2764.66|2769.16|2767.66|2766.16|2764.66|3981
1589475900000|2020-05-14 17:05:00|2765.16|2763.66|2768.16|2766.66|2769.16|2767.66|2765.16|2763.66|3065
1589476200000|2020-05-14 17:10:00|2769.16|2767.66|2769.66|2768.16|2771.16|2769.66|2768.16|2766.66|2970
1589476500000|2020-05-14 17:15:00|2770.16|2768.66|2770.16|2768.66|2772.16|2770.66|2769.16|2767.66|2763
1589476800000|2020-05-14 17:20:00|2771.16|2769.66|2770.16|2768.66|2772.16|2770.66|2769.16|2767.66|3732
1589477100000|2020-05-14 17:25:00|2770.66|2769.16|2777.16|2775.66|2777.16|2775.66|2770.16|2768.66|6612
1589477400000|2020-05-14 17:30:00|2776.16|2774.66|2775.16|2773.66|2780.16|2778.66|2774.16|2772.66|4735
1589477700000|2020-05-14 17:35:00|2774.16|2772.66|2773.16|2771.66|2777.16|2775.66|2773.16|2771.66|4132
1589478000000|2020-05-14 17:40:00|2774.16|2772.66|2771.16|2769.66|2774.16|2772.66|2770.16|2768.66|2469
1589478300000|2020-05-14 17:45:00|2772.16|2770.66|2772.16|2770.66|2774.16|2772.66|2771.16|2769.66|1860
1589478600000|2020-05-14 17:50:00|2773.16|2771.66|2768.16|2766.66|2773.16|2771.66|2768.16|2766.66|3668
1589478900000|2020-05-14 17:55:00|2769.16|2767.66|2765.16|2763.66|2771.16|2769.66|2764.16|2762.66|3933
1589479200000|2020-05-14 18:00:00|2765.66|2764.16|2762.16|2760.66|2766.16|2764.66|2762.16|2760.66|1209
1589479500000|2020-05-14 18:05:00|2762.66|2761.16|2763.16|2761.66|2763.16|2761.66|2760.16|2758.66|2128
1589479800000|2020-05-14 18:10:00|2764.16|2762.66|2763.16|2761.66|2764.16|2762.66|2761.16|2759.66|1309
1589480100000|2020-05-14 18:15:00|2764.16|2762.66|2764.16|2762.66|2765.16|2763.66|2761.16|2759.66|1295
1589480400000|2020-05-14 18:20:00|2765.16|2763.66|2766.16|2764.66|2767.16|2765.66|2764.16|2762.66|1964
1589480700000|2020-05-14 18:25:00|2767.16|2765.66|2767.16|2765.66|2768.16|2766.66|2766.16|2764.66|764
1589481000000|2020-05-14 18:30:00|2768.16|2766.66|2764.16|2762.66|2769.16|2767.66|2763.16|2761.66|2930
1589481300000|2020-05-14 18:35:00|2765.16|2763.66|2761.16|2759.66|2765.16|2763.66|2760.16|2758.66|2036
1589481600000|2020-05-14 18:40:00|2762.16|2760.66|2760.16|2758.66|2764.16|2762.66|2758.16|2756.66|3217
1589481900000|2020-05-14 18:45:00|2759.66|2758.16|2760.16|2758.66|2761.16|2759.66|2758.16|2756.66|1622
1589482200000|2020-05-14 18:50:00|2759.66|2758.16|2763.16|2761.66|2763.16|2761.66|2758.16|2756.66|1578
1589482500000|2020-05-14 18:55:00|2764.16|2762.66|2765.16|2763.66|2766.16|2764.66|2761.16|2759.66|1838
1589482800000|2020-05-14 19:00:00|2765.66|2764.16|2773.16|2771.66|2773.16|2771.66|2763.16|2761.66|3078
1589483100000|2020-05-14 19:05:00|2772.16|2770.66|2775.16|2773.66|2776.16|2774.66|2771.16|2769.66|2141
1589483400000|2020-05-14 19:10:00|2776.16|2774.66|2776.16|2774.66|2776.16|2774.66|2772.16|2770.66|3004
1589483700000|2020-05-14 19:15:00|2775.16|2773.66|2778.16|2776.66|2779.16|2777.66|2775.16|2773.66|3784
1589484000000|2020-05-14 19:20:00|2777.16|2775.66|2783.16|2781.66|2784.16|2782.66|2776.16|2774.66|3564
1589484300000|2020-05-14 19:25:00|2783.66|2782.16|2783.16|2781.66|2784.16|2782.66|2780.16|2778.66|3320
1589484600000|2020-05-14 19:30:00|2784.16|2782.66|2778.16|2776.66|2785.16|2783.66|2778.16|2776.66|3835
1589484900000|2020-05-14 19:35:00|2778.66|2777.16|2777.16|2775.66|2779.16|2777.66|2774.16|2772.66|3424
1589485200000|2020-05-14 19:40:00|2776.16|2774.66|2781.16|2779.66|2781.16|2779.66|2774.16|2772.66|4891
1589485500000|2020-05-14 19:45:00|2782.16|2780.66|2785.16|2783.66|2785.16|2783.66|2782.16|2780.66|4721
1589485800000|2020-05-14 19:50:00|2786.16|2784.66|2787.16|2785.66|2788.16|2786.66|2785.16|2783.66|4819
1589486100000|2020-05-14 19:55:00|2786.16|2784.66|2789.16|2787.66|2789.16|2787.66|2784.16|2782.66|9149
1589486400000|2020-05-14 20:00:00|2788.61|2785.61|2791.71|2788.71|2793.71|2790.71|2787.71|2784.71|157
1589486700000|2020-05-14 20:05:00|2791.91|2788.91|2793.21|2790.21|2794.51|2791.51|2790.61|2787.61|0
1589487000000|2020-05-14 20:10:00|2793.01|2790.01|2788.61|2785.61|2793.71|2790.71|2788.01|2785.01|0
1589487300000|2020-05-14 20:15:00|2788.51|2785.51|2789.01|2786.01|2789.01|2786.01|2788.51|2785.51|0
1589487600000|2020-05-14 20:20:00|2789.11|2786.11|2788.91|2785.91|2789.11|2786.11|2788.51|2785.51|0
1589487900000|2020-05-14 20:25:00|2788.61|2785.61|2788.81|2785.81|2788.91|2785.91|2788.51|2785.51|0
1589488200000|2020-05-14 20:30:00|2788.31|2785.31|2788.91|2785.91|2790.71|2787.71|2786.31|2783.31|0
1589488500000|2020-05-14 20:35:00|2788.71|2785.71|2790.91|2787.91|2791.81|2788.81|2788.51|2785.51|0
1589488800000|2020-05-14 20:40:00|2791.11|2788.11|2790.01|2787.01|2791.61|2788.61|2789.81|2786.81|0
1589489100000|2020-05-14 20:45:00|2789.81|2786.81|2790.71|2787.71|2790.91|2787.91|2789.41|2786.41|0
1589489400000|2020-05-14 20:50:00|2790.51|2787.51|2789.61|2786.61|2791.11|2788.11|2789.21|2786.21|0
1589489700000|2020-05-14 20:55:00|2789.41|2786.41|2790.71|2787.71|2791.01|2788.01|2788.61|2785.61|0
1589490000000|2020-05-14 21:00:00|2790.61|2787.61|2790.61|2787.61|2791.11|2788.11|2790.31|2787.31|0
1589490300000|2020-05-14 21:05:00|2790.71|2787.71|2790.61|2787.61|2790.71|2787.71|2790.31|2787.31|0
1589490600000|2020-05-14 21:10:00|2790.51|2787.51|2791.21|2788.21|2791.21|2788.21|2790.41|2787.41|0
1589490900000|2020-05-14 21:15:00|2791.11|2788.11|2791.01|2788.01|2791.31|2788.31|2790.61|2787.61|0
1589491200000|2020-05-14 21:20:00|2790.71|2787.71|2790.01|2787.01|2790.81|2787.81|2790.01|2787.01|0
1589491500000|2020-05-14 21:25:00|2790.11|2787.11|2789.81|2786.81|2790.51|2787.51|2789.61|2786.61|0
1589491800000|2020-05-14 21:30:00|2789.71|2786.71|2789.61|2786.61|2789.81|2786.81|2789.51|2786.51|0
1589492100000|2020-05-14 21:35:00|2789.41|2786.41|2789.31|2786.31|2789.61|2786.61|2789.11|2786.11|0
1589492400000|2020-05-14 21:40:00|2789.21|2786.21|2789.71|2786.71|2789.71|2786.71|2789.11|2786.11|0
1589492700000|2020-05-14 21:45:00|2789.61|2786.61|2789.61|2786.61|2789.71|2786.71|2789.61|2786.61|0
1589493000000|2020-05-14 21:50:00|2789.71|2786.71|2790.31|2787.31|2790.41|2787.41|2789.41|2786.41|0
1589493300000|2020-05-14 21:55:00|2790.71|2787.71|2790.61|2787.61|2790.71|2787.71|2790.01|2787.01|0
1589493600000|2020-05-14 22:00:00|2789.11|2786.11|2788.71|2785.71|2790.51|2787.51|2786.91|2783.91|0
1589493900000|2020-05-14 22:05:00|2789.01|2786.01|2787.91|2784.91|2789.01|2786.01|2785.61|2782.61|0
1589494200000|2020-05-14 22:10:00|2788.01|2785.01|2790.51|2787.51|2791.21|2788.21|2787.41|2784.41|0
1589494500000|2020-05-14 22:15:00|2790.41|2787.41|2788.71|2785.71|2790.91|2787.91|2788.11|2785.11|0
1589494800000|2020-05-14 22:20:00|2788.51|2785.51|2789.31|2786.31|2791.21|2788.21|2788.11|2785.11|0
1589495100000|2020-05-14 22:25:00|2789.41|2786.41|2789.41|2786.41|2790.31|2787.31|2788.31|2785.31|0
1589495400000|2020-05-14 22:30:00|2789.61|2786.61|2787.01|2784.01|2789.61|2786.61|2786.31|2783.31|0
1589495700000|2020-05-14 22:35:00|2786.81|2783.81|2785.61|2782.61|2787.01|2784.01|2785.61|2782.61|0
1589496000000|2020-05-14 22:40:00|2785.51|2782.51|2785.91|2782.91|2787.61|2784.61|2785.21|2782.21|0
1589496300000|2020-05-14 22:45:00|2786.01|2783.01|2785.91|2782.91|2786.61|2783.61|2785.51|2782.51|0
1589496600000|2020-05-14 22:50:00|2785.81|2782.81|2787.51|2784.51|2787.61|2784.61|2785.81|2782.81|0
1589496900000|2020-05-14 22:55:00|2787.41|2784.41|2786.71|2783.71|2787.41|2784.41|2786.41|2783.41|0
1589497200000|2020-05-14 23:00:00|2786.81|2783.81|2787.41|2784.41|2787.51|2784.51|2785.71|2782.71|0
1589497500000|2020-05-14 23:05:00|2787.21|2784.21|2785.91|2782.91|2787.91|2784.91|2785.91|2782.91|0
1589497800000|2020-05-14 23:10:00|2786.11|2783.11|2787.41|2784.41|2787.61|2784.61|2786.11|2783.11|0
1589498100000|2020-05-14 23:15:00|2787.51|2784.51|2788.71|2785.71|2790.51|2787.51|2787.41|2784.41|0
1589498400000|2020-05-14 23:20:00|2788.81|2785.81|2790.31|2787.31|2790.51|2787.51|2788.71|2785.71|0
1589498700000|2020-05-14 23:25:00|2790.51|2787.51|2791.21|2788.21|2791.61|2788.61|2790.11|2787.11|0
1589499000000|2020-05-14 23:30:00|2791.31|2788.31|2793.61|2790.61|2794.71|2791.71|2791.21|2788.21|0
1589499300000|2020-05-14 23:35:00|2793.81|2790.81|2794.21|2791.21|2794.21|2791.21|2792.71|2789.71|0
1589499600000|2020-05-14 23:40:00|2794.41|2791.41|2795.01|2792.01|2795.11|2792.11|2794.21|2791.21|0
1589499900000|2020-05-14 23:45:00|2795.11|2792.11|2792.91|2789.91|2795.31|2792.31|2792.61|2789.61|0
1589500200000|2020-05-14 23:50:00|2792.81|2789.81|2794.31|2791.31|2794.41|2791.41|2792.51|2789.51|0
1589500500000|2020-05-14 23:55:00|2794.21|2791.21|2795.51|2792.51|2796.41|2793.41|2794.21|2791.21|0
1589500800000|2020-05-15 00:00:00|2795.81|2792.81|2798.01|2795.01|2798.81|2795.81|2795.81|2792.81|0
1589501100000|2020-05-15 00:05:00|2798.21|2795.21|2795.41|2792.41|2798.41|2795.41|2795.01|2792.01|0
1589501400000|2020-05-15 00:10:00|2795.31|2792.31|2795.81|2792.81|2796.51|2793.51|2795.21|2792.21|0
1589501700000|2020-05-15 00:15:00|2795.61|2792.61|2788.41|2786.41|2797.41|2795.41|2788.41|2786.41|1941
1589502000000|2020-05-15 00:20:00|2789.41|2787.41|2787.41|2785.41|2791.41|2789.41|2787.41|2785.41|972
1589502300000|2020-05-15 00:25:00|2787.91|2785.91|2787.41|2785.41|2788.41|2786.41|2785.41|2783.41|677
1589502600000|2020-05-15 00:30:00|2788.41|2786.41|2790.41|2788.41|2790.41|2788.41|2786.41|2784.41|289
1589502900000|2020-05-15 00:35:00|2791.41|2789.41|2789.41|2787.41|2791.41|2789.41|2789.41|2787.41|238
1589503200000|2020-05-15 00:40:00|2788.41|2786.41|2786.41|2784.41|2788.41|2786.41|2785.41|2783.41|187
1589503500000|2020-05-15 00:45:00|2787.41|2785.41|2784.41|2782.41|2788.41|2786.41|2784.41|2782.41|197
1589503800000|2020-05-15 00:50:00|2783.41|2781.41|2786.41|2784.41|2786.41|2784.41|2783.41|2781.41|252
1589504100000|2020-05-15 00:55:00|2786.91|2784.91|2785.41|2783.41|2787.41|2785.41|2783.41|2781.41|225
1589504400000|2020-05-15 01:00:00|2786.41|2784.41|2783.41|2781.41|2787.41|2785.41|2783.41|2781.41|227
1589504700000|2020-05-15 01:05:00|2784.41|2782.41|2781.41|2779.41|2785.41|2783.41|2781.41|2779.41|433
1589505000000|2020-05-15 01:10:00|2782.41|2780.41|2779.41|2777.41|2782.41|2780.41|2779.41|2777.41|465
1589505300000|2020-05-15 01:15:00|2780.41|2778.41|2780.41|2778.41|2782.41|2780.41|2779.41|2777.41|386
1589505600000|2020-05-15 01:20:00|2781.41|2779.41|2780.41|2778.41|2781.41|2779.41|2776.41|2774.41|273
1589505900000|2020-05-15 01:25:00|2781.41|2779.41|2781.41|2779.41|2782.41|2780.41|2779.41|2777.41|190
1589506200000|2020-05-15 01:30:00|2782.41|2780.41|2783.41|2781.41|2785.41|2783.41|2781.41|2779.41|371
1589506500000|2020-05-15 01:35:00|2784.41|2782.41|2781.41|2779.41|2785.41|2783.41|2781.41|2779.41|186
1589506800000|2020-05-15 01:40:00|2781.91|2779.91|2775.41|2773.41|2782.41|2780.41|2775.41|2773.41|439
1589507100000|2020-05-15 01:45:00|2775.91|2773.91|2779.41|2777.41|2779.41|2777.41|2775.41|2773.41|240
1589507400000|2020-05-15 01:50:00|2778.41|2776.41|2778.41|2776.41|2781.41|2779.41|2776.41|2774.41|246
1589507700000|2020-05-15 01:55:00|2777.41|2775.41|2780.41|2778.41|2780.91|2778.91|2777.41|2775.41|319
1589508000000|2020-05-15 02:00:00|2781.41|2779.41|2776.41|2774.41|2783.41|2781.41|2775.41|2773.41|494
1589508300000|2020-05-15 02:05:00|2776.91|2774.91|2776.41|2774.41|2778.41|2776.41|2775.41|2773.41|142
1589508600000|2020-05-15 02:10:00|2776.91|2774.91|2773.41|2771.41|2776.91|2774.91|2772.41|2770.41|188
1589508900000|2020-05-15 02:15:00|2772.41|2770.41|2772.41|2770.41|2774.41|2772.41|2770.41|2768.41|323
1589509200000|2020-05-15 02:20:00|2771.41|2769.41|2772.41|2770.41|2773.41|2771.41|2770.41|2768.41|289
1589509500000|2020-05-15 02:25:00|2771.41|2769.41|2773.41|2771.41|2773.41|2771.41|2770.41|2768.41|147
1589509800000|2020-05-15 02:30:00|2772.91|2770.91|2777.41|2775.41|2777.41|2775.41|2772.91|2770.91|234
1589510100000|2020-05-15 02:35:00|2776.41|2774.41|2781.41|2779.41|2781.41|2779.41|2776.41|2774.41|323
1589510400000|2020-05-15 02:40:00|2780.41|2778.41|2779.41|2777.41|2780.41|2778.41|2778.91|2776.91|186
1589510700000|2020-05-15 02:45:00|2778.41|2776.41|2780.41|2778.41|2781.41|2779.41|2778.41|2776.41|125
1589511000000|2020-05-15 02:50:00|2779.41|2777.41|2780.41|2778.41|2782.41|2780.41|2779.41|2777.41|151
1589511300000|2020-05-15 02:55:00|2779.91|2777.91|2780.41|2778.41|2783.41|2781.41|2778.91|2776.91|388
1589511600000|2020-05-15 03:00:00|2779.41|2777.41|2778.41|2776.41|2780.41|2778.41|2777.91|2775.91|133
1589511900000|2020-05-15 03:05:00|2778.91|2776.91|2777.41|2775.41|2779.41|2777.41|2777.41|2775.41|51
1589512200000|2020-05-15 03:10:00|2778.41|2776.41|2775.41|2773.41|2778.41|2776.41|2774.41|2772.41|148
1589512500000|2020-05-15 03:15:00|2775.91|2773.91|2775.41|2773.41|2777.41|2775.41|2775.41|2773.41|70
1589512800000|2020-05-15 03:20:00|2775.91|2773.91|2776.41|2774.41|2776.91|2774.91|2774.41|2772.41|150
1589513100000|2020-05-15 03:25:00|2776.91|2774.91|2780.41|2778.41|2780.41|2778.41|2776.41|2774.41|101
1589513400000|2020-05-15 03:30:00|2779.41|2777.41|2778.41|2776.41|2781.41|2779.41|2777.41|2775.41|153
1589513700000|2020-05-15 03:35:00|2777.41|2775.41|2778.41|2776.41|2779.41|2777.41|2777.41|2775.41|58
1589514000000|2020-05-15 03:40:00|2779.41|2777.41|2780.41|2778.41|2780.41|2778.41|2778.41|2776.41|137
1589514300000|2020-05-15 03:45:00|2781.41|2779.41|2781.41|2779.41|2782.41|2780.41|2780.41|2778.41|110
1589514600000|2020-05-15 03:50:00|2780.41|2778.41|2781.41|2779.41|2782.41|2780.41|2780.41|2778.41|53
1589514900000|2020-05-15 03:55:00|2782.41|2780.41|2784.91|2782.91|2785.41|2783.41|2782.41|2780.41|162
1589515200000|2020-05-15 04:00:00|2785.41|2783.41|2785.41|2783.41|2787.41|2785.41|2784.41|2782.41|164
1589515500000|2020-05-15 04:05:00|2786.41|2784.41|2785.41|2783.41|2786.41|2784.41|2784.41|2782.41|102
1589515800000|2020-05-15 04:10:00|2784.41|2782.41|2785.41|2783.41|2787.41|2785.41|2783.41|2781.41|116
1589516100000|2020-05-15 04:15:00|2785.91|2783.91|2784.41|2782.41|2786.41|2784.41|2783.41|2781.41|120
1589516400000|2020-05-15 04:20:00|2785.41|2783.41|2786.41|2784.41|2786.41|2784.41|2784.41|2782.41|113
1589516700000|2020-05-15 04:25:00|2785.41|2783.41|2784.41|2782.41|2786.41|2784.41|2783.41|2781.41|113
1589517000000|2020-05-15 04:30:00|2783.91|2781.91|2787.41|2785.41|2787.41|2785.41|2783.41|2781.41|116
1589517300000|2020-05-15 04:35:00|2786.41|2784.41|2786.41|2784.41|2786.41|2784.41|2785.41|2783.41|136
1589517600000|2020-05-15 04:40:00|2786.91|2784.91|2787.41|2785.41|2788.41|2786.41|2786.41|2784.41|231
1589517900000|2020-05-15 04:45:00|2786.41|2784.41|2790.41|2788.41|2790.41|2788.41|2785.41|2783.41|169
1589518200000|2020-05-15 04:50:00|2791.41|2789.41|2789.41|2787.41|2791.41|2789.41|2788.41|2786.41|147
1589518500000|2020-05-15 04:55:00|2788.41|2786.41|2789.41|2787.41|2789.41|2787.41|2788.41|2786.41|91
1589518800000|2020-05-15 05:00:00|2788.91|2786.91|2792.41|2790.41|2792.41|2790.41|2788.41|2786.41|269
1589519100000|2020-05-15 05:05:00|2793.41|2791.41|2791.41|2789.41|2793.41|2791.41|2790.41|2788.41|606
1589519400000|2020-05-15 05:10:00|2791.91|2789.91|2791.41|2789.41|2791.91|2789.91|2790.41|2788.41|272
1589519700000|2020-05-15 05:15:00|2792.41|2790.41|2792.41|2790.41|2792.41|2790.41|2790.41|2788.41|210
1589520000000|2020-05-15 05:20:00|2791.41|2789.41|2790.41|2788.41|2791.41|2789.41|2790.41|2788.41|257
1589520300000|2020-05-15 05:25:00|2790.91|2788.91|2788.41|2786.41|2791.91|2789.91|2788.41|2786.41|588
1589520600000|2020-05-15 05:30:00|2788.91|2786.91|2792.41|2790.41|2792.41|2790.41|2788.41|2786.41|303
1589520900000|2020-05-15 05:35:00|2791.41|2789.41|2789.41|2787.41|2792.41|2790.41|2789.41|2787.41|355
1589521200000|2020-05-15 05:40:00|2790.41|2788.41|2790.41|2788.41|2791.41|2789.41|2789.41|2787.41|518
1589521500000|2020-05-15 05:45:00|2791.41|2789.41|2791.41|2789.41|2792.41|2790.41|2789.41|2787.41|958
1589521800000|2020-05-15 05:50:00|2790.41|2788.41|2789.41|2787.41|2791.41|2789.41|2789.41|2787.41|483
1589522100000|2020-05-15 05:55:00|2788.41|2786.41|2784.41|2782.41|2789.41|2787.41|2784.41|2782.41|930
1589522400000|2020-05-15 06:00:00|2784.16|2782.66|2787.16|2785.66|2788.16|2786.66|2782.16|2780.66|1716
1589522700000|2020-05-15 06:05:00|2786.16|2784.66|2782.16|2780.66|2786.16|2784.66|2779.16|2777.66|3999
1589523000000|2020-05-15 06:10:00|2783.16|2781.66|2782.16|2780.66|2783.16|2781.66|2780.16|2778.66|1437
1589523300000|2020-05-15 06:15:00|2781.16|2779.66|2784.16|2782.66|2784.16|2782.66|2781.16|2779.66|1484
1589523600000|2020-05-15 06:20:00|2783.16|2781.66|2782.16|2780.66|2784.16|2782.66|2780.16|2778.66|1813
1589523900000|2020-05-15 06:25:00|2781.66|2780.16|2783.16|2781.66|2784.16|2782.66|2781.66|2780.16|968
1589524200000|2020-05-15 06:30:00|2782.66|2781.16|2783.16|2781.66|2783.16|2781.66|2781.16|2779.66|1333
1589524500000|2020-05-15 06:35:00|2782.16|2780.66|2780.66|2779.16|2783.16|2781.66|2779.16|2777.66|2073
1589524800000|2020-05-15 06:40:00|2780.16|2778.66|2780.16|2778.66|2781.16|2779.66|2780.16|2778.66|536
1589525100000|2020-05-15 06:45:00|2779.16|2777.66|2782.16|2780.66|2782.16|2780.66|2779.16|2777.66|1049
1589525400000|2020-05-15 06:50:00|2781.16|2779.66|2782.16|2780.66|2783.16|2781.66|2780.16|2778.66|1420
1589525700000|2020-05-15 06:55:00|2781.16|2779.66|2784.16|2782.66|2784.16|2782.66|2781.16|2779.66|3324
1589526000000|2020-05-15 07:00:00|2784.66|2783.16|2798.16|2796.66|2801.16|2799.66|2784.66|2783.16|19491
1589526300000|2020-05-15 07:05:00|2799.16|2797.66|2797.16|2795.66|2802.16|2800.66|2796.16|2794.66|35520
1589526600000|2020-05-15 07:10:00|2798.16|2796.66|2796.16|2794.66|2801.16|2799.66|2795.16|2793.66|12059
1589526900000|2020-05-15 07:15:00|2795.16|2793.66|2793.16|2791.66|2798.16|2796.66|2792.16|2790.66|7918
1589527200000|2020-05-15 07:20:00|2792.16|2790.66|2793.16|2791.66|2795.16|2793.66|2790.16|2788.66|6937
1589527500000|2020-05-15 07:25:00|2794.16|2792.66|2791.16|2789.66|2794.16|2792.66|2790.16|2788.66|5533
1589527800000|2020-05-15 07:30:00|2790.16|2788.66|2790.16|2788.66|2793.16|2791.66|2786.16|2784.66|13780
1589528100000|2020-05-15 07:35:00|2789.16|2787.66|2794.16|2792.66|2794.16|2792.66|2789.16|2787.66|7469
1589528400000|2020-05-15 07:40:00|2795.04|2793.54|2794.04|2792.54|2796.04|2794.54|2792.04|2790.54|6437
1589528700000|2020-05-15 07:45:00|2795.04|2793.54|2792.04|2790.54|2795.04|2793.54|2792.04|2790.54|8708
1589529000000|2020-05-15 07:50:00|2793.04|2791.54|2798.04|2796.54|2798.04|2796.54|2790.04|2788.54|10999
1589529300000|2020-05-15 07:55:00|2797.04|2795.54|2795.04|2793.54|2798.04|2796.54|2794.04|2792.54|7976
1589529600000|2020-05-15 08:00:00|2796.04|2794.54|2793.04|2791.54|2796.04|2794.54|2791.04|2789.54|7281
1589529900000|2020-05-15 08:05:00|2792.04|2790.54|2788.04|2786.54|2793.04|2791.54|2786.04|2784.54|9367
1589530200000|2020-05-15 08:10:00|2787.04|2785.54|2790.04|2788.54|2790.04|2788.54|2785.04|2783.54|6394
1589530500000|2020-05-15 08:15:00|2791.04|2789.54|2791.04|2789.54|2791.04|2789.54|2787.04|2785.54|7667
1589530800000|2020-05-15 08:20:00|2792.04|2790.54|2788.04|2786.54|2792.04|2790.54|2787.04|2785.54|11360
1589531100000|2020-05-15 08:25:00|2789.04|2787.54|2789.04|2787.54|2793.04|2791.54|2788.04|2786.54|11305
1589531400000|2020-05-15 08:30:00|2790.04|2788.54|2791.04|2789.54|2793.04|2791.54|2789.04|2787.54|5396
1589531700000|2020-05-15 08:35:00|2792.04|2790.54|2786.04|2784.54|2793.04|2791.54|2786.04|2784.54|4024
1589532000000|2020-05-15 08:40:00|2785.04|2783.54|2789.04|2787.54|2790.04|2788.54|2785.04|2783.54|3996
1589532300000|2020-05-15 08:45:00|2788.04|2786.54|2788.04|2786.54|2789.04|2787.54|2785.04|2783.54|4610
1589532600000|2020-05-15 08:50:00|2787.04|2785.54|2790.04|2788.54|2791.04|2789.54|2787.04|2785.54|7132
1589532900000|2020-05-15 08:55:00|2791.04|2789.54|2792.04|2790.54|2793.04|2791.54|2790.04|2788.54|10477
1589533200000|2020-05-15 09:00:00|2793.04|2791.54|2794.04|2792.54|2795.04|2793.54|2792.04|2790.54|5311
1589533500000|2020-05-15 09:05:00|2795.04|2793.54|2798.04|2796.54|2798.04|2796.54|2794.04|2792.54|11211
1589533800000|2020-05-15 09:10:00|2797.04|2795.54|2796.04|2794.54|2801.04|2799.54|2795.04|2793.54|13286
1589534100000|2020-05-15 09:15:00|2797.04|2795.54|2797.04|2795.54|2797.04|2795.54|2794.04|2792.54|6273
1589534400000|2020-05-15 09:20:00|2798.04|2796.54|2794.04|2792.54|2798.04|2796.54|2793.04|2791.54|6880
1589534700000|2020-05-15 09:25:00|2793.04|2791.54|2794.04|2792.54|2795.04|2793.54|2792.04|2790.54|8880
1589535000000|2020-05-15 09:30:00|2794.54|2793.04|2794.04|2792.54|2796.04|2794.54|2793.04|2791.54|10898
1589535300000|2020-05-15 09:35:00|2795.04|2793.54|2793.04|2791.54|2795.04|2793.54|2791.04|2789.54|8549
1589535600000|2020-05-15 09:40:00|2792.04|2790.54|2790.04|2788.54|2793.04|2791.54|2790.04|2788.54|6209
1589535900000|2020-05-15 09:45:00|2789.04|2787.54|2790.04|2788.54|2794.04|2792.54|2789.04|2787.54|6597
1589536200000|2020-05-15 09:50:00|2791.04|2789.54|2791.04|2789.54|2797.04|2795.54|2790.04|2788.54|31416
1589536500000|2020-05-15 09:55:00|2792.04|2790.54|2793.04|2791.54|2794.04|2792.54|2789.04|2787.54|38183
1589536800000|2020-05-15 10:00:00|2794.04|2792.54|2789.04|2787.54|2794.04|2792.54|2787.04|2785.54|15815
1589537100000|2020-05-15 10:05:00|2790.04|2788.54|2795.04|2793.54|2795.04|2793.54|2789.04|2787.54|5658
1589537400000|2020-05-15 10:10:00|2794.04|2792.54|2796.04|2794.54|2796.04|2794.54|2794.04|2792.54|7954
1589537700000|2020-05-15 10:15:00|2797.04|2795.54|2795.04|2793.54|2797.04|2795.54|2795.04|2793.54|5282
1589538000000|2020-05-15 10:20:00|2794.04|2792.54|2793.04|2791.54|2795.04|2793.54|2793.04|2791.54|2664
1589538300000|2020-05-15 10:25:00|2794.04|2792.54|2791.04|2789.54|2795.04|2793.54|2791.04|2789.54|4768
1589538600000|2020-05-15 10:30:00|2790.04|2788.54|2779.04|2777.54|2790.04|2788.54|2778.04|2776.54|15911
1589538900000|2020-05-15 10:35:00|2778.04|2776.54|2774.04|2772.54|2779.04|2777.54|2774.04|2772.54|10805
1589539200000|2020-05-15 10:40:00|2773.04|2771.54|2781.04|2779.54|2781.04|2779.54|2772.04|2770.54|9191
1589539500000|2020-05-15 10:45:00|2780.04|2778.54|2783.04|2781.54|2784.04|2782.54|2778.04|2776.54|5424
1589539800000|2020-05-15 10:50:00|2782.04|2780.54|2778.04|2776.54|2783.04|2781.54|2778.04|2776.54|5489
1589540100000|2020-05-15 10:55:00|2779.04|2777.54|2772.04|2770.54|2779.04|2777.54|2771.04|2769.54|8090
1589540400000|2020-05-15 11:00:00|2773.04|2771.54|2763.04|2761.54|2773.04|2771.54|2759.04|2757.54|24517
1589540700000|2020-05-15 11:05:00|2764.04|2762.54|2763.04|2761.54|2765.04|2763.54|2760.04|2758.54|10696
1589541000000|2020-05-15 11:10:00|2762.04|2760.54|2771.04|2769.54|2771.04|2769.54|2761.04|2759.54|7597
1589541300000|2020-05-15 11:15:00|2772.04|2770.54|2771.04|2769.54|2773.04|2771.54|2769.04|2767.54|6245
1589541600000|2020-05-15 11:20:00|2770.04|2768.54|2773.04|2771.54|2773.04|2771.54|2766.04|2764.54|8294
1589541900000|2020-05-15 11:25:00|2772.04|2770.54|2773.04|2771.54|2774.04|2772.54|2771.04|2769.54|8177
1589542200000|2020-05-15 11:30:00|2772.04|2770.54|2767.04|2765.54|2774.04|2772.54|2766.04|2764.54|5354
1589542500000|2020-05-15 11:35:00|2768.04|2766.54|2763.04|2761.54|2768.04|2766.54|2763.04|2761.54|3317
1589542800000|2020-05-15 11:40:00|2762.53|2761.03|2759.53|2758.03|2762.53|2761.03|2758.53|2757.03|8094
1589543100000|2020-05-15 11:45:00|2760.53|2759.03|2761.53|2760.03|2762.53|2761.03|2758.53|2757.03|7696
1589543400000|2020-05-15 11:50:00|2760.53|2759.03|2761.53|2760.03|2764.53|2763.03|2759.53|2758.03|5633
1589543700000|2020-05-15 11:55:00|2762.53|2761.03|2760.53|2759.03|2762.53|2761.03|2757.53|2756.03|4699
1589544000000|2020-05-15 12:00:00|2759.53|2758.03|2756.53|2755.03|2761.53|2760.03|2755.53|2754.03|8520
1589544300000|2020-05-15 12:05:00|2755.53|2754.03|2766.53|2765.03|2767.53|2766.03|2754.53|2753.03|6794
1589544600000|2020-05-15 12:10:00|2765.53|2764.03|2769.53|2768.03|2770.53|2769.03|2764.53|2763.03|8491
1589544900000|2020-05-15 12:15:00|2768.53|2767.03|2770.53|2769.03|2772.53|2771.03|2767.53|2766.03|4191
1589545200000|2020-05-15 12:20:00|2771.53|2770.03|2769.53|2768.03|2772.53|2771.03|2767.53|2766.03|4972
1589545500000|2020-05-15 12:25:00|2768.53|2767.03|2767.53|2766.03|2769.53|2768.03|2767.53|2766.03|3592
1589545800000|2020-05-15 12:30:00|2766.53|2765.03|2759.53|2758.03|2766.53|2765.03|2758.53|2757.03|7955
1589546100000|2020-05-15 12:35:00|2758.53|2757.03|2760.53|2759.03|2761.53|2760.03|2756.53|2755.03|6788
1589546400000|2020-05-15 12:40:00|2761.53|2760.03|2759.53|2758.03|2763.53|2762.03|2757.53|2756.03|7340
1589546700000|2020-05-15 12:45:00|2760.53|2759.03|2761.53|2760.03|2763.53|2762.03|2759.53|2758.03|3506
1589547000000|2020-05-15 12:50:00|2760.53|2759.03|2766.53|2765.03|2766.53|2765.03|2759.53|2758.03|3775
1589547300000|2020-05-15 12:55:00|2767.53|2766.03|2767.53|2766.03|2768.53|2767.03|2765.53|2764.03|4863
1589547600000|2020-05-15 13:00:00|2768.53|2767.03|2763.53|2762.03|2769.53|2768.03|2763.53|2762.03|6973
1589547900000|2020-05-15 13:05:00|2764.53|2763.03|2762.53|2761.03|2766.53|2765.03|2761.53|2760.03|7671
1589548200000|2020-05-15 13:10:00|2761.53|2760.03|2763.53|2762.03|2764.53|2763.03|2760.53|2759.03|4126
1589548500000|2020-05-15 13:15:00|2762.53|2761.03|2766.53|2765.03|2768.53|2767.03|2762.53|2761.03|5397
1589548800000|2020-05-15 13:20:00|2767.53|2766.03|2770.53|2769.03|2770.53|2769.03|2766.53|2765.03|3498
1589549100000|2020-05-15 13:25:00|2771.53|2770.03|2767.53|2766.03|2771.53|2770.03|2765.53|2764.03|5194
1589549400000|2020-05-15 13:30:00|2766.53|2765.03|2763.53|2762.03|2772.53|2771.03|2762.53|2761.03|12592
1589549700000|2020-05-15 13:35:00|2762.53|2761.03|2774.53|2773.03|2774.53|2773.03|2760.53|2759.03|11117
1589550000000|2020-05-15 13:40:00|2773.53|2772.03|2779.53|2778.03|2780.53|2779.03|2772.03|2770.53|16592
1589550300000|2020-05-15 13:45:00|2780.53|2779.03|2778.53|2777.03|2780.53|2779.03|2776.53|2775.03|9680
1589550600000|2020-05-15 13:50:00|2779.53|2778.03|2784.53|2783.03|2785.53|2784.03|2778.53|2777.03|9755
1589550900000|2020-05-15 13:55:00|2783.53|2782.03|2782.53|2781.03|2785.53|2784.03|2781.53|2780.03|10048
1589551200000|2020-05-15 14:00:00|2783.53|2782.03|2775.53|2774.03|2785.53|2784.03|2775.53|2774.03|19669
1589551500000|2020-05-15 14:05:00|2776.53|2775.03|2780.53|2779.03|2781.53|2780.03|2776.03|2774.53|10013
1589551800000|2020-05-15 14:10:00|2780.72|2779.22|2787.72|2786.22|2788.22|2786.72|2779.72|2778.22|12548
1589552100000|2020-05-15 14:15:00|2788.72|2787.22|2786.72|2785.22|2791.72|2790.22|2786.72|2785.22|9300
1589552400000|2020-05-15 14:20:00|2787.72|2786.22|2781.72|2780.22|2789.72|2788.22|2781.72|2780.22|7991
1589552700000|2020-05-15 14:25:00|2780.72|2779.22|2783.72|2782.22|2785.72|2784.22|2780.72|2779.22|5546
1589553000000|2020-05-15 14:30:00|2782.72|2781.22|2780.72|2779.22|2784.72|2783.22|2780.72|2779.22|4810
1589553300000|2020-05-15 14:35:00|2780.22|2778.72|2780.72|2779.22|2784.72|2783.22|2777.72|2776.22|12930
1589553600000|2020-05-15 14:40:00|2781.72|2780.22|2779.72|2778.22|2782.72|2781.22|2777.72|2776.22|8754
1589553900000|2020-05-15 14:45:00|2778.72|2777.22|2778.72|2777.22|2781.72|2780.22|2776.72|2775.22|11459
1589554200000|2020-05-15 14:50:00|2777.72|2776.22|2769.72|2768.22|2777.72|2776.22|2769.72|2768.22|10133
1589554500000|2020-05-15 14:55:00|2770.72|2769.22|2770.72|2769.22|2773.72|2772.22|2767.72|2766.22|10878
1589554800000|2020-05-15 15:00:00|2771.72|2770.22|2763.72|2762.22|2771.72|2770.22|2761.72|2760.22|12013
1589555100000|2020-05-15 15:05:00|2762.72|2761.22|2765.72|2764.22|2765.72|2764.22|2761.72|2760.22|8325
1589555400000|2020-05-15 15:10:00|2764.72|2763.22|2763.72|2762.22|2765.72|2764.22|2760.72|2759.22|11318
1589555700000|2020-05-15 15:15:00|2762.72|2761.22|2764.72|2763.22|2765.72|2764.22|2761.72|2760.22|20053
1589556000000|2020-05-15 15:20:00|2765.72|2764.22|2766.72|2765.22|2768.72|2767.22|2762.72|2761.22|12401
1589556300000|2020-05-15 15:25:00|2765.72|2764.22|2768.72|2767.22|2771.72|2770.22|2765.72|2764.22|27279
1589556600000|2020-05-15 15:30:00|2766.19|2764.69|2769.19|2767.69|2772.19|2770.69|2764.19|2762.69|53259
1589556900000|2020-05-15 15:35:00|2770.19|2768.69|2765.19|2763.69|2771.19|2769.69|2765.19|2763.69|30351
1589557200000|2020-05-15 15:40:00|2766.19|2764.69|2763.19|2761.69|2766.19|2764.69|2760.19|2758.69|13811
1589557500000|2020-05-15 15:45:00|2762.19|2760.69|2761.19|2759.69|2764.69|2763.19|2758.19|2756.69|9013
1589557800000|2020-05-15 15:50:00|2760.19|2758.69|2763.19|2761.69|2764.19|2762.69|2760.19|2758.69|12365
1589558100000|2020-05-15 15:55:00|2764.19|2762.69|2767.19|2765.69|2768.19|2766.69|2764.19|2762.69|9336
1589558400000|2020-05-15 16:00:00|2766.69|2765.19|2769.19|2767.69|2770.19|2768.69|2766.19|2764.69|5113
1589558700000|2020-05-15 16:05:00|2768.19|2766.69|2772.19|2770.69|2772.19|2770.69|2768.19|2766.69|6299
1589559000000|2020-05-15 16:10:00|2771.19|2769.69|2770.19|2768.69|2772.19|2770.69|2769.19|2767.69|3401
1589559300000|2020-05-15 16:15:00|2769.19|2767.69|2772.19|2770.69|2772.19|2770.69|2768.19|2766.69|5797
1589559600000|2020-05-15 16:20:00|2773.19|2771.69|2775.19|2773.69|2775.19|2773.69|2773.19|2771.69|3757
1589559900000|2020-05-15 16:25:00|2774.19|2772.69|2776.19|2774.69|2778.19|2776.69|2774.19|2772.69|4958
1589560200000|2020-05-15 16:30:00|2775.69|2774.19|2777.19|2775.69|2777.19|2775.69|2774.19|2772.69|1020
1589560500000|2020-05-15 16:35:00|2776.19|2774.69|2775.19|2773.69|2777.19|2775.69|2773.19|2771.69|1786
1589560800000|2020-05-15 16:40:00|2774.19|2772.69|2774.19|2772.69|2778.19|2776.69|2773.19|2771.69|1965
1589561100000|2020-05-15 16:45:00|2773.19|2771.69|2772.19|2770.69|2774.19|2772.69|2770.19|2768.69|2689
1589561400000|2020-05-15 16:50:00|2771.69|2770.19|2773.19|2771.69|2775.19|2773.69|2771.19|2769.69|1782
1589561700000|2020-05-15 16:55:00|2772.69|2771.19|2773.19|2771.69|2773.19|2771.69|2770.19|2768.69|2154
1589562000000|2020-05-15 17:00:00|2774.19|2772.69|2775.19|2773.69|2776.19|2774.69|2774.19|2772.69|2238
1589562300000|2020-05-15 17:05:00|2774.19|2772.69|2775.19|2773.69|2776.19|2774.69|2773.19|2771.69|1825
1589562600000|2020-05-15 17:10:00|2776.19|2774.69|2778.19|2776.69|2779.19|2777.69|2776.19|2774.69|2469
1589562900000|2020-05-15 17:15:00|2777.19|2775.69|2776.19|2774.69|2778.19|2776.69|2775.19|2773.69|1178
1589563200000|2020-05-15 17:20:00|2775.69|2774.19|2776.19|2774.69|2777.19|2775.69|2775.19|2773.69|848
1589563500000|2020-05-15 17:25:00|2777.19|2775.69|2776.19|2774.69|2777.19|2775.69|2774.19|2772.69|1058
1589563800000|2020-05-15 17:30:00|2775.19|2773.69|2775.19|2773.69|2776.19|2774.69|2774.19|2772.69|1254
1589564100000|2020-05-15 17:35:00|2776.19|2774.69|2775.19|2773.69|2778.19|2776.69|2773.19|2771.69|1843
1589564400000|2020-05-15 17:40:00|2776.19|2774.69|2773.19|2771.69|2776.19|2774.69|2772.19|2770.69|1201
1589564700000|2020-05-15 17:45:00|2774.19|2772.69|2771.19|2769.69|2774.19|2772.69|2770.19|2768.69|902
1589565000000|2020-05-15 17:50:00|2771.69|2770.19|2776.19|2774.69|2776.19|2774.69|2771.19|2769.69|1023
1589565300000|2020-05-15 17:55:00|2776.69|2775.19|2777.19|2775.69|2777.19|2775.69|2775.19|2773.69|665
1589565600000|2020-05-15 18:00:00|2778.19|2776.69|2782.19|2780.69|2782.19|2780.69|2778.19|2776.69|1346
1589565900000|2020-05-15 18:05:00|2781.19|2779.69|2779.19|2777.69|2782.19|2780.69|2779.19|2777.69|815
1589566200000|2020-05-15 18:10:00|2779.69|2778.19|2778.19|2776.69|2780.19|2778.69|2778.19|2776.69|696
1589566500000|2020-05-15 18:15:00|2779.19|2777.69|2780.19|2778.69|2781.19|2779.69|2778.19|2776.69|848
1589566800000|2020-05-15 18:20:00|2781.19|2779.69|2781.19|2779.69|2783.19|2781.69|2779.19|2777.69|1548
1589567100000|2020-05-15 18:25:00|2780.19|2778.69|2782.19|2780.69|2783.19|2781.69|2780.19|2778.69|1044
1589567400000|2020-05-15 18:30:00|2783.19|2781.69|2779.19|2777.69|2783.19|2781.69|2778.19|2776.69|1164
1589567700000|2020-05-15 18:35:00|2778.19|2776.69|2776.19|2774.69|2778.19|2776.69|2774.19|2772.69|1307
1589568000000|2020-05-15 18:40:00|2777.19|2775.69|2775.19|2773.69|2777.19|2775.69|2774.19|2772.69|561
1589568300000|2020-05-15 18:45:00|2774.19|2772.69|2776.19|2774.69|2777.19|2775.69|2774.19|2772.69|801
1589568600000|2020-05-15 18:50:00|2777.19|2775.69|2778.19|2776.69|2779.19|2777.69|2777.19|2775.69|1369
1589568900000|2020-05-15 18:55:00|2777.19|2775.69|2773.19|2771.69|2777.19|2775.69|2772.19|2770.69|993
1589569200000|2020-05-15 19:00:00|2773.69|2772.19|2777.19|2775.69|2778.19|2776.69|2771.19|2769.69|1940
1589569500000|2020-05-15 19:05:00|2776.19|2774.69|2778.19|2776.69|2778.69|2777.19|2776.19|2774.69|588
1589569800000|2020-05-15 19:10:00|2777.19|2775.69|2777.19|2775.69|2778.19|2776.69|2775.19|2773.69|909
1589570100000|2020-05-15 19:15:00|2776.19|2774.69|2776.19|2774.69|2777.69|2776.19|2774.19|2772.69|1705
1589570400000|2020-05-15 19:20:00|2775.19|2773.69|2776.19|2774.69|2778.19|2776.69|2775.19|2773.69|1261
1589570700000|2020-05-15 19:25:00|2777.19|2775.69|2778.19|2776.69|2779.19|2777.69|2776.19|2774.69|1021
1589571000000|2020-05-15 19:30:00|2777.19|2775.69|2779.19|2777.69|2780.19|2778.69|2777.19|2775.69|1932
1589571300000|2020-05-15 19:35:00|2778.19|2776.69|2774.19|2772.69|2780.19|2778.69|2774.19|2772.69|1903
1589571600000|2020-05-15 19:40:00|2774.69|2773.19|2774.19|2772.69|2775.19|2773.69|2772.19|2770.69|1594
1589571900000|2020-05-15 19:45:00|2775.19|2773.69|2782.19|2780.69|2782.19|2780.69|2775.19|2773.69|4603
1589572200000|2020-05-15 19:50:00|2779.19|2777.69|2784.19|2782.69|2784.19|2782.69|2779.19|2777.69|5641
1589572500000|2020-05-15 19:55:00|2783.19|2781.69|2785.19|2783.69|2789.19|2787.69|2783.19|2781.69|9522
1589572800000|2020-05-15 20:00:00|2785.69|2784.19|2781.64|2778.64|2788.34|2785.34|2781.14|2778.14|220
1589573100000|2020-05-15 20:05:00|2781.74|2778.74|2780.74|2777.74|2783.14|2780.14|2779.44|2776.44|0
1589573400000|2020-05-15 20:10:00|2780.54|2777.54|2776.94|2773.94|2780.74|2777.74|2776.14|2773.14|0
1589573700000|2020-05-15 20:15:00|2777.54|2774.54|2778.74|2775.74|2778.74|2775.74|2776.54|2773.54|0
1589574000000|2020-05-15 20:20:00|2778.54|2775.54|2777.54|2774.54|2778.84|2775.84|2777.54|2774.54|0
1589574300000|2020-05-15 20:25:00|2777.44|2774.44|2777.94|2774.94|2777.94|2774.94|2777.24|2774.24|0
1589574600000|2020-05-15 20:30:00|2777.54|2774.54|2781.04|2778.04|2782.64|2779.64|2777.54|2774.54|0
1589574900000|2020-05-15 20:35:00|2780.84|2777.84|2783.04|2780.04|2783.04|2780.04|2780.64|2777.64|0
1589575200000|2020-05-15 20:40:00|2782.84|2779.84|2780.84|2777.84|2783.24|2780.24|2779.54|2776.54|0
1589575500000|2020-05-15 20:45:00|2781.04|2778.04|2782.64|2779.64|2783.04|2780.04|2780.24|2777.24|0
1589575800000|2020-05-15 20:50:00|2782.14|2779.14|2783.04|2780.04|2783.44|2780.44|2781.94|2778.94|0
1589576100000|2020-05-15 20:55:00|2783.24|2780.24|2784.14|2781.14|2784.54|2781.54|2782.84|2779.84|0
1589752800000|2020-05-17 22:00:00|2783.74|2780.74|2779.44|2776.44|2784.84|2781.84|2778.54|2775.54|0
1589753100000|2020-05-17 22:05:00|2779.54|2776.54|2781.34|2778.34|2782.54|2779.54|2778.54|2775.54|0
1589753400000|2020-05-17 22:10:00|2781.24|2778.24|2781.24|2778.24|2782.24|2779.24|2779.84|2776.84|0
1589753700000|2020-05-17 22:15:00|2780.94|2777.94|2780.54|2777.54|2781.24|2778.24|2778.84|2775.84|0
1589754000000|2020-05-17 22:20:00|2780.44|2777.44|2783.34|2780.34|2783.34|2780.34|2780.34|2777.34|0
1589754300000|2020-05-17 22:25:00|2783.64|2780.64|2783.64|2780.64|2784.64|2781.64|2782.54|2779.54|0
1589754600000|2020-05-17 22:30:00|2783.84|2780.84|2782.04|2779.04|2784.04|2781.04|2780.94|2777.94|0
1589754900000|2020-05-17 22:35:00|2782.24|2779.24|2783.94|2780.94|2784.44|2781.44|2782.04|2779.04|0
1589755200000|2020-05-17 22:40:00|2783.84|2780.84|2784.94|2781.94|2785.74|2782.74|2783.84|2780.84|0
1589755500000|2020-05-17 22:45:00|2785.14|2782.14|2793.44|2790.44|2793.44|2790.44|2785.14|2782.14|0
1589755800000|2020-05-17 22:50:00|2793.34|2790.34|2794.64|2791.64|2797.74|2794.74|2791.44|2788.44|0
1589756100000|2020-05-17 22:55:00|2794.74|2791.74|2794.44|2791.44|2797.44|2794.44|2793.54|2790.54|0
1589756400000|2020-05-17 23:00:00|2794.64|2791.64|2798.04|2795.04|2799.14|2796.14|2793.74|2790.74|0
1589756700000|2020-05-17 23:05:00|2798.14|2795.14|2797.14|2794.14|2798.44|2795.44|2795.44|2792.44|0
1589757000000|2020-05-17 23:10:00|2797.34|2794.34|2796.04|2793.04|2797.34|2794.34|2795.44|2792.44|0
1589757300000|2020-05-17 23:15:00|2795.74|2792.74|2798.24|2795.24|2798.64|2795.64|2794.94|2791.94|0
1589757600000|2020-05-17 23:20:00|2798.04|2795.04|2799.74|2796.74|2800.64|2797.64|2797.14|2794.14|0
1589757900000|2020-05-17 23:25:00|2799.94|2796.94|2798.44|2795.44|2800.24|2797.24|2798.14|2795.14|0
1589758200000|2020-05-17 23:30:00|2798.64|2795.64|2797.34|2794.34|2798.64|2795.64|2795.24|2792.24|0
1589758500000|2020-05-17 23:35:00|2797.64|2794.64|2795.64|2792.64|2797.64|2794.64|2795.54|2792.54|0
1589758800000|2020-05-17 23:40:00|2795.84|2792.84|2796.24|2793.24|2797.64|2794.64|2795.74|2792.74|0
1589759100000|2020-05-17 23:45:00|2796.04|2793.04|2796.74|2793.74|2798.24|2795.24|2795.24|2792.24|0
1589759400000|2020-05-17 23:50:00|2796.94|2793.94|2798.24|2795.24|2799.14|2796.14|2796.94|2793.94|0
1589759700000|2020-05-17 23:55:00|2798.34|2795.34|2796.24|2793.24|2798.44|2795.44|2796.24|2793.24|0
1589760000000|2020-05-18 00:00:00|2796.54|2793.54|2794.34|2791.34|2797.14|2794.14|2793.64|2790.64|0
1589760300000|2020-05-18 00:05:00|2794.14|2791.14|2795.44|2792.44|2796.14|2793.14|2793.64|2790.64|0
1589760600000|2020-05-18 00:10:00|2795.04|2792.04|2794.74|2791.74|2796.04|2793.04|2793.64|2790.64|0
1589760900000|2020-05-18 00:15:00|2794.54|2791.54|2804.44|2802.44|2804.44|2802.44|2793.44|2791.44|2947
1589761200000|2020-05-18 00:20:00|2803.44|2801.44|2805.44|2803.44|2806.44|2804.44|2803.44|2801.44|1623
1589761500000|2020-05-18 00:25:00|2804.44|2802.44|2805.44|2803.44|2807.44|2805.44|2804.44|2802.44|387
1589761800000|2020-05-18 00:30:00|2804.44|2802.44|2805.44|2803.44|2806.44|2804.44|2804.44|2802.44|628
1589762100000|2020-05-18 00:35:00|2805.94|2803.94|2804.44|2802.44|2805.94|2803.94|2804.44|2802.44|636
1589762400000|2020-05-18 00:40:00|2805.44|2803.44|2804.44|2802.44|2805.44|2803.44|2804.44|2802.44|94
1589762700000|2020-05-18 00:45:00|2803.94|2801.94|2804.44|2802.44|2804.44|2802.44|2803.44|2801.44|499
1589763000000|2020-05-18 00:50:00|2803.44|2801.44|2803.44|2801.44|2805.44|2803.44|2803.44|2801.44|1133
1589763300000|2020-05-18 00:55:00|2804.44|2802.44|2803.44|2801.44|2805.44|2803.44|2802.44|2800.44|1462
1589763600000|2020-05-18 01:00:00|2804.44|2802.44|2805.44|2803.44|2805.44|2803.44|2803.44|2801.44|662
1589763900000|2020-05-18 01:05:00|2804.44|2802.44|2804.44|2802.44|2804.44|2802.44|2804.44|2802.44|197
1589764200000|2020-05-18 01:10:00|2805.44|2803.44|2805.44|2803.44|2805.44|2803.44|2804.44|2802.44|146
1589764500000|2020-05-18 01:15:00|2805.94|2803.94|2806.44|2804.44|2806.44|2804.44|2805.44|2803.44|479
1589764800000|2020-05-18 01:20:00|2806.94|2804.94|2805.44|2803.44|2807.44|2805.44|2805.44|2803.44|205
1589765100000|2020-05-18 01:25:00|2806.44|2804.44|2807.44|2805.44|2807.44|2805.44|2806.44|2804.44|222
1589765400000|2020-05-18 01:30:00|2806.94|2804.94|2807.44|2805.44|2807.44|2805.44|2806.94|2804.94|687
1589765700000|2020-05-18 01:35:00|2806.44|2804.44|2807.44|2805.44|2807.44|2805.44|2805.44|2803.44|858
1589766000000|2020-05-18 01:40:00|2808.44|2806.44|2808.44|2806.44|2809.94|2807.94|2808.44|2806.44|257
1589766300000|2020-05-18 01:45:00|2809.44|2807.44|2809.44|2807.44|2811.44|2809.44|2808.44|2806.44|720
1589766600000|2020-05-18 01:50:00|2810.44|2808.44|2809.44|2807.44|2810.44|2808.44|2807.44|2805.44|232
1589766900000|2020-05-18 01:55:00|2810.44|2808.44|2811.44|2809.44|2812.44|2810.44|2810.44|2808.44|475
1589767200000|2020-05-18 02:00:00|2811.94|2809.94|2812.44|2810.44|2813.44|2811.44|2811.44|2809.44|930
1589767500000|2020-05-18 02:05:00|2813.44|2811.44|2811.44|2809.44|2814.44|2812.44|2811.44|2809.44|401
1589767800000|2020-05-18 02:10:00|2812.44|2810.44|2815.44|2813.44|2815.44|2813.44|2811.44|2809.44|359
1589768100000|2020-05-18 02:15:00|2816.44|2814.44|2817.44|2815.44|2818.44|2816.44|2816.44|2814.44|239
1589768400000|2020-05-18 02:20:00|2816.44|2814.44|2817.44|2815.44|2818.44|2816.44|2816.44|2814.44|68
1589768700000|2020-05-18 02:25:00|2818.44|2816.44|2821.44|2819.44|2823.44|2821.44|2817.44|2815.44|806
1589769000000|2020-05-18 02:30:00|2822.44|2820.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|207
1589769300000|2020-05-18 02:35:00|2820.44|2818.44|2819.44|2817.44|2820.44|2818.44|2819.44|2817.44|245
1589769600000|2020-05-18 02:40:00|2820.44|2818.44|2821.44|2819.44|2821.44|2819.44|2819.44|2817.44|85
1589769900000|2020-05-18 02:45:00|2820.44|2818.44|2819.44|2817.44|2820.44|2818.44|2818.44|2816.44|164
1589770200000|2020-05-18 02:50:00|2820.44|2818.44|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|58
1589770500000|2020-05-18 02:55:00|2821.44|2819.44|2820.44|2818.44|2821.44|2819.44|2819.44|2817.44|46
1589770800000|2020-05-18 03:00:00|2819.44|2817.44|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|148
1589771100000|2020-05-18 03:05:00|2819.44|2817.44|2819.44|2817.44|2821.44|2819.44|2819.44|2817.44|56
1589771400000|2020-05-18 03:10:00|2819.94|2817.94|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|10
1589771700000|2020-05-18 03:15:00|2821.44|2819.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|322
1589772000000|2020-05-18 03:20:00|2821.94|2819.94|2821.44|2819.44|2823.44|2821.44|2821.44|2819.44|96
1589772300000|2020-05-18 03:25:00|2822.44|2820.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|36
1589772600000|2020-05-18 03:30:00|2820.94|2818.94|2822.44|2820.44|2823.44|2821.44|2820.44|2818.44|299
1589772900000|2020-05-18 03:35:00|2821.94|2819.94|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|47
1589773200000|2020-05-18 03:40:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|81
1589773500000|2020-05-18 03:45:00|2823.44|2821.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|616
1589773800000|2020-05-18 03:50:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|242
1589774100000|2020-05-18 03:55:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|456
1589774400000|2020-05-18 04:00:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|112
1589774700000|2020-05-18 04:05:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|607
1589775000000|2020-05-18 04:10:00|2822.44|2820.44|2822.44|2820.44|2822.44|2820.44|2822.44|2820.44|212
1589775300000|2020-05-18 04:15:00|2823.44|2821.44|2823.44|2821.44|2823.44|2821.44|2822.94|2820.94|400
1589775600000|2020-05-18 04:20:00|||||||||71
1589775900000|2020-05-18 04:25:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|272
1589776200000|2020-05-18 04:30:00|2824.44|2822.44|2823.44|2821.44|2824.44|2822.44|2823.44|2821.44|205
1589776500000|2020-05-18 04:35:00|2824.44|2822.44|2823.44|2821.44|2824.44|2822.44|2823.44|2821.44|234
1589776800000|2020-05-18 04:40:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|147
1589777100000|2020-05-18 04:45:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|200
1589777400000|2020-05-18 04:50:00|2822.44|2820.44|2822.44|2820.44|2822.94|2820.94|2822.44|2820.44|36
1589777700000|2020-05-18 04:55:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2820.44|2818.44|241
1589778000000|2020-05-18 05:00:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|154
1589778300000|2020-05-18 05:05:00|2821.44|2819.44|2820.44|2818.44|2821.44|2819.44|2820.44|2818.44|154
1589778600000|2020-05-18 05:10:00|2819.44|2817.44|2818.44|2816.44|2819.44|2817.44|2817.44|2815.44|318
1589778900000|2020-05-18 05:15:00|2819.44|2817.44|2816.44|2814.44|2819.44|2817.44|2816.44|2814.44|134
1589779200000|2020-05-18 05:20:00|2817.44|2815.44|2817.44|2815.44|2818.44|2816.44|2816.94|2814.94|105
1589779500000|2020-05-18 05:25:00|2816.44|2814.44|2815.44|2813.44|2816.44|2814.44|2815.44|2813.44|303
1589779800000|2020-05-18 05:30:00|||||||||90
1589780100000|2020-05-18 05:35:00|2814.44|2812.44|2819.44|2817.44|2819.44|2817.44|2814.44|2812.44|682
1589780400000|2020-05-18 05:40:00|2820.44|2818.44|2816.44|2814.44|2820.44|2818.44|2816.44|2814.44|809
1589780700000|2020-05-18 05:45:00|2815.44|2813.44|2814.44|2812.44|2816.44|2814.44|2814.44|2812.44|530
1589781000000|2020-05-18 05:50:00|2813.44|2811.44|2813.44|2811.44|2815.44|2813.44|2812.94|2810.94|716
1589781300000|2020-05-18 05:55:00|2812.44|2810.44|2810.44|2808.44|2812.44|2810.44|2810.44|2808.44|773
1589781600000|2020-05-18 06:00:00|2810.19|2808.69|2812.19|2810.69|2812.19|2810.69|2810.19|2808.69|2050
1589781900000|2020-05-18 06:05:00|2813.19|2811.69|2809.19|2807.69|2813.19|2811.69|2809.19|2807.69|2520
1589782200000|2020-05-18 06:10:00|2810.19|2808.69|2812.19|2810.69|2813.19|2811.69|2809.19|2807.69|2579
1589782500000|2020-05-18 06:15:00|2811.19|2809.69|2816.19|2814.69|2817.19|2815.69|2811.19|2809.69|2227
1589782800000|2020-05-18 06:20:00|2817.19|2815.69|2820.19|2818.69|2821.19|2819.69|2816.19|2814.69|2705
1589783100000|2020-05-18 06:25:00|2819.19|2817.69|2823.19|2821.69|2823.19|2821.69|2819.19|2817.69|1479
1589783400000|2020-05-18 06:30:00|2824.19|2822.69|2823.19|2821.69|2826.19|2824.69|2822.19|2820.69|4408
1589783700000|2020-05-18 06:35:00|2822.19|2820.69|2818.19|2816.69|2824.19|2822.69|2818.19|2816.69|3336
1589784000000|2020-05-18 06:40:00|2818.69|2817.19|2820.19|2818.69|2821.19|2819.69|2818.19|2816.69|1749
1589784300000|2020-05-18 06:45:00|2819.19|2817.69|2818.19|2816.69|2820.19|2818.69|2817.19|2815.69|1981
1589784600000|2020-05-18 06:50:00|2818.69|2817.19|2820.19|2818.69|2820.19|2818.69|2818.19|2816.69|2601
1589784900000|2020-05-18 06:55:00|2819.19|2817.69|2821.19|2819.69|2821.19|2819.69|2819.19|2817.69|3731
1589785200000|2020-05-18 07:00:00|2822.19|2820.69|2830.19|2828.69|2831.19|2829.69|2821.19|2819.69|14360
1589785500000|2020-05-18 07:05:00|2829.19|2827.69|2826.19|2824.69|2834.19|2832.69|2825.19|2823.69|14848
1589785800000|2020-05-18 07:10:00|2827.19|2825.69|2827.19|2825.69|2828.19|2826.69|2824.19|2822.69|6205
1589786100000|2020-05-18 07:15:00|2828.19|2826.69|2825.19|2823.69|2830.19|2828.69|2823.19|2821.69|7456
1589786400000|2020-05-18 07:20:00|2825.69|2824.19|2829.19|2827.69|2830.19|2828.69|2825.19|2823.69|4993
1589786700000|2020-05-18 07:25:00|2830.19|2828.69|2828.19|2826.69|2831.19|2829.69|2826.19|2824.69|4194
1589787000000|2020-05-18 07:30:00|2827.19|2825.69|2828.05|2826.55|2832.05|2830.55|2827.19|2825.69|11690
1589787300000|2020-05-18 07:35:00|2829.05|2827.55|2825.05|2823.55|2830.05|2828.55|2823.05|2821.55|6227
1589787600000|2020-05-18 07:40:00|2824.83|2823.33|2829.83|2828.33|2830.83|2829.33|2823.83|2822.33|6364
1589787900000|2020-05-18 07:45:00|2830.83|2829.33|2828.83|2827.33|2830.83|2829.33|2828.83|2827.33|5271
1589788200000|2020-05-18 07:50:00|2829.83|2828.33|2829.83|2828.33|2832.83|2831.33|2827.83|2826.33|6313
1589788500000|2020-05-18 07:55:00|2830.83|2829.33|2834.83|2833.33|2834.83|2833.33|2830.83|2829.33|7761
1589788800000|2020-05-18 08:00:00|2835.83|2834.33|2842.83|2841.33|2842.83|2841.33|2834.83|2833.33|16224
1589789100000|2020-05-18 08:05:00|2843.83|2842.33|2840.83|2839.33|2843.83|2842.33|2839.83|2838.33|10768
1589789400000|2020-05-18 08:10:00|2841.83|2840.33|2835.83|2834.33|2841.83|2840.33|2835.83|2834.33|5915
1589789700000|2020-05-18 08:15:00|2836.83|2835.33|2838.83|2837.33|2839.83|2838.33|2835.83|2834.33|5788
1589790000000|2020-05-18 08:20:00|2839.83|2838.33|2836.83|2835.33|2839.83|2838.33|2835.83|2834.33|5404
1589790300000|2020-05-18 08:25:00|2837.33|2835.83|2837.83|2836.33|2838.83|2837.33|2836.83|2835.33|4444
1589790600000|2020-05-18 08:30:00|2838.83|2837.33|2837.83|2836.33|2839.83|2838.33|2836.83|2835.33|7256
1589790900000|2020-05-18 08:35:00|2838.83|2837.33|2839.83|2838.33|2843.83|2842.33|2837.83|2836.33|8091
1589791200000|2020-05-18 08:40:00|2840.83|2839.33|2838.83|2837.33|2842.83|2841.33|2838.83|2837.33|3750
1589791500000|2020-05-18 08:45:00|2839.83|2838.33|2837.83|2836.33|2840.83|2839.33|2837.83|2836.33|2854
1589791800000|2020-05-18 08:50:00|2838.83|2837.33|2836.83|2835.33|2839.83|2838.33|2836.83|2835.33|2412
1589792100000|2020-05-18 08:55:00|2835.83|2834.33|2835.83|2834.33|2836.83|2835.33|2833.83|2832.33|6525
1589792400000|2020-05-18 09:00:00|2836.83|2835.33|2834.83|2833.33|2837.83|2836.33|2833.83|2832.33|3647
1589792700000|2020-05-18 09:05:00|2835.83|2834.33|2835.83|2834.33|2837.83|2836.33|2833.83|2832.33|7366
1589793000000|2020-05-18 09:10:00|2834.83|2833.33|2837.83|2836.33|2838.83|2837.33|2834.83|2833.33|6214
1589793300000|2020-05-18 09:15:00|2838.33|2836.83|2835.83|2834.33|2838.83|2837.33|2834.83|2833.33|2410
1589793600000|2020-05-18 09:20:00|2836.83|2835.33|2836.83|2835.33|2836.83|2835.33|2834.83|2833.33|2224
1589793900000|2020-05-18 09:25:00|2837.83|2836.33|2830.83|2829.33|2837.83|2836.33|2830.83|2829.33|2040
1589794200000|2020-05-18 09:30:00|2831.83|2830.33|2827.83|2826.33|2831.83|2830.33|2827.83|2826.33|5372
1589794500000|2020-05-18 09:35:00|2826.83|2825.33|2828.83|2827.33|2828.83|2827.33|2825.83|2824.33|6767
1589794800000|2020-05-18 09:40:00|2829.83|2828.33|2829.83|2828.33|2829.83|2828.33|2828.83|2827.33|4455
1589795100000|2020-05-18 09:45:00|2830.33|2828.83|2831.83|2830.33|2832.83|2831.33|2829.83|2828.33|5503
1589795400000|2020-05-18 09:50:00|2832.83|2831.33|2832.83|2831.33|2833.33|2831.83|2832.83|2831.33|3514
1589795700000|2020-05-18 09:55:00|2833.83|2832.33|2829.83|2828.33|2834.33|2832.83|2829.83|2828.33|3848
1589796000000|2020-05-18 10:00:00|2830.83|2829.33|2828.83|2827.33|2831.83|2830.33|2828.83|2827.33|3487
1589796300000|2020-05-18 10:05:00|2829.83|2828.33|2830.83|2829.33|2831.83|2830.33|2829.83|2828.33|2359
1589796600000|2020-05-18 10:10:00|2831.33|2829.83|2831.83|2830.33|2832.83|2831.33|2830.83|2829.33|1682
1589796900000|2020-05-18 10:15:00|2832.33|2830.83|2829.83|2828.33|2833.83|2832.33|2829.83|2828.33|4468
1589797200000|2020-05-18 10:20:00|2830.83|2829.33|2830.83|2829.33|2830.83|2829.33|2828.83|2827.33|2393
1589797500000|2020-05-18 10:25:00|2831.33|2829.83|2829.83|2828.33|2831.83|2830.33|2829.83|2828.33|5279
1589797800000|2020-05-18 10:30:00|2828.83|2827.33|2829.83|2828.33|2829.83|2828.33|2827.83|2826.33|2251
1589798100000|2020-05-18 10:35:00|2830.83|2829.33|2831.83|2830.33|2831.83|2830.33|2829.83|2828.33|1038
1589798400000|2020-05-18 10:40:00|2832.83|2831.33|2830.83|2829.33|2832.83|2831.33|2830.83|2829.33|2299
1589798700000|2020-05-18 10:45:00|2829.83|2828.33|2829.83|2828.33|2830.83|2829.33|2827.83|2826.33|2626
1589799000000|2020-05-18 10:50:00|2828.83|2827.33|2829.83|2828.33|2829.83|2828.33|2827.83|2826.33|1466
1589799300000|2020-05-18 10:55:00|2830.83|2829.33|2833.83|2832.33|2833.83|2832.33|2829.83|2828.33|2290
1589799600000|2020-05-18 11:00:00|2834.83|2833.33|2831.83|2830.33|2835.83|2834.33|2831.83|2830.33|4710
1589799900000|2020-05-18 11:05:00|2832.83|2831.33|2832.83|2831.33|2833.83|2832.33|2830.83|2829.33|6467
1589800200000|2020-05-18 11:10:00|2831.83|2830.33|2835.83|2834.33|2836.83|2835.33|2831.83|2830.33|5413
1589800500000|2020-05-18 11:15:00|2836.83|2835.33|2838.83|2837.33|2838.83|2837.33|2835.83|2834.33|2933
1589800800000|2020-05-18 11:20:00|2837.83|2836.33|2837.83|2836.33|2838.83|2837.33|2836.83|2835.33|3211
1589801100000|2020-05-18 11:25:00|2838.33|2836.83|2838.83|2837.33|2839.83|2838.33|2836.83|2835.33|2262
1589801400000|2020-05-18 11:30:00|2839.83|2838.33|2838.33|2836.83|2840.83|2839.33|2837.83|2836.33|5661
1589801700000|2020-05-18 11:35:00|2838.83|2837.33|2841.83|2840.33|2841.83|2840.33|2837.83|2836.33|5088
1589802000000|2020-05-18 11:40:00|2840.96|2839.46|2845.96|2844.46|2847.96|2846.46|2840.96|2839.46|6666
1589802300000|2020-05-18 11:45:00|2846.96|2845.46|2851.96|2850.46|2853.96|2852.46|2846.96|2845.46|8451
1589802600000|2020-05-18 11:50:00|2852.96|2851.46|2852.96|2851.46|2854.96|2853.46|2850.96|2849.46|9040
1589802900000|2020-05-18 11:55:00|2851.96|2850.46|2853.96|2852.46|2853.96|2852.46|2849.96|2848.46|8090
1589803200000|2020-05-18 12:00:00|2854.96|2853.46|2854.96|2853.46|2855.96|2854.46|2853.96|2852.46|6806
1589803500000|2020-05-18 12:05:00|2854.46|2852.96|2854.96|2853.46|2857.96|2856.46|2853.96|2852.46|6985
1589803800000|2020-05-18 12:10:00|2855.96|2854.46|2864.96|2863.46|2864.96|2863.46|2855.96|2854.46|15065
1589804100000|2020-05-18 12:15:00|2863.96|2862.46|2866.96|2865.46|2866.96|2865.46|2862.96|2861.46|5539
1589804400000|2020-05-18 12:20:00|2865.96|2864.46|2864.96|2863.46|2865.96|2864.46|2862.96|2861.46|7158
1589804700000|2020-05-18 12:25:00|2865.96|2864.46|2872.96|2871.46|2875.96|2874.46|2864.96|2863.46|18964
1589805000000|2020-05-18 12:30:00|2871.96|2870.46|2867.96|2866.46|2873.96|2872.46|2867.96|2866.46|8406
1589805300000|2020-05-18 12:35:00|2868.96|2867.46|2866.96|2865.46|2869.96|2868.46|2866.96|2865.46|7150
1589805600000|2020-05-18 12:40:00|2867.96|2866.46|2867.96|2866.46|2869.96|2868.46|2866.96|2865.46|5275
1589805900000|2020-05-18 12:45:00|2868.96|2867.46|2864.96|2863.46|2869.96|2868.46|2864.96|2863.46|5456
1589806200000|2020-05-18 12:50:00|2865.96|2864.46|2864.96|2863.46|2865.96|2864.46|2863.96|2862.46|4618
1589806500000|2020-05-18 12:55:00|2865.96|2864.46|2871.96|2870.46|2872.96|2871.46|2864.96|2863.46|6529
1589806800000|2020-05-18 13:00:00|2872.96|2871.46|2870.96|2869.46|2873.96|2872.46|2870.46|2868.96|7297
1589807100000|2020-05-18 13:05:00|2871.96|2870.46|2868.96|2867.46|2871.96|2870.46|2868.96|2867.46|4213
1589807400000|2020-05-18 13:10:00|2867.96|2866.46|2871.96|2870.46|2871.96|2870.46|2867.96|2866.46|3714
1589807700000|2020-05-18 13:15:00|2870.96|2869.46|2871.96|2870.46|2875.96|2874.46|2870.96|2869.46|5934
1589808000000|2020-05-18 13:20:00|2872.96|2871.46|2872.96|2871.46|2872.96|2871.46|2869.96|2868.46|3373
1589808300000|2020-05-18 13:25:00|2871.96|2870.46|2872.96|2871.46|2873.96|2872.46|2870.96|2869.46|4370
1589808600000|2020-05-18 13:30:00|2871.96|2870.46|2874.96|2873.46|2878.96|2877.46|2871.96|2870.46|16090
1589808900000|2020-05-18 13:35:00|2875.46|2873.96|2879.96|2878.46|2880.96|2879.46|2873.96|2872.46|20845
1589809200000|2020-05-18 13:40:00|2878.96|2877.46|2876.96|2875.46|2882.96|2881.46|2876.96|2875.46|19455
1589809500000|2020-05-18 13:45:00|2877.96|2876.46|2878.96|2877.46|2881.96|2880.46|2876.96|2875.46|10649
1589809800000|2020-05-18 13:50:00|2879.96|2878.46|2875.96|2874.46|2879.96|2878.46|2875.96|2874.46|9612
1589810100000|2020-05-18 13:55:00|2874.96|2873.46|2880.96|2879.46|2882.96|2881.46|2874.96|2873.46|8431
1589810400000|2020-05-18 14:00:00|2881.46|2879.96|2877.96|2876.46|2881.96|2880.46|2875.96|2874.46|13299
1589810700000|2020-05-18 14:05:00|2876.96|2875.46|2876.96|2875.46|2878.96|2877.46|2873.96|2872.46|10187
1589811000000|2020-05-18 14:10:00|2876.69|2875.19|2874.69|2873.19|2877.69|2876.19|2873.69|2872.19|10063
1589811300000|2020-05-18 14:15:00|2873.69|2872.19|2882.69|2881.19|2882.69|2881.19|2872.69|2871.19|17069
1589811600000|2020-05-18 14:20:00|2883.69|2882.19|2878.69|2877.19|2884.69|2883.19|2877.69|2876.19|13761
1589811900000|2020-05-18 14:25:00|2879.69|2878.19|2875.69|2874.19|2880.69|2879.19|2875.69|2874.19|10325
1589812200000|2020-05-18 14:30:00|2876.69|2875.19|2882.69|2881.19|2882.69|2881.19|2876.69|2875.19|6907
1589812500000|2020-05-18 14:35:00|2883.69|2882.19|2886.69|2885.19|2886.69|2885.19|2880.69|2879.19|18875
1589812800000|2020-05-18 14:40:00|2887.69|2886.19|2889.69|2888.19|2889.69|2888.19|2886.69|2885.19|9737
1589813100000|2020-05-18 14:45:00|2890.69|2889.19|2890.69|2889.19|2892.69|2891.19|2888.69|2887.19|12076
1589813400000|2020-05-18 14:50:00|2891.69|2890.19|2888.69|2887.19|2892.69|2891.19|2887.69|2886.19|13063
1589813700000|2020-05-18 14:55:00|2889.69|2888.19|2894.69|2893.19|2895.69|2894.19|2889.69|2888.19|15139
1589814000000|2020-05-18 15:00:00|2895.69|2894.19|2894.69|2893.19|2896.69|2895.19|2892.69|2891.19|18597
1589814300000|2020-05-18 15:05:00|2895.69|2894.19|2901.69|2900.19|2901.69|2900.19|2895.69|2894.19|23088
1589814600000|2020-05-18 15:10:00|2900.69|2899.19|2905.69|2904.19|2905.69|2904.19|2900.69|2899.19|17666
1589814900000|2020-05-18 15:15:00|2906.69|2905.19|2909.69|2908.19|2909.69|2908.19|2903.69|2902.19|25194
1589815200000|2020-05-18 15:20:00|2910.69|2909.19|2915.69|2914.19|2917.69|2916.19|2909.69|2908.19|26345
1589815500000|2020-05-18 15:25:00|2916.69|2915.19|2917.69|2916.19|2924.69|2923.19|2915.69|2914.19|63613
1589815800000|2020-05-18 15:30:00|2918.69|2917.19|2911.69|2910.19|2919.69|2918.19|2910.69|2909.19|83381
1589816100000|2020-05-18 15:35:00|2910.69|2909.19|2911.69|2910.19|2914.69|2913.19|2910.69|2909.19|45636
1589816400000|2020-05-18 15:40:00|2910.69|2909.19|2913.69|2912.19|2917.69|2916.19|2910.69|2909.19|21874
1589816700000|2020-05-18 15:45:00|2912.69|2911.19|2912.69|2911.19|2913.69|2912.19|2911.69|2910.19|10718
1589817000000|2020-05-18 15:50:00|2913.69|2912.19|2911.69|2910.19|2915.69|2914.19|2911.69|2910.19|18204
1589817300000|2020-05-18 15:55:00|2912.69|2911.19|2913.69|2912.19|2914.69|2913.19|2911.69|2910.19|9145
1589817600000|2020-05-18 16:00:00|2914.19|2912.69|2913.69|2912.19|2915.69|2914.19|2912.69|2911.19|5859
1589817900000|2020-05-18 16:05:00|2914.69|2913.19|2915.69|2914.19|2917.69|2916.19|2913.69|2912.19|6555
1589818200000|2020-05-18 16:10:00|2914.69|2913.19|2915.69|2914.19|2915.69|2914.19|2913.69|2912.19|8989
1589818500000|2020-05-18 16:15:00|2914.69|2913.19|2914.69|2913.19|2917.69|2916.19|2914.69|2913.19|4819
1589818800000|2020-05-18 16:20:00|2915.19|2913.69|2914.69|2913.19|2916.69|2915.19|2913.69|2912.19|6169
1589819100000|2020-05-18 16:25:00|2913.69|2912.19|2914.69|2913.19|2914.69|2913.19|2911.69|2910.19|9388
1589819400000|2020-05-18 16:30:00|2915.69|2914.19|2912.69|2911.19|2915.69|2914.19|2912.69|2911.19|4073
1589819700000|2020-05-18 16:35:00|2913.69|2912.19|2913.69|2912.19|2913.69|2912.19|2912.69|2911.19|1023
1589820000000|2020-05-18 16:40:00|2914.69|2913.19|2911.69|2910.19|2914.69|2913.19|2910.69|2909.19|3248
1589820300000|2020-05-18 16:45:00|2910.69|2909.19|2909.69|2908.19|2910.69|2909.19|2907.69|2906.19|3774
1589820600000|2020-05-18 16:50:00|2910.69|2909.19|2909.69|2908.19|2911.69|2910.19|2909.69|2908.19|3648
1589820900000|2020-05-18 16:55:00|2910.69|2909.19|2910.69|2909.19|2911.69|2910.19|2909.69|2908.19|1346
1589821200000|2020-05-18 17:00:00|2911.69|2910.19|2913.69|2912.19|2913.69|2912.19|2910.69|2909.19|1428
1589821500000|2020-05-18 17:05:00|2914.69|2913.19|2915.69|2914.19|2915.69|2914.19|2913.69|2912.19|2952
1589821800000|2020-05-18 17:10:00|2916.19|2914.69|2921.69|2920.19|2921.69|2920.19|2915.69|2914.19|6841
1589822100000|2020-05-18 17:15:00|2920.69|2919.19|2923.69|2922.19|2923.69|2922.19|2919.69|2918.19|6560
1589822400000|2020-05-18 17:20:00|2922.69|2921.19|2925.69|2924.19|2925.69|2924.19|2922.69|2921.19|5027
1589822700000|2020-05-18 17:25:00|2926.69|2925.19|2924.69|2923.19|2926.69|2925.19|2921.69|2920.19|3981
1589823000000|2020-05-18 17:30:00|2923.69|2922.19|2921.69|2920.19|2924.69|2923.19|2921.69|2920.19|2409
1589823300000|2020-05-18 17:35:00|2922.69|2921.19|2921.69|2920.19|2922.69|2921.19|2920.69|2919.19|1255
1589823600000|2020-05-18 17:40:00|2920.69|2919.19|2922.69|2921.19|2923.69|2922.19|2920.69|2919.19|1469
1589823900000|2020-05-18 17:45:00|2923.69|2922.19|2924.69|2923.19|2925.69|2924.19|2922.69|2921.19|1285
1589824200000|2020-05-18 17:50:00|2923.69|2922.19|2923.69|2922.19|2924.69|2923.19|2921.69|2920.19|1225
1589824500000|2020-05-18 17:55:00|2922.69|2921.19|2923.69|2922.19|2923.69|2922.19|2920.69|2919.19|3609
1589824800000|2020-05-18 18:00:00|2922.69|2921.19|2925.69|2924.19|2926.69|2925.19|2922.69|2921.19|1289
1589825100000|2020-05-18 18:05:00|2926.19|2924.69|2925.69|2924.19|2926.69|2925.19|2923.69|2922.19|1373
1589825400000|2020-05-18 18:10:00|2924.69|2923.19|2925.69|2924.19|2925.69|2924.19|2923.69|2922.19|1166
1589825700000|2020-05-18 18:15:00|2924.69|2923.19|2923.69|2922.19|2925.69|2924.19|2922.69|2921.19|1203
1589826000000|2020-05-18 18:20:00|2924.69|2923.19|2922.69|2921.19|2924.69|2923.19|2922.69|2921.19|1291
1589826300000|2020-05-18 18:25:00|2923.69|2922.19|2924.69|2923.19|2925.69|2924.19|2922.69|2921.19|1167
1589826600000|2020-05-18 18:30:00|2925.19|2923.69|2927.69|2926.19|2927.69|2926.19|2924.69|2923.19|1157
1589826900000|2020-05-18 18:35:00|2926.69|2925.19|2927.69|2926.19|2927.69|2926.19|2925.69|2924.19|1458
1589827200000|2020-05-18 18:40:00|2926.69|2925.19|2928.69|2927.19|2929.69|2928.19|2926.69|2925.19|1215
1589827500000|2020-05-18 18:45:00|2929.19|2927.69|2926.69|2925.19|2929.69|2928.19|2926.69|2925.19|1251
1589827800000|2020-05-18 18:50:00|2925.69|2924.19|2926.69|2925.19|2927.69|2926.19|2924.69|2923.19|2695
1589828100000|2020-05-18 18:55:00|2925.69|2924.19|2926.69|2925.19|2927.69|2926.19|2925.69|2924.19|1675
1589828400000|2020-05-18 19:00:00|2927.69|2926.19|2927.69|2926.19|2928.69|2927.19|2926.69|2925.19|1243
1589828700000|2020-05-18 19:05:00|2927.19|2925.69|2927.69|2926.19|2928.69|2927.19|2925.69|2924.19|2737
1589829000000|2020-05-18 19:10:00|2926.69|2925.19|2927.69|2926.19|2927.69|2926.19|2925.69|2924.19|1614
1589829300000|2020-05-18 19:15:00|2927.19|2925.69|2926.69|2925.19|2927.69|2926.19|2925.69|2924.19|1408
1589829600000|2020-05-18 19:20:00|2927.19|2925.69|2926.69|2925.19|2928.69|2927.19|2926.69|2925.19|1499
1589829900000|2020-05-18 19:25:00|2927.19|2925.69|2928.69|2927.19|2929.69|2928.19|2926.69|2925.19|1459
1589830200000|2020-05-18 19:30:00|2929.69|2928.19|2930.69|2929.19|2930.69|2929.19|2928.69|2927.19|1253
1589830500000|2020-05-18 19:35:00|2931.69|2930.19|2932.69|2931.19|2932.69|2931.19|2930.69|2929.19|2739
1589830800000|2020-05-18 19:40:00|2932.19|2930.69|2933.69|2932.19|2933.69|2932.19|2932.19|2930.69|2098
1589831100000|2020-05-18 19:45:00|2933.19|2931.69|2933.69|2932.19|2934.69|2933.19|2931.69|2930.19|3300
1589831400000|2020-05-18 19:50:00|2934.69|2933.19|2929.69|2928.19|2934.69|2933.19|2927.69|2926.19|4729
1589831700000|2020-05-18 19:55:00|2928.69|2927.19|2920.19|2918.69|2929.69|2928.19|2919.69|2918.19|12255
1589832000000|2020-05-18 20:00:00|2919.74|2916.74|2918.64|2915.64|2922.24|2919.24|2916.64|2913.64|338
1589832300000|2020-05-18 20:05:00|2918.54|2915.54|2922.04|2919.04|2922.44|2919.44|2918.44|2915.44|0
1589832600000|2020-05-18 20:10:00|2921.74|2918.74|2920.74|2917.74|2922.84|2919.84|2920.44|2917.44|0
1589832900000|2020-05-18 20:15:00|2920.84|2917.84|2921.14|2918.14|2921.14|2918.14|2920.54|2917.54|0
1589833200000|2020-05-18 20:20:00|2921.04|2918.04|2921.04|2918.04|2921.34|2918.34|2920.94|2917.94|0
1589833500000|2020-05-18 20:25:00|2921.14|2918.14|2921.24|2918.24|2921.44|2918.44|2920.94|2917.94|0
1589833800000|2020-05-18 20:30:00|2921.44|2918.44|2917.64|2914.64|2921.44|2918.44|2917.24|2914.24|0
1589834100000|2020-05-18 20:35:00|2917.84|2914.84|2918.74|2915.74|2919.84|2916.84|2916.74|2913.74|0
1589834400000|2020-05-18 20:40:00|2919.04|2916.04|2919.44|2916.44|2919.64|2916.64|2918.34|2915.34|0
1589834700000|2020-05-18 20:45:00|2919.64|2916.64|2919.24|2916.24|2920.34|2917.34|2918.74|2915.74|0
1589835000000|2020-05-18 20:50:00|2919.44|2916.44|2920.34|2917.34|2920.54|2917.54|2918.54|2915.54|0
1589835300000|2020-05-18 20:55:00|2920.54|2917.54|2917.94|2914.94|2921.24|2918.24|2917.84|2914.84|0
1589835600000|2020-05-18 21:00:00|2918.04|2915.04|2918.64|2915.64|2918.74|2915.74|2918.04|2915.04|0
1589835900000|2020-05-18 21:05:00|2918.44|2915.44|2918.44|2915.44|2918.64|2915.64|2918.14|2915.14|0
1589836200000|2020-05-18 21:10:00|2918.34|2915.34|2917.94|2914.94|2918.44|2915.44|2917.94|2914.94|0
1589836500000|2020-05-18 21:15:00|2917.84|2914.84|2917.94|2914.94|2918.04|2915.04|2917.84|2914.84|0
1589836800000|2020-05-18 21:20:00|2918.04|2915.04|2918.44|2915.44|2918.44|2915.44|2917.84|2914.84|0
1589837100000|2020-05-18 21:25:00|2918.54|2915.54|2918.54|2915.54|2918.64|2915.64|2918.24|2915.24|0
1589837400000|2020-05-18 21:30:00|2918.44|2915.44|2918.64|2915.64|2918.64|2915.64|2918.24|2915.24|0
1589837700000|2020-05-18 21:35:00|2918.84|2915.84|2918.94|2915.94|2919.34|2916.34|2918.64|2915.64|0
1589838000000|2020-05-18 21:40:00|2919.04|2916.04|2919.14|2916.14|2919.44|2916.44|2918.94|2915.94|0
1589838300000|2020-05-18 21:45:00|2918.74|2915.74|2918.94|2915.94|2918.94|2915.94|2918.54|2915.54|0
1589838600000|2020-05-18 21:50:00|2918.84|2915.84|2918.34|2915.34|2918.94|2915.94|2918.34|2915.34|0
1589838900000|2020-05-18 21:55:00|2917.94|2914.94|2918.54|2915.54|2918.54|2915.54|2917.64|2914.64|0
1589839200000|2020-05-18 22:00:00|2919.24|2916.24|2920.64|2917.64|2920.64|2917.64|2915.04|2912.04|0
1589839500000|2020-05-18 22:05:00|2920.84|2917.84|2920.64|2917.64|2921.14|2918.14|2919.54|2916.54|0
1589839800000|2020-05-18 22:10:00|2920.84|2917.84|2924.24|2921.24|2924.24|2921.24|2920.84|2917.84|0
1589840100000|2020-05-18 22:15:00|2924.44|2921.44|2925.94|2922.94|2925.94|2922.94|2924.04|2921.04|0
1589840400000|2020-05-18 22:20:00|2926.24|2923.24|2924.04|2921.04|2926.44|2923.44|2923.44|2920.44|0
1589840700000|2020-05-18 22:25:00|2924.24|2921.24|2922.64|2919.64|2924.64|2921.64|2921.54|2918.54|0
1589841000000|2020-05-18 22:30:00|2922.44|2919.44|2924.24|2921.24|2924.84|2921.84|2922.44|2919.44|0
1589841300000|2020-05-18 22:35:00|2924.44|2921.44|2925.94|2922.94|2927.14|2924.14|2924.44|2921.44|0
1589841600000|2020-05-18 22:40:00|2926.24|2923.24|2925.94|2922.94|2926.24|2923.24|2925.54|2922.54|0
1589841900000|2020-05-18 22:45:00|2925.74|2922.74|2927.54|2924.54|2927.54|2924.54|2925.74|2922.74|0
1589842200000|2020-05-18 22:50:00|2927.64|2924.64|2926.94|2923.94|2928.14|2925.14|2926.44|2923.44|0
1589842500000|2020-05-18 22:55:00|2926.84|2923.84|2926.44|2923.44|2927.24|2924.24|2926.44|2923.44|0
1589842800000|2020-05-18 23:00:00|2926.64|2923.64|2926.44|2923.44|2926.84|2923.84|2926.24|2923.24|0
1589843100000|2020-05-18 23:05:00|2926.34|2923.34|2925.54|2922.54|2926.64|2923.64|2925.54|2922.54|0
1589843400000|2020-05-18 23:10:00|2925.64|2922.64|2925.74|2922.74|2926.44|2923.44|2925.54|2922.54|0
1589843700000|2020-05-18 23:15:00|2925.54|2922.54|2925.54|2922.54|2926.74|2923.74|2925.54|2922.54|0
1589844000000|2020-05-18 23:20:00|2925.34|2922.34|2925.14|2922.14|2925.74|2922.74|2924.44|2921.44|0
1589844300000|2020-05-18 23:25:00|2924.94|2921.94|2924.64|2921.64|2925.14|2922.14|2923.54|2920.54|0
1589844600000|2020-05-18 23:30:00|2924.44|2921.44|2921.54|2918.54|2924.44|2921.44|2920.64|2917.64|0
1589844900000|2020-05-18 23:35:00|2921.64|2918.64|2922.84|2919.84|2924.04|2921.04|2921.54|2918.54|0
1589845200000|2020-05-18 23:40:00|2923.14|2920.14|2924.64|2921.64|2925.54|2922.54|2923.14|2920.14|0
1589845500000|2020-05-18 23:45:00|2924.84|2921.84|2921.54|2918.54|2925.14|2922.14|2920.04|2917.04|0
1589845800000|2020-05-18 23:50:00|2921.34|2918.34|2921.54|2918.54|2921.84|2918.84|2920.24|2917.24|0
1589846100000|2020-05-18 23:55:00|2921.74|2918.74|2924.34|2921.34|2924.84|2921.84|2921.74|2918.74|0
1589846400000|2020-05-19 00:00:00|2924.24|2921.24|2923.34|2920.34|2925.14|2922.14|2922.24|2919.24|0
1589846700000|2020-05-19 00:05:00|2923.54|2920.54|2923.94|2920.94|2925.54|2922.54|2923.34|2920.34|0
1589847000000|2020-05-19 00:10:00|2923.74|2920.74|2924.54|2921.54|2925.94|2922.94|2923.64|2920.64|0
1589847300000|2020-05-19 00:15:00|2924.64|2921.64|2919.94|2917.94|2927.94|2925.94|2919.94|2917.94|709
1589847600000|2020-05-19 00:20:00|2920.44|2918.44|2917.94|2915.94|2920.94|2918.94|2917.94|2915.94|539
1589847900000|2020-05-19 00:25:00|2918.94|2916.94|2918.94|2916.94|2920.94|2918.94|2918.94|2916.94|505
1589848200000|2020-05-19 00:30:00|2919.94|2917.94|2914.94|2912.94|2919.94|2917.94|2914.94|2912.94|454
1589848500000|2020-05-19 00:35:00|2913.94|2911.94|2914.94|2912.94|2915.94|2913.94|2913.94|2911.94|398
1589848800000|2020-05-19 00:40:00|2913.94|2911.94|2916.94|2914.94|2917.94|2915.94|2913.94|2911.94|353
1589849100000|2020-05-19 00:45:00|2915.94|2913.94|2916.94|2914.94|2918.94|2916.94|2915.94|2913.94|176
1589849400000|2020-05-19 00:50:00|2917.94|2915.94|2917.94|2915.94|2919.94|2917.94|2917.94|2915.94|67
1589849700000|2020-05-19 00:55:00|2918.94|2916.94|2916.94|2914.94|2918.94|2916.94|2916.94|2914.94|23
1589850000000|2020-05-19 01:00:00|2915.94|2913.94|2913.94|2911.94|2915.94|2913.94|2913.94|2911.94|69
1589850300000|2020-05-19 01:05:00|2914.44|2912.44|2914.44|2912.44|2914.94|2912.94|2913.94|2911.94|145
1589850600000|2020-05-19 01:10:00|2913.94|2911.94|2912.94|2910.94|2913.94|2911.94|2910.94|2908.94|390
1589850900000|2020-05-19 01:15:00|2913.94|2911.94|2914.94|2912.94|2915.94|2913.94|2913.94|2911.94|124
1589851200000|2020-05-19 01:20:00|2915.94|2913.94|2915.94|2913.94|2917.94|2915.94|2915.44|2913.44|215
1589851500000|2020-05-19 01:25:00|2915.44|2913.44|2916.94|2914.94|2916.94|2914.94|2914.94|2912.94|826
1589851800000|2020-05-19 01:30:00|2917.94|2915.94|2916.94|2914.94|2918.94|2916.94|2915.94|2913.94|216
1589852100000|2020-05-19 01:35:00|2917.94|2915.94|2911.94|2909.94|2917.94|2915.94|2911.94|2909.94|321
1589852400000|2020-05-19 01:40:00|2912.44|2910.44|2914.94|2912.94|2914.94|2912.94|2910.94|2908.94|718
1589852700000|2020-05-19 01:45:00|2914.44|2912.44|2912.94|2910.94|2916.94|2914.94|2912.94|2910.94|275
1589853000000|2020-05-19 01:50:00|2913.44|2911.44|2913.94|2911.94|2914.94|2912.94|2911.94|2909.94|95
1589853300000|2020-05-19 01:55:00|2914.94|2912.94|2909.94|2907.94|2914.94|2912.94|2909.94|2907.94|454
1589853600000|2020-05-19 02:00:00|2910.94|2908.94|2909.44|2907.44|2910.94|2908.94|2908.94|2906.94|172
1589853900000|2020-05-19 02:05:00|2909.94|2907.94|2909.94|2907.94|2910.94|2908.94|2908.94|2906.94|247
1589854200000|2020-05-19 02:10:00|2910.94|2908.94|2910.94|2908.94|2910.94|2908.94|2908.94|2906.94|398
1589854500000|2020-05-19 02:15:00|2911.94|2909.94|2911.94|2909.94|2911.94|2909.94|2909.94|2907.94|355
1589854800000|2020-05-19 02:20:00|2910.94|2908.94|2911.94|2909.94|2912.94|2910.94|2909.94|2907.94|153
1589855100000|2020-05-19 02:25:00|2912.94|2910.94|2913.94|2911.94|2914.94|2912.94|2911.94|2909.94|232
1589855400000|2020-05-19 02:30:00|2914.44|2912.44|2913.94|2911.94|2914.94|2912.94|2912.94|2910.94|82
1589855700000|2020-05-19 02:35:00|2912.94|2910.94|2913.94|2911.94|2913.94|2911.94|2911.94|2909.94|88
1589856000000|2020-05-19 02:40:00|2912.94|2910.94|2911.94|2909.94|2913.94|2911.94|2911.94|2909.94|64
1589856300000|2020-05-19 02:45:00|2912.94|2910.94|2910.94|2908.94|2912.94|2910.94|2910.94|2908.94|107
1589856600000|2020-05-19 02:50:00|2911.94|2909.94|2911.94|2909.94|2911.94|2909.94|2910.94|2908.94|129
1589856900000|2020-05-19 02:55:00|2912.94|2910.94|2911.94|2909.94|2912.94|2910.94|2911.94|2909.94|34
1589857200000|2020-05-19 03:00:00|2911.44|2909.44|2908.94|2906.94|2911.44|2909.44|2907.94|2905.94|414
1589857500000|2020-05-19 03:05:00|2907.94|2905.94|2905.94|2903.94|2907.94|2905.94|2905.94|2903.94|123
1589857800000|2020-05-19 03:10:00|2904.94|2902.94|2904.94|2902.94|2905.94|2903.94|2904.94|2902.94|91
1589858100000|2020-05-19 03:15:00|2905.44|2903.44|2904.94|2902.94|2905.94|2903.94|2903.94|2901.94|146
1589858400000|2020-05-19 03:20:00|2903.94|2901.94|2906.94|2904.94|2906.94|2904.94|2903.94|2901.94|122
1589858700000|2020-05-19 03:25:00|2906.44|2904.44|2906.94|2904.94|2907.94|2905.94|2905.94|2903.94|62
1589859000000|2020-05-19 03:30:00|2907.94|2905.94|2908.94|2906.94|2908.94|2906.94|2905.94|2903.94|114
1589859300000|2020-05-19 03:35:00|2907.94|2905.94|2909.94|2907.94|2909.94|2907.94|2907.94|2905.94|154
1589859600000|2020-05-19 03:40:00|2910.94|2908.94|2909.94|2907.94|2910.94|2908.94|2909.94|2907.94|79
1589859900000|2020-05-19 03:45:00|2908.94|2906.94|2910.94|2908.94|2910.94|2908.94|2908.94|2906.94|62
1589860200000|2020-05-19 03:50:00|2911.94|2909.94|2910.94|2908.94|2911.94|2909.94|2910.94|2908.94|8
1589860500000|2020-05-19 03:55:00|2910.44|2908.44|2911.94|2909.94|2912.94|2910.94|2909.94|2907.94|99
1589860800000|2020-05-19 04:00:00|2912.94|2910.94|2917.94|2915.94|2918.94|2916.94|2911.94|2909.94|474
1589861100000|2020-05-19 04:05:00|2918.94|2916.94|2920.94|2918.94|2922.94|2920.94|2918.94|2916.94|999
1589861400000|2020-05-19 04:10:00|2921.94|2919.94|2922.94|2920.94|2922.94|2920.94|2920.94|2918.94|118
1589861700000|2020-05-19 04:15:00|2924.94|2922.94|2924.94|2922.94|2924.94|2922.94|2921.94|2919.94|375
1589862000000|2020-05-19 04:20:00|2923.94|2921.94|2921.94|2919.94|2925.94|2923.94|2921.94|2919.94|500
1589862300000|2020-05-19 04:25:00|2922.94|2920.94|2921.94|2919.94|2922.94|2920.94|2921.94|2919.94|55
1589862600000|2020-05-19 04:30:00|2922.94|2920.94|2921.94|2919.94|2922.94|2920.94|2921.94|2919.94|97
1589862900000|2020-05-19 04:35:00|2922.94|2920.94|2922.94|2920.94|2922.94|2920.94|2921.94|2919.94|53
1589863200000|2020-05-19 04:40:00|2921.94|2919.94|2922.94|2920.94|2922.94|2920.94|2921.94|2919.94|118
1589863500000|2020-05-19 04:45:00|2923.94|2921.94|2927.94|2925.94|2927.94|2925.94|2922.94|2920.94|375
1589863800000|2020-05-19 04:50:00|2927.44|2925.44|2928.94|2926.94|2929.94|2927.94|2925.94|2923.94|327
1589864100000|2020-05-19 04:55:00|2927.94|2925.94|2928.94|2926.94|2929.94|2927.94|2927.94|2925.94|106
1589864400000|2020-05-19 05:00:00|2929.94|2927.94|2925.94|2923.94|2929.94|2927.94|2925.44|2923.44|427
1589864700000|2020-05-19 05:05:00|2924.94|2922.94|2923.94|2921.94|2925.94|2923.94|2923.94|2921.94|115
1589865000000|2020-05-19 05:10:00|2924.94|2922.94|2924.94|2922.94|2925.94|2923.94|2923.94|2921.94|134
1589865300000|2020-05-19 05:15:00|2923.94|2921.94|2925.94|2923.94|2926.94|2924.94|2923.94|2921.94|211
1589865600000|2020-05-19 05:20:00|2924.94|2922.94|2922.94|2920.94|2925.94|2923.94|2921.94|2919.94|189
1589865900000|2020-05-19 05:25:00|2921.94|2919.94|2923.94|2921.94|2924.94|2922.94|2921.94|2919.94|194
1589866200000|2020-05-19 05:30:00|2923.44|2921.44|2924.94|2922.94|2924.94|2922.94|2922.94|2920.94|219
1589866500000|2020-05-19 05:35:00|2925.94|2923.94|2926.94|2924.94|2927.94|2925.94|2924.94|2922.94|326
1589866800000|2020-05-19 05:40:00|2925.94|2923.94|2927.94|2925.94|2927.94|2925.94|2924.94|2922.94|985
1589867100000|2020-05-19 05:45:00|2926.94|2924.94|2925.94|2923.94|2927.94|2925.94|2924.94|2922.94|1245
1589867400000|2020-05-19 05:50:00|2925.44|2923.44|2924.94|2922.94|2925.94|2923.94|2923.94|2921.94|1087
1589867700000|2020-05-19 05:55:00|2925.94|2923.94|2924.94|2922.94|2925.94|2923.94|2924.94|2922.94|293
1589868000000|2020-05-19 06:00:00|2924.69|2923.19|2923.69|2922.19|2927.69|2926.19|2917.69|2916.19|3147
1589868300000|2020-05-19 06:05:00|2922.69|2921.19|2922.69|2921.19|2926.69|2925.19|2920.69|2919.19|1506
1589868600000|2020-05-19 06:10:00|2923.69|2922.19|2925.69|2924.19|2926.69|2925.19|2922.69|2921.19|2079
1589868900000|2020-05-19 06:15:00|2924.69|2923.19|2930.69|2929.19|2931.69|2930.19|2924.69|2923.19|4168
1589869200000|2020-05-19 06:20:00|2931.19|2929.69|2934.69|2933.19|2935.69|2934.19|2930.69|2929.19|3356
1589869500000|2020-05-19 06:25:00|2935.69|2934.19|2940.69|2939.19|2944.69|2943.19|2935.69|2934.19|7789
1589869800000|2020-05-19 06:30:00|2939.69|2938.19|2943.69|2942.19|2946.69|2945.19|2938.69|2937.19|3411
1589870100000|2020-05-19 06:35:00|2942.69|2941.19|2942.69|2941.19|2945.69|2944.19|2942.69|2941.19|5806
1589870400000|2020-05-19 06:40:00|2943.69|2942.19|2943.69|2942.19|2944.69|2943.19|2939.69|2938.19|3262
1589870700000|2020-05-19 06:45:00|2942.69|2941.19|2948.69|2947.19|2949.69|2948.19|2940.69|2939.19|5342
1589871000000|2020-05-19 06:50:00|2947.69|2946.19|2950.69|2949.19|2954.69|2953.19|2947.69|2946.19|7675
1589871300000|2020-05-19 06:55:00|2949.69|2948.19|2951.69|2950.19|2958.69|2957.19|2949.69|2948.19|12266
1589871600000|2020-05-19 07:00:00|2950.69|2949.19|2939.69|2938.19|2951.69|2950.19|2938.69|2937.19|26196
1589871900000|2020-05-19 07:05:00|2940.69|2939.19|2931.19|2929.69|2940.69|2939.19|2928.69|2927.19|21138
1589872200000|2020-05-19 07:10:00|2930.69|2929.19|2936.19|2934.69|2938.69|2937.19|2927.69|2926.19|18736
1589872500000|2020-05-19 07:15:00|2936.69|2935.19|2937.69|2936.19|2942.69|2941.19|2933.69|2932.19|10180
1589872800000|2020-05-19 07:20:00|2936.69|2935.19|2932.69|2931.19|2937.69|2936.19|2929.69|2928.19|11363
1589873100000|2020-05-19 07:25:00|2933.69|2932.19|2927.69|2926.19|2935.69|2934.19|2925.69|2924.19|11009
1589873400000|2020-05-19 07:30:00|2926.69|2925.19|2911.69|2910.19|2926.69|2925.19|2910.69|2909.19|22703
1589873700000|2020-05-19 07:35:00|2910.69|2909.19|2917.69|2916.19|2918.69|2917.19|2908.69|2907.19|14379
1589874000000|2020-05-19 07:40:00|2916.8|2915.3|2914.8|2913.3|2916.8|2915.3|2907.8|2906.3|10622
1589874300000|2020-05-19 07:45:00|2913.8|2912.3|2917.8|2916.3|2917.8|2916.3|2909.8|2908.3|11333
1589874600000|2020-05-19 07:50:00|2918.8|2917.3|2906.3|2904.8|2920.8|2919.3|2905.8|2904.3|19295
1589874900000|2020-05-19 07:55:00|2906.8|2905.3|2911.8|2910.3|2911.8|2910.3|2906.3|2904.8|12162
1589875200000|2020-05-19 08:00:00|2912.8|2911.3|2906.8|2905.3|2914.8|2913.3|2905.8|2904.3|9255
1589875500000|2020-05-19 08:05:00|2905.8|2904.3|2903.8|2902.3|2908.8|2907.3|2897.8|2896.3|11795
1589875800000|2020-05-19 08:10:00|2904.8|2903.3|2902.8|2901.3|2904.8|2903.3|2898.8|2897.3|8976
1589876100000|2020-05-19 08:15:00|2901.8|2900.3|2908.8|2907.3|2908.8|2907.3|2899.8|2898.3|6615
1589876400000|2020-05-19 08:20:00|2907.8|2906.3|2896.8|2895.3|2908.8|2907.3|2895.8|2894.3|10794
1589876700000|2020-05-19 08:25:00|2895.8|2894.3|2897.8|2896.3|2899.8|2898.3|2893.8|2892.3|13597
1589877000000|2020-05-19 08:30:00|2898.8|2897.3|2900.8|2899.3|2901.8|2900.3|2897.8|2896.3|8923
1589877300000|2020-05-19 08:35:00|2899.8|2898.3|2896.8|2895.3|2903.8|2902.3|2894.8|2893.3|18658
1589877600000|2020-05-19 08:40:00|2897.8|2896.3|2905.8|2904.3|2908.8|2907.3|2896.8|2895.3|8876
1589877900000|2020-05-19 08:45:00|2906.8|2905.3|2908.8|2907.3|2910.8|2909.3|2904.8|2903.3|6973
1589878200000|2020-05-19 08:50:00|2909.8|2908.3|2904.8|2903.3|2909.8|2908.3|2902.8|2901.3|6616
1589878500000|2020-05-19 08:55:00|2903.8|2902.3|2907.8|2906.3|2907.8|2906.3|2901.8|2900.3|3504
1589878800000|2020-05-19 09:00:00|2906.8|2905.3|2905.8|2904.3|2910.8|2909.3|2904.8|2903.3|15091
1589879100000|2020-05-19 09:05:00|2904.8|2903.3|2901.8|2900.3|2905.8|2904.3|2900.8|2899.3|9816
1589879400000|2020-05-19 09:10:00|2900.8|2899.3|2900.8|2899.3|2903.8|2902.3|2898.8|2897.3|8374
1589879700000|2020-05-19 09:15:00|2901.8|2900.3|2899.8|2898.3|2901.8|2900.3|2897.8|2896.3|4023
1589880000000|2020-05-19 09:20:00|2898.8|2897.3|2890.8|2889.3|2899.8|2898.3|2890.8|2889.3|7397
1589880300000|2020-05-19 09:25:00|2889.8|2888.3|2892.8|2891.3|2892.8|2891.3|2887.8|2886.3|7286
1589880600000|2020-05-19 09:30:00|2891.8|2890.3|2896.8|2895.3|2896.8|2895.3|2887.8|2886.3|11023
1589880900000|2020-05-19 09:35:00|2895.8|2894.3|2893.8|2892.3|2898.8|2897.3|2893.8|2892.3|9155
1589881200000|2020-05-19 09:40:00|2894.8|2893.3|2897.8|2896.3|2898.8|2897.3|2893.8|2892.3|6500
1589881500000|2020-05-19 09:45:00|2896.8|2895.3|2893.8|2892.3|2898.8|2897.3|2891.8|2890.3|7898
1589881800000|2020-05-19 09:50:00|2893.3|2891.8|2894.8|2893.3|2894.8|2893.3|2891.8|2890.3|7622
1589882100000|2020-05-19 09:55:00|2895.8|2894.3|2893.8|2892.3|2896.8|2895.3|2891.8|2890.3|10649
1589882400000|2020-05-19 10:00:00|2894.8|2893.3|2885.8|2884.3|2894.8|2893.3|2883.8|2882.3|8867
1589882700000|2020-05-19 10:05:00|2884.8|2883.3|2886.8|2885.3|2887.8|2886.3|2883.8|2882.3|7409
1589883000000|2020-05-19 10:10:00|2887.8|2886.3|2883.8|2882.3|2887.8|2886.3|2882.8|2881.3|6792
1589883300000|2020-05-19 10:15:00|2884.8|2883.3|2884.8|2883.3|2889.8|2888.3|2883.8|2882.3|7195
1589883600000|2020-05-19 10:20:00|2885.8|2884.3|2881.8|2880.3|2886.8|2885.3|2879.8|2878.3|6524
1589883900000|2020-05-19 10:25:00|2882.8|2881.3|2882.8|2881.3|2883.8|2882.3|2879.8|2878.3|6161
1589884200000|2020-05-19 10:30:00|2881.8|2880.3|2883.8|2882.3|2883.8|2882.3|2878.8|2877.3|5105
1589884500000|2020-05-19 10:35:00|2882.8|2881.3|2884.8|2883.3|2886.8|2885.3|2881.8|2880.3|6505
1589884800000|2020-05-19 10:40:00|2885.8|2884.3|2887.8|2886.3|2890.8|2889.3|2883.8|2882.3|12506
1589885100000|2020-05-19 10:45:00|2888.8|2887.3|2890.8|2889.3|2891.8|2890.3|2887.8|2886.3|6833
1589885400000|2020-05-19 10:50:00|2889.8|2888.3|2890.8|2889.3|2891.8|2890.3|2888.8|2887.3|6044
1589885700000|2020-05-19 10:55:00|2889.8|2888.3|2892.8|2891.3|2895.8|2894.3|2889.8|2888.3|6513
1589886000000|2020-05-19 11:00:00|2893.8|2892.3|2898.8|2897.3|2898.8|2897.3|2892.8|2891.3|4878
1589886300000|2020-05-19 11:05:00|2897.8|2896.3|2898.8|2897.3|2898.8|2897.3|2896.8|2895.3|4705
1589886600000|2020-05-19 11:10:00|2899.8|2898.3|2899.8|2898.3|2900.8|2899.3|2898.8|2897.3|5009
1589886900000|2020-05-19 11:15:00|2900.8|2899.3|2904.8|2903.3|2907.8|2906.3|2899.8|2898.3|7065
1589887200000|2020-05-19 11:20:00|2905.8|2904.3|2905.8|2904.3|2908.8|2907.3|2902.8|2901.3|9296
1589887500000|2020-05-19 11:25:00|2906.8|2905.3|2906.8|2905.3|2909.8|2908.3|2906.8|2905.3|7382
1589887800000|2020-05-19 11:30:00|2905.8|2904.3|2903.8|2902.3|2906.8|2905.3|2902.8|2901.3|7083
1589888100000|2020-05-19 11:35:00|2902.8|2901.3|2903.8|2902.3|2904.8|2903.3|2901.8|2900.3|3398
1589888400000|2020-05-19 11:40:00|2903.47|2901.97|2908.47|2906.97|2909.47|2907.97|2902.47|2900.97|5565
1589888700000|2020-05-19 11:45:00|2907.47|2905.97|2912.47|2910.97|2913.47|2911.97|2905.47|2903.97|6844
1589889000000|2020-05-19 11:50:00|2911.47|2909.97|2907.47|2905.97|2911.47|2909.97|2906.47|2904.97|5476
1589889300000|2020-05-19 11:55:00|2908.47|2906.97|2905.47|2903.97|2908.47|2906.97|2905.47|2903.97|4921
1589889600000|2020-05-19 12:00:00|2906.47|2904.97|2904.47|2902.97|2908.47|2906.97|2902.47|2900.97|7810
1589889900000|2020-05-19 12:05:00|2903.47|2901.97|2902.47|2900.97|2903.47|2901.97|2901.47|2899.97|3456
1589890200000|2020-05-19 12:10:00|2903.47|2901.97|2901.47|2899.97|2903.47|2901.97|2900.47|2898.97|2873
1589890500000|2020-05-19 12:15:00|2902.47|2900.97|2901.47|2899.97|2902.47|2900.97|2899.47|2897.97|3932
1589890800000|2020-05-19 12:20:00|2900.47|2898.97|2898.47|2896.97|2901.47|2899.97|2897.47|2895.97|6234
1589891100000|2020-05-19 12:25:00|2899.47|2897.97|2902.47|2900.97|2902.97|2901.47|2898.47|2896.97|2848
1589891400000|2020-05-19 12:30:00|2903.47|2901.97|2904.47|2902.97|2906.47|2904.97|2902.47|2900.97|4062
1589891700000|2020-05-19 12:35:00|2905.47|2903.97|2905.47|2903.97|2906.47|2904.97|2904.47|2902.97|2282
1589892000000|2020-05-19 12:40:00|2906.47|2904.97|2906.47|2904.97|2906.47|2904.97|2903.47|2901.97|4497
1589892300000|2020-05-19 12:45:00|2905.47|2903.97|2905.47|2903.97|2907.47|2905.97|2903.47|2901.97|3299
1589892600000|2020-05-19 12:50:00|2904.47|2902.97|2903.47|2901.97|2904.47|2902.97|2902.47|2900.97|2324
1589892900000|2020-05-19 12:55:00|2904.47|2902.97|2903.47|2901.97|2908.47|2906.97|2903.47|2901.97|5735
1589893200000|2020-05-19 13:00:00|2904.47|2902.97|2900.47|2898.97|2905.47|2903.97|2900.47|2898.97|5487
1589893500000|2020-05-19 13:05:00|2901.47|2899.97|2904.47|2902.97|2905.47|2903.97|2898.47|2896.97|5594
1589893800000|2020-05-19 13:10:00|2903.47|2901.97|2902.47|2900.97|2904.47|2902.97|2901.47|2899.97|6070
1589894100000|2020-05-19 13:15:00|2901.47|2899.97|2902.47|2900.97|2903.47|2901.97|2900.47|2898.97|6874
1589894400000|2020-05-19 13:20:00|2901.47|2899.97|2901.47|2899.97|2903.47|2901.97|2900.47|2898.97|2299
1589894700000|2020-05-19 13:25:00|2902.47|2900.97|2896.47|2894.97|2905.47|2903.97|2895.47|2893.97|17067
1589895000000|2020-05-19 13:30:00|2895.47|2893.97|2888.97|2887.47|2898.47|2896.97|2888.47|2886.97|16327
1589895300000|2020-05-19 13:35:00|2889.47|2887.97|2892.47|2890.97|2894.47|2892.97|2888.47|2886.97|6003
1589895600000|2020-05-19 13:40:00|2891.47|2889.97|2889.47|2887.97|2892.47|2890.97|2888.47|2886.97|8065
1589895900000|2020-05-19 13:45:00|2888.47|2886.97|2882.97|2881.47|2889.47|2887.97|2881.47|2879.97|12884
1589896200000|2020-05-19 13:50:00|2883.47|2881.97|2884.47|2882.97|2885.47|2883.97|2882.47|2880.97|8014
1589896500000|2020-05-19 13:55:00|2885.47|2883.97|2889.47|2887.97|2892.47|2890.97|2884.47|2882.97|7833
1589896800000|2020-05-19 14:00:00|2890.47|2888.97|2892.47|2890.97|2892.47|2890.97|2888.47|2886.97|9700
1589897100000|2020-05-19 14:05:00|2893.47|2891.97|2894.47|2892.97|2896.47|2894.97|2891.47|2889.97|21377
1589897400000|2020-05-19 14:10:00|2895.05|2893.55|2892.05|2890.55|2896.05|2894.55|2892.05|2890.55|8461
1589897700000|2020-05-19 14:15:00|2893.05|2891.55|2886.05|2884.55|2893.05|2891.55|2884.05|2882.55|9796
1589898000000|2020-05-19 14:20:00|2885.05|2883.55|2887.05|2885.55|2890.05|2888.55|2885.05|2883.55|7281
1589898300000|2020-05-19 14:25:00|2888.05|2886.55|2886.05|2884.55|2891.05|2889.55|2881.05|2879.55|18848
1589898600000|2020-05-19 14:30:00|2887.05|2885.55|2885.05|2883.55|2889.05|2887.55|2881.05|2879.55|18095
1589898900000|2020-05-19 14:35:00|2886.05|2884.55|2881.05|2879.55|2886.05|2884.55|2879.05|2877.55|8363
1589899200000|2020-05-19 14:40:00|2880.05|2878.55|2881.05|2879.55|2882.05|2880.55|2877.05|2875.55|10179
1589899500000|2020-05-19 14:45:00|2882.05|2880.55|2886.05|2884.55|2887.05|2885.55|2881.05|2879.55|6869
1589899800000|2020-05-19 14:50:00|2887.05|2885.55|2891.05|2889.55|2891.05|2889.55|2886.05|2884.55|12132
1589900100000|2020-05-19 14:55:00|2890.05|2888.55|2895.05|2893.55|2896.05|2894.55|2890.05|2888.55|11773
1589900400000|2020-05-19 15:00:00|2894.05|2892.55|2897.05|2895.55|2898.05|2896.55|2894.05|2892.55|8151
1589900700000|2020-05-19 15:05:00|2898.05|2896.55|2897.05|2895.55|2899.05|2897.55|2896.05|2894.55|8313
1589901000000|2020-05-19 15:10:00|2896.05|2894.55|2896.05|2894.55|2900.05|2898.55|2894.05|2892.55|10853
1589901300000|2020-05-19 15:15:00|2897.05|2895.55|2901.05|2899.55|2902.05|2900.55|2897.05|2895.55|8203
1589901600000|2020-05-19 15:20:00|2900.05|2898.55|2905.05|2903.55|2906.05|2904.55|2899.05|2897.55|14139
1589901900000|2020-05-19 15:25:00|2906.05|2904.55|2909.05|2907.55|2909.05|2907.55|2903.05|2901.55|27397
1589902200000|2020-05-19 15:30:00|2908.28|2906.78|2904.28|2902.78|2910.28|2908.78|2902.28|2900.78|56679
1589902500000|2020-05-19 15:35:00|2903.28|2901.78|2899.28|2897.78|2904.28|2902.78|2898.28|2896.78|31783
1589902800000|2020-05-19 15:40:00|2898.28|2896.78|2897.28|2895.78|2902.28|2900.78|2896.28|2894.78|6468
1589903100000|2020-05-19 15:45:00|2897.78|2896.28|2896.28|2894.78|2900.28|2898.78|2896.28|2894.78|4574
1589903400000|2020-05-19 15:50:00|2896.78|2895.28|2899.28|2897.78|2899.28|2897.78|2896.28|2894.78|14072
1589903700000|2020-05-19 15:55:00|2900.28|2898.78|2898.28|2896.78|2900.28|2898.78|2897.28|2895.78|5052
1589904000000|2020-05-19 16:00:00|2899.28|2897.78|2898.28|2896.78|2900.28|2898.78|2896.28|2894.78|2118
1589904300000|2020-05-19 16:05:00|2897.28|2895.78|2902.28|2900.78|2903.28|2901.78|2897.28|2895.78|4017
1589904600000|2020-05-19 16:10:00|2903.28|2901.78|2904.28|2902.78|2906.28|2904.78|2902.28|2900.78|6324
1589904900000|2020-05-19 16:15:00|2903.28|2901.78|2898.28|2896.78|2904.28|2902.78|2898.28|2896.78|2931
1589905200000|2020-05-19 16:20:00|2899.28|2897.78|2900.28|2898.78|2901.28|2899.78|2899.28|2897.78|1476
1589905500000|2020-05-19 16:25:00|2901.28|2899.78|2898.28|2896.78|2901.28|2899.78|2898.28|2896.78|1603
1589905800000|2020-05-19 16:30:00|2897.28|2895.78|2897.28|2895.78|2901.28|2899.78|2897.28|2895.78|1702
1589906100000|2020-05-19 16:35:00|2898.28|2896.78|2896.28|2894.78|2899.28|2897.78|2896.28|2894.78|1104
1589906400000|2020-05-19 16:40:00|2897.28|2895.78|2899.28|2897.78|2899.28|2897.78|2897.28|2895.78|1495
1589906700000|2020-05-19 16:45:00|2898.28|2896.78|2899.28|2897.78|2901.28|2899.78|2898.28|2896.78|937
1589907000000|2020-05-19 16:50:00|2899.78|2898.28|2898.28|2896.78|2900.28|2898.78|2898.28|2896.78|879
1589907300000|2020-05-19 16:55:00|2899.28|2897.78|2900.28|2898.78|2900.28|2898.78|2899.28|2897.78|2513
1589907600000|2020-05-19 17:00:00|2899.28|2897.78|2898.28|2896.78|2900.28|2898.78|2898.28|2896.78|1183
1589907900000|2020-05-19 17:05:00|2898.78|2897.28|2900.28|2898.78|2901.28|2899.78|2898.28|2896.78|804
1589908200000|2020-05-19 17:10:00|2901.28|2899.78|2901.28|2899.78|2901.28|2899.78|2900.28|2898.78|795
1589908500000|2020-05-19 17:15:00|2900.28|2898.78|2902.28|2900.78|2902.28|2900.78|2900.28|2898.78|499
1589908800000|2020-05-19 17:20:00|2901.28|2899.78|2901.28|2899.78|2902.28|2900.78|2901.28|2899.78|818
1589909100000|2020-05-19 17:25:00|||||||||70
1589909400000|2020-05-19 17:30:00|2900.28|2898.78|2903.28|2901.78|2903.28|2901.78|2899.28|2897.78|1803
1589909700000|2020-05-19 17:35:00|2902.28|2900.78|2903.28|2901.78|2903.28|2901.78|2902.28|2900.78|594
1589910000000|2020-05-19 17:40:00|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|487
1589910300000|2020-05-19 17:45:00|2903.28|2901.78|2904.28|2902.78|2905.28|2903.78|2903.28|2901.78|1261
1589910600000|2020-05-19 17:50:00|2905.28|2903.78|2902.28|2900.78|2905.28|2903.78|2901.28|2899.78|1285
1589910900000|2020-05-19 17:55:00|2903.28|2901.78|2902.28|2900.78|2903.28|2901.78|2902.28|2900.78|1407
1589911200000|2020-05-19 18:00:00|2903.28|2901.78|2901.28|2899.78|2904.28|2902.78|2899.28|2897.78|1081
1589911500000|2020-05-19 18:05:00|2902.28|2900.78|2905.28|2903.78|2905.28|2903.78|2902.28|2900.78|592
1589911800000|2020-05-19 18:10:00|2904.28|2902.78|2904.28|2902.78|2905.28|2903.78|2904.28|2902.78|453
1589912100000|2020-05-19 18:15:00|2904.78|2903.28|2905.28|2903.78|2905.28|2903.78|2904.28|2902.78|761
1589912400000|2020-05-19 18:20:00|2904.78|2903.28|2905.28|2903.78|2906.28|2904.78|2904.28|2902.78|810
1589912700000|2020-05-19 18:25:00|2904.28|2902.78|2903.28|2901.78|2904.28|2902.78|2903.28|2901.78|864
1589913000000|2020-05-19 18:30:00|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|2902.28|2900.78|922
1589913300000|2020-05-19 18:35:00|||||||||169
1589913600000|2020-05-19 18:40:00|2905.28|2903.78|2904.28|2902.78|2905.28|2903.78|2902.28|2900.78|2094
1589913900000|2020-05-19 18:45:00|2903.28|2901.78|2906.28|2904.78|2906.28|2904.78|2903.28|2901.78|598
1589914200000|2020-05-19 18:50:00|2905.28|2903.78|2903.78|2902.28|2906.28|2904.78|2903.78|2902.28|484
1589914500000|2020-05-19 18:55:00|2904.28|2902.78|2888.28|2886.78|2904.28|2902.78|2887.28|2885.78|7421
1589914800000|2020-05-19 19:00:00|2887.28|2885.78|2890.28|2888.78|2891.28|2889.78|2886.28|2884.78|4315
1589915100000|2020-05-19 19:05:00|2891.28|2889.78|2893.28|2891.78|2894.28|2892.78|2889.28|2887.78|1943
1589915400000|2020-05-19 19:10:00|2892.78|2891.28|2897.28|2895.78|2900.28|2898.78|2892.28|2890.78|3524
1589915700000|2020-05-19 19:15:00|2898.28|2896.78|2894.28|2892.78|2898.28|2896.78|2894.28|2892.78|1940
1589916000000|2020-05-19 19:20:00|2894.78|2893.28|2892.28|2890.78|2895.28|2893.78|2890.28|2888.78|2983
1589916300000|2020-05-19 19:25:00|2891.78|2890.28|2894.28|2892.78|2895.28|2893.78|2890.28|2888.78|1288
1589916600000|2020-05-19 19:30:00|2893.28|2891.78|2890.28|2888.78|2894.28|2892.78|2889.28|2887.78|3244
1589916900000|2020-05-19 19:35:00|2891.28|2889.78|2885.28|2883.78|2891.28|2889.78|2883.28|2881.78|5328
1589917200000|2020-05-19 19:40:00|2884.28|2882.78|2884.28|2882.78|2888.28|2886.78|2883.78|2882.28|2503
1589917500000|2020-05-19 19:45:00|2883.28|2881.78|2881.28|2879.78|2887.28|2885.78|2881.28|2879.78|3775
1589917800000|2020-05-19 19:50:00|2880.28|2878.78|2873.28|2871.78|2882.28|2880.78|2873.28|2871.78|8329
1589918100000|2020-05-19 19:55:00|2874.28|2872.78|2873.28|2871.78|2876.28|2874.78|2873.28|2871.78|7924
1589918400000|2020-05-19 20:00:00|2873.63|2870.63|2876.43|2873.43|2876.43|2873.43|2873.13|2870.13|224
1589918700000|2020-05-19 20:05:00|2876.63|2873.63|2874.03|2871.03|2876.93|2873.93|2873.83|2870.83|0
1589919000000|2020-05-19 20:10:00|2874.23|2871.23|2875.43|2872.43|2877.13|2874.13|2874.03|2871.03|0
1589919300000|2020-05-19 20:15:00|2875.73|2872.73|2874.23|2871.23|2875.73|2872.73|2874.23|2871.23|0
1589919600000|2020-05-19 20:20:00|2874.03|2871.03|2873.93|2870.93|2874.23|2871.23|2873.63|2870.63|0
1589919900000|2020-05-19 20:25:00|2873.83|2870.83|2874.33|2871.33|2874.33|2871.33|2873.83|2870.83|0
1589920200000|2020-05-19 20:30:00|2874.13|2871.13|2874.83|2871.83|2875.03|2872.03|2873.23|2870.23|0
1589920500000|2020-05-19 20:35:00|2875.03|2872.03|2873.03|2870.03|2875.23|2872.23|2873.03|2870.03|0
1589920800000|2020-05-19 20:40:00|2873.23|2870.23|2873.93|2870.93|2874.33|2871.33|2873.03|2870.03|0
1589921100000|2020-05-19 20:45:00|2873.73|2870.73|2871.93|2868.93|2874.13|2871.13|2871.93|2868.93|0
1589921400000|2020-05-19 20:50:00|2872.13|2869.13|2874.13|2871.13|2874.33|2871.33|2871.93|2868.93|0
1589921700000|2020-05-19 20:55:00|2873.93|2870.93|2874.53|2871.53|2875.43|2872.43|2873.93|2870.93|0
1589922000000|2020-05-19 21:00:00|2874.43|2871.43|2874.63|2871.63|2874.63|2871.63|2874.43|2871.43|0
1589922300000|2020-05-19 21:05:00|2874.73|2871.73|2873.93|2870.93|2874.93|2871.93|2873.93|2870.93|0
1589922600000|2020-05-19 21:10:00|2874.03|2871.03|2873.63|2870.63|2874.23|2871.23|2873.43|2870.43|0
1589922900000|2020-05-19 21:15:00|2873.43|2870.43|2873.13|2870.13|2873.93|2870.93|2873.03|2870.03|0
1589923200000|2020-05-19 21:20:00|2873.03|2870.03|2872.33|2869.33|2873.13|2870.13|2872.33|2869.33|0
1589923500000|2020-05-19 21:25:00|2872.23|2869.23|2871.73|2868.73|2872.33|2869.33|2871.73|2868.73|0
1589923800000|2020-05-19 21:30:00|2872.03|2869.03|2872.23|2869.23|2872.33|2869.33|2871.93|2868.93|0
1589924100000|2020-05-19 21:35:00|2872.03|2869.03|2871.13|2868.13|2872.23|2869.23|2871.03|2868.03|0
1589924400000|2020-05-19 21:40:00|2871.03|2868.03|2871.03|2868.03|2871.03|2868.03|2870.73|2867.73|0
1589924700000|2020-05-19 21:45:00|2870.93|2867.93|2871.33|2868.33|2871.43|2868.43|2870.93|2867.93|0
1589925000000|2020-05-19 21:50:00|2871.23|2868.23|2871.23|2868.23|2871.63|2868.63|2871.03|2868.03|0
1589925300000|2020-05-19 21:55:00|2871.33|2868.33|2871.83|2868.83|2872.53|2869.53|2871.33|2868.33|0
1589925600000|2020-05-19 22:00:00|2871.23|2868.23|2870.03|2867.03|2872.93|2869.93|2868.93|2865.93|0
1589925900000|2020-05-19 22:05:00|2870.23|2867.23|2868.73|2865.73|2870.53|2867.53|2866.93|2863.93|0
1589926200000|2020-05-19 22:10:00|2868.53|2865.53|2871.63|2868.63|2872.93|2869.93|2867.83|2864.83|0
1589926500000|2020-05-19 22:15:00|2871.83|2868.83|2875.83|2872.83|2875.93|2872.93|2871.83|2868.83|0
1589926800000|2020-05-19 22:20:00|2875.93|2872.93|2875.03|2872.03|2876.53|2873.53|2874.13|2871.13|0
1589927100000|2020-05-19 22:25:00|2875.13|2872.13|2874.83|2871.83|2875.93|2872.93|2874.33|2871.33|0
1589927400000|2020-05-19 22:30:00|2875.03|2872.03|2870.63|2867.63|2875.53|2872.53|2870.43|2867.43|0
1589927700000|2020-05-19 22:35:00|2870.53|2867.53|2872.13|2869.13|2872.93|2869.93|2868.03|2865.03|0
1589928000000|2020-05-19 22:40:00|2872.23|2869.23|2874.73|2871.73|2874.93|2871.93|2872.03|2869.03|0
1589928300000|2020-05-19 22:45:00|2874.83|2871.83|2873.63|2870.63|2874.83|2871.83|2872.73|2869.73|0
1589928600000|2020-05-19 22:50:00|2873.73|2870.73|2874.93|2871.93|2875.13|2872.13|2872.73|2869.73|0
1589928900000|2020-05-19 22:55:00|2875.03|2872.03|2875.83|2872.83|2876.23|2873.23|2875.03|2872.03|0
1589929200000|2020-05-19 23:00:00|2875.53|2872.53|2878.83|2875.83|2879.63|2876.63|2875.53|2872.53|0
1589929500000|2020-05-19 23:05:00|2878.93|2875.93|2880.33|2877.33|2880.53|2877.53|2878.83|2875.83|0
1589929800000|2020-05-19 23:10:00|2880.43|2877.43|2881.73|2878.73|2882.03|2879.03|2879.63|2876.63|0
1589930100000|2020-05-19 23:15:00|2882.03|2879.03|2881.43|2878.43|2882.23|2879.23|2880.33|2877.33|0
1589930400000|2020-05-19 23:20:00|2881.33|2878.33|2881.53|2878.53|2881.73|2878.73|2880.43|2877.43|0
1589930700000|2020-05-19 23:25:00|2881.43|2878.43|2881.73|2878.73|2882.03|2879.03|2881.13|2878.13|0
1589931000000|2020-05-19 23:30:00|2881.53|2878.53|2880.23|2877.23|2881.73|2878.73|2879.53|2876.53|0
1589931300000|2020-05-19 23:35:00|2880.03|2877.03|2881.13|2878.13|2881.33|2878.33|2880.03|2877.03|0
1589931600000|2020-05-19 23:40:00|2881.03|2878.03|2883.53|2880.53|2883.53|2880.53|2881.03|2878.03|0
1589931900000|2020-05-19 23:45:00|2883.33|2880.33|2883.33|2880.33|2883.33|2880.33|2882.43|2879.43|0
1589932200000|2020-05-19 23:50:00|2883.53|2880.53|2881.23|2878.23|2883.53|2880.53|2881.03|2878.03|0
1589932500000|2020-05-19 23:55:00|2881.43|2878.43|2880.73|2877.73|2881.63|2878.63|2880.33|2877.33|0
1589932800000|2020-05-20 00:00:00|2881.03|2878.03|2882.43|2879.43|2883.43|2880.43|2880.33|2877.33|0
1589933100000|2020-05-20 00:05:00|2882.33|2879.33|2883.83|2880.83|2884.53|2881.53|2882.13|2879.13|0
1589933400000|2020-05-20 00:10:00|2883.93|2880.93|2882.63|2879.63|2884.53|2881.53|2882.63|2879.63|0
1589933700000|2020-05-20 00:15:00|2882.73|2879.73|2883.53|2881.53|2885.53|2883.53|2881.53|2879.43|350
1589934000000|2020-05-20 00:20:00|2884.03|2882.03|2880.53|2878.53|2884.53|2882.53|2879.53|2877.53|239
1589934300000|2020-05-20 00:25:00|2881.53|2879.53|2882.53|2880.53|2883.53|2881.53|2880.53|2878.53|134
1589934600000|2020-05-20 00:30:00|2883.53|2881.53|2890.03|2888.03|2890.53|2888.53|2883.53|2881.53|281
1589934900000|2020-05-20 00:35:00|2889.53|2887.53|2889.53|2887.53|2890.53|2888.53|2888.53|2886.53|97
1589935200000|2020-05-20 00:40:00|2890.53|2888.53|2890.53|2888.53|2890.53|2888.53|2888.53|2886.53|137
1589935500000|2020-05-20 00:45:00|2889.53|2887.53|2890.53|2888.53|2891.53|2889.53|2889.53|2887.53|84
1589935800000|2020-05-20 00:50:00|2891.03|2889.03|2889.53|2887.53|2891.53|2889.53|2889.53|2887.53|42
1589936100000|2020-05-20 00:55:00|2890.53|2888.53|2890.53|2888.53|2892.53|2890.53|2890.53|2888.53|107
1589936400000|2020-05-20 01:00:00|2891.53|2889.53|2893.53|2891.53|2895.53|2893.53|2891.53|2889.53|176
1589936700000|2020-05-20 01:05:00|2892.53|2890.53|2891.53|2889.53|2893.53|2891.53|2891.53|2889.53|58
1589937000000|2020-05-20 01:10:00|2890.53|2888.53|2890.53|2888.53|2891.53|2889.53|2889.53|2887.53|79
1589937300000|2020-05-20 01:15:00|2891.53|2889.53|2894.53|2892.53|2895.53|2893.53|2891.53|2889.53|174
1589937600000|2020-05-20 01:20:00|2895.53|2893.53|2894.53|2892.53|2896.53|2894.53|2893.53|2891.53|162
1589937900000|2020-05-20 01:25:00|2895.03|2893.03|2896.53|2894.53|2896.53|2894.53|2894.53|2892.53|77
1589938200000|2020-05-20 01:30:00|2895.53|2893.53|2897.53|2895.53|2897.53|2895.53|2893.53|2891.53|202
1589938500000|2020-05-20 01:35:00|2896.53|2894.53|2898.53|2896.53|2899.53|2897.53|2896.53|2894.53|270
1589938800000|2020-05-20 01:40:00|2899.03|2897.03|2899.53|2897.53|2899.53|2897.53|2898.53|2896.53|65
1589939100000|2020-05-20 01:45:00|2898.53|2896.53|2901.03|2899.03|2901.53|2899.53|2898.53|2896.53|135
1589939400000|2020-05-20 01:50:00|2901.53|2899.53|2900.53|2898.53|2902.53|2900.53|2900.53|2898.53|178
1589939700000|2020-05-20 01:55:00|2901.03|2899.03|2902.53|2900.53|2902.53|2900.53|2900.53|2898.53|64
1589940000000|2020-05-20 02:00:00|2901.53|2899.53|2899.53|2897.53|2901.53|2899.53|2899.53|2897.53|236
1589940300000|2020-05-20 02:05:00|2900.53|2898.53|2900.53|2898.53|2900.53|2898.53|2898.53|2896.53|177
1589940600000|2020-05-20 02:10:00|2899.53|2897.53|2898.53|2896.53|2899.53|2897.53|2898.53|2896.53|54
1589940900000|2020-05-20 02:15:00|2897.53|2895.53|2897.53|2895.53|2898.53|2896.53|2896.53|2894.53|163
1589941200000|2020-05-20 02:20:00|2898.53|2896.53|2893.53|2891.53|2898.53|2896.53|2893.53|2891.53|202
1589941500000|2020-05-20 02:25:00|2894.03|2892.03|2894.53|2892.53|2895.53|2893.53|2894.03|2892.03|47
1589941800000|2020-05-20 02:30:00|2894.03|2892.03|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|78
1589942100000|2020-05-20 02:35:00|2895.53|2893.53|2897.53|2895.53|2898.03|2896.03|2895.53|2893.53|42
1589942400000|2020-05-20 02:40:00|2898.03|2896.03|2898.53|2896.53|2899.53|2897.53|2898.03|2896.03|91
1589942700000|2020-05-20 02:45:00|2899.03|2897.03|2898.53|2896.53|2899.53|2897.53|2898.53|2896.53|15
1589943000000|2020-05-20 02:50:00|2897.53|2895.53|2897.53|2895.53|2898.53|2896.53|2896.53|2894.53|39
1589943300000|2020-05-20 02:55:00|2898.03|2896.03|2896.53|2894.53|2898.53|2896.53|2896.53|2894.53|45
1589943600000|2020-05-20 03:00:00|2897.53|2895.53|2892.53|2890.53|2897.53|2895.53|2891.53|2889.53|82
1589943900000|2020-05-20 03:05:00|2893.53|2891.53|2892.53|2890.53|2893.53|2891.53|2892.03|2890.03|30
1589944200000|2020-05-20 03:10:00|2893.53|2891.53|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|165
1589944500000|2020-05-20 03:15:00|2895.53|2893.53|2896.53|2894.53|2897.53|2895.53|2892.53|2890.53|315
1589944800000|2020-05-20 03:20:00|2895.53|2893.53|2896.53|2894.53|2897.53|2895.53|2895.53|2893.53|150
1589945100000|2020-05-20 03:25:00|2897.53|2895.53|2898.53|2896.53|2898.53|2896.53|2897.53|2895.53|47
1589945400000|2020-05-20 03:30:00|2899.03|2897.03|2901.03|2899.03|2901.03|2899.03|2898.03|2896.03|152
1589945700000|2020-05-20 03:35:00|2900.53|2898.53|2901.53|2899.53|2902.53|2900.53|2900.53|2898.53|74
1589946000000|2020-05-20 03:40:00|2900.53|2898.53|2901.53|2899.53|2901.53|2899.53|2899.53|2897.53|170
1589946300000|2020-05-20 03:45:00|2901.03|2899.03|2901.53|2899.53|2901.53|2899.53|2900.53|2898.53|28
1589946600000|2020-05-20 03:50:00|2901.03|2899.03|2901.53|2899.53|2901.53|2899.53|2900.53|2898.53|5
1589946900000|2020-05-20 03:55:00|2900.53|2898.53|2900.53|2898.53|2901.53|2899.53|2900.53|2898.53|23
1589947200000|2020-05-20 04:00:00|2901.53|2899.53|2898.53|2896.53|2901.53|2899.53|2897.53|2895.53|232
1589947500000|2020-05-20 04:05:00|2899.03|2897.03|2902.53|2900.53|2902.53|2900.53|2898.53|2896.53|424
1589947800000|2020-05-20 04:10:00|2903.53|2901.53|2904.53|2902.53|2905.53|2903.53|2903.53|2901.53|378
1589948100000|2020-05-20 04:15:00|2903.53|2901.53|2902.53|2900.53|2904.53|2902.53|2902.53|2900.53|86
1589948400000|2020-05-20 04:20:00|2903.03|2901.03|2904.53|2902.53|2905.53|2903.53|2903.03|2901.03|37
1589948700000|2020-05-20 04:25:00|2904.03|2902.03|2903.53|2901.53|2904.03|2902.03|2902.53|2900.53|59
1589949000000|2020-05-20 04:30:00|2904.53|2902.53|2902.53|2900.53|2904.53|2902.53|2901.53|2899.53|103
1589949300000|2020-05-20 04:35:00|2903.53|2901.53|2902.53|2900.53|2903.53|2901.53|2902.53|2900.53|3
1589949600000|2020-05-20 04:40:00|2903.53|2901.53|2902.53|2900.53|2903.53|2901.53|2902.53|2900.53|14
1589949900000|2020-05-20 04:45:00|2901.53|2899.53|2901.53|2899.53|2901.53|2899.53|2901.03|2899.03|36
1589950200000|2020-05-20 04:50:00|2901.03|2899.03|2900.53|2898.53|2901.53|2899.53|2897.53|2895.53|391
1589950500000|2020-05-20 04:55:00|2901.53|2899.53|2898.53|2896.53|2901.53|2899.53|2898.03|2896.03|139
1589950800000|2020-05-20 05:00:00|2897.53|2895.53|2896.53|2894.53|2898.53|2896.53|2896.53|2894.53|126
1589951100000|2020-05-20 05:05:00|2897.53|2895.53|2899.53|2897.53|2900.53|2898.53|2897.53|2895.53|152
1589951400000|2020-05-20 05:10:00|2900.03|2898.03|2899.53|2897.53|2900.03|2898.03|2898.53|2896.53|42
1589951700000|2020-05-20 05:15:00|2900.03|2898.03|2898.53|2896.53|2900.53|2898.53|2898.53|2896.53|57
1589952000000|2020-05-20 05:20:00|2897.53|2895.53|2898.53|2896.53|2899.53|2897.53|2897.53|2895.53|39
1589952300000|2020-05-20 05:25:00|2898.03|2896.03|2899.53|2897.53|2900.53|2898.53|2897.53|2895.53|140
1589952600000|2020-05-20 05:30:00|2900.03|2898.03|2896.53|2894.53|2900.53|2898.53|2895.53|2893.53|123
1589952900000|2020-05-20 05:35:00|2896.03|2894.03|2894.53|2892.53|2896.53|2894.53|2894.53|2892.53|88
1589953200000|2020-05-20 05:40:00|2895.03|2893.03|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|413
1589953500000|2020-05-20 05:45:00|2895.53|2893.53|2897.53|2895.53|2898.53|2896.53|2894.53|2892.53|217
1589953800000|2020-05-20 05:50:00|2897.03|2895.03|2892.53|2890.53|2897.53|2895.53|2892.53|2890.53|461
1589954100000|2020-05-20 05:55:00|2892.03|2890.03|2893.53|2891.53|2893.53|2891.53|2891.53|2889.53|485
1589954400000|2020-05-20 06:00:00|2893.28|2891.78|2892.28|2890.78|2894.28|2892.78|2890.28|2888.78|1533
1589954700000|2020-05-20 06:05:00|2891.28|2889.78|2888.28|2886.78|2891.28|2889.78|2887.28|2885.78|1906
1589955000000|2020-05-20 06:10:00|2889.28|2887.78|2887.28|2885.78|2890.28|2888.78|2886.28|2884.78|1617
1589955300000|2020-05-20 06:15:00|2886.28|2884.78|2888.28|2886.78|2889.28|2887.78|2886.28|2884.78|1920
1589955600000|2020-05-20 06:20:00|2888.78|2887.28|2889.28|2887.78|2891.28|2889.78|2888.28|2886.78|2057
1589955900000|2020-05-20 06:25:00|2888.28|2886.78|2888.28|2886.78|2889.28|2887.78|2887.28|2885.78|981
1589956200000|2020-05-20 06:30:00|2889.28|2887.78|2891.78|2890.28|2892.28|2890.78|2888.28|2886.78|1295
1589956500000|2020-05-20 06:35:00|2892.28|2890.78|2888.28|2886.78|2892.28|2890.78|2887.28|2885.78|1363
1589956800000|2020-05-20 06:40:00|2887.78|2886.28|2889.28|2887.78|2890.28|2888.78|2887.28|2885.78|1217
1589957100000|2020-05-20 06:45:00|2888.28|2886.78|2891.28|2889.78|2892.28|2890.78|2888.28|2886.78|1595
1589957400000|2020-05-20 06:50:00|2890.28|2888.78|2890.28|2888.78|2892.28|2890.78|2890.28|2888.78|1067
1589957700000|2020-05-20 06:55:00|2891.28|2889.78|2891.28|2889.78|2893.28|2891.78|2889.28|2887.78|3270
1589958000000|2020-05-20 07:00:00|2890.28|2888.78|2896.28|2894.78|2897.28|2895.78|2888.28|2886.78|11601
1589958300000|2020-05-20 07:05:00|2897.28|2895.78|2891.28|2889.78|2901.28|2899.78|2891.28|2889.78|14903
1589958600000|2020-05-20 07:10:00|2890.28|2888.78|2891.28|2889.78|2898.28|2896.78|2887.28|2885.78|12080
1589958900000|2020-05-20 07:15:00|2890.28|2888.78|2888.28|2886.78|2894.28|2892.78|2886.28|2884.78|6405
1589959200000|2020-05-20 07:20:00|2887.28|2885.78|2883.28|2881.78|2888.28|2886.78|2882.28|2880.78|6900
1589959500000|2020-05-20 07:25:00|2882.28|2880.78|2887.28|2885.78|2890.28|2888.78|2882.28|2880.78|10554
1589959800000|2020-05-20 07:30:00|2886.28|2884.78|2880.28|2878.78|2887.28|2885.78|2879.28|2877.78|8504
1589960100000|2020-05-20 07:35:00|2879.28|2877.78|2882.28|2880.78|2882.28|2880.78|2876.28|2874.78|11145
1589960400000|2020-05-20 07:40:00|2881.43|2879.93|2887.43|2885.93|2887.43|2885.93|2881.43|2879.93|8794
1589960700000|2020-05-20 07:45:00|2886.43|2884.93|2885.43|2883.93|2887.43|2885.93|2884.43|2882.93|5078
1589961000000|2020-05-20 07:50:00|2886.43|2884.93|2886.43|2884.93|2890.43|2888.93|2885.43|2883.93|6612
1589961300000|2020-05-20 07:55:00|2885.43|2883.93|2884.43|2882.93|2887.43|2885.93|2883.43|2881.93|4296
1589961600000|2020-05-20 08:00:00|2885.43|2883.93|2885.43|2883.93|2889.43|2887.93|2884.43|2882.93|4005
1589961900000|2020-05-20 08:05:00|2886.43|2884.93|2890.43|2888.93|2890.43|2888.93|2885.43|2883.93|3525
1589962200000|2020-05-20 08:10:00|2889.43|2887.93|2896.43|2894.93|2896.43|2894.93|2889.43|2887.93|6172
1589962500000|2020-05-20 08:15:00|2897.43|2895.93|2900.43|2898.93|2901.43|2899.93|2897.43|2895.93|15007
1589962800000|2020-05-20 08:20:00|2901.43|2899.93|2904.43|2902.93|2906.43|2904.93|2901.43|2899.93|10750
1589963100000|2020-05-20 08:25:00|2905.43|2903.93|2907.43|2905.93|2907.43|2905.93|2903.43|2901.93|5174
1589963400000|2020-05-20 08:30:00|2908.43|2906.93|2903.93|2902.43|2908.43|2906.93|2903.43|2901.93|9842
1589963700000|2020-05-20 08:35:00|2904.43|2902.93|2909.43|2907.93|2910.43|2908.93|2904.43|2902.93|5095
1589964000000|2020-05-20 08:40:00|2908.43|2906.93|2903.43|2901.93|2909.43|2907.93|2901.43|2899.93|10769
1589964300000|2020-05-20 08:45:00|2904.43|2902.93|2905.43|2903.93|2906.43|2904.93|2903.43|2901.93|5060
1589964600000|2020-05-20 08:50:00|2906.43|2904.93|2903.43|2901.93|2906.43|2904.93|2901.43|2899.93|5155
1589964900000|2020-05-20 08:55:00|2902.93|2901.43|2902.43|2900.93|2904.43|2902.93|2899.43|2897.93|5969
1589965200000|2020-05-20 09:00:00|2901.43|2899.93|2897.43|2895.93|2902.43|2900.93|2896.43|2894.93|7834
1589965500000|2020-05-20 09:05:00|2897.93|2896.43|2900.43|2898.93|2900.43|2898.93|2895.43|2893.93|8925
1589965800000|2020-05-20 09:10:00|2901.43|2899.93|2900.43|2898.93|2904.43|2902.93|2899.43|2897.93|5675
1589966100000|2020-05-20 09:15:00|2899.43|2897.93|2897.43|2895.93|2900.43|2898.93|2895.43|2893.93|3418
1589966400000|2020-05-20 09:20:00|2896.43|2894.93|2899.43|2897.93|2899.43|2897.93|2895.43|2893.93|23471
1589966700000|2020-05-20 09:25:00|2900.43|2898.93|2898.43|2896.93|2901.43|2899.93|2897.43|2895.93|4246
1589967000000|2020-05-20 09:30:00|2897.43|2895.93|2893.43|2891.93|2899.43|2897.93|2892.93|2891.43|6854
1589967300000|2020-05-20 09:35:00|2893.93|2892.43|2892.43|2890.93|2895.43|2893.93|2891.43|2889.93|5940
1589967600000|2020-05-20 09:40:00|2891.43|2889.93|2897.43|2895.93|2898.43|2896.93|2891.43|2889.93|27289
1589967900000|2020-05-20 09:45:00|2897.93|2896.43|2898.43|2896.93|2898.43|2896.93|2895.43|2893.93|7131
1589968200000|2020-05-20 09:50:00|2899.43|2897.93|2903.43|2901.93|2903.43|2901.93|2898.43|2896.93|4013
1589968500000|2020-05-20 09:55:00|2902.43|2900.93|2910.43|2908.93|2913.43|2911.93|2902.43|2900.93|8427
1589968800000|2020-05-20 10:00:00|2911.43|2909.93|2911.93|2910.43|2913.43|2911.93|2908.43|2906.93|13156
1589969100000|2020-05-20 10:05:00|2912.43|2910.93|2915.43|2913.93|2916.43|2914.93|2912.43|2910.93|6289
1589969400000|2020-05-20 10:10:00|2914.43|2912.93|2915.43|2913.93|2915.43|2913.93|2912.43|2910.93|6991
1589969700000|2020-05-20 10:15:00|2916.43|2914.93|2916.43|2914.93|2917.43|2915.93|2915.43|2913.93|8527
1589970000000|2020-05-20 10:20:00|2917.43|2915.93|2916.43|2914.93|2919.43|2917.93|2916.43|2914.93|8160
1589970300000|2020-05-20 10:25:00|2916.93|2915.43|2913.43|2911.93|2918.43|2916.93|2913.43|2911.93|10511
1589970600000|2020-05-20 10:30:00|2914.43|2912.93|2910.43|2908.93|2914.43|2912.93|2909.43|2907.93|10714
1589970900000|2020-05-20 10:35:00|2911.43|2909.93|2911.43|2909.93|2913.43|2911.93|2910.43|2908.93|4796
1589971200000|2020-05-20 10:40:00|2912.43|2910.93|2908.43|2906.93|2914.43|2912.93|2907.43|2905.93|10084
1589971500000|2020-05-20 10:45:00|2907.43|2905.93|2907.43|2905.93|2909.43|2907.93|2904.43|2902.93|17378
1589971800000|2020-05-20 10:50:00|2906.43|2904.93|2906.43|2904.93|2906.43|2904.93|2904.43|2902.93|7657
1589972100000|2020-05-20 10:55:00|2905.43|2903.93|2906.43|2904.93|2908.43|2906.93|2904.43|2902.93|3767
1589972400000|2020-05-20 11:00:00|2905.43|2903.93|2906.43|2904.93|2907.43|2905.93|2904.43|2902.93|3435
1589972700000|2020-05-20 11:05:00|2905.93|2904.43|2903.43|2901.93|2907.43|2905.93|2902.43|2900.93|2585
1589973000000|2020-05-20 11:10:00|2904.43|2902.93|2902.43|2900.93|2904.43|2902.93|2901.43|2899.93|2884
1589973300000|2020-05-20 11:15:00|2901.93|2900.43|2901.43|2899.93|2904.43|2902.93|2901.43|2899.93|3886
1589973600000|2020-05-20 11:20:00|2900.43|2898.93|2901.43|2899.93|2901.43|2899.93|2898.93|2897.43|3099
1589973900000|2020-05-20 11:25:00|2900.43|2898.93|2902.43|2900.93|2902.43|2900.93|2899.43|2897.93|1802
1589974200000|2020-05-20 11:30:00|2901.43|2899.93|2903.43|2901.93|2904.43|2902.93|2901.43|2899.93|2805
1589974500000|2020-05-20 11:35:00|2903.93|2902.43|2907.43|2905.93|2908.43|2906.93|2903.43|2901.93|11699
1589974800000|2020-05-20 11:40:00|2908.15|2906.65|2909.65|2908.15|2910.15|2908.65|2908.15|2906.65|1788
1589975100000|2020-05-20 11:45:00|2910.15|2908.65|2907.15|2905.65|2910.15|2908.65|2906.15|2904.65|3754
1589975400000|2020-05-20 11:50:00|2906.15|2904.65|2905.15|2903.65|2908.15|2906.65|2904.15|2902.65|2295
1589975700000|2020-05-20 11:55:00|2906.15|2904.65|2906.15|2904.65|2906.15|2904.65|2904.15|2902.65|1935
1589976000000|2020-05-20 12:00:00|2906.65|2905.15|2904.15|2902.65|2908.15|2906.65|2903.15|2901.65|2239
1589976300000|2020-05-20 12:05:00|2905.15|2903.65|2910.15|2908.65|2910.15|2908.65|2904.15|2902.65|2332
1589976600000|2020-05-20 12:10:00|2909.15|2907.65|2915.15|2913.65|2915.15|2913.65|2909.15|2907.65|3886
1589976900000|2020-05-20 12:15:00|2914.15|2912.65|2916.15|2914.65|2919.15|2917.65|2914.15|2912.65|5446
1589977200000|2020-05-20 12:20:00|2917.15|2915.65|2911.15|2909.65|2917.15|2915.65|2910.15|2908.65|4345
1589977500000|2020-05-20 12:25:00|2910.15|2908.65|2912.15|2910.65|2913.15|2911.65|2910.15|2908.65|4824
1589977800000|2020-05-20 12:30:00|2911.15|2909.65|2908.15|2906.65|2912.65|2911.15|2908.15|2906.65|3693
1589978100000|2020-05-20 12:35:00|2909.15|2907.65|2908.15|2906.65|2909.15|2907.65|2905.15|2903.65|3290
1589978400000|2020-05-20 12:40:00|2907.15|2905.65|2908.15|2906.65|2910.15|2908.65|2907.15|2905.65|7629
1589978700000|2020-05-20 12:45:00|2909.15|2907.65|2909.15|2907.65|2910.15|2908.65|2906.15|2904.65|1975
1589979000000|2020-05-20 12:50:00|2908.65|2907.15|2909.15|2907.65|2910.15|2908.65|2906.15|2904.65|2792
1589979300000|2020-05-20 12:55:00|2909.65|2908.15|2911.15|2909.65|2912.15|2910.65|2908.15|2906.65|6115
1589979600000|2020-05-20 13:00:00|2912.15|2910.65|2913.15|2911.65|2916.15|2914.65|2912.15|2910.65|8097
1589979900000|2020-05-20 13:05:00|2914.15|2912.65|2915.15|2913.65|2915.15|2913.65|2912.15|2910.65|4776
1589980200000|2020-05-20 13:10:00|2916.15|2914.65|2921.15|2919.65|2922.15|2920.65|2913.15|2911.65|5728
1589980500000|2020-05-20 13:15:00|2920.15|2918.65|2915.15|2913.65|2921.15|2919.65|2915.15|2913.65|6020
1589980800000|2020-05-20 13:20:00|2916.15|2914.65|2915.15|2913.65|2917.15|2915.65|2915.15|2913.65|9614
1589981100000|2020-05-20 13:25:00|2916.15|2914.65|2918.15|2916.65|2919.15|2917.65|2915.15|2913.65|2957
1589981400000|2020-05-20 13:30:00|2919.15|2917.65|2915.15|2913.65|2920.15|2918.65|2915.15|2913.65|6251
1589981700000|2020-05-20 13:35:00|2916.15|2914.65|2920.15|2918.65|2920.15|2918.65|2913.15|2911.65|6373
1589982000000|2020-05-20 13:40:00|2921.15|2919.65|2913.15|2911.65|2921.15|2919.65|2913.15|2911.65|12614
1589982300000|2020-05-20 13:45:00|2912.15|2910.65|2916.15|2914.65|2918.15|2916.65|2911.15|2909.65|17167
1589982600000|2020-05-20 13:50:00|2917.15|2915.65|2915.15|2913.65|2918.15|2916.65|2914.15|2912.65|4707
1589982900000|2020-05-20 13:55:00|2914.15|2912.65|2917.15|2915.65|2917.15|2915.65|2911.15|2909.65|7620
1589983200000|2020-05-20 14:00:00|2917.65|2916.15|2918.15|2916.65|2921.15|2919.65|2915.15|2913.65|8732
1589983500000|2020-05-20 14:05:00|2917.15|2915.65|2918.15|2916.65|2918.15|2916.65|2916.15|2914.65|6258
1589983800000|2020-05-20 14:10:00|2918.2|2916.7|2923.2|2921.7|2923.2|2921.7|2918.2|2916.7|9592
1589984100000|2020-05-20 14:15:00|2922.2|2920.7|2921.2|2919.7|2923.2|2921.7|2916.2|2914.7|7087
1589984400000|2020-05-20 14:20:00|2922.2|2920.7|2925.2|2923.7|2926.2|2924.7|2920.2|2918.7|8856
1589984700000|2020-05-20 14:25:00|2926.2|2924.7|2929.2|2927.7|2929.2|2927.7|2922.2|2920.7|11277
1589985000000|2020-05-20 14:30:00|2928.2|2926.7|2929.2|2927.7|2929.2|2927.7|2924.2|2922.7|11786
1589985300000|2020-05-20 14:35:00|2930.2|2928.7|2935.2|2933.7|2937.2|2935.7|2930.2|2928.7|18240
1589985600000|2020-05-20 14:40:00|2934.2|2932.7|2933.2|2931.7|2937.2|2935.7|2933.2|2931.7|7937
1589985900000|2020-05-20 14:45:00|2934.2|2932.7|2933.2|2931.7|2937.2|2935.7|2933.2|2931.7|13072
1589986200000|2020-05-20 14:50:00|2934.2|2932.7|2935.2|2933.7|2935.2|2933.7|2933.2|2931.7|11471
1589986500000|2020-05-20 14:55:00|2936.2|2934.7|2934.2|2932.7|2937.2|2935.7|2934.2|2932.7|14276
1589986800000|2020-05-20 15:00:00|2934.7|2933.2|2934.2|2932.7|2939.2|2937.7|2934.2|2932.7|11073
1589987100000|2020-05-20 15:05:00|2935.2|2933.7|2938.2|2936.7|2938.2|2936.7|2933.2|2931.7|12292
1589987400000|2020-05-20 15:10:00|2939.2|2937.7|2943.2|2941.7|2943.2|2941.7|2937.2|2935.7|9728
1589987700000|2020-05-20 15:15:00|2942.2|2940.7|2946.2|2944.7|2947.2|2945.7|2941.2|2939.7|13845
1589988000000|2020-05-20 15:20:00|2945.7|2944.2|2943.2|2941.7|2946.2|2944.7|2943.2|2941.7|13892
1589988300000|2020-05-20 15:25:00|2944.2|2942.7|2947.2|2945.7|2948.2|2946.7|2943.2|2941.7|24355
1589988600000|2020-05-20 15:30:00|2944.79|2943.29|2940.79|2939.29|2945.79|2944.29|2939.79|2938.29|69789
1589988900000|2020-05-20 15:35:00|2939.79|2938.29|2939.79|2938.29|2942.79|2941.29|2937.79|2936.29|29003
1589989200000|2020-05-20 15:40:00|2939.29|2937.79|2939.79|2938.29|2940.79|2939.29|2938.79|2937.29|16462
1589989500000|2020-05-20 15:45:00|2940.79|2939.29|2941.79|2940.29|2941.79|2940.29|2939.79|2938.29|5386
1589989800000|2020-05-20 15:50:00|2942.79|2941.29|2938.79|2937.29|2942.79|2941.29|2938.79|2937.29|5482
1589990100000|2020-05-20 15:55:00|2939.79|2938.29|2937.79|2936.29|2940.79|2939.29|2937.79|2936.29|5972
1589990400000|2020-05-20 16:00:00|2938.79|2937.29|2934.79|2933.29|2939.79|2938.29|2933.79|2932.29|4350
1589990700000|2020-05-20 16:05:00|2935.79|2934.29|2930.79|2929.29|2935.79|2934.29|2930.79|2929.29|4571
1589991000000|2020-05-20 16:10:00|2931.79|2930.29|2930.79|2929.29|2931.79|2930.29|2929.79|2928.29|2971
1589991300000|2020-05-20 16:15:00|2931.79|2930.29|2928.79|2927.29|2931.79|2930.29|2925.79|2924.29|5012
1589991600000|2020-05-20 16:20:00|2929.29|2927.79|2925.79|2924.29|2929.79|2928.29|2924.79|2923.29|3065
1589991900000|2020-05-20 16:25:00|2926.29|2924.79|2930.79|2929.29|2930.79|2929.29|2925.79|2924.29|2576
1589992200000|2020-05-20 16:30:00|2929.79|2928.29|2932.79|2931.29|2932.79|2931.29|2929.79|2928.29|2075
1589992500000|2020-05-20 16:35:00|2931.79|2930.29|2932.79|2931.29|2932.79|2931.29|2931.79|2930.29|3056
1589992800000|2020-05-20 16:40:00|2932.29|2930.79|2929.79|2928.29|2932.79|2931.29|2928.79|2927.29|4150
1589993100000|2020-05-20 16:45:00|2930.79|2929.29|2930.79|2929.29|2930.79|2929.29|2926.79|2925.29|3525
1589993400000|2020-05-20 16:50:00|2931.79|2930.29|2930.79|2929.29|2932.79|2931.29|2930.79|2929.29|4283
1589993700000|2020-05-20 16:55:00|2931.79|2930.29|2932.79|2931.29|2932.79|2931.29|2930.79|2929.29|1956
1589994000000|2020-05-20 17:00:00|2933.79|2932.29|2930.79|2929.29|2933.79|2932.29|2930.79|2929.29|709
1589994300000|2020-05-20 17:05:00|2931.79|2930.29|2927.79|2926.29|2931.79|2930.29|2927.79|2926.29|1987
1589994600000|2020-05-20 17:10:00|2928.79|2927.29|2930.79|2929.29|2931.79|2930.29|2927.79|2926.29|1687
1589994900000|2020-05-20 17:15:00|2929.79|2928.29|2929.79|2928.29|2930.79|2929.29|2929.79|2928.29|1496
1589995200000|2020-05-20 17:20:00|2930.29|2928.79|2926.79|2925.29|2930.79|2929.29|2925.79|2924.29|1390
1589995500000|2020-05-20 17:25:00|2926.29|2924.79|2926.79|2925.29|2927.79|2926.29|2925.79|2924.29|2381
1589995800000|2020-05-20 17:30:00|2927.79|2926.29|2925.79|2924.29|2927.79|2926.29|2924.79|2923.29|1552
1589996100000|2020-05-20 17:35:00|2924.79|2923.29|2927.79|2926.29|2927.79|2926.29|2924.79|2923.29|1916
1589996400000|2020-05-20 17:40:00|2928.79|2927.29|2929.79|2928.29|2929.79|2928.29|2926.79|2925.29|1410
1589996700000|2020-05-20 17:45:00|2929.29|2927.79|2929.79|2928.29|2929.79|2928.29|2928.79|2927.29|358
1589997000000|2020-05-20 17:50:00|2929.29|2927.79|2927.29|2925.79|2929.79|2928.29|2927.29|2925.79|404
1589997300000|2020-05-20 17:55:00|2926.79|2925.29|2926.79|2925.29|2928.79|2927.29|2925.79|2924.29|841
1589997600000|2020-05-20 18:00:00|2926.29|2924.79|2927.79|2926.29|2928.79|2927.29|2924.79|2923.29|1077
1589997900000|2020-05-20 18:05:00|2928.29|2926.79|2926.79|2925.29|2931.79|2930.29|2926.79|2925.29|1353
1589998200000|2020-05-20 18:10:00|2927.79|2926.29|2925.79|2924.29|2929.79|2928.29|2924.79|2923.29|1122
1589998500000|2020-05-20 18:15:00|2926.79|2925.29|2925.79|2924.29|2927.79|2926.29|2923.79|2922.29|2035
1589998800000|2020-05-20 18:20:00|2924.79|2923.29|2928.79|2927.29|2929.79|2928.29|2924.79|2923.29|1355
1589999100000|2020-05-20 18:25:00|2928.29|2926.79|2927.79|2926.29|2928.79|2927.29|2926.79|2925.29|908
1589999400000|2020-05-20 18:30:00|2926.79|2925.29|2929.79|2928.29|2930.79|2929.29|2926.79|2925.29|1000
1589999700000|2020-05-20 18:35:00|2929.29|2927.79|2928.79|2927.29|2930.79|2929.29|2927.79|2926.29|691
1590000000000|2020-05-20 18:40:00|2927.79|2926.29|2929.79|2928.29|2929.79|2928.29|2927.79|2926.29|1349
1590000300000|2020-05-20 18:45:00|2930.79|2929.29|2931.79|2930.29|2931.79|2930.29|2928.79|2927.29|552
1590000600000|2020-05-20 18:50:00|2931.29|2929.79|2935.79|2934.29|2935.79|2934.29|2930.79|2929.29|1599
1590000900000|2020-05-20 18:55:00|2934.79|2933.29|2934.79|2933.29|2934.79|2933.29|2933.79|2932.29|1348
1590001200000|2020-05-20 19:00:00|2934.29|2932.79|2932.79|2931.29|2935.79|2934.29|2932.79|2931.29|1195
1590001500000|2020-05-20 19:05:00|2931.79|2930.29|2932.79|2931.29|2933.79|2932.29|2931.79|2930.29|912
1590001800000|2020-05-20 19:10:00|2933.79|2932.29|2929.79|2928.29|2933.79|2932.29|2927.79|2926.29|833
1590002100000|2020-05-20 19:15:00|2928.79|2927.29|2930.79|2929.29|2930.79|2929.29|2928.79|2927.29|540
1590002400000|2020-05-20 19:20:00|2931.79|2930.29|2933.79|2932.29|2933.79|2932.29|2931.79|2930.29|1032
1590002700000|2020-05-20 19:25:00|2933.29|2931.79|2934.79|2933.29|2935.79|2934.29|2931.79|2930.29|1628
1590003000000|2020-05-20 19:30:00|2933.79|2932.29|2931.79|2930.29|2935.79|2934.29|2931.79|2930.29|1810
1590003300000|2020-05-20 19:35:00|2932.79|2931.29|2934.79|2933.29|2935.79|2934.29|2932.79|2931.29|464
1590003600000|2020-05-20 19:40:00|2933.79|2932.29|2934.79|2933.29|2934.79|2933.29|2932.79|2931.29|1473
1590003900000|2020-05-20 19:45:00|2933.79|2932.29|2929.79|2928.29|2935.79|2934.29|2929.79|2928.29|1717
1590004200000|2020-05-20 19:50:00|2930.29|2928.79|2933.79|2932.29|2933.79|2932.29|2929.79|2928.29|3942
1590004500000|2020-05-20 19:55:00|2933.29|2931.79|2933.79|2932.29|2935.79|2934.29|2932.79|2931.29|5276
1590004800000|2020-05-20 20:00:00|2935.54|2932.54|2937.94|2934.94|2937.94|2934.94|2935.54|2932.54|55
1590005100000|2020-05-20 20:05:00|2937.74|2934.74|2938.84|2935.84|2940.24|2937.24|2937.74|2934.74|0
1590005400000|2020-05-20 20:10:00|2938.64|2935.64|2937.64|2934.64|2938.64|2935.64|2936.44|2933.44|0
1590005700000|2020-05-20 20:15:00|2937.54|2934.54|2937.24|2934.24|2937.84|2934.84|2937.14|2934.14|0
1590006000000|2020-05-20 20:20:00|2937.04|2934.04|2937.34|2934.34|2937.44|2934.44|2936.94|2933.94|0
1590006300000|2020-05-20 20:25:00|2937.44|2934.44|2937.44|2934.44|2937.54|2934.54|2937.34|2934.34|0
1590006600000|2020-05-20 20:30:00|2937.24|2934.24|2939.64|2936.64|2939.64|2936.64|2936.94|2933.94|0
1590006900000|2020-05-20 20:35:00|2939.44|2936.44|2939.24|2936.24|2939.84|2936.84|2938.74|2935.74|0
1590007200000|2020-05-20 20:40:00|2939.44|2936.44|2940.74|2937.74|2940.74|2937.74|2939.44|2936.44|0
1590007500000|2020-05-20 20:45:00|2940.54|2937.54|2940.04|2937.04|2941.24|2938.24|2939.84|2936.84|0
1590007800000|2020-05-20 20:50:00|2940.34|2937.34|2940.54|2937.54|2940.74|2937.74|2939.84|2936.84|0
1590008100000|2020-05-20 20:55:00|2940.34|2937.34|2939.94|2936.94|2940.74|2937.74|2939.84|2936.84|0
1590008400000|2020-05-20 21:00:00|2939.74|2936.74|2940.04|2937.04|2940.24|2937.24|2939.74|2936.74|0
1590008700000|2020-05-20 21:05:00|2939.94|2936.94|2939.64|2936.64|2940.24|2937.24|2939.64|2936.64|0
1590009000000|2020-05-20 21:10:00|2939.74|2936.74|2939.74|2936.74|2939.84|2936.84|2939.64|2936.64|0
1590009300000|2020-05-20 21:15:00|2939.94|2936.94|2939.74|2936.74|2939.94|2936.94|2939.54|2936.54|0
1590009600000|2020-05-20 21:20:00|2939.94|2936.94|2939.94|2936.94|2940.04|2937.04|2939.84|2936.84|0
1590009900000|2020-05-20 21:25:00|2940.04|2937.04|2940.04|2937.04|2940.04|2937.04|2940.04|2937.04|0
1590010800000|2020-05-20 21:40:00|2939.94|2936.94|2939.94|2936.94|2939.94|2936.94|2939.94|2936.94|0
1590011100000|2020-05-20 21:45:00|2940.54|2937.54|2940.24|2937.24|2940.54|2937.54|2940.14|2937.14|0
1590011400000|2020-05-20 21:50:00|2940.14|2937.14|2940.84|2937.84|2940.84|2937.84|2940.14|2937.14|0
1590011700000|2020-05-20 21:55:00|2940.74|2937.74|2941.24|2938.24|2941.84|2938.84|2940.64|2937.64|0
1590012000000|2020-05-20 22:00:00|2942.24|2939.24|2940.74|2937.74|2942.64|2939.64|2940.24|2937.24|0
1590012300000|2020-05-20 22:05:00|2940.84|2937.84|2940.34|2937.34|2941.64|2938.64|2940.34|2937.34|0
1590012600000|2020-05-20 22:10:00|2940.54|2937.54|2938.34|2935.34|2940.74|2937.74|2937.54|2934.54|0
1590012900000|2020-05-20 22:15:00|2938.54|2935.54|2938.94|2935.94|2940.04|2937.04|2938.34|2935.34|0
1590013200000|2020-05-20 22:20:00|2938.74|2935.74|2937.64|2934.64|2938.74|2935.74|2937.24|2934.24|0
1590013500000|2020-05-20 22:25:00|2937.84|2934.84|2937.44|2934.44|2938.34|2935.34|2937.24|2934.24|0
1590013800000|2020-05-20 22:30:00|2937.64|2934.64|2939.44|2936.44|2939.64|2936.64|2937.64|2934.64|0
1590014100000|2020-05-20 22:35:00|2939.24|2936.24|2940.34|2937.34|2940.84|2937.84|2938.94|2935.94|0
1590014400000|2020-05-20 22:40:00|2940.54|2937.54|2937.64|2934.64|2941.44|2938.44|2937.44|2934.44|0
1590014700000|2020-05-20 22:45:00|2937.54|2934.54|2938.54|2935.54|2938.94|2935.94|2937.24|2934.24|0
1590015000000|2020-05-20 22:50:00|2938.44|2935.44|2938.54|2935.54|2938.94|2935.94|2938.34|2935.34|0
1590015300000|2020-05-20 22:55:00|2938.74|2935.74|2936.84|2933.84|2938.74|2935.74|2936.44|2933.44|0
1590015600000|2020-05-20 23:00:00|2936.94|2933.94|2936.94|2933.94|2937.84|2934.84|2936.94|2933.94|0
1590015900000|2020-05-20 23:05:00|2937.24|2934.24|2937.44|2934.44|2937.84|2934.84|2936.94|2933.94|0
1590016200000|2020-05-20 23:10:00|2937.34|2934.34|2937.64|2934.64|2937.84|2934.84|2936.94|2933.94|0
1590016500000|2020-05-20 23:15:00|2937.84|2934.84|2936.74|2933.74|2937.84|2934.84|2935.74|2932.74|0
1590016800000|2020-05-20 23:20:00|2936.84|2933.84|2936.54|2933.54|2936.94|2933.94|2935.64|2932.64|0
1590017100000|2020-05-20 23:25:00|2936.64|2933.64|2936.14|2933.14|2936.74|2933.74|2935.84|2932.84|0
1590017400000|2020-05-20 23:30:00|2936.24|2933.24|2935.64|2932.64|2936.74|2933.74|2935.44|2932.44|0
1590017700000|2020-05-20 23:35:00|2935.44|2932.44|2935.64|2932.64|2936.14|2933.14|2934.74|2931.74|0
1590018000000|2020-05-20 23:40:00|2935.54|2932.54|2935.84|2932.84|2936.54|2933.54|2934.94|2931.94|0
1590018300000|2020-05-20 23:45:00|2935.74|2932.74|2934.94|2931.94|2936.54|2933.54|2934.54|2931.54|0
1590018600000|2020-05-20 23:50:00|2934.84|2931.84|2935.64|2932.64|2935.84|2932.84|2934.54|2931.54|0
1590018900000|2020-05-20 23:55:00|2935.74|2932.74|2934.54|2931.54|2935.74|2932.74|2934.54|2931.54|0
1590019200000|2020-05-21 00:00:00|2934.74|2931.74|2932.54|2929.54|2934.74|2931.74|2932.14|2929.14|0
1590019500000|2020-05-21 00:05:00|2932.74|2929.74|2931.24|2928.24|2933.24|2930.24|2930.54|2927.54|0
1590019800000|2020-05-21 00:10:00|2931.44|2928.44|2931.24|2928.24|2931.44|2928.44|2929.64|2926.64|0
1590020100000|2020-05-21 00:15:00|2931.44|2928.44|2929.04|2927.04|2931.64|2929.04|2928.04|2926.04|540
1590020400000|2020-05-21 00:20:00|2930.04|2928.04|2928.04|2926.04|2930.04|2928.04|2927.04|2925.04|220
1590020700000|2020-05-21 00:25:00|2927.04|2925.04|2928.04|2926.04|2928.04|2926.04|2927.04|2925.04|66
1590021000000|2020-05-21 00:30:00|2927.04|2925.04|2930.04|2928.04|2930.04|2928.04|2927.04|2925.04|114
1590021300000|2020-05-21 00:35:00|2929.04|2927.04|2930.04|2928.04|2930.04|2928.04|2927.04|2925.04|150
1590021600000|2020-05-21 00:40:00|2931.04|2929.04|2931.04|2929.04|2931.04|2929.04|2930.04|2928.04|90
1590021900000|2020-05-21 00:45:00|2930.54|2928.54|2931.04|2929.04|2931.04|2929.04|2930.04|2928.04|63
1590022200000|2020-05-21 00:50:00|2931.54|2929.54|2931.04|2929.04|2932.04|2930.04|2931.04|2929.04|111
1590022500000|2020-05-21 00:55:00|2932.04|2930.04|2931.04|2929.04|2932.04|2930.04|2931.04|2929.04|37
1590022800000|2020-05-21 01:00:00|2930.04|2928.04|2925.04|2923.04|2930.04|2928.04|2925.04|2923.04|260
1590023100000|2020-05-21 01:05:00|2925.54|2923.54|2928.04|2926.04|2928.04|2926.04|2925.04|2923.04|39
1590023400000|2020-05-21 01:10:00|2929.04|2927.04|2929.04|2927.04|2930.04|2928.04|2928.04|2926.04|54
1590023700000|2020-05-21 01:15:00|2930.04|2928.04|2929.04|2927.04|2930.04|2928.04|2927.04|2925.04|191
1590024000000|2020-05-21 01:20:00|2928.04|2926.04|2929.04|2927.04|2929.04|2927.04|2926.04|2924.04|215
1590024300000|2020-05-21 01:25:00|2930.04|2928.04|2928.04|2926.04|2930.04|2928.04|2927.04|2925.04|107
1590024600000|2020-05-21 01:30:00|2927.04|2925.04|2924.04|2922.04|2927.04|2925.04|2923.04|2921.04|175
1590024900000|2020-05-21 01:35:00|2924.54|2922.54|2922.04|2920.04|2925.04|2923.04|2922.04|2920.04|241
1590025200000|2020-05-21 01:40:00|2922.54|2920.54|2922.04|2920.04|2923.04|2921.04|2921.04|2919.04|111
1590025500000|2020-05-21 01:45:00|2921.04|2919.04|2922.04|2920.04|2923.04|2921.04|2920.04|2918.04|305
1590025800000|2020-05-21 01:50:00|2921.54|2919.54|2921.04|2919.04|2922.54|2920.54|2919.04|2917.04|92
1590026100000|2020-05-21 01:55:00|2920.04|2918.04|2919.04|2917.04|2921.04|2919.04|2919.04|2917.04|175
1590026400000|2020-05-21 02:00:00|2918.04|2916.04|2919.04|2917.04|2920.04|2918.04|2917.04|2915.04|362
1590026700000|2020-05-21 02:05:00|2918.04|2916.04|2915.04|2913.04|2918.04|2916.04|2914.04|2912.04|311
1590027000000|2020-05-21 02:10:00|2914.04|2912.04|2915.04|2913.04|2915.04|2913.04|2913.04|2911.04|122
1590027300000|2020-05-21 02:15:00|2914.04|2912.04|2914.04|2912.04|2915.04|2913.04|2912.54|2910.54|74
1590027600000|2020-05-21 02:20:00|2913.54|2911.54|2916.04|2914.04|2916.04|2914.04|2913.04|2911.04|80
1590027900000|2020-05-21 02:25:00|2915.54|2913.54|2914.04|2912.04|2916.04|2914.04|2914.04|2912.04|56
1590028200000|2020-05-21 02:30:00|2913.54|2911.54|2917.04|2915.04|2917.04|2915.04|2913.04|2911.04|39
1590028500000|2020-05-21 02:35:00|2916.04|2914.04|2917.04|2915.04|2917.04|2915.04|2916.04|2914.04|79
1590028800000|2020-05-21 02:40:00|2916.04|2914.04|2918.04|2916.04|2918.04|2916.04|2916.04|2914.04|117
1590029100000|2020-05-21 02:45:00|2919.04|2917.04|2919.04|2917.04|2920.04|2918.04|2918.04|2916.04|60
1590029400000|2020-05-21 02:50:00|2920.04|2918.04|2921.04|2919.04|2921.04|2919.04|2919.04|2917.04|52
1590029700000|2020-05-21 02:55:00|2920.54|2918.54|2919.04|2917.04|2920.54|2918.54|2918.04|2916.04|66
1590030000000|2020-05-21 03:00:00|2918.04|2916.04|2919.04|2917.04|2919.04|2917.04|2918.04|2916.04|18
1590030300000|2020-05-21 03:05:00|2918.04|2916.04|2918.04|2916.04|2918.04|2916.04|2917.04|2915.04|71
1590030600000|2020-05-21 03:10:00|2917.04|2915.04|2921.04|2919.04|2921.04|2919.04|2917.04|2915.04|123
1590030900000|2020-05-21 03:15:00|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|29
1590031200000|2020-05-21 03:20:00|2919.04|2917.04|2920.04|2918.04|2921.04|2919.04|2919.04|2917.04|136
1590031500000|2020-05-21 03:25:00|2921.04|2919.04|2920.54|2918.54|2922.04|2920.04|2920.04|2918.04|36
1590031800000|2020-05-21 03:30:00|2921.04|2919.04|2918.04|2916.04|2921.04|2919.04|2918.04|2916.04|14
1590032100000|2020-05-21 03:35:00|2917.54|2915.54|2916.04|2914.04|2917.54|2915.54|2916.04|2914.04|55
1590032400000|2020-05-21 03:40:00|2915.04|2913.04|2918.04|2916.04|2918.04|2916.04|2915.04|2913.04|19
1590032700000|2020-05-21 03:45:00|2917.04|2915.04|2917.04|2915.04|2917.04|2915.04|2916.04|2914.04|77
1590033000000|2020-05-21 03:50:00|2917.54|2915.54|2919.04|2917.04|2920.04|2918.04|2917.04|2915.04|172
1590033300000|2020-05-21 03:55:00|2918.54|2916.54|2918.04|2916.04|2918.54|2916.54|2917.54|2915.54|11
1590033600000|2020-05-21 04:00:00|2917.04|2915.04|2916.04|2914.04|2917.54|2915.54|2916.04|2914.04|36
1590033900000|2020-05-21 04:05:00|2917.04|2915.04|2916.04|2914.04|2917.04|2915.04|2915.04|2913.04|43
1590034200000|2020-05-21 04:10:00|2917.04|2915.04|2918.04|2916.04|2918.04|2916.04|2916.54|2914.54|24
1590034500000|2020-05-21 04:15:00|2918.54|2916.54|2919.04|2917.04|2920.04|2918.04|2918.04|2916.04|8
1590034800000|2020-05-21 04:20:00|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|2919.04|2917.04|25
1590035100000|2020-05-21 04:25:00|2919.54|2917.54|2918.04|2916.04|2920.04|2918.04|2918.04|2916.04|122
1590035400000|2020-05-21 04:30:00|2919.04|2917.04|2920.04|2918.04|2920.04|2918.04|2918.04|2916.04|266
1590035700000|2020-05-21 04:35:00|||||||||4
1590036000000|2020-05-21 04:40:00|2919.54|2917.54|2918.04|2916.04|2919.54|2917.54|2918.04|2916.04|29
1590036300000|2020-05-21 04:45:00|2919.04|2917.04|2918.04|2916.04|2919.04|2917.04|2918.04|2916.04|31
1590036600000|2020-05-21 04:50:00|2919.04|2917.04|2920.04|2918.04|2920.04|2918.04|2918.04|2916.04|32
1590036900000|2020-05-21 04:55:00|2921.04|2919.04|2920.54|2918.54|2921.04|2919.04|2920.04|2918.04|36
1590037200000|2020-05-21 05:00:00|2920.04|2918.04|2924.04|2922.04|2924.04|2922.04|2920.04|2918.04|113
1590037500000|2020-05-21 05:05:00|2923.54|2921.54|2922.04|2920.04|2924.04|2922.04|2922.04|2920.04|67
1590037800000|2020-05-21 05:10:00|2921.04|2919.04|2921.04|2919.04|2922.04|2920.04|2921.04|2919.04|22
1590038100000|2020-05-21 05:15:00|2922.04|2920.04|2922.04|2920.04|2922.04|2920.04|2922.04|2920.04|72
1590038400000|2020-05-21 05:20:00|2922.54|2920.54|2921.04|2919.04|2923.04|2921.04|2921.04|2919.04|110
1590038700000|2020-05-21 05:25:00|2920.54|2918.54|2920.04|2918.04|2921.04|2919.04|2920.04|2918.04|21
1590039000000|2020-05-21 05:30:00|2919.54|2917.54|2922.04|2920.04|2923.04|2921.04|2919.04|2917.04|21
1590039300000|2020-05-21 05:35:00|2921.04|2919.04|2921.04|2919.04|2922.04|2920.04|2919.54|2917.54|288
1590039600000|2020-05-21 05:40:00|2920.04|2918.04|2917.04|2915.04|2920.04|2918.04|2916.04|2914.04|431
1590039900000|2020-05-21 05:45:00|2916.04|2914.04|2916.04|2914.04|2916.04|2914.04|2916.04|2914.04|489
1590040200000|2020-05-21 05:50:00|2917.04|2915.04|2916.04|2914.04|2917.04|2915.04|2916.04|2914.04|467
1590040500000|2020-05-21 05:55:00|2917.04|2915.04|2916.04|2914.04|2919.04|2917.04|2916.04|2914.04|636
1590040800000|2020-05-21 06:00:00|2915.79|2914.29|2916.79|2915.29|2918.79|2917.29|2913.29|2911.79|2057
1590041100000|2020-05-21 06:05:00|2915.79|2914.29|2913.79|2912.29|2918.79|2917.29|2913.79|2912.29|2084
1590041400000|2020-05-21 06:10:00|2914.79|2913.29|2916.79|2915.29|2916.79|2915.29|2914.79|2913.29|1198
1590041700000|2020-05-21 06:15:00|2915.79|2914.29|2916.79|2915.29|2917.79|2916.29|2914.79|2913.29|542
1590042000000|2020-05-21 06:20:00|2915.79|2914.29|2915.79|2914.29|2917.79|2916.29|2914.79|2913.29|1237
1590042300000|2020-05-21 06:25:00|2914.79|2913.29|2913.79|2912.29|2915.79|2914.29|2913.79|2912.29|772
1590042600000|2020-05-21 06:30:00|2912.79|2911.29|2916.79|2915.29|2916.79|2915.29|2912.79|2911.29|1154
1590042900000|2020-05-21 06:35:00|2916.29|2914.79|2915.79|2914.29|2917.79|2916.29|2915.79|2914.29|2028
1590043200000|2020-05-21 06:40:00|2914.79|2913.29|2914.79|2913.29|2914.79|2913.29|2913.79|2912.29|1401
1590043500000|2020-05-21 06:45:00|2915.29|2913.79|2914.79|2913.29|2915.79|2914.29|2913.79|2912.29|591
1590043800000|2020-05-21 06:50:00|2914.29|2912.79|2916.79|2915.29|2916.79|2915.29|2914.29|2912.79|694
1590044100000|2020-05-21 06:55:00|2917.29|2915.79|2914.29|2912.79|2917.79|2916.29|2913.79|2912.29|1712
1590044400000|2020-05-21 07:00:00|2913.79|2912.29|2907.79|2906.29|2913.79|2912.29|2901.79|2900.29|17479
1590044700000|2020-05-21 07:05:00|2906.79|2905.29|2905.79|2904.29|2906.79|2905.29|2903.79|2902.29|4910
1590045000000|2020-05-21 07:10:00|2906.79|2905.29|2907.79|2906.29|2909.79|2908.29|2904.79|2903.29|4669
1590045300000|2020-05-21 07:15:00|2906.79|2905.29|2907.79|2906.29|2909.79|2908.29|2904.79|2903.29|6834
1590045600000|2020-05-21 07:20:00|2906.79|2905.29|2904.79|2903.29|2908.79|2907.29|2904.79|2903.29|4514
1590045900000|2020-05-21 07:25:00|2903.79|2902.29|2910.79|2909.29|2911.79|2910.29|2903.79|2902.29|4586
1590046200000|2020-05-21 07:30:00|2911.79|2910.29|2914.79|2913.29|2916.79|2915.29|2905.79|2904.29|6948
1590046500000|2020-05-21 07:35:00|2915.79|2914.29|2917.79|2916.29|2920.79|2919.29|2914.79|2913.29|4131
1590046800000|2020-05-21 07:40:00|2917.57|2916.07|2912.57|2911.07|2917.57|2916.07|2911.57|2910.07|5208
1590047100000|2020-05-21 07:45:00|2911.57|2910.07|2912.57|2911.07|2915.57|2914.07|2909.57|2908.07|3051
1590047400000|2020-05-21 07:50:00|2913.57|2912.07|2911.57|2910.07|2914.57|2913.07|2910.57|2909.07|3610
1590047700000|2020-05-21 07:55:00|2910.57|2909.07|2909.57|2908.07|2910.57|2909.07|2906.57|2905.07|3354
1590048000000|2020-05-21 08:00:00|2910.57|2909.07|2912.57|2911.07|2915.57|2914.07|2910.57|2909.07|6785
1590048300000|2020-05-21 08:05:00|2911.57|2910.07|2903.57|2902.07|2912.57|2911.07|2903.57|2902.07|4394
1590048600000|2020-05-21 08:10:00|2904.57|2903.07|2903.57|2902.07|2906.57|2905.07|2902.57|2901.07|2803
1590048900000|2020-05-21 08:15:00|2902.57|2901.07|2903.57|2902.07|2904.57|2903.07|2902.57|2901.07|5643
1590049200000|2020-05-21 08:20:00|2902.57|2901.07|2900.57|2899.07|2904.57|2903.07|2900.57|2899.07|3073
1590049500000|2020-05-21 08:25:00|2899.57|2898.07|2901.57|2900.07|2902.57|2901.07|2897.57|2896.07|6540
1590049800000|2020-05-21 08:30:00|2902.57|2901.07|2905.57|2904.07|2905.57|2904.07|2902.57|2901.07|4708
1590050100000|2020-05-21 08:35:00|2904.57|2903.07|2909.57|2908.07|2909.57|2908.07|2904.57|2903.07|3721
1590050400000|2020-05-21 08:40:00|2908.57|2907.07|2909.57|2908.07|2910.57|2909.07|2906.57|2905.07|4312
1590050700000|2020-05-21 08:45:00|2910.57|2909.07|2909.57|2908.07|2911.57|2910.07|2907.57|2906.07|2837
1590051000000|2020-05-21 08:50:00|2908.57|2907.07|2912.57|2911.07|2914.57|2913.07|2908.57|2907.07|4357
1590051300000|2020-05-21 08:55:00|2913.57|2912.07|2914.57|2913.07|2915.57|2914.07|2912.57|2911.07|15034
1590051600000|2020-05-21 09:00:00|2915.07|2913.57|2912.57|2911.07|2918.57|2917.07|2911.57|2910.07|6841
1590051900000|2020-05-21 09:05:00|2913.57|2912.07|2909.57|2908.07|2914.57|2913.07|2908.57|2907.07|3392
1590052200000|2020-05-21 09:10:00|2908.57|2907.07|2911.57|2910.07|2912.57|2911.07|2908.57|2907.07|14721
1590052500000|2020-05-21 09:15:00|2912.57|2911.07|2908.57|2907.07|2912.57|2911.07|2907.57|2906.07|3165
1590052800000|2020-05-21 09:20:00|2907.57|2906.07|2915.57|2914.07|2915.57|2914.07|2906.57|2905.07|7129
1590053100000|2020-05-21 09:25:00|2916.57|2915.07|2920.57|2919.07|2923.57|2922.07|2916.57|2915.07|25806
1590053400000|2020-05-21 09:30:00|2919.57|2918.07|2913.57|2912.07|2920.57|2919.07|2913.57|2912.07|6451
1590053700000|2020-05-21 09:35:00|2912.57|2911.07|2912.57|2911.07|2915.57|2914.07|2911.57|2910.07|21806
1590054000000|2020-05-21 09:40:00|2912.07|2910.57|2913.57|2912.07|2915.57|2914.07|2911.57|2910.07|7566
1590054300000|2020-05-21 09:45:00|2913.07|2911.57|2911.57|2910.07|2913.57|2912.07|2910.57|2909.07|3691
1590054600000|2020-05-21 09:50:00|2910.57|2909.07|2910.57|2909.07|2912.57|2911.07|2910.57|2909.07|10939
1590054900000|2020-05-21 09:55:00|2911.57|2910.07|2910.07|2908.57|2914.57|2913.07|2909.57|2908.07|4889
1590055200000|2020-05-21 10:00:00|2909.57|2908.07|2905.57|2904.07|2910.57|2909.07|2902.57|2901.07|7627
1590055500000|2020-05-21 10:05:00|2904.57|2903.07|2904.57|2903.07|2907.57|2906.07|2904.57|2903.07|4514
1590055800000|2020-05-21 10:10:00|2903.57|2902.07|2908.57|2907.07|2908.57|2907.07|2902.57|2901.07|3793
1590056100000|2020-05-21 10:15:00|2907.57|2906.07|2908.57|2907.07|2908.57|2907.07|2905.57|2904.07|4429
1590056400000|2020-05-21 10:20:00|2908.07|2906.57|2905.57|2904.07|2908.57|2907.07|2904.57|2903.07|6669
1590056700000|2020-05-21 10:25:00|2905.07|2903.57|2908.07|2906.57|2908.57|2907.07|2903.57|2902.07|17304
1590057000000|2020-05-21 10:30:00|2908.57|2907.07|2907.57|2906.07|2908.57|2907.07|2906.57|2905.07|6788
1590057300000|2020-05-21 10:35:00|2906.57|2905.07|2908.57|2907.07|2909.57|2908.07|2906.57|2905.07|7392
1590057600000|2020-05-21 10:40:00|2909.07|2907.57|2906.57|2905.07|2909.57|2908.07|2906.57|2905.07|3734
1590057900000|2020-05-21 10:45:00|2907.57|2906.07|2909.57|2908.07|2909.57|2908.07|2906.57|2905.07|1082
1590058200000|2020-05-21 10:50:00|2908.57|2907.07|2908.57|2907.07|2911.57|2910.07|2907.57|2906.07|11932
1590058500000|2020-05-21 10:55:00|2907.57|2906.07|2907.57|2906.07|2908.07|2906.57|2905.57|2904.07|2079
1590058800000|2020-05-21 11:00:00|2908.57|2907.07|2909.07|2907.57|2910.57|2909.07|2907.57|2906.07|1746
1590059100000|2020-05-21 11:05:00|2908.57|2907.07|2909.57|2908.07|2909.57|2908.07|2907.57|2906.07|2335
1590059400000|2020-05-21 11:10:00|2909.07|2907.57|2910.57|2909.07|2911.57|2910.07|2907.57|2906.07|1408
1590059700000|2020-05-21 11:15:00|2909.57|2908.07|2910.57|2909.07|2911.57|2910.07|2909.57|2908.07|909
1590060000000|2020-05-21 11:20:00|2911.57|2910.07|2912.57|2911.07|2916.57|2915.07|2910.57|2909.07|4824
1590060300000|2020-05-21 11:25:00|2913.57|2912.07|2915.57|2914.07|2917.57|2916.07|2912.57|2911.07|4048
1590060600000|2020-05-21 11:30:00|2914.57|2913.07|2914.57|2913.07|2916.57|2915.07|2913.57|2912.07|2195
1590060900000|2020-05-21 11:35:00|2915.57|2914.07|2917.57|2916.07|2917.57|2916.07|2914.57|2913.07|1933
1590061200000|2020-05-21 11:40:00|2917.26|2915.76|2914.26|2912.76|2917.26|2915.76|2914.26|2912.76|1949
1590061500000|2020-05-21 11:45:00|2913.26|2911.76|2911.26|2909.76|2913.76|2912.26|2910.76|2909.26|2798
1590061800000|2020-05-21 11:50:00|2910.76|2909.26|2911.26|2909.76|2912.26|2910.76|2910.26|2908.76|6973
1590062100000|2020-05-21 11:55:00|2910.26|2908.76|2910.26|2908.76|2912.26|2910.76|2909.26|2907.76|3051
1590062400000|2020-05-21 12:00:00|2909.76|2908.26|2909.26|2907.76|2910.26|2908.76|2908.26|2906.76|1333
1590062700000|2020-05-21 12:05:00|2910.26|2908.76|2913.26|2911.76|2913.26|2911.76|2910.26|2908.76|1444
1590063000000|2020-05-21 12:10:00|2914.26|2912.76|2916.26|2914.76|2916.26|2914.76|2913.26|2911.76|3150
1590063300000|2020-05-21 12:15:00|2915.76|2914.26|2917.26|2915.76|2918.26|2916.76|2915.26|2913.76|1775
1590063600000|2020-05-21 12:20:00|2916.26|2914.76|2917.26|2915.76|2918.26|2916.76|2916.26|2914.76|1871
1590063900000|2020-05-21 12:25:00|2916.26|2914.76|2915.26|2913.76|2917.26|2915.76|2913.26|2911.76|1972
1590064200000|2020-05-21 12:30:00|2914.26|2912.76|2913.26|2911.76|2915.26|2913.76|2912.26|2910.76|2009
1590064500000|2020-05-21 12:35:00|2914.26|2912.76|2922.26|2920.76|2924.26|2922.76|2914.26|2912.76|4375
1590064800000|2020-05-21 12:40:00|2922.76|2921.26|2923.26|2921.76|2923.26|2921.76|2920.26|2918.76|5145
1590065100000|2020-05-21 12:45:00|2924.26|2922.76|2923.26|2921.76|2928.26|2926.76|2923.26|2921.76|8473
1590065400000|2020-05-21 12:50:00|2924.26|2922.76|2919.26|2917.76|2924.26|2922.76|2918.26|2916.76|3958
1590065700000|2020-05-21 12:55:00|2918.26|2916.76|2918.26|2916.76|2918.26|2916.76|2917.26|2915.76|2757
1590066000000|2020-05-21 13:00:00|2917.26|2915.76|2917.26|2915.76|2918.26|2916.76|2916.26|2914.76|2595
1590066300000|2020-05-21 13:05:00|2918.26|2916.76|2918.26|2916.76|2919.26|2917.76|2916.26|2914.76|3810
1590066600000|2020-05-21 13:10:00|2919.26|2917.76|2925.26|2923.76|2925.26|2923.76|2918.26|2916.76|3467
1590066900000|2020-05-21 13:15:00|2924.26|2922.76|2925.26|2923.76|2926.26|2924.76|2923.26|2921.76|2259
1590067200000|2020-05-21 13:20:00|2926.26|2924.76|2926.26|2924.76|2927.26|2925.76|2926.26|2924.76|4623
1590067500000|2020-05-21 13:25:00|2925.26|2923.76|2927.26|2925.76|2928.26|2926.76|2924.76|2923.26|2719
1590067800000|2020-05-21 13:30:00|2926.26|2924.76|2927.26|2925.76|2927.26|2925.76|2921.26|2919.76|7911
1590068100000|2020-05-21 13:35:00|2928.26|2926.76|2932.26|2930.76|2932.26|2930.76|2926.26|2924.76|4504
1590068400000|2020-05-21 13:40:00|2931.26|2929.76|2934.26|2932.76|2936.26|2934.76|2930.26|2928.76|4605
1590068700000|2020-05-21 13:45:00|2933.26|2931.76|2937.26|2935.76|2939.26|2937.76|2932.26|2930.76|11297
1590069000000|2020-05-21 13:50:00|2936.26|2934.76|2929.26|2927.76|2936.26|2934.76|2928.26|2926.76|7003
1590069300000|2020-05-21 13:55:00|2929.76|2928.26|2931.26|2929.76|2932.26|2930.76|2927.26|2925.76|4650
1590069600000|2020-05-21 14:00:00|2932.26|2930.76|2927.26|2925.76|2933.26|2931.76|2927.26|2925.76|6780
1590069900000|2020-05-21 14:05:00|2928.26|2926.76|2930.26|2928.76|2931.26|2929.76|2926.26|2924.76|3938
1590070200000|2020-05-21 14:10:00|2929.85|2928.35|2932.85|2931.35|2934.85|2933.35|2929.85|2928.35|11141
1590070500000|2020-05-21 14:15:00|2931.85|2930.35|2933.85|2932.35|2935.85|2934.35|2930.85|2929.35|2866
1590070800000|2020-05-21 14:20:00|2934.35|2932.85|2937.85|2936.35|2937.85|2936.35|2932.85|2931.35|3372
1590071100000|2020-05-21 14:25:00|2936.85|2935.35|2931.85|2930.35|2937.85|2936.35|2930.85|2929.35|5043
1590071400000|2020-05-21 14:30:00|2930.85|2929.35|2921.85|2920.35|2931.85|2930.35|2921.85|2920.35|9274
1590071700000|2020-05-21 14:35:00|2922.85|2921.35|2914.85|2913.35|2922.85|2921.35|2913.85|2912.35|14350
1590072000000|2020-05-21 14:40:00|2913.85|2912.35|2921.85|2920.35|2922.85|2921.35|2913.85|2912.35|9813
1590072300000|2020-05-21 14:45:00|2920.85|2919.35|2922.85|2921.35|2924.85|2923.35|2918.85|2917.35|5773
1590072600000|2020-05-21 14:50:00|2923.85|2922.35|2920.85|2919.35|2924.85|2923.35|2920.85|2919.35|5974
1590072900000|2020-05-21 14:55:00|2920.35|2918.85|2919.85|2918.35|2923.85|2922.35|2918.85|2917.35|12257
1590073200000|2020-05-21 15:00:00|2918.85|2917.35|2910.85|2909.35|2918.85|2917.35|2909.85|2908.35|13823
1590073500000|2020-05-21 15:05:00|2911.85|2910.35|2908.85|2907.35|2911.85|2910.35|2904.85|2903.35|10689
1590073800000|2020-05-21 15:10:00|2906.85|2905.35|2910.85|2909.35|2911.85|2910.35|2905.85|2904.35|9282
1590074100000|2020-05-21 15:15:00|2909.85|2908.35|2904.85|2903.35|2910.85|2909.35|2902.85|2901.35|10657
1590074400000|2020-05-21 15:20:00|2905.85|2904.35|2899.85|2898.35|2905.85|2904.35|2899.85|2898.35|15509
1590074700000|2020-05-21 15:25:00|2900.85|2899.35|2903.85|2902.35|2903.85|2902.35|2896.85|2895.35|25934
1590075000000|2020-05-21 15:30:00|2902.85|2901.35|2904.85|2903.35|2907.85|2906.35|2902.85|2901.35|53399
1590075300000|2020-05-21 15:35:00|2905.85|2904.35|2911.85|2910.35|2911.85|2910.35|2904.85|2903.35|25819
1590075600000|2020-05-21 15:40:00|2910.85|2909.35|2911.85|2910.35|2912.85|2911.35|2910.85|2909.35|8800
1590075900000|2020-05-21 15:45:00|2910.85|2909.35|2908.85|2907.35|2912.85|2911.35|2908.85|2907.35|5504
1590076200000|2020-05-21 15:50:00|2909.85|2908.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|5123
1590076500000|2020-05-21 15:55:00|2909.85|2908.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|2206
1590076800000|2020-05-21 16:00:00|2909.85|2908.35|2912.85|2911.35|2915.85|2914.35|2909.85|2908.35|3636
1590077100000|2020-05-21 16:05:00|2913.35|2911.85|2914.85|2913.35|2915.85|2914.35|2912.85|2911.35|3222
1590077400000|2020-05-21 16:10:00|2913.85|2912.35|2914.85|2913.35|2915.85|2914.35|2911.85|2910.35|2329
1590077700000|2020-05-21 16:15:00|2915.35|2913.85|2913.85|2912.35|2916.85|2915.35|2912.85|2911.35|2849
1590078000000|2020-05-21 16:20:00|2912.85|2911.35|2915.35|2913.85|2915.85|2914.35|2912.85|2911.35|2400
1590078300000|2020-05-21 16:25:00|2915.85|2914.35|2913.85|2912.35|2918.85|2917.35|2913.85|2912.35|9590
1590078600000|2020-05-21 16:30:00|2913.35|2911.85|2911.85|2910.35|2914.85|2913.35|2910.85|2909.35|3180
1590078900000|2020-05-21 16:35:00|2912.85|2911.35|2907.85|2906.35|2912.85|2911.35|2906.85|2905.35|7191
1590079200000|2020-05-21 16:40:00|2908.35|2906.85|2911.85|2910.35|2912.35|2910.85|2907.85|2906.35|2564
1590079500000|2020-05-21 16:45:00|2910.85|2909.35|2911.85|2910.35|2912.85|2911.35|2909.85|2908.35|1471
1590079800000|2020-05-21 16:50:00|2911.35|2909.85|2911.85|2910.35|2911.85|2910.35|2908.85|2907.35|1044
1590080100000|2020-05-21 16:55:00|2910.85|2909.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|867
1590080400000|2020-05-21 17:00:00|2909.85|2908.35|2915.85|2914.35|2916.85|2915.35|2907.85|2906.35|3611
1590080700000|2020-05-21 17:05:00|2914.85|2913.35|2910.85|2909.35|2915.85|2914.35|2909.85|2908.35|2129
1590081000000|2020-05-21 17:10:00|2911.85|2910.35|2912.85|2911.35|2914.85|2913.35|2911.35|2909.85|1432
1590081300000|2020-05-21 17:15:00|2912.35|2910.85|2912.85|2911.35|2914.85|2913.35|2911.85|2910.35|1268
1590081600000|2020-05-21 17:20:00|2911.85|2910.35|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|1174
1590081900000|2020-05-21 17:25:00|2912.35|2910.85|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|1878
1590082200000|2020-05-21 17:30:00|2911.85|2910.35|2911.85|2910.35|2913.85|2912.35|2909.85|2908.35|1611
1590082500000|2020-05-21 17:35:00|2910.85|2909.35|2909.85|2908.35|2913.85|2912.35|2908.85|2907.35|3903
1590082800000|2020-05-21 17:40:00|2908.85|2907.35|2911.85|2910.35|2911.85|2910.35|2907.85|2906.35|1786
1590083100000|2020-05-21 17:45:00|2911.35|2909.85|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|756
1590083400000|2020-05-21 17:50:00|2913.85|2912.35|2912.85|2911.35|2913.85|2912.35|2912.85|2911.35|436
1590083700000|2020-05-21 17:55:00|2911.85|2910.35|2912.85|2911.35|2914.35|2912.85|2911.85|2910.35|899
1590084000000|2020-05-21 18:00:00|2911.85|2910.35|2914.85|2913.35|2915.85|2914.35|2911.85|2910.35|1017
1590084300000|2020-05-21 18:05:00|2915.35|2913.85|2914.85|2913.35|2915.85|2914.35|2913.85|2912.35|913
1590084600000|2020-05-21 18:10:00|2914.35|2912.85|2914.85|2913.35|2914.85|2913.35|2913.85|2912.35|676
1590084900000|2020-05-21 18:15:00|2915.85|2914.35|2914.85|2913.35|2915.85|2914.35|2914.85|2913.35|102
1590085200000|2020-05-21 18:20:00|2915.85|2914.35|2916.85|2915.35|2916.85|2915.35|2914.85|2913.35|1461
1590085500000|2020-05-21 18:25:00|2915.85|2914.35|2915.85|2914.35|2916.85|2915.35|2914.85|2913.35|238
1590085800000|2020-05-21 18:30:00|2916.85|2915.35|2914.85|2913.35|2916.85|2915.35|2914.85|2913.35|797
1590086100000|2020-05-21 18:35:00|2913.85|2912.35|2911.85|2910.35|2913.85|2912.35|2909.85|2908.35|1214
1590086400000|2020-05-21 18:40:00|2912.85|2911.35|2912.85|2911.35|2913.85|2912.35|2911.85|2910.35|883
1590086700000|2020-05-21 18:45:00|2911.85|2910.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|1504
1590087000000|2020-05-21 18:50:00|2909.35|2907.85|2910.85|2909.35|2910.85|2909.35|2907.85|2906.35|1445
1590087300000|2020-05-21 18:55:00|2909.85|2908.35|2909.85|2908.35|2912.85|2911.35|2909.85|2908.35|1361
1590087600000|2020-05-21 19:00:00|2910.85|2909.35|2912.85|2911.35|2914.85|2913.35|2910.85|2909.35|1982
1590087900000|2020-05-21 19:05:00|2911.85|2910.35|2912.85|2911.35|2913.85|2912.35|2911.85|2910.35|1340
1590088200000|2020-05-21 19:10:00|2911.85|2910.35|2913.85|2912.35|2914.85|2913.35|2910.85|2909.35|1215
1590088500000|2020-05-21 19:15:00|2912.85|2911.35|2915.85|2914.35|2916.85|2915.35|2912.85|2911.35|2344
1590088800000|2020-05-21 19:20:00|2914.85|2913.35|2915.85|2914.35|2915.85|2914.35|2914.85|2913.35|887
1590089100000|2020-05-21 19:25:00|2914.85|2913.35|2913.85|2912.35|2915.85|2914.35|2913.85|2912.35|497
1590089400000|2020-05-21 19:30:00|2914.85|2913.35|2911.85|2910.35|2914.85|2913.35|2910.85|2909.35|1193
1590089700000|2020-05-21 19:35:00|2910.85|2909.35|2912.85|2911.35|2913.85|2912.35|2909.85|2908.35|953
1590090000000|2020-05-21 19:40:00|2911.85|2910.35|2914.85|2913.35|2914.85|2913.35|2910.85|2909.35|841
1590090300000|2020-05-21 19:45:00|2913.85|2912.35|2912.85|2911.35|2914.85|2913.35|2911.85|2910.35|1725
1590090600000|2020-05-21 19:50:00|2913.85|2912.35|2906.85|2905.35|2913.85|2912.35|2906.85|2905.35|3285
1590090900000|2020-05-21 19:55:00|2907.85|2906.35|2909.85|2908.35|2911.85|2910.35|2906.85|2905.35|8615
1590091200000|2020-05-21 20:00:00|2912|2909|2912.7|2909.7|2914|2911|2912|2909|108
1590091500000|2020-05-21 20:05:00|2912.5|2909.5|2910.9|2907.9|2912.7|2909.7|2910.3|2907.3|0
1590091800000|2020-05-21 20:10:00|2910.7|2907.7|2906.6|2903.6|2910.9|2907.9|2905.9|2902.9|0
1590092100000|2020-05-21 20:15:00|2906.7|2903.7|2906.3|2903.3|2907.3|2904.3|2906.3|2903.3|0
1590092400000|2020-05-21 20:20:00|2906.2|2903.2|2907.2|2904.2|2907.4|2904.4|2906.2|2903.2|0
1590092700000|2020-05-21 20:25:00|2907.3|2904.3|2907.2|2904.2|2907.7|2904.7|2907.2|2904.2|0
1590093000000|2020-05-21 20:30:00|2907|2904|2908.6|2905.6|2908.6|2905.6|2906.2|2903.2|0
1590093300000|2020-05-21 20:35:00|2908.4|2905.4|2907.9|2904.9|2908.6|2905.6|2907.7|2904.7|0
1590093600000|2020-05-21 20:40:00|2908.2|2905.2|2906.4|2903.4|2908.2|2905.2|2906.4|2903.4|0
1590093900000|2020-05-21 20:45:00|2906.6|2903.6|2907|2904|2907.3|2904.3|2906.4|2903.4|0
1590094200000|2020-05-21 20:50:00|2907.3|2904.3|2906.6|2903.6|2907.5|2904.5|2906.4|2903.4|0
1590094500000|2020-05-21 20:55:00|2906.8|2903.8|2906.4|2903.4|2906.8|2903.8|2905.9|2902.9|0
1590094800000|2020-05-21 21:00:00|2906.5|2903.5|2907.1|2904.1|2907.1|2904.1|2906.5|2903.5|0
1590095100000|2020-05-21 21:05:00|2907|2904|2907.4|2904.4|2907.5|2904.5|2907|2904|0
1590095400000|2020-05-21 21:10:00|2907.5|2904.5|2907.4|2904.4|2907.7|2904.7|2907.4|2904.4|0
1590095700000|2020-05-21 21:15:00|2907.5|2904.5|2907.1|2904.1|2907.7|2904.7|2907.1|2904.1|0
1590096000000|2020-05-21 21:20:00|2907.4|2904.4|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590096300000|2020-05-21 21:25:00|2907.6|2904.6|2907.4|2904.4|2907.6|2904.6|2907.3|2904.3|0
1590096600000|2020-05-21 21:30:00|2907.5|2904.5|2907.5|2904.5|2907.7|2904.7|2907.3|2904.3|0
1590096900000|2020-05-21 21:35:00|2907.6|2904.6|2907.7|2904.7|2907.7|2904.7|2907.6|2904.6|0
1590097200000|2020-05-21 21:40:00|2907.4|2904.4|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590097500000|2020-05-21 21:45:00|2907.6|2904.6|2907.6|2904.6|2907.6|2904.6|2907.2|2904.2|0
1590097800000|2020-05-21 21:50:00|2907.7|2904.7|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590098100000|2020-05-21 21:55:00|2907.6|2904.6|2907.1|2904.1|2907.6|2904.6|2907.1|2904.1|0
1590098400000|2020-05-21 22:00:00|2906.9|2903.9|2908.3|2905.3|2908.3|2905.3|2904.1|2901.1|0
1590098700000|2020-05-21 22:05:00|2908.1|2905.1|2908.9|2905.9|2909.6|2906.6|2907.3|2904.3|0
1590099000000|2020-05-21 22:10:00|2908.7|2905.7|2912|2909|2912.7|2909.7|2908.7|2905.7|0
1590099300000|2020-05-21 22:15:00|2912.3|2909.3|2912.3|2909.3|2913|2910|2911.8|2908.8|0
1590099600000|2020-05-21 22:20:00|2912|2909|2912.9|2909.9|2913.6|2910.6|2911.6|2908.6|0
1590099900000|2020-05-21 22:25:00|2913|2910|2913.8|2910.8|2914|2911|2912.3|2909.3|0
1590100200000|2020-05-21 22:30:00|2914|2911|2913.4|2910.4|2914.3|2911.3|2912.9|2909.9|0
1590100500000|2020-05-21 22:35:00|2913.2|2910.2|2912.9|2909.9|2914|2911|2911.8|2908.8|0
1590100800000|2020-05-21 22:40:00|2913|2910|2913.2|2910.2|2914.5|2911.5|2912.9|2909.9|0
1590101100000|2020-05-21 22:45:00|2913.4|2910.4|2912.5|2909.5|2913.8|2910.8|2912.3|2909.3|0
1590101400000|2020-05-21 22:50:00|2912.7|2909.7|2912.9|2909.9|2913.6|2910.6|2912|2909|0
1590101700000|2020-05-21 22:55:00|2913|2910|2913|2910|2913.4|2910.4|2912.9|2909.9|0
1590102000000|2020-05-21 23:00:00|2912.9|2909.9|2914.3|2911.3|2915.6|2912.6|2912.9|2909.9|0
1590102300000|2020-05-21 23:05:00|2914|2911|2915.4|2912.4|2915.5|2912.5|2913.8|2910.8|0
1590102600000|2020-05-21 23:10:00|2915.2|2912.2|2914.3|2911.3|2915.4|2912.4|2914|2911|0
1590102900000|2020-05-21 23:15:00|2914|2911|2913.4|2910.4|2914.5|2911.5|2912.9|2909.9|0
1590103200000|2020-05-21 23:20:00|2913.6|2910.6|2914.9|2911.9|2916|2913|2913.4|2910.4|0
1590103500000|2020-05-21 23:25:00|2914.8|2911.8|2914.9|2911.9|2915.2|2912.2|2914|2911|0
1590103800000|2020-05-21 23:30:00|2915|2912|2917.1|2914.1|2917.4|2914.4|2914.5|2911.5|0
1590104100000|2020-05-21 23:35:00|2916.9|2913.9|2916.3|2913.3|2916.9|2913.9|2916|2913|0
1590104400000|2020-05-21 23:40:00|2916.4|2913.4|2915.6|2912.6|2916.5|2913.5|2915.6|2912.6|0
1590104700000|2020-05-21 23:45:00|2915.7|2912.7|2916.7|2913.7|2917.1|2914.1|2915.7|2912.7|0
1590105000000|2020-05-21 23:50:00|2916.6|2913.6|2916.7|2913.7|2917.6|2914.6|2916.5|2913.5|0
1590105300000|2020-05-21 23:55:00|2916.5|2913.5|2917.6|2914.6|2918|2915|2916.5|2913.5|0
1590105600000|2020-05-22 00:00:00|2917.8|2914.8|2916.7|2913.7|2918|2915|2916.5|2913.5|0
1590105900000|2020-05-22 00:05:00|2916.6|2913.6|2916|2913|2917.5|2914.5|2915.6|2912.6|0
1590106200000|2020-05-22 00:10:00|2916.3|2913.3|2914.4|2911.4|2916.5|2913.5|2913.9|2910.9|0
1590106500000|2020-05-22 00:15:00|2914.5|2911.5|2919.1|2917.1|2920.1|2918.1|2913.6|2911.3|316
1590106800000|2020-05-22 00:20:00|2920.1|2918.1|2921.1|2919.1|2921.1|2919.1|2918.1|2916.1|254
1590107100000|2020-05-22 00:25:00|2922.1|2920.1|2920.6|2918.6|2924.1|2922.1|2920.1|2918.1|212
1590107400000|2020-05-22 00:30:00|2921.1|2919.1|2920.1|2918.1|2921.1|2919.1|2918.1|2916.1|169
1590107700000|2020-05-22 00:35:00|2921.1|2919.1|2917.1|2915.1|2922.1|2920.1|2916.1|2914.1|290
1590108000000|2020-05-22 00:40:00|2917.6|2915.6|2917.1|2915.1|2918.1|2916.1|2915.6|2913.6|48
1590108300000|2020-05-22 00:45:00|2916.1|2914.1|2918.1|2916.1|2918.1|2916.1|2916.1|2914.1|86
1590108600000|2020-05-22 00:50:00|2919.1|2917.1|2917.1|2915.1|2919.6|2917.6|2917.1|2915.1|178
1590108900000|2020-05-22 00:55:00|2916.6|2914.6|2915.1|2913.1|2917.1|2915.1|2915.1|2913.1|234
1590109200000|2020-05-22 01:00:00|2914.6|2912.6|2915.1|2913.1|2917.1|2915.1|2914.1|2912.1|64
1590109500000|2020-05-22 01:05:00|2914.6|2912.6|2906.1|2904.1|2917.1|2915.1|2904.1|2902.1|585
1590109800000|2020-05-22 01:10:00|2905.6|2903.6|2911.1|2909.1|2912.1|2910.1|2905.6|2903.6|233
1590110100000|2020-05-22 01:15:00|2911.6|2909.6|2910.1|2908.1|2912.1|2910.1|2909.1|2907.1|308
1590110400000|2020-05-22 01:20:00|2909.1|2907.1|2910.1|2908.1|2911.1|2909.1|2909.1|2907.1|181
1590110700000|2020-05-22 01:25:00|2909.1|2907.1|2907.1|2905.1|2909.1|2907.1|2905.1|2903.1|211
1590111000000|2020-05-22 01:30:00|2906.1|2904.1|2907.1|2905.1|2907.1|2905.1|2904.1|2902.1|410
1590111300000|2020-05-22 01:35:00|2906.1|2904.1|2906.1|2904.1|2907.1|2905.1|2904.1|2902.1|339
1590111600000|2020-05-22 01:40:00|2905.1|2903.1|2901.1|2899.1|2906.1|2904.1|2901.1|2899.1|260
1590111900000|2020-05-22 01:45:00|2900.1|2898.1|2899.1|2897.1|2901.1|2899.1|2897.1|2895.1|461
1590112200000|2020-05-22 01:50:00|2900.1|2898.1|2904.1|2902.1|2904.1|2902.1|2900.1|2898.1|169
1590112500000|2020-05-22 01:55:00|2903.1|2901.1|2903.1|2901.1|2904.1|2902.1|2902.1|2900.1|164
1590112800000|2020-05-22 02:00:00|2902.1|2900.1|2900.1|2898.1|2902.1|2900.1|2897.1|2895.1|330
1590113100000|2020-05-22 02:05:00|2899.1|2897.1|2898.1|2896.1|2900.1|2898.1|2897.1|2895.1|247
1590113400000|2020-05-22 02:10:00|2897.1|2895.1|2894.1|2892.1|2898.1|2896.1|2893.1|2891.1|476
1590113700000|2020-05-22 02:15:00|2894.6|2892.6|2893.6|2891.6|2895.1|2893.1|2893.1|2891.1|129
1590114000000|2020-05-22 02:20:00|2893.1|2891.1|2893.1|2891.1|2894.1|2892.1|2892.1|2890.1|81
1590114300000|2020-05-22 02:25:00|2892.1|2890.1|2892.1|2890.1|2894.1|2892.1|2892.1|2890.1|70
1590114600000|2020-05-22 02:30:00|2893.1|2891.1|2894.1|2892.1|2894.1|2892.1|2892.1|2890.1|213
1590114900000|2020-05-22 02:35:00|2895.1|2893.1|2895.1|2893.1|2896.1|2894.1|2894.1|2892.1|309
1590115200000|2020-05-22 02:40:00|2896.1|2894.1|2894.1|2892.1|2896.1|2894.1|2893.1|2891.1|101
1590115500000|2020-05-22 02:45:00|2893.1|2891.1|2894.1|2892.1|2894.1|2892.1|2892.1|2890.1|172
1590115800000|2020-05-22 02:50:00|2893.1|2891.1|2889.1|2887.1|2894.1|2892.1|2888.1|2886.1|236
1590116100000|2020-05-22 02:55:00|2888.1|2886.1|2889.1|2887.1|2890.1|2888.1|2888.1|2886.1|96
1590116400000|2020-05-22 03:00:00|2889.6|2887.6|2889.1|2887.1|2891.1|2889.1|2889.1|2887.1|135
1590116700000|2020-05-22 03:05:00|2888.6|2886.6|2890.1|2888.1|2890.1|2888.1|2888.1|2886.1|85
1590117000000|2020-05-22 03:10:00|2889.1|2887.1|2889.1|2887.1|2890.1|2888.1|2888.1|2886.1|106
1590117300000|2020-05-22 03:15:00|2888.6|2886.6|2886.1|2884.1|2889.1|2887.1|2886.1|2884.1|303
1590117600000|2020-05-22 03:20:00|2886.6|2884.6|2884.1|2882.1|2886.6|2884.6|2884.1|2882.1|368
1590117900000|2020-05-22 03:25:00|2883.6|2881.6|2883.1|2881.1|2884.1|2882.1|2882.1|2880.1|304
1590118200000|2020-05-22 03:30:00|2882.6|2880.6|2882.1|2880.1|2883.1|2881.1|2881.1|2879.1|226
1590118500000|2020-05-22 03:35:00|2881.1|2879.1|2880.1|2878.1|2882.1|2880.1|2878.1|2876.1|406
1590118800000|2020-05-22 03:40:00|2879.1|2877.1|2881.1|2879.1|2882.1|2880.1|2879.1|2877.1|92
1590119100000|2020-05-22 03:45:00|2880.6|2878.6|2879.1|2877.1|2881.1|2879.1|2878.1|2876.1|100
1590119400000|2020-05-22 03:50:00|2878.6|2876.6|2879.6|2877.6|2880.6|2878.6|2878.1|2876.1|113
1590119700000|2020-05-22 03:55:00|2879.1|2877.1|2879.1|2877.1|2880.1|2878.1|2878.1|2876.1|120
1590120000000|2020-05-22 04:00:00|2880.1|2878.1|2881.1|2879.1|2881.1|2879.1|2879.6|2877.6|84
1590120300000|2020-05-22 04:05:00|2882.1|2880.1|2882.1|2880.1|2882.1|2880.1|2881.1|2879.1|48
1590120600000|2020-05-22 04:10:00|2881.6|2879.6|2884.1|2882.1|2885.1|2883.1|2881.6|2879.6|100
1590120900000|2020-05-22 04:15:00|2885.1|2883.1|2881.1|2879.1|2885.1|2883.1|2881.1|2879.1|216
1590121200000|2020-05-22 04:20:00|2881.6|2879.6|2879.1|2877.1|2882.1|2880.1|2878.1|2876.1|437
1590121500000|2020-05-22 04:25:00|2878.1|2876.1|2880.1|2878.1|2880.1|2878.1|2878.1|2876.1|94
1590121800000|2020-05-22 04:30:00|2881.1|2879.1|2881.1|2879.1|2882.1|2880.1|2881.1|2879.1|132
1590122100000|2020-05-22 04:35:00|2882.1|2880.1|2880.1|2878.1|2883.1|2881.1|2880.1|2878.1|144
1590122400000|2020-05-22 04:40:00|2879.1|2877.1|2880.1|2878.1|2881.1|2879.1|2878.1|2876.1|372
1590122700000|2020-05-22 04:45:00|2881.1|2879.1|2881.1|2879.1|2881.1|2879.1|2880.1|2878.1|161
1590123000000|2020-05-22 04:50:00|2880.1|2878.1|2879.1|2877.1|2880.1|2878.1|2878.1|2876.1|143
1590123300000|2020-05-22 04:55:00|2878.1|2876.1|2878.1|2876.1|2879.1|2877.1|2877.1|2875.1|82
1590123600000|2020-05-22 05:00:00|2877.1|2875.1|2876.1|2874.1|2877.1|2875.1|2876.1|2874.1|282
1590123900000|2020-05-22 05:05:00|2876.6|2874.6|2875.1|2873.1|2877.1|2875.1|2874.1|2872.1|583
1590124200000|2020-05-22 05:10:00|2874.1|2872.1|2874.1|2872.1|2874.6|2872.6|2872.1|2870.1|433
1590124500000|2020-05-22 05:15:00|2875.1|2873.1|2871.1|2869.1|2875.1|2873.1|2870.6|2868.6|423
1590124800000|2020-05-22 05:20:00|2872.1|2870.1|2870.1|2868.1|2874.1|2872.1|2870.1|2868.1|523
1590125100000|2020-05-22 05:25:00|2870.6|2868.6|2867.1|2865.1|2871.1|2869.1|2866.1|2864.1|984
1590125400000|2020-05-22 05:30:00|2866.6|2864.6|2867.1|2865.1|2869.1|2867.1|2865.1|2863.1|1536
1590125700000|2020-05-22 05:35:00|2868.1|2866.1|2864.1|2862.1|2868.1|2866.1|2862.1|2860.1|2506
1590126000000|2020-05-22 05:40:00|2865.1|2863.1|2863.1|2861.1|2865.1|2863.1|2862.1|2860.1|1122
1590126300000|2020-05-22 05:45:00|2862.1|2860.1|2865.1|2863.1|2866.1|2864.1|2860.1|2858.1|1197
1590126600000|2020-05-22 05:50:00|2866.1|2864.1|2866.1|2864.1|2869.1|2867.1|2865.1|2863.1|779
1590126900000|2020-05-22 05:55:00|2867.1|2865.1|2866.1|2864.1|2868.1|2866.1|2865.1|2863.1|942
1590127200000|2020-05-22 06:00:00|2865.85|2864.35|2871.85|2870.35|2873.85|2872.35|2864.85|2863.35|3449
1590127500000|2020-05-22 06:05:00|2872.85|2871.35|2873.85|2872.35|2875.85|2874.35|2870.85|2869.35|2455
1590127800000|2020-05-22 06:10:00|2874.35|2872.85|2871.35|2869.85|2874.35|2872.85|2868.85|2867.35|3251
1590128100000|2020-05-22 06:15:00|2870.85|2869.35|2871.85|2870.35|2871.85|2870.35|2869.85|2868.35|987
1590128400000|2020-05-22 06:20:00|2870.85|2869.35|2870.85|2869.35|2871.85|2870.35|2870.85|2869.35|1624
1590128700000|2020-05-22 06:25:00|2870.35|2868.85|2870.85|2869.35|2871.85|2870.35|2869.85|2868.35|1505
1590129000000|2020-05-22 06:30:00|2869.85|2868.35|2867.85|2866.35|2870.85|2869.35|2867.85|2866.35|1745
1590129300000|2020-05-22 06:35:00|2866.85|2865.35|2863.85|2862.35|2866.85|2865.35|2861.85|2860.35|2963
1590129600000|2020-05-22 06:40:00|2862.85|2861.35|2862.85|2861.35|2862.85|2861.35|2859.85|2858.35|3842
1590129900000|2020-05-22 06:45:00|2861.85|2860.35|2863.85|2862.35|2864.85|2863.35|2861.85|2860.35|2795
1590130200000|2020-05-22 06:50:00|2864.85|2863.35|2864.85|2863.35|2865.85|2864.35|2863.85|2862.35|1416
1590130500000|2020-05-22 06:55:00|2863.85|2862.35|2864.85|2863.35|2866.85|2865.35|2862.85|2861.35|3435
1590130800000|2020-05-22 07:00:00|2865.85|2864.35|2865.85|2864.35|2866.85|2865.35|2859.85|2858.35|12556
1590131100000|2020-05-22 07:05:00|2864.85|2863.35|2866.85|2865.35|2868.85|2867.35|2859.85|2858.35|6739
1590131400000|2020-05-22 07:10:00|2865.85|2864.35|2860.85|2859.35|2867.85|2866.35|2856.85|2855.35|13819
1590131700000|2020-05-22 07:15:00|2859.85|2858.35|2859.85|2858.35|2860.85|2859.35|2852.85|2851.35|10253
1590132000000|2020-05-22 07:20:00|2860.35|2858.85|2864.85|2863.35|2866.85|2865.35|2859.85|2858.35|6720
1590132300000|2020-05-22 07:25:00|2863.85|2862.35|2865.85|2864.35|2870.85|2869.35|2863.85|2862.35|7405
1590132600000|2020-05-22 07:30:00|2864.85|2863.35|2869.85|2868.35|2871.85|2870.35|2864.85|2863.35|7301
1590132900000|2020-05-22 07:35:00|2868.85|2867.35|2865.85|2864.35|2868.85|2867.35|2864.85|2863.35|4529
1590133200000|2020-05-22 07:40:00|2864.85|2863.35|2869.85|2868.35|2870.85|2869.35|2863.85|2862.35|5949
1590133500000|2020-05-22 07:45:00|2869.35|2867.85|2866.85|2865.35|2873.85|2872.35|2865.85|2864.35|8877
1590133800000|2020-05-22 07:50:00|2865.85|2864.35|2866.85|2865.35|2868.85|2867.35|2864.85|2863.35|7710
1590134100000|2020-05-22 07:55:00|2865.85|2864.35|2861.85|2860.35|2865.85|2864.35|2861.85|2860.35|8448
1590134400000|2020-05-22 08:00:00|2862.35|2860.85|2862.85|2861.35|2864.85|2863.35|2860.85|2859.35|13104
1590134700000|2020-05-22 08:05:00|2861.85|2860.35|2863.95|2862.45|2865.85|2864.35|2860.85|2859.35|7089
1590135000000|2020-05-22 08:10:00|2864.95|2863.45|2868.95|2867.45|2868.95|2867.45|2861.95|2860.45|7071
1590135300000|2020-05-22 08:15:00|2869.95|2868.45|2872.95|2871.45|2874.95|2873.45|2868.95|2867.45|6225
1590135600000|2020-05-22 08:20:00|2872.45|2870.95|2870.95|2869.45|2873.95|2872.45|2870.95|2869.45|4427
1590135900000|2020-05-22 08:25:00|2871.95|2870.45|2871.95|2870.45|2872.95|2871.45|2868.95|2867.45|4340
1590136200000|2020-05-22 08:30:00|2870.95|2869.45|2880.95|2879.45|2882.95|2881.45|2869.95|2868.45|11615
1590136500000|2020-05-22 08:35:00|2881.95|2880.45|2876.95|2875.45|2882.95|2881.45|2876.95|2875.45|5347
1590136800000|2020-05-22 08:40:00|2877.95|2876.45|2882.95|2881.45|2884.95|2883.45|2877.45|2875.95|5417
1590137100000|2020-05-22 08:45:00|2883.95|2882.45|2880.95|2879.45|2885.95|2884.45|2880.95|2879.45|3479
1590137400000|2020-05-22 08:50:00|2881.95|2880.45|2884.95|2883.45|2886.95|2885.45|2878.95|2877.45|7104
1590137700000|2020-05-22 08:55:00|2885.95|2884.45|2890.95|2889.45|2890.95|2889.45|2885.95|2884.45|6338
1590138000000|2020-05-22 09:00:00|2889.95|2888.45|2889.95|2888.45|2890.95|2889.45|2888.95|2887.45|4741
1590138300000|2020-05-22 09:05:00|2888.95|2887.45|2889.95|2888.45|2891.95|2890.45|2887.95|2886.45|5767
1590138600000|2020-05-22 09:10:00|2890.95|2889.45|2889.95|2888.45|2890.95|2889.45|2888.95|2887.45|3046
1590138900000|2020-05-22 09:15:00|2890.95|2889.45|2890.95|2889.45|2891.95|2890.45|2889.95|2888.45|4784
1590139200000|2020-05-22 09:20:00|2891.95|2890.45|2890.95|2889.45|2893.95|2892.45|2890.95|2889.45|3800
1590139500000|2020-05-22 09:25:00|2889.95|2888.45|2893.95|2892.45|2893.95|2892.45|2888.95|2887.45|4715
1590139800000|2020-05-22 09:30:00|2892.95|2891.45|2889.95|2888.45|2892.95|2891.45|2888.95|2887.45|3185
1590140100000|2020-05-22 09:35:00|2888.95|2887.45|2886.95|2885.45|2889.95|2888.45|2885.95|2884.45|3066
1590140400000|2020-05-22 09:40:00|2887.95|2886.45|2886.95|2885.45|2888.95|2887.45|2885.95|2884.45|3726
1590140700000|2020-05-22 09:45:00|2885.95|2884.45|2887.95|2886.45|2889.95|2888.45|2885.95|2884.45|3211
1590141000000|2020-05-22 09:50:00|2885.95|2884.45|2882.95|2881.45|2885.95|2884.45|2882.45|2880.95|8984
1590141300000|2020-05-22 09:55:00|2883.95|2882.45|2883.95|2882.45|2883.95|2882.45|2881.95|2880.45|4916
1590141600000|2020-05-22 10:00:00|2884.95|2883.45|2887.95|2886.45|2889.95|2888.45|2884.95|2883.45|6008
1590141900000|2020-05-22 10:05:00|2888.95|2887.45|2891.95|2890.45|2893.95|2892.45|2888.95|2887.45|5162
1590142200000|2020-05-22 10:10:00|2892.95|2891.45|2899.95|2898.45|2899.95|2898.45|2892.95|2891.45|6686
1590142500000|2020-05-22 10:15:00|2900.95|2899.45|2899.95|2898.45|2900.95|2899.45|2896.95|2895.45|8385
1590142800000|2020-05-22 10:20:00|2898.95|2897.45|2896.95|2895.45|2898.95|2897.45|2895.95|2894.45|5346
1590143100000|2020-05-22 10:25:00|2895.95|2894.45|2894.95|2893.45|2896.95|2895.45|2893.95|2892.45|6789
1590143400000|2020-05-22 10:30:00|2894.45|2892.95|2895.95|2894.45|2897.95|2896.45|2894.45|2892.95|2571
1590143700000|2020-05-22 10:35:00|2894.95|2893.45|2897.95|2896.45|2897.95|2896.45|2892.95|2891.45|3336
1590144000000|2020-05-22 10:40:00|2898.45|2896.95|2895.95|2894.45|2898.95|2897.45|2893.95|2892.45|2523
1590144300000|2020-05-22 10:45:00|2895.45|2893.95|2898.95|2897.45|2898.95|2897.45|2894.95|2893.45|2056
1590144600000|2020-05-22 10:50:00|2899.95|2898.45|2894.95|2893.45|2899.95|2898.45|2893.95|2892.45|2331
1590144900000|2020-05-22 10:55:00|2893.95|2892.45|2894.95|2893.45|2894.95|2893.45|2891.95|2890.45|2764
1590145200000|2020-05-22 11:00:00|2895.95|2894.45|2893.95|2892.45|2896.95|2895.45|2892.95|2891.45|2159
1590145500000|2020-05-22 11:05:00|2894.95|2893.45|2896.95|2895.45|2898.95|2897.45|2894.95|2893.45|3837
1590145800000|2020-05-22 11:10:00|2897.95|2896.45|2898.95|2897.45|2900.95|2899.45|2897.95|2896.45|3793
1590146100000|2020-05-22 11:15:00|2897.95|2896.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|2119
1590146400000|2020-05-22 11:20:00|2896.95|2895.45|2897.95|2896.45|2899.95|2898.45|2895.95|2894.45|2115
1590146700000|2020-05-22 11:25:00|2898.95|2897.45|2896.95|2895.45|2900.95|2899.45|2896.95|2895.45|3773
1590147000000|2020-05-22 11:30:00|2895.95|2894.45|2896.95|2895.45|2898.95|2897.45|2895.95|2894.45|1230
1590147300000|2020-05-22 11:35:00|2895.95|2894.45|2898.95|2897.45|2898.95|2897.45|2895.95|2894.45|1372
1590147600000|2020-05-22 11:40:00|2898.93|2897.43|2901.93|2900.43|2903.93|2902.43|2898.93|2897.43|4882
1590147900000|2020-05-22 11:45:00|2902.93|2901.43|2905.93|2904.43|2906.93|2905.43|2899.93|2898.43|5393
1590148200000|2020-05-22 11:50:00|2906.43|2904.93|2906.93|2905.43|2909.93|2908.43|2905.93|2904.43|5315
1590148500000|2020-05-22 11:55:00|2907.93|2906.43|2910.93|2909.43|2910.93|2909.43|2907.93|2906.43|3758
1590148800000|2020-05-22 12:00:00|2914.93|2913.43|2910.93|2909.43|2914.93|2913.43|2910.43|2908.93|8890
1590149100000|2020-05-22 12:05:00|2909.93|2908.43|2910.93|2909.43|2913.93|2912.43|2909.93|2908.43|5291
1590149400000|2020-05-22 12:10:00|2911.43|2909.93|2917.93|2916.43|2919.93|2918.43|2909.93|2908.43|9119
1590149700000|2020-05-22 12:15:00|2918.93|2917.43|2918.93|2917.43|2919.93|2918.43|2916.93|2915.43|5988
1590150000000|2020-05-22 12:20:00|2917.93|2916.43|2914.93|2913.43|2917.93|2916.43|2913.93|2912.43|4470
1590150300000|2020-05-22 12:25:00|2915.93|2914.43|2916.93|2915.43|2919.93|2918.43|2914.93|2913.43|5272
1590150600000|2020-05-22 12:30:00|2917.93|2916.43|2912.93|2911.43|2918.93|2917.43|2911.93|2910.43|5548
1590150900000|2020-05-22 12:35:00|2913.93|2912.43|2911.93|2910.43|2914.93|2913.43|2911.93|2910.43|2502
1590151200000|2020-05-22 12:40:00|2912.93|2911.43|2913.93|2912.43|2914.93|2913.43|2912.93|2911.43|4351
1590151500000|2020-05-22 12:45:00|2914.93|2913.43|2914.93|2913.43|2917.93|2916.43|2914.43|2912.93|3734
1590151800000|2020-05-22 12:50:00|2913.93|2912.43|2915.93|2914.43|2915.93|2914.43|2913.93|2912.43|3187
1590152100000|2020-05-22 12:55:00|2916.93|2915.43|2916.93|2915.43|2917.93|2916.43|2915.93|2914.43|2959
1590152400000|2020-05-22 13:00:00|2917.93|2916.43|2918.93|2917.43|2918.93|2917.43|2914.93|2913.43|3444
1590152700000|2020-05-22 13:05:00|2919.93|2918.43|2918.43|2916.93|2923.93|2922.43|2917.93|2916.43|8551
1590153000000|2020-05-22 13:10:00|2918.93|2917.43|2916.93|2915.43|2918.93|2917.43|2915.93|2914.43|1812
1590153300000|2020-05-22 13:15:00|2915.93|2914.43|2913.93|2912.43|2916.93|2915.43|2912.93|2911.43|4254
1590153600000|2020-05-22 13:20:00|2914.93|2913.43|2914.93|2913.43|2915.93|2914.43|2912.93|2911.43|3217
1590153900000|2020-05-22 13:25:00|2913.93|2912.43|2913.93|2912.43|2915.93|2914.43|2912.93|2911.43|1476
1590154200000|2020-05-22 13:30:00|2914.93|2913.43|2908.93|2907.43|2915.43|2913.93|2907.93|2906.43|8317
1590154500000|2020-05-22 13:35:00|2907.93|2906.43|2903.93|2902.43|2909.93|2908.43|2902.93|2901.43|7739
1590154800000|2020-05-22 13:40:00|2903.43|2901.93|2904.93|2903.43|2906.93|2905.43|2901.93|2900.43|7707
1590155100000|2020-05-22 13:45:00|2903.93|2902.43|2911.93|2910.43|2913.93|2912.43|2903.93|2902.43|5356
1590155400000|2020-05-22 13:50:00|2910.93|2909.43|2911.93|2910.43|2912.93|2911.43|2908.93|2907.43|8343
1590155700000|2020-05-22 13:55:00|2912.93|2911.43|2914.93|2913.43|2915.93|2914.43|2911.93|2910.43|3169
1590156000000|2020-05-22 14:00:00|2915.93|2914.43|2909.93|2908.43|2915.93|2914.43|2909.93|2908.43|5365
1590156300000|2020-05-22 14:05:00|2908.93|2907.43|2903.93|2902.43|2909.93|2908.43|2902.93|2901.43|9075
1590156600000|2020-05-22 14:10:00|2903.95|2902.45|2898.95|2897.45|2904.95|2903.45|2898.95|2897.45|12456
1590156900000|2020-05-22 14:15:00|2897.95|2896.45|2903.95|2902.45|2904.95|2903.45|2896.95|2895.45|7292
1590157200000|2020-05-22 14:20:00|2904.95|2903.45|2907.95|2906.45|2909.95|2908.45|2903.95|2902.45|4285
1590157500000|2020-05-22 14:25:00|2906.95|2905.45|2911.95|2910.45|2911.95|2910.45|2905.95|2904.45|5471
1590157800000|2020-05-22 14:30:00|2910.95|2909.45|2913.95|2912.45|2914.95|2913.45|2909.95|2908.45|8641
1590158100000|2020-05-22 14:35:00|2913.45|2911.95|2916.95|2915.45|2916.95|2915.45|2911.95|2910.45|5182
1590158400000|2020-05-22 14:40:00|2917.95|2916.45|2912.95|2911.45|2917.95|2916.45|2912.95|2911.45|9209
1590158700000|2020-05-22 14:45:00|2913.45|2911.95|2910.95|2909.45|2916.95|2915.45|2909.95|2908.45|6874
1590159000000|2020-05-22 14:50:00|2909.95|2908.45|2909.95|2908.45|2912.95|2911.45|2907.95|2906.45|6986
1590159300000|2020-05-22 14:55:00|2908.95|2907.45|2905.95|2904.45|2910.95|2909.45|2905.95|2904.45|8337
1590159600000|2020-05-22 15:00:00|2906.95|2905.45|2909.95|2908.45|2910.95|2909.45|2904.95|2903.45|10560
1590159900000|2020-05-22 15:05:00|2908.95|2907.45|2906.95|2905.45|2910.95|2909.45|2903.95|2902.45|15132
1590160200000|2020-05-22 15:10:00|2905.95|2904.45|2905.95|2904.45|2908.95|2907.45|2904.95|2903.45|9264
1590160500000|2020-05-22 15:15:00|2906.95|2905.45|2908.95|2907.45|2908.95|2907.45|2905.95|2904.45|5910
1590160800000|2020-05-22 15:20:00|2907.95|2906.45|2900.95|2899.45|2907.95|2906.45|2900.95|2899.45|10774
1590161100000|2020-05-22 15:25:00|2899.95|2898.45|2906.95|2905.45|2907.95|2906.45|2899.95|2898.45|25679
1590161400000|2020-05-22 15:30:00|2907.95|2906.45|2904.95|2903.45|2907.95|2906.45|2903.95|2902.45|37892
1590161700000|2020-05-22 15:35:00|2903.95|2902.45|2908.95|2907.45|2909.95|2908.45|2903.95|2902.45|21479
1590162000000|2020-05-22 15:40:00|2909.95|2908.45|2907.95|2906.45|2909.95|2908.45|2906.95|2905.45|7398
1590162300000|2020-05-22 15:45:00|2908.95|2907.45|2908.95|2907.45|2909.95|2908.45|2906.95|2905.45|4067
1590162600000|2020-05-22 15:50:00|2909.95|2908.45|2910.95|2909.45|2910.95|2909.45|2908.95|2907.45|4039
1590162900000|2020-05-22 15:55:00|2909.95|2908.45|2907.95|2906.45|2909.95|2908.45|2906.95|2905.45|3332
1590163200000|2020-05-22 16:00:00|2908.95|2907.45|2909.95|2908.45|2910.95|2909.45|2907.95|2906.45|4257
1590163500000|2020-05-22 16:05:00|2908.95|2907.45|2906.95|2905.45|2910.95|2909.45|2905.95|2904.45|4619
1590163800000|2020-05-22 16:10:00|2907.45|2905.95|2905.95|2904.45|2907.45|2905.95|2904.95|2903.45|2500
1590164100000|2020-05-22 16:15:00|2904.95|2903.45|2905.95|2904.45|2905.95|2904.45|2904.95|2903.45|2024
1590164400000|2020-05-22 16:20:00|2906.95|2905.45|2908.95|2907.45|2908.95|2907.45|2905.95|2904.45|4361
1590164700000|2020-05-22 16:25:00|2907.95|2906.45|2907.95|2906.45|2908.95|2907.45|2906.95|2905.45|1299
1590165000000|2020-05-22 16:30:00|2908.45|2906.95|2909.95|2908.45|2909.95|2908.45|2907.95|2906.45|816
1590165300000|2020-05-22 16:35:00|2910.95|2909.45|2911.95|2910.45|2913.95|2912.45|2909.95|2908.45|2652
1590165600000|2020-05-22 16:40:00|2912.95|2911.45|2912.95|2911.45|2912.95|2911.45|2911.95|2910.45|376
1590165900000|2020-05-22 16:45:00|2913.95|2912.45|2911.95|2910.45|2913.95|2912.45|2911.95|2910.45|2378
1590166200000|2020-05-22 16:50:00|2912.95|2911.45|2911.95|2910.45|2912.95|2911.45|2910.95|2909.45|1203
1590166500000|2020-05-22 16:55:00|2912.95|2911.45|2912.95|2911.45|2913.95|2912.45|2911.95|2910.45|1184
1590166800000|2020-05-22 17:00:00|2913.95|2912.45|2913.95|2912.45|2913.95|2912.45|2913.95|2912.45|278
1590167100000|2020-05-22 17:05:00|2912.95|2911.45|2911.95|2910.45|2913.95|2912.45|2911.95|2910.45|1352
1590167400000|2020-05-22 17:10:00|2910.95|2909.45|2911.95|2910.45|2912.95|2911.45|2910.95|2909.45|752
1590167700000|2020-05-22 17:15:00|2912.95|2911.45|2912.95|2911.45|2913.45|2911.95|2911.95|2910.45|517
1590168000000|2020-05-22 17:20:00|2913.45|2911.95|2914.95|2913.45|2914.95|2913.45|2912.95|2911.45|713
1590168300000|2020-05-22 17:25:00|2915.45|2913.95|2914.95|2913.45|2915.95|2914.45|2914.95|2913.45|2117
1590168600000|2020-05-22 17:30:00|2915.95|2914.45|2914.95|2913.45|2915.95|2914.45|2914.95|2913.45|290
1590168900000|2020-05-22 17:35:00|2913.95|2912.45|2913.95|2912.45|2914.95|2913.45|2912.95|2911.45|1007
1590169200000|2020-05-22 17:40:00|2912.95|2911.45|2913.95|2912.45|2913.95|2912.45|2912.95|2911.45|899
1590169500000|2020-05-22 17:45:00|2914.95|2913.45|2913.95|2912.45|2914.95|2913.45|2913.95|2912.45|2083
1590169800000|2020-05-22 17:50:00|2913.45|2911.95|2912.95|2911.45|2913.95|2912.45|2912.95|2911.45|816
1590170100000|2020-05-22 17:55:00|2913.95|2912.45|2914.95|2913.45|2915.95|2914.45|2912.95|2911.45|1239
1590170400000|2020-05-22 18:00:00|2915.95|2914.45|2917.95|2916.45|2917.95|2916.45|2915.95|2914.45|1119
1590170700000|2020-05-22 18:05:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|453
1590171000000|2020-05-22 18:10:00|2917.95|2916.45|2918.95|2917.45|2919.95|2918.45|2917.95|2916.45|1205
1590171300000|2020-05-22 18:15:00|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|1072
1590171600000|2020-05-22 18:20:00|2916.95|2915.45|2917.95|2916.45|2917.95|2916.45|2916.95|2915.45|788
1590171900000|2020-05-22 18:25:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2917.95|2916.45|715
1590172200000|2020-05-22 18:30:00|2919.95|2918.45|2919.95|2918.45|2919.95|2918.45|2919.95|2918.45|880
1590172500000|2020-05-22 18:35:00|2918.95|2917.45|2920.95|2919.45|2920.95|2919.45|2918.95|2917.45|1302
1590172800000|2020-05-22 18:40:00|2919.95|2918.45|2916.95|2915.45|2920.95|2919.45|2915.95|2914.45|1976
1590173100000|2020-05-22 18:45:00|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|2915.95|2914.45|636
1590173400000|2020-05-22 18:50:00|2916.95|2915.45|2916.95|2915.45|2917.95|2916.45|2915.95|2914.45|930
1590173700000|2020-05-22 18:55:00|2917.95|2916.45|2918.95|2917.45|2918.95|2917.45|2916.95|2915.45|886
1590174000000|2020-05-22 19:00:00|2917.95|2916.45|2918.95|2917.45|2918.95|2917.45|2916.95|2915.45|1086
1590174300000|2020-05-22 19:05:00|2919.95|2918.45|2920.95|2919.45|2920.95|2919.45|2918.95|2917.45|1953
1590174600000|2020-05-22 19:10:00|2919.95|2918.45|2918.95|2917.45|2920.95|2919.45|2918.95|2917.45|440
1590174900000|2020-05-22 19:15:00|2918.45|2916.95|2916.95|2915.45|2918.95|2917.45|2916.95|2915.45|682
1590175200000|2020-05-22 19:20:00|2917.45|2915.95|2914.95|2913.45|2917.95|2916.45|2913.95|2912.45|1321
1590175500000|2020-05-22 19:25:00|2915.95|2914.45|2914.95|2913.45|2915.95|2914.45|2913.95|2912.45|896
1590175800000|2020-05-22 19:30:00|2915.95|2914.45|2917.95|2916.45|2918.95|2917.45|2915.95|2914.45|2054
1590176100000|2020-05-22 19:35:00|2916.95|2915.45|2917.95|2916.45|2918.95|2917.45|2916.95|2915.45|1372
1590176400000|2020-05-22 19:40:00|2917.45|2915.95|2917.95|2916.45|2917.95|2916.45|2913.95|2912.45|2212
1590176700000|2020-05-22 19:45:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2917.95|2916.45|1511
1590177000000|2020-05-22 19:50:00|2919.45|2917.95|2920.95|2919.45|2920.95|2919.45|2916.95|2915.45|2979
1590177300000|2020-05-22 19:55:00|2919.95|2918.45|2920.95|2919.45|2922.95|2921.45|2918.95|2917.45|4482
1590177600000|2020-05-22 20:00:00|2921.6|2918.6|2923.6|2920.6|2924.9|2921.9|2921.1|2918.1|59
1590177900000|2020-05-22 20:05:00|2923.8|2920.8|2924|2921|2924.3|2921.3|2923.4|2920.4|0
1590178200000|2020-05-22 20:10:00|2923.8|2920.8|2924.3|2921.3|2924.5|2921.5|2922.5|2919.5|0
1590178500000|2020-05-22 20:15:00|2924.4|2921.4|2924.3|2921.3|2925|2922|2924.1|2921.1|0
1590178800000|2020-05-22 20:20:00|2924.5|2921.5|2924.2|2921.2|2924.6|2921.6|2923.7|2920.7|0
1590179100000|2020-05-22 20:25:00|2924.3|2921.3|2924.3|2921.3|2924.4|2921.4|2924.2|2921.2|0
1590179400000|2020-05-22 20:30:00|2923.9|2920.9|2926.1|2923.1|2926.6|2923.6|2923.9|2920.9|0
1590179700000|2020-05-22 20:35:00|2925.9|2922.9|2927.2|2924.2|2927.5|2924.5|2925.9|2922.9|0
1590180000000|2020-05-22 20:40:00|2927.5|2924.5|2927|2924|2927.7|2924.7|2926.6|2923.6|0
1590180300000|2020-05-22 20:45:00|2927.2|2924.2|2927|2924|2927.9|2924.9|2927|2924|0
1590180600000|2020-05-22 20:50:00|2927.2|2924.2|2927.2|2924.2|2927.2|2924.2|2926.6|2923.6|0
1590180900000|2020-05-22 20:55:00|2927|2924|2927.3|2924.3|2927.9|2924.9|2927|2924|0
1590357600000|2020-05-24 22:00:00|2924.6|2921.6|2923.1|2920.1|2924.8|2921.8|2922.7|2919.7|0
1590357900000|2020-05-24 22:05:00|2923.2|2920.2|2923.2|2920.2|2923.5|2920.5|2922.4|2919.4|0
1590358200000|2020-05-24 22:10:00|2923.3|2920.3|2923.5|2920.5|2924.2|2921.2|2922.6|2919.6|0
1590358500000|2020-05-24 22:15:00|2923.3|2920.3|2929.1|2926.1|2930.6|2927.6|2923.3|2920.3|0
1590358800000|2020-05-24 22:20:00|2929.3|2926.3|2928.8|2925.8|2929.3|2926.3|2928|2925|0
1590359100000|2020-05-24 22:25:00|2928.7|2925.7|2929.7|2926.7|2930|2927|2928.4|2925.4|0
1590359400000|2020-05-24 22:30:00|2929.6|2926.6|2928.4|2925.4|2930|2927|2928.1|2925.1|0
1590359700000|2020-05-24 22:35:00|2928.5|2925.5|2929.1|2926.1|2929.5|2926.5|2928.2|2925.2|0
1590360000000|2020-05-24 22:40:00|2929.3|2926.3|2933.9|2930.9|2934.4|2931.4|2929.3|2926.3|0
1590360300000|2020-05-24 22:45:00|2933.8|2930.8|2936.3|2933.3|2937.2|2934.2|2933.7|2930.7|0
1590360600000|2020-05-24 22:50:00|2936.2|2933.2|2936.6|2933.6|2938.2|2935.2|2936.1|2933.1|0
1590360900000|2020-05-24 22:55:00|2936.5|2933.5|2936.5|2933.5|2937.1|2934.1|2935.6|2932.6|0
1590361200000|2020-05-24 23:00:00|2936.3|2933.3|2936.6|2933.6|2936.7|2933.7|2935.6|2932.6|0
1590361500000|2020-05-24 23:05:00|2936.7|2933.7|2935.4|2932.4|2936.7|2933.7|2934.7|2931.7|0
1590361800000|2020-05-24 23:10:00|2935.6|2932.6|2934.3|2931.3|2935.8|2932.8|2934.3|2931.3|0
1590362100000|2020-05-24 23:15:00|2934.2|2931.2|2932.8|2929.8|2934.6|2931.6|2932.6|2929.6|0
1590362400000|2020-05-24 23:20:00|2932.7|2929.7|2933.6|2930.6|2934.4|2931.4|2932.4|2929.4|0
1590362700000|2020-05-24 23:25:00|2933.7|2930.7|2934.8|2931.8|2935.3|2932.3|2933.1|2930.1|0
1590363000000|2020-05-24 23:30:00|2935.1|2932.1|2933.7|2930.7|2935.3|2932.3|2932.9|2929.9|0
1590363300000|2020-05-24 23:35:00|2933.6|2930.6|2933.4|2930.4|2934.2|2931.2|2933.3|2930.3|0
1590363600000|2020-05-24 23:40:00|2933.3|2930.3|2934.4|2931.4|2934.6|2931.6|2933.3|2930.3|0
1590363900000|2020-05-24 23:45:00|2934.5|2931.5|2935.9|2932.9|2936.2|2933.2|2934.5|2931.5|0
1590364200000|2020-05-24 23:50:00|2935.7|2932.7|2937.7|2934.7|2938.6|2935.6|2935.7|2932.7|0
1590364500000|2020-05-24 23:55:00|2937.5|2934.5|2936.6|2933.6|2937.5|2934.5|2936.4|2933.4|0
1590364800000|2020-05-25 00:00:00|2936.8|2933.8|2935.9|2932.9|2937.9|2934.9|2934.5|2931.5|0
1590365100000|2020-05-25 00:05:00|2935.7|2932.7|2935.1|2932.1|2936.6|2933.6|2934.4|2931.4|0
1590365400000|2020-05-25 00:10:00|2934.6|2931.6|2933.6|2930.6|2934.8|2931.8|2932.6|2929.6|0
1590365700000|2020-05-25 00:15:00|2933.4|2930.4|2932.2|2930.2|2937.2|2935.2|2931.2|2929.2|1002
1590366000000|2020-05-25 00:20:00|2931.2|2929.2|2931.2|2929.2|2933.2|2931.2|2930.2|2928.2|322
1590366300000|2020-05-25 00:25:00|2932.2|2930.2|2929.2|2927.2|2932.2|2930.2|2928.7|2926.7|284
1590366600000|2020-05-25 00:30:00|2929.7|2927.7|2930.2|2928.2|2931.2|2929.2|2928.2|2926.2|92
1590366900000|2020-05-25 00:35:00|2929.2|2927.2|2930.2|2928.2|2930.2|2928.2|2928.2|2926.2|83
1590367200000|2020-05-25 00:40:00|2929.2|2927.2|2928.7|2926.7|2930.2|2928.2|2927.2|2925.2|171
1590367500000|2020-05-25 00:45:00|2929.2|2927.2|2930.2|2928.2|2930.2|2928.2|2929.2|2927.2|22
1590367800000|2020-05-25 00:50:00|2929.2|2927.2|2928.7|2926.7|2929.2|2927.2|2928.2|2926.2|56
1590368100000|2020-05-25 00:55:00|2929.2|2927.2|2928.2|2926.2|2929.2|2927.2|2927.2|2925.2|34
1590368400000|2020-05-25 01:00:00|2928.7|2926.7|2926.2|2924.2|2930.2|2928.2|2926.2|2924.2|57
1590368700000|2020-05-25 01:05:00|2925.2|2923.2|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|156
1590369000000|2020-05-25 01:10:00|2924.7|2922.7|2921.7|2919.7|2925.2|2923.2|2921.2|2919.2|26
1590369300000|2020-05-25 01:15:00|2922.2|2920.2|2923.2|2921.2|2924.2|2922.2|2921.7|2919.7|136
1590369600000|2020-05-25 01:20:00|2922.7|2920.7|2925.2|2923.2|2925.2|2923.2|2921.2|2919.2|228
1590369900000|2020-05-25 01:25:00|2924.2|2922.2|2924.2|2922.2|2926.2|2924.2|2923.2|2921.2|60
1590370200000|2020-05-25 01:30:00|2923.2|2921.2|2920.2|2918.2|2924.2|2922.2|2918.7|2916.7|153
1590370500000|2020-05-25 01:35:00|2921.2|2919.2|2921.2|2919.2|2921.2|2919.2|2919.2|2917.2|75
1590370800000|2020-05-25 01:40:00|2922.2|2920.2|2924.2|2922.2|2925.2|2923.2|2920.7|2918.7|234
1590371100000|2020-05-25 01:45:00|2924.7|2922.7|2928.2|2926.2|2928.2|2926.2|2924.2|2922.2|43
1590371400000|2020-05-25 01:50:00|2927.7|2925.7|2929.2|2927.2|2930.2|2928.2|2927.2|2925.2|52
1590371700000|2020-05-25 01:55:00|2929.7|2927.7|2930.2|2928.2|2930.2|2928.2|2927.2|2925.2|35
1590372000000|2020-05-25 02:00:00|2929.2|2927.2|2928.2|2926.2|2930.2|2928.2|2928.2|2926.2|114
1590372300000|2020-05-25 02:05:00|2928.7|2926.7|2927.2|2925.2|2929.2|2927.2|2927.2|2925.2|59
1590372600000|2020-05-25 02:10:00|2928.2|2926.2|2926.2|2924.2|2929.2|2927.2|2926.2|2924.2|84
1590372900000|2020-05-25 02:15:00|2925.7|2923.7|2930.2|2928.2|2930.2|2928.2|2925.2|2923.2|124
1590373200000|2020-05-25 02:20:00|2929.7|2927.7|2927.2|2925.2|2929.7|2927.7|2926.2|2924.2|21
1590373500000|2020-05-25 02:25:00|2927.7|2925.7|2927.2|2925.2|2929.2|2927.2|2927.2|2925.2|51
1590373800000|2020-05-25 02:30:00|2926.2|2924.2|2926.2|2924.2|2927.2|2925.2|2925.2|2923.2|36
1590374100000|2020-05-25 02:35:00|2925.2|2923.2|2924.2|2922.2|2926.2|2924.2|2922.7|2920.7|208
1590374400000|2020-05-25 02:40:00|2923.2|2921.2|2923.2|2921.2|2924.2|2922.2|2922.2|2920.2|141
1590374700000|2020-05-25 02:45:00|2923.7|2921.7|2921.2|2919.2|2924.2|2922.2|2921.2|2919.2|203
1590375000000|2020-05-25 02:50:00|2922.2|2920.2|2923.2|2921.2|2923.7|2921.7|2922.2|2920.2|32
1590375300000|2020-05-25 02:55:00|2922.7|2920.7|2922.7|2920.7|2923.2|2921.2|2922.2|2920.2|33
1590375600000|2020-05-25 03:00:00|2923.2|2921.2|2924.2|2922.2|2924.2|2922.2|2922.7|2920.7|148
1590375900000|2020-05-25 03:05:00|2925.2|2923.2|2925.2|2923.2|2926.2|2924.2|2924.2|2922.2|58
1590376200000|2020-05-25 03:10:00|2925.7|2923.7|2926.7|2924.7|2927.2|2925.2|2925.2|2923.2|15
1590376500000|2020-05-25 03:15:00|2927.2|2925.2|2924.2|2922.2|2927.2|2925.2|2924.2|2922.2|91
1590376800000|2020-05-25 03:20:00|2923.2|2921.2|2925.2|2923.2|2926.2|2924.2|2923.2|2921.2|223
1590377100000|2020-05-25 03:25:00|2926.2|2924.2|2924.2|2922.2|2926.2|2924.2|2924.2|2922.2|101
1590377400000|2020-05-25 03:30:00|2925.2|2923.2|2924.2|2922.2|2925.2|2923.2|2923.2|2921.2|107
1590377700000|2020-05-25 03:35:00|2923.7|2921.7|2923.2|2921.2|2924.2|2922.2|2922.2|2920.2|40
1590378000000|2020-05-25 03:40:00|2923.7|2921.7|2923.2|2921.2|2924.2|2922.2|2923.2|2921.2|48
1590378300000|2020-05-25 03:45:00|2923.7|2921.7|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|49
1590378600000|2020-05-25 03:50:00|2925.7|2923.7|2924.2|2922.2|2925.7|2923.7|2923.2|2921.2|124
1590378900000|2020-05-25 03:55:00|2923.2|2921.2|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|95
1590379200000|2020-05-25 04:00:00|2926.2|2924.2|2926.2|2924.2|2927.2|2925.2|2926.2|2924.2|32
1590379500000|2020-05-25 04:05:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|252
1590379800000|2020-05-25 04:10:00|2928.2|2926.2|2927.2|2925.2|2928.2|2926.2|2927.2|2925.2|80
1590380100000|2020-05-25 04:15:00|2928.2|2926.2|2928.2|2926.2|2928.7|2926.7|2927.2|2925.2|28
1590380400000|2020-05-25 04:20:00|||||||||17
1590380700000|2020-05-25 04:25:00|2929.2|2927.2|2928.2|2926.2|2929.2|2927.2|2928.2|2926.2|292
1590381000000|2020-05-25 04:30:00|2929.2|2927.2|2929.2|2927.2|2929.2|2927.2|2929.2|2927.2|6
1590381300000|2020-05-25 04:35:00|2928.2|2926.2|2927.2|2925.2|2928.2|2926.2|2927.2|2925.2|68
1590381600000|2020-05-25 04:40:00|2926.2|2924.2|2926.2|2924.2|2926.2|2924.2|2926.2|2924.2|26
1590381900000|2020-05-25 04:45:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|28
1590382200000|2020-05-25 04:50:00|2926.7|2924.7|2926.2|2924.2|2926.7|2924.7|2926.2|2924.2|20
1590382500000|2020-05-25 04:55:00|2926.7|2924.7|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|44
1590382800000|2020-05-25 05:00:00|2927.7|2925.7|2929.2|2927.2|2930.2|2928.2|2927.7|2925.7|163
1590383100000|2020-05-25 05:05:00|2930.2|2928.2|2929.2|2927.2|2930.2|2928.2|2929.2|2927.2|57
1590383400000|2020-05-25 05:10:00|2929.7|2927.7|2929.2|2927.2|2930.2|2928.2|2929.2|2927.2|102
1590383700000|2020-05-25 05:15:00|2930.2|2928.2|2930.2|2928.2|2931.2|2929.2|2929.2|2927.2|126
1590384000000|2020-05-25 05:20:00|2931.2|2929.2|2933.2|2931.2|2933.2|2931.2|2931.2|2929.2|172
1590384300000|2020-05-25 05:25:00|2932.2|2930.2|2934.2|2932.2|2934.2|2932.2|2932.2|2930.2|334
1590384600000|2020-05-25 05:30:00|2933.2|2931.2|2933.2|2931.2|2934.2|2932.2|2932.2|2930.2|120
1590384900000|2020-05-25 05:35:00|2932.2|2930.2|2930.2|2928.2|2932.2|2930.2|2930.2|2928.2|175
1590385200000|2020-05-25 05:40:00|2929.7|2927.7|2931.2|2929.2|2931.2|2929.2|2929.2|2927.2|126
1590385500000|2020-05-25 05:45:00|2932.2|2930.2|2931.2|2929.2|2932.2|2930.2|2930.2|2928.2|335
1590385800000|2020-05-25 05:50:00|2932.2|2930.2|2932.2|2930.2|2932.2|2930.2|2932.2|2930.2|99
1590386100000|2020-05-25 05:55:00|2931.2|2929.2|2933.2|2931.2|2934.2|2932.2|2930.2|2928.2|484
1590386400000|2020-05-25 06:00:00|2932.95|2931.45|2936.95|2935.45|2936.95|2935.45|2930.95|2929.45|1100
1590386700000|2020-05-25 06:05:00|2935.95|2934.45|2934.95|2933.45|2937.95|2936.45|2933.95|2932.45|1332
1590387000000|2020-05-25 06:10:00|2934.45|2932.95|2937.95|2936.45|2938.95|2937.45|2933.45|2931.95|1797
1590387300000|2020-05-25 06:15:00|2938.95|2937.45|2938.95|2937.45|2939.95|2938.45|2937.95|2936.45|1073
1590387600000|2020-05-25 06:20:00|2937.95|2936.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|934
1590387900000|2020-05-25 06:25:00|2938.95|2937.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|344
1590388200000|2020-05-25 06:30:00|2938.95|2937.45|2938.95|2937.45|2938.95|2937.45|2936.95|2935.45|470
1590388500000|2020-05-25 06:35:00|2939.95|2938.45|2940.95|2939.45|2940.95|2939.45|2939.45|2937.95|1213
1590388800000|2020-05-25 06:40:00|2940.45|2938.95|2937.95|2936.45|2940.95|2939.45|2937.95|2936.45|1051
1590389100000|2020-05-25 06:45:00|2938.95|2937.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|639
1590389400000|2020-05-25 06:50:00|2936.95|2935.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|940
1590389700000|2020-05-25 06:55:00|2936.95|2935.45|2935.95|2934.45|2937.95|2936.45|2934.95|2933.45|1536
1590390000000|2020-05-25 07:00:00|2934.95|2933.45|2929.95|2928.45|2935.95|2934.45|2925.95|2924.45|9548
1590390300000|2020-05-25 07:05:00|2930.95|2929.45|2923.95|2922.45|2930.95|2929.45|2923.95|2922.45|6799
1590390600000|2020-05-25 07:10:00|2924.95|2923.45|2924.95|2923.45|2926.95|2925.45|2922.95|2921.45|4658
1590390900000|2020-05-25 07:15:00|2925.95|2924.45|2920.95|2919.45|2927.95|2926.45|2917.95|2916.45|3726
1590391200000|2020-05-25 07:20:00|2920.45|2918.95|2920.95|2919.45|2922.45|2920.95|2918.95|2917.45|2988
1590391500000|2020-05-25 07:25:00|2921.95|2920.45|2920.95|2919.45|2921.95|2920.45|2917.95|2916.45|3155
1590391800000|2020-05-25 07:30:00|2919.95|2918.45|2916.95|2915.45|2920.95|2919.45|2913.95|2912.45|6093
1590392100000|2020-05-25 07:35:00|2916.45|2914.95|2924.95|2923.45|2925.95|2924.45|2915.95|2914.45|4373
1590392400000|2020-05-25 07:40:00|2924.5|2923|2925.5|2924|2927.5|2926|2924.5|2923|2921
1590392700000|2020-05-25 07:45:00|2924.5|2923|2923.5|2922|2926.5|2925|2922.5|2921|3036
1590393000000|2020-05-25 07:50:00|2924.5|2923|2926.5|2925|2929.5|2928|2924.5|2923|3015
1590393300000|2020-05-25 07:55:00|2927.5|2926|2926.5|2925|2929.5|2928|2924.5|2923|3148
1590393600000|2020-05-25 08:00:00|2927.5|2926|2921.5|2920|2928.5|2927|2921.5|2920|2730
1590393900000|2020-05-25 08:05:00|2922.5|2921|2923.5|2922|2924.5|2923|2920.5|2919|4143
1590394200000|2020-05-25 08:10:00|2924|2922.5|2926.5|2925|2927.5|2926|2921.5|2920|4236
1590394500000|2020-05-25 08:15:00|2925.5|2924|2931.5|2930|2933.5|2932|2925.5|2924|4811
1590394800000|2020-05-25 08:20:00|2930.5|2929|2931.5|2930|2932.5|2931|2929.5|2928|1998
1590395100000|2020-05-25 08:25:00|2932.5|2931|2933.5|2932|2934.5|2933|2930.5|2929|2775
1590395400000|2020-05-25 08:30:00|2934|2932.5|2934.5|2933|2936.5|2935|2933.5|2932|4168
1590395700000|2020-05-25 08:35:00|2935.5|2934|2938.5|2937|2938.5|2937|2934.5|2933|3390
1590396000000|2020-05-25 08:40:00|2939.5|2938|2943.5|2942|2943.5|2942|2936.5|2935|6262
1590396300000|2020-05-25 08:45:00|2942.5|2941|2949.5|2948|2951.5|2950|2942.5|2941|10100
1590396600000|2020-05-25 08:50:00|2948.5|2947|2943.5|2942|2950.5|2949|2942.5|2941|5202
1590396900000|2020-05-25 08:55:00|2944.5|2943|2944.5|2943|2945.5|2944|2942.5|2941|3112
1590397200000|2020-05-25 09:00:00|2945|2943.5|2947.5|2946|2948.5|2947|2944.5|2943|2176
1590397500000|2020-05-25 09:05:00|2946.5|2945|2944.5|2943|2947.5|2946|2944.5|2943|1554
1590397800000|2020-05-25 09:10:00|2943.5|2942|2942.5|2941|2943.5|2942|2941.5|2940|1792
1590398100000|2020-05-25 09:15:00|2943.5|2942|2940.5|2939|2943.5|2942|2939.5|2938|2393
1590398400000|2020-05-25 09:20:00|2940|2938.5|2941.5|2940|2941.5|2940|2939.5|2938|2036
1590398700000|2020-05-25 09:25:00|2941|2939.5|2943.5|2942|2944.5|2943|2941|2939.5|1154
1590399000000|2020-05-25 09:30:00|2942.5|2941|2942.5|2941|2943.5|2942|2942.5|2941|1572
1590399300000|2020-05-25 09:35:00|2941.5|2940|2945.5|2944|2945.5|2944|2941.5|2940|1952
1590399600000|2020-05-25 09:40:00|2946.5|2945|2946.5|2945|2948|2946.5|2945.5|2944|4292
1590399900000|2020-05-25 09:45:00|2947.5|2946|2949.5|2948|2949.5|2948|2947.5|2946|3053
1590400200000|2020-05-25 09:50:00|2948.5|2947|2947|2945.5|2948.5|2947|2945.5|2944|3339
1590400500000|2020-05-25 09:55:00|2947.5|2946|2950.5|2949|2952.5|2951|2946.5|2945|4566
1590400800000|2020-05-25 10:00:00|2951.5|2950|2947|2945.5|2951.5|2950|2946.5|2945|3010
1590401100000|2020-05-25 10:05:00|2946.5|2945|2943.5|2942|2947.5|2946|2943.5|2942|2458
1590401400000|2020-05-25 10:10:00|2944|2942.5|2945.5|2944|2946|2944.5|2944|2942.5|1279
1590401700000|2020-05-25 10:15:00|2946.5|2945|2947.5|2946|2948.5|2947|2946.5|2945|2887
1590402000000|2020-05-25 10:20:00|2946.5|2945|2946.5|2945|2949.5|2948|2943.5|2942|4433
1590402300000|2020-05-25 10:25:00|2945.5|2944|2945.5|2944|2945.5|2944|2943.5|2942|1151
1590402600000|2020-05-25 10:30:00|2944.5|2943|2946.5|2945|2946.5|2945|2944.5|2943|2281
1590402900000|2020-05-25 10:35:00|2947.5|2946|2945.5|2944|2947.5|2946|2944.5|2943|3628
1590403200000|2020-05-25 10:40:00|2946.5|2945|2946.5|2945|2948.5|2947|2946.5|2945|2297
1590403500000|2020-05-25 10:45:00|2947.5|2946|2950.5|2949|2950.5|2949|2946.5|2945|3631
1590403800000|2020-05-25 10:50:00|2951.5|2950|2953.5|2952|2954.5|2953|2950.5|2949|4025
1590404100000|2020-05-25 10:55:00|2952.5|2951|2952.5|2951|2953.5|2952|2951.5|2950|2004
1590404400000|2020-05-25 11:00:00|2953|2951.5|2951.5|2950|2953.5|2952|2950.5|2949|2011
1590404700000|2020-05-25 11:05:00|2950.5|2949|2950.5|2949|2951.5|2950|2950.5|2949|1033
1590405000000|2020-05-25 11:10:00|2949.5|2948|2951.5|2950|2951.5|2950|2949.5|2948|1960
1590405300000|2020-05-25 11:15:00|||||||||638
1590405600000|2020-05-25 11:20:00|2949.5|2948|2949.5|2948|2950.5|2949|2948.5|2947|4268
1590405900000|2020-05-25 11:25:00|2948.5|2947|2951.5|2950|2951.5|2950|2947.5|2946|2644
1590406200000|2020-05-25 11:30:00|2952.5|2951|2950.5|2949|2952.5|2951|2948.5|2947|4752
1590406500000|2020-05-25 11:35:00|2949.5|2948|2949.5|2948|2950.5|2949|2948.5|2947|3960
1590406800000|2020-05-25 11:40:00|2949.74|2948.24|2953.74|2952.24|2954.74|2953.24|2949.74|2948.24|4608
1590407100000|2020-05-25 11:45:00|2954.74|2953.24|2955.74|2954.24|2956.74|2955.24|2953.74|2952.24|3100
1590407400000|2020-05-25 11:50:00|2954.74|2953.24|2953.74|2952.24|2955.74|2954.24|2953.74|2952.24|1412
1590407700000|2020-05-25 11:55:00|2952.74|2951.24|2953.74|2952.24|2953.74|2952.24|2952.74|2951.24|1330
1590408000000|2020-05-25 12:00:00|2953.24|2951.74|2954.74|2953.24|2954.74|2953.24|2951.74|2950.24|1553
1590408300000|2020-05-25 12:05:00|2955.74|2954.24|2953.74|2952.24|2956.74|2955.24|2953.74|2952.24|2495
1590408600000|2020-05-25 12:10:00|2952.74|2951.24|2953.74|2952.24|2954.74|2953.24|2951.74|2950.24|2321
1590408900000|2020-05-25 12:15:00|2952.74|2951.24|2953.74|2952.24|2954.74|2953.24|2952.74|2951.24|1719
1590409200000|2020-05-25 12:20:00|2954.74|2953.24|2957.74|2956.24|2957.74|2956.24|2954.74|2953.24|2537
1590409500000|2020-05-25 12:25:00|2958.74|2957.24|2957.74|2956.24|2959.74|2958.24|2957.74|2956.24|3037
1590409800000|2020-05-25 12:30:00|2958.24|2956.74|2958.74|2957.24|2959.74|2958.24|2957.74|2956.24|2518
1590410100000|2020-05-25 12:35:00|2959.74|2958.24|2961.74|2960.24|2961.74|2960.24|2957.74|2956.24|3732
1590410400000|2020-05-25 12:40:00|2962.74|2961.24|2963.74|2962.24|2966.74|2965.24|2962.74|2961.24|4861
1590410700000|2020-05-25 12:45:00|2962.74|2961.24|2959.74|2958.24|2963.74|2962.24|2959.74|2958.24|3227
1590411000000|2020-05-25 12:50:00|2958.74|2957.24|2959.74|2958.24|2960.74|2959.24|2958.74|2957.24|2844
1590411300000|2020-05-25 12:55:00|2960.74|2959.24|2961.74|2960.24|2961.74|2960.24|2960.74|2959.24|2912
1590411600000|2020-05-25 13:00:00|2962.24|2960.74|2958.74|2957.24|2962.74|2961.24|2958.74|2957.24|2832
1590411900000|2020-05-25 13:05:00|2959.74|2958.24|2958.74|2957.24|2959.74|2958.24|2957.74|2956.24|1566
1590412200000|2020-05-25 13:10:00|2959.74|2958.24|2959.74|2958.24|2960.74|2959.24|2958.74|2957.24|2186
1590412500000|2020-05-25 13:15:00|2960.74|2959.24|2961.74|2960.24|2962.74|2961.24|2959.74|2958.24|2156
1590412800000|2020-05-25 13:20:00|2961.24|2959.74|2962.74|2961.24|2962.74|2961.24|2961.24|2959.74|2148
1590413100000|2020-05-25 13:25:00|2963.74|2962.24|2962.74|2961.24|2963.74|2962.24|2962.74|2961.24|2023
1590413400000|2020-05-25 13:30:00|2961.74|2960.24|2960.74|2959.24|2962.74|2961.24|2960.74|2959.24|2215
1590413700000|2020-05-25 13:35:00|2961.74|2960.24|2961.74|2960.24|2962.74|2961.24|2960.74|2959.24|3055
1590414000000|2020-05-25 13:40:00|2960.74|2959.24|2959.74|2958.24|2961.74|2960.24|2959.74|2958.24|3738
1590414300000|2020-05-25 13:45:00|2958.74|2957.24|2959.74|2958.24|2959.74|2958.24|2956.74|2955.24|5230
1590414600000|2020-05-25 13:50:00|2960.74|2959.24|2961.74|2960.24|2963.74|2962.24|2960.74|2959.24|4968
1590414900000|2020-05-25 13:55:00|2962.74|2961.24|2961.74|2960.24|2963.74|2962.24|2961.74|2960.24|1914
1590415200000|2020-05-25 14:00:00|2962.74|2961.24|2960.74|2959.24|2962.74|2961.24|2960.74|2959.24|1846
1590415500000|2020-05-25 14:05:00|2961.74|2960.24|2960.74|2959.24|2961.74|2960.24|2959.74|2958.24|3609
1590415800000|2020-05-25 14:10:00|2960.87|2959.37|2962.87|2961.37|2962.87|2961.37|2959.87|2958.37|2112
1590416100000|2020-05-25 14:15:00|2963.87|2962.37|2962.87|2961.37|2963.87|2962.37|2962.87|2961.37|1688
1590416400000|2020-05-25 14:20:00|2961.87|2960.37|2961.87|2960.37|2962.87|2961.37|2960.87|2959.37|5299
1590416700000|2020-05-25 14:25:00|2962.87|2961.37|2963.87|2962.37|2963.87|2962.37|2961.87|2960.37|1357
1590417000000|2020-05-25 14:30:00|2962.87|2961.37|2964.87|2963.37|2964.87|2963.37|2962.87|2961.37|5889
1590417300000|2020-05-25 14:35:00|2965.87|2964.37|2967.87|2966.37|2967.87|2966.37|2965.87|2964.37|5863
1590417600000|2020-05-25 14:40:00|2966.87|2965.37|2963.87|2962.37|2967.87|2966.37|2962.87|2961.37|4404
1590417900000|2020-05-25 14:45:00|2962.87|2961.37|2962.87|2961.37|2963.87|2962.37|2961.87|2960.37|2793
1590418200000|2020-05-25 14:50:00|2963.87|2962.37|2963.87|2962.37|2964.87|2963.37|2962.87|2961.37|3150
1590418500000|2020-05-25 14:55:00|2962.87|2961.37|2962.87|2961.37|2962.87|2961.37|2961.87|2960.37|2807
1590418800000|2020-05-25 15:00:00|2961.87|2960.37|2959.87|2958.37|2961.87|2960.37|2959.87|2958.37|4578
1590419100000|2020-05-25 15:05:00|2960.87|2959.37|2960.87|2959.37|2961.87|2960.37|2959.87|2958.37|3732
1590419400000|2020-05-25 15:10:00|2961.87|2960.37|2964.87|2963.37|2964.87|2963.37|2961.87|2960.37|4570
1590419700000|2020-05-25 15:15:00|2965.87|2964.37|2965.87|2964.37|2966.87|2965.37|2964.87|2963.37|5082
1590420000000|2020-05-25 15:20:00|2964.87|2963.37|2968.87|2967.37|2968.87|2967.37|2964.87|2963.37|6154
1590420300000|2020-05-25 15:25:00|2967.87|2966.37|2966.87|2965.37|2968.87|2967.37|2965.87|2964.37|14331
1590420600000|2020-05-25 15:30:00|2965.87|2964.37|2970.87|2969.37|2971.87|2970.37|2965.87|2964.37|31884
1590420900000|2020-05-25 15:35:00|2971.87|2970.37|2971.87|2970.37|2973.87|2972.37|2970.87|2969.37|17474
1590421200000|2020-05-25 15:40:00|2971.37|2969.87|2969.87|2968.37|2971.87|2970.37|2968.87|2967.37|7447
1590421500000|2020-05-25 15:45:00|2970.87|2969.37|2970.87|2969.37|2971.87|2970.37|2970.87|2969.37|2742
1590421800000|2020-05-25 15:50:00|2970.37|2968.87|2969.87|2968.37|2970.37|2968.87|2969.87|2968.37|3881
1590422100000|2020-05-25 15:55:00|2970.87|2969.37|2968.87|2967.37|2970.87|2969.37|2968.87|2967.37|2225
1590422400000|2020-05-25 16:00:00|2967.87|2966.37|2967.87|2966.37|2968.87|2967.37|2967.87|2966.37|1736
1590422700000|2020-05-25 16:05:00|2968.87|2967.37|2967.87|2966.37|2968.87|2967.37|2967.87|2966.37|1523
1590423000000|2020-05-25 16:10:00|2966.87|2965.37|2967.87|2966.37|2967.87|2966.37|2966.87|2965.37|1498
1590423300000|2020-05-25 16:15:00|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|2570
1590423600000|2020-05-25 16:20:00|||||||||1365
1590423900000|2020-05-25 16:25:00|2965.87|2964.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|601
1590424200000|2020-05-25 16:30:00|2967.87|2966.37|2967.87|2966.37|2967.87|2966.37|2966.87|2965.37|535
1590424500000|2020-05-25 16:35:00|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|599
1590424800000|2020-05-25 16:40:00|2965.87|2964.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|314
1590425100000|2020-05-25 16:45:00|2965.87|2964.37|2969.87|2968.37|2969.87|2968.37|2965.87|2964.37|996
1590425400000|2020-05-25 16:50:00|2968.87|2967.37|2969.87|2968.37|2970.87|2969.37|2968.87|2967.37|995
1590425700000|2020-05-25 16:55:00|2969.37|2967.87|2969.87|2968.37|2969.87|2968.37|2968.87|2967.37|354
1590426000000|2020-05-25 17:00:00|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|321
1590426300000|2020-05-25 17:05:00|2969.87|2968.37|2969.37|2967.87|2969.87|2968.37|2969.37|2967.87|475
1590426600000|2020-05-25 17:10:00|2968.87|2967.37|2968.87|2967.37|2969.87|2968.37|2968.87|2967.37|48
1590426900000|2020-05-25 17:15:00|||||||||170
1590427200000|2020-05-25 17:20:00|2967.87|2966.37|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|328
1590427500000|2020-05-25 17:25:00|2969.37|2967.87|2968.87|2967.37|2969.37|2967.87|2968.87|2967.37|374
1590428100000|2020-05-25 17:35:00|||||||||354
1590428400000|2020-05-25 17:40:00|||||||||11
1590428700000|2020-05-25 17:45:00|2967.87|2966.37|2968.37|2966.87|2968.87|2967.37|2967.87|2966.37|312
1590429000000|2020-05-25 17:50:00|2967.87|2966.37|2968.37|2966.87|2968.87|2967.37|2967.87|2966.37|178
1590429300000|2020-05-25 17:55:00|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|2968.37|2966.87|12
1590429600000|2020-05-25 18:00:00|2967.87|2966.37|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|30
1590429900000|2020-05-25 18:05:00|||||||||15
1590430200000|2020-05-25 18:10:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2968.37|2966.87|100
1590430500000|2020-05-25 18:15:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|137
1590430800000|2020-05-25 18:20:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|248
1590431100000|2020-05-25 18:25:00|||||||||12
1590431400000|2020-05-25 18:30:00|||||||||95
1590431700000|2020-05-25 18:35:00|2969.87|2968.37|2969.37|2967.87|2969.87|2968.37|2968.87|2967.37|254
1590432000000|2020-05-25 18:40:00|2968.87|2967.37|2969.87|2968.37|2969.87|2968.37|2968.87|2967.37|21
1590432300000|2020-05-25 18:45:00|||||||||60
1590432600000|2020-05-25 18:50:00|||||||||5
1590432900000|2020-05-25 18:55:00|2970.87|2969.37|2970.87|2969.37|2970.87|2969.37|2970.87|2969.37|61
1590433200000|2020-05-25 19:00:00|||||||||183
1590433500000|2020-05-25 19:05:00|||||||||41
1590433800000|2020-05-25 19:10:00|||||||||17
1590434100000|2020-05-25 19:15:00|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|86
1590434400000|2020-05-25 19:20:00|2970.87|2969.37|2971.37|2969.87|2971.87|2970.37|2970.87|2969.37|105
1590434700000|2020-05-25 19:25:00|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|2971.37|2969.87|15
1590435000000|2020-05-25 19:30:00|2972.37|2970.87|2972.87|2971.37|2972.87|2971.37|2971.87|2970.37|540
1590435300000|2020-05-25 19:35:00|2973.87|2972.37|2973.87|2972.37|2973.87|2972.37|2972.87|2971.37|341
1590435600000|2020-05-25 19:40:00|2973.37|2971.87|2972.87|2971.37|2973.37|2971.87|2972.87|2971.37|89
1590435900000|2020-05-25 19:45:00|||||||||83
1590436200000|2020-05-25 19:50:00|2973.87|2972.37|2972.87|2971.37|2973.87|2972.37|2972.87|2971.37|391
1590436500000|2020-05-25 19:55:00|2973.37|2971.87|2972.87|2971.37|2973.87|2972.37|2972.87|2971.37|537
1590436800000|2020-05-25 20:00:00|2973.62|2970.62|2973.62|2970.62|2973.62|2970.62|2973.62|2970.62|62
1590437400000|2020-05-25 20:10:00|2973.52|2970.52|2973.62|2970.62|2973.62|2970.62|2973.52|2970.52|0
1590437700000|2020-05-25 20:15:00|2973.72|2970.72|2973.72|2970.72|2973.72|2970.72|2973.72|2970.72|0
1590443400000|2020-05-25 21:50:00|2973.42|2970.42|2973.22|2970.22|2973.42|2970.42|2973.22|2970.22|0
1590443700000|2020-05-25 21:55:00|2973.02|2970.02|2973.02|2970.02|2973.02|2970.02|2973.02|2970.02|0
1590444000000|2020-05-25 22:00:00|2972.42|2969.42|2968.12|2965.12|2973.12|2970.12|2967.22|2964.22|0
1590444300000|2020-05-25 22:05:00|2968.02|2965.02|2969.02|2966.02|2969.52|2966.52|2967.22|2964.22|0
1590444600000|2020-05-25 22:10:00|2968.82|2965.82|2969.22|2966.22|2969.42|2966.42|2968.12|2965.12|0
1590444900000|2020-05-25 22:15:00|2969.32|2966.32|2969.22|2966.22|2970.12|2967.12|2969.02|2966.02|0
1590445200000|2020-05-25 22:20:00|2969.12|2966.12|2969.92|2966.92|2971.02|2968.02|2968.92|2965.92|0
1590445500000|2020-05-25 22:25:00|2969.82|2966.82|2969.72|2966.72|2970.32|2967.32|2969.22|2966.22|0
1590445800000|2020-05-25 22:30:00|2968.52|2965.52|2968.82|2965.82|2969.92|2966.92|2968.32|2965.32|0
1590446100000|2020-05-25 22:35:00|2968.52|2965.52|2969.72|2966.72|2969.92|2966.92|2968.52|2965.52|0
1590446400000|2020-05-25 22:40:00|2969.42|2966.42|2969.02|2966.02|2969.72|2966.72|2969.02|2966.02|0
1590446700000|2020-05-25 22:45:00|2969.12|2966.12|2969.22|2966.22|2969.22|2966.22|2968.32|2965.32|0
1590447000000|2020-05-25 22:50:00|2969.32|2966.32|2969.42|2966.42|2969.92|2966.92|2969.32|2966.32|0
1590447300000|2020-05-25 22:55:00|2969.32|2966.32|2969.02|2966.02|2969.72|2966.72|2968.92|2965.92|0
1590447600000|2020-05-25 23:00:00|2969.12|2966.12|2969.02|2966.02|2969.32|2966.32|2969.02|2966.02|0
1590447900000|2020-05-25 23:05:00|2969.22|2966.22|2967.22|2964.22|2969.22|2966.22|2967.02|2964.02|0
1590448200000|2020-05-25 23:10:00|2967.12|2964.12|2968.32|2965.32|2968.32|2965.32|2967.02|2964.02|0
1590448500000|2020-05-25 23:15:00|2968.22|2965.22|2967.42|2964.42|2968.52|2965.52|2967.42|2964.42|0
1590448800000|2020-05-25 23:20:00|2967.72|2964.72|2966.52|2963.52|2967.72|2964.72|2965.62|2962.62|0
1590449100000|2020-05-25 23:25:00|2966.42|2963.42|2966.62|2963.62|2966.82|2963.82|2965.62|2962.62|0
1590449400000|2020-05-25 23:30:00|2966.52|2963.52|2967.42|2964.42|2967.92|2964.92|2966.52|2963.52|0
1590449700000|2020-05-25 23:35:00|2967.32|2964.32|2967.42|2964.42|2967.42|2964.42|2967.02|2964.02|0
1590450000000|2020-05-25 23:40:00|2967.32|2964.32|2967.72|2964.72|2967.72|2964.72|2967.02|2964.02|0
1590450300000|2020-05-25 23:45:00|2967.52|2964.52|2967.92|2964.92|2968.32|2965.32|2967.42|2964.42|0
1590450600000|2020-05-25 23:50:00|2968.02|2965.02|2969.02|2966.02|2969.22|2966.22|2967.92|2964.92|0
1590450900000|2020-05-25 23:55:00|2969.22|2966.22|2966.92|2963.92|2969.22|2966.22|2966.82|2963.82|0
1590451200000|2020-05-26 00:00:00|2966.82|2963.82|2966.62|2963.62|2967.72|2964.72|2965.42|2962.42|0
1590451500000|2020-05-26 00:05:00|2966.82|2963.82|2966.52|2963.52|2967.02|2964.02|2965.92|2962.92|0
1590451800000|2020-05-26 00:10:00|2966.82|2963.82|2967.92|2964.92|2968.12|2965.12|2965.92|2962.92|0
1590452100000|2020-05-26 00:15:00|2968.12|2965.12|2965.12|2963.12|2968.32|2966.12|2965.12|2963.12|702
1590452400000|2020-05-26 00:20:00|2964.12|2962.12|2964.12|2962.12|2964.12|2962.12|2963.12|2961.12|348
1590452700000|2020-05-26 00:25:00|2965.12|2963.12|2965.12|2963.12|2966.12|2964.12|2965.12|2963.12|142
1590453000000|2020-05-26 00:30:00|2966.12|2964.12|2965.12|2963.12|2968.12|2966.12|2965.12|2963.12|209
1590453300000|2020-05-26 00:35:00|2964.12|2962.12|2969.12|2967.12|2970.12|2968.12|2964.12|2962.12|251
1590453600000|2020-05-26 00:40:00|2970.12|2968.12|2972.12|2970.12|2973.12|2971.12|2969.62|2967.62|200
1590453900000|2020-05-26 00:45:00|2973.12|2971.12|2974.12|2972.12|2974.12|2972.12|2972.12|2970.12|533
1590454200000|2020-05-26 00:50:00|2973.12|2971.12|2971.12|2969.12|2973.12|2971.12|2970.12|2968.12|58
1590454500000|2020-05-26 00:55:00|2971.62|2969.62|2970.12|2968.12|2972.12|2970.12|2970.12|2968.12|128
1590454800000|2020-05-26 01:00:00|2970.62|2968.62|2970.12|2968.12|2971.62|2969.62|2969.12|2967.12|117
1590455100000|2020-05-26 01:05:00|2970.62|2968.62|2975.12|2973.12|2977.12|2975.12|2970.62|2968.62|196
1590455400000|2020-05-26 01:10:00|2975.62|2973.62|2978.12|2976.12|2979.12|2977.12|2975.62|2973.62|126
1590455700000|2020-05-26 01:15:00|2979.12|2977.12|2978.12|2976.12|2979.12|2977.12|2977.12|2975.12|475
1590456000000|2020-05-26 01:20:00|2979.12|2977.12|2980.12|2978.12|2982.12|2980.12|2978.12|2976.12|355
1590456300000|2020-05-26 01:25:00|2981.12|2979.12|2982.12|2980.12|2983.12|2981.12|2980.62|2978.62|448
1590456600000|2020-05-26 01:30:00|2983.12|2981.12|2984.12|2982.12|2985.12|2983.12|2983.12|2981.12|418
1590456900000|2020-05-26 01:35:00|2984.62|2982.62|2986.12|2984.12|2986.12|2984.12|2984.12|2982.12|292
1590457200000|2020-05-26 01:40:00|2985.62|2983.62|2984.12|2982.12|2986.12|2984.12|2984.12|2982.12|93
1590457500000|2020-05-26 01:45:00|2985.12|2983.12|2983.12|2981.12|2986.12|2984.12|2983.12|2981.12|189
1590457800000|2020-05-26 01:50:00|2984.12|2982.12|2983.12|2981.12|2985.12|2983.12|2983.12|2981.12|56
1590458100000|2020-05-26 01:55:00|2984.12|2982.12|2987.12|2985.12|2988.12|2986.12|2983.12|2981.12|509
1590458400000|2020-05-26 02:00:00|2988.12|2986.12|2987.12|2985.12|2988.62|2986.62|2986.12|2984.12|253
1590458700000|2020-05-26 02:05:00|2988.12|2986.12|2988.12|2986.12|2989.12|2987.12|2988.12|2986.12|36
1590459000000|2020-05-26 02:10:00|2989.12|2987.12|2986.12|2984.12|2989.12|2987.12|2986.12|2984.12|333
1590459300000|2020-05-26 02:15:00|2987.12|2985.12|2985.12|2983.12|2987.12|2985.12|2985.12|2983.12|110
1590459600000|2020-05-26 02:20:00|2985.62|2983.62|2986.12|2984.12|2987.12|2985.12|2985.12|2983.12|117
1590459900000|2020-05-26 02:25:00|2986.62|2984.62|2987.12|2985.12|2987.12|2985.12|2986.12|2984.12|27
1590460200000|2020-05-26 02:30:00|2986.62|2984.62|2986.12|2984.12|2986.62|2984.62|2986.12|2984.12|6
1590460500000|2020-05-26 02:35:00|2985.12|2983.12|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|84
1590460800000|2020-05-26 02:40:00|2985.62|2983.62|2984.12|2982.12|2986.12|2984.12|2984.12|2982.12|127
1590461100000|2020-05-26 02:45:00|2984.62|2982.62|2984.12|2982.12|2985.12|2983.12|2983.12|2981.12|171
1590461400000|2020-05-26 02:50:00|2985.12|2983.12|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|52
1590461700000|2020-05-26 02:55:00|2986.62|2984.62|2985.12|2983.12|2986.62|2984.62|2985.12|2983.12|69
1590462000000|2020-05-26 03:00:00|2986.12|2984.12|2986.12|2984.12|2987.12|2985.12|2986.12|2984.12|240
1590462300000|2020-05-26 03:05:00|2987.12|2985.12|2986.12|2984.12|2987.12|2985.12|2986.12|2984.12|64
1590462600000|2020-05-26 03:10:00|2985.12|2983.12|2985.12|2983.12|2986.12|2984.12|2985.12|2983.12|59
1590462900000|2020-05-26 03:15:00|2986.12|2984.12|2985.12|2983.12|2986.12|2984.12|2985.12|2983.12|7
1590463200000|2020-05-26 03:20:00|2985.62|2983.62|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|54
1590463500000|2020-05-26 03:25:00|2987.12|2985.12|2987.12|2985.12|2987.12|2985.12|2986.12|2984.12|19
1590463800000|2020-05-26 03:30:00|2988.12|2986.12|2989.12|2987.12|2990.12|2988.12|2987.12|2985.12|202
1590464100000|2020-05-26 03:35:00|2989.62|2987.62|2993.12|2991.12|2993.12|2991.12|2989.62|2987.62|345
1590464400000|2020-05-26 03:40:00|2993.62|2991.62|2994.12|2992.12|2994.12|2992.12|2993.12|2991.12|149
1590464700000|2020-05-26 03:45:00|2995.12|2993.12|2994.12|2992.12|2995.12|2993.12|2994.12|2992.12|172
1590465000000|2020-05-26 03:50:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2995.12|2993.12|68
1590465300000|2020-05-26 03:55:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2995.12|2993.12|58
1590465600000|2020-05-26 04:00:00|2995.12|2993.12|2994.12|2992.12|2996.12|2994.12|2994.12|2992.12|83
1590465900000|2020-05-26 04:05:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2994.12|2992.12|115
1590466200000|2020-05-26 04:10:00|2995.12|2993.12|2995.12|2993.12|2996.12|2994.12|2995.12|2993.12|43
1590466500000|2020-05-26 04:15:00|2996.12|2994.12|2996.12|2994.12|2996.12|2994.12|2996.12|2994.12|18
1590466800000|2020-05-26 04:20:00|2996.62|2994.62|3000.12|2998.12|3000.62|2998.62|2996.12|2994.12|689
1590467100000|2020-05-26 04:25:00|2999.12|2997.12|3003.12|3001.12|3004.12|3002.12|2999.12|2997.12|631
1590467400000|2020-05-26 04:30:00|3003.62|3001.62|3005.12|3003.12|3006.12|3004.12|3003.12|3001.12|454
1590467700000|2020-05-26 04:35:00|3006.12|3004.12|3007.12|3005.12|3008.12|3006.12|3006.12|3004.12|669
1590468000000|2020-05-26 04:40:00|3007.62|3005.62|3003.62|3001.62|3008.12|3006.12|3002.12|3000.12|451
1590468300000|2020-05-26 04:45:00|3003.12|3001.12|3001.12|2999.12|3004.12|3002.12|3001.12|2999.12|113
1590468600000|2020-05-26 04:50:00|3000.62|2998.62|3002.12|3000.12|3003.12|3001.12|3000.12|2998.12|234
1590468900000|2020-05-26 04:55:00|3003.12|3001.12|3002.12|3000.12|3003.12|3001.12|3001.12|2999.12|176
1590469200000|2020-05-26 05:00:00|3001.62|2999.62|3001.12|2999.12|3003.12|3001.12|3001.12|2999.12|162
1590469500000|2020-05-26 05:05:00|3002.12|3000.12|3001.12|2999.12|3002.12|3000.12|3000.12|2998.12|219
1590469800000|2020-05-26 05:10:00|3000.12|2998.12|2999.12|2997.12|3001.12|2999.12|2999.12|2997.12|224
1590470100000|2020-05-26 05:15:00|2998.12|2996.12|2999.12|2997.12|2999.12|2997.12|2998.12|2996.12|183
1590470400000|2020-05-26 05:20:00|2998.12|2996.12|2997.12|2995.12|2998.12|2996.12|2996.12|2994.12|209
1590470700000|2020-05-26 05:25:00|2998.12|2996.12|2997.12|2995.12|2998.12|2996.12|2996.12|2994.12|144
1590471000000|2020-05-26 05:30:00|2996.12|2994.12|2996.12|2994.12|2998.12|2996.12|2995.12|2993.12|340
1590471300000|2020-05-26 05:35:00|2995.12|2993.12|3001.12|2999.12|3001.12|2999.12|2995.12|2993.12|509
1590471600000|2020-05-26 05:40:00|3000.62|2998.62|3000.12|2998.12|3002.12|3000.12|3000.12|2998.12|286
1590471900000|2020-05-26 05:45:00|2999.12|2997.12|3000.12|2998.12|3000.12|2998.12|2997.12|2995.12|628
1590472200000|2020-05-26 05:50:00|2999.12|2997.12|3002.12|3000.12|3002.62|3000.62|2999.12|2997.12|376
1590472500000|2020-05-26 05:55:00|3003.12|3001.12|3001.12|2999.12|3004.12|3002.12|3001.12|2999.12|934
1590472800000|2020-05-26 06:00:00|3000.87|2999.37|3002.87|3001.37|3003.37|3001.87|2997.87|2996.37|2392
1590473100000|2020-05-26 06:05:00|3003.87|3002.37|3004.87|3003.37|3004.87|3003.37|3002.87|3001.37|2344
1590473400000|2020-05-26 06:10:00|3003.87|3002.37|3004.87|3003.37|3005.87|3004.37|3002.87|3001.37|1550
1590473700000|2020-05-26 06:15:00|3003.87|3002.37|3004.87|3003.37|3004.87|3003.37|3002.87|3001.37|2316
1590474000000|2020-05-26 06:20:00|3004.37|3002.87|3006.87|3005.37|3007.87|3006.37|3003.87|3002.37|2707
1590474300000|2020-05-26 06:25:00|3007.87|3006.37|3008.87|3007.37|3008.87|3007.37|3005.87|3004.37|4621
1590474600000|2020-05-26 06:30:00|3008.37|3006.87|3007.87|3006.37|3008.87|3007.37|3006.87|3005.37|2453
1590474900000|2020-05-26 06:35:00|3006.87|3005.37|3005.87|3004.37|3006.87|3005.37|3005.87|3004.37|1476
1590475200000|2020-05-26 06:40:00|3004.87|3003.37|3009.87|3008.37|3010.87|3009.37|3004.87|3003.37|5864
1590475500000|2020-05-26 06:45:00|3010.87|3009.37|3008.87|3007.37|3011.87|3010.37|3006.87|3005.37|3568
1590475800000|2020-05-26 06:50:00|3007.87|3006.37|3006.87|3005.37|3009.87|3008.37|3006.87|3005.37|1773
1590476100000|2020-05-26 06:55:00|3007.87|3006.37|3006.87|3005.37|3008.87|3007.37|3005.87|3004.37|3177
1590476400000|2020-05-26 07:00:00|3007.87|3006.37|3002.87|3001.37|3007.87|3006.37|2998.87|2997.37|18989
1590476700000|2020-05-26 07:05:00|3001.87|3000.37|3001.87|3000.37|3003.87|3002.37|2998.87|2997.37|9853
1590477000000|2020-05-26 07:10:00|3002.87|3001.37|3002.87|3001.37|3004.87|3003.37|2996.87|2995.37|10644
1590477300000|2020-05-26 07:15:00|3004.87|3003.37|3007.87|3006.37|3007.87|3006.37|3000.87|2999.37|11402
1590477600000|2020-05-26 07:20:00|3008.87|3007.37|3004.87|3003.37|3010.87|3009.37|3004.87|3003.37|9343
1590477900000|2020-05-26 07:25:00|3005.37|3003.87|2995.87|2994.37|3007.87|3006.37|2995.87|2994.37|10565
1590478200000|2020-05-26 07:30:00|2994.87|2993.37|2991.87|2990.37|2996.87|2995.37|2991.87|2990.37|11001
1590478500000|2020-05-26 07:35:00|2991.37|2989.87|2997.65|2996.15|3000.87|2999.37|2990.87|2989.37|8541
1590478800000|2020-05-26 07:40:00|2998.65|2997.15|2992.54|2991.04|2998.65|2997.15|2991.54|2990.04|6728
1590479100000|2020-05-26 07:45:00|2991.54|2990.04|2993.54|2992.04|2993.54|2992.04|2988.54|2987.04|8667
1590479400000|2020-05-26 07:50:00|2992.54|2991.04|2993.54|2992.04|2997.54|2996.04|2992.54|2991.04|5296
1590479700000|2020-05-26 07:55:00|2994.54|2993.04|2994.54|2993.04|2996.54|2995.04|2992.54|2991.04|12516
1590480000000|2020-05-26 08:00:00|2995.54|2994.04|2997.54|2996.04|2998.54|2997.04|2994.54|2993.04|6371
1590480300000|2020-05-26 08:05:00|2998.04|2996.54|2998.54|2997.04|3000.54|2999.04|2995.54|2994.04|8549
1590480600000|2020-05-26 08:10:00|2999.54|2998.04|3002.54|3001.04|3002.54|3001.04|2998.54|2997.04|13772
1590480900000|2020-05-26 08:15:00|3003.54|3002.04|3004.54|3003.04|3005.54|3004.04|3002.54|3001.04|9416
1590481200000|2020-05-26 08:20:00|3005.54|3004.04|3004.54|3003.04|3007.54|3006.04|3003.54|3002.04|8701
1590481500000|2020-05-26 08:25:00|3003.54|3002.04|3002.54|3001.04|3003.54|3002.04|3000.54|2999.04|5455
1590481800000|2020-05-26 08:30:00|3003.54|3002.04|2996.54|2995.04|3003.54|3002.04|2996.54|2995.04|4637
1590482100000|2020-05-26 08:35:00|2997.54|2996.04|2996.54|2995.04|2997.54|2996.04|2995.54|2994.04|5245
1590482400000|2020-05-26 08:40:00|2997.54|2996.04|2996.54|2995.04|2997.54|2996.04|2994.54|2993.04|5359
1590482700000|2020-05-26 08:45:00|2995.54|2994.04|2995.54|2994.04|2996.54|2995.04|2993.54|2992.04|5556
1590483000000|2020-05-26 08:50:00|2994.54|2993.04|2998.54|2997.04|3000.54|2999.04|2994.54|2993.04|6366
1590483300000|2020-05-26 08:55:00|2997.54|2996.04|2999.54|2998.04|3001.54|3000.04|2997.54|2996.04|5614
1590483600000|2020-05-26 09:00:00|2998.54|2997.04|2998.54|2997.04|2999.54|2998.04|2997.54|2996.04|11029
1590483900000|2020-05-26 09:05:00|2999.54|2998.04|3000.54|2999.04|3001.54|3000.04|2998.54|2997.04|4744
1590484200000|2020-05-26 09:10:00|2999.54|2998.04|3002.54|3001.04|3004.54|3003.04|2999.54|2998.04|8925
1590484500000|2020-05-26 09:15:00|3003.54|3002.04|3001.54|3000.04|3003.54|3002.04|2999.54|2998.04|6743
1590484800000|2020-05-26 09:20:00|3002.54|3001.04|3001.54|3000.04|3002.54|3001.04|2999.54|2998.04|7545
1590485100000|2020-05-26 09:25:00|3000.54|2999.04|3003.54|3002.04|3003.54|3002.04|3000.54|2999.04|6526
1590485400000|2020-05-26 09:30:00|3002.54|3001.04|2999.54|2998.04|3002.54|3001.04|2999.54|2998.04|6339
1590485700000|2020-05-26 09:35:00|3000.54|2999.04|2996.54|2995.04|3000.54|2999.04|2994.54|2993.04|15979
1590486000000|2020-05-26 09:40:00|2997.54|2996.04|2992.54|2991.04|2997.54|2996.04|2991.54|2990.04|6003
1590486300000|2020-05-26 09:45:00|2993.54|2992.04|2994.54|2993.04|2995.54|2994.04|2993.54|2992.04|2578
1590486600000|2020-05-26 09:50:00|2993.54|2992.04|2994.54|2993.04|2994.54|2993.04|2991.54|2990.04|4274
1590486900000|2020-05-26 09:55:00|2993.54|2992.04|2994.54|2993.04|2994.54|2993.04|2992.54|2991.04|5492
1590487200000|2020-05-26 10:00:00|2995.54|2994.04|2992.54|2991.04|2995.54|2994.04|2992.54|2991.04|4298
1590487500000|2020-05-26 10:05:00|2991.54|2990.04|2991.54|2990.04|2991.54|2990.04|2990.54|2989.04|5547
1590487800000|2020-05-26 10:10:00|2990.54|2989.04|2986.54|2985.04|2990.54|2989.04|2986.54|2985.04|5033
1590488100000|2020-05-26 10:15:00|2985.54|2984.04|2989.54|2988.04|2991.04|2989.54|2985.54|2984.04|6607
1590488400000|2020-05-26 10:20:00|2988.54|2987.04|2989.54|2988.04|2990.54|2989.04|2988.54|2987.04|6223
1590488700000|2020-05-26 10:25:00|2989.04|2987.54|2989.54|2988.04|2990.54|2989.04|2987.54|2986.04|3806
1590489000000|2020-05-26 10:30:00|2990.54|2989.04|2993.54|2992.04|2994.54|2993.04|2989.54|2988.04|3049
1590489300000|2020-05-26 10:35:00|2992.54|2991.04|2992.54|2991.04|2992.54|2991.04|2989.54|2988.04|3698
1590489600000|2020-05-26 10:40:00|2991.54|2990.04|2992.54|2991.04|2994.54|2993.04|2990.54|2989.04|4330
1590489900000|2020-05-26 10:45:00|2993.54|2992.04|2991.54|2990.04|2993.54|2992.04|2991.54|2990.04|3688
1590490200000|2020-05-26 10:50:00|2990.54|2989.04|2985.54|2984.04|2990.54|2989.04|2985.54|2984.04|6603
1590490500000|2020-05-26 10:55:00|2986.54|2985.04|2987.04|2985.54|2987.04|2985.54|2985.54|2984.04|8957
1590490800000|2020-05-26 11:00:00|2986.54|2985.04|2983.54|2982.04|2986.54|2985.04|2982.54|2981.04|6646
1590491100000|2020-05-26 11:05:00|2982.54|2981.04|2987.54|2986.04|2987.54|2986.04|2982.54|2981.04|4942
1590491400000|2020-05-26 11:10:00|2988.54|2987.04|2986.54|2985.04|2989.54|2988.04|2986.54|2985.04|4152
1590491700000|2020-05-26 11:15:00|2985.54|2984.04|2989.54|2988.04|2989.54|2988.04|2985.54|2984.04|5068
1590492000000|2020-05-26 11:20:00|2988.54|2987.04|2987.54|2986.04|2988.54|2987.04|2985.54|2984.04|5300
1590492300000|2020-05-26 11:25:00|2986.54|2985.04|2985.54|2984.04|2986.54|2985.04|2984.54|2983.04|4970
1590492600000|2020-05-26 11:30:00|2984.54|2983.04|2983.54|2982.04|2985.54|2984.04|2983.54|2982.04|2632
1590492900000|2020-05-26 11:35:00|2984.04|2982.54|2984.54|2983.04|2985.54|2984.04|2983.04|2981.54|3902
1590493200000|2020-05-26 11:40:00|2985.08|2983.58|2987.08|2985.58|2987.08|2985.58|2984.08|2982.58|3207
1590493500000|2020-05-26 11:45:00|2986.08|2984.58|2986.08|2984.58|2987.08|2985.58|2985.08|2983.58|1752
1590493800000|2020-05-26 11:50:00|2985.08|2983.58|2990.08|2988.58|2990.08|2988.58|2984.08|2982.58|7029
1590494100000|2020-05-26 11:55:00|2989.08|2987.58|2987.08|2985.58|2990.08|2988.58|2987.08|2985.58|3603
1590494400000|2020-05-26 12:00:00|2986.08|2984.58|2984.08|2982.58|2988.08|2986.58|2984.08|2982.58|2834
1590494700000|2020-05-26 12:05:00|2985.08|2983.58|2983.08|2981.58|2985.08|2983.58|2978.08|2976.58|9366
1590495000000|2020-05-26 12:10:00|2984.08|2982.58|2988.08|2986.58|2988.08|2986.58|2984.08|2982.58|4588
1590495300000|2020-05-26 12:15:00|2987.08|2985.58|2988.08|2986.58|2989.08|2987.58|2986.08|2984.58|2354
1590495600000|2020-05-26 12:20:00|2989.08|2987.58|2991.08|2989.58|2991.08|2989.58|2989.08|2987.58|5440
1590495900000|2020-05-26 12:25:00|2992.08|2990.58|2995.08|2993.58|2995.08|2993.58|2992.08|2990.58|9781
1590496200000|2020-05-26 12:30:00|2994.08|2992.58|2992.08|2990.58|2994.08|2992.58|2990.08|2988.58|7615
1590496500000|2020-05-26 12:35:00|2991.08|2989.58|2994.08|2992.58|2995.08|2993.58|2991.08|2989.58|7022
1590496800000|2020-05-26 12:40:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2994.08|2992.58|3341
1590497100000|2020-05-26 12:45:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2993.08|2991.58|6757
1590497400000|2020-05-26 12:50:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2994.08|2992.58|4515
1590497700000|2020-05-26 12:55:00|2995.08|2993.58|2995.08|2993.58|2995.08|2993.58|2994.08|2992.58|1445
1590498000000|2020-05-26 13:00:00|2996.08|2994.58|2997.08|2995.58|2999.08|2997.58|2996.08|2994.58|7900
1590498300000|2020-05-26 13:05:00|2998.08|2996.58|2999.08|2997.58|3000.08|2998.58|2997.08|2995.58|6510
1590498600000|2020-05-26 13:10:00|3000.08|2998.58|2998.08|2996.58|3000.08|2998.58|2997.08|2995.58|4400
1590498900000|2020-05-26 13:15:00|2997.08|2995.58|2999.08|2997.58|2999.08|2997.58|2997.08|2995.58|5073
1590499200000|2020-05-26 13:20:00|2998.08|2996.58|2999.08|2997.58|2999.08|2997.58|2998.08|2996.58|5888
1590499500000|2020-05-26 13:25:00|3000.08|2998.58|2999.08|2997.58|3000.08|2998.58|2997.08|2995.58|11748
1590499800000|2020-05-26 13:30:00|3000.08|2998.58|3001.08|2999.58|3002.08|3000.58|2998.08|2996.58|24161
1590500100000|2020-05-26 13:35:00|3002.08|3000.58|2997.08|2995.58|3004.08|3002.58|2996.08|2994.58|10436
1590500400000|2020-05-26 13:40:00|2998.08|2996.58|3002.08|3000.58|3005.08|3003.58|2998.08|2996.58|10722
1590500700000|2020-05-26 13:45:00|3003.08|3001.58|2999.08|2997.58|3003.08|3001.58|2999.08|2997.58|5596
1590501000000|2020-05-26 13:50:00|2998.08|2996.58|2997.08|2995.58|3000.08|2998.58|2995.08|2993.58|7306
1590501300000|2020-05-26 13:55:00|2998.08|2996.58|2996.08|2994.58|2999.08|2997.58|2994.08|2992.58|11491
1590501600000|2020-05-26 14:00:00|2995.08|2993.58|2996.08|2994.58|2999.08|2997.58|2995.08|2993.58|5534
1590501900000|2020-05-26 14:05:00|2997.08|2995.58|2995.08|2993.58|2998.08|2996.58|2993.08|2991.58|7573
1590502200000|2020-05-26 14:10:00|2995.15|2993.65|3000.15|2998.65|3000.15|2998.65|2994.15|2992.65|7576
1590502500000|2020-05-26 14:15:00|3001.15|2999.65|3000.15|2998.65|3001.15|2999.65|2999.15|2997.65|7779
1590502800000|2020-05-26 14:20:00|3001.15|2999.65|3001.15|2999.65|3003.15|3001.65|2999.15|2997.65|7401
1590503100000|2020-05-26 14:25:00|3002.15|3000.65|3005.15|3003.65|3005.15|3003.65|3000.15|2998.65|5544
1590503400000|2020-05-26 14:30:00|3004.15|3002.65|3007.15|3005.65|3007.65|3006.15|3004.15|3002.65|12748
1590503700000|2020-05-26 14:35:00|3006.15|3004.65|3006.15|3004.65|3009.15|3007.65|3005.15|3003.65|9212
1590504000000|2020-05-26 14:40:00|3007.15|3005.65|3003.15|3001.65|3007.15|3005.65|3002.15|3000.65|8554
1590504300000|2020-05-26 14:45:00|3004.15|3002.65|3003.15|3001.65|3005.15|3003.65|3002.15|3000.65|6241
1590504600000|2020-05-26 14:50:00|3004.15|3002.65|3007.15|3005.65|3008.15|3006.65|3003.15|3001.65|10262
1590504900000|2020-05-26 14:55:00|3006.15|3004.65|3007.15|3005.65|3008.15|3006.65|3006.15|3004.65|13717
1590505200000|2020-05-26 15:00:00|3008.15|3006.65|3007.15|3005.65|3010.15|3008.65|3007.15|3005.65|18582
1590505500000|2020-05-26 15:05:00|3006.15|3004.65|3004.15|3002.65|3006.15|3004.65|3004.15|3002.65|10381
1590505800000|2020-05-26 15:10:00|3005.15|3003.65|3007.15|3005.65|3007.15|3005.65|3003.15|3001.65|6385
1590506100000|2020-05-26 15:15:00|3008.15|3006.65|3007.15|3005.65|3008.15|3006.65|3005.15|3003.65|7623
1590506400000|2020-05-26 15:20:00|3008.15|3006.65|3006.15|3004.65|3008.15|3006.65|3005.15|3003.65|18806
1590506700000|2020-05-26 15:25:00|3005.15|3003.65|3007.15|3005.65|3008.15|3006.65|2996.15|2994.65|41690
1590507000000|2020-05-26 15:30:00|3009.15|3007.65|3000.15|2998.65|3009.15|3007.65|2999.15|2997.65|54230
1590507300000|2020-05-26 15:35:00|2999.65|2998.15|3000.15|2998.65|3001.15|2999.65|2998.15|2996.65|25686
1590507600000|2020-05-26 15:40:00|3001.15|2999.65|2997.15|2995.65|3002.15|3000.65|2997.15|2995.65|13187
1590507900000|2020-05-26 15:45:00|2998.15|2996.65|2997.15|2995.65|2999.15|2997.65|2996.15|2994.65|6581
1590508200000|2020-05-26 15:50:00|2998.15|2996.65|2996.15|2994.65|2998.15|2996.65|2996.15|2994.65|6793
1590508500000|2020-05-26 15:55:00|2997.15|2995.65|2998.15|2996.65|2999.15|2997.65|2996.15|2994.65|5169
1590508800000|2020-05-26 16:00:00|2999.15|2997.65|2997.15|2995.65|2999.15|2997.65|2997.15|2995.65|5779
1590509100000|2020-05-26 16:05:00|2997.65|2996.15|2998.15|2996.65|2998.15|2996.65|2997.15|2995.65|2807
1590509400000|2020-05-26 16:10:00|2999.15|2997.65|2999.15|2997.65|3000.15|2998.65|2999.15|2997.65|4717
1590509700000|2020-05-26 16:15:00|3000.15|2998.65|2996.15|2994.65|3000.15|2998.65|2996.15|2994.65|2514
1590510000000|2020-05-26 16:20:00|2995.65|2994.15|2997.15|2995.65|2999.15|2997.65|2995.15|2993.65|3150
1590510300000|2020-05-26 16:25:00|2997.65|2996.15|2998.15|2996.65|2998.15|2996.65|2997.15|2995.65|2301
1590510600000|2020-05-26 16:30:00|2998.65|2997.15|3000.15|2998.65|3000.15|2998.65|2998.65|2997.15|1424
1590510900000|2020-05-26 16:35:00|2999.65|2998.15|3003.15|3001.65|3003.15|3001.65|2999.15|2997.65|2141
1590511200000|2020-05-26 16:40:00|3002.15|3000.65|3003.15|3001.65|3003.15|3001.65|3002.15|3000.65|1129
1590511500000|2020-05-26 16:45:00|3002.15|3000.65|3002.15|3000.65|3003.15|3001.65|3001.15|2999.65|1286
1590511800000|2020-05-26 16:50:00|3003.15|3001.65|3004.15|3002.65|3004.15|3002.65|3002.15|3000.65|1882
1590512100000|2020-05-26 16:55:00|3003.15|3001.65|3004.15|3002.65|3004.15|3002.65|3003.15|3001.65|503
1590512400000|2020-05-26 17:00:00|3005.15|3003.65|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|2893
1590512700000|2020-05-26 17:05:00|3003.15|3001.65|3002.15|3000.65|3004.15|3002.65|3002.15|3000.65|1426
1590513000000|2020-05-26 17:10:00|3003.15|3001.65|3006.15|3004.65|3006.15|3004.65|3002.15|3000.65|1500
1590513300000|2020-05-26 17:15:00|3005.15|3003.65|3006.15|3004.65|3007.15|3005.65|3005.15|3003.65|1931
1590513600000|2020-05-26 17:20:00|3005.15|3003.65|3006.15|3004.65|3007.15|3005.65|3005.15|3003.65|1424
1590513900000|2020-05-26 17:25:00|3007.15|3005.65|3008.15|3006.65|3008.15|3006.65|3007.15|3005.65|607
1590514200000|2020-05-26 17:30:00|3007.15|3005.65|3005.15|3003.65|3008.15|3006.65|3005.15|3003.65|818
1590514500000|2020-05-26 17:35:00|3006.15|3004.65|3006.15|3004.65|3006.15|3004.65|3004.15|3002.65|1573
1590514800000|2020-05-26 17:40:00|3005.15|3003.65|3005.15|3003.65|3005.65|3004.15|3005.15|3003.65|443
1590515100000|2020-05-26 17:45:00|3004.15|3002.65|3004.15|3002.65|3005.15|3003.65|3004.15|3002.65|1064
1590515400000|2020-05-26 17:50:00|3004.65|3003.15|3005.15|3003.65|3005.15|3003.65|3004.15|3002.65|297
1590515700000|2020-05-26 17:55:00|3006.15|3004.65|3004.15|3002.65|3006.15|3004.65|3004.15|3002.65|1074
1590516000000|2020-05-26 18:00:00|3004.65|3003.15|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|1362
1590516300000|2020-05-26 18:05:00|3003.65|3002.15|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|689
1590516600000|2020-05-26 18:10:00|3005.15|3003.65|3003.15|3001.65|3005.15|3003.65|3003.15|3001.65|771
1590516900000|2020-05-26 18:15:00|3004.15|3002.65|3005.15|3003.65|3005.15|3003.65|3003.15|3001.65|417
1590517200000|2020-05-26 18:20:00|3005.65|3004.15|3005.15|3003.65|3007.15|3005.65|3005.15|3003.65|409
1590517500000|2020-05-26 18:25:00|3004.15|3002.65|3005.15|3003.65|3005.15|3003.65|3004.15|3002.65|801
1590517800000|2020-05-26 18:30:00|3004.65|3003.15|3003.15|3001.65|3005.15|3003.65|3003.15|3001.65|687
1590518100000|2020-05-26 18:35:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3003.15|3001.65|441
1590518400000|2020-05-26 18:40:00|3002.15|3000.65|3002.15|3000.65|3002.15|3000.65|3001.15|2999.65|798
1590518700000|2020-05-26 18:45:00|3001.15|2999.65|3001.15|2999.65|3003.15|3001.65|3001.15|2999.65|1233
1590519000000|2020-05-26 18:50:00|3002.15|3000.65|3001.15|2999.65|3002.15|3000.65|3001.15|2999.65|565
1590519300000|2020-05-26 18:55:00|3002.15|3000.65|3004.15|3002.65|3004.15|3002.65|3001.15|2999.65|1369
1590519600000|2020-05-26 19:00:00|3003.15|3001.65|3002.15|3000.65|3004.15|3002.65|3000.15|2998.65|807
1590519900000|2020-05-26 19:05:00|3001.65|3000.15|3003.15|3001.65|3003.15|3001.65|3001.15|2999.65|527
1590520200000|2020-05-26 19:10:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3003.15|3001.65|904
1590520500000|2020-05-26 19:15:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3002.15|3000.65|2679
1590520800000|2020-05-26 19:20:00|3002.15|3000.65|3005.15|3003.65|3006.15|3004.65|3001.15|2999.65|934
1590521100000|2020-05-26 19:25:00|3004.65|3003.15|3004.15|3002.65|3005.15|3003.65|3004.15|3002.65|1273
1590521400000|2020-05-26 19:30:00|3005.15|3003.65|3000.15|2998.65|3006.15|3004.65|2998.15|2996.65|5608
1590521700000|2020-05-26 19:35:00|3001.15|2999.65|2998.15|2996.65|3002.15|3000.65|2998.15|2996.65|3483
1590522000000|2020-05-26 19:40:00|2997.15|2995.65|2992.15|2990.65|2997.15|2995.65|2992.15|2990.65|2925
1590522300000|2020-05-26 19:45:00|2993.15|2991.65|2988.15|2986.65|2993.15|2991.65|2988.15|2986.65|4088
1590522600000|2020-05-26 19:50:00|2989.15|2987.65|2987.15|2985.65|2992.15|2990.65|2986.15|2984.65|7318
1590522900000|2020-05-26 19:55:00|2988.15|2986.65|2987.15|2985.65|2989.15|2987.65|2986.15|2984.65|11186
1590523200000|2020-05-26 20:00:00|2988.1|2985.1|2989|2986|2990.6|2987.6|2988.1|2985.1|126
1590523500000|2020-05-26 20:05:00|2989.1|2986.1|2992.2|2989.2|2992.4|2989.4|2989|2986|0
1590523800000|2020-05-26 20:10:00|2992|2989|2993.9|2990.9|2994.7|2991.7|2990.1|2987.1|0
1590524100000|2020-05-26 20:15:00|2993.8|2990.8|2993.9|2990.9|2994.1|2991.1|2993.4|2990.4|0
1590524400000|2020-05-26 20:20:00|2994|2991|2994|2991|2994.6|2991.6|2993.9|2990.9|0
1590524700000|2020-05-26 20:25:00|2994.1|2991.1|2994.2|2991.2|2994.2|2991.2|2993.8|2990.8|0
1590525000000|2020-05-26 20:30:00|2994.1|2991.1|2993.2|2990.2|2995.4|2992.4|2992.7|2989.7|0
1590525300000|2020-05-26 20:35:00|2993.4|2990.4|2995|2992|2995|2992|2992.9|2989.9|0
1590525600000|2020-05-26 20:40:00|2994.7|2991.7|2993.6|2990.6|2995.2|2992.2|2993.6|2990.6|0
1590525900000|2020-05-26 20:45:00|2993.8|2990.8|2993.6|2990.6|2994.5|2991.5|2993.2|2990.2|0
1590526200000|2020-05-26 20:50:00|2993.8|2990.8|2993.4|2990.4|2994.3|2991.3|2992.9|2989.9|0
1590526500000|2020-05-26 20:55:00|2993.6|2990.6|2993.8|2990.8|2994.3|2991.3|2993.4|2990.4|0
1590526800000|2020-05-26 21:00:00|2993.9|2990.9|2992.6|2989.6|2993.9|2990.9|2992.5|2989.5|0
1590527100000|2020-05-26 21:05:00|2992.5|2989.5|2992.5|2989.5|2992.6|2989.6|2992.4|2989.4|0
1590527400000|2020-05-26 21:10:00|2992.6|2989.6|2992.4|2989.4|2992.6|2989.6|2992.3|2989.3|0
1590527700000|2020-05-26 21:15:00|2992.3|2989.3|2991.9|2988.9|2992.3|2989.3|2991.8|2988.8|0
1590528000000|2020-05-26 21:20:00|2992|2989|2992.2|2989.2|2992.2|2989.2|2991.9|2988.9|0
1590528600000|2020-05-26 21:30:00|2992.3|2989.3|2992.5|2989.5|2992.5|2989.5|2992.3|2989.3|0
1590528900000|2020-05-26 21:35:00|2992.7|2989.7|2992.7|2989.7|2993|2990|2992.5|2989.5|0
1590529200000|2020-05-26 21:40:00|2992.6|2989.6|2992.4|2989.4|2992.9|2989.9|2992.4|2989.4|0
1590529500000|2020-05-26 21:45:00|2992.6|2989.6|2992.2|2989.2|2992.6|2989.6|2992.1|2989.1|0
1590529800000|2020-05-26 21:50:00|2992.3|2989.3|2992.4|2989.4|2992.4|2989.4|2992.3|2989.3|0
1590530100000|2020-05-26 21:55:00|2992.3|2989.3|2992.9|2989.9|2992.9|2989.9|2992.3|2989.3|0
1590530400000|2020-05-26 22:00:00|2993.6|2990.6|2990.4|2987.4|2993.6|2990.6|2989.7|2986.7|0
1590530700000|2020-05-26 22:05:00|2990.6|2987.6|2992.4|2989.4|2993.3|2990.3|2990.4|2987.4|0
1590531000000|2020-05-26 22:10:00|2992.6|2989.6|2992.4|2989.4|2993.5|2990.5|2992.4|2989.4|0
1590531300000|2020-05-26 22:15:00|2992.3|2989.3|2989.9|2986.9|2992.4|2989.4|2988.3|2985.3|0
1590531600000|2020-05-26 22:20:00|2990|2987|2990.4|2987.4|2991|2988|2989.7|2986.7|0
1590531900000|2020-05-26 22:25:00|2990.2|2987.2|2989|2986|2991.5|2988.5|2989|2986|0
1590532200000|2020-05-26 22:30:00|2989.2|2986.2|2988.6|2985.6|2990.6|2987.6|2988.3|2985.3|0
1590532500000|2020-05-26 22:35:00|2989|2986|2989.7|2986.7|2989.7|2986.7|2988.3|2985.3|0
1590532800000|2020-05-26 22:40:00|2989.6|2986.6|2990.4|2987.4|2992.2|2989.2|2989.5|2986.5|0
1590533100000|2020-05-26 22:45:00|2990.5|2987.5|2990.7|2987.7|2991.3|2988.3|2990.1|2987.1|0
1590533400000|2020-05-26 22:50:00|2990.8|2987.8|2990.8|2987.8|2991|2988|2989.7|2986.7|0
1590533700000|2020-05-26 22:55:00|2990.9|2987.9|2992.4|2989.4|2993.1|2990.1|2990.9|2987.9|0
1590534000000|2020-05-26 23:00:00|2992.5|2989.5|2992.6|2989.6|2993.1|2990.1|2992.2|2989.2|0
1590534300000|2020-05-26 23:05:00|2992.8|2989.8|2993.1|2990.1|2993.1|2990.1|2992.4|2989.4|0
1590534600000|2020-05-26 23:10:00|2992.8|2989.8|2990.9|2987.9|2992.8|2989.8|2990.6|2987.6|0
1590534900000|2020-05-26 23:15:00|2991|2988|2989|2986|2991.5|2988.5|2988.7|2985.7|0
1590535200000|2020-05-26 23:20:00|2989.1|2986.1|2989.7|2986.7|2989.9|2986.9|2988.8|2985.8|0
1590535500000|2020-05-26 23:25:00|2989.8|2986.8|2989.2|2986.2|2990.4|2987.4|2989|2986|0
1590535800000|2020-05-26 23:30:00|2989.1|2986.1|2990.1|2987.1|2990.4|2987.4|2988.8|2985.8|0
1590536100000|2020-05-26 23:35:00|2990|2987|2988.6|2985.6|2990.6|2987.6|2988.6|2985.6|0
1590536400000|2020-05-26 23:40:00|2988.5|2985.5|2988.8|2985.8|2989|2986|2987.9|2984.9|0
1590536700000|2020-05-26 23:45:00|2988.9|2985.9|2989.7|2986.7|2990.1|2987.1|2988.8|2985.8|0
1590537000000|2020-05-26 23:50:00|2989.5|2986.5|2991|2988|2991|2988|2989|2986|0
1590537300000|2020-05-26 23:55:00|2990.9|2987.9|2989.9|2986.9|2991|2988|2989.7|2986.7|0
1590537600000|2020-05-27 00:00:00|2990.1|2987.1|2992.3|2989.3|2993.1|2990.1|2990.1|2987.1|0
1590537900000|2020-05-27 00:05:00|2992.4|2989.4|2986.6|2983.6|2992.8|2989.8|2985.4|2982.4|0
1590538200000|2020-05-27 00:10:00|2986.3|2983.3|2986.1|2983.1|2986.8|2983.8|2984.1|2981.1|0
1590538500000|2020-05-27 00:15:00|2985.9|2982.9|2985.4|2983.4|2986.8|2983.8|2982.4|2980.4|750
1590538800000|2020-05-27 00:20:00|2985.9|2983.9|2987.4|2985.4|2988.4|2986.4|2985.9|2983.9|134
1590539100000|2020-05-27 00:25:00|2986.4|2984.4|2990.4|2988.4|2991.4|2989.4|2986.4|2984.4|249
1590539400000|2020-05-27 00:30:00|2991.4|2989.4|2990.4|2988.4|2992.4|2990.4|2988.4|2986.4|235
1590539700000|2020-05-27 00:35:00|2991.4|2989.4|2991.4|2989.4|2991.4|2989.4|2989.4|2987.4|275
1590540000000|2020-05-27 00:40:00|2992.4|2990.4|2989.4|2987.4|2992.4|2990.4|2989.4|2987.4|245
1590540300000|2020-05-27 00:45:00|2990.4|2988.4|2992.4|2990.4|2992.4|2990.4|2989.4|2987.4|184
1590540600000|2020-05-27 00:50:00|2993.4|2991.4|2995.4|2993.4|2996.4|2994.4|2993.4|2991.4|483
1590540900000|2020-05-27 00:55:00|2994.4|2992.4|2996.4|2994.4|2996.4|2994.4|2994.4|2992.4|139
1590541200000|2020-05-27 01:00:00|2997.4|2995.4|3001.4|2999.4|3002.4|3000.4|2997.4|2995.4|300
1590541500000|2020-05-27 01:05:00|3000.4|2998.4|3004.4|3002.4|3005.4|3003.4|3000.4|2998.4|294
1590541800000|2020-05-27 01:10:00|3003.4|3001.4|3002.4|3000.4|3004.4|3002.4|3001.4|2999.4|73
1590542100000|2020-05-27 01:15:00|3003.4|3001.4|3005.4|3003.4|3006.4|3004.4|3003.4|3001.4|290
1590542400000|2020-05-27 01:20:00|3004.4|3002.4|3005.4|3003.4|3006.4|3004.4|3004.4|3002.4|181
1590542700000|2020-05-27 01:25:00|3004.4|3002.4|3004.4|3002.4|3005.4|3003.4|3004.4|3002.4|52
1590543000000|2020-05-27 01:30:00|3004.9|3002.9|3002.4|3000.4|3005.4|3003.4|3001.4|2999.4|248
1590543300000|2020-05-27 01:35:00|3003.4|3001.4|3004.4|3002.4|3004.4|3002.4|3001.4|2999.4|106
1590543600000|2020-05-27 01:40:00|3003.4|3001.4|3004.4|3002.4|3004.4|3002.4|3003.4|3001.4|127
1590543900000|2020-05-27 01:45:00|3004.9|3002.9|3004.4|3002.4|3005.9|3003.9|3004.4|3002.4|305
1590544200000|2020-05-27 01:50:00|3003.4|3001.4|3000.4|2998.4|3003.4|3001.4|3000.4|2998.4|468
1590544500000|2020-05-27 01:55:00|2999.4|2997.4|3000.4|2998.4|3001.4|2999.4|2997.4|2995.4|308
1590544800000|2020-05-27 02:00:00|3000.9|2998.9|2997.4|2995.4|3001.4|2999.4|2997.4|2995.4|189
1590545100000|2020-05-27 02:05:00|2997.9|2995.9|2996.4|2994.4|2999.4|2997.4|2994.9|2992.9|475
1590545400000|2020-05-27 02:10:00|2995.9|2993.9|2996.4|2994.4|2997.4|2995.4|2994.4|2992.4|74
1590545700000|2020-05-27 02:15:00|2996.9|2994.9|2995.4|2993.4|2996.9|2994.9|2994.4|2992.4|170
1590546000000|2020-05-27 02:20:00|2994.9|2992.9|2995.4|2993.4|2996.4|2994.4|2993.4|2991.4|204
1590546300000|2020-05-27 02:25:00|2994.4|2992.4|2998.4|2996.4|2999.4|2997.4|2994.4|2992.4|101
1590546600000|2020-05-27 02:30:00|2998.9|2996.9|2999.4|2997.4|3000.4|2998.4|2998.4|2996.4|75
1590546900000|2020-05-27 02:35:00|3000.4|2998.4|2998.4|2996.4|3000.4|2998.4|2997.4|2995.4|263
1590547200000|2020-05-27 02:40:00|2997.4|2995.4|3002.4|3000.4|3003.4|3001.4|2997.4|2995.4|189
1590547500000|2020-05-27 02:45:00|3003.4|3001.4|3003.4|3001.4|3004.4|3002.4|3002.4|3000.4|104
1590547800000|2020-05-27 02:50:00|3004.4|3002.4|3004.4|3002.4|3004.4|3002.4|3003.4|3001.4|61
1590548100000|2020-05-27 02:55:00|3003.9|3001.9|3007.4|3005.4|3008.4|3006.4|3003.4|3001.4|394
1590548400000|2020-05-27 03:00:00|3007.9|3005.9|3008.4|3006.4|3009.4|3007.4|3007.4|3005.4|757
1590548700000|2020-05-27 03:05:00|3007.4|3005.4|3006.4|3004.4|3008.4|3006.4|3006.4|3004.4|71
1590549000000|2020-05-27 03:10:00|3007.4|3005.4|3006.4|3004.4|3007.4|3005.4|3006.4|3004.4|81
1590549300000|2020-05-27 03:15:00|3007.4|3005.4|3007.4|3005.4|3007.4|3005.4|3006.4|3004.4|56
1590549600000|2020-05-27 03:20:00|3007.9|3005.9|3009.4|3007.4|3009.4|3007.4|3007.9|3005.9|143
1590549900000|2020-05-27 03:25:00|3010.4|3008.4|3008.4|3006.4|3010.4|3008.4|3008.4|3006.4|290
1590550200000|2020-05-27 03:30:00|3009.4|3007.4|3010.4|3008.4|3011.4|3009.4|3008.4|3006.4|352
1590550500000|2020-05-27 03:35:00|3011.4|3009.4|3009.4|3007.4|3011.4|3009.4|3009.4|3007.4|1828
1590550800000|2020-05-27 03:40:00|3010.4|3008.4|3010.4|3008.4|3011.4|3009.4|3010.4|3008.4|185
1590551100000|2020-05-27 03:45:00|3010.9|3008.9|3012.4|3010.4|3012.4|3010.4|3010.4|3008.4|846
1590551400000|2020-05-27 03:50:00|3011.4|3009.4|3011.9|3009.9|3012.4|3010.4|3011.4|3009.4|96
1590551700000|2020-05-27 03:55:00|3011.4|3009.4|3010.4|3008.4|3011.4|3009.4|3009.4|3007.4|51
1590552000000|2020-05-27 04:00:00|3011.4|3009.4|3016.4|3014.4|3017.4|3015.4|3010.4|3008.4|1106
1590552300000|2020-05-27 04:05:00|3015.4|3013.4|3014.4|3012.4|3015.4|3013.4|3014.4|3012.4|198
1590552600000|2020-05-27 04:10:00|3015.4|3013.4|3014.4|3012.4|3015.4|3013.4|3014.4|3012.4|92
1590552900000|2020-05-27 04:15:00|3014.9|3012.9|3015.4|3013.4|3015.4|3013.4|3014.4|3012.4|84
1590553200000|2020-05-27 04:20:00|3014.4|3012.4|3017.4|3015.4|3017.4|3015.4|3014.4|3012.4|64
1590553500000|2020-05-27 04:25:00|3016.4|3014.4|3020.4|3018.4|3020.4|3018.4|3016.4|3014.4|506
1590553800000|2020-05-27 04:30:00|3019.4|3017.4|3017.9|3015.9|3019.9|3017.9|3017.4|3015.4|225
1590554100000|2020-05-27 04:35:00|3017.4|3015.4|3017.4|3015.4|3018.4|3016.4|3016.9|3014.9|80
1590554400000|2020-05-27 04:40:00|3016.4|3014.4|3016.4|3014.4|3016.4|3014.4|3016.4|3014.4|38
1590554700000|2020-05-27 04:45:00|3017.4|3015.4|3018.4|3016.4|3018.4|3016.4|3016.4|3014.4|192
1590555000000|2020-05-27 04:50:00|3017.4|3015.4|3016.4|3014.4|3017.4|3015.4|3016.4|3014.4|227
1590555300000|2020-05-27 04:55:00|3017.4|3015.4|3016.4|3014.4|3017.4|3015.4|3016.4|3014.4|27
1590555600000|2020-05-27 05:00:00|3015.4|3013.4|3016.4|3014.4|3016.4|3014.4|3015.4|3013.4|281
1590555900000|2020-05-27 05:05:00|3015.4|3013.4|3016.4|3014.4|3017.4|3015.4|3015.4|3013.4|103
1590556200000|2020-05-27 05:10:00|3015.4|3013.4|3014.9|3012.9|3016.4|3014.4|3014.4|3012.4|180
1590556500000|2020-05-27 05:15:00|3015.4|3013.4|3015.4|3013.4|3015.4|3013.4|3014.4|3012.4|185
1590556800000|2020-05-27 05:20:00|3016.4|3014.4|3015.4|3013.4|3016.4|3014.4|3014.9|3012.9|96
1590557100000|2020-05-27 05:25:00|3014.4|3012.4|3017.4|3015.4|3017.4|3015.4|3014.4|3012.4|351
1590557400000|2020-05-27 05:30:00|3018.4|3016.4|3015.4|3013.4|3018.4|3016.4|3015.4|3013.4|407
1590557700000|2020-05-27 05:35:00|3016.4|3014.4|3018.4|3016.4|3019.4|3017.4|3014.4|3012.4|589
1590558000000|2020-05-27 05:40:00|3017.9|3015.9|3017.4|3015.4|3018.4|3016.4|3016.4|3014.4|234
1590558300000|2020-05-27 05:45:00|3018.4|3016.4|3018.4|3016.4|3019.4|3017.4|3017.4|3015.4|759
1590558600000|2020-05-27 05:50:00|3017.4|3015.4|3016.4|3014.4|3018.4|3016.4|3016.4|3014.4|815
1590558900000|2020-05-27 05:55:00|3015.4|3013.4|3014.4|3012.4|3016.4|3014.4|3014.4|3012.4|607
1590559200000|2020-05-27 06:00:00|3014.15|3012.65|3014.15|3012.65|3016.15|3014.65|3012.15|3010.65|2544
1590559500000|2020-05-27 06:05:00|3014.65|3013.15|3015.15|3013.65|3016.15|3014.65|3012.15|3010.65|2030
1590559800000|2020-05-27 06:10:00|3016.15|3014.65|3017.15|3015.65|3017.15|3015.65|3015.15|3013.65|1229
1590560100000|2020-05-27 06:15:00|3016.65|3015.15|3015.15|3013.65|3018.15|3016.65|3014.15|3012.65|1789
1590560400000|2020-05-27 06:20:00|3016.15|3014.65|3015.15|3013.65|3017.15|3015.65|3013.65|3012.15|1519
1590560700000|2020-05-27 06:25:00|3014.65|3013.15|3010.15|3008.65|3014.65|3013.15|3010.15|3008.65|1914
1590561000000|2020-05-27 06:30:00|3009.15|3007.65|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1432
1590561300000|2020-05-27 06:35:00|3009.65|3008.15|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1454
1590561600000|2020-05-27 06:40:00|3009.15|3007.65|3009.15|3007.65|3009.15|3007.65|3009.15|3007.65|973
1590561900000|2020-05-27 06:45:00|3008.15|3006.65|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1845
1590562200000|2020-05-27 06:50:00|3009.15|3007.65|3010.15|3008.65|3010.15|3008.65|3009.15|3007.65|2303
1590562500000|2020-05-27 06:55:00|3009.15|3007.65|3009.15|3007.65|3010.15|3008.65|3007.15|3005.65|3909
1590562800000|2020-05-27 07:00:00|3008.15|3006.65|3013.15|3011.65|3013.15|3011.65|3004.15|3002.65|15067
1590563100000|2020-05-27 07:05:00|3012.15|3010.65|3018.15|3016.65|3020.15|3018.65|3010.15|3008.65|9958
1590563400000|2020-05-27 07:10:00|3017.15|3015.65|3014.15|3012.65|3018.15|3016.65|3012.65|3011.15|6924
1590563700000|2020-05-27 07:15:00|3013.15|3011.65|3005.15|3003.65|3016.15|3014.65|3002.15|3000.65|19253
1590564000000|2020-05-27 07:20:00|3004.65|3003.15|3008.15|3006.65|3009.15|3007.65|3004.15|3002.65|7447
1590564300000|2020-05-27 07:25:00|3007.15|3005.65|3014.15|3012.65|3015.15|3013.65|3007.15|3005.65|7287
1590564600000|2020-05-27 07:30:00|3015.15|3013.65|3011.15|3009.65|3015.15|3013.65|3009.15|3007.65|8231
1590564900000|2020-05-27 07:35:00|3012.15|3010.65|3014.15|3012.65|3017.15|3015.65|3010.15|3008.65|8578
1590565200000|2020-05-27 07:40:00|3013.66|3012.16|3016.66|3015.16|3018.66|3017.16|3011.66|3010.16|8600
1590565500000|2020-05-27 07:45:00|3015.66|3014.16|3022.66|3021.16|3024.66|3023.16|3015.66|3014.16|10754
1590565800000|2020-05-27 07:50:00|3021.66|3020.16|3023.66|3022.16|3023.66|3022.16|3021.66|3020.16|6001
1590566100000|2020-05-27 07:55:00|3022.66|3021.16|3022.66|3021.16|3024.66|3023.16|3021.66|3020.16|6012
1590566400000|2020-05-27 08:00:00|3023.66|3022.16|3025.66|3024.16|3026.66|3025.16|3023.66|3022.16|10597
1590566700000|2020-05-27 08:05:00|3026.66|3025.16|3022.66|3021.16|3027.66|3026.16|3022.66|3021.16|10997
1590567000000|2020-05-27 08:10:00|3021.66|3020.16|3021.66|3020.16|3023.66|3022.16|3020.66|3019.16|24601
1590567300000|2020-05-27 08:15:00|3022.66|3021.16|3023.66|3022.16|3025.66|3024.16|3021.66|3020.16|7386
1590567600000|2020-05-27 08:20:00|3022.66|3021.16|3026.66|3025.16|3027.66|3026.16|3022.66|3021.16|7880
1590567900000|2020-05-27 08:25:00|3025.66|3024.16|3025.66|3024.16|3026.66|3025.16|3023.66|3022.16|5148
1590568200000|2020-05-27 08:30:00|3026.16|3024.66|3027.66|3026.16|3029.66|3028.16|3026.16|3024.66|8581
1590568500000|2020-05-27 08:35:00|3027.16|3025.66|3035.66|3034.16|3037.66|3036.16|3027.16|3025.66|22941
1590568800000|2020-05-27 08:40:00|3036.66|3035.16|3036.66|3035.16|3040.66|3039.16|3035.66|3034.16|12050
1590569100000|2020-05-27 08:45:00|3037.66|3036.16|3038.66|3037.16|3039.66|3038.16|3035.66|3034.16|8841
1590569400000|2020-05-27 08:50:00|3037.66|3036.16|3037.66|3036.16|3039.66|3038.16|3036.66|3035.16|8939
1590569700000|2020-05-27 08:55:00|3038.66|3037.16|3036.66|3035.16|3039.66|3038.16|3036.66|3035.16|8068
1590570000000|2020-05-27 09:00:00|3037.66|3036.16|3039.66|3038.16|3039.66|3038.16|3036.66|3035.16|5827
1590570300000|2020-05-27 09:05:00|3039.16|3037.66|3036.66|3035.16|3039.66|3038.16|3036.66|3035.16|9219
1590570600000|2020-05-27 09:10:00|3037.66|3036.16|3044.66|3043.16|3045.66|3044.16|3037.66|3036.16|13000
1590570900000|2020-05-27 09:15:00|3043.66|3042.16|3049.16|3047.66|3050.16|3048.66|3043.66|3042.16|14586
1590571200000|2020-05-27 09:20:00|3049.66|3048.16|3053.66|3052.16|3053.66|3052.16|3048.66|3047.16|18727
1590571500000|2020-05-27 09:25:00|3052.66|3051.16|3053.66|3052.16|3059.66|3058.16|3052.66|3051.16|20816
1590571800000|2020-05-27 09:30:00|3052.66|3051.16|3046.66|3045.16|3054.66|3053.16|3046.66|3045.16|33754
1590572100000|2020-05-27 09:35:00|3047.66|3046.16|3049.66|3048.16|3050.66|3049.16|3045.66|3044.16|18702
1590572400000|2020-05-27 09:40:00|3048.66|3047.16|3047.66|3046.16|3051.66|3050.16|3047.66|3046.16|8402
1590572700000|2020-05-27 09:45:00|3048.66|3047.16|3050.66|3049.16|3050.66|3049.16|3047.66|3046.16|9642
1590573000000|2020-05-27 09:50:00|3049.66|3048.16|3054.66|3053.16|3054.66|3053.16|3049.66|3048.16|19718
1590573300000|2020-05-27 09:55:00|3053.66|3052.16|3056.66|3055.16|3058.66|3057.16|3053.66|3052.16|13638
1590573600000|2020-05-27 10:00:00|3057.66|3056.16|3052.66|3051.16|3057.66|3056.16|3051.66|3050.16|9795
1590573900000|2020-05-27 10:05:00|3051.66|3050.16|3051.66|3050.16|3054.66|3053.16|3050.66|3049.16|10409
1590574200000|2020-05-27 10:10:00|3052.66|3051.16|3057.66|3056.16|3057.66|3056.16|3051.66|3050.16|9017
1590574500000|2020-05-27 10:15:00|3058.66|3057.16|3051.66|3050.16|3059.66|3058.16|3051.66|3050.16|13121
1590574800000|2020-05-27 10:20:00|3052.66|3051.16|3052.66|3051.16|3053.66|3052.16|3050.66|3049.16|13190
1590575100000|2020-05-27 10:25:00|3051.66|3050.16|3049.66|3048.16|3051.66|3050.16|3048.66|3047.16|6679
1590575400000|2020-05-27 10:30:00|3049.16|3047.66|3051.66|3050.16|3052.66|3051.16|3048.66|3047.16|12136
1590575700000|2020-05-27 10:35:00|3050.66|3049.16|3053.66|3052.16|3053.66|3052.16|3050.66|3049.16|3284
1590576000000|2020-05-27 10:40:00|3052.66|3051.16|3053.66|3052.16|3054.66|3053.16|3050.66|3049.16|11133
1590576300000|2020-05-27 10:45:00|3054.66|3053.16|3052.66|3051.16|3054.66|3053.16|3052.66|3051.16|3654
1590576600000|2020-05-27 10:50:00|3051.66|3050.16|3049.66|3048.16|3052.66|3051.16|3047.66|3046.16|5754
1590576900000|2020-05-27 10:55:00|3050.66|3049.16|3057.66|3056.16|3057.66|3056.16|3048.66|3047.16|7343
1590577200000|2020-05-27 11:00:00|3056.66|3055.16|3059.66|3058.16|3059.66|3058.16|3052.66|3051.16|10070
1590577500000|2020-05-27 11:05:00|3060.66|3059.16|3061.66|3060.16|3062.66|3061.16|3058.66|3057.16|10558
1590577800000|2020-05-27 11:10:00|3061.16|3059.66|3056.66|3055.16|3061.66|3060.16|3055.66|3054.16|6088
1590578100000|2020-05-27 11:15:00|3056.16|3054.66|3055.66|3054.16|3058.66|3057.16|3054.66|3053.16|6797
1590578400000|2020-05-27 11:20:00|3056.66|3055.16|3058.66|3057.16|3059.66|3058.16|3056.66|3055.16|4981
1590578700000|2020-05-27 11:25:00|3059.66|3058.16|3059.66|3058.16|3059.66|3058.16|3056.66|3055.16|5264
1590579000000|2020-05-27 11:30:00|3058.66|3057.16|3060.66|3059.16|3061.66|3060.16|3056.66|3055.16|6196
1590579300000|2020-05-27 11:35:00|3061.66|3060.16|3064.66|3063.16|3065.66|3064.16|3061.66|3060.16|9020
1590579600000|2020-05-27 11:40:00|3064.2|3062.7|3061.2|3059.7|3065.2|3063.7|3060.2|3058.7|7548
1590579900000|2020-05-27 11:45:00|3062.2|3060.7|3058.2|3056.7|3062.2|3060.7|3058.2|3056.7|7466
1590580200000|2020-05-27 11:50:00|3057.2|3055.7|3063.2|3061.7|3063.2|3061.7|3057.2|3055.7|6745
1590580500000|2020-05-27 11:55:00|3063.7|3062.2|3061.2|3059.7|3064.2|3062.7|3060.2|3058.7|3802
1590580800000|2020-05-27 12:00:00|3060.2|3058.7|3057.2|3055.7|3062.2|3060.7|3057.2|3055.7|3997
1590581100000|2020-05-27 12:05:00|3058.2|3056.7|3060.2|3058.7|3060.2|3058.7|3056.2|3054.7|7492
1590581400000|2020-05-27 12:10:00|3059.2|3057.7|3062.2|3060.7|3062.2|3060.7|3058.2|3056.7|7525
1590581700000|2020-05-27 12:15:00|3061.2|3059.7|3062.2|3060.7|3063.2|3061.7|3060.2|3058.7|6857
1590582000000|2020-05-27 12:20:00|3063.2|3061.7|3065.2|3063.7|3065.2|3063.7|3062.2|3060.7|8045
1590582300000|2020-05-27 12:25:00|3064.7|3063.2|3061.2|3059.7|3066.2|3064.7|3061.2|3059.7|7310
1590582600000|2020-05-27 12:30:00|3062.2|3060.7|3061.2|3059.7|3063.2|3061.7|3060.2|3058.7|11620
1590582900000|2020-05-27 12:35:00|3060.2|3058.7|3062.2|3060.7|3063.2|3061.7|3060.2|3058.7|5771
1590583200000|2020-05-27 12:40:00|3063.2|3061.7|3067.2|3065.7|3067.2|3065.7|3063.2|3061.7|8185
1590583500000|2020-05-27 12:45:00|3068.2|3066.7|3067.2|3065.7|3068.2|3066.7|3066.2|3064.7|7473
1590583800000|2020-05-27 12:50:00|3066.2|3064.7|3059.2|3057.7|3066.2|3064.7|3058.2|3056.7|7806
1590584100000|2020-05-27 12:55:00|3058.2|3056.7|3057.2|3055.7|3060.2|3058.7|3056.2|3054.7|14824
1590584400000|2020-05-27 13:00:00|3056.7|3055.2|3060.2|3058.7|3060.2|3058.7|3055.2|3053.7|8646
1590584700000|2020-05-27 13:05:00|3061.2|3059.7|3061.2|3059.7|3062.2|3060.7|3060.2|3058.7|7741
1590585000000|2020-05-27 13:10:00|3062.2|3060.7|3063.2|3061.7|3064.2|3062.7|3062.2|3060.7|15994
1590585300000|2020-05-27 13:15:00|3062.2|3060.7|3064.2|3062.7|3065.2|3063.7|3062.2|3060.7|3446
1590585600000|2020-05-27 13:20:00|3065.2|3063.7|3060.7|3059.2|3065.2|3063.7|3060.2|3058.7|4558
1590585900000|2020-05-27 13:25:00|3061.2|3059.7|3060.2|3058.7|3063.2|3061.7|3060.2|3058.7|6554
1590586200000|2020-05-27 13:30:00|3061.2|3059.7|3058.2|3056.7|3062.2|3060.7|3055.2|3053.7|9971
1590586500000|2020-05-27 13:35:00|3058.7|3057.2|3051.2|3049.7|3059.2|3057.7|3050.2|3048.7|13722
1590586800000|2020-05-27 13:40:00|3050.2|3048.7|3052.2|3050.7|3053.2|3051.7|3048.2|3046.7|11611
1590587100000|2020-05-27 13:45:00|3051.2|3049.7|3040.2|3038.7|3051.2|3049.7|3040.2|3038.7|27253
1590587400000|2020-05-27 13:50:00|3041.2|3039.7|3032.2|3030.7|3043.2|3041.7|3031.2|3029.7|29276
1590587700000|2020-05-27 13:55:00|3033.2|3031.7|3037.2|3035.7|3037.2|3035.7|3032.2|3030.7|25186
1590588000000|2020-05-27 14:00:00|3038.2|3036.7|3039.2|3037.7|3040.2|3038.7|3033.2|3031.7|25236
1590588300000|2020-05-27 14:05:00|3040.2|3038.7|3046.2|3044.7|3046.2|3044.7|3039.2|3037.7|19278
1590588600000|2020-05-27 14:10:00|3047.56|3046.06|3049.56|3048.06|3052.56|3051.06|3047.56|3046.06|22205
1590588900000|2020-05-27 14:15:00|3050.56|3049.06|3056.56|3055.06|3056.56|3055.06|3049.56|3048.06|17610
1590589200000|2020-05-27 14:20:00|3055.56|3054.06|3046.56|3045.06|3055.56|3054.06|3044.56|3043.06|18587
1590589500000|2020-05-27 14:25:00|3046.06|3044.56|3048.56|3047.06|3050.56|3049.06|3043.56|3042.06|15304
1590589800000|2020-05-27 14:30:00|3047.56|3046.06|3039.56|3038.06|3047.56|3046.06|3037.56|3036.06|16406
1590590100000|2020-05-27 14:35:00|3038.56|3037.06|3037.56|3036.06|3041.56|3040.06|3035.56|3034.06|16648
1590590400000|2020-05-27 14:40:00|3036.56|3035.06|3039.56|3038.06|3039.56|3038.06|3030.56|3029.06|17779
1590590700000|2020-05-27 14:45:00|3038.56|3037.06|3027.56|3026.06|3039.56|3038.06|3027.56|3026.06|23338
1590591000000|2020-05-27 14:50:00|3028.56|3027.06|3034.56|3033.06|3035.56|3034.06|3026.56|3025.06|15319
1590591300000|2020-05-27 14:55:00|3035.56|3034.06|3038.56|3037.06|3040.56|3039.06|3033.56|3032.06|14678
1590591600000|2020-05-27 15:00:00|3039.56|3038.06|3043.56|3042.06|3045.56|3044.06|3034.56|3033.06|17250
1590591900000|2020-05-27 15:05:00|3042.56|3041.06|3042.56|3041.06|3046.56|3045.06|3041.56|3040.06|11619
1590592200000|2020-05-27 15:10:00|3042.06|3040.56|3041.56|3040.06|3044.56|3043.06|3038.56|3037.06|13575
1590592500000|2020-05-27 15:15:00|3040.56|3039.06|3047.56|3046.06|3047.56|3046.06|3037.56|3036.06|19852
1590592800000|2020-05-27 15:20:00|3046.56|3045.06|3045.56|3044.06|3048.56|3047.06|3044.56|3043.06|11443
1590593100000|2020-05-27 15:25:00|3046.56|3045.06|3048.56|3047.06|3049.56|3048.06|3044.56|3043.06|31176
1590593400000|2020-05-27 15:30:00|3049.56|3048.06|3049.56|3048.06|3050.56|3049.06|3045.56|3044.06|65445
1590593700000|2020-05-27 15:35:00|3050.56|3049.06|3041.56|3040.06|3051.56|3050.06|3034.56|3033.06|74489
1590594000000|2020-05-27 15:40:00|3042.56|3041.06|3042.56|3041.06|3044.56|3043.06|3040.56|3039.06|19539
1590594300000|2020-05-27 15:45:00|3041.56|3040.06|3050.56|3049.06|3050.56|3049.06|3041.56|3040.06|12832
1590594600000|2020-05-27 15:50:00|3049.56|3048.06|3048.56|3047.06|3050.56|3049.06|3046.56|3045.06|9723
1590594900000|2020-05-27 15:55:00|3047.56|3046.06|3049.56|3048.06|3050.56|3049.06|3047.56|3046.06|8484
1590595200000|2020-05-27 16:00:00|3050.56|3049.06|3053.56|3052.06|3053.56|3052.06|3048.56|3047.06|5350
1590595500000|2020-05-27 16:05:00|3052.56|3051.06|3054.56|3053.06|3054.56|3053.06|3052.56|3051.06|5826
1590595800000|2020-05-27 16:10:00|3055.56|3054.06|3052.56|3051.06|3056.56|3055.06|3052.56|3051.06|3866
1590596100000|2020-05-27 16:15:00|3053.56|3052.06|3054.56|3053.06|3056.56|3055.06|3052.06|3050.56|5844
1590596400000|2020-05-27 16:20:00|3054.06|3052.56|3051.56|3050.06|3054.56|3053.06|3049.56|3048.06|3238
1590596700000|2020-05-27 16:25:00|3052.06|3050.56|3052.56|3051.06|3055.56|3054.06|3051.56|3050.06|3613
1590597000000|2020-05-27 16:30:00|3051.56|3050.06|3053.56|3052.06|3053.56|3052.06|3050.56|3049.06|1425
1590597300000|2020-05-27 16:35:00|3053.06|3051.56|3054.56|3053.06|3054.56|3053.06|3052.56|3051.06|1791
1590597600000|2020-05-27 16:40:00|3054.06|3052.56|3053.56|3052.06|3054.56|3053.06|3051.56|3050.06|2507
1590597900000|2020-05-27 16:45:00|3054.56|3053.06|3054.56|3053.06|3056.56|3055.06|3053.56|3052.06|1862
1590598200000|2020-05-27 16:50:00|3055.56|3054.06|3055.56|3054.06|3056.56|3055.06|3054.56|3053.06|2265
1590598500000|2020-05-27 16:55:00|3054.56|3053.06|3053.56|3052.06|3055.56|3054.06|3053.56|3052.06|2103
1590598800000|2020-05-27 17:00:00|3052.56|3051.06|3053.56|3052.06|3056.56|3055.06|3044.56|3043.06|12298
1590599100000|2020-05-27 17:05:00|3054.06|3052.56|3051.56|3050.06|3054.56|3053.06|3050.56|3049.06|2136
1590599400000|2020-05-27 17:10:00|3052.56|3051.06|3052.56|3051.06|3053.56|3052.06|3050.56|3049.06|760
1590599700000|2020-05-27 17:15:00|3052.06|3050.56|3052.56|3051.06|3053.56|3052.06|3049.56|3048.06|643
1590600000000|2020-05-27 17:20:00|3053.56|3052.06|3051.56|3050.06|3053.56|3052.06|3051.56|3050.06|772
1590600300000|2020-05-27 17:25:00|3052.06|3050.56|3051.56|3050.06|3052.56|3051.06|3049.56|3048.06|846
1590600600000|2020-05-27 17:30:00|3050.56|3049.06|3047.56|3046.06|3050.56|3049.06|3047.56|3046.06|1427
1590600900000|2020-05-27 17:35:00|3048.56|3047.06|3053.56|3052.06|3053.56|3052.06|3047.56|3046.06|1084
1590601200000|2020-05-27 17:40:00|3053.06|3051.56|3052.56|3051.06|3053.56|3052.06|3051.56|3050.06|427
1590601500000|2020-05-27 17:45:00|3051.56|3050.06|3052.56|3051.06|3052.56|3051.06|3050.56|3049.06|469
1590601800000|2020-05-27 17:50:00|3051.56|3050.06|3053.56|3052.06|3054.56|3053.06|3050.56|3049.06|915
1590602100000|2020-05-27 17:55:00|3052.56|3051.06|3053.56|3052.06|3053.56|3052.06|3052.56|3051.06|389
1590602400000|2020-05-27 18:00:00|3054.56|3053.06|3057.56|3056.06|3059.56|3058.06|3054.56|3053.06|3030
1590602700000|2020-05-27 18:05:00|3056.56|3055.06|3056.56|3055.06|3057.56|3056.06|3055.56|3054.06|881
1590603000000|2020-05-27 18:10:00|3057.06|3055.56|3059.56|3058.06|3060.56|3059.06|3056.56|3055.06|1562
1590603300000|2020-05-27 18:15:00|3060.56|3059.06|3060.56|3059.06|3061.56|3060.06|3059.56|3058.06|1215
1590603600000|2020-05-27 18:20:00|3059.56|3058.06|3055.56|3054.06|3060.56|3059.06|3055.56|3054.06|2777
1590603900000|2020-05-27 18:25:00|3056.56|3055.06|3057.56|3056.06|3057.56|3056.06|3056.56|3055.06|868
1590604200000|2020-05-27 18:30:00|3056.56|3055.06|3058.56|3057.06|3059.56|3058.06|3055.56|3054.06|741
1590604500000|2020-05-27 18:35:00|3058.06|3056.56|3057.56|3056.06|3059.56|3058.06|3057.56|3056.06|554
1590604800000|2020-05-27 18:40:00|3058.06|3056.56|3057.56|3056.06|3058.56|3057.06|3056.56|3055.06|533
1590605100000|2020-05-27 18:45:00|3056.56|3055.06|3056.56|3055.06|3057.56|3056.06|3055.56|3054.06|714
1590605400000|2020-05-27 18:50:00|3057.56|3056.06|3059.56|3058.06|3059.56|3058.06|3057.56|3056.06|1404
1590605700000|2020-05-27 18:55:00|3060.06|3058.56|3060.56|3059.06|3060.56|3059.06|3060.06|3058.56|1069
1590606000000|2020-05-27 19:00:00|3061.56|3060.06|3059.56|3058.06|3061.56|3060.06|3058.56|3057.06|2238
1590606300000|2020-05-27 19:05:00|3058.56|3057.06|3059.56|3058.06|3060.56|3059.06|3057.56|3056.06|1438
1590606600000|2020-05-27 19:10:00|3060.56|3059.06|3061.56|3060.06|3062.56|3061.06|3060.06|3058.56|2380
1590606900000|2020-05-27 19:15:00|3060.56|3059.06|3062.56|3061.06|3062.56|3061.06|3059.56|3058.06|1678
1590607200000|2020-05-27 19:20:00|3061.56|3060.06|3060.56|3059.06|3062.56|3061.06|3060.56|3059.06|1863
1590607500000|2020-05-27 19:25:00|3061.56|3060.06|3063.56|3062.06|3064.56|3063.06|3061.56|3060.06|1938
1590607800000|2020-05-27 19:30:00|3062.56|3061.06|3060.56|3059.06|3062.56|3061.06|3059.56|3058.06|1589
1590608100000|2020-05-27 19:35:00|3059.56|3058.06|3061.56|3060.06|3061.56|3060.06|3059.56|3058.06|3295
1590608400000|2020-05-27 19:40:00|3062.56|3061.06|3065.56|3064.06|3066.56|3065.06|3062.56|3061.06|1497
1590608700000|2020-05-27 19:45:00|3064.56|3063.06|3064.56|3063.06|3066.56|3065.06|3063.56|3062.06|3624
1590609000000|2020-05-27 19:50:00|3065.56|3064.06|3064.56|3063.06|3066.56|3065.06|3064.56|3063.06|5191
1590609300000|2020-05-27 19:55:00|3063.56|3062.06|3062.56|3061.06|3064.56|3063.06|3060.56|3059.06|8859
1590609600000|2020-05-27 20:00:00|3064.21|3061.21|3064.71|3061.71|3065.11|3062.11|3060.81|3057.81|163
1590609900000|2020-05-27 20:05:00|3065.31|3062.31|3064.71|3061.71|3066.21|3063.21|3064.71|3061.71|0
1590610200000|2020-05-27 20:10:00|3064.91|3061.91|3068.11|3065.11|3068.61|3065.61|3064.21|3061.21|0
1590610500000|2020-05-27 20:15:00|3067.71|3064.71|3068.21|3065.21|3068.31|3065.31|3067.71|3064.71|0
1590610800000|2020-05-27 20:20:00|3068.11|3065.11|3068.01|3065.01|3068.21|3065.21|3068.01|3065.01|0
1590611100000|2020-05-27 20:25:00|3068.11|3065.11|3067.71|3064.71|3068.11|3065.11|3067.61|3064.61|0
1590611400000|2020-05-27 20:30:00|3067.51|3064.51|3070.21|3067.21|3070.91|3067.91|3067.51|3064.51|0
1590611700000|2020-05-27 20:35:00|3070.41|3067.41|3069.31|3066.31|3071.31|3068.31|3068.61|3065.61|0
1590612000000|2020-05-27 20:40:00|3069.11|3066.11|3068.61|3065.61|3069.81|3066.81|3068.41|3065.41|0
1590612300000|2020-05-27 20:45:00|3068.41|3065.41|3068.81|3065.81|3068.81|3065.81|3068.21|3065.21|0
1590612600000|2020-05-27 20:50:00|3068.61|3065.61|3069.31|3066.31|3069.31|3066.31|3068.41|3065.41|0
1590612900000|2020-05-27 20:55:00|3069.11|3066.11|3068.81|3065.81|3069.51|3066.51|3068.61|3065.61|0
1590613200000|2020-05-27 21:00:00|3068.71|3065.71|3068.61|3065.61|3068.71|3065.71|3068.51|3065.51|0
1590613500000|2020-05-27 21:05:00|3068.71|3065.71|3068.71|3065.71|3069.31|3066.31|3068.51|3065.51|0
1590613800000|2020-05-27 21:10:00|3068.81|3065.81|3068.91|3065.91|3069.41|3066.41|3068.71|3065.71|0
1590614100000|2020-05-27 21:15:00|3069.01|3066.01|3067.91|3064.91|3069.11|3066.11|3067.91|3064.91|0
1590614400000|2020-05-27 21:20:00|3067.81|3064.81|3067.21|3064.21|3067.91|3064.91|3067.01|3064.01|0
1590614700000|2020-05-27 21:25:00|3066.91|3063.91|3067.81|3064.81|3067.81|3064.81|3066.71|3063.71|0
1590615000000|2020-05-27 21:30:00|3067.71|3064.71|3067.61|3064.61|3067.91|3064.91|3067.21|3064.21|0
1590615300000|2020-05-27 21:35:00|3067.51|3064.51|3067.51|3064.51|3067.81|3064.81|3067.51|3064.51|0
1590615600000|2020-05-27 21:40:00|3067.61|3064.61|3067.51|3064.51|3067.61|3064.61|3067.41|3064.41|0
1590615900000|2020-05-27 21:45:00|3067.31|3064.31|3067.61|3064.61|3067.81|3064.81|3067.11|3064.11|0
1590616200000|2020-05-27 21:50:00|3067.71|3064.71|3067.21|3064.21|3067.81|3064.81|3066.91|3063.91|0
1590616500000|2020-05-27 21:55:00|3067.31|3064.31|3067.01|3064.01|3068.01|3065.01|3066.51|3063.51|0
1590616800000|2020-05-27 22:00:00|3067.31|3064.31|3066.51|3063.51|3068.41|3065.41|3065.31|3062.31|0
1590617100000|2020-05-27 22:05:00|3066.71|3063.71|3065.81|3062.81|3066.71|3063.71|3065.11|3062.11|0
1590617400000|2020-05-27 22:10:00|3065.71|3062.71|3065.61|3062.61|3065.81|3062.81|3064.41|3061.41|0
1590617700000|2020-05-27 22:15:00|3065.81|3062.81|3065.31|3062.31|3067.81|3064.81|3064.91|3061.91|0
1590618000000|2020-05-27 22:20:00|3065.11|3062.11|3065.61|3062.61|3066.21|3063.21|3064.91|3061.91|0
1590618300000|2020-05-27 22:25:00|3065.41|3062.41|3064.21|3061.21|3065.41|3062.41|3064.01|3061.01|0
1590618600000|2020-05-27 22:30:00|3064.41|3061.41|3063.41|3060.41|3064.41|3061.41|3062.51|3059.51|0
1590618900000|2020-05-27 22:35:00|3063.21|3060.21|3063.91|3060.91|3064.11|3061.11|3062.81|3059.81|0
1590619200000|2020-05-27 22:40:00|3063.81|3060.81|3064.61|3061.61|3065.71|3062.71|3063.71|3060.71|0
1590619500000|2020-05-27 22:45:00|3064.31|3061.31|3065.91|3062.91|3066.21|3063.21|3063.91|3060.91|0
1590619800000|2020-05-27 22:50:00|3066.01|3063.01|3069.31|3066.31|3070.21|3067.21|3065.71|3062.71|0
1590620100000|2020-05-27 22:55:00|3069.41|3066.41|3068.41|3065.41|3069.61|3066.61|3068.01|3065.01|0
1590620400000|2020-05-27 23:00:00|3068.61|3065.61|3068.61|3065.61|3069.61|3066.61|3068.41|3065.41|0
1590620700000|2020-05-27 23:05:00|3068.41|3065.41|3070.21|3067.21|3070.51|3067.51|3068.41|3065.41|0
1590621000000|2020-05-27 23:10:00|3070.51|3067.51|3069.81|3066.81|3070.51|3067.51|3069.61|3066.61|0
1590621300000|2020-05-27 23:15:00|3070.01|3067.01|3067.31|3064.31|3070.31|3067.31|3067.31|3064.31|0
1590621600000|2020-05-27 23:20:00|3067.51|3064.51|3068.01|3065.01|3068.21|3065.21|3066.61|3063.61|0
1590621900000|2020-05-27 23:25:00|3067.71|3064.71|3067.71|3064.71|3068.91|3065.91|3067.61|3064.61|0
1590622200000|2020-05-27 23:30:00|3067.81|3064.81|3067.51|3064.51|3068.41|3065.41|3067.11|3064.11|0
1590622500000|2020-05-27 23:35:00|3067.41|3064.41|3066.61|3063.61|3067.71|3064.71|3066.61|3063.61|0
1590622800000|2020-05-27 23:40:00|3066.71|3063.71|3065.71|3062.71|3066.81|3063.81|3065.01|3062.01|0
1590623100000|2020-05-27 23:45:00|3065.61|3062.61|3067.51|3064.51|3067.51|3064.51|3065.51|3062.51|0
1590623400000|2020-05-27 23:50:00|3067.31|3064.31|3069.61|3066.61|3069.81|3066.81|3067.11|3064.11|0
1590623700000|2020-05-27 23:55:00|3069.31|3066.31|3073.01|3070.01|3073.31|3070.31|3069.11|3066.11|0
1590624000000|2020-05-28 00:00:00|3072.71|3069.71|3071.11|3068.11|3072.81|3069.81|3070.21|3067.21|0
1590624300000|2020-05-28 00:05:00|3071.41|3068.41|3076.11|3073.11|3078.41|3075.41|3071.11|3068.11|0
1590624600000|2020-05-28 00:10:00|3076.31|3073.31|3074.31|3071.31|3076.61|3073.61|3074.21|3071.21|0
1590624900000|2020-05-28 00:15:00|3074.21|3071.21|3068.81|3066.81|3074.41|3071.41|3067.81|3065.81|1794
1590625200000|2020-05-28 00:20:00|3069.81|3067.81|3069.81|3067.81|3069.81|3067.81|3069.81|3067.81|705
1590625500000|2020-05-28 00:25:00|3068.81|3066.81|3071.81|3069.81|3072.81|3070.81|3068.81|3066.81|1102
1590625800000|2020-05-28 00:30:00|3072.81|3070.81|3071.31|3069.31|3073.81|3071.81|3071.31|3069.31|319
1590626100000|2020-05-28 00:35:00|3071.81|3069.81|3073.81|3071.81|3074.81|3072.81|3070.81|3068.81|576
1590626400000|2020-05-28 00:40:00|3074.81|3072.81|3076.81|3074.81|3078.81|3076.81|3074.81|3072.81|924
1590626700000|2020-05-28 00:45:00|3075.81|3073.81|3082.81|3080.81|3082.81|3080.81|3075.81|3073.81|915
1590627000000|2020-05-28 00:50:00|3081.81|3079.81|3082.81|3080.81|3083.81|3081.81|3081.81|3079.81|826
1590627300000|2020-05-28 00:55:00|3082.31|3080.31|3080.81|3078.81|3082.81|3080.81|3079.81|3077.81|380
1590627600000|2020-05-28 01:00:00|3079.81|3077.81|3081.81|3079.81|3082.81|3080.81|3079.81|3077.81|551
1590627900000|2020-05-28 01:05:00|3080.81|3078.81|3083.81|3081.81|3083.81|3081.81|3080.81|3078.81|278
1590628200000|2020-05-28 01:10:00|3083.31|3081.31|3080.81|3078.81|3083.81|3081.81|3079.81|3077.81|326
1590628500000|2020-05-28 01:15:00|3080.31|3078.31|3079.81|3077.81|3080.81|3078.81|3077.81|3075.81|229
1590628800000|2020-05-28 01:20:00|3079.31|3077.31|3078.81|3076.81|3080.81|3078.81|3077.81|3075.81|104
1590629100000|2020-05-28 01:25:00|3077.81|3075.81|3080.81|3078.81|3080.81|3078.81|3077.81|3075.81|255
1590629400000|2020-05-28 01:30:00|3079.81|3077.81|3084.81|3082.81|3084.81|3082.81|3079.81|3077.81|1129
1590629700000|2020-05-28 01:35:00|3083.81|3081.81|3082.81|3080.81|3084.81|3082.81|3082.81|3080.81|1044
1590630000000|2020-05-28 01:40:00|3083.81|3081.81|3084.81|3082.81|3084.81|3082.81|3082.81|3080.81|518
1590630300000|2020-05-28 01:45:00|3083.81|3081.81|3083.81|3081.81|3084.81|3082.81|3083.81|3081.81|425
1590630600000|2020-05-28 01:50:00|3084.81|3082.81|3087.81|3085.81|3088.81|3086.81|3084.81|3082.81|1697
1590630900000|2020-05-28 01:55:00|3086.81|3084.81|3085.81|3083.81|3087.81|3085.81|3085.81|3083.81|243
1590631200000|2020-05-28 02:00:00|3086.81|3084.81|3086.81|3084.81|3086.81|3084.81|3084.81|3082.81|412
1590631500000|2020-05-28 02:05:00|3087.31|3085.31|3087.31|3085.31|3088.81|3086.81|3086.81|3084.81|329
1590631800000|2020-05-28 02:10:00|3087.81|3085.81|3088.81|3086.81|3088.81|3086.81|3087.81|3085.81|102
1590632100000|2020-05-28 02:15:00|3087.81|3085.81|3090.81|3088.81|3090.81|3088.81|3087.81|3085.81|221
1590632400000|2020-05-28 02:20:00|3091.31|3089.31|3087.81|3085.81|3091.31|3089.31|3087.81|3085.81|145
1590632700000|2020-05-28 02:25:00|3086.81|3084.81|3085.81|3083.81|3087.31|3085.31|3085.81|3083.81|200
1590633000000|2020-05-28 02:30:00|3084.81|3082.81|3082.81|3080.81|3086.81|3084.81|3082.81|3080.81|300
1590633300000|2020-05-28 02:35:00|3083.31|3081.31|3082.81|3080.81|3083.81|3081.81|3082.31|3080.31|113
1590633600000|2020-05-28 02:40:00|3083.81|3081.81|3085.81|3083.81|3085.81|3083.81|3083.81|3081.81|205
1590633900000|2020-05-28 02:45:00|3086.81|3084.81|3085.81|3083.81|3086.81|3084.81|3084.31|3082.31|278
1590634200000|2020-05-28 02:50:00|3084.81|3082.81|3084.81|3082.81|3085.81|3083.81|3084.81|3082.81|223
1590634500000|2020-05-28 02:55:00|3085.31|3083.31|3084.81|3082.81|3086.31|3084.31|3083.81|3081.81|253
1590634800000|2020-05-28 03:00:00|3083.81|3081.81|3083.81|3081.81|3084.81|3082.81|3082.81|3080.81|267
1590635100000|2020-05-28 03:05:00|3083.31|3081.31|3084.81|3082.81|3084.81|3082.81|3081.81|3079.81|281
1590635400000|2020-05-28 03:10:00|3085.81|3083.81|3083.81|3081.81|3085.81|3083.81|3083.81|3081.81|323
1590635700000|2020-05-28 03:15:00|3084.81|3082.81|3084.81|3082.81|3085.81|3083.81|3084.81|3082.81|134
1590636000000|2020-05-28 03:20:00|3085.31|3083.31|3082.81|3080.81|3086.81|3084.81|3081.81|3079.81|157
1590636300000|2020-05-28 03:25:00|3082.31|3080.31|3080.31|3078.31|3082.81|3080.81|3078.81|3076.81|427
1590636600000|2020-05-28 03:30:00|3079.81|3077.81|3076.31|3074.31|3081.81|3079.81|3075.81|3073.81|404
1590636900000|2020-05-28 03:35:00|3076.81|3074.81|3070.81|3068.81|3076.81|3074.81|3069.81|3067.81|973
1590637200000|2020-05-28 03:40:00|3070.31|3068.31|3072.81|3070.81|3072.81|3070.81|3069.81|3067.81|150
1590637500000|2020-05-28 03:45:00|3072.31|3070.31|3068.81|3066.81|3074.81|3072.81|3068.81|3066.81|227
1590637800000|2020-05-28 03:50:00|3069.31|3067.31|3066.81|3064.81|3069.81|3067.81|3066.31|3064.31|483
1590638100000|2020-05-28 03:55:00|3067.31|3065.31|3062.81|3060.81|3067.81|3065.81|3059.81|3057.81|834
1590638400000|2020-05-28 04:00:00|3063.81|3061.81|3061.81|3059.81|3064.81|3062.81|3060.81|3058.81|448
1590638700000|2020-05-28 04:05:00|3062.81|3060.81|3067.81|3065.81|3067.81|3065.81|3062.81|3060.81|307
1590639000000|2020-05-28 04:10:00|3068.81|3066.81|3070.81|3068.81|3071.81|3069.81|3068.81|3066.81|752
1590639300000|2020-05-28 04:15:00|3069.81|3067.81|3063.81|3061.81|3069.81|3067.81|3063.81|3061.81|184
1590639600000|2020-05-28 04:20:00|3062.81|3060.81|3061.81|3059.81|3064.81|3062.81|3060.81|3058.81|294
1590639900000|2020-05-28 04:25:00|3061.31|3059.31|3061.81|3059.81|3061.81|3059.81|3060.81|3058.81|245
1590640200000|2020-05-28 04:30:00|3061.31|3059.31|3067.81|3065.81|3067.81|3065.81|3060.81|3058.81|420
1590640500000|2020-05-28 04:35:00|3068.81|3066.81|3073.81|3071.81|3073.81|3071.81|3066.81|3064.81|377
1590640800000|2020-05-28 04:40:00|3072.81|3070.81|3076.81|3074.81|3076.81|3074.81|3072.81|3070.81|386
1590641100000|2020-05-28 04:45:00|3076.31|3074.31|3076.31|3074.31|3076.31|3074.31|3073.81|3071.81|238
1590641400000|2020-05-28 04:50:00|3076.81|3074.81|3074.81|3072.81|3078.81|3076.81|3074.81|3072.81|241
1590641700000|2020-05-28 04:55:00|3074.31|3072.31|3074.81|3072.81|3075.81|3073.81|3073.81|3071.81|91
1590642000000|2020-05-28 05:00:00|3073.81|3071.81|3074.81|3072.81|3074.81|3072.81|3068.81|3066.81|573
1590642300000|2020-05-28 05:05:00|3074.31|3072.31|3078.81|3076.81|3080.81|3078.81|3073.81|3071.81|722
1590642600000|2020-05-28 05:10:00|3079.31|3077.31|3082.81|3080.81|3083.81|3081.81|3076.81|3074.81|460
1590642900000|2020-05-28 05:15:00|3082.31|3080.31|3082.31|3080.31|3082.81|3080.81|3080.81|3078.81|440
1590643200000|2020-05-28 05:20:00|3081.81|3079.81|3083.31|3081.31|3083.81|3081.81|3080.31|3078.31|252
1590643500000|2020-05-28 05:25:00|3083.81|3081.81|3084.81|3082.81|3084.81|3082.81|3081.81|3079.81|207
1590643800000|2020-05-28 05:30:00|3085.81|3083.81|3080.81|3078.81|3085.81|3083.81|3079.81|3077.81|424
1590644100000|2020-05-28 05:35:00|3081.81|3079.81|3081.31|3079.31|3081.81|3079.81|3078.81|3076.81|700
1590644400000|2020-05-28 05:40:00|3081.81|3079.81|3080.81|3078.81|3085.81|3083.81|3080.81|3078.81|347
1590644700000|2020-05-28 05:45:00|3081.31|3079.31|3082.81|3080.81|3083.81|3081.81|3079.81|3077.81|446
1590645000000|2020-05-28 05:50:00|3083.31|3081.31|3080.81|3078.81|3083.31|3081.31|3078.81|3076.81|521
1590645300000|2020-05-28 05:55:00|3081.81|3079.81|3084.81|3082.81|3084.81|3082.81|3079.81|3077.81|1170
1590645600000|2020-05-28 06:00:00|3084.56|3083.06|3083.56|3082.06|3086.56|3085.06|3077.56|3076.06|4887
1590645900000|2020-05-28 06:05:00|3082.56|3081.06|3086.56|3085.06|3087.56|3086.06|3082.56|3081.06|2389
1590646200000|2020-05-28 06:10:00|3087.06|3085.56|3088.56|3087.06|3089.56|3088.06|3085.56|3084.06|1939
1590646500000|2020-05-28 06:15:00|3089.06|3087.56|3085.56|3084.06|3089.56|3088.06|3084.56|3083.06|3345
1590646800000|2020-05-28 06:20:00|3084.56|3083.06|3084.56|3083.06|3086.56|3085.06|3084.56|3083.06|2715
1590647100000|2020-05-28 06:25:00|3085.56|3084.06|3082.56|3081.06|3085.56|3084.06|3080.56|3079.06|3674
1590647400000|2020-05-28 06:30:00|3081.56|3080.06|3081.56|3080.06|3082.56|3081.06|3079.56|3078.06|2105
1590647700000|2020-05-28 06:35:00|3080.56|3079.06|3080.56|3079.06|3081.56|3080.06|3079.56|3078.06|2353
1590648000000|2020-05-28 06:40:00|3079.56|3078.06|3078.56|3077.06|3080.56|3079.06|3078.56|3077.06|1874
1590648300000|2020-05-28 06:45:00|3079.56|3078.06|3073.56|3072.06|3079.56|3078.06|3072.56|3071.06|3101
1590648600000|2020-05-28 06:50:00|3074.56|3073.06|3071.56|3070.06|3074.56|3073.06|3071.56|3070.06|2627
1590648900000|2020-05-28 06:55:00|3070.56|3069.06|3071.56|3070.06|3074.06|3072.56|3070.56|3069.06|4241
1590649200000|2020-05-28 07:00:00|3072.06|3070.56|3069.06|3067.56|3073.06|3071.56|3066.56|3065.06|18224
1590649500000|2020-05-28 07:05:00|3069.56|3068.06|3066.56|3065.06|3070.56|3069.06|3065.56|3064.06|8502
1590649800000|2020-05-28 07:10:00|3065.56|3064.06|3067.56|3066.06|3067.56|3066.06|3062.56|3061.06|11990
1590650100000|2020-05-28 07:15:00|3066.56|3065.06|3065.56|3064.06|3066.56|3065.06|3056.56|3055.06|10662
1590650400000|2020-05-28 07:20:00|3064.56|3063.06|3069.56|3068.06|3070.56|3069.06|3060.56|3059.06|11564
1590650700000|2020-05-28 07:25:00|3068.56|3067.06|3071.56|3070.06|3071.56|3070.06|3066.56|3065.06|6068
1590651000000|2020-05-28 07:30:00|3072.56|3071.06|3068.56|3067.06|3073.56|3072.06|3064.56|3063.06|8735
1590651300000|2020-05-28 07:35:00|3069.06|3067.56|3070.56|3069.06|3075.56|3074.06|3067.56|3066.06|11751
1590651600000|2020-05-28 07:40:00|3070.29|3068.79|3074.29|3072.79|3075.29|3073.79|3067.29|3065.79|8959
1590651900000|2020-05-28 07:45:00|3075.29|3073.79|3078.29|3076.79|3078.29|3076.79|3073.29|3071.79|15774
1590652200000|2020-05-28 07:50:00|3077.29|3075.79|3079.29|3077.79|3080.29|3078.79|3076.29|3074.79|15028
1590652500000|2020-05-28 07:55:00|3080.29|3078.79|3075.29|3073.79|3081.29|3079.79|3074.29|3072.79|9965
1590652800000|2020-05-28 08:00:00|3076.29|3074.79|3079.29|3077.79|3080.29|3078.79|3075.29|3073.79|9071
1590653100000|2020-05-28 08:05:00|3078.29|3076.79|3077.29|3075.79|3079.29|3077.79|3074.29|3072.79|11174
1590653400000|2020-05-28 08:10:00|3078.29|3076.79|3082.29|3080.79|3082.29|3080.79|3075.29|3073.79|14138
1590653700000|2020-05-28 08:15:00|3081.29|3079.79|3078.29|3076.79|3083.29|3081.79|3078.29|3076.79|8846
1590654000000|2020-05-28 08:20:00|3079.29|3077.79|3072.29|3070.79|3079.29|3077.79|3071.29|3069.79|10875
1590654300000|2020-05-28 08:25:00|3071.29|3069.79|3074.29|3072.79|3075.29|3073.79|3071.29|3069.79|10997
1590654600000|2020-05-28 08:30:00|3073.29|3071.79|3069.29|3067.79|3074.29|3072.79|3067.29|3065.79|9374
1590654900000|2020-05-28 08:35:00|3068.29|3066.79|3074.29|3072.79|3075.29|3073.79|3068.29|3066.79|9361
1590655200000|2020-05-28 08:40:00|3073.29|3071.79|3074.29|3072.79|3076.29|3074.79|3072.29|3070.79|7759
1590655500000|2020-05-28 08:45:00|3073.29|3071.79|3071.29|3069.79|3076.29|3074.79|3071.29|3069.79|13205
1590655800000|2020-05-28 08:50:00|3070.29|3068.79|3067.29|3065.79|3070.29|3068.79|3064.29|3062.79|8823
1590656100000|2020-05-28 08:55:00|3066.29|3064.79|3071.29|3069.79|3071.29|3069.79|3066.29|3064.79|6583
1590656400000|2020-05-28 09:00:00|3070.29|3068.79|3072.29|3070.79|3072.29|3070.79|3069.29|3067.79|8818
1590656700000|2020-05-28 09:05:00|3072.79|3071.29|3069.29|3067.79|3073.29|3071.79|3068.29|3066.79|8374
1590657000000|2020-05-28 09:10:00|3070.29|3068.79|3074.29|3072.79|3075.29|3073.79|3070.29|3068.79|10122
1590657300000|2020-05-28 09:15:00|3075.29|3073.79|3077.29|3075.79|3078.29|3076.79|3075.29|3073.79|6333
1590657600000|2020-05-28 09:20:00|3078.29|3076.79|3079.29|3077.79|3081.29|3079.79|3076.29|3074.79|7050
1590657900000|2020-05-28 09:25:00|3078.29|3076.79|3073.29|3071.79|3078.29|3076.79|3072.79|3071.29|10644
1590658200000|2020-05-28 09:30:00|3072.79|3071.29|3071.29|3069.79|3075.29|3073.79|3071.29|3069.79|3307
1590658500000|2020-05-28 09:35:00|3072.29|3070.79|3069.29|3067.79|3072.29|3070.79|3067.29|3065.79|5167
1590658800000|2020-05-28 09:40:00|3068.29|3066.79|3066.29|3064.79|3068.29|3066.79|3065.29|3063.79|5557
1590659100000|2020-05-28 09:45:00|3067.29|3065.79|3064.29|3062.79|3067.29|3065.79|3063.29|3061.79|5054
1590659400000|2020-05-28 09:50:00|3063.29|3061.79|3060.29|3058.79|3063.29|3061.79|3056.29|3054.79|10059
1590659700000|2020-05-28 09:55:00|3061.29|3059.79|3059.29|3057.79|3063.29|3061.79|3059.29|3057.79|11495
1590660000000|2020-05-28 10:00:00|3058.29|3056.79|3055.29|3053.79|3062.29|3060.79|3054.29|3052.79|6659
1590660300000|2020-05-28 10:05:00|3054.79|3053.29|3062.29|3060.79|3062.29|3060.79|3054.29|3052.79|8243
1590660600000|2020-05-28 10:10:00|3061.29|3059.79|3062.29|3060.79|3063.29|3061.79|3061.29|3059.79|3349
1590660900000|2020-05-28 10:15:00|3063.29|3061.79|3063.29|3061.79|3064.29|3062.79|3059.79|3058.29|4229
1590661200000|2020-05-28 10:20:00|3062.29|3060.79|3065.29|3063.79|3065.29|3063.79|3060.29|3058.79|3919
1590661500000|2020-05-28 10:25:00|3066.29|3064.79|3067.29|3065.79|3067.29|3065.79|3065.29|3063.79|2020
1590661800000|2020-05-28 10:30:00|3068.29|3066.79|3069.29|3067.79|3070.29|3068.79|3067.29|3065.79|4721
1590662100000|2020-05-28 10:35:00|3070.29|3068.79|3070.29|3068.79|3071.29|3069.79|3068.29|3066.79|4684
1590662400000|2020-05-28 10:40:00|3071.29|3069.79|3070.29|3068.79|3071.29|3069.79|3066.29|3064.79|5264
1590662700000|2020-05-28 10:45:00|3069.29|3067.79|3073.29|3071.79|3074.29|3072.79|3069.29|3067.79|5349
1590663000000|2020-05-28 10:50:00|3072.29|3070.79|3076.29|3074.79|3077.29|3075.79|3072.29|3070.79|5231
1590663300000|2020-05-28 10:55:00|3075.29|3073.79|3074.29|3072.79|3076.29|3074.79|3073.29|3071.79|6789
1590663600000|2020-05-28 11:00:00|3075.29|3073.79|3073.29|3071.79|3075.29|3073.79|3071.29|3069.79|4719
1590663900000|2020-05-28 11:05:00|3074.29|3072.79|3073.29|3071.79|3077.29|3075.79|3072.29|3070.79|5518
1590664200000|2020-05-28 11:10:00|3074.29|3072.79|3073.29|3071.79|3074.29|3072.79|3071.29|3069.79|4524
1590664500000|2020-05-28 11:15:00|3072.29|3070.79|3071.79|3070.29|3074.79|3073.29|3071.29|3069.79|2116
1590664800000|2020-05-28 11:20:00|3071.29|3069.79|3074.29|3072.79|3076.29|3074.79|3071.29|3069.79|10885
1590665100000|2020-05-28 11:25:00|3073.29|3071.79|3077.29|3075.79|3078.29|3076.79|3073.29|3071.79|10237
1590665400000|2020-05-28 11:30:00|3076.29|3074.79|3078.29|3076.79|3079.29|3077.79|3075.29|3073.79|6689
1590665700000|2020-05-28 11:35:00|3079.29|3077.79|3077.29|3075.79|3079.29|3077.79|3076.29|3074.79|4115
1590666000000|2020-05-28 11:40:00|3077.2|3075.7|3076.2|3074.7|3079.2|3077.7|3076.2|3074.7|3366
1590666300000|2020-05-28 11:45:00|3077.2|3075.7|3074.2|3072.7|3077.2|3075.7|3074.2|3072.7|2475
1590666600000|2020-05-28 11:50:00|3073.2|3071.7|3075.2|3073.7|3076.2|3074.7|3073.2|3071.7|3175
1590666900000|2020-05-28 11:55:00|3074.2|3072.7|3073.2|3071.7|3077.2|3075.7|3073.2|3071.7|2974
1590667200000|2020-05-28 12:00:00|3074.2|3072.7|3073.7|3072.2|3074.2|3072.7|3072.2|3070.7|2146
1590667500000|2020-05-28 12:05:00|3074.2|3072.7|3071.2|3069.7|3074.2|3072.7|3071.2|3069.7|2709
1590667800000|2020-05-28 12:10:00|3070.7|3069.2|3075.2|3073.7|3075.2|3073.7|3070.2|3068.7|7849
1590668100000|2020-05-28 12:15:00|3076.2|3074.7|3076.2|3074.7|3077.2|3075.7|3075.2|3073.7|6935
1590668400000|2020-05-28 12:20:00|3075.2|3073.7|3074.2|3072.7|3076.2|3074.7|3074.2|3072.7|5871
1590668700000|2020-05-28 12:25:00|3074.7|3073.2|3076.2|3074.7|3076.2|3074.7|3074.7|3073.2|2742
1590669000000|2020-05-28 12:30:00|3077.2|3075.7|3079.2|3077.7|3079.2|3077.7|3073.2|3071.7|5971
1590669300000|2020-05-28 12:35:00|3078.2|3076.7|3078.2|3076.7|3081.2|3079.7|3076.7|3075.2|6339
1590669600000|2020-05-28 12:40:00|3077.7|3076.2|3077.2|3075.7|3079.2|3077.7|3075.2|3073.7|4573
1590669900000|2020-05-28 12:45:00|3077.7|3076.2|3077.2|3075.7|3078.2|3076.7|3076.2|3074.7|4025
1590670200000|2020-05-28 12:50:00|3076.2|3074.7|3078.2|3076.7|3078.2|3076.7|3076.2|3074.7|3098
1590670500000|2020-05-28 12:55:00|3079.2|3077.7|3080.2|3078.7|3081.2|3079.7|3076.2|3074.7|5171
1590670800000|2020-05-28 13:00:00|3081.2|3079.7|3086.2|3084.7|3087.2|3085.7|3080.2|3078.7|10538
1590671100000|2020-05-28 13:05:00|3087.2|3085.7|3086.2|3084.7|3088.2|3086.7|3086.2|3084.7|8336
1590671400000|2020-05-28 13:10:00|3085.7|3084.2|3084.7|3083.2|3086.2|3084.7|3084.2|3082.7|5612
1590671700000|2020-05-28 13:15:00|3084.2|3082.7|3082.2|3080.7|3086.2|3084.7|3082.2|3080.7|5475
1590672000000|2020-05-28 13:20:00|3081.2|3079.7|3079.2|3077.7|3081.2|3079.7|3079.2|3077.7|28810
1590672300000|2020-05-28 13:25:00|3080.2|3078.7|3083.2|3081.7|3084.2|3082.7|3080.2|3078.7|8724
1590672600000|2020-05-28 13:30:00|3084.2|3082.7|3081.2|3079.7|3084.2|3082.7|3078.2|3076.7|12616
1590672900000|2020-05-28 13:35:00|3081.7|3080.2|3075.2|3073.7|3085.2|3083.7|3075.2|3073.7|15445
1590673200000|2020-05-28 13:40:00|3076.2|3074.7|3081.2|3079.7|3081.2|3079.7|3075.2|3073.7|9884
1590673500000|2020-05-28 13:45:00|3081.7|3080.2|3076.2|3074.7|3082.2|3080.7|3076.2|3074.7|8684
1590673800000|2020-05-28 13:50:00|3076.7|3075.2|3082.2|3080.7|3083.2|3081.7|3075.7|3074.2|7231
1590674100000|2020-05-28 13:55:00|3081.2|3079.7|3083.2|3081.7|3084.2|3082.7|3079.2|3077.7|11839
1590674400000|2020-05-28 14:00:00|3083.7|3082.2|3085.2|3083.7|3086.2|3084.7|3081.2|3079.7|8600
1590674700000|2020-05-28 14:05:00|3084.2|3082.7|3090.2|3088.7|3091.2|3089.7|3083.2|3081.7|14213
1590675000000|2020-05-28 14:10:00|3089.99|3088.49|3087.99|3086.49|3090.99|3089.49|3086.99|3085.49|10171
1590675300000|2020-05-28 14:15:00|3086.99|3085.49|3083.99|3082.49|3087.99|3086.49|3080.99|3079.49|17462
1590675600000|2020-05-28 14:20:00|3084.49|3082.99|3088.99|3087.49|3091.99|3090.49|3083.99|3082.49|19351
1590675900000|2020-05-28 14:25:00|3089.99|3088.49|3095.99|3094.49|3097.99|3096.49|3088.99|3087.49|28143
1590676200000|2020-05-28 14:30:00|3096.99|3095.49|3090.99|3089.49|3097.49|3095.99|3089.99|3088.49|17726
1590676500000|2020-05-28 14:35:00|3091.99|3090.49|3096.99|3095.49|3097.99|3096.49|3090.99|3089.49|11603
1590676800000|2020-05-28 14:40:00|3095.99|3094.49|3102.99|3101.49|3102.99|3101.49|3095.99|3094.49|13815
1590677100000|2020-05-28 14:45:00|3101.99|3100.49|3102.99|3101.49|3103.99|3102.49|3100.99|3099.49|11950
1590677400000|2020-05-28 14:50:00|3103.99|3102.49|3096.99|3095.49|3103.99|3102.49|3095.99|3094.49|17489
1590677700000|2020-05-28 14:55:00|3097.99|3096.49|3092.99|3091.49|3097.99|3096.49|3092.99|3091.49|14945
1590678000000|2020-05-28 15:00:00|3093.99|3092.49|3096.99|3095.49|3097.99|3096.49|3090.99|3089.49|15865
1590678300000|2020-05-28 15:05:00|3097.99|3096.49|3094.99|3093.49|3102.99|3101.49|3094.99|3093.49|13974
1590678600000|2020-05-28 15:10:00|3093.99|3092.49|3096.99|3095.49|3096.99|3095.49|3091.99|3090.49|18314
1590678900000|2020-05-28 15:15:00|3095.99|3094.49|3100.99|3099.49|3100.99|3099.49|3095.99|3094.49|15311
1590679200000|2020-05-28 15:20:00|3099.99|3098.49|3098.99|3097.49|3099.99|3098.49|3096.99|3095.49|23485
1590679500000|2020-05-28 15:25:00|3098.49|3096.99|3103.99|3102.49|3103.99|3102.49|3097.99|3096.49|31872
1590679800000|2020-05-28 15:30:00|3102.99|3101.49|3095.99|3094.49|3103.99|3102.49|3095.99|3094.49|51439
1590680100000|2020-05-28 15:35:00|3094.99|3093.49|3092.99|3091.49|3097.99|3096.49|3092.99|3091.49|44270
1590680400000|2020-05-28 15:40:00|3091.99|3090.49|3094.99|3093.49|3095.99|3094.49|3090.99|3089.49|25182
1590680700000|2020-05-28 15:45:00|3095.49|3093.99|3095.99|3094.49|3096.99|3095.49|3093.99|3092.49|4982
1590681000000|2020-05-28 15:50:00|3096.99|3095.49|3093.99|3092.49|3096.99|3095.49|3092.99|3091.49|17601
1590681300000|2020-05-28 15:55:00|3092.99|3091.49|3094.99|3093.49|3095.99|3094.49|3092.99|3091.49|8908
1590681600000|2020-05-28 16:00:00|3095.99|3094.49|3093.99|3092.49|3095.99|3094.49|3092.99|3091.49|6950
1590681900000|2020-05-28 16:05:00|3094.99|3093.49|3094.99|3093.49|3096.99|3095.49|3093.99|3092.49|5435
1590682200000|2020-05-28 16:10:00|3093.99|3092.49|3094.99|3093.49|3095.99|3094.49|3093.99|3092.49|3987
1590682500000|2020-05-28 16:15:00|3095.99|3094.49|3096.99|3095.49|3096.99|3095.49|3094.99|3093.49|5617
1590682800000|2020-05-28 16:20:00|3095.99|3094.49|3096.99|3095.49|3096.99|3095.49|3095.99|3094.49|4080
1590683100000|2020-05-28 16:25:00|3097.99|3096.49|3095.99|3094.49|3098.99|3097.49|3094.99|3093.49|2831
1590683400000|2020-05-28 16:30:00|3094.99|3093.49|3096.99|3095.49|3097.99|3096.49|3093.99|3092.49|2526
1590683700000|2020-05-28 16:35:00|3095.99|3094.49|3100.99|3099.49|3101.99|3100.49|3095.99|3094.49|4007
1590684000000|2020-05-28 16:40:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|2163
1590684300000|2020-05-28 16:45:00|3100.99|3099.49|3101.99|3100.49|3101.99|3100.49|3100.99|3099.49|2681
1590684600000|2020-05-28 16:50:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|2051
1590684900000|2020-05-28 16:55:00|3103.99|3102.49|3102.49|3100.99|3103.99|3102.49|3101.99|3100.49|1533
1590685200000|2020-05-28 17:00:00|3101.99|3100.49|3103.99|3102.49|3103.99|3102.49|3101.99|3100.49|1388
1590685500000|2020-05-28 17:05:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|2361
1590685800000|2020-05-28 17:10:00|3101.99|3100.49|3102.99|3101.49|3102.99|3101.49|3101.99|3100.49|1301
1590686100000|2020-05-28 17:15:00|3101.99|3100.49|3102.99|3101.49|3102.99|3101.49|3101.49|3099.99|1557
1590686400000|2020-05-28 17:20:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|1689
1590686700000|2020-05-28 17:25:00|3102.99|3101.49|3103.99|3102.49|3104.49|3102.99|3101.99|3100.49|2068
1590687000000|2020-05-28 17:30:00|3104.99|3103.49|3103.99|3102.49|3104.99|3103.49|3103.99|3102.49|448
1590687300000|2020-05-28 17:35:00|3102.99|3101.49|3103.99|3102.49|3104.99|3103.49|3102.99|3101.49|2307
1590687600000|2020-05-28 17:40:00|3104.49|3102.99|3103.99|3102.49|3104.99|3103.49|3102.99|3101.49|1091
1590687900000|2020-05-28 17:45:00|3102.99|3101.49|3101.99|3100.49|3103.99|3102.49|3101.99|3100.49|4266
1590688200000|2020-05-28 17:50:00|3100.99|3099.49|3101.99|3100.49|3101.99|3100.49|3098.99|3097.49|1933
1590688500000|2020-05-28 17:55:00|3102.99|3101.49|3102.99|3101.49|3105.99|3104.49|3102.99|3101.49|3095
1590688800000|2020-05-28 18:00:00|3103.99|3102.49|3101.99|3100.49|3103.99|3102.49|3101.99|3100.49|677
1590689100000|2020-05-28 18:05:00|3100.99|3099.49|3100.99|3099.49|3102.99|3101.49|3100.99|3099.49|1311
1590689400000|2020-05-28 18:10:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|1210
1590689700000|2020-05-28 18:15:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|1295
1590690000000|2020-05-28 18:20:00|3102.99|3101.49|3100.99|3099.49|3103.99|3102.49|3100.99|3099.49|1022
1590690300000|2020-05-28 18:25:00|3099.99|3098.49|3097.99|3096.49|3099.99|3098.49|3096.99|3095.49|1729
1590690600000|2020-05-28 18:30:00|3098.99|3097.49|3099.99|3098.49|3099.99|3098.49|3097.99|3096.49|1068
1590690900000|2020-05-28 18:35:00|3100.49|3098.99|3099.99|3098.49|3101.99|3100.49|3098.99|3097.49|1541
1590691200000|2020-05-28 18:40:00|3099.49|3097.99|3096.99|3095.49|3099.99|3098.49|3095.99|3094.49|810
1590691500000|2020-05-28 18:45:00|3097.99|3096.49|3097.99|3096.49|3098.99|3097.49|3096.99|3095.49|1120
1590691800000|2020-05-28 18:50:00|3096.99|3095.49|3095.99|3094.49|3097.99|3096.49|3094.99|3093.49|782
1590692100000|2020-05-28 18:55:00|3095.49|3093.99|3098.99|3097.49|3098.99|3097.49|3093.99|3092.49|952
1590692400000|2020-05-28 19:00:00|3097.99|3096.49|3099.99|3098.49|3100.99|3099.49|3097.99|3096.49|743
1590692700000|2020-05-28 19:05:00|3100.99|3099.49|3099.99|3098.49|3100.99|3099.49|3099.99|3098.49|802
1590693000000|2020-05-28 19:10:00|3099.49|3097.99|3101.99|3100.49|3101.99|3100.49|3098.99|3097.49|2573
1590693300000|2020-05-28 19:15:00|3100.99|3099.49|3090.99|3089.49|3101.99|3100.49|3090.99|3089.49|4116
1590693600000|2020-05-28 19:20:00|3091.49|3089.99|3091.99|3090.49|3092.49|3090.99|3088.99|3087.49|2127
1590693900000|2020-05-28 19:25:00|3090.99|3089.49|3088.99|3087.49|3092.99|3091.49|3088.99|3087.49|2200
1590694200000|2020-05-28 19:30:00|3089.99|3088.49|3084.99|3083.49|3090.99|3089.49|3083.99|3082.49|6134
1590694500000|2020-05-28 19:35:00|3085.49|3083.99|3086.99|3085.49|3088.49|3086.99|3083.99|3082.49|2316
1590694800000|2020-05-28 19:40:00|3086.49|3084.99|3083.99|3082.49|3086.99|3085.49|3082.99|3081.49|3087
1590695100000|2020-05-28 19:45:00|3084.49|3082.99|3077.49|3075.99|3084.99|3083.49|3076.99|3075.49|4084
1590695400000|2020-05-28 19:50:00|3077.99|3076.49|3073.99|3072.49|3077.99|3076.49|3072.99|3071.49|9372
1590695700000|2020-05-28 19:55:00|3074.99|3073.49|3069.99|3068.49|3078.99|3077.49|3068.99|3067.49|7670
1590696000000|2020-05-28 20:00:00|3072.24|3069.24|3083.14|3080.14|3083.14|3080.14|3072.24|3069.24|185
1590696300000|2020-05-28 20:05:00|3082.84|3079.84|3082.54|3079.54|3084.44|3081.44|3081.64|3078.64|0
1590696600000|2020-05-28 20:10:00|3082.84|3079.84|3085.74|3082.74|3086.54|3083.54|3081.94|3078.94|0
1590696900000|2020-05-28 20:15:00|3085.84|3082.84|3084.24|3081.24|3085.84|3082.84|3084.24|3081.24|0
1590697200000|2020-05-28 20:20:00|3083.64|3080.64|3080.44|3077.44|3083.64|3080.64|3080.44|3077.44|0
1590697500000|2020-05-28 20:25:00|3080.14|3077.14|3083.24|3080.24|3083.24|3080.24|3080.14|3077.14|0
1590697800000|2020-05-28 20:30:00|3084.54|3081.54|3083.34|3080.34|3085.14|3082.14|3081.84|3078.84|0
1590698100000|2020-05-28 20:35:00|3083.04|3080.04|3083.04|3080.04|3084.54|3081.54|3082.74|3079.74|0
1590698400000|2020-05-28 20:40:00|3083.34|3080.34|3083.04|3080.04|3083.94|3080.94|3082.44|3079.44|0
1590698700000|2020-05-28 20:45:00|3083.34|3080.34|3084.84|3081.84|3085.14|3082.14|3082.74|3079.74|0
1590699000000|2020-05-28 20:50:00|3085.14|3082.14|3086.64|3083.64|3087.24|3084.24|3084.84|3081.84|0
1590699300000|2020-05-28 20:55:00|3086.34|3083.34|3085.14|3082.14|3086.64|3083.64|3084.54|3081.54|0
1590699600000|2020-05-28 21:00:00|3085.34|3082.34|3085.14|3082.14|3085.84|3082.84|3085.14|3082.14|0
1590699900000|2020-05-28 21:05:00|3085.04|3082.04|3084.94|3081.94|3085.74|3082.74|3084.74|3081.74|0
1590700200000|2020-05-28 21:10:00|3085.34|3082.34|3085.14|3082.14|3085.54|3082.54|3085.04|3082.04|0
1590700500000|2020-05-28 21:15:00|3085.34|3082.34|3085.04|3082.04|3085.64|3082.64|3084.84|3081.84|0
1590700800000|2020-05-28 21:20:00|3084.84|3081.84|3085.04|3082.04|3085.04|3082.04|3084.74|3081.74|0
1590701100000|2020-05-28 21:25:00|3085.24|3082.24|3084.64|3081.64|3085.34|3082.34|3083.94|3080.94|0
1590701400000|2020-05-28 21:30:00|3084.44|3081.44|3084.04|3081.04|3084.84|3081.84|3083.64|3080.64|0
1590701700000|2020-05-28 21:35:00|3083.64|3080.64|3084.24|3081.24|3084.24|3081.24|3083.64|3080.64|0
1590702000000|2020-05-28 21:40:00|3084.74|3081.74|3084.34|3081.34|3084.84|3081.84|3084.04|3081.04|0
1590702300000|2020-05-28 21:45:00|3084.44|3081.44|3084.04|3081.04|3084.64|3081.64|3083.64|3080.64|0
1590702600000|2020-05-28 21:50:00|3083.84|3080.84|3083.34|3080.34|3084.04|3081.04|3083.34|3080.34|0
1590702900000|2020-05-28 21:55:00|3083.44|3080.44|3082.64|3079.64|3083.54|3080.54|3082.64|3079.64|0
1590703200000|2020-05-28 22:00:00|3083.34|3080.34|3081.64|3078.64|3084.84|3081.84|3080.74|3077.74|0
1590703500000|2020-05-28 22:05:00|3081.84|3078.84|3083.34|3080.34|3086.64|3083.64|3081.34|3078.34|0
1590703800000|2020-05-28 22:10:00|3083.44|3080.44|3077.74|3074.74|3083.44|3080.44|3075.74|3072.74|0
1590704100000|2020-05-28 22:15:00|3078.14|3075.14|3081.34|3078.34|3083.44|3080.44|3078.04|3075.04|0
1590704400000|2020-05-28 22:20:00|3081.64|3078.64|3081.04|3078.04|3082.24|3079.24|3079.84|3076.84|0
1590704700000|2020-05-28 22:25:00|3080.74|3077.74|3083.14|3080.14|3084.74|3081.74|3080.14|3077.14|0
1590705000000|2020-05-28 22:30:00|3083.04|3080.04|3083.44|3080.44|3085.94|3082.94|3083.04|3080.04|0
1590705300000|2020-05-28 22:35:00|3083.34|3080.34|3084.54|3081.54|3085.64|3082.64|3083.34|3080.34|0
1590705600000|2020-05-28 22:40:00|3084.74|3081.74|3084.44|3081.44|3085.04|3082.04|3082.84|3079.84|0
1590705900000|2020-05-28 22:45:00|3084.74|3081.74|3080.74|3077.74|3084.74|3081.74|3079.84|3076.84|0
1590706200000|2020-05-28 22:50:00|3080.64|3077.64|3081.04|3078.04|3082.24|3079.24|3079.84|3076.84|0
1590706500000|2020-05-28 22:55:00|3081.64|3078.64|3079.84|3076.84|3081.94|3078.94|3078.94|3075.94|0
1590706800000|2020-05-28 23:00:00|3079.64|3076.64|3081.34|3078.34|3081.64|3078.64|3079.54|3076.54|0
1590707100000|2020-05-28 23:05:00|3081.24|3078.24|3083.04|3080.04|3083.74|3080.74|3079.24|3076.24|0
1590707400000|2020-05-28 23:10:00|3082.84|3079.84|3081.94|3078.94|3083.74|3080.74|3081.34|3078.34|0
1590707700000|2020-05-28 23:15:00|3082.24|3079.24|3081.34|3078.34|3082.24|3079.24|3080.74|3077.74|0
1590708000000|2020-05-28 23:20:00|3081.54|3078.54|3079.64|3076.64|3081.84|3078.84|3079.54|3076.54|0
1590708300000|2020-05-28 23:25:00|3079.84|3076.84|3076.84|3073.84|3079.84|3076.84|3074.34|3071.34|0
1590708600000|2020-05-28 23:30:00|3077.14|3074.14|3074.04|3071.04|3078.94|3075.94|3073.74|3070.74|0
1590708900000|2020-05-28 23:35:00|3073.94|3070.94|3074.34|3071.34|3075.94|3072.94|3073.74|3070.74|0
1590709200000|2020-05-28 23:40:00|3074.54|3071.54|3071.34|3068.34|3075.44|3072.44|3070.54|3067.54|0
1590709500000|2020-05-28 23:45:00|3072.14|3069.14|3073.34|3070.34|3073.44|3070.44|3071.74|3068.74|0
1590709800000|2020-05-28 23:50:00|3073.14|3070.14|3073.74|3070.74|3073.74|3070.74|3071.04|3068.04|0
1590710100000|2020-05-28 23:55:00|3073.44|3070.44|3070.14|3067.14|3074.34|3071.34|3069.24|3066.24|0
1590710400000|2020-05-29 00:00:00|3070.44|3067.44|3072.04|3069.04|3072.84|3069.84|3068.04|3065.04|0
1590710700000|2020-05-29 00:05:00|3071.94|3068.94|3072.44|3069.44|3074.24|3071.24|3071.34|3068.34|0
1590711000000|2020-05-29 00:10:00|3072.24|3069.24|3068.74|3065.74|3074.04|3071.04|3067.44|3064.44|0
1590711300000|2020-05-29 00:15:00|3068.94|3065.94|3066.24|3064.24|3073.24|3071.24|3065.24|3063.24|934
1590711600000|2020-05-29 00:20:00|3067.24|3065.24|3070.24|3068.24|3070.24|3068.24|3066.24|3064.24|328
1590711900000|2020-05-29 00:25:00|3071.24|3069.24|3070.24|3068.24|3072.24|3070.24|3070.24|3068.24|170
1590712200000|2020-05-29 00:30:00|3071.24|3069.24|3069.24|3067.24|3073.24|3071.24|3069.24|3067.24|520
1590712500000|2020-05-29 00:35:00|3068.24|3066.24|3068.24|3066.24|3069.24|3067.24|3067.24|3065.24|322
1590712800000|2020-05-29 00:40:00|3069.24|3067.24|3066.24|3064.24|3070.24|3068.24|3066.24|3064.24|70
1590713100000|2020-05-29 00:45:00|3066.74|3064.74|3067.24|3065.24|3068.24|3066.24|3066.24|3064.24|107
1590713400000|2020-05-29 00:50:00|3066.74|3064.74|3064.24|3062.24|3067.24|3065.24|3062.24|3060.24|613
1590713700000|2020-05-29 00:55:00|3063.74|3061.74|3057.74|3055.74|3063.74|3061.74|3055.24|3053.24|1166
1590714000000|2020-05-29 01:00:00|3058.24|3056.24|3058.24|3056.24|3059.24|3057.24|3056.24|3054.24|365
1590714300000|2020-05-29 01:05:00|3058.74|3056.74|3056.24|3054.24|3059.24|3057.24|3055.74|3053.74|306
1590714600000|2020-05-29 01:10:00|3056.74|3054.74|3055.24|3053.24|3057.24|3055.24|3054.24|3052.24|295
1590714900000|2020-05-29 01:15:00|3054.74|3052.74|3055.24|3053.24|3056.24|3054.24|3052.24|3050.24|502
1590715200000|2020-05-29 01:20:00|3055.74|3053.74|3059.24|3057.24|3059.24|3057.24|3055.24|3053.24|324
1590715500000|2020-05-29 01:25:00|3059.74|3057.74|3060.24|3058.24|3060.24|3058.24|3058.24|3056.24|123
1590715800000|2020-05-29 01:30:00|3059.24|3057.24|3060.24|3058.24|3061.24|3059.24|3058.24|3056.24|745
1590716100000|2020-05-29 01:35:00|3060.74|3058.74|3061.24|3059.24|3061.24|3059.24|3059.24|3057.24|371
1590716400000|2020-05-29 01:40:00|3060.74|3058.74|3059.24|3057.24|3063.24|3061.24|3059.24|3057.24|263
1590716700000|2020-05-29 01:45:00|3060.24|3058.24|3065.24|3063.24|3067.24|3065.24|3060.24|3058.24|263
1590717000000|2020-05-29 01:50:00|3065.74|3063.74|3066.24|3064.24|3067.24|3065.24|3064.74|3062.74|118
1590717300000|2020-05-29 01:55:00|3065.74|3063.74|3066.24|3064.24|3067.74|3065.74|3065.24|3063.24|85
1590717600000|2020-05-29 02:00:00|3067.24|3065.24|3067.24|3065.24|3069.24|3067.24|3066.24|3064.24|253
1590717900000|2020-05-29 02:05:00|3066.24|3064.24|3066.24|3064.24|3067.24|3065.24|3064.24|3062.24|106
1590718200000|2020-05-29 02:10:00|3067.24|3065.24|3065.24|3063.24|3067.24|3065.24|3064.74|3062.74|70
1590718500000|2020-05-29 02:15:00|3064.74|3062.74|3066.24|3064.24|3067.74|3065.74|3062.24|3060.24|298
1590718800000|2020-05-29 02:20:00|3066.74|3064.74|3065.24|3063.24|3067.24|3065.24|3065.24|3063.24|65
1590719100000|2020-05-29 02:25:00|3065.74|3063.74|3067.24|3065.24|3067.74|3065.74|3065.24|3063.24|171
1590719400000|2020-05-29 02:30:00|3068.24|3066.24|3070.24|3068.24|3072.74|3070.74|3067.74|3065.74|290
1590719700000|2020-05-29 02:35:00|3069.74|3067.74|3071.24|3069.24|3072.24|3070.24|3069.74|3067.74|165
1590720000000|2020-05-29 02:40:00|3071.74|3069.74|3070.24|3068.24|3073.24|3071.24|3069.24|3067.24|823
1590720300000|2020-05-29 02:45:00|3069.24|3067.24|3071.24|3069.24|3071.24|3069.24|3067.74|3065.74|450
1590720600000|2020-05-29 02:50:00|3071.74|3069.74|3070.24|3068.24|3071.74|3069.74|3068.24|3066.24|341
1590720900000|2020-05-29 02:55:00|3069.24|3067.24|3070.24|3068.24|3071.24|3069.24|3068.24|3066.24|102
1590721200000|2020-05-29 03:00:00|3071.24|3069.24|3067.24|3065.24|3071.24|3069.24|3067.24|3065.24|43
1590721500000|2020-05-29 03:05:00|3066.24|3064.24|3064.24|3062.24|3067.24|3065.24|3064.24|3062.24|222
1590721800000|2020-05-29 03:10:00|3064.74|3062.74|3065.24|3063.24|3066.24|3064.24|3063.24|3061.24|396
1590722100000|2020-05-29 03:15:00|3064.24|3062.24|3063.24|3061.24|3064.74|3062.74|3062.24|3060.24|281
1590722400000|2020-05-29 03:20:00|3063.74|3061.74|3067.24|3065.24|3067.24|3065.24|3063.74|3061.74|45
1590722700000|2020-05-29 03:25:00|3066.24|3064.24|3065.24|3063.24|3067.24|3065.24|3065.24|3063.24|80
1590723000000|2020-05-29 03:30:00|3066.24|3064.24|3066.74|3064.74|3067.24|3065.24|3064.24|3062.24|70
1590723300000|2020-05-29 03:35:00|3066.24|3064.24|3063.74|3061.74|3067.24|3065.24|3063.24|3061.24|119
1590723600000|2020-05-29 03:40:00|3064.24|3062.24|3063.24|3061.24|3064.24|3062.24|3062.74|3060.74|32
1590723900000|2020-05-29 03:45:00|3062.24|3060.24|3062.24|3060.24|3062.24|3060.24|3060.24|3058.24|266
1590724200000|2020-05-29 03:50:00|3061.74|3059.74|3061.24|3059.24|3063.24|3061.24|3060.24|3058.24|96
1590724500000|2020-05-29 03:55:00|3060.74|3058.74|3061.74|3059.74|3062.24|3060.24|3059.24|3057.24|235
1590724800000|2020-05-29 04:00:00|3062.24|3060.24|3063.24|3061.24|3064.24|3062.24|3061.24|3059.24|72
1590725100000|2020-05-29 04:05:00|3062.24|3060.24|3062.24|3060.24|3064.24|3062.24|3062.24|3060.24|36
1590725400000|2020-05-29 04:10:00|3063.24|3061.24|3061.74|3059.74|3063.24|3061.24|3060.74|3058.74|146
1590725700000|2020-05-29 04:15:00|3062.24|3060.24|3059.24|3057.24|3062.24|3060.24|3058.24|3056.24|195
1590726000000|2020-05-29 04:20:00|3058.74|3056.74|3060.24|3058.24|3060.24|3058.24|3058.24|3056.24|56
1590726300000|2020-05-29 04:25:00|3061.24|3059.24|3057.24|3055.24|3061.24|3059.24|3057.24|3055.24|182
1590726600000|2020-05-29 04:30:00|3056.24|3054.24|3059.24|3057.24|3060.24|3058.24|3055.74|3053.74|252
1590726900000|2020-05-29 04:35:00|3058.24|3056.24|3061.24|3059.24|3061.24|3059.24|3058.24|3056.24|260
1590727200000|2020-05-29 04:40:00|3060.74|3058.74|3062.24|3060.24|3062.24|3060.24|3060.24|3058.24|148
1590727500000|2020-05-29 04:45:00|3061.74|3059.74|3063.74|3061.74|3064.24|3062.24|3061.24|3059.24|157
1590727800000|2020-05-29 04:50:00|3064.24|3062.24|3066.24|3064.24|3067.24|3065.24|3063.74|3061.74|260
1590728100000|2020-05-29 04:55:00|3066.74|3064.74|3068.24|3066.24|3068.24|3066.24|3066.24|3064.24|70
1590728400000|2020-05-29 05:00:00|3067.24|3065.24|3067.24|3065.24|3069.24|3067.24|3066.24|3064.24|189
1590728700000|2020-05-29 05:05:00|3068.24|3066.24|3071.24|3069.24|3071.24|3069.24|3068.24|3066.24|197
1590729000000|2020-05-29 05:10:00|3072.24|3070.24|3071.24|3069.24|3073.24|3071.24|3071.24|3069.24|134
1590729300000|2020-05-29 05:15:00|3071.74|3069.74|3069.24|3067.24|3072.24|3070.24|3068.24|3066.24|77
1590729600000|2020-05-29 05:20:00|3069.74|3067.74|3070.24|3068.24|3070.24|3068.24|3068.24|3066.24|120
1590729900000|2020-05-29 05:25:00|3069.74|3067.74|3068.24|3066.24|3069.74|3067.74|3067.24|3065.24|237
1590730200000|2020-05-29 05:30:00|3067.74|3065.74|3073.24|3071.24|3073.24|3071.24|3067.24|3065.24|188
1590730500000|2020-05-29 05:35:00|3072.24|3070.24|3074.24|3072.24|3075.24|3073.24|3072.24|3070.24|832
1590730800000|2020-05-29 05:40:00|3073.74|3071.74|3071.24|3069.24|3073.74|3071.74|3071.24|3069.24|513
1590731100000|2020-05-29 05:45:00|3070.24|3068.24|3073.24|3071.24|3074.24|3072.24|3069.24|3067.24|1018
1590731400000|2020-05-29 05:50:00|3074.24|3072.24|3073.24|3071.24|3075.24|3073.24|3073.24|3071.24|2236
1590731700000|2020-05-29 05:55:00|3074.24|3072.24|3070.24|3068.24|3074.24|3072.24|3070.24|3068.24|1969
1590732000000|2020-05-29 06:00:00|3069.99|3068.49|3076.99|3075.49|3076.99|3075.49|3068.99|3067.49|3073
1590732300000|2020-05-29 06:05:00|3077.49|3075.99|3068.99|3067.49|3077.99|3076.49|3067.49|3065.99|3773
1590732600000|2020-05-29 06:10:00|3068.49|3066.99|3069.99|3068.49|3070.99|3069.49|3067.99|3066.49|1898
1590732900000|2020-05-29 06:15:00|3070.49|3068.99|3068.99|3067.49|3070.99|3069.49|3067.99|3066.49|2929
1590733200000|2020-05-29 06:20:00|3069.49|3067.99|3066.99|3065.49|3069.99|3068.49|3065.99|3064.49|1396
1590733500000|2020-05-29 06:25:00|3065.99|3064.49|3067.99|3066.49|3068.99|3067.49|3065.99|3064.49|1105
1590733800000|2020-05-29 06:30:00|3067.49|3065.99|3064.99|3063.49|3067.99|3066.49|3063.49|3061.99|2047
1590734100000|2020-05-29 06:35:00|3065.99|3064.49|3065.99|3064.49|3065.99|3064.49|3063.99|3062.49|2583
1590734400000|2020-05-29 06:40:00|3064.99|3063.49|3064.99|3063.49|3066.99|3065.49|3063.99|3062.49|2705
1590734700000|2020-05-29 06:45:00|3064.49|3062.99|3067.99|3066.49|3067.99|3066.49|3063.99|3062.49|1700
1590735000000|2020-05-29 06:50:00|3067.49|3065.99|3069.99|3068.49|3070.99|3069.49|3066.99|3065.49|4597
1590735300000|2020-05-29 06:55:00|3070.99|3069.49|3069.99|3068.49|3070.99|3069.49|3068.99|3067.49|2946
1590735600000|2020-05-29 07:00:00|3068.99|3067.49|3063.99|3062.49|3072.99|3071.49|3062.99|3061.49|24939
1590735900000|2020-05-29 07:05:00|3063.49|3061.99|3066.99|3065.49|3066.99|3065.49|3059.99|3058.49|16136
1590736200000|2020-05-29 07:10:00|3067.99|3066.49|3063.99|3062.49|3067.99|3066.49|3058.99|3057.49|11649
1590736500000|2020-05-29 07:15:00|3062.99|3061.49|3065.99|3064.49|3069.99|3068.49|3060.99|3059.49|11613
1590736800000|2020-05-29 07:20:00|3066.99|3065.49|3070.99|3069.49|3073.99|3072.49|3063.99|3062.49|7670
1590737100000|2020-05-29 07:25:00|3071.99|3070.49|3071.99|3070.49|3072.99|3071.49|3066.99|3065.49|9102
1590737400000|2020-05-29 07:30:00|3072.99|3071.49|3069.99|3068.49|3074.99|3073.49|3067.99|3066.49|9681
1590737700000|2020-05-29 07:35:00|3070.99|3069.49|3064.49|3062.99|3070.99|3069.49|3063.99|3062.49|17986
1590738000000|2020-05-29 07:40:00|3063.86|3062.36|3060.36|3058.86|3063.86|3062.36|3055.36|3053.86|17944
1590738300000|2020-05-29 07:45:00|3061.36|3059.86|3055.36|3053.86|3064.36|3062.86|3054.36|3052.86|11718
1590738600000|2020-05-29 07:50:00|3054.36|3052.86|3057.36|3055.86|3057.86|3056.36|3053.36|3051.86|14333
1590738900000|2020-05-29 07:55:00|3056.36|3054.86|3058.36|3056.86|3058.36|3056.86|3054.36|3052.86|10779
1590739200000|2020-05-29 08:00:00|3059.36|3057.86|3050.36|3048.86|3059.36|3057.86|3048.36|3046.86|13485
1590739500000|2020-05-29 08:05:00|3049.36|3047.86|3053.36|3051.86|3054.36|3052.86|3049.36|3047.86|8350
1590739800000|2020-05-29 08:10:00|3052.36|3050.86|3056.36|3054.86|3057.36|3055.86|3052.36|3050.86|7470
1590740100000|2020-05-29 08:15:00|3055.86|3054.36|3059.36|3057.86|3060.36|3058.86|3055.36|3053.86|8664
1590740400000|2020-05-29 08:20:00|3058.86|3057.36|3057.36|3055.86|3061.36|3059.86|3054.36|3052.86|7745
1590740700000|2020-05-29 08:25:00|3056.36|3054.86|3054.36|3052.86|3056.36|3054.86|3054.36|3052.86|4547
1590741000000|2020-05-29 08:30:00|3053.36|3051.86|3059.36|3057.86|3059.36|3057.86|3052.36|3050.86|6418
1590741300000|2020-05-29 08:35:00|3058.36|3056.86|3060.36|3058.86|3062.36|3060.86|3057.36|3055.86|11568
1590741600000|2020-05-29 08:40:00|3059.36|3057.86|3059.36|3057.86|3060.36|3058.86|3057.36|3055.86|4063
1590741900000|2020-05-29 08:45:00|3060.36|3058.86|3054.36|3052.86|3060.36|3058.86|3053.36|3051.86|4984
1590742200000|2020-05-29 08:50:00|3053.36|3051.86|3051.36|3049.86|3054.36|3052.86|3051.36|3049.86|4693
1590742500000|2020-05-29 08:55:00|3052.36|3050.86|3056.36|3054.86|3057.36|3055.86|3051.36|3049.86|6623
1590742800000|2020-05-29 09:00:00|3055.36|3053.86|3053.86|3052.36|3058.86|3057.36|3053.36|3051.86|8314
1590743100000|2020-05-29 09:05:00|3053.36|3051.86|3058.36|3056.86|3058.36|3056.86|3051.36|3049.86|4250
1590743400000|2020-05-29 09:10:00|3058.86|3057.36|3058.36|3056.86|3059.36|3057.86|3057.36|3055.86|3440
1590743700000|2020-05-29 09:15:00|3057.36|3055.86|3059.36|3057.86|3059.36|3057.86|3056.36|3054.86|4175
1590744000000|2020-05-29 09:20:00|3060.36|3058.86|3063.36|3061.86|3063.36|3061.86|3060.36|3058.86|10404
1590744300000|2020-05-29 09:25:00|3062.36|3060.86|3062.36|3060.86|3063.36|3061.86|3061.36|3059.86|7193
1590744600000|2020-05-29 09:30:00|3063.36|3061.86|3063.36|3061.86|3064.36|3062.86|3062.36|3060.86|7100
1590744900000|2020-05-29 09:35:00|3062.36|3060.86|3064.36|3062.86|3064.36|3062.86|3060.36|3058.86|12863
1590745200000|2020-05-29 09:40:00|3065.36|3063.86|3063.36|3061.86|3066.36|3064.86|3061.36|3059.86|8722
1590745500000|2020-05-29 09:45:00|3064.36|3062.86|3064.36|3062.86|3065.36|3063.86|3061.36|3059.86|6701
1590745800000|2020-05-29 09:50:00|3065.36|3063.86|3074.36|3072.86|3075.36|3073.86|3064.36|3062.86|28432
1590746100000|2020-05-29 09:55:00|3073.36|3071.86|3074.36|3072.86|3076.36|3074.86|3073.36|3071.86|19617
1590746400000|2020-05-29 10:00:00|3073.36|3071.86|3074.86|3073.36|3077.36|3075.86|3072.36|3070.86|11178
1590746700000|2020-05-29 10:05:00|3075.36|3073.86|3082.36|3080.86|3083.36|3081.86|3073.36|3071.86|10821
1590747000000|2020-05-29 10:10:00|3082.86|3081.36|3075.36|3073.86|3082.86|3081.36|3074.36|3072.86|8633
1590747300000|2020-05-29 10:15:00|3074.36|3072.86|3074.36|3072.86|3075.36|3073.86|3072.36|3070.86|5159
1590747600000|2020-05-29 10:20:00|3074.86|3073.36|3073.36|3071.86|3075.36|3073.86|3072.36|3070.86|4889
1590747900000|2020-05-29 10:25:00|3074.36|3072.86|3074.36|3072.86|3075.36|3073.86|3074.36|3072.86|3335
1590748200000|2020-05-29 10:30:00|3075.36|3073.86|3073.36|3071.86|3077.36|3075.86|3073.36|3071.86|3827
1590748500000|2020-05-29 10:35:00|3072.36|3070.86|3078.36|3076.86|3078.36|3076.86|3071.36|3069.86|7977
1590748800000|2020-05-29 10:40:00|3079.36|3077.86|3077.36|3075.86|3080.36|3078.86|3076.36|3074.86|11793
1590749100000|2020-05-29 10:45:00|3076.36|3074.86|3077.36|3075.86|3078.36|3076.86|3075.36|3073.86|4405
1590749400000|2020-05-29 10:50:00|3076.86|3075.36|3075.36|3073.86|3078.36|3076.86|3074.36|3072.86|3099
1590749700000|2020-05-29 10:55:00|3076.36|3074.86|3078.36|3076.86|3079.36|3077.86|3074.36|3072.86|3897
1590750000000|2020-05-29 11:00:00|3077.36|3075.86|3076.36|3074.86|3080.36|3078.86|3076.36|3074.86|3965
1590750300000|2020-05-29 11:05:00|3075.86|3074.36|3076.36|3074.86|3077.36|3075.86|3075.36|3073.86|4047
1590750600000|2020-05-29 11:10:00|3075.36|3073.86|3073.36|3071.86|3076.36|3074.86|3072.36|3070.86|5257
1590750900000|2020-05-29 11:15:00|3072.36|3070.86|3081.36|3079.86|3081.36|3079.86|3072.36|3070.86|4929
1590751200000|2020-05-29 11:20:00|3082.36|3080.86|3079.36|3077.86|3084.36|3082.86|3079.36|3077.86|4849
1590751500000|2020-05-29 11:25:00|3080.36|3078.86|3081.36|3079.86|3081.36|3079.86|3078.36|3076.86|4592
1590751800000|2020-05-29 11:30:00|3080.36|3078.86|3077.36|3075.86|3080.36|3078.86|3077.36|3075.86|3275
1590752100000|2020-05-29 11:35:00|3078.36|3076.86|3077.36|3075.86|3078.36|3076.86|3077.36|3075.86|3223
1590752400000|2020-05-29 11:40:00|3077.18|3075.68|3078.18|3076.68|3080.18|3078.68|3077.18|3075.68|7638
1590752700000|2020-05-29 11:45:00|3079.18|3077.68|3088.18|3086.68|3089.18|3087.68|3078.18|3076.68|14297
1590753000000|2020-05-29 11:50:00|3087.18|3085.68|3085.18|3083.68|3088.18|3086.68|3084.18|3082.68|8992
1590753300000|2020-05-29 11:55:00|3084.18|3082.68|3086.18|3084.68|3089.18|3087.68|3083.18|3081.68|9366
1590753600000|2020-05-29 12:00:00|3085.18|3083.68|3086.18|3084.68|3086.18|3084.68|3084.18|3082.68|4792
1590753900000|2020-05-29 12:05:00|3085.18|3083.68|3094.18|3092.68|3096.18|3094.68|3085.18|3083.68|18580
1590754200000|2020-05-29 12:10:00|3093.18|3091.68|3095.18|3093.68|3096.18|3094.68|3093.18|3091.68|14306
1590754500000|2020-05-29 12:15:00|3094.18|3092.68|3091.18|3089.68|3095.18|3093.68|3090.18|3088.68|6917
1590754800000|2020-05-29 12:20:00|3092.18|3090.68|3091.18|3089.68|3097.18|3095.68|3090.18|3088.68|15280
1590755100000|2020-05-29 12:25:00|3092.18|3090.68|3089.18|3087.68|3093.18|3091.68|3089.18|3087.68|19713
1590755400000|2020-05-29 12:30:00|3088.18|3086.68|3085.18|3083.68|3089.18|3087.68|3083.18|3081.68|6086
1590755700000|2020-05-29 12:35:00|3084.18|3082.68|3086.18|3084.68|3087.18|3085.68|3084.18|3082.68|5270
1590756000000|2020-05-29 12:40:00|3085.18|3083.68|3085.18|3083.68|3086.18|3084.68|3083.18|3081.68|5016
1590756300000|2020-05-29 12:45:00|3084.18|3082.68|3084.18|3082.68|3085.18|3083.68|3081.18|3079.68|12635
1590756600000|2020-05-29 12:50:00|3085.18|3083.68|3091.18|3089.68|3092.18|3090.68|3083.18|3081.68|15040
1590756900000|2020-05-29 12:55:00|3090.18|3088.68|3081.18|3079.68|3090.18|3088.68|3080.18|3078.68|5918
1590757200000|2020-05-29 13:00:00|3080.68|3079.18|3079.18|3077.68|3083.18|3081.68|3079.18|3077.68|4133
1590757500000|2020-05-29 13:05:00|3078.68|3077.18|3076.18|3074.68|3079.18|3077.68|3076.18|3074.68|3453
1590757800000|2020-05-29 13:10:00|3077.18|3075.68|3077.18|3075.68|3078.18|3076.68|3075.18|3073.68|6995
1590758100000|2020-05-29 13:15:00|3077.68|3076.18|3078.18|3076.68|3079.18|3077.68|3077.18|3075.68|3230
1590758400000|2020-05-29 13:20:00|3079.18|3077.68|3077.18|3075.68|3079.18|3077.68|3076.18|3074.68|3491
1590758700000|2020-05-29 13:25:00|3078.18|3076.68|3078.18|3076.68|3080.18|3078.68|3076.18|3074.68|5798
1590759000000|2020-05-29 13:30:00|3077.18|3075.68|3073.18|3071.68|3077.18|3075.68|3073.18|3071.68|13048
1590759300000|2020-05-29 13:35:00|3072.68|3071.18|3072.18|3070.68|3075.18|3073.68|3069.18|3067.68|13375
1590759600000|2020-05-29 13:40:00|3073.18|3071.68|3074.18|3072.68|3075.18|3073.68|3072.18|3070.68|7529
1590759900000|2020-05-29 13:45:00|3073.18|3071.68|3076.18|3074.68|3079.18|3077.68|3072.18|3070.68|9847
1590760200000|2020-05-29 13:50:00|3075.18|3073.68|3076.18|3074.68|3079.18|3077.68|3074.18|3072.68|8912
1590760500000|2020-05-29 13:55:00|3076.68|3075.18|3069.18|3067.68|3077.18|3075.68|3068.18|3066.68|12084
1590760800000|2020-05-29 14:00:00|3070.18|3068.68|3069.18|3067.68|3072.18|3070.68|3067.18|3065.68|9050
1590761100000|2020-05-29 14:05:00|3070.18|3068.68|3061.18|3059.68|3072.18|3070.68|3060.18|3058.68|10768
1590761400000|2020-05-29 14:10:00|3061.4|3059.9|3061.4|3059.9|3063.4|3061.9|3059.9|3058.4|12265
1590761700000|2020-05-29 14:15:00|3060.4|3058.9|3062.4|3060.9|3062.4|3060.9|3059.4|3057.9|10563
1590762000000|2020-05-29 14:20:00|3061.4|3059.9|3062.4|3060.9|3063.4|3061.9|3058.4|3056.9|13284
1590762300000|2020-05-29 14:25:00|3063.4|3061.9|3056.4|3054.9|3063.4|3061.9|3054.4|3052.9|13487
1590762600000|2020-05-29 14:30:00|3057.4|3055.9|3063.4|3061.9|3066.4|3064.9|3057.4|3055.9|13951
1590762900000|2020-05-29 14:35:00|3062.9|3061.4|3057.4|3055.9|3063.4|3061.9|3056.4|3054.9|7723
1590763200000|2020-05-29 14:40:00|3058.4|3056.9|3058.4|3056.9|3059.4|3057.9|3054.4|3052.9|17243
1590763500000|2020-05-29 14:45:00|3057.4|3055.9|3053.4|3051.9|3058.4|3056.9|3052.4|3050.9|9648
1590763800000|2020-05-29 14:50:00|3054.4|3052.9|3052.4|3050.9|3055.4|3053.9|3051.4|3049.9|7067
1590764100000|2020-05-29 14:55:00|3051.4|3049.9|3054.4|3052.9|3056.4|3054.9|3050.4|3048.9|11497
1590764400000|2020-05-29 15:00:00|3055.4|3053.9|3053.4|3051.9|3060.4|3058.9|3052.4|3050.9|14219
1590764700000|2020-05-29 15:05:00|3052.4|3050.9|3053.4|3051.9|3058.4|3056.9|3050.4|3048.9|13817
1590765000000|2020-05-29 15:10:00|3054.4|3052.9|3061.4|3059.9|3062.4|3060.9|3053.4|3051.9|10978
1590765300000|2020-05-29 15:15:00|3062.4|3060.9|3060.4|3058.9|3063.4|3061.9|3059.4|3057.9|15763
1590765600000|2020-05-29 15:20:00|3061.4|3059.9|3058.4|3056.9|3063.4|3061.9|3058.4|3056.9|20977
1590765900000|2020-05-29 15:25:00|3057.4|3055.9|3052.4|3050.9|3060.4|3058.9|3052.4|3050.9|75945
1590766200000|2020-05-29 15:30:00|3050.4|3048.9|3050.4|3048.9|3057.4|3055.9|3049.4|3047.9|123851
1590766500000|2020-05-29 15:35:00|3049.4|3047.9|3057.4|3055.9|3058.4|3056.9|3047.4|3045.9|66952
1590766800000|2020-05-29 15:40:00|3058.4|3056.9|3053.4|3051.9|3058.4|3056.9|3052.4|3050.9|19954
1590767100000|2020-05-29 15:45:00|3052.4|3050.9|3055.4|3053.9|3055.4|3053.9|3050.4|3048.9|19381
1590767400000|2020-05-29 15:50:00|3054.9|3053.4|3052.4|3050.9|3057.4|3055.9|3052.4|3050.9|13235
1590767700000|2020-05-29 15:55:00|3053.4|3051.9|3051.4|3049.9|3053.4|3051.9|3050.4|3048.9|10537
1590768000000|2020-05-29 16:00:00|3052.4|3050.9|3053.4|3051.9|3054.4|3052.9|3051.4|3049.9|5931
1590768300000|2020-05-29 16:05:00|3052.4|3050.9|3050.4|3048.9|3053.4|3051.9|3050.4|3048.9|4282
1590768600000|2020-05-29 16:10:00|3051.4|3049.9|3050.4|3048.9|3052.4|3050.9|3050.4|3048.9|4402
1590768900000|2020-05-29 16:15:00|3049.4|3047.9|3043.4|3041.9|3049.4|3047.9|3043.4|3041.9|9907
1590769200000|2020-05-29 16:20:00|3042.4|3040.9|3045.4|3043.9|3045.4|3043.9|3042.4|3040.9|4053
1590769500000|2020-05-29 16:25:00|3044.4|3042.9|3051.4|3049.9|3051.4|3049.9|3044.4|3042.9|5687
1590769800000|2020-05-29 16:30:00|3050.4|3048.9|3048.4|3046.9|3050.4|3048.9|3047.4|3045.9|4356
1590770100000|2020-05-29 16:35:00|3047.4|3045.9|3050.4|3048.9|3051.4|3049.9|3047.4|3045.9|4065
1590770400000|2020-05-29 16:40:00|3050.9|3049.4|3048.4|3046.9|3051.4|3049.9|3047.4|3045.9|4644
1590770700000|2020-05-29 16:45:00|3047.4|3045.9|3045.4|3043.9|3048.4|3046.9|3045.4|3043.9|2027
1590771000000|2020-05-29 16:50:00|3046.4|3044.9|3038.4|3036.9|3046.4|3044.9|3033.4|3031.9|9985
1590771300000|2020-05-29 16:55:00|3039.4|3037.9|3055.4|3053.9|3060.4|3058.9|3037.4|3035.9|10562
1590771600000|2020-05-29 17:00:00|3054.4|3052.9|3048.4|3046.9|3056.4|3054.9|3048.4|3046.9|4342
1590771900000|2020-05-29 17:05:00|3048.9|3047.4|3049.4|3047.9|3051.4|3049.9|3047.4|3045.9|2200
1590772200000|2020-05-29 17:10:00|3048.9|3047.4|3050.4|3048.9|3052.4|3050.9|3048.4|3046.9|2403
1590772500000|2020-05-29 17:15:00|3050.9|3049.4|3049.4|3047.9|3052.4|3050.9|3047.4|3045.9|2069
1590772800000|2020-05-29 17:20:00|3048.9|3047.4|3050.4|3048.9|3052.4|3050.9|3047.4|3045.9|2920
1590773100000|2020-05-29 17:25:00|3049.4|3047.9|3050.4|3048.9|3050.4|3048.9|3049.4|3047.9|977
1590773400000|2020-05-29 17:30:00|3051.4|3049.9|3050.4|3048.9|3052.4|3050.9|3049.4|3047.9|1866
1590773700000|2020-05-29 17:35:00|3049.4|3047.9|3046.4|3044.9|3050.4|3048.9|3046.4|3044.9|1506
1590774000000|2020-05-29 17:40:00|3045.4|3043.9|3044.4|3042.9|3047.4|3045.9|3043.4|3041.9|1824
1590774300000|2020-05-29 17:45:00|3045.4|3043.9|3045.4|3043.9|3046.4|3044.9|3043.4|3041.9|1534
1590774600000|2020-05-29 17:50:00|3046.4|3044.9|3046.4|3044.9|3046.4|3044.9|3044.4|3042.9|681
1590774900000|2020-05-29 17:55:00|3047.4|3045.9|3045.4|3043.9|3047.4|3045.9|3045.4|3043.9|700
1590775200000|2020-05-29 18:00:00|3044.4|3042.9|3044.4|3042.9|3047.4|3045.9|3044.4|3042.9|841
1590775500000|2020-05-29 18:05:00|3044.9|3043.4|3055.4|3053.9|3056.4|3054.9|3044.4|3042.9|9662
1590775800000|2020-05-29 18:10:00|3054.9|3053.4|3051.4|3049.9|3057.4|3055.9|3051.4|3049.9|3228
1590776100000|2020-05-29 18:15:00|3052.4|3050.9|3056.4|3054.9|3056.4|3054.9|3050.4|3048.9|2107
1590776400000|2020-05-29 18:20:00|3057.4|3055.9|3055.4|3053.9|3057.4|3055.9|3053.4|3051.9|959
1590776700000|2020-05-29 18:25:00|3056.4|3054.9|3057.4|3055.9|3058.4|3056.9|3055.4|3053.9|2715
1590777000000|2020-05-29 18:30:00|3058.4|3056.9|3057.4|3055.9|3058.9|3057.4|3055.4|3053.9|2678
1590777300000|2020-05-29 18:35:00|3058.4|3056.9|3054.4|3052.9|3058.4|3056.9|3054.4|3052.9|1179
1590777600000|2020-05-29 18:40:00|3055.4|3053.9|3053.4|3051.9|3056.4|3054.9|3053.4|3051.9|820
1590777900000|2020-05-29 18:45:00|3053.9|3052.4|3050.4|3048.9|3055.9|3054.4|3049.4|3047.9|1252
1590778200000|2020-05-29 18:50:00|3049.4|3047.9|3045.4|3043.9|3050.4|3048.9|3036.4|3034.9|7978
1590778500000|2020-05-29 18:55:00|3044.9|3043.4|3065.4|3063.9|3065.4|3063.9|3042.4|3040.9|6807
1590778800000|2020-05-29 19:00:00|3066.4|3064.9|3072.9|3071.4|3073.4|3071.9|3066.4|3064.9|6675
1590779100000|2020-05-29 19:05:00|3073.4|3071.9|3070.4|3068.9|3073.4|3071.9|3066.4|3064.9|4542
1590779400000|2020-05-29 19:10:00|3071.4|3069.9|3067.4|3065.9|3073.4|3071.9|3066.4|3064.9|3732
1590779700000|2020-05-29 19:15:00|3067.9|3066.4|3067.4|3065.9|3068.4|3066.9|3064.4|3062.9|3453
1590780000000|2020-05-29 19:20:00|3068.4|3066.9|3072.4|3070.9|3073.4|3071.9|3067.4|3065.9|1495
1590780300000|2020-05-29 19:25:00|3071.9|3070.4|3066.4|3064.9|3072.4|3070.9|3064.4|3062.9|1456
1590780600000|2020-05-29 19:30:00|3065.9|3064.4|3066.4|3064.9|3069.9|3068.4|3063.9|3062.4|2232
1590780900000|2020-05-29 19:35:00|3067.4|3065.9|3068.4|3066.9|3069.4|3067.9|3064.9|3063.4|1490
1590781200000|2020-05-29 19:40:00|3069.4|3067.9|3069.4|3067.9|3070.4|3068.9|3066.4|3064.9|2198
1590781500000|2020-05-29 19:45:00|3070.4|3068.9|3065.9|3064.4|3070.4|3068.9|3064.4|3062.9|1885
1590781800000|2020-05-29 19:50:00|3066.4|3064.9|3073.4|3071.9|3074.4|3072.9|3066.4|3064.9|7444
1590782100000|2020-05-29 19:55:00|3072.4|3070.9|3070.4|3068.9|3074.4|3072.9|3070.4|3068.9|8167
1590782400000|2020-05-29 20:00:00|3061.85|3058.85|3076.35|3073.35|3079.05|3076.05|3061.85|3058.85|300
1590782700000|2020-05-29 20:05:00|3076.25|3073.25|3081.55|3078.55|3081.55|3078.55|3075.15|3072.15|0
1590783000000|2020-05-29 20:10:00|3081.85|3078.85|3083.25|3080.25|3084.25|3081.25|3079.65|3076.65|0
1590783300000|2020-05-29 20:15:00|3083.15|3080.15|3082.85|3079.85|3083.15|3080.15|3082.45|3079.45|0
1590783600000|2020-05-29 20:20:00|3082.75|3079.75|3081.95|3078.95|3082.95|3079.95|3081.65|3078.65|0
1590783900000|2020-05-29 20:25:00|3081.85|3078.85|3081.55|3078.55|3081.85|3078.85|3081.05|3078.05|0
1590784200000|2020-05-29 20:30:00|3081.95|3078.95|3085.85|3082.85|3086.45|3083.45|3079.55|3076.55|0
1590784500000|2020-05-29 20:35:00|3086.15|3083.15|3087.05|3084.05|3087.35|3084.35|3084.35|3081.35|0
1590784800000|2020-05-29 20:40:00|3087.35|3084.35|3086.15|3083.15|3088.25|3085.25|3085.85|3082.85|0
1590785100000|2020-05-29 20:45:00|3085.85|3082.85|3086.45|3083.45|3087.95|3084.95|3084.65|3081.65|0
1590785400000|2020-05-29 20:50:00|3086.75|3083.75|3085.25|3082.25|3087.05|3084.05|3085.25|3082.25|0
1590785700000|2020-05-29 20:55:00|3085.55|3082.55|3087.45|3084.45|3087.65|3084.65|3085.25|3082.25|0
1590962400000|2020-05-31 22:00:00|3046.65|3043.65|3034.45|3031.45|3053.35|3050.35|3033.75|3030.75|0
1590962700000|2020-05-31 22:05:00|3034.35|3031.35|3037.05|3034.05|3044.25|3041.25|3034.05|3031.05|0
1590963000000|2020-05-31 22:10:00|3037.35|3034.35|3039.55|3036.55|3043.35|3040.35|3036.45|3033.45|0
1590963300000|2020-05-31 22:15:00|3039.15|3036.15|3033.25|3030.25|3039.55|3036.55|3028.95|3025.95|0
1590963600000|2020-05-31 22:20:00|3033.55|3030.55|3036.95|3033.95|3036.95|3033.95|3031.75|3028.75|0
1590963900000|2020-05-31 22:25:00|3038.45|3035.45|3041.45|3038.45|3041.45|3038.45|3036.65|3033.65|0
1590964200000|2020-05-31 22:30:00|3041.55|3038.55|3040.55|3037.55|3042.05|3039.05|3039.35|3036.35|0
1590964500000|2020-05-31 22:35:00|3040.25|3037.25|3042.05|3039.05|3044.75|3041.75|3039.65|3036.65|0
1590964800000|2020-05-31 22:40:00|3042.35|3039.35|3039.05|3036.05|3042.35|3039.35|3038.75|3035.75|0
1590965100000|2020-05-31 22:45:00|3038.75|3035.75|3040.25|3037.25|3042.05|3039.05|3036.95|3033.95|0
1590965400000|2020-05-31 22:50:00|3040.35|3037.35|3042.05|3039.05|3044.35|3041.35|3039.05|3036.05|0
1590965700000|2020-05-31 22:55:00|3041.85|3038.85|3042.65|3039.65|3043.25|3040.25|3039.95|3036.95|0
1590966000000|2020-05-31 23:00:00|3042.35|3039.35|3041.15|3038.15|3042.65|3039.65|3040.95|3037.95|0
1590966300000|2020-05-31 23:05:00|3041.45|3038.45|3039.05|3036.05|3041.75|3038.75|3038.45|3035.45|0
1590966600000|2020-05-31 23:10:00|3039.35|3036.35|3039.65|3036.65|3042.05|3039.05|3038.45|3035.45|0
1590966900000|2020-05-31 23:15:00|3039.95|3036.95|3038.45|3035.45|3039.95|3036.95|3036.35|3033.35|0
1590967200000|2020-05-31 23:20:00|3038.75|3035.75|3041.75|3038.75|3042.05|3039.05|3038.75|3035.75|0
1590967500000|2020-05-31 23:25:00|3042.05|3039.05|3042.95|3039.95|3043.55|3040.55|3040.25|3037.25|0
1590967800000|2020-05-31 23:30:00|3043.25|3040.25|3041.15|3038.15|3043.95|3040.95|3039.35|3036.35|0
1590968100000|2020-05-31 23:35:00|3041.25|3038.25|3041.75|3038.75|3041.75|3038.75|3040.25|3037.25|0
1590968400000|2020-05-31 23:40:00|3041.45|3038.45|3045.35|3042.35|3045.65|3042.65|3040.85|3037.85|0
1590968700000|2020-05-31 23:45:00|3045.65|3042.65|3045.35|3042.35|3045.95|3042.95|3043.85|3040.85|0
1590969000000|2020-05-31 23:50:00|3045.15|3042.15|3048.95|3045.95|3048.95|3045.95|3044.45|3041.45|0
1590969300000|2020-05-31 23:55:00|3048.65|3045.65|3048.95|3045.95|3049.75|3046.75|3048.05|3045.05|0
1590969600000|2020-06-01 00:00:00|3048.65|3045.65|3048.55|3045.55|3050.45|3047.45|3047.15|3044.15|0
1590969900000|2020-06-01 00:05:00|3048.65|3045.65|3051.05|3048.05|3051.35|3048.35|3048.65|3045.65|0
1590970200000|2020-06-01 00:10:00|3051.35|3048.35|3054.75|3051.75|3055.05|3052.05|3050.45|3047.45|0
1590970500000|2020-06-01 00:15:00|3055.05|3052.05|3073.65|3071.65|3079.15|3077.15|3054.75|3051.75|3241
1590970800000|2020-06-01 00:20:00|3074.15|3072.15|3075.65|3073.65|3076.65|3074.65|3073.65|3071.65|416
1590971100000|2020-06-01 00:25:00|3076.15|3074.15|3079.65|3077.65|3079.65|3077.65|3075.65|3073.65|352
1590971400000|2020-06-01 00:30:00|3080.65|3078.65|3075.65|3073.65|3084.65|3082.65|3074.65|3072.65|793
1590971700000|2020-06-01 00:35:00|3074.65|3072.65|3074.65|3072.65|3076.15|3074.15|3073.65|3071.65|146
1590972000000|2020-06-01 00:40:00|3073.65|3071.65|3073.65|3071.65|3074.65|3072.65|3072.65|3070.65|103
1590972300000|2020-06-01 00:45:00|3072.65|3070.65|3074.15|3072.15|3074.15|3072.15|3070.65|3068.65|185
1590972600000|2020-06-01 00:50:00|3074.65|3072.65|3077.65|3075.65|3078.65|3076.65|3074.65|3072.65|318
1590972900000|2020-06-01 00:55:00|3077.15|3075.15|3076.65|3074.65|3077.65|3075.65|3076.65|3074.65|241
1590973200000|2020-06-01 01:00:00|3075.65|3073.65|3072.65|3070.65|3076.65|3074.65|3072.15|3070.15|615
1590973500000|2020-06-01 01:05:00|3073.15|3071.15|3073.65|3071.65|3073.65|3071.65|3072.65|3070.65|700
1590973800000|2020-06-01 01:10:00|3074.65|3072.65|3080.65|3078.65|3080.65|3078.65|3073.65|3071.65|552
1590974100000|2020-06-01 01:15:00|3081.15|3079.15|3081.65|3079.65|3083.65|3081.65|3080.65|3078.65|761
1590974400000|2020-06-01 01:20:00|3080.65|3078.65|3082.65|3080.65|3083.65|3081.65|3077.65|3075.65|198
1590974700000|2020-06-01 01:25:00|3083.65|3081.65|3086.65|3084.65|3086.65|3084.65|3083.65|3081.65|356
1590975000000|2020-06-01 01:30:00|3087.65|3085.65|3088.65|3086.65|3090.65|3088.65|3086.65|3084.65|953
1590975300000|2020-06-01 01:35:00|3089.65|3087.65|3091.65|3089.65|3092.65|3090.65|3089.65|3087.65|635
1590975600000|2020-06-01 01:40:00|3092.15|3090.15|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|155
1590975900000|2020-06-01 01:45:00|3092.65|3090.65|3093.65|3091.65|3094.65|3092.65|3091.65|3089.65|134
1590976200000|2020-06-01 01:50:00|3094.15|3092.15|3092.65|3090.65|3094.15|3092.15|3090.65|3088.65|219
1590976500000|2020-06-01 01:55:00|3093.65|3091.65|3095.65|3093.65|3095.65|3093.65|3092.65|3090.65|585
1590976800000|2020-06-01 02:00:00|3096.65|3094.65|3096.65|3094.65|3098.65|3096.65|3093.65|3091.65|686
1590977100000|2020-06-01 02:05:00|3097.65|3095.65|3098.15|3096.15|3098.65|3096.65|3096.65|3094.65|648
1590977400000|2020-06-01 02:10:00|3098.65|3096.65|3097.65|3095.65|3098.65|3096.65|3095.65|3093.65|440
1590977700000|2020-06-01 02:15:00|3098.15|3096.15|3097.65|3095.65|3098.65|3096.65|3097.65|3095.65|201
1590978000000|2020-06-01 02:20:00|3097.15|3095.15|3098.65|3096.65|3099.65|3097.65|3096.65|3094.65|528
1590978300000|2020-06-01 02:25:00|3099.15|3097.15|3097.65|3095.65|3101.65|3099.65|3097.65|3095.65|406
1590978600000|2020-06-01 02:30:00|3098.15|3096.15|3095.65|3093.65|3098.65|3096.65|3095.65|3093.65|68
1590978900000|2020-06-01 02:35:00|3094.65|3092.65|3096.65|3094.65|3096.65|3094.65|3094.65|3092.65|119
1590979200000|2020-06-01 02:40:00|3097.65|3095.65|3100.65|3098.65|3101.65|3099.65|3097.65|3095.65|94
1590979500000|2020-06-01 02:45:00|3101.65|3099.65|3100.15|3098.15|3101.65|3099.65|3099.65|3097.65|53
1590979800000|2020-06-01 02:50:00|3099.65|3097.65|3100.65|3098.65|3100.65|3098.65|3098.65|3096.65|65
1590980100000|2020-06-01 02:55:00|3100.15|3098.15|3100.65|3098.65|3100.65|3098.65|3099.65|3097.65|54
1590980400000|2020-06-01 03:00:00|3101.65|3099.65|3101.65|3099.65|3103.65|3101.65|3101.65|3099.65|328
1590980700000|2020-06-01 03:05:00|3102.15|3100.15|3096.65|3094.65|3102.65|3100.65|3096.65|3094.65|99
1590981000000|2020-06-01 03:10:00|3096.15|3094.15|3096.65|3094.65|3096.65|3094.65|3095.65|3093.65|27
1590981300000|2020-06-01 03:15:00|3095.65|3093.65|3092.65|3090.65|3095.65|3093.65|3092.65|3090.65|281
1590981600000|2020-06-01 03:20:00|3092.15|3090.15|3092.65|3090.65|3092.65|3090.65|3090.65|3088.65|118
1590981900000|2020-06-01 03:25:00|||||||||47
1590982200000|2020-06-01 03:30:00|3091.65|3089.65|3090.65|3088.65|3091.65|3089.65|3090.65|3088.65|162
1590982500000|2020-06-01 03:35:00|3091.15|3089.15|3092.65|3090.65|3092.65|3090.65|3091.15|3089.15|57
1590982800000|2020-06-01 03:40:00|3092.15|3090.15|3095.65|3093.65|3095.65|3093.65|3091.65|3089.65|191
1590983100000|2020-06-01 03:45:00|3094.65|3092.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|41
1590983400000|2020-06-01 03:50:00|3094.65|3092.65|3090.65|3088.65|3094.65|3092.65|3090.65|3088.65|249
1590983700000|2020-06-01 03:55:00|3089.65|3087.65|3091.65|3089.65|3091.65|3089.65|3089.65|3087.65|1336
1590984000000|2020-06-01 04:00:00|3092.65|3090.65|3092.65|3090.65|3092.65|3090.65|3091.65|3089.65|81
1590984300000|2020-06-01 04:05:00|||||||||31
1590984600000|2020-06-01 04:10:00|3093.65|3091.65|3094.65|3092.65|3094.65|3092.65|3093.65|3091.65|131
1590984900000|2020-06-01 04:15:00|3093.65|3091.65|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|283
1590985200000|2020-06-01 04:20:00|3092.65|3090.65|3093.65|3091.65|3093.65|3091.65|3091.65|3089.65|36
1590985500000|2020-06-01 04:25:00|3094.65|3092.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|53
1590985800000|2020-06-01 04:30:00|3095.15|3093.15|3096.65|3094.65|3096.65|3094.65|3095.15|3093.15|106
1590986100000|2020-06-01 04:35:00|3095.65|3093.65|3094.65|3092.65|3096.65|3094.65|3094.65|3092.65|51
1590986400000|2020-06-01 04:40:00|3095.65|3093.65|3093.65|3091.65|3095.65|3093.65|3093.65|3091.65|108
1590986700000|2020-06-01 04:45:00|3094.65|3092.65|3093.65|3091.65|3094.65|3092.65|3092.65|3090.65|193
1590987000000|2020-06-01 04:50:00|3093.15|3091.15|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|110
1590987300000|2020-06-01 04:55:00|3092.65|3090.65|3093.65|3091.65|3093.65|3091.65|3091.65|3089.65|139
1590987600000|2020-06-01 05:00:00|3092.65|3090.65|3093.65|3091.65|3094.65|3092.65|3092.65|3090.65|67
1590987900000|2020-06-01 05:05:00|3092.65|3090.65|3089.65|3087.65|3093.15|3091.15|3089.65|3087.65|188
1590988200000|2020-06-01 05:10:00|3090.65|3088.65|3090.65|3088.65|3092.65|3090.65|3089.65|3087.65|153
1590988500000|2020-06-01 05:15:00|3091.65|3089.65|3090.65|3088.65|3093.65|3091.65|3090.65|3088.65|203
1590988800000|2020-06-01 05:20:00|3091.15|3089.15|3095.65|3093.65|3095.65|3093.65|3090.65|3088.65|331
1590989100000|2020-06-01 05:25:00|3096.65|3094.65|3096.65|3094.65|3097.15|3095.15|3096.65|3094.65|192
1590989400000|2020-06-01 05:30:00|3095.65|3093.65|3096.65|3094.65|3096.65|3094.65|3094.65|3092.65|706
1590989700000|2020-06-01 05:35:00|3095.65|3093.65|3095.65|3093.65|3096.65|3094.65|3095.65|3093.65|69
1590990000000|2020-06-01 05:40:00|3096.65|3094.65|3095.65|3093.65|3096.65|3094.65|3094.65|3092.65|359
1590990300000|2020-06-01 05:45:00|3096.65|3094.65|3094.65|3092.65|3096.65|3094.65|3094.65|3092.65|265
1590990600000|2020-06-01 05:50:00|3095.65|3093.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|130
1590990900000|2020-06-01 05:55:00|3095.15|3093.15|3094.65|3092.65|3095.65|3093.65|3093.65|3091.65|211
1590991200000|2020-06-01 06:00:00|3094.4|3092.9|3093.4|3091.9|3094.4|3092.9|3089.4|3087.9|2772
1590991500000|2020-06-01 06:05:00|3094.4|3092.9|3099.4|3097.9|3100.4|3098.9|3094.4|3092.9|1905
1590991800000|2020-06-01 06:10:00|3098.4|3096.9|3098.4|3096.9|3100.4|3098.9|3097.4|3095.9|2038
1590992100000|2020-06-01 06:15:00|3099.4|3097.9|3101.4|3099.9|3102.4|3100.9|3098.4|3096.9|1261
1590992400000|2020-06-01 06:20:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3099.4|3097.9|1321
1590992700000|2020-06-01 06:25:00|3100.4|3098.9|3102.4|3100.9|3103.4|3101.9|3100.4|3098.9|1372
1590993000000|2020-06-01 06:30:00|3101.4|3099.9|3099.4|3097.9|3103.4|3101.9|3099.4|3097.9|947
1590993300000|2020-06-01 06:35:00|3100.4|3098.9|3106.4|3104.9|3106.4|3104.9|3098.4|3096.9|3271
1590993600000|2020-06-01 06:40:00|3105.4|3103.9|3108.4|3106.9|3108.4|3106.9|3104.4|3102.9|3869
1590993900000|2020-06-01 06:45:00|3107.4|3105.9|3110.4|3108.9|3114.4|3112.9|3107.4|3105.9|5920
1590994200000|2020-06-01 06:50:00|3109.4|3107.9|3112.4|3110.9|3115.4|3113.9|3109.4|3107.9|4402
1590994500000|2020-06-01 06:55:00|3111.4|3109.9|3110.4|3108.9|3113.4|3111.9|3109.4|3107.9|4299
1590994800000|2020-06-01 07:00:00|3111.4|3109.9|3106.9|3105.4|3113.4|3111.9|3106.9|3105.4|21327
1590995100000|2020-06-01 07:05:00|3106.4|3104.9|3101.4|3099.9|3108.4|3106.9|3099.9|3098.4|10130
1590995400000|2020-06-01 07:10:00|3100.4|3098.9|3099.4|3097.9|3101.4|3099.9|3098.4|3096.9|6481
1590995700000|2020-06-01 07:15:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3097.4|3095.9|5960
1590996000000|2020-06-01 07:20:00|3102.4|3100.9|3106.4|3104.9|3107.4|3105.9|3101.4|3099.9|6297
1590996300000|2020-06-01 07:25:00|3107.4|3105.9|3101.4|3099.9|3107.4|3105.9|3100.4|3098.9|3656
1590996600000|2020-06-01 07:30:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3099.4|3097.9|7384
1590996900000|2020-06-01 07:35:00|3100.4|3098.9|3099.4|3097.9|3102.4|3100.9|3097.4|3095.9|3972
1590997200000|2020-06-01 07:40:00|3098.9|3097.4|3103.4|3101.9|3104.4|3102.9|3098.4|3096.9|5977
1590997500000|2020-06-01 07:45:00|3104.4|3102.9|3100.4|3098.9|3104.4|3102.9|3098.4|3096.9|5105
1590997800000|2020-06-01 07:50:00|3101.4|3099.9|3098.4|3096.9|3101.4|3099.9|3096.4|3094.9|4044
1590998100000|2020-06-01 07:55:00|3097.4|3095.9|3094.4|3092.9|3098.4|3096.9|3094.4|3092.9|5591
1590998400000|2020-06-01 08:00:00|3095.4|3093.9|3094.4|3092.9|3095.4|3093.9|3091.4|3089.9|9533
1590998700000|2020-06-01 08:05:00|3093.4|3091.9|3080.4|3078.9|3095.4|3093.9|3076.4|3074.9|33208
1590999000000|2020-06-01 08:10:00|3081.4|3079.9|3080.4|3078.9|3085.4|3083.9|3077.4|3075.9|9960
1590999300000|2020-06-01 08:15:00|3079.4|3077.9|3074.4|3072.9|3079.4|3077.9|3068.4|3066.9|13323
1590999600000|2020-06-01 08:20:00|3073.4|3071.9|3068.4|3066.9|3074.4|3072.9|3065.4|3063.9|11086
1590999900000|2020-06-01 08:25:00|3067.4|3065.9|3073.4|3071.9|3073.4|3071.9|3065.4|3063.9|8156
1591000200000|2020-06-01 08:30:00|3072.9|3071.4|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|5315
1591000500000|2020-06-01 08:35:00|3072.4|3070.9|3073.4|3071.9|3075.4|3073.9|3070.4|3068.9|3721
1591000800000|2020-06-01 08:40:00|3074.4|3072.9|3070.4|3068.9|3074.4|3072.9|3069.4|3067.9|4677
1591001100000|2020-06-01 08:45:00|3071.4|3069.9|3075.4|3073.9|3075.4|3073.9|3069.4|3067.9|5945
1591001400000|2020-06-01 08:50:00|3076.4|3074.9|3077.4|3075.9|3079.4|3077.9|3074.4|3072.9|6431
1591001700000|2020-06-01 08:55:00|3078.4|3076.9|3077.4|3075.9|3078.4|3076.9|3075.4|3073.9|2999
1591002000000|2020-06-01 09:00:00|3076.9|3075.4|3080.4|3078.9|3080.4|3078.9|3073.4|3071.9|3381
1591002300000|2020-06-01 09:05:00|3079.4|3077.9|3080.4|3078.9|3081.4|3079.9|3079.4|3077.9|4365
1591002600000|2020-06-01 09:10:00|3079.4|3077.9|3077.4|3075.9|3080.4|3078.9|3075.4|3073.9|3996
1591002900000|2020-06-01 09:15:00|3078.4|3076.9|3079.4|3077.9|3079.4|3077.9|3076.4|3074.9|2357
1591003200000|2020-06-01 09:20:00|3080.4|3078.9|3078.4|3076.9|3082.4|3080.9|3077.4|3075.9|2574
1591003500000|2020-06-01 09:25:00|3077.4|3075.9|3077.4|3075.9|3081.4|3079.9|3077.4|3075.9|1623
1591003800000|2020-06-01 09:30:00|3076.4|3074.9|3081.4|3079.9|3081.4|3079.9|3076.4|3074.9|1819
1591004100000|2020-06-01 09:35:00|3080.4|3078.9|3080.4|3078.9|3080.4|3078.9|3078.4|3076.9|1708
1591004400000|2020-06-01 09:40:00|3079.4|3077.9|3078.4|3076.9|3079.4|3077.9|3076.4|3074.9|2897
1591004700000|2020-06-01 09:45:00|3077.4|3075.9|3074.4|3072.9|3077.4|3075.9|3073.4|3071.9|3385
1591005000000|2020-06-01 09:50:00|3075.4|3073.9|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|4953
1591005300000|2020-06-01 09:55:00|3073.9|3072.4|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|6705
1591005600000|2020-06-01 10:00:00|3072.9|3071.4|3072.4|3070.9|3073.4|3071.9|3069.4|3067.9|3216
1591005900000|2020-06-01 10:05:00|3073.4|3071.9|3076.4|3074.9|3076.4|3074.9|3072.4|3070.9|2690
1591006200000|2020-06-01 10:10:00|3077.4|3075.9|3077.4|3075.9|3078.4|3076.9|3076.4|3074.9|3386
1591006500000|2020-06-01 10:15:00|3078.4|3076.9|3079.4|3077.9|3079.4|3077.9|3078.4|3076.9|1510
1591006800000|2020-06-01 10:20:00|3081.4|3079.9|3084.4|3082.9|3084.4|3082.9|3079.4|3077.9|5978
1591007100000|2020-06-01 10:25:00|3083.4|3081.9|3084.4|3082.9|3085.4|3083.9|3082.4|3080.9|13165
1591007400000|2020-06-01 10:30:00|3083.4|3081.9|3079.4|3077.9|3084.4|3082.9|3078.4|3076.9|3233
1591007700000|2020-06-01 10:35:00|3080.4|3078.9|3080.9|3079.4|3081.4|3079.9|3078.9|3077.4|1010
1591008000000|2020-06-01 10:40:00|3081.4|3079.9|3079.4|3077.9|3082.4|3080.9|3079.4|3077.9|2444
1591008300000|2020-06-01 10:45:00|3080.4|3078.9|3079.4|3077.9|3081.4|3079.9|3079.4|3077.9|1416
1591008600000|2020-06-01 10:50:00|3080.4|3078.9|3082.4|3080.9|3082.4|3080.9|3079.4|3077.9|1070
1591008900000|2020-06-01 10:55:00|3083.4|3081.9|3085.4|3083.9|3085.4|3083.9|3082.4|3080.9|2578
1591009200000|2020-06-01 11:00:00|3086.4|3084.9|3084.4|3082.9|3088.4|3086.9|3084.4|3082.9|6312
1591009500000|2020-06-01 11:05:00|3085.4|3083.9|3086.4|3084.9|3087.4|3085.9|3084.4|3082.9|2303
1591009800000|2020-06-01 11:10:00|3085.4|3083.9|3090.4|3088.9|3090.4|3088.9|3085.4|3083.9|2605
1591010100000|2020-06-01 11:15:00|3089.4|3087.9|3091.4|3089.9|3092.4|3090.9|3087.4|3085.9|3417
1591010400000|2020-06-01 11:20:00|3090.4|3088.9|3088.4|3086.9|3091.4|3089.9|3088.4|3086.9|3990
1591010700000|2020-06-01 11:25:00|3089.4|3087.9|3088.4|3086.9|3089.4|3087.9|3088.4|3086.9|1301
1591011000000|2020-06-01 11:30:00|3089.4|3087.9|3088.4|3086.9|3089.4|3087.9|3087.4|3085.9|2566
1591011300000|2020-06-01 11:35:00|3087.4|3085.9|3088.4|3086.9|3089.4|3087.9|3087.4|3085.9|1849
1591011600000|2020-06-01 11:40:00|3089.4|3087.9|3085.4|3083.9|3089.4|3087.9|3085.4|3083.9|1967
1591011900000|2020-06-01 11:45:00|3084.4|3082.9|3086.4|3084.9|3086.4|3084.9|3084.4|3082.9|1543
1591012200000|2020-06-01 11:50:00|3087.4|3085.9|3086.4|3084.9|3087.4|3085.9|3085.4|3083.9|1077
1591012500000|2020-06-01 11:55:00|3087.4|3085.9|3087.4|3085.9|3087.4|3085.9|3085.4|3083.9|2827
1591012800000|2020-06-01 12:00:00|3088.4|3086.9|3085.4|3083.9|3088.4|3086.9|3084.4|3082.9|7141
1591013100000|2020-06-01 12:05:00|3086.4|3084.9|3089.4|3087.9|3090.4|3088.9|3086.4|3084.9|2488
1591013400000|2020-06-01 12:10:00|3088.4|3086.9|3086.4|3084.9|3089.4|3087.9|3085.4|3083.9|2017
1591013700000|2020-06-01 12:15:00|3085.4|3083.9|3081.4|3079.9|3086.4|3084.9|3081.4|3079.9|2275
1591014000000|2020-06-01 12:20:00|3082.4|3080.9|3080.4|3078.9|3082.4|3080.9|3079.4|3077.9|4212
1591014300000|2020-06-01 12:25:00|3081.4|3079.9|3078.4|3076.9|3081.4|3079.9|3077.4|3075.9|3194
1591014600000|2020-06-01 12:30:00|3079.4|3077.9|3080.4|3078.9|3082.4|3080.9|3077.4|3075.9|6419
1591014900000|2020-06-01 12:35:00|3081.4|3079.9|3079.4|3077.9|3082.4|3080.9|3078.4|3076.9|4029
1591015200000|2020-06-01 12:40:00|3078.4|3076.9|3080.4|3078.9|3080.4|3078.9|3077.4|3075.9|5928
1591015500000|2020-06-01 12:45:00|3081.4|3079.9|3081.4|3079.9|3082.4|3080.9|3081.4|3079.9|2648
1591015800000|2020-06-01 12:50:00|3080.9|3079.4|3081.4|3079.9|3081.4|3079.9|3080.4|3078.9|1277
1591016100000|2020-06-01 12:55:00|3082.4|3080.9|3080.4|3078.9|3082.4|3080.9|3080.4|3078.9|1242
1591016400000|2020-06-01 13:00:00|3079.4|3077.9|3082.4|3080.9|3082.4|3080.9|3079.4|3077.9|2094
1591016700000|2020-06-01 13:05:00|3083.4|3081.9|3081.4|3079.9|3083.4|3081.9|3081.4|3079.9|2221
1591017000000|2020-06-01 13:10:00|3082.4|3080.9|3082.4|3080.9|3082.4|3080.9|3081.4|3079.9|1886
1591017300000|2020-06-01 13:15:00|3081.4|3079.9|3081.4|3079.9|3081.4|3079.9|3079.4|3077.9|3112
1591017600000|2020-06-01 13:20:00|3082.4|3080.9|3083.4|3081.9|3083.4|3081.9|3081.4|3079.9|2937
1591017900000|2020-06-01 13:25:00|3084.4|3082.9|3085.4|3083.9|3086.4|3084.9|3084.4|3082.9|4351
1591018200000|2020-06-01 13:30:00|3084.4|3082.9|3086.4|3084.9|3091.4|3089.9|3083.4|3081.9|16077
1591018500000|2020-06-01 13:35:00|3087.4|3085.9|3086.4|3084.9|3089.4|3087.9|3084.4|3082.9|7693
1591018800000|2020-06-01 13:40:00|3087.4|3085.9|3092.4|3090.9|3093.4|3091.9|3086.4|3084.9|6988
1591019100000|2020-06-01 13:45:00|3093.4|3091.9|3095.4|3093.9|3096.4|3094.9|3092.4|3090.9|6144
1591019400000|2020-06-01 13:50:00|3096.4|3094.9|3093.4|3091.9|3097.4|3095.9|3092.4|3090.9|7394
1591019700000|2020-06-01 13:55:00|3094.4|3092.9|3091.4|3089.9|3094.4|3092.9|3090.4|3088.9|6346
1591020000000|2020-06-01 14:00:00|3090.9|3089.4|3089.4|3087.9|3095.4|3093.9|3086.4|3084.9|9341
1591020300000|2020-06-01 14:05:00|3090.4|3088.9|3092.4|3090.9|3094.4|3092.9|3089.4|3087.9|5553
1591020600000|2020-06-01 14:10:00|3091.4|3089.9|3097.4|3095.9|3098.4|3096.9|3090.4|3088.9|13544
1591020900000|2020-06-01 14:15:00|3098.4|3096.9|3098.4|3096.9|3099.4|3097.9|3097.4|3095.9|6326
1591021200000|2020-06-01 14:20:00|3097.9|3096.4|3099.4|3097.9|3101.4|3099.9|3097.9|3096.4|3956
1591021500000|2020-06-01 14:25:00|3100.4|3098.9|3101.4|3099.9|3101.4|3099.9|3099.4|3097.9|6874
1591021800000|2020-06-01 14:30:00|3102.4|3100.9|3104.4|3102.9|3104.4|3102.9|3099.4|3097.9|8121
1591022100000|2020-06-01 14:35:00|3103.4|3101.9|3104.4|3102.9|3105.4|3103.9|3101.4|3099.9|5986
1591022400000|2020-06-01 14:40:00|3103.4|3101.9|3104.4|3102.9|3106.4|3104.9|3103.4|3101.9|3901
1591022700000|2020-06-01 14:45:00|3103.9|3102.4|3104.4|3102.9|3104.4|3102.9|3102.4|3100.9|4834
1591023000000|2020-06-01 14:50:00|3103.9|3102.4|3106.4|3104.9|3107.4|3105.9|3102.4|3100.9|7905
1591023300000|2020-06-01 14:55:00|3107.4|3105.9|3107.4|3105.9|3108.4|3106.9|3104.4|3102.9|4317
1591023600000|2020-06-01 15:00:00|3108.4|3106.9|3100.4|3098.9|3108.4|3106.9|3100.4|3098.9|14994
1591023900000|2020-06-01 15:05:00|3100.9|3099.4|3102.4|3100.9|3103.4|3101.9|3099.4|3097.9|10811
1591024200000|2020-06-01 15:10:00|3101.4|3099.9|3103.4|3101.9|3103.4|3101.9|3100.4|3098.9|8131
1591024500000|2020-06-01 15:15:00|3102.4|3100.9|3105.4|3103.9|3107.4|3105.9|3101.4|3099.9|8775
1591024800000|2020-06-01 15:20:00|3106.4|3104.9|3105.4|3103.9|3107.4|3105.9|3103.4|3101.9|10089
1591025100000|2020-06-01 15:25:00|3104.4|3102.9|3105.4|3103.9|3107.4|3105.9|3102.4|3100.9|27781
1591025400000|2020-06-01 15:30:00|3104.18|3102.68|3104.18|3102.68|3105.18|3103.68|3102.18|3100.68|40437
1591025700000|2020-06-01 15:35:00|3103.18|3101.68|3106.18|3104.68|3107.18|3105.68|3101.18|3099.68|32836
1591026000000|2020-06-01 15:40:00|3107.18|3105.68|3106.18|3104.68|3107.18|3105.68|3105.18|3103.68|13184
1591026300000|2020-06-01 15:45:00|3105.18|3103.68|3106.18|3104.68|3106.18|3104.68|3104.18|3102.68|8965
1591026600000|2020-06-01 15:50:00|3105.18|3103.68|3105.18|3103.68|3106.18|3104.68|3105.18|3103.68|3194
1591026900000|2020-06-01 15:55:00|3106.18|3104.68|3105.18|3103.68|3106.18|3104.68|3105.18|3103.68|1898
1591027200000|2020-06-01 16:00:00|3104.18|3102.68|3104.18|3102.68|3104.68|3103.18|3102.18|3100.68|6803
1591027500000|2020-06-01 16:05:00|3105.18|3103.68|3105.18|3103.68|3106.18|3104.68|3104.18|3102.68|2560
1591027800000|2020-06-01 16:10:00|3106.18|3104.68|3106.18|3104.68|3107.18|3105.68|3106.18|3104.68|1195
1591028100000|2020-06-01 16:15:00|3107.18|3105.68|3108.18|3106.68|3108.18|3106.68|3107.18|3105.68|3108
1591028400000|2020-06-01 16:20:00|3107.18|3105.68|3108.18|3106.68|3108.18|3106.68|3107.18|3105.68|876
1591028700000|2020-06-01 16:25:00|3107.18|3105.68|3106.18|3104.68|3108.18|3106.68|3106.18|3104.68|1801
1591029000000|2020-06-01 16:30:00|3107.18|3105.68|3107.18|3105.68|3107.18|3105.68|3106.18|3104.68|2291
1591029300000|2020-06-01 16:35:00|3106.18|3104.68|3106.18|3104.68|3107.18|3105.68|3105.18|3103.68|2344
1591029600000|2020-06-01 16:40:00|3105.18|3103.68|3106.18|3104.68|3106.18|3104.68|3105.18|3103.68|843
1591029900000|2020-06-01 16:45:00|3107.18|3105.68|3107.18|3105.68|3108.18|3106.68|3107.18|3105.68|1863
1591030200000|2020-06-01 16:50:00|3108.18|3106.68|3108.18|3106.68|3109.18|3107.68|3107.18|3105.68|2300
1591030500000|2020-06-01 16:55:00|3107.18|3105.68|3107.18|3105.68|3107.68|3106.18|3106.18|3104.68|717
1591030800000|2020-06-01 17:00:00|3108.18|3106.68|3109.18|3107.68|3109.18|3107.68|3108.18|3106.68|564
1591031100000|2020-06-01 17:05:00|3108.18|3106.68|3109.18|3107.68|3110.18|3108.68|3108.18|3106.68|2724
1591031400000|2020-06-01 17:10:00|3108.18|3106.68|3109.18|3107.68|3109.18|3107.68|3108.18|3106.68|1822
1591031700000|2020-06-01 17:15:00|3108.68|3107.18|3109.18|3107.68|3110.18|3108.68|3108.18|3106.68|1431
1591032000000|2020-06-01 17:20:00|3110.18|3108.68|3110.18|3108.68|3110.18|3108.68|3109.18|3107.68|1361
1591032300000|2020-06-01 17:25:00|3111.18|3109.68|3110.18|3108.68|3112.18|3110.68|3110.18|3108.68|3461
1591032600000|2020-06-01 17:30:00|3109.18|3107.68|3112.18|3110.68|3112.18|3110.68|3109.18|3107.68|1250
1591032900000|2020-06-01 17:35:00|3113.18|3111.68|3114.18|3112.68|3114.18|3112.68|3113.18|3111.68|1946
1591033200000|2020-06-01 17:40:00|3113.18|3111.68|3114.18|3112.68|3114.18|3112.68|3113.18|3111.68|1211
1591033500000|2020-06-01 17:45:00|3113.18|3111.68|3113.18|3111.68|3114.18|3112.68|3113.18|3111.68|862
1591033800000|2020-06-01 17:50:00|3114.18|3112.68|3113.18|3111.68|3114.18|3112.68|3112.18|3110.68|3227
1591034100000|2020-06-01 17:55:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|1609
1591034400000|2020-06-01 18:00:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|2113
1591034700000|2020-06-01 18:05:00|3114.18|3112.68|3114.18|3112.68|3115.18|3113.68|3113.18|3111.68|2697
1591035000000|2020-06-01 18:10:00|3113.18|3111.68|3113.18|3111.68|3113.18|3111.68|3113.18|3111.68|198
1591035300000|2020-06-01 18:15:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|306
1591035600000|2020-06-01 18:20:00|3112.18|3110.68|3112.18|3110.68|3113.18|3111.68|3112.18|3110.68|1017
1591035900000|2020-06-01 18:25:00|3111.18|3109.68|3112.18|3110.68|3112.18|3110.68|3111.18|3109.68|592
1591036200000|2020-06-01 18:30:00|3111.18|3109.68|3113.18|3111.68|3113.18|3111.68|3111.18|3109.68|1614
1591036500000|2020-06-01 18:35:00|3112.18|3110.68|3115.18|3113.68|3115.18|3113.68|3112.18|3110.68|1501
1591036800000|2020-06-01 18:40:00|3114.68|3113.18|3116.18|3114.68|3116.18|3114.68|3114.18|3112.68|927
1591037100000|2020-06-01 18:45:00|3115.18|3113.68|3116.18|3114.68|3117.18|3115.68|3115.18|3113.68|1599
1591037400000|2020-06-01 18:50:00|3116.68|3115.18|3118.18|3116.68|3118.18|3116.68|3116.18|3114.68|4435
1591037700000|2020-06-01 18:55:00|3119.18|3117.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|2576
1591038000000|2020-06-01 19:00:00|3118.18|3116.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|398
1591038300000|2020-06-01 19:05:00|3118.18|3116.68|3117.18|3115.68|3118.18|3116.68|3116.18|3114.68|971
1591038600000|2020-06-01 19:10:00|3116.18|3114.68|3115.18|3113.68|3116.18|3114.68|3115.18|3113.68|1181
1591038900000|2020-06-01 19:15:00|3114.18|3112.68|3117.18|3115.68|3117.18|3115.68|3114.18|3112.68|2994
1591039200000|2020-06-01 19:20:00|3118.18|3116.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|2694
1591039500000|2020-06-01 19:25:00|3120.18|3118.68|3121.18|3119.68|3122.18|3120.68|3119.18|3117.68|2854
1591039800000|2020-06-01 19:30:00|3120.18|3118.68|3123.18|3121.68|3124.18|3122.68|3120.18|3118.68|3917
1591040100000|2020-06-01 19:35:00|3124.18|3122.68|3121.18|3119.68|3124.18|3122.68|3120.18|3118.68|2717
1591040400000|2020-06-01 19:40:00|3120.68|3119.18|3121.18|3119.68|3121.18|3119.68|3119.18|3117.68|3000
1591040700000|2020-06-01 19:45:00|3120.18|3118.68|3119.18|3117.68|3121.18|3119.68|3119.18|3117.68|3006
1591041000000|2020-06-01 19:50:00|3118.68|3117.18|3125.18|3123.68|3125.18|3123.68|3118.68|3117.18|7659
1591041300000|2020-06-01 19:55:00|3126.18|3124.68|3126.18|3124.68|3128.18|3126.68|3125.18|3123.68|11555
1591041600000|2020-06-01 20:00:00|3126.53|3123.53|3125.63|3122.63|3127.13|3124.13|3122.23|3119.23|217
1591041900000|2020-06-01 20:05:00|3125.33|3122.33|3126.53|3123.53|3126.83|3123.83|3123.83|3120.83|0
1591042200000|2020-06-01 20:10:00|3126.83|3123.83|3128.63|3125.63|3129.33|3126.33|3126.53|3123.53|0
1591042500000|2020-06-01 20:15:00|3128.33|3125.33|3128.83|3125.83|3128.83|3125.83|3128.13|3125.13|0
1591042800000|2020-06-01 20:20:00|3128.73|3125.73|3128.33|3125.33|3128.93|3125.93|3128.33|3125.33|0
1591043100000|2020-06-01 20:25:00|3128.43|3125.43|3128.43|3125.43|3128.63|3125.63|3128.03|3125.03|0
1591043400000|2020-06-01 20:30:00|3128.83|3125.83|3127.93|3124.93|3128.83|3125.83|3126.73|3123.73|0
1591043700000|2020-06-01 20:35:00|3127.63|3124.63|3130.03|3127.03|3130.33|3127.33|3127.63|3124.63|0
1591044000000|2020-06-01 20:40:00|3130.33|3127.33|3129.13|3126.13|3130.33|3127.33|3128.53|3125.53|0
1591044300000|2020-06-01 20:45:00|3129.43|3126.43|3129.13|3126.13|3129.73|3126.73|3128.53|3125.53|0
1591044600000|2020-06-01 20:50:00|3128.83|3125.83|3128.53|3125.53|3129.43|3126.43|3128.53|3125.53|0
1591044900000|2020-06-01 20:55:00|3128.83|3125.83|3128.23|3125.23|3129.73|3126.73|3128.23|3125.23|0
1591045200000|2020-06-01 21:00:00|3127.93|3124.93|3127.03|3124.03|3128.83|3125.83|3127.03|3124.03|0
1591045500000|2020-06-01 21:05:00|3127.43|3124.43|3126.83|3123.83|3127.53|3124.53|3126.33|3123.33|0
1591045800000|2020-06-01 21:10:00|3126.63|3123.63|3127.13|3124.13|3127.13|3124.13|3126.43|3123.43|0
1591046100000|2020-06-01 21:15:00|3127.23|3124.23|3126.83|3123.83|3127.63|3124.63|3126.83|3123.83|0
1591046400000|2020-06-01 21:20:00|3127.23|3124.23|3127.23|3124.23|3127.23|3124.23|3127.03|3124.03|0
1591046700000|2020-06-01 21:25:00|3127.03|3124.03|3126.93|3123.93|3127.13|3124.13|3126.93|3123.93|0
1591047000000|2020-06-01 21:30:00|3127.03|3124.03|3126.73|3123.73|3127.23|3124.23|3126.53|3123.53|0
1591047300000|2020-06-01 21:35:00|3126.83|3123.83|3126.93|3123.93|3126.93|3123.93|3126.83|3123.83|0
1591047600000|2020-06-01 21:40:00|3126.83|3123.83|3127.03|3124.03|3127.03|3124.03|3126.83|3123.83|0
1591047900000|2020-06-01 21:45:00|3126.93|3123.93|3126.93|3123.93|3127.03|3124.03|3126.93|3123.93|0
1591048200000|2020-06-01 21:50:00|3126.83|3123.83|3127.03|3124.03|3127.03|3124.03|3126.63|3123.63|0
1591048500000|2020-06-01 21:55:00|3126.83|3123.83|3126.53|3123.53|3127.13|3124.13|3126.53|3123.53|0
1591048800000|2020-06-01 22:00:00|3127.03|3124.03|3127.43|3124.43|3129.13|3126.13|3125.73|3122.73|0
1591049100000|2020-06-01 22:05:00|3127.73|3124.73|3125.03|3122.03|3127.73|3124.73|3125.03|3122.03|0
1591049400000|2020-06-01 22:10:00|3125.33|3122.33|3125.63|3122.63|3126.83|3123.83|3125.03|3122.03|0
1591049700000|2020-06-01 22:15:00|3125.73|3122.73|3125.93|3122.93|3125.93|3122.93|3125.03|3122.03|0
1591050000000|2020-06-01 22:20:00|3126.03|3123.03|3126.53|3123.53|3126.53|3123.53|3125.63|3122.63|0
1591050300000|2020-06-01 22:25:00|3126.83|3123.83|3128.73|3125.73|3129.63|3126.63|3126.73|3123.73|0
1591050600000|2020-06-01 22:30:00|3129.03|3126.03|3127.43|3124.43|3129.33|3126.33|3127.13|3124.13|0
1591050900000|2020-06-01 22:35:00|3127.33|3124.33|3125.63|3122.63|3127.43|3124.43|3124.43|3121.43|0
1591051200000|2020-06-01 22:40:00|3125.43|3122.43|3121.93|3118.93|3125.43|3122.43|3121.33|3118.33|0
1591051500000|2020-06-01 22:45:00|3121.83|3118.83|3115.43|3112.43|3125.63|3122.63|3113.93|3110.93|0
1591051800000|2020-06-01 22:50:00|3115.73|3112.73|3118.23|3115.23|3119.43|3116.43|3113.93|3110.93|0
1591052100000|2020-06-01 22:55:00|3118.53|3115.53|3117.53|3114.53|3118.83|3115.83|3117.23|3114.23|0
1591052400000|2020-06-01 23:00:00|3117.23|3114.23|3113.43|3110.43|3117.53|3114.53|3112.63|3109.63|0
1591052700000|2020-06-01 23:05:00|3113.63|3110.63|3109.93|3106.93|3114.23|3111.23|3108.73|3105.73|0
1591053000000|2020-06-01 23:10:00|3109.63|3106.63|3107.23|3104.23|3112.13|3109.13|3105.73|3102.73|0
1591053300000|2020-06-01 23:15:00|3107.53|3104.53|3110.03|3107.03|3111.23|3108.23|3106.63|3103.63|0
1591053600000|2020-06-01 23:20:00|3110.33|3107.33|3112.13|3109.13|3113.33|3110.33|3110.03|3107.03|0
1591053900000|2020-06-01 23:25:00|3112.33|3109.33|3110.63|3107.63|3112.43|3109.43|3107.83|3104.83|0
1591054200000|2020-06-01 23:30:00|3111.23|3108.23|3114.63|3111.63|3114.93|3111.93|3110.63|3107.63|0
1591054500000|2020-06-01 23:35:00|3114.93|3111.93|3114.93|3111.93|3115.53|3112.53|3113.03|3110.03|0
1591054800000|2020-06-01 23:40:00|3114.63|3111.63|3112.43|3109.43|3114.63|3111.63|3112.43|3109.43|0
1591055100000|2020-06-01 23:45:00|3112.13|3109.13|3110.33|3107.33|3113.03|3110.03|3109.03|3106.03|0
1591055400000|2020-06-01 23:50:00|3110.13|3107.13|3111.53|3108.53|3112.73|3109.73|3108.73|3105.73|0
1591055700000|2020-06-01 23:55:00|3111.33|3108.33|3109.73|3106.73|3111.53|3108.53|3107.23|3104.23|0
1591056000000|2020-06-02 00:00:00|3109.33|3106.33|3112.43|3109.43|3113.03|3110.03|3107.53|3104.53|0
1591056300000|2020-06-02 00:05:00|3112.63|3109.63|3112.73|3109.73|3114.63|3111.63|3112.63|3109.63|0
1591056600000|2020-06-02 00:10:00|3112.43|3109.43|3116.73|3113.73|3118.23|3115.23|3111.83|3108.83|0
1591056900000|2020-06-02 00:15:00|3117.03|3114.03|3116.43|3114.43|3119.43|3117.43|3115.43|3113.43|905
1591057200000|2020-06-02 00:20:00|3117.43|3115.43|3115.43|3113.43|3118.43|3116.43|3114.43|3112.43|431
1591057500000|2020-06-02 00:25:00|3115.93|3113.93|3119.43|3117.43|3119.43|3117.43|3115.43|3113.43|104
1591057800000|2020-06-02 00:30:00|3120.43|3118.43|3120.43|3118.43|3121.43|3119.43|3120.43|3118.43|198
1591058100000|2020-06-02 00:35:00|3121.43|3119.43|3117.43|3115.43|3121.43|3119.43|3117.43|3115.43|410
1591058400000|2020-06-02 00:40:00|3117.93|3115.93|3120.43|3118.43|3121.43|3119.43|3117.43|3115.43|118
1591058700000|2020-06-02 00:45:00|3120.93|3118.93|3119.43|3117.43|3122.43|3120.43|3119.43|3117.43|189
1591059000000|2020-06-02 00:50:00|3119.93|3117.93|3120.43|3118.43|3120.43|3118.43|3117.43|3115.43|108
1591059300000|2020-06-02 00:55:00|3120.93|3118.93|3121.43|3119.43|3123.43|3121.43|3119.43|3117.43|329
1591059600000|2020-06-02 01:00:00|3122.43|3120.43|3121.43|3119.43|3123.43|3121.43|3118.43|3116.43|210
1591059900000|2020-06-02 01:05:00|3120.93|3118.93|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|38
1591060200000|2020-06-02 01:10:00|3122.43|3120.43|3123.43|3121.43|3123.43|3121.43|3121.43|3119.43|57
1591060500000|2020-06-02 01:15:00|3124.43|3122.43|3121.43|3119.43|3124.43|3122.43|3120.43|3118.43|254
1591060800000|2020-06-02 01:20:00|3120.43|3118.43|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|120
1591061100000|2020-06-02 01:25:00|3122.93|3120.93|3120.43|3118.43|3123.43|3121.43|3120.43|3118.43|54
1591061400000|2020-06-02 01:30:00|3121.43|3119.43|3120.43|3118.43|3123.43|3121.43|3120.43|3118.43|506
1591061700000|2020-06-02 01:35:00|3121.43|3119.43|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|261
1591062000000|2020-06-02 01:40:00|3124.43|3122.43|3123.43|3121.43|3124.43|3122.43|3121.43|3119.43|281
1591062300000|2020-06-02 01:45:00|3122.43|3120.43|3118.43|3116.43|3123.43|3121.43|3118.43|3116.43|190
1591062600000|2020-06-02 01:50:00|3117.93|3115.93|3116.43|3114.43|3118.43|3116.43|3116.43|3114.43|459
1591062900000|2020-06-02 01:55:00|3117.43|3115.43|3117.43|3115.43|3119.43|3117.43|3116.93|3114.93|263
1591063200000|2020-06-02 02:00:00|3118.43|3116.43|3119.43|3117.43|3119.43|3117.43|3117.43|3115.43|181
1591063500000|2020-06-02 02:05:00|3120.43|3118.43|3120.43|3118.43|3121.43|3119.43|3119.43|3117.43|235
1591063800000|2020-06-02 02:10:00|3119.43|3117.43|3116.43|3114.43|3120.43|3118.43|3116.43|3114.43|119
1591064100000|2020-06-02 02:15:00|3117.43|3115.43|3117.43|3115.43|3117.43|3115.43|3115.43|3113.43|215
1591064400000|2020-06-02 02:20:00|3116.93|3114.93|3116.43|3114.43|3117.43|3115.43|3115.43|3113.43|128
1591064700000|2020-06-02 02:25:00|3115.43|3113.43|3116.43|3114.43|3116.43|3114.43|3115.43|3113.43|71
1591065000000|2020-06-02 02:30:00|3115.43|3113.43|3117.43|3115.43|3117.43|3115.43|3115.43|3113.43|106
1591065300000|2020-06-02 02:35:00|3116.43|3114.43|3119.43|3117.43|3120.43|3118.43|3116.43|3114.43|111
1591065600000|2020-06-02 02:40:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3118.43|3116.43|71
1591065900000|2020-06-02 02:45:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|28
1591066200000|2020-06-02 02:50:00|3119.93|3117.93|3116.43|3114.43|3120.43|3118.43|3116.43|3114.43|68
1591066500000|2020-06-02 02:55:00|3115.93|3113.93|3116.43|3114.43|3116.43|3114.43|3115.43|3113.43|130
1591066800000|2020-06-02 03:00:00|3117.43|3115.43|3118.43|3116.43|3118.43|3116.43|3116.43|3114.43|16
1591067100000|2020-06-02 03:05:00|3117.43|3115.43|3117.43|3115.43|3119.43|3117.43|3117.43|3115.43|42
1591067400000|2020-06-02 03:10:00|3117.93|3115.93|3119.93|3117.93|3120.43|3118.43|3117.43|3115.43|118
1591067700000|2020-06-02 03:15:00|3120.43|3118.43|3118.43|3116.43|3120.43|3118.43|3118.43|3116.43|31
1591068000000|2020-06-02 03:20:00|3119.43|3117.43|3119.43|3117.43|3119.43|3117.43|3118.43|3116.43|15
1591068300000|2020-06-02 03:25:00|3119.93|3117.93|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|16
1591068600000|2020-06-02 03:30:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|20
1591068900000|2020-06-02 03:35:00|3119.93|3117.93|3121.43|3119.43|3122.43|3120.43|3119.93|3117.93|70
1591069200000|2020-06-02 03:40:00|3121.93|3119.93|3122.43|3120.43|3122.93|3120.93|3121.43|3119.43|85
1591069500000|2020-06-02 03:45:00|3123.43|3121.43|3123.43|3121.43|3124.43|3122.43|3123.43|3121.43|143
1591069800000|2020-06-02 03:50:00|3124.43|3122.43|3124.43|3122.43|3124.43|3122.43|3124.43|3122.43|16
1591070100000|2020-06-02 03:55:00|3123.43|3121.43|3124.43|3122.43|3124.43|3122.43|3123.43|3121.43|32
1591070400000|2020-06-02 04:00:00|3123.43|3121.43|3122.43|3120.43|3123.43|3121.43|3122.43|3120.43|27
1591070700000|2020-06-02 04:05:00|3122.93|3120.93|3125.43|3123.43|3125.43|3123.43|3122.93|3120.93|83
1591071000000|2020-06-02 04:10:00|3126.43|3124.43|3125.43|3123.43|3126.43|3124.43|3125.43|3123.43|394
1591071300000|2020-06-02 04:15:00|3125.93|3123.93|3123.43|3121.43|3126.43|3124.43|3123.43|3121.43|142
1591071600000|2020-06-02 04:20:00|3123.93|3121.93|3124.43|3122.43|3124.43|3122.43|3123.43|3121.43|240
1591071900000|2020-06-02 04:25:00|3123.43|3121.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|93
1591072200000|2020-06-02 04:30:00|3122.43|3120.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|206
1591072500000|2020-06-02 04:35:00|3122.43|3120.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|40
1591072800000|2020-06-02 04:40:00|3124.43|3122.43|3123.43|3121.43|3124.43|3122.43|3123.43|3121.43|56
1591073100000|2020-06-02 04:45:00|||||||||33
1591073400000|2020-06-02 04:50:00|||||||||56
1591073700000|2020-06-02 04:55:00|3122.43|3120.43|3122.43|3120.43|3123.43|3121.43|3122.43|3120.43|409
1591074000000|2020-06-02 05:00:00|3123.43|3121.43|3125.43|3123.43|3125.43|3123.43|3123.43|3121.43|148
1591074300000|2020-06-02 05:05:00|3126.43|3124.43|3125.43|3123.43|3126.43|3124.43|3125.43|3123.43|272
1591074600000|2020-06-02 05:10:00|3125.93|3123.93|3130.43|3128.43|3130.43|3128.43|3125.43|3123.43|742
1591074900000|2020-06-02 05:15:00|3129.43|3127.43|3129.43|3127.43|3129.93|3127.93|3129.43|3127.43|156
1591075200000|2020-06-02 05:20:00|3128.93|3126.93|3128.43|3126.43|3129.43|3127.43|3127.43|3125.43|104
1591075500000|2020-06-02 05:25:00|3127.43|3125.43|3125.43|3123.43|3127.93|3125.93|3125.43|3123.43|423
1591075800000|2020-06-02 05:30:00|3126.43|3124.43|3128.43|3126.43|3128.43|3126.43|3126.43|3124.43|544
1591076100000|2020-06-02 05:35:00|3127.93|3125.93|3128.43|3126.43|3128.43|3126.43|3127.43|3125.43|287
1591076400000|2020-06-02 05:40:00|3127.43|3125.43|3128.43|3126.43|3129.43|3127.43|3127.43|3125.43|368
1591076700000|2020-06-02 05:45:00|3127.43|3125.43|3127.43|3125.43|3128.43|3126.43|3126.43|3124.43|475
1591077000000|2020-06-02 05:50:00|3128.43|3126.43|3123.43|3121.43|3128.43|3126.43|3123.43|3121.43|428
1591077300000|2020-06-02 05:55:00|3124.43|3122.43|3126.43|3124.43|3126.93|3124.93|3123.43|3121.43|1166
1591077600000|2020-06-02 06:00:00|3126.18|3124.68|3127.18|3125.68|3127.18|3125.68|3123.18|3121.68|2177
1591077900000|2020-06-02 06:05:00|3126.18|3124.68|3121.18|3119.68|3126.18|3124.68|3121.18|3119.68|1842
1591078200000|2020-06-02 06:10:00|3122.18|3120.68|3121.18|3119.68|3122.18|3120.68|3120.18|3118.68|1856
1591078500000|2020-06-02 06:15:00|3120.68|3119.18|3118.18|3116.68|3121.18|3119.68|3118.18|3116.68|2541
1591078800000|2020-06-02 06:20:00|3117.18|3115.68|3119.18|3117.68|3119.18|3117.68|3117.18|3115.68|968
1591079100000|2020-06-02 06:25:00|3120.18|3118.68|3122.18|3120.68|3122.18|3120.68|3120.18|3118.68|830
1591079400000|2020-06-02 06:30:00|3121.18|3119.68|3122.18|3120.68|3122.18|3120.68|3121.18|3119.68|1277
1591079700000|2020-06-02 06:35:00|3121.18|3119.68|3121.18|3119.68|3123.18|3121.68|3121.18|3119.68|2497
1591080000000|2020-06-02 06:40:00|3122.18|3120.68|3123.18|3121.68|3123.18|3121.68|3121.18|3119.68|551
1591080300000|2020-06-02 06:45:00|3122.18|3120.68|3121.18|3119.68|3122.18|3120.68|3121.18|3119.68|1135
1591080600000|2020-06-02 06:50:00|3120.18|3118.68|3123.18|3121.68|3123.18|3121.68|3120.18|3118.68|2814
1591080900000|2020-06-02 06:55:00|3122.18|3120.68|3124.18|3122.68|3125.18|3123.68|3121.18|3119.68|5305
1591081200000|2020-06-02 07:00:00|3125.18|3123.68|3116.18|3114.68|3126.18|3124.68|3116.18|3114.68|23468
1591081500000|2020-06-02 07:05:00|3115.18|3113.68|3120.18|3118.68|3120.18|3118.68|3112.18|3110.68|16207
1591081800000|2020-06-02 07:10:00|3119.18|3117.68|3118.18|3116.68|3123.18|3121.68|3116.18|3114.68|12384
1591082100000|2020-06-02 07:15:00|3117.18|3115.68|3113.18|3111.68|3118.18|3116.68|3110.18|3108.68|9193
1591082400000|2020-06-02 07:20:00|3112.18|3110.68|3112.18|3110.68|3116.18|3114.68|3110.18|3108.68|6949
1591082700000|2020-06-02 07:25:00|3111.18|3109.68|3121.18|3119.68|3122.18|3120.68|3111.18|3109.68|12688
1591083000000|2020-06-02 07:30:00|3120.18|3118.68|3125.18|3123.68|3129.18|3127.68|3120.18|3118.68|12319
1591083300000|2020-06-02 07:35:00|3126.18|3124.68|3130.18|3128.68|3134.18|3132.68|3125.18|3123.68|12259
1591083600000|2020-06-02 07:40:00|3129.84|3128.34|3136.84|3135.34|3138.84|3137.34|3126.84|3125.34|16634
1591083900000|2020-06-02 07:45:00|3136.34|3134.84|3131.84|3130.34|3137.84|3136.34|3129.84|3128.34|9869
1591084200000|2020-06-02 07:50:00|3132.84|3131.34|3127.84|3126.34|3132.84|3131.34|3126.84|3125.34|9035
1591084500000|2020-06-02 07:55:00|3126.84|3125.34|3128.84|3127.34|3129.84|3128.34|3126.84|3125.34|7405
1591084800000|2020-06-02 08:00:00|3129.84|3128.34|3130.84|3129.34|3131.84|3130.34|3125.84|3124.34|10152
1591085100000|2020-06-02 08:05:00|3131.84|3130.34|3138.84|3137.34|3138.84|3137.34|3130.84|3129.34|9233
1591085400000|2020-06-02 08:10:00|3139.84|3138.34|3138.84|3137.34|3139.84|3138.34|3136.84|3135.34|8178
1591085700000|2020-06-02 08:15:00|3137.84|3136.34|3140.84|3139.34|3144.84|3143.34|3137.84|3136.34|11312
1591086000000|2020-06-02 08:20:00|3141.84|3140.34|3140.84|3139.34|3142.84|3141.34|3140.84|3139.34|5906
1591086300000|2020-06-02 08:25:00|3141.84|3140.34|3141.84|3140.34|3143.84|3142.34|3140.84|3139.34|5276
1591086600000|2020-06-02 08:30:00|3140.84|3139.34|3146.84|3145.34|3146.84|3145.34|3140.84|3139.34|11384
1591086900000|2020-06-02 08:35:00|3145.84|3144.34|3149.84|3148.34|3152.34|3150.84|3144.84|3143.34|11526
1591087200000|2020-06-02 08:40:00|3150.84|3149.34|3147.84|3146.34|3150.84|3149.34|3146.84|3145.34|12319
1591087500000|2020-06-02 08:45:00|3148.84|3147.34|3150.84|3149.34|3152.84|3151.34|3148.84|3147.34|15617
1591087800000|2020-06-02 08:50:00|3149.84|3148.34|3151.84|3150.34|3154.84|3153.34|3149.84|3148.34|12407
1591088100000|2020-06-02 08:55:00|3150.84|3149.34|3147.84|3146.34|3150.84|3149.34|3144.84|3143.34|12909
1591088400000|2020-06-02 09:00:00|3148.84|3147.34|3148.84|3147.34|3148.84|3147.34|3146.84|3145.34|16496
1591088700000|2020-06-02 09:05:00|3149.84|3148.34|3148.84|3147.34|3151.84|3150.34|3148.84|3147.34|10915
1591089000000|2020-06-02 09:10:00|3147.84|3146.34|3145.84|3144.34|3149.84|3148.34|3145.84|3144.34|6771
1591089300000|2020-06-02 09:15:00|3146.84|3145.34|3143.84|3142.34|3147.84|3146.34|3143.84|3142.34|12275
1591089600000|2020-06-02 09:20:00|3144.84|3143.34|3144.84|3143.34|3144.84|3143.34|3140.84|3139.34|6885
1591089900000|2020-06-02 09:25:00|3145.84|3144.34|3150.84|3149.34|3151.84|3150.34|3144.84|3143.34|13967
1591090200000|2020-06-02 09:30:00|3149.84|3148.34|3151.84|3150.34|3152.84|3151.34|3147.84|3146.34|8719
1591090500000|2020-06-02 09:35:00|3150.84|3149.34|3150.84|3149.34|3151.84|3150.34|3147.84|3146.34|8574
1591090800000|2020-06-02 09:40:00|3151.84|3150.34|3156.84|3155.34|3156.84|3155.34|3150.84|3149.34|18063
1591091100000|2020-06-02 09:45:00|3155.84|3154.34|3151.84|3150.34|3155.84|3154.34|3150.84|3149.34|8544
1591091400000|2020-06-02 09:50:00|3150.84|3149.34|3149.84|3148.34|3151.84|3150.34|3149.84|3148.34|6313
1591091700000|2020-06-02 09:55:00|3150.84|3149.34|3150.84|3149.34|3151.84|3150.34|3149.84|3148.34|12519
1591092000000|2020-06-02 10:00:00|3149.84|3148.34|3153.84|3152.34|3153.84|3152.34|3149.84|3148.34|5523
1591092300000|2020-06-02 10:05:00|3152.84|3151.34|3156.84|3155.34|3156.84|3155.34|3152.84|3151.34|4721
1591092600000|2020-06-02 10:10:00|3157.84|3156.34|3162.84|3161.34|3162.84|3161.34|3157.84|3156.34|12692
1591092900000|2020-06-02 10:15:00|3161.84|3160.34|3159.84|3158.34|3162.84|3161.34|3159.84|3158.34|16415
1591093200000|2020-06-02 10:20:00|3160.84|3159.34|3159.84|3158.34|3162.84|3161.34|3159.84|3158.34|8904
1591093500000|2020-06-02 10:25:00|3160.84|3159.34|3163.84|3162.34|3164.84|3163.34|3159.84|3158.34|8490
1591093800000|2020-06-02 10:30:00|3164.84|3163.34|3161.84|3160.34|3164.84|3163.34|3160.84|3159.34|4744
1591094100000|2020-06-02 10:35:00|3160.84|3159.34|3157.84|3156.34|3161.84|3160.34|3157.84|3156.34|7495
1591094400000|2020-06-02 10:40:00|3156.84|3155.34|3158.84|3157.34|3158.84|3157.34|3156.84|3155.34|4020
1591094700000|2020-06-02 10:45:00|3159.34|3157.84|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|8151
1591095000000|2020-06-02 10:50:00|3158.84|3157.34|3159.84|3158.34|3161.84|3160.34|3158.84|3157.34|6183
1591095300000|2020-06-02 10:55:00|3160.34|3158.84|3159.84|3158.34|3161.84|3160.34|3159.84|3158.34|3744
1591095600000|2020-06-02 11:00:00|3159.34|3157.84|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|5226
1591095900000|2020-06-02 11:05:00|3160.84|3159.34|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|7675
1591096200000|2020-06-02 11:10:00|3158.84|3157.34|3157.84|3156.34|3158.84|3157.34|3156.84|3155.34|32453
1591096500000|2020-06-02 11:15:00|3156.84|3155.34|3155.84|3154.34|3157.84|3156.34|3155.84|3154.34|3844
1591096800000|2020-06-02 11:20:00|3156.84|3155.34|3156.84|3155.34|3158.84|3157.34|3155.84|3154.34|6864
1591097100000|2020-06-02 11:25:00|3155.84|3154.34|3154.84|3153.34|3156.84|3155.34|3153.84|3152.34|6130
1591097400000|2020-06-02 11:30:00|3155.84|3154.34|3155.84|3154.34|3155.84|3154.34|3155.84|3154.34|1871
1591097700000|2020-06-02 11:35:00|3156.84|3155.34|3156.84|3155.34|3158.84|3157.34|3155.84|3154.34|4645
1591098000000|2020-06-02 11:40:00|3157.05|3155.55|3158.05|3156.55|3158.05|3156.55|3157.05|3155.55|4054
1591098300000|2020-06-02 11:45:00|3157.05|3155.55|3159.05|3157.55|3159.05|3157.55|3157.05|3155.55|5003
1591098600000|2020-06-02 11:50:00|3158.05|3156.55|3156.05|3154.55|3158.05|3156.55|3156.05|3154.55|3857
1591098900000|2020-06-02 11:55:00|3155.05|3153.55|3155.05|3153.55|3155.05|3153.55|3153.05|3151.55|9092
1591099200000|2020-06-02 12:00:00|3154.05|3152.55|3158.05|3156.55|3158.05|3156.55|3154.05|3152.55|7433
1591099500000|2020-06-02 12:05:00|3157.05|3155.55|3155.05|3153.55|3158.05|3156.55|3155.05|3153.55|3532
1591099800000|2020-06-02 12:10:00|3155.55|3154.05|3153.05|3151.55|3156.05|3154.55|3153.05|3151.55|6187
1591100100000|2020-06-02 12:15:00|3154.05|3152.55|3155.05|3153.55|3155.05|3153.55|3153.05|3151.55|6618
1591100400000|2020-06-02 12:20:00|3155.55|3154.05|3155.05|3153.55|3155.55|3154.05|3153.05|3151.55|7327
1591100700000|2020-06-02 12:25:00|3154.05|3152.55|3153.05|3151.55|3155.05|3153.55|3153.05|3151.55|5041
1591101000000|2020-06-02 12:30:00|3154.05|3152.55|3158.05|3156.55|3158.05|3156.55|3154.05|3152.55|5092
1591101300000|2020-06-02 12:35:00|3157.05|3155.55|3155.05|3153.55|3157.05|3155.55|3155.05|3153.55|9614
1591101600000|2020-06-02 12:40:00|3156.05|3154.55|3147.05|3145.55|3156.05|3154.55|3147.05|3145.55|12047
1591101900000|2020-06-02 12:45:00|3146.05|3144.55|3142.05|3140.55|3147.05|3145.55|3139.05|3137.55|28463
1591102200000|2020-06-02 12:50:00|3143.05|3141.55|3144.05|3142.55|3146.05|3144.55|3140.05|3138.55|20407
1591102500000|2020-06-02 12:55:00|3145.05|3143.55|3148.05|3146.55|3149.05|3147.55|3145.05|3143.55|14971
1591102800000|2020-06-02 13:00:00|3149.05|3147.55|3146.05|3144.55|3150.05|3148.55|3145.05|3143.55|6738
1591103100000|2020-06-02 13:05:00|3145.05|3143.55|3145.05|3143.55|3146.05|3144.55|3142.05|3140.55|10658
1591103400000|2020-06-02 13:10:00|3146.05|3144.55|3148.05|3146.55|3149.05|3147.55|3145.05|3143.55|6452
1591103700000|2020-06-02 13:15:00|3149.05|3147.55|3150.05|3148.55|3150.05|3148.55|3147.05|3145.55|11666
1591104000000|2020-06-02 13:20:00|3149.05|3147.55|3148.05|3146.55|3149.05|3147.55|3147.05|3145.55|4180
1591104300000|2020-06-02 13:25:00|3149.05|3147.55|3147.05|3145.55|3149.05|3147.55|3146.05|3144.55|11221
1591104600000|2020-06-02 13:30:00|3146.05|3144.55|3147.05|3145.55|3148.05|3146.55|3144.05|3142.55|29262
1591104900000|2020-06-02 13:35:00|3148.05|3146.55|3144.05|3142.55|3148.05|3146.55|3139.05|3137.55|16060
1591105200000|2020-06-02 13:40:00|3143.05|3141.55|3147.05|3145.55|3149.05|3147.55|3143.05|3141.55|20051
1591105500000|2020-06-02 13:45:00|3148.05|3146.55|3153.05|3151.55|3154.05|3152.55|3146.05|3144.55|22747
1591105800000|2020-06-02 13:50:00|3154.05|3152.55|3157.05|3155.55|3158.05|3156.55|3153.05|3151.55|23684
1591106100000|2020-06-02 13:55:00|3157.55|3156.05|3158.05|3156.55|3159.05|3157.55|3156.05|3154.55|16531
1591106400000|2020-06-02 14:00:00|3159.05|3157.55|3157.05|3155.55|3160.05|3158.55|3156.05|3154.55|12394
1591106700000|2020-06-02 14:05:00|3158.05|3156.55|3158.05|3156.55|3159.05|3157.55|3156.05|3154.55|16446
1591107000000|2020-06-02 14:10:00|3157.82|3156.32|3158.82|3157.32|3161.82|3160.32|3157.82|3156.32|12649
1591107300000|2020-06-02 14:15:00|3159.82|3158.32|3165.82|3164.32|3165.82|3164.32|3156.82|3155.32|16961
1591107600000|2020-06-02 14:20:00|3166.82|3165.32|3165.82|3164.32|3167.82|3166.32|3164.82|3163.32|19908
1591107900000|2020-06-02 14:25:00|3164.82|3163.32|3168.82|3167.32|3168.82|3167.32|3163.82|3162.32|21939
1591108200000|2020-06-02 14:30:00|3167.82|3166.32|3162.82|3161.32|3169.82|3168.32|3161.82|3160.32|13527
1591108500000|2020-06-02 14:35:00|3161.82|3160.32|3160.82|3159.32|3164.82|3163.32|3160.82|3159.32|12267
1591108800000|2020-06-02 14:40:00|3161.82|3160.32|3157.82|3156.32|3162.82|3161.32|3157.82|3156.32|10745
1591109100000|2020-06-02 14:45:00|3158.82|3157.32|3154.82|3153.32|3159.82|3158.32|3154.82|3153.32|12024
1591109400000|2020-06-02 14:50:00|3153.82|3152.32|3159.82|3158.32|3160.32|3158.82|3152.82|3151.32|13527
1591109700000|2020-06-02 14:55:00|3160.82|3159.32|3161.82|3160.32|3163.82|3162.32|3159.82|3158.32|20304
1591110000000|2020-06-02 15:00:00|3160.82|3159.32|3157.82|3156.32|3161.82|3160.32|3152.82|3151.32|17230
1591110300000|2020-06-02 15:05:00|3156.82|3155.32|3151.82|3150.32|3157.82|3156.32|3151.82|3150.32|20987
1591110600000|2020-06-02 15:10:00|3152.82|3151.32|3150.82|3149.32|3154.82|3153.32|3150.82|3149.32|15596
1591110900000|2020-06-02 15:15:00|3151.32|3149.82|3157.82|3156.32|3158.82|3157.32|3150.82|3149.32|17453
1591111200000|2020-06-02 15:20:00|3158.82|3157.32|3156.82|3155.32|3159.82|3158.32|3156.82|3155.32|14375
1591111500000|2020-06-02 15:25:00|3155.82|3154.32|3151.82|3150.32|3158.82|3157.32|3150.82|3149.32|32468
1591111800000|2020-06-02 15:30:00|3152.82|3151.32|3155.82|3154.32|3155.82|3154.32|3148.82|3147.32|70521
1591112100000|2020-06-02 15:35:00|3156.82|3155.32|3154.82|3153.32|3157.82|3156.32|3153.82|3152.32|40381
1591112400000|2020-06-02 15:40:00|3155.82|3154.32|3155.82|3154.32|3157.82|3156.32|3155.82|3154.32|30136
1591112700000|2020-06-02 15:45:00|3154.82|3153.32|3155.82|3154.32|3157.82|3156.32|3153.82|3152.32|14105
1591113000000|2020-06-02 15:50:00|3154.82|3153.32|3153.82|3152.32|3154.82|3153.32|3151.82|3150.32|11431
1591113300000|2020-06-02 15:55:00|3152.82|3151.32|3154.82|3153.32|3154.82|3153.32|3151.82|3150.32|3352
1591113600000|2020-06-02 16:00:00|3153.82|3152.32|3154.82|3153.32|3156.82|3155.32|3153.82|3152.32|14991
1591113900000|2020-06-02 16:05:00|3155.82|3154.32|3155.82|3154.32|3155.82|3154.32|3154.32|3152.82|3641
1591114200000|2020-06-02 16:10:00|3154.82|3153.32|3156.82|3155.32|3157.82|3156.32|3154.82|3153.32|2613
1591114500000|2020-06-02 16:15:00|3155.82|3154.32|3158.82|3157.32|3158.82|3157.32|3155.82|3154.32|5239
1591114800000|2020-06-02 16:20:00|3159.82|3158.32|3158.82|3157.32|3159.82|3158.32|3157.82|3156.32|5995
1591115100000|2020-06-02 16:25:00|3159.82|3158.32|3159.82|3158.32|3159.82|3158.32|3158.82|3157.32|3045
1591115400000|2020-06-02 16:30:00|3158.82|3157.32|3158.82|3157.32|3159.82|3158.32|3158.82|3157.32|867
1591115700000|2020-06-02 16:35:00|3159.82|3158.32|3159.82|3158.32|3159.82|3158.32|3158.82|3157.32|2011
1591116000000|2020-06-02 16:40:00|3158.82|3157.32|3160.82|3159.32|3161.82|3160.32|3158.82|3157.32|1790
1591116300000|2020-06-02 16:45:00|3159.82|3158.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|1872
1591116600000|2020-06-02 16:50:00|3159.82|3158.32|3159.82|3158.32|3160.82|3159.32|3158.82|3157.32|985
1591116900000|2020-06-02 16:55:00|3160.82|3159.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|2117
1591117200000|2020-06-02 17:00:00|3159.82|3158.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|441
1591117500000|2020-06-02 17:05:00|3161.82|3160.32|3163.82|3162.32|3163.82|3162.32|3161.82|3160.32|2210
1591117800000|2020-06-02 17:10:00|3162.82|3161.32|3165.82|3164.32|3165.82|3164.32|3162.82|3161.32|3089
1591118100000|2020-06-02 17:15:00|3164.82|3163.32|3165.82|3164.32|3165.82|3164.32|3164.82|3163.32|1715
1591118400000|2020-06-02 17:20:00|3164.82|3163.32|3164.82|3163.32|3165.82|3164.32|3163.82|3162.32|1046
1591118700000|2020-06-02 17:25:00|3163.82|3162.32|3163.82|3162.32|3164.82|3163.32|3162.82|3161.32|1292
1591119000000|2020-06-02 17:30:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3161.82|3160.32|1067
1591119300000|2020-06-02 17:35:00|3163.82|3162.32|3163.82|3162.32|3163.82|3162.32|3162.82|3161.32|1029
1591119600000|2020-06-02 17:40:00|3164.82|3163.32|3164.82|3163.32|3164.82|3163.32|3164.82|3163.32|887
1591119900000|2020-06-02 17:45:00|3163.82|3162.32|3163.82|3162.32|3163.82|3162.32|3162.82|3161.32|1218
1591120200000|2020-06-02 17:50:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3162.82|3161.32|777
1591120500000|2020-06-02 17:55:00|3161.82|3160.32|3162.82|3161.32|3162.82|3161.32|3161.82|3160.32|706
1591120800000|2020-06-02 18:00:00|3163.82|3162.32|3164.82|3163.32|3164.82|3163.32|3163.82|3162.32|1051
1591121100000|2020-06-02 18:05:00|3163.82|3162.32|3161.82|3160.32|3164.82|3163.32|3160.82|3159.32|996
1591121400000|2020-06-02 18:10:00|3162.82|3161.32|3162.82|3161.32|3162.82|3161.32|3160.82|3159.32|414
1591121700000|2020-06-02 18:15:00|3163.32|3161.82|3164.82|3163.32|3164.82|3163.32|3162.82|3161.32|1657
1591122000000|2020-06-02 18:20:00|3163.82|3162.32|3164.82|3163.32|3164.82|3163.32|3163.82|3162.32|590
1591122300000|2020-06-02 18:25:00|3163.82|3162.32|3161.82|3160.32|3164.82|3163.32|3160.82|3159.32|1743
1591122600000|2020-06-02 18:30:00|3161.32|3159.82|3157.82|3156.32|3161.82|3160.32|3157.82|3156.32|1403
1591122900000|2020-06-02 18:35:00|3158.32|3156.82|3156.82|3155.32|3158.82|3157.32|3156.82|3155.32|1869
1591123200000|2020-06-02 18:40:00|3157.82|3156.32|3159.82|3158.32|3159.82|3158.32|3156.82|3155.32|1209
1591123500000|2020-06-02 18:45:00|3160.82|3159.32|3161.82|3160.32|3161.82|3160.32|3159.82|3158.32|591
1591123800000|2020-06-02 18:50:00|3162.82|3161.32|3161.82|3160.32|3162.82|3161.32|3161.82|3160.32|392
1591124100000|2020-06-02 18:55:00|3162.82|3161.32|3162.82|3161.32|3164.82|3163.32|3161.82|3160.32|1588
1591124400000|2020-06-02 19:00:00|3163.82|3162.32|3163.32|3161.82|3164.82|3163.32|3161.82|3160.32|1401
1591124700000|2020-06-02 19:05:00|3162.82|3161.32|3161.82|3160.32|3163.82|3162.32|3160.82|3159.32|985
1591125000000|2020-06-02 19:10:00|3162.82|3161.32|3161.82|3160.32|3163.82|3162.32|3160.82|3159.32|774
1591125300000|2020-06-02 19:15:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3161.82|3160.32|676
1591125600000|2020-06-02 19:20:00|3161.82|3160.32|3159.82|3158.32|3162.82|3161.32|3158.82|3157.32|1873
1591125900000|2020-06-02 19:25:00|3158.82|3157.32|3159.82|3158.32|3160.82|3159.32|3157.82|3156.32|2013
1591126200000|2020-06-02 19:30:00|3160.32|3158.82|3158.82|3157.32|3160.82|3159.32|3158.82|3157.32|1052
1591126500000|2020-06-02 19:35:00|3159.82|3158.32|3161.82|3160.32|3161.82|3160.32|3158.82|3157.32|415
1591126800000|2020-06-02 19:40:00|3162.32|3160.82|3163.82|3162.32|3163.82|3162.32|3161.82|3160.32|973
1591127100000|2020-06-02 19:45:00|3162.82|3161.32|3166.82|3165.32|3166.82|3165.32|3162.82|3161.32|2455
1591127400000|2020-06-02 19:50:00|3169.82|3168.32|3171.82|3170.32|3171.82|3170.32|3167.82|3166.32|6570
1591127700000|2020-06-02 19:55:00|3170.82|3169.32|3171.82|3170.32|3172.82|3171.32|3168.82|3167.32|7543
1591128000000|2020-06-02 20:00:00|3172.07|3169.07|3168.87|3165.87|3172.37|3169.37|3168.87|3165.87|101
1591128300000|2020-06-02 20:05:00|3169.17|3166.17|3166.07|3163.07|3169.17|3166.17|3165.87|3162.87|0
1591128600000|2020-06-02 20:10:00|3166.67|3163.67|3168.37|3165.37|3169.87|3166.87|3166.67|3163.67|0
1591128900000|2020-06-02 20:15:00|3168.07|3165.07|3168.47|3165.47|3168.57|3165.57|3167.87|3164.87|0
1591129200000|2020-06-02 20:20:00|3168.57|3165.57|3168.97|3165.97|3169.17|3166.17|3168.37|3165.37|0
1591129500000|2020-06-02 20:25:00|3169.07|3166.07|3169.07|3166.07|3169.37|3166.37|3168.77|3165.77|0
1591129800000|2020-06-02 20:30:00|3169.27|3166.27|3171.17|3168.17|3171.47|3168.47|3167.77|3164.77|0
1591130100000|2020-06-02 20:35:00|3170.87|3167.87|3170.57|3167.57|3171.47|3168.47|3170.17|3167.17|0
1591130400000|2020-06-02 20:40:00|3170.87|3167.87|3170.87|3167.87|3171.47|3168.47|3170.17|3167.17|0
1591130700000|2020-06-02 20:45:00|3170.57|3167.57|3171.77|3168.77|3171.77|3168.77|3170.57|3167.57|0
1591131000000|2020-06-02 20:50:00|3171.47|3168.47|3171.47|3168.47|3171.47|3168.47|3170.87|3167.87|0
1591131300000|2020-06-02 20:55:00|3171.77|3168.77|3170.17|3167.17|3171.77|3168.77|3170.17|3167.17|0
1591131600000|2020-06-02 21:00:00|3170.07|3167.07|3170.07|3167.07|3170.47|3167.47|3170.07|3167.07|0
1591131900000|2020-06-02 21:05:00|3170.17|3167.17|3170.17|3167.17|3170.17|3167.17|3169.87|3166.87|0
1591132200000|2020-06-02 21:10:00|3170.07|3167.07|3170.57|3167.57|3170.97|3167.97|3170.07|3167.07|0
1591132500000|2020-06-02 21:15:00|3170.67|3167.67|3170.77|3167.77|3170.77|3167.77|3170.57|3167.57|0
1591132800000|2020-06-02 21:20:00|3170.57|3167.57|3170.47|3167.47|3170.57|3167.57|3170.47|3167.47|0
1591133100000|2020-06-02 21:25:00|3170.57|3167.57|3170.37|3167.37|3170.57|3167.57|3170.27|3167.27|0
1591133400000|2020-06-02 21:30:00|3170.47|3167.47|3170.47|3167.47|3170.47|3167.47|3170.47|3167.47|0
1591133700000|2020-06-02 21:35:00|3170.37|3167.37|3169.87|3166.87|3171.07|3168.07|3169.87|3166.87|0
1591134000000|2020-06-02 21:40:00|3169.67|3166.67|3170.27|3167.27|3170.37|3167.37|3169.67|3166.67|0
1591134300000|2020-06-02 21:45:00|3170.07|3167.07|3170.07|3167.07|3170.37|3167.37|3170.07|3167.07|0
1591134600000|2020-06-02 21:50:00|3169.77|3166.77|3170.07|3167.07|3170.97|3167.97|3169.67|3166.67|0
1591134900000|2020-06-02 21:55:00|3170.37|3167.37|3170.47|3167.47|3170.57|3167.57|3170.37|3167.37|0
1591135200000|2020-06-02 22:00:00|3171.17|3168.17|3167.87|3164.87|3172.27|3169.27|3167.57|3164.57|0
1591135500000|2020-06-02 22:05:00|3168.17|3165.17|3167.87|3164.87|3169.17|3166.17|3166.67|3163.67|0
1591135800000|2020-06-02 22:10:00|3167.57|3164.57|3167.57|3164.57|3168.17|3165.17|3166.67|3163.67|0
1591136100000|2020-06-02 22:15:00|3167.77|3164.77|3166.67|3163.67|3168.17|3165.17|3166.47|3163.47|0
1591136400000|2020-06-02 22:20:00|3166.87|3163.87|3167.87|3164.87|3168.17|3165.17|3166.07|3163.07|0
1591136700000|2020-06-02 22:25:00|3167.57|3164.57|3168.87|3165.87|3169.17|3166.17|3166.97|3163.97|0
1591137000000|2020-06-02 22:30:00|3168.17|3165.17|3168.57|3165.57|3169.17|3166.17|3167.87|3164.87|0
1591137300000|2020-06-02 22:35:00|3168.87|3165.87|3167.87|3164.87|3169.47|3166.47|3167.57|3164.57|0
1591137600000|2020-06-02 22:40:00|3168.17|3165.17|3167.87|3164.87|3168.37|3165.37|3166.97|3163.97|0
1591137900000|2020-06-02 22:45:00|3168.17|3165.17|3168.87|3165.87|3169.17|3166.17|3167.47|3164.47|0
1591138200000|2020-06-02 22:50:00|3168.57|3165.57|3167.27|3164.27|3169.17|3166.17|3166.67|3163.67|0
1591138500000|2020-06-02 22:55:00|3167.47|3164.47|3168.17|3165.17|3168.17|3165.17|3167.47|3164.47|0
1591138800000|2020-06-02 23:00:00|3167.87|3164.87|3169.17|3166.17|3169.47|3166.47|3167.87|3164.87|0
1591139100000|2020-06-02 23:05:00|3168.87|3165.87|3168.87|3165.87|3169.47|3166.47|3167.87|3164.87|0
1591139400000|2020-06-02 23:10:00|3168.97|3165.97|3170.37|3167.37|3170.97|3167.97|3168.97|3165.97|0
1591139700000|2020-06-02 23:15:00|3170.67|3167.67|3170.37|3167.37|3170.97|3167.97|3170.07|3167.07|0
1591140000000|2020-06-02 23:20:00|3170.57|3167.57|3177.47|3174.47|3178.07|3175.07|3170.37|3167.37|0
1591140300000|2020-06-02 23:25:00|3177.67|3174.67|3178.37|3175.37|3178.37|3175.37|3176.57|3173.57|0
1591140600000|2020-06-02 23:30:00|3178.07|3175.07|3179.67|3176.67|3181.47|3178.47|3178.07|3175.07|0
1591140900000|2020-06-02 23:35:00|3179.37|3176.37|3179.37|3176.37|3179.97|3176.97|3178.57|3175.57|0
1591141200000|2020-06-02 23:40:00|3179.67|3176.67|3178.37|3175.37|3180.87|3177.87|3178.37|3175.37|0
1591141500000|2020-06-02 23:45:00|3178.57|3175.57|3181.47|3178.47|3181.77|3178.77|3178.07|3175.07|0
1591141800000|2020-06-02 23:50:00|3181.37|3178.37|3179.37|3176.37|3182.07|3179.07|3179.37|3176.37|0
1591142100000|2020-06-02 23:55:00|3179.67|3176.67|3180.57|3177.57|3181.17|3178.17|3179.17|3176.17|0
1591142400000|2020-06-03 00:00:00|3180.87|3177.87|3181.77|3178.77|3182.37|3179.37|3179.37|3176.37|0
1591142700000|2020-06-03 00:05:00|3182.07|3179.07|3179.97|3176.97|3182.27|3179.27|3179.97|3176.97|0
1591143000000|2020-06-03 00:10:00|3180.27|3177.27|3178.77|3175.77|3181.47|3178.47|3178.37|3175.37|0
1591143300000|2020-06-03 00:15:00|3178.97|3175.97|3184.07|3182.07|3190.07|3188.07|3178.77|3175.77|1817
1591143600000|2020-06-03 00:20:00|3185.07|3183.07|3187.07|3185.07|3187.07|3185.07|3184.07|3182.07|786
1591143900000|2020-06-03 00:25:00|3187.57|3185.57|3186.07|3184.07|3188.07|3186.07|3186.07|3184.07|360
1591144200000|2020-06-03 00:30:00|3185.57|3183.57|3185.07|3183.07|3187.07|3185.07|3185.07|3183.07|205
1591144500000|2020-06-03 00:35:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|592
1591144800000|2020-06-03 00:40:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|366
1591145100000|2020-06-03 00:45:00|3186.07|3184.07|3189.07|3187.07|3189.07|3187.07|3186.07|3184.07|521
1591145400000|2020-06-03 00:50:00|3188.07|3186.07|3188.07|3186.07|3189.07|3187.07|3188.07|3186.07|693
1591145700000|2020-06-03 00:55:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|456
1591146000000|2020-06-03 01:00:00|3190.57|3188.57|3193.07|3191.07|3196.07|3194.07|3190.07|3188.07|1625
1591146300000|2020-06-03 01:05:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|532
1591146600000|2020-06-03 01:10:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3196.07|3194.07|298
1591146900000|2020-06-03 01:15:00|3195.07|3193.07|3193.07|3191.07|3195.07|3193.07|3193.07|3191.07|669
1591147200000|2020-06-03 01:20:00|3192.07|3190.07|3193.07|3191.07|3194.07|3192.07|3192.07|3190.07|425
1591147500000|2020-06-03 01:25:00|3192.07|3190.07|3190.07|3188.07|3193.07|3191.07|3189.07|3187.07|655
1591147800000|2020-06-03 01:30:00|3189.57|3187.57|3187.07|3185.07|3190.07|3188.07|3187.07|3185.07|358
1591148100000|2020-06-03 01:35:00|3187.57|3185.57|3188.07|3186.07|3189.07|3187.07|3187.07|3185.07|278
1591148400000|2020-06-03 01:40:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|278
1591148700000|2020-06-03 01:45:00|3191.07|3189.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|898
1591149000000|2020-06-03 01:50:00|3192.07|3190.07|3189.07|3187.07|3192.07|3190.07|3189.07|3187.07|422
1591149300000|2020-06-03 01:55:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|313
1591149600000|2020-06-03 02:00:00|3190.07|3188.07|3189.07|3187.07|3193.07|3191.07|3189.07|3187.07|271
1591149900000|2020-06-03 02:05:00|3190.07|3188.07|3189.07|3187.07|3190.57|3188.57|3189.07|3187.07|181
1591150200000|2020-06-03 02:10:00|3188.57|3186.57|3189.07|3187.07|3189.07|3187.07|3188.07|3186.07|229
1591150500000|2020-06-03 02:15:00|3188.57|3186.57|3187.07|3185.07|3189.07|3187.07|3187.07|3185.07|219
1591150800000|2020-06-03 02:20:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|516
1591151100000|2020-06-03 02:25:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3184.07|3182.07|336
1591151400000|2020-06-03 02:30:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3185.07|3183.07|52
1591151700000|2020-06-03 02:35:00|3187.07|3185.07|3187.07|3185.07|3187.07|3185.07|3186.07|3184.07|48
1591152000000|2020-06-03 02:40:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3186.07|3184.07|81
1591152300000|2020-06-03 02:45:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|151
1591152600000|2020-06-03 02:50:00|3186.07|3184.07|3187.07|3185.07|3187.07|3185.07|3185.07|3183.07|47
1591152900000|2020-06-03 02:55:00|3186.07|3184.07|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|134
1591153200000|2020-06-03 03:00:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3185.07|3183.07|339
1591153500000|2020-06-03 03:05:00|3187.07|3185.07|3187.07|3185.07|3187.57|3185.57|3187.07|3185.07|170
1591153800000|2020-06-03 03:10:00|3188.07|3186.07|3189.07|3187.07|3189.07|3187.07|3187.07|3185.07|48
1591154100000|2020-06-03 03:15:00|3190.07|3188.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|425
1591154400000|2020-06-03 03:20:00|3192.07|3190.07|3193.07|3191.07|3195.07|3193.07|3192.07|3190.07|230
1591154700000|2020-06-03 03:25:00|3194.07|3192.07|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|57
1591155000000|2020-06-03 03:30:00|3195.07|3193.07|3194.07|3192.07|3195.07|3193.07|3194.07|3192.07|184
1591155300000|2020-06-03 03:35:00|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|196
1591155600000|2020-06-03 03:40:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|308
1591155900000|2020-06-03 03:45:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|35
1591156200000|2020-06-03 03:50:00|3190.57|3188.57|3189.07|3187.07|3191.07|3189.07|3189.07|3187.07|332
1591156500000|2020-06-03 03:55:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3189.07|3187.07|226
1591156800000|2020-06-03 04:00:00|3189.07|3187.07|3191.07|3189.07|3191.07|3189.07|3189.07|3187.07|122
1591157100000|2020-06-03 04:05:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|191
1591157400000|2020-06-03 04:10:00|3190.07|3188.07|3190.07|3188.07|3191.07|3189.07|3190.07|3188.07|222
1591157700000|2020-06-03 04:15:00|3191.07|3189.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|211
1591158000000|2020-06-03 04:20:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|449
1591158300000|2020-06-03 04:25:00|3191.57|3189.57|3193.07|3191.07|3193.07|3191.07|3191.07|3189.07|106
1591158600000|2020-06-03 04:30:00|3193.57|3191.57|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|34
1591158900000|2020-06-03 04:35:00|3193.07|3191.07|3193.07|3191.07|3194.07|3192.07|3193.07|3191.07|104
1591159200000|2020-06-03 04:40:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|153
1591159500000|2020-06-03 04:45:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|124
1591159800000|2020-06-03 04:50:00|3191.07|3189.07|3192.57|3190.57|3193.07|3191.07|3191.07|3189.07|405
1591160100000|2020-06-03 04:55:00|3193.07|3191.07|3193.07|3191.07|3193.07|3191.07|3192.07|3190.07|315
1591160400000|2020-06-03 05:00:00|3192.07|3190.07|3194.07|3192.07|3195.07|3193.07|3192.07|3190.07|229
1591160700000|2020-06-03 05:05:00|3195.07|3193.07|3197.07|3195.07|3197.07|3195.07|3194.07|3192.07|867
1591161000000|2020-06-03 05:10:00|3196.07|3194.07|3195.07|3193.07|3197.07|3195.07|3195.07|3193.07|481
1591161300000|2020-06-03 05:15:00|3196.07|3194.07|3195.07|3193.07|3196.07|3194.07|3194.07|3192.07|322
1591161600000|2020-06-03 05:20:00|3194.07|3192.07|3192.07|3190.07|3194.07|3192.07|3192.07|3190.07|577
1591161900000|2020-06-03 05:25:00|3191.57|3189.57|3189.07|3187.07|3192.07|3190.07|3188.07|3186.07|669
1591162200000|2020-06-03 05:30:00|3188.57|3186.57|3191.07|3189.07|3191.07|3189.07|3187.07|3185.07|452
1591162500000|2020-06-03 05:35:00|3190.57|3188.57|3192.07|3190.07|3193.07|3191.07|3190.07|3188.07|388
1591162800000|2020-06-03 05:40:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|621
1591163100000|2020-06-03 05:45:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|667
1591163400000|2020-06-03 05:50:00|3191.07|3189.07|3195.07|3193.07|3195.07|3193.07|3191.07|3189.07|1402
1591163700000|2020-06-03 05:55:00|3196.07|3194.07|3196.07|3194.07|3198.07|3196.07|3195.07|3193.07|2608
1591164000000|2020-06-03 06:00:00|3195.82|3194.32|3196.82|3195.32|3200.82|3199.32|3194.82|3193.32|4551
1591164300000|2020-06-03 06:05:00|3197.82|3196.32|3200.82|3199.32|3200.82|3199.32|3196.82|3195.32|2927
1591164600000|2020-06-03 06:10:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3396
1591164900000|2020-06-03 06:15:00|3198.32|3196.82|3198.32|3196.82|3198.32|3196.82|3195.82|3194.32|3123
1591165200000|2020-06-03 06:20:00|3197.82|3196.32|3198.82|3197.32|3198.82|3197.32|3196.82|3195.32|2676
1591165500000|2020-06-03 06:25:00|3198.32|3196.82|3197.82|3196.32|3199.32|3197.82|3197.82|3196.32|1607
1591165800000|2020-06-03 06:30:00|3196.82|3195.32|3198.82|3197.32|3198.82|3197.32|3194.82|3193.32|5887
1591166100000|2020-06-03 06:35:00|3198.32|3196.82|3196.82|3195.32|3198.82|3197.32|3196.82|3195.32|1050
1591166400000|2020-06-03 06:40:00|3197.82|3196.32|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1680
1591166700000|2020-06-03 06:45:00|3195.82|3194.32|3200.82|3199.32|3201.82|3200.32|3195.82|3194.32|3182
1591167000000|2020-06-03 06:50:00|3199.82|3198.32|3197.82|3196.32|3199.82|3198.32|3197.82|3196.32|2229
1591167300000|2020-06-03 06:55:00|3198.32|3196.82|3195.82|3194.32|3199.82|3198.32|3194.82|3193.32|2921
1591167600000|2020-06-03 07:00:00|3194.82|3193.32|3191.82|3190.32|3195.82|3194.32|3188.82|3187.32|16979
1591167900000|2020-06-03 07:05:00|3190.82|3189.32|3192.82|3191.32|3193.82|3192.32|3190.82|3189.32|11904
1591168200000|2020-06-03 07:10:00|3191.82|3190.32|3192.82|3191.32|3193.82|3192.32|3188.82|3187.32|7454
1591168500000|2020-06-03 07:15:00|3191.82|3190.32|3196.82|3195.32|3196.82|3195.32|3191.82|3190.32|9013
1591168800000|2020-06-03 07:20:00|3195.82|3194.32|3198.82|3197.32|3202.82|3201.32|3194.82|3193.32|12168
1591169100000|2020-06-03 07:25:00|3197.82|3196.32|3199.82|3198.32|3201.82|3200.32|3197.82|3196.32|9735
1591169400000|2020-06-03 07:30:00|3200.82|3199.32|3197.82|3196.32|3200.82|3199.32|3195.82|3194.32|17156
1591169700000|2020-06-03 07:35:00|3196.82|3195.32|3204.82|3203.32|3204.82|3203.32|3196.82|3195.32|11008
1591170000000|2020-06-03 07:40:00|3204.86|3203.36|3200.86|3199.36|3205.86|3204.36|3199.86|3198.36|9661
1591170300000|2020-06-03 07:45:00|3201.86|3200.36|3206.86|3205.36|3206.86|3205.36|3200.86|3199.36|9964
1591170600000|2020-06-03 07:50:00|3205.86|3204.36|3205.86|3204.36|3208.86|3207.36|3204.86|3203.36|13229
1591170900000|2020-06-03 07:55:00|3204.86|3203.36|3206.86|3205.36|3207.86|3206.36|3202.86|3201.36|9487
1591171200000|2020-06-03 08:00:00|3207.86|3206.36|3204.86|3203.36|3208.86|3207.36|3202.86|3201.36|14447
1591171500000|2020-06-03 08:05:00|3203.86|3202.36|3203.86|3202.36|3203.86|3202.36|3200.86|3199.36|7889
1591171800000|2020-06-03 08:10:00|3203.36|3201.86|3201.86|3200.36|3204.86|3203.36|3199.86|3198.36|5768
1591172100000|2020-06-03 08:15:00|3201.36|3199.86|3200.86|3199.36|3201.86|3200.36|3197.86|3196.36|9688
1591172400000|2020-06-03 08:20:00|3201.86|3200.36|3203.86|3202.36|3204.86|3203.36|3201.36|3199.86|7162
1591172700000|2020-06-03 08:25:00|3204.86|3203.36|3205.86|3204.36|3206.86|3205.36|3203.86|3202.36|8323
1591173000000|2020-06-03 08:30:00|3205.36|3203.86|3212.86|3211.36|3213.86|3212.36|3204.86|3203.36|26929
1591173300000|2020-06-03 08:35:00|3211.86|3210.36|3209.86|3208.36|3211.86|3210.36|3208.86|3207.36|14314
1591173600000|2020-06-03 08:40:00|3208.86|3207.36|3208.86|3207.36|3210.86|3209.36|3208.86|3207.36|21669
1591173900000|2020-06-03 08:45:00|3209.86|3208.36|3205.86|3204.36|3209.86|3208.36|3204.86|3203.36|10078
1591174200000|2020-06-03 08:50:00|3204.86|3203.36|3206.86|3205.36|3206.86|3205.36|3203.86|3202.36|5917
1591174500000|2020-06-03 08:55:00|3205.86|3204.36|3210.86|3209.36|3211.86|3210.36|3205.86|3204.36|9250
1591174800000|2020-06-03 09:00:00|3211.86|3210.36|3208.86|3207.36|3211.86|3210.36|3208.86|3207.36|21444
1591175100000|2020-06-03 09:05:00|3207.86|3206.36|3208.86|3207.36|3209.86|3208.36|3207.86|3206.36|12697
1591175400000|2020-06-03 09:10:00|3207.86|3206.36|3211.86|3210.36|3211.86|3210.36|3206.86|3205.36|6083
1591175700000|2020-06-03 09:15:00|3212.86|3211.36|3212.86|3211.36|3214.86|3213.36|3211.86|3210.36|10863
1591176000000|2020-06-03 09:20:00|3211.86|3210.36|3217.86|3216.36|3217.86|3216.36|3210.86|3209.36|17830
1591176300000|2020-06-03 09:25:00|3216.86|3215.36|3224.86|3223.36|3225.86|3224.36|3216.86|3215.36|26747
1591176600000|2020-06-03 09:30:00|3224.36|3222.86|3221.86|3220.36|3225.86|3224.36|3220.86|3219.36|13081
1591176900000|2020-06-03 09:35:00|3221.36|3219.86|3219.86|3218.36|3222.86|3221.36|3218.86|3217.36|9965
1591177200000|2020-06-03 09:40:00|3220.86|3219.36|3219.86|3218.36|3220.86|3219.36|3218.86|3217.36|10184
1591177500000|2020-06-03 09:45:00|3218.86|3217.36|3218.86|3217.36|3219.86|3218.36|3216.86|3215.36|17881
1591177800000|2020-06-03 09:50:00|3219.86|3218.36|3220.86|3219.36|3222.86|3221.36|3219.86|3218.36|4728
1591178100000|2020-06-03 09:55:00|3221.86|3220.36|3221.86|3220.36|3223.86|3222.36|3220.86|3219.36|13720
1591178400000|2020-06-03 10:00:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3217.86|3216.36|10348
1591178700000|2020-06-03 10:05:00|3217.86|3216.36|3221.86|3220.36|3222.36|3220.86|3217.86|3216.36|12091
1591179000000|2020-06-03 10:10:00|3220.86|3219.36|3224.86|3223.36|3224.86|3223.36|3220.86|3219.36|11598
1591179300000|2020-06-03 10:15:00|3225.86|3224.36|3220.86|3219.36|3225.86|3224.36|3219.86|3218.36|8446
1591179600000|2020-06-03 10:20:00|3219.86|3218.36|3223.86|3222.36|3223.86|3222.36|3219.86|3218.36|9512
1591179900000|2020-06-03 10:25:00|3222.86|3221.36|3226.86|3225.36|3227.86|3226.36|3222.86|3221.36|8620
1591180200000|2020-06-03 10:30:00|3227.86|3226.36|3225.86|3224.36|3227.86|3226.36|3225.86|3224.36|8836
1591180500000|2020-06-03 10:35:00|3224.86|3223.36|3223.86|3222.36|3227.86|3226.36|3223.86|3222.36|8642
1591180800000|2020-06-03 10:40:00|3224.86|3223.36|3224.86|3223.36|3226.86|3225.36|3223.86|3222.36|6615
1591181100000|2020-06-03 10:45:00|3223.86|3222.36|3223.86|3222.36|3224.86|3223.36|3222.86|3221.36|12218
1591181400000|2020-06-03 10:50:00|3222.86|3221.36|3219.86|3218.36|3224.86|3223.36|3218.86|3217.36|8252
1591181700000|2020-06-03 10:55:00|3220.86|3219.36|3213.86|3212.36|3220.86|3219.36|3213.86|3212.36|19425
1591182000000|2020-06-03 11:00:00|3214.86|3213.36|3215.86|3214.36|3216.86|3215.36|3214.86|3213.36|12039
1591182300000|2020-06-03 11:05:00|3216.86|3215.36|3219.86|3218.36|3219.86|3218.36|3215.86|3214.36|9480
1591182600000|2020-06-03 11:10:00|3220.36|3218.86|3219.86|3218.36|3221.86|3220.36|3218.86|3217.36|5954
1591182900000|2020-06-03 11:15:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3218.86|3217.36|4076
1591183200000|2020-06-03 11:20:00|3219.86|3218.36|3214.86|3213.36|3219.86|3218.36|3213.86|3212.36|7749
1591183500000|2020-06-03 11:25:00|3215.86|3214.36|3214.86|3213.36|3216.86|3215.36|3213.86|3212.36|10699
1591183800000|2020-06-03 11:30:00|3213.86|3212.36|3211.86|3210.36|3214.86|3213.36|3211.86|3210.36|6729
1591184100000|2020-06-03 11:35:00|3212.86|3211.36|3214.86|3213.36|3215.86|3214.36|3210.86|3209.36|5596
1591184400000|2020-06-03 11:40:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3213.33|3211.83|5272
1591184700000|2020-06-03 11:45:00|3216.33|3214.83|3219.33|3217.83|3219.33|3217.83|3216.33|3214.83|5239
1591185000000|2020-06-03 11:50:00|3218.33|3216.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|6349
1591185300000|2020-06-03 11:55:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|5066
1591185600000|2020-06-03 12:00:00|3217.33|3215.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|5714
1591185900000|2020-06-03 12:05:00|3215.33|3213.83|3213.33|3211.83|3217.33|3215.83|3212.33|3210.83|6297
1591186200000|2020-06-03 12:10:00|3214.33|3212.83|3217.33|3215.83|3217.33|3215.83|3214.33|3212.83|3994
1591186500000|2020-06-03 12:15:00|3218.33|3216.83|3222.33|3220.83|3222.33|3220.83|3217.33|3215.83|9487
1591186800000|2020-06-03 12:20:00|3223.33|3221.83|3222.33|3220.83|3223.33|3221.83|3220.33|3218.83|10563
1591187100000|2020-06-03 12:25:00|3223.33|3221.83|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|6781
1591187400000|2020-06-03 12:30:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|3376
1591187700000|2020-06-03 12:35:00|3223.33|3221.83|3222.33|3220.83|3224.33|3222.83|3222.33|3220.83|7206
1591188000000|2020-06-03 12:40:00|3221.33|3219.83|3223.33|3221.83|3224.33|3222.83|3221.33|3219.83|6667
1591188300000|2020-06-03 12:45:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|6212
1591188600000|2020-06-03 12:50:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3223.83|3222.33|4733
1591188900000|2020-06-03 12:55:00|3228.33|3226.83|3226.83|3225.33|3230.33|3228.83|3226.33|3224.83|12366
1591189200000|2020-06-03 13:00:00|3227.33|3225.83|3226.33|3224.83|3227.33|3225.83|3226.33|3224.83|4372
1591189500000|2020-06-03 13:05:00|3227.33|3225.83|3229.33|3227.83|3230.33|3228.83|3226.33|3224.83|7940
1591189800000|2020-06-03 13:10:00|3230.33|3228.83|3229.33|3227.83|3231.33|3229.83|3228.33|3226.83|12891
1591190100000|2020-06-03 13:15:00|3230.33|3228.83|3232.33|3230.83|3232.33|3230.83|3230.33|3228.83|7886
1591190400000|2020-06-03 13:20:00|3233.33|3231.83|3239.33|3237.83|3239.33|3237.83|3233.33|3231.83|16134
1591190700000|2020-06-03 13:25:00|3240.33|3238.83|3239.33|3237.83|3241.33|3239.83|3239.33|3237.83|13521
1591191000000|2020-06-03 13:30:00|3240.33|3238.83|3244.33|3242.83|3245.33|3243.83|3236.33|3234.83|25396
1591191300000|2020-06-03 13:35:00|3245.33|3243.83|3236.33|3234.83|3246.33|3244.83|3235.33|3233.83|18152
1591191600000|2020-06-03 13:40:00|3237.33|3235.83|3238.33|3236.83|3238.33|3236.83|3234.33|3232.83|11235
1591191900000|2020-06-03 13:45:00|3237.33|3235.83|3234.33|3232.83|3239.33|3237.83|3234.33|3232.83|9343
1591192200000|2020-06-03 13:50:00|3235.33|3233.83|3236.33|3234.83|3242.83|3241.33|3234.33|3232.83|17399
1591192500000|2020-06-03 13:55:00|3235.33|3233.83|3241.33|3239.83|3241.33|3239.83|3235.33|3233.83|14007
1591192800000|2020-06-03 14:00:00|3241.83|3240.33|3246.33|3244.83|3247.33|3245.83|3240.33|3238.83|15941
1591193100000|2020-06-03 14:05:00|3245.33|3243.83|3245.33|3243.83|3247.33|3245.83|3243.33|3241.83|9048
1591193400000|2020-06-03 14:10:00|3244.94|3243.44|3243.94|3242.44|3246.94|3245.44|3242.94|3241.44|14188
1591193700000|2020-06-03 14:15:00|3242.94|3241.44|3250.94|3249.44|3251.94|3250.44|3241.94|3240.44|22096
1591194000000|2020-06-03 14:20:00|3251.44|3249.94|3252.94|3251.44|3252.94|3251.44|3248.94|3247.44|16668
1591194300000|2020-06-03 14:25:00|3253.94|3252.44|3257.94|3256.44|3258.44|3256.94|3252.94|3251.44|20501
1591194600000|2020-06-03 14:30:00|3256.94|3255.44|3259.94|3258.44|3260.94|3259.44|3256.94|3255.44|24330
1591194900000|2020-06-03 14:35:00|3260.94|3259.44|3256.94|3255.44|3261.94|3260.44|3256.94|3255.44|21332
1591195200000|2020-06-03 14:40:00|3257.94|3256.44|3259.94|3258.44|3259.94|3258.44|3256.94|3255.44|14811
1591195500000|2020-06-03 14:45:00|3258.94|3257.44|3259.94|3258.44|3259.94|3258.44|3254.94|3253.44|22561
1591195800000|2020-06-03 14:50:00|3258.94|3257.44|3260.94|3259.44|3260.94|3259.44|3255.94|3254.44|13057
1591196100000|2020-06-03 14:55:00|3261.94|3260.44|3255.94|3254.44|3263.94|3262.44|3255.94|3254.44|29682
1591196400000|2020-06-03 15:00:00|3254.94|3253.44|3266.94|3265.44|3267.94|3266.44|3254.94|3253.44|30603
1591196700000|2020-06-03 15:05:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3266.94|3265.44|28587
1591197000000|2020-06-03 15:10:00|3270.94|3269.44|3273.94|3272.44|3275.94|3274.44|3269.94|3268.44|28069
1591197300000|2020-06-03 15:15:00|3272.94|3271.44|3271.94|3270.44|3276.94|3275.44|3270.94|3269.44|20800
1591197600000|2020-06-03 15:20:00|3270.94|3269.44|3265.94|3264.44|3271.94|3270.44|3264.94|3263.44|29167
1591197900000|2020-06-03 15:25:00|3266.94|3265.44|3269.94|3268.44|3270.94|3269.44|3265.94|3264.44|60695
1591198200000|2020-06-03 15:30:00|3270.94|3269.44|3268.94|3267.44|3271.94|3270.44|3264.94|3263.44|98560
1591198500000|2020-06-03 15:35:00|3269.94|3268.44|3265.94|3264.44|3269.94|3268.44|3264.94|3263.44|53572
1591198800000|2020-06-03 15:40:00|3264.94|3263.44|3266.94|3265.44|3269.94|3268.44|3264.94|3263.44|16931
1591199100000|2020-06-03 15:45:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3267.94|3266.44|25877
1591199400000|2020-06-03 15:50:00|3272.94|3271.44|3268.94|3267.44|3272.94|3271.44|3268.94|3267.44|11727
1591199700000|2020-06-03 15:55:00|3269.94|3268.44|3269.94|3268.44|3271.94|3270.44|3268.94|3267.44|10848
1591200000000|2020-06-03 16:00:00|3269.44|3267.94|3268.94|3267.44|3269.94|3268.44|3266.94|3265.44|18014
1591200300000|2020-06-03 16:05:00|3269.94|3268.44|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|4517
1591200600000|2020-06-03 16:10:00|3269.94|3268.44|3268.94|3267.44|3269.94|3268.44|3267.94|3266.44|6550
1591200900000|2020-06-03 16:15:00|3269.44|3267.94|3266.94|3265.44|3269.94|3268.44|3265.94|3264.44|6507
1591201200000|2020-06-03 16:20:00|3265.94|3264.44|3264.94|3263.44|3265.94|3264.44|3264.94|3263.44|3204
1591201500000|2020-06-03 16:25:00|3263.94|3262.44|3267.94|3266.44|3267.94|3266.44|3263.94|3262.44|2952
1591201800000|2020-06-03 16:30:00|3268.44|3266.94|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1971
1591202100000|2020-06-03 16:35:00|3270.44|3268.94|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|5504
1591202400000|2020-06-03 16:40:00|3269.94|3268.44|3269.94|3268.44|3270.94|3269.44|3268.94|3267.44|8632
1591202700000|2020-06-03 16:45:00|3270.94|3269.44|3266.94|3265.44|3270.94|3269.44|3266.94|3265.44|2934
1591203000000|2020-06-03 16:50:00|3265.94|3264.44|3264.94|3263.44|3267.94|3266.44|3263.94|3262.44|4099
1591203300000|2020-06-03 16:55:00|3263.94|3262.44|3261.94|3260.44|3264.94|3263.44|3260.94|3259.44|6078
1591203600000|2020-06-03 17:00:00|3262.94|3261.44|3263.94|3262.44|3263.94|3262.44|3261.94|3260.44|2982
1591203900000|2020-06-03 17:05:00|3264.94|3263.44|3264.94|3263.44|3264.94|3263.44|3263.94|3262.44|3234
1591204200000|2020-06-03 17:10:00|3263.94|3262.44|3265.94|3264.44|3265.94|3264.44|3263.94|3262.44|1870
1591204500000|2020-06-03 17:15:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3265.94|3264.44|2350
1591204800000|2020-06-03 17:20:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3265.94|3264.44|1052
1591205100000|2020-06-03 17:25:00|3268.94|3267.44|3267.94|3266.44|3268.94|3267.44|3267.94|3266.44|1813
1591205400000|2020-06-03 17:30:00|3266.94|3265.44|3267.94|3266.44|3269.94|3268.44|3266.94|3265.44|1206
1591205700000|2020-06-03 17:35:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3266.94|3265.44|2148
1591206000000|2020-06-03 17:40:00|3267.94|3266.44|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1654
1591206300000|2020-06-03 17:45:00|3268.94|3267.44|3266.94|3265.44|3269.94|3268.44|3266.94|3265.44|2247
1591206600000|2020-06-03 17:50:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3264.94|3263.44|2313
1591206900000|2020-06-03 17:55:00|3266.94|3265.44|3268.94|3267.44|3268.94|3267.44|3266.94|3265.44|2527
1591207200000|2020-06-03 18:00:00|3267.94|3266.44|3274.94|3273.44|3274.94|3273.44|3267.94|3266.44|2934
1591207500000|2020-06-03 18:05:00|3273.94|3272.44|3273.94|3272.44|3274.94|3273.44|3273.94|3272.44|2521
1591207800000|2020-06-03 18:10:00|3274.94|3273.44|3274.94|3273.44|3274.94|3273.44|3273.94|3272.44|833
1591208100000|2020-06-03 18:15:00|3275.94|3274.44|3278.94|3277.44|3278.94|3277.44|3275.94|3274.44|3912
1591208400000|2020-06-03 18:20:00|3277.94|3276.44|3279.94|3278.44|3279.94|3278.44|3277.94|3276.44|1758
1591208700000|2020-06-03 18:25:00|3280.94|3279.44|3280.94|3279.44|3281.94|3280.44|3279.94|3278.44|4071
1591209000000|2020-06-03 18:30:00|3279.94|3278.44|3281.94|3280.44|3281.94|3280.44|3278.94|3277.44|2562
1591209300000|2020-06-03 18:35:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2583
1591209600000|2020-06-03 18:40:00|3282.94|3281.44|3283.94|3282.44|3283.94|3282.44|3282.94|3281.44|997
1591209900000|2020-06-03 18:45:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1761
1591210200000|2020-06-03 18:50:00|3282.44|3280.94|3284.94|3283.44|3284.94|3283.44|3281.94|3280.44|2728
1591210500000|2020-06-03 18:55:00|3283.94|3282.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1415
1591210800000|2020-06-03 19:00:00|3281.94|3280.44|3280.94|3279.44|3282.94|3281.44|3278.94|3277.44|4494
1591211100000|2020-06-03 19:05:00|3279.94|3278.44|3282.94|3281.44|3283.94|3282.44|3279.94|3278.44|3711
1591211400000|2020-06-03 19:10:00|3283.94|3282.44|3282.94|3281.44|3283.94|3282.44|3280.94|3279.44|2517
1591211700000|2020-06-03 19:15:00|3281.94|3280.44|3282.94|3281.44|3282.94|3281.44|3281.94|3280.44|1076
1591212000000|2020-06-03 19:20:00|3281.94|3280.44|3281.94|3280.44|3282.94|3281.44|3279.94|3278.44|3554
1591212300000|2020-06-03 19:25:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2524
1591212600000|2020-06-03 19:30:00|3282.94|3281.44|3278.94|3277.44|3282.94|3281.44|3278.94|3277.44|3948
1591212900000|2020-06-03 19:35:00|3279.94|3278.44|3281.94|3280.44|3282.94|3281.44|3278.94|3277.44|1851
1591213200000|2020-06-03 19:40:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|3391
1591213500000|2020-06-03 19:45:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3280.94|3279.44|4356
1591213800000|2020-06-03 19:50:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3281.94|3280.44|4280
1591214100000|2020-06-03 19:55:00|3281.94|3280.44|3276.94|3275.44|3281.94|3280.44|3272.94|3271.44|12579
1591214400000|2020-06-03 20:00:00|3276.39|3273.39|3273.39|3270.39|3276.39|3273.39|3269.99|3266.99|179
1591214700000|2020-06-03 20:05:00|3273.79|3270.79|3278.09|3275.09|3278.79|3275.79|3273.09|3270.09|0
1591215000000|2020-06-03 20:10:00|3277.79|3274.79|3277.99|3274.99|3279.39|3276.39|3276.89|3273.89|0
1591215300000|2020-06-03 20:15:00|3277.79|3274.79|3278.19|3275.19|3278.39|3275.39|3277.79|3274.79|0
1591215600000|2020-06-03 20:20:00|3278.09|3275.09|3278.69|3275.69|3278.79|3275.79|3278.09|3275.09|0
1591215900000|2020-06-03 20:25:00|3278.79|3275.79|3278.99|3275.99|3278.99|3275.99|3278.59|3275.59|0
1591216200000|2020-06-03 20:30:00|3278.69|3275.69|3278.89|3275.89|3279.89|3276.89|3277.99|3274.99|0
1591216500000|2020-06-03 20:35:00|3279.19|3276.19|3277.99|3274.99|3279.19|3276.19|3277.29|3274.29|0
1591216800000|2020-06-03 20:40:00|3277.69|3274.69|3278.59|3275.59|3279.49|3276.49|3277.69|3274.69|0
1591217100000|2020-06-03 20:45:00|3278.89|3275.89|3277.69|3274.69|3279.19|3276.19|3277.69|3274.69|0
1591217400000|2020-06-03 20:50:00|3277.99|3274.99|3277.29|3274.29|3277.99|3274.99|3276.99|3273.99|0
1591217700000|2020-06-03 20:55:00|3277.69|3274.69|3277.79|3274.79|3278.29|3275.29|3276.99|3273.99|0
1591218000000|2020-06-03 21:00:00|3277.89|3274.89|3278.69|3275.69|3278.69|3275.69|3277.79|3274.79|0
1591218300000|2020-06-03 21:05:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591218600000|2020-06-03 21:10:00|3278.49|3275.49|3278.29|3275.29|3278.49|3275.49|3278.29|3275.29|0
1591218900000|2020-06-03 21:15:00|3278.39|3275.39|3278.49|3275.49|3278.79|3275.79|3278.29|3275.29|0
1591219200000|2020-06-03 21:20:00|3278.19|3275.19|3278.39|3275.39|3278.49|3275.49|3278.19|3275.19|0
1591219500000|2020-06-03 21:25:00|3278.49|3275.49|3278.49|3275.49|3278.59|3275.59|3278.49|3275.49|0
1591219800000|2020-06-03 21:30:00|3278.59|3275.59|3278.19|3275.19|3278.59|3275.59|3278.19|3275.19|0
1591220100000|2020-06-03 21:35:00|3278.29|3275.29|3278.29|3275.29|3278.39|3275.39|3278.29|3275.29|0
1591220400000|2020-06-03 21:40:00|3278.49|3275.49|3278.69|3275.69|3278.69|3275.69|3278.49|3275.49|0
1591220700000|2020-06-03 21:45:00|3278.39|3275.39|3278.49|3275.49|3278.49|3275.49|3278.39|3275.39|0
1591221000000|2020-06-03 21:50:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591221300000|2020-06-03 21:55:00|3278.29|3275.29|3278.39|3275.39|3278.39|3275.39|3278.29|3275.29|0
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3273.69|3270.69|3279.19|3276.19|3270.89|3267.89|0
1591221900000|2020-06-03 22:05:00|3273.99|3270.99|3269.79|3266.79|3274.39|3271.39|3267.39|3264.39|0
1591222200000|2020-06-03 22:10:00|3269.49|3266.49|3269.19|3266.19|3269.79|3266.79|3267.99|3264.99|0
1591222500000|2020-06-03 22:15:00|3270.09|3267.09|3269.19|3266.19|3270.69|3267.69|3268.79|3265.79|0
1591222800000|2020-06-03 22:20:00|3269.49|3266.49|3268.79|3265.79|3269.79|3266.79|3268.79|3265.79|0
1591223100000|2020-06-03 22:25:00|3269.19|3266.19|3269.19|3266.19|3269.49|3266.49|3267.99|3264.99|0
1591223400000|2020-06-03 22:30:00|3269.49|3266.49|3272.29|3269.29|3272.89|3269.89|3269.29|3266.29|0
1591223700000|2020-06-03 22:35:00|3272.59|3269.59|3272.59|3269.59|3273.89|3270.89|3272.59|3269.59|0
1591224000000|2020-06-03 22:40:00|3272.39|3269.39|3271.69|3268.69|3273.59|3270.59|3271.39|3268.39|0
1591224300000|2020-06-03 22:45:00|3271.39|3268.39|3272.29|3269.29|3272.89|3269.89|3270.99|3267.99|0
1591224600000|2020-06-03 22:50:00|3272.59|3269.59|3274.79|3271.79|3274.79|3271.79|3272.29|3269.29|0
1591224900000|2020-06-03 22:55:00|3274.49|3271.49|3274.19|3271.19|3274.79|3271.79|3273.59|3270.59|0
1591225200000|2020-06-03 23:00:00|3273.99|3270.99|3276.09|3273.09|3276.69|3273.69|3273.89|3270.89|0
1591225500000|2020-06-03 23:05:00|3276.39|3273.39|3277.59|3274.59|3277.59|3274.59|3275.79|3272.79|0
1591225800000|2020-06-03 23:10:00|3277.49|3274.49|3276.69|3273.69|3278.29|3275.29|3276.69|3273.69|0
1591226100000|2020-06-03 23:15:00|3276.39|3273.39|3276.69|3273.69|3277.29|3274.29|3276.09|3273.09|0
1591226400000|2020-06-03 23:20:00|3276.89|3273.89|3277.29|3274.29|3277.59|3274.59|3276.09|3273.09|0
1591226700000|2020-06-03 23:25:00|3277.59|3274.59|3279.79|3276.79|3280.79|3277.79|3277.59|3274.59|0
1591227000000|2020-06-03 23:30:00|3280.19|3277.19|3282.19|3279.19|3282.89|3279.89|3279.99|3276.99|0
1591227300000|2020-06-03 23:35:00|3282.49|3279.49|3287.19|3284.19|3287.99|3284.99|3282.49|3279.49|0
1591227600000|2020-06-03 23:40:00|3286.89|3283.89|3287.49|3284.49|3288.29|3285.29|3286.19|3283.19|0
1591227900000|2020-06-03 23:45:00|3287.19|3284.19|3286.89|3283.89|3287.89|3284.89|3285.69|3282.69|0
1591228200000|2020-06-03 23:50:00|3287.19|3284.19|3285.99|3282.99|3287.19|3284.19|3284.99|3281.99|0
1591228500000|2020-06-03 23:55:00|3286.09|3283.09|3284.39|3281.39|3286.29|3283.29|3284.39|3281.39|0
1591142400000|2020-06-03 00:00:00|3180.87|3177.87|3181.77|3178.77|3182.37|3179.37|3179.37|3176.37|0
1591142700000|2020-06-03 00:05:00|3182.07|3179.07|3179.97|3176.97|3182.27|3179.27|3179.97|3176.97|0
1591143000000|2020-06-03 00:10:00|3180.27|3177.27|3178.77|3175.77|3181.47|3178.47|3178.37|3175.37|0
1591143300000|2020-06-03 00:15:00|3178.97|3175.97|3184.07|3182.07|3190.07|3188.07|3178.77|3175.77|1817
1591143600000|2020-06-03 00:20:00|3185.07|3183.07|3187.07|3185.07|3187.07|3185.07|3184.07|3182.07|786
1591143900000|2020-06-03 00:25:00|3187.57|3185.57|3186.07|3184.07|3188.07|3186.07|3186.07|3184.07|360
1591144200000|2020-06-03 00:30:00|3185.57|3183.57|3185.07|3183.07|3187.07|3185.07|3185.07|3183.07|205
1591144500000|2020-06-03 00:35:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|592
1591144800000|2020-06-03 00:40:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|366
1591145100000|2020-06-03 00:45:00|3186.07|3184.07|3189.07|3187.07|3189.07|3187.07|3186.07|3184.07|521
1591145400000|2020-06-03 00:50:00|3188.07|3186.07|3188.07|3186.07|3189.07|3187.07|3188.07|3186.07|693
1591145700000|2020-06-03 00:55:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|456
1591146000000|2020-06-03 01:00:00|3190.57|3188.57|3193.07|3191.07|3196.07|3194.07|3190.07|3188.07|1625
1591146300000|2020-06-03 01:05:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|532
1591146600000|2020-06-03 01:10:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3196.07|3194.07|298
1591146900000|2020-06-03 01:15:00|3195.07|3193.07|3193.07|3191.07|3195.07|3193.07|3193.07|3191.07|669
1591147200000|2020-06-03 01:20:00|3192.07|3190.07|3193.07|3191.07|3194.07|3192.07|3192.07|3190.07|425
1591147500000|2020-06-03 01:25:00|3192.07|3190.07|3190.07|3188.07|3193.07|3191.07|3189.07|3187.07|655
1591147800000|2020-06-03 01:30:00|3189.57|3187.57|3187.07|3185.07|3190.07|3188.07|3187.07|3185.07|358
1591148100000|2020-06-03 01:35:00|3187.57|3185.57|3188.07|3186.07|3189.07|3187.07|3187.07|3185.07|278
1591148400000|2020-06-03 01:40:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|278
1591148700000|2020-06-03 01:45:00|3191.07|3189.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|898
1591149000000|2020-06-03 01:50:00|3192.07|3190.07|3189.07|3187.07|3192.07|3190.07|3189.07|3187.07|422
1591149300000|2020-06-03 01:55:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|313
1591149600000|2020-06-03 02:00:00|3190.07|3188.07|3189.07|3187.07|3193.07|3191.07|3189.07|3187.07|271
1591149900000|2020-06-03 02:05:00|3190.07|3188.07|3189.07|3187.07|3190.57|3188.57|3189.07|3187.07|181
1591150200000|2020-06-03 02:10:00|3188.57|3186.57|3189.07|3187.07|3189.07|3187.07|3188.07|3186.07|229
1591150500000|2020-06-03 02:15:00|3188.57|3186.57|3187.07|3185.07|3189.07|3187.07|3187.07|3185.07|219
1591150800000|2020-06-03 02:20:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|516
1591151100000|2020-06-03 02:25:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3184.07|3182.07|336
1591151400000|2020-06-03 02:30:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3185.07|3183.07|52
1591151700000|2020-06-03 02:35:00|3187.07|3185.07|3187.07|3185.07|3187.07|3185.07|3186.07|3184.07|48
1591152000000|2020-06-03 02:40:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3186.07|3184.07|81
1591152300000|2020-06-03 02:45:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|151
1591152600000|2020-06-03 02:50:00|3186.07|3184.07|3187.07|3185.07|3187.07|3185.07|3185.07|3183.07|47
1591152900000|2020-06-03 02:55:00|3186.07|3184.07|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|134
1591153200000|2020-06-03 03:00:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3185.07|3183.07|339
1591153500000|2020-06-03 03:05:00|3187.07|3185.07|3187.07|3185.07|3187.57|3185.57|3187.07|3185.07|170
1591153800000|2020-06-03 03:10:00|3188.07|3186.07|3189.07|3187.07|3189.07|3187.07|3187.07|3185.07|48
1591154100000|2020-06-03 03:15:00|3190.07|3188.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|425
1591154400000|2020-06-03 03:20:00|3192.07|3190.07|3193.07|3191.07|3195.07|3193.07|3192.07|3190.07|230
1591154700000|2020-06-03 03:25:00|3194.07|3192.07|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|57
1591155000000|2020-06-03 03:30:00|3195.07|3193.07|3194.07|3192.07|3195.07|3193.07|3194.07|3192.07|184
1591155300000|2020-06-03 03:35:00|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|196
1591155600000|2020-06-03 03:40:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|308
1591155900000|2020-06-03 03:45:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|35
1591156200000|2020-06-03 03:50:00|3190.57|3188.57|3189.07|3187.07|3191.07|3189.07|3189.07|3187.07|332
1591156500000|2020-06-03 03:55:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3189.07|3187.07|226
1591156800000|2020-06-03 04:00:00|3189.07|3187.07|3191.07|3189.07|3191.07|3189.07|3189.07|3187.07|122
1591157100000|2020-06-03 04:05:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|191
1591157400000|2020-06-03 04:10:00|3190.07|3188.07|3190.07|3188.07|3191.07|3189.07|3190.07|3188.07|222
1591157700000|2020-06-03 04:15:00|3191.07|3189.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|211
1591158000000|2020-06-03 04:20:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|449
1591158300000|2020-06-03 04:25:00|3191.57|3189.57|3193.07|3191.07|3193.07|3191.07|3191.07|3189.07|106
1591158600000|2020-06-03 04:30:00|3193.57|3191.57|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|34
1591158900000|2020-06-03 04:35:00|3193.07|3191.07|3193.07|3191.07|3194.07|3192.07|3193.07|3191.07|104
1591159200000|2020-06-03 04:40:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|153
1591159500000|2020-06-03 04:45:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|124
1591159800000|2020-06-03 04:50:00|3191.07|3189.07|3192.57|3190.57|3193.07|3191.07|3191.07|3189.07|405
1591160100000|2020-06-03 04:55:00|3193.07|3191.07|3193.07|3191.07|3193.07|3191.07|3192.07|3190.07|315
1591160400000|2020-06-03 05:00:00|3192.07|3190.07|3194.07|3192.07|3195.07|3193.07|3192.07|3190.07|229
1591160700000|2020-06-03 05:05:00|3195.07|3193.07|3197.07|3195.07|3197.07|3195.07|3194.07|3192.07|867
1591161000000|2020-06-03 05:10:00|3196.07|3194.07|3195.07|3193.07|3197.07|3195.07|3195.07|3193.07|481
1591161300000|2020-06-03 05:15:00|3196.07|3194.07|3195.07|3193.07|3196.07|3194.07|3194.07|3192.07|322
1591161600000|2020-06-03 05:20:00|3194.07|3192.07|3192.07|3190.07|3194.07|3192.07|3192.07|3190.07|577
1591161900000|2020-06-03 05:25:00|3191.57|3189.57|3189.07|3187.07|3192.07|3190.07|3188.07|3186.07|669
1591162200000|2020-06-03 05:30:00|3188.57|3186.57|3191.07|3189.07|3191.07|3189.07|3187.07|3185.07|452
1591162500000|2020-06-03 05:35:00|3190.57|3188.57|3192.07|3190.07|3193.07|3191.07|3190.07|3188.07|388
1591162800000|2020-06-03 05:40:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|621
1591163100000|2020-06-03 05:45:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|667
1591163400000|2020-06-03 05:50:00|3191.07|3189.07|3195.07|3193.07|3195.07|3193.07|3191.07|3189.07|1402
1591163700000|2020-06-03 05:55:00|3196.07|3194.07|3196.07|3194.07|3198.07|3196.07|3195.07|3193.07|2608
1591164000000|2020-06-03 06:00:00|3195.82|3194.32|3196.82|3195.32|3200.82|3199.32|3194.82|3193.32|4551
1591164300000|2020-06-03 06:05:00|3197.82|3196.32|3200.82|3199.32|3200.82|3199.32|3196.82|3195.32|2927
1591164600000|2020-06-03 06:10:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3396
1591164900000|2020-06-03 06:15:00|3198.32|3196.82|3198.32|3196.82|3198.32|3196.82|3195.82|3194.32|3123
1591165200000|2020-06-03 06:20:00|3197.82|3196.32|3198.82|3197.32|3198.82|3197.32|3196.82|3195.32|2676
1591165500000|2020-06-03 06:25:00|3198.32|3196.82|3197.82|3196.32|3199.32|3197.82|3197.82|3196.32|1607
1591165800000|2020-06-03 06:30:00|3196.82|3195.32|3198.82|3197.32|3198.82|3197.32|3194.82|3193.32|5887
1591166100000|2020-06-03 06:35:00|3198.32|3196.82|3196.82|3195.32|3198.82|3197.32|3196.82|3195.32|1050
1591166400000|2020-06-03 06:40:00|3197.82|3196.32|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1680
1591166700000|2020-06-03 06:45:00|3195.82|3194.32|3200.82|3199.32|3201.82|3200.32|3195.82|3194.32|3182
1591167000000|2020-06-03 06:50:00|3199.82|3198.32|3197.82|3196.32|3199.82|3198.32|3197.82|3196.32|2229
1591167300000|2020-06-03 06:55:00|3198.32|3196.82|3195.82|3194.32|3199.82|3198.32|3194.82|3193.32|2921
1591167600000|2020-06-03 07:00:00|3194.82|3193.32|3191.82|3190.32|3195.82|3194.32|3188.82|3187.32|16979
1591167900000|2020-06-03 07:05:00|3190.82|3189.32|3192.82|3191.32|3193.82|3192.32|3190.82|3189.32|11904
1591168200000|2020-06-03 07:10:00|3191.82|3190.32|3192.82|3191.32|3193.82|3192.32|3188.82|3187.32|7454
1591168500000|2020-06-03 07:15:00|3191.82|3190.32|3196.82|3195.32|3196.82|3195.32|3191.82|3190.32|9013
1591168800000|2020-06-03 07:20:00|3195.82|3194.32|3198.82|3197.32|3202.82|3201.32|3194.82|3193.32|12168
1591169100000|2020-06-03 07:25:00|3197.82|3196.32|3199.82|3198.32|3201.82|3200.32|3197.82|3196.32|9735
1591169400000|2020-06-03 07:30:00|3200.82|3199.32|3197.82|3196.32|3200.82|3199.32|3195.82|3194.32|17156
1591169700000|2020-06-03 07:35:00|3196.82|3195.32|3204.82|3203.32|3204.82|3203.32|3196.82|3195.32|11008
1591170000000|2020-06-03 07:40:00|3204.86|3203.36|3200.86|3199.36|3205.86|3204.36|3199.86|3198.36|9661
1591170300000|2020-06-03 07:45:00|3201.86|3200.36|3206.86|3205.36|3206.86|3205.36|3200.86|3199.36|9964
1591170600000|2020-06-03 07:50:00|3205.86|3204.36|3205.86|3204.36|3208.86|3207.36|3204.86|3203.36|13229
1591170900000|2020-06-03 07:55:00|3204.86|3203.36|3206.86|3205.36|3207.86|3206.36|3202.86|3201.36|9487
1591171200000|2020-06-03 08:00:00|3207.86|3206.36|3204.86|3203.36|3208.86|3207.36|3202.86|3201.36|14447
1591171500000|2020-06-03 08:05:00|3203.86|3202.36|3203.86|3202.36|3203.86|3202.36|3200.86|3199.36|7889
1591171800000|2020-06-03 08:10:00|3203.36|3201.86|3201.86|3200.36|3204.86|3203.36|3199.86|3198.36|5768
1591172100000|2020-06-03 08:15:00|3201.36|3199.86|3200.86|3199.36|3201.86|3200.36|3197.86|3196.36|9688
1591172400000|2020-06-03 08:20:00|3201.86|3200.36|3203.86|3202.36|3204.86|3203.36|3201.36|3199.86|7162
1591172700000|2020-06-03 08:25:00|3204.86|3203.36|3205.86|3204.36|3206.86|3205.36|3203.86|3202.36|8323
1591173000000|2020-06-03 08:30:00|3205.36|3203.86|3212.86|3211.36|3213.86|3212.36|3204.86|3203.36|26929
1591173300000|2020-06-03 08:35:00|3211.86|3210.36|3209.86|3208.36|3211.86|3210.36|3208.86|3207.36|14314
1591173600000|2020-06-03 08:40:00|3208.86|3207.36|3208.86|3207.36|3210.86|3209.36|3208.86|3207.36|21669
1591173900000|2020-06-03 08:45:00|3209.86|3208.36|3205.86|3204.36|3209.86|3208.36|3204.86|3203.36|10078
1591174200000|2020-06-03 08:50:00|3204.86|3203.36|3206.86|3205.36|3206.86|3205.36|3203.86|3202.36|5917
1591174500000|2020-06-03 08:55:00|3205.86|3204.36|3210.86|3209.36|3211.86|3210.36|3205.86|3204.36|9250
1591174800000|2020-06-03 09:00:00|3211.86|3210.36|3208.86|3207.36|3211.86|3210.36|3208.86|3207.36|21444
1591175100000|2020-06-03 09:05:00|3207.86|3206.36|3208.86|3207.36|3209.86|3208.36|3207.86|3206.36|12697
1591175400000|2020-06-03 09:10:00|3207.86|3206.36|3211.86|3210.36|3211.86|3210.36|3206.86|3205.36|6083
1591175700000|2020-06-03 09:15:00|3212.86|3211.36|3212.86|3211.36|3214.86|3213.36|3211.86|3210.36|10863
1591176000000|2020-06-03 09:20:00|3211.86|3210.36|3217.86|3216.36|3217.86|3216.36|3210.86|3209.36|17830
1591176300000|2020-06-03 09:25:00|3216.86|3215.36|3224.86|3223.36|3225.86|3224.36|3216.86|3215.36|26747
1591176600000|2020-06-03 09:30:00|3224.36|3222.86|3221.86|3220.36|3225.86|3224.36|3220.86|3219.36|13081
1591176900000|2020-06-03 09:35:00|3221.36|3219.86|3219.86|3218.36|3222.86|3221.36|3218.86|3217.36|9965
1591177200000|2020-06-03 09:40:00|3220.86|3219.36|3219.86|3218.36|3220.86|3219.36|3218.86|3217.36|10184
1591177500000|2020-06-03 09:45:00|3218.86|3217.36|3218.86|3217.36|3219.86|3218.36|3216.86|3215.36|17881
1591177800000|2020-06-03 09:50:00|3219.86|3218.36|3220.86|3219.36|3222.86|3221.36|3219.86|3218.36|4728
1591178100000|2020-06-03 09:55:00|3221.86|3220.36|3221.86|3220.36|3223.86|3222.36|3220.86|3219.36|13720
1591178400000|2020-06-03 10:00:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3217.86|3216.36|10348
1591178700000|2020-06-03 10:05:00|3217.86|3216.36|3221.86|3220.36|3222.36|3220.86|3217.86|3216.36|12091
1591179000000|2020-06-03 10:10:00|3220.86|3219.36|3224.86|3223.36|3224.86|3223.36|3220.86|3219.36|11598
1591179300000|2020-06-03 10:15:00|3225.86|3224.36|3220.86|3219.36|3225.86|3224.36|3219.86|3218.36|8446
1591179600000|2020-06-03 10:20:00|3219.86|3218.36|3223.86|3222.36|3223.86|3222.36|3219.86|3218.36|9512
1591179900000|2020-06-03 10:25:00|3222.86|3221.36|3226.86|3225.36|3227.86|3226.36|3222.86|3221.36|8620
1591180200000|2020-06-03 10:30:00|3227.86|3226.36|3225.86|3224.36|3227.86|3226.36|3225.86|3224.36|8836
1591180500000|2020-06-03 10:35:00|3224.86|3223.36|3223.86|3222.36|3227.86|3226.36|3223.86|3222.36|8642
1591180800000|2020-06-03 10:40:00|3224.86|3223.36|3224.86|3223.36|3226.86|3225.36|3223.86|3222.36|6615
1591181100000|2020-06-03 10:45:00|3223.86|3222.36|3223.86|3222.36|3224.86|3223.36|3222.86|3221.36|12218
1591181400000|2020-06-03 10:50:00|3222.86|3221.36|3219.86|3218.36|3224.86|3223.36|3218.86|3217.36|8252
1591181700000|2020-06-03 10:55:00|3220.86|3219.36|3213.86|3212.36|3220.86|3219.36|3213.86|3212.36|19425
1591182000000|2020-06-03 11:00:00|3214.86|3213.36|3215.86|3214.36|3216.86|3215.36|3214.86|3213.36|12039
1591182300000|2020-06-03 11:05:00|3216.86|3215.36|3219.86|3218.36|3219.86|3218.36|3215.86|3214.36|9480
1591182600000|2020-06-03 11:10:00|3220.36|3218.86|3219.86|3218.36|3221.86|3220.36|3218.86|3217.36|5954
1591182900000|2020-06-03 11:15:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3218.86|3217.36|4076
1591183200000|2020-06-03 11:20:00|3219.86|3218.36|3214.86|3213.36|3219.86|3218.36|3213.86|3212.36|7749
1591183500000|2020-06-03 11:25:00|3215.86|3214.36|3214.86|3213.36|3216.86|3215.36|3213.86|3212.36|10699
1591183800000|2020-06-03 11:30:00|3213.86|3212.36|3211.86|3210.36|3214.86|3213.36|3211.86|3210.36|6729
1591184100000|2020-06-03 11:35:00|3212.86|3211.36|3214.86|3213.36|3215.86|3214.36|3210.86|3209.36|5596
1591184400000|2020-06-03 11:40:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3213.33|3211.83|5272
1591184700000|2020-06-03 11:45:00|3216.33|3214.83|3219.33|3217.83|3219.33|3217.83|3216.33|3214.83|5239
1591185000000|2020-06-03 11:50:00|3218.33|3216.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|6349
1591185300000|2020-06-03 11:55:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|5066
1591185600000|2020-06-03 12:00:00|3217.33|3215.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|5714
1591185900000|2020-06-03 12:05:00|3215.33|3213.83|3213.33|3211.83|3217.33|3215.83|3212.33|3210.83|6297
1591186200000|2020-06-03 12:10:00|3214.33|3212.83|3217.33|3215.83|3217.33|3215.83|3214.33|3212.83|3994
1591186500000|2020-06-03 12:15:00|3218.33|3216.83|3222.33|3220.83|3222.33|3220.83|3217.33|3215.83|9487
1591186800000|2020-06-03 12:20:00|3223.33|3221.83|3222.33|3220.83|3223.33|3221.83|3220.33|3218.83|10563
1591187100000|2020-06-03 12:25:00|3223.33|3221.83|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|6781
1591187400000|2020-06-03 12:30:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|3376
1591187700000|2020-06-03 12:35:00|3223.33|3221.83|3222.33|3220.83|3224.33|3222.83|3222.33|3220.83|7206
1591188000000|2020-06-03 12:40:00|3221.33|3219.83|3223.33|3221.83|3224.33|3222.83|3221.33|3219.83|6667
1591188300000|2020-06-03 12:45:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|6212
1591188600000|2020-06-03 12:50:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3223.83|3222.33|4733
1591188900000|2020-06-03 12:55:00|3228.33|3226.83|3226.83|3225.33|3230.33|3228.83|3226.33|3224.83|12366
1591189200000|2020-06-03 13:00:00|3227.33|3225.83|3226.33|3224.83|3227.33|3225.83|3226.33|3224.83|4372
1591189500000|2020-06-03 13:05:00|3227.33|3225.83|3229.33|3227.83|3230.33|3228.83|3226.33|3224.83|7940
1591189800000|2020-06-03 13:10:00|3230.33|3228.83|3229.33|3227.83|3231.33|3229.83|3228.33|3226.83|12891
1591190100000|2020-06-03 13:15:00|3230.33|3228.83|3232.33|3230.83|3232.33|3230.83|3230.33|3228.83|7886
1591190400000|2020-06-03 13:20:00|3233.33|3231.83|3239.33|3237.83|3239.33|3237.83|3233.33|3231.83|16134
1591190700000|2020-06-03 13:25:00|3240.33|3238.83|3239.33|3237.83|3241.33|3239.83|3239.33|3237.83|13521
1591191000000|2020-06-03 13:30:00|3240.33|3238.83|3244.33|3242.83|3245.33|3243.83|3236.33|3234.83|25396
1591191300000|2020-06-03 13:35:00|3245.33|3243.83|3236.33|3234.83|3246.33|3244.83|3235.33|3233.83|18152
1591191600000|2020-06-03 13:40:00|3237.33|3235.83|3238.33|3236.83|3238.33|3236.83|3234.33|3232.83|11235
1591191900000|2020-06-03 13:45:00|3237.33|3235.83|3234.33|3232.83|3239.33|3237.83|3234.33|3232.83|9343
1591192200000|2020-06-03 13:50:00|3235.33|3233.83|3236.33|3234.83|3242.83|3241.33|3234.33|3232.83|17399
1591192500000|2020-06-03 13:55:00|3235.33|3233.83|3241.33|3239.83|3241.33|3239.83|3235.33|3233.83|14007
1591192800000|2020-06-03 14:00:00|3241.83|3240.33|3246.33|3244.83|3247.33|3245.83|3240.33|3238.83|15941
1591193100000|2020-06-03 14:05:00|3245.33|3243.83|3245.33|3243.83|3247.33|3245.83|3243.33|3241.83|9048
1591193400000|2020-06-03 14:10:00|3244.94|3243.44|3243.94|3242.44|3246.94|3245.44|3242.94|3241.44|14188
1591193700000|2020-06-03 14:15:00|3242.94|3241.44|3250.94|3249.44|3251.94|3250.44|3241.94|3240.44|22096
1591194000000|2020-06-03 14:20:00|3251.44|3249.94|3252.94|3251.44|3252.94|3251.44|3248.94|3247.44|16668
1591194300000|2020-06-03 14:25:00|3253.94|3252.44|3257.94|3256.44|3258.44|3256.94|3252.94|3251.44|20501
1591194600000|2020-06-03 14:30:00|3256.94|3255.44|3259.94|3258.44|3260.94|3259.44|3256.94|3255.44|24330
1591194900000|2020-06-03 14:35:00|3260.94|3259.44|3256.94|3255.44|3261.94|3260.44|3256.94|3255.44|21332
1591195200000|2020-06-03 14:40:00|3257.94|3256.44|3259.94|3258.44|3259.94|3258.44|3256.94|3255.44|14811
1591195500000|2020-06-03 14:45:00|3258.94|3257.44|3259.94|3258.44|3259.94|3258.44|3254.94|3253.44|22561
1591195800000|2020-06-03 14:50:00|3258.94|3257.44|3260.94|3259.44|3260.94|3259.44|3255.94|3254.44|13057
1591196100000|2020-06-03 14:55:00|3261.94|3260.44|3255.94|3254.44|3263.94|3262.44|3255.94|3254.44|29682
1591196400000|2020-06-03 15:00:00|3254.94|3253.44|3266.94|3265.44|3267.94|3266.44|3254.94|3253.44|30603
1591196700000|2020-06-03 15:05:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3266.94|3265.44|28587
1591197000000|2020-06-03 15:10:00|3270.94|3269.44|3273.94|3272.44|3275.94|3274.44|3269.94|3268.44|28069
1591197300000|2020-06-03 15:15:00|3272.94|3271.44|3271.94|3270.44|3276.94|3275.44|3270.94|3269.44|20800
1591197600000|2020-06-03 15:20:00|3270.94|3269.44|3265.94|3264.44|3271.94|3270.44|3264.94|3263.44|29167
1591197900000|2020-06-03 15:25:00|3266.94|3265.44|3269.94|3268.44|3270.94|3269.44|3265.94|3264.44|60695
1591198200000|2020-06-03 15:30:00|3270.94|3269.44|3268.94|3267.44|3271.94|3270.44|3264.94|3263.44|98560
1591198500000|2020-06-03 15:35:00|3269.94|3268.44|3265.94|3264.44|3269.94|3268.44|3264.94|3263.44|53572
1591198800000|2020-06-03 15:40:00|3264.94|3263.44|3266.94|3265.44|3269.94|3268.44|3264.94|3263.44|16931
1591199100000|2020-06-03 15:45:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3267.94|3266.44|25877
1591199400000|2020-06-03 15:50:00|3272.94|3271.44|3268.94|3267.44|3272.94|3271.44|3268.94|3267.44|11727
1591199700000|2020-06-03 15:55:00|3269.94|3268.44|3269.94|3268.44|3271.94|3270.44|3268.94|3267.44|10848
1591200000000|2020-06-03 16:00:00|3269.44|3267.94|3268.94|3267.44|3269.94|3268.44|3266.94|3265.44|18014
1591200300000|2020-06-03 16:05:00|3269.94|3268.44|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|4517
1591200600000|2020-06-03 16:10:00|3269.94|3268.44|3268.94|3267.44|3269.94|3268.44|3267.94|3266.44|6550
1591200900000|2020-06-03 16:15:00|3269.44|3267.94|3266.94|3265.44|3269.94|3268.44|3265.94|3264.44|6507
1591201200000|2020-06-03 16:20:00|3265.94|3264.44|3264.94|3263.44|3265.94|3264.44|3264.94|3263.44|3204
1591201500000|2020-06-03 16:25:00|3263.94|3262.44|3267.94|3266.44|3267.94|3266.44|3263.94|3262.44|2952
1591201800000|2020-06-03 16:30:00|3268.44|3266.94|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1971
1591202100000|2020-06-03 16:35:00|3270.44|3268.94|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|5504
1591202400000|2020-06-03 16:40:00|3269.94|3268.44|3269.94|3268.44|3270.94|3269.44|3268.94|3267.44|8632
1591202700000|2020-06-03 16:45:00|3270.94|3269.44|3266.94|3265.44|3270.94|3269.44|3266.94|3265.44|2934
1591203000000|2020-06-03 16:50:00|3265.94|3264.44|3264.94|3263.44|3267.94|3266.44|3263.94|3262.44|4099
1591203300000|2020-06-03 16:55:00|3263.94|3262.44|3261.94|3260.44|3264.94|3263.44|3260.94|3259.44|6078
1591203600000|2020-06-03 17:00:00|3262.94|3261.44|3263.94|3262.44|3263.94|3262.44|3261.94|3260.44|2982
1591203900000|2020-06-03 17:05:00|3264.94|3263.44|3264.94|3263.44|3264.94|3263.44|3263.94|3262.44|3234
1591204200000|2020-06-03 17:10:00|3263.94|3262.44|3265.94|3264.44|3265.94|3264.44|3263.94|3262.44|1870
1591204500000|2020-06-03 17:15:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3265.94|3264.44|2350
1591204800000|2020-06-03 17:20:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3265.94|3264.44|1052
1591205100000|2020-06-03 17:25:00|3268.94|3267.44|3267.94|3266.44|3268.94|3267.44|3267.94|3266.44|1813
1591205400000|2020-06-03 17:30:00|3266.94|3265.44|3267.94|3266.44|3269.94|3268.44|3266.94|3265.44|1206
1591205700000|2020-06-03 17:35:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3266.94|3265.44|2148
1591206000000|2020-06-03 17:40:00|3267.94|3266.44|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1654
1591206300000|2020-06-03 17:45:00|3268.94|3267.44|3266.94|3265.44|3269.94|3268.44|3266.94|3265.44|2247
1591206600000|2020-06-03 17:50:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3264.94|3263.44|2313
1591206900000|2020-06-03 17:55:00|3266.94|3265.44|3268.94|3267.44|3268.94|3267.44|3266.94|3265.44|2527
1591207200000|2020-06-03 18:00:00|3267.94|3266.44|3274.94|3273.44|3274.94|3273.44|3267.94|3266.44|2934
1591207500000|2020-06-03 18:05:00|3273.94|3272.44|3273.94|3272.44|3274.94|3273.44|3273.94|3272.44|2521
1591207800000|2020-06-03 18:10:00|3274.94|3273.44|3274.94|3273.44|3274.94|3273.44|3273.94|3272.44|833
1591208100000|2020-06-03 18:15:00|3275.94|3274.44|3278.94|3277.44|3278.94|3277.44|3275.94|3274.44|3912
1591208400000|2020-06-03 18:20:00|3277.94|3276.44|3279.94|3278.44|3279.94|3278.44|3277.94|3276.44|1758
1591208700000|2020-06-03 18:25:00|3280.94|3279.44|3280.94|3279.44|3281.94|3280.44|3279.94|3278.44|4071
1591209000000|2020-06-03 18:30:00|3279.94|3278.44|3281.94|3280.44|3281.94|3280.44|3278.94|3277.44|2562
1591209300000|2020-06-03 18:35:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2583
1591209600000|2020-06-03 18:40:00|3282.94|3281.44|3283.94|3282.44|3283.94|3282.44|3282.94|3281.44|997
1591209900000|2020-06-03 18:45:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1761
1591210200000|2020-06-03 18:50:00|3282.44|3280.94|3284.94|3283.44|3284.94|3283.44|3281.94|3280.44|2728
1591210500000|2020-06-03 18:55:00|3283.94|3282.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1415
1591210800000|2020-06-03 19:00:00|3281.94|3280.44|3280.94|3279.44|3282.94|3281.44|3278.94|3277.44|4494
1591211100000|2020-06-03 19:05:00|3279.94|3278.44|3282.94|3281.44|3283.94|3282.44|3279.94|3278.44|3711
1591211400000|2020-06-03 19:10:00|3283.94|3282.44|3282.94|3281.44|3283.94|3282.44|3280.94|3279.44|2517
1591211700000|2020-06-03 19:15:00|3281.94|3280.44|3282.94|3281.44|3282.94|3281.44|3281.94|3280.44|1076
1591212000000|2020-06-03 19:20:00|3281.94|3280.44|3281.94|3280.44|3282.94|3281.44|3279.94|3278.44|3554
1591212300000|2020-06-03 19:25:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2524
1591212600000|2020-06-03 19:30:00|3282.94|3281.44|3278.94|3277.44|3282.94|3281.44|3278.94|3277.44|3948
1591212900000|2020-06-03 19:35:00|3279.94|3278.44|3281.94|3280.44|3282.94|3281.44|3278.94|3277.44|1851
1591213200000|2020-06-03 19:40:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|3391
1591213500000|2020-06-03 19:45:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3280.94|3279.44|4356
1591213800000|2020-06-03 19:50:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3281.94|3280.44|4280
1591214100000|2020-06-03 19:55:00|3281.94|3280.44|3276.94|3275.44|3281.94|3280.44|3272.94|3271.44|12579
1591214400000|2020-06-03 20:00:00|3276.39|3273.39|3273.39|3270.39|3276.39|3273.39|3269.99|3266.99|179
1591214700000|2020-06-03 20:05:00|3273.79|3270.79|3278.09|3275.09|3278.79|3275.79|3273.09|3270.09|0
1591215000000|2020-06-03 20:10:00|3277.79|3274.79|3277.99|3274.99|3279.39|3276.39|3276.89|3273.89|0
1591215300000|2020-06-03 20:15:00|3277.79|3274.79|3278.19|3275.19|3278.39|3275.39|3277.79|3274.79|0
1591215600000|2020-06-03 20:20:00|3278.09|3275.09|3278.69|3275.69|3278.79|3275.79|3278.09|3275.09|0
1591215900000|2020-06-03 20:25:00|3278.79|3275.79|3278.99|3275.99|3278.99|3275.99|3278.59|3275.59|0
1591216200000|2020-06-03 20:30:00|3278.69|3275.69|3278.89|3275.89|3279.89|3276.89|3277.99|3274.99|0
1591216500000|2020-06-03 20:35:00|3279.19|3276.19|3277.99|3274.99|3279.19|3276.19|3277.29|3274.29|0
1591216800000|2020-06-03 20:40:00|3277.69|3274.69|3278.59|3275.59|3279.49|3276.49|3277.69|3274.69|0
1591217100000|2020-06-03 20:45:00|3278.89|3275.89|3277.69|3274.69|3279.19|3276.19|3277.69|3274.69|0
1591217400000|2020-06-03 20:50:00|3277.99|3274.99|3277.29|3274.29|3277.99|3274.99|3276.99|3273.99|0
1591217700000|2020-06-03 20:55:00|3277.69|3274.69|3277.79|3274.79|3278.29|3275.29|3276.99|3273.99|0
1591218000000|2020-06-03 21:00:00|3277.89|3274.89|3278.69|3275.69|3278.69|3275.69|3277.79|3274.79|0
1591218300000|2020-06-03 21:05:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591218600000|2020-06-03 21:10:00|3278.49|3275.49|3278.29|3275.29|3278.49|3275.49|3278.29|3275.29|0
1591218900000|2020-06-03 21:15:00|3278.39|3275.39|3278.49|3275.49|3278.79|3275.79|3278.29|3275.29|0
1591219200000|2020-06-03 21:20:00|3278.19|3275.19|3278.39|3275.39|3278.49|3275.49|3278.19|3275.19|0
1591219500000|2020-06-03 21:25:00|3278.49|3275.49|3278.49|3275.49|3278.59|3275.59|3278.49|3275.49|0
1591219800000|2020-06-03 21:30:00|3278.59|3275.59|3278.19|3275.19|3278.59|3275.59|3278.19|3275.19|0
1591220100000|2020-06-03 21:35:00|3278.29|3275.29|3278.29|3275.29|3278.39|3275.39|3278.29|3275.29|0
1591220400000|2020-06-03 21:40:00|3278.49|3275.49|3278.69|3275.69|3278.69|3275.69|3278.49|3275.49|0
1591220700000|2020-06-03 21:45:00|3278.39|3275.39|3278.49|3275.49|3278.49|3275.49|3278.39|3275.39|0
1591221000000|2020-06-03 21:50:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591221300000|2020-06-03 21:55:00|3278.29|3275.29|3278.39|3275.39|3278.39|3275.39|3278.29|3275.29|0
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3273.69|3270.69|3279.19|3276.19|3270.89|3267.89|0
1591221900000|2020-06-03 22:05:00|3273.99|3270.99|3269.79|3266.79|3274.39|3271.39|3267.39|3264.39|0
1591222200000|2020-06-03 22:10:00|3269.49|3266.49|3269.19|3266.19|3269.79|3266.79|3267.99|3264.99|0
1591222500000|2020-06-03 22:15:00|3270.09|3267.09|3269.19|3266.19|3270.69|3267.69|3268.79|3265.79|0
1591222800000|2020-06-03 22:20:00|3269.49|3266.49|3268.79|3265.79|3269.79|3266.79|3268.79|3265.79|0
1591223100000|2020-06-03 22:25:00|3269.19|3266.19|3269.19|3266.19|3269.49|3266.49|3267.99|3264.99|0
1591223400000|2020-06-03 22:30:00|3269.49|3266.49|3272.29|3269.29|3272.89|3269.89|3269.29|3266.29|0
1591223700000|2020-06-03 22:35:00|3272.59|3269.59|3272.59|3269.59|3273.89|3270.89|3272.59|3269.59|0
1591224000000|2020-06-03 22:40:00|3272.39|3269.39|3271.69|3268.69|3273.59|3270.59|3271.39|3268.39|0
1591224300000|2020-06-03 22:45:00|3271.39|3268.39|3272.29|3269.29|3272.89|3269.89|3270.99|3267.99|0
1591224600000|2020-06-03 22:50:00|3272.59|3269.59|3274.79|3271.79|3274.79|3271.79|3272.29|3269.29|0
1591224900000|2020-06-03 22:55:00|3274.49|3271.49|3274.19|3271.19|3274.79|3271.79|3273.59|3270.59|0
1591225200000|2020-06-03 23:00:00|3273.99|3270.99|3276.09|3273.09|3276.69|3273.69|3273.89|3270.89|0
1591225500000|2020-06-03 23:05:00|3276.39|3273.39|3277.59|3274.59|3277.59|3274.59|3275.79|3272.79|0
1591225800000|2020-06-03 23:10:00|3277.49|3274.49|3276.69|3273.69|3278.29|3275.29|3276.69|3273.69|0
1591226100000|2020-06-03 23:15:00|3276.39|3273.39|3276.69|3273.69|3277.29|3274.29|3276.09|3273.09|0
1591226400000|2020-06-03 23:20:00|3276.89|3273.89|3277.29|3274.29|3277.59|3274.59|3276.09|3273.09|0
1591226700000|2020-06-03 23:25:00|3277.59|3274.59|3279.79|3276.79|3280.79|3277.79|3277.59|3274.59|0
1591227000000|2020-06-03 23:30:00|3280.19|3277.19|3282.19|3279.19|3282.89|3279.89|3279.99|3276.99|0
1591227300000|2020-06-03 23:35:00|3282.49|3279.49|3287.19|3284.19|3287.99|3284.99|3282.49|3279.49|0
1591227600000|2020-06-03 23:40:00|3286.89|3283.89|3287.49|3284.49|3288.29|3285.29|3286.19|3283.19|0
1591227900000|2020-06-03 23:45:00|3287.19|3284.19|3286.89|3283.89|3287.89|3284.89|3285.69|3282.69|0
1591228200000|2020-06-03 23:50:00|3287.19|3284.19|3285.99|3282.99|3287.19|3284.19|3284.99|3281.99|0
1591228500000|2020-06-03 23:55:00|3286.09|3283.09|3284.39|3281.39|3286.29|3283.29|3284.39|3281.39|0
1591228800000|2020-06-04 00:00:00|3284.69|3281.69|3282.49|3279.49|3285.99|3282.99|3281.89|3278.89|0
1591229100000|2020-06-04 00:05:00|3282.79|3279.79|3282.19|3279.19|3283.79|3280.79|3281.59|3278.59|0
1591229400000|2020-06-04 00:10:00|3282.49|3279.49|3280.19|3277.19|3284.09|3281.09|3279.89|3276.89|0
1591229700000|2020-06-04 00:15:00|3279.89|3276.89|3269.19|3267.19|3281.19|3279.19|3269.19|3267.19|1197
1591230000000|2020-06-04 00:20:00|3270.19|3268.19|3270.19|3268.19|3273.19|3271.19|3268.19|3266.19|1157
1591230300000|2020-06-04 00:25:00|3269.19|3267.19|3271.19|3269.19|3271.19|3269.19|3268.19|3266.19|528
1591230600000|2020-06-04 00:30:00|3272.19|3270.19|3269.19|3267.19|3272.19|3270.19|3269.19|3267.19|927
1591230900000|2020-06-04 00:35:00|3270.19|3268.19|3266.19|3264.19|3271.19|3269.19|3265.19|3263.19|1003
1591231200000|2020-06-04 00:40:00|3265.69|3263.69|3266.19|3264.19|3268.19|3266.19|3265.19|3263.19|413
1591231500000|2020-06-04 00:45:00|3265.19|3263.19|3262.19|3260.19|3265.19|3263.19|3262.19|3260.19|1078
1591231800000|2020-06-04 00:50:00|3262.69|3260.69|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|910
1591232100000|2020-06-04 00:55:00|3264.19|3262.19|3264.69|3262.69|3265.19|3263.19|3263.19|3261.19|491
1591232400000|2020-06-04 01:00:00|3265.19|3263.19|3266.69|3264.69|3267.19|3265.19|3264.19|3262.19|742
1591232700000|2020-06-04 01:05:00|3266.19|3264.19|3265.19|3263.19|3267.19|3265.19|3264.19|3262.19|176
1591233000000|2020-06-04 01:10:00|3264.69|3262.69|3264.69|3262.69|3266.19|3264.19|3263.19|3261.19|319
1591233300000|2020-06-04 01:15:00|3265.19|3263.19|3264.19|3262.19|3265.69|3263.69|3263.19|3261.19|410
1591233600000|2020-06-04 01:20:00|3263.19|3261.19|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|386
1591233900000|2020-06-04 01:25:00|3262.19|3260.19|3264.19|3262.19|3264.19|3262.19|3262.19|3260.19|394
1591234200000|2020-06-04 01:30:00|3264.69|3262.69|3262.19|3260.19|3265.19|3263.19|3261.19|3259.19|426
1591234500000|2020-06-04 01:35:00|3261.19|3259.19|3259.19|3257.19|3262.19|3260.19|3259.19|3257.19|565
1591234800000|2020-06-04 01:40:00|3260.19|3258.19|3259.19|3257.19|3261.19|3259.19|3259.19|3257.19|372
1591235100000|2020-06-04 01:45:00|3258.19|3256.19|3258.19|3256.19|3258.19|3256.19|3257.19|3255.19|763
1591235400000|2020-06-04 01:50:00|3259.19|3257.19|3262.19|3260.19|3262.69|3260.69|3259.19|3257.19|553
1591235700000|2020-06-04 01:55:00|3261.19|3259.19|3257.19|3255.19|3262.19|3260.19|3257.19|3255.19|350
1591236000000|2020-06-04 02:00:00|3256.19|3254.19|3254.19|3252.19|3257.19|3255.19|3254.19|3252.19|586
1591236300000|2020-06-04 02:05:00|3255.19|3253.19|3256.19|3254.19|3257.19|3255.19|3254.19|3252.19|554
1591236600000|2020-06-04 02:10:00|3257.19|3255.19|3254.19|3252.19|3257.19|3255.19|3253.19|3251.19|172
1591236900000|2020-06-04 02:15:00|3253.69|3251.69|3253.19|3251.19|3254.19|3252.19|3251.19|3249.19|449
1591237200000|2020-06-04 02:20:00|3252.19|3250.19|3254.19|3252.19|3254.19|3252.19|3252.19|3250.19|173
1591237500000|2020-06-04 02:25:00|3255.19|3253.19|3255.19|3253.19|3255.19|3253.19|3254.19|3252.19|176
1591237800000|2020-06-04 02:30:00|3254.19|3252.19|3252.19|3250.19|3254.19|3252.19|3251.19|3249.19|145
1591238100000|2020-06-04 02:35:00|3253.19|3251.19|3249.19|3247.19|3253.19|3251.19|3247.19|3245.19|899
1591238400000|2020-06-04 02:40:00|3250.19|3248.19|3251.19|3249.19|3252.19|3250.19|3249.19|3247.19|275
1591238700000|2020-06-04 02:45:00|3252.19|3250.19|3249.19|3247.19|3252.19|3250.19|3249.19|3247.19|37
1591239000000|2020-06-04 02:50:00|3250.19|3248.19|3248.19|3246.19|3251.19|3249.19|3248.19|3246.19|270
1591239300000|2020-06-04 02:55:00|3248.69|3246.69|3248.69|3246.69|3250.19|3248.19|3248.19|3246.19|124
1591239600000|2020-06-04 03:00:00|3249.19|3247.19|3247.19|3245.19|3249.19|3247.19|3247.19|3245.19|789
1591239900000|2020-06-04 03:05:00|3248.19|3246.19|3248.19|3246.19|3248.19|3246.19|3247.19|3245.19|310
1591240200000|2020-06-04 03:10:00|3249.19|3247.19|3248.19|3246.19|3250.19|3248.19|3248.19|3246.19|557
1591240500000|2020-06-04 03:15:00|3249.19|3247.19|3249.69|3247.69|3250.19|3248.19|3249.19|3247.19|210
1591240800000|2020-06-04 03:20:00|3250.19|3248.19|3252.19|3250.19|3253.19|3251.19|3249.19|3247.19|145
1591241100000|2020-06-04 03:25:00|3252.69|3250.69|3252.19|3250.19|3253.19|3251.19|3252.19|3250.19|92
1591241400000|2020-06-04 03:30:00|3253.19|3251.19|3251.19|3249.19|3253.19|3251.19|3249.19|3247.19|607
1591241700000|2020-06-04 03:35:00|3250.19|3248.19|3252.19|3250.19|3252.19|3250.19|3250.19|3248.19|217
1591242000000|2020-06-04 03:40:00|3251.19|3249.19|3251.19|3249.19|3252.19|3250.19|3251.19|3249.19|113
1591242300000|2020-06-04 03:45:00|3251.69|3249.69|3252.19|3250.19|3252.19|3250.19|3251.19|3249.19|174
1591242600000|2020-06-04 03:50:00|3253.19|3251.19|3257.19|3255.19|3257.19|3255.19|3252.19|3250.19|302
1591242900000|2020-06-04 03:55:00|3258.19|3256.19|3258.19|3256.19|3258.19|3256.19|3257.19|3255.19|228
1591243200000|2020-06-04 04:00:00|3259.19|3257.19|3261.19|3259.19|3261.19|3259.19|3259.19|3257.19|130
1591243500000|2020-06-04 04:05:00|3262.19|3260.19|3262.19|3260.19|3263.19|3261.19|3262.19|3260.19|242
1591243800000|2020-06-04 04:10:00|3261.19|3259.19|3261.19|3259.19|3263.19|3261.19|3261.19|3259.19|119
1591244100000|2020-06-04 04:15:00|3260.69|3258.69|3259.19|3257.19|3261.19|3259.19|3259.19|3257.19|107
1591244400000|2020-06-04 04:20:00|3260.19|3258.19|3262.19|3260.19|3263.19|3261.19|3259.19|3257.19|405
1591244700000|2020-06-04 04:25:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3260.19|3258.19|263
1591245000000|2020-06-04 04:30:00|3263.19|3261.19|3263.19|3261.19|3263.19|3261.19|3261.19|3259.19|617
1591245300000|2020-06-04 04:35:00|3262.19|3260.19|3262.19|3260.19|3263.19|3261.19|3262.19|3260.19|215
1591245600000|2020-06-04 04:40:00|3263.19|3261.19|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|102
1591245900000|2020-06-04 04:45:00|3264.19|3262.19|3263.19|3261.19|3265.19|3263.19|3263.19|3261.19|189
1591246200000|2020-06-04 04:50:00|3264.19|3262.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|395
1591246500000|2020-06-04 04:55:00|3261.19|3259.19|3265.19|3263.19|3265.19|3263.19|3261.19|3259.19|359
1591246800000|2020-06-04 05:00:00|3266.19|3264.19|3267.19|3265.19|3267.19|3265.19|3265.19|3263.19|682
1591247100000|2020-06-04 05:05:00|3266.19|3264.19|3267.19|3265.19|3267.19|3265.19|3266.19|3264.19|501
1591247400000|2020-06-04 05:10:00|3268.19|3266.19|3268.19|3266.19|3268.19|3266.19|3267.19|3265.19|388
1591247700000|2020-06-04 05:15:00|3269.19|3267.19|3267.19|3265.19|3269.19|3267.19|3267.19|3265.19|671
1591248000000|2020-06-04 05:20:00|3268.19|3266.19|3267.19|3265.19|3268.19|3266.19|3267.19|3265.19|821
1591248300000|2020-06-04 05:25:00|3268.19|3266.19|3269.19|3267.19|3269.19|3267.19|3267.19|3265.19|416
1591248600000|2020-06-04 05:30:00|3268.19|3266.19|3264.19|3262.19|3269.19|3267.19|3263.69|3261.69|974
1591248900000|2020-06-04 05:35:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|513
1591249200000|2020-06-04 05:40:00|3263.19|3261.19|3265.19|3263.19|3265.19|3263.19|3262.19|3260.19|928
1591249500000|2020-06-04 05:45:00|3266.19|3264.19|3262.19|3260.19|3267.19|3265.19|3262.19|3260.19|963
1591249800000|2020-06-04 05:50:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|284
1591250100000|2020-06-04 05:55:00|3261.19|3259.19|3260.19|3258.19|3262.19|3260.19|3258.19|3256.19|1458
1591250400000|2020-06-04 06:00:00|3259.94|3258.44|3262.94|3261.44|3264.94|3263.44|3258.94|3257.44|1910
1591250700000|2020-06-04 06:05:00|3261.94|3260.44|3261.94|3260.44|3262.94|3261.44|3260.94|3259.44|1207
1591251000000|2020-06-04 06:10:00|3260.94|3259.44|3258.94|3257.44|3260.94|3259.44|3258.94|3257.44|1463
1591251300000|2020-06-04 06:15:00|3258.44|3256.94|3257.94|3256.44|3258.94|3257.44|3256.94|3255.44|2410
1591251600000|2020-06-04 06:20:00|3258.94|3257.44|3255.94|3254.44|3258.94|3257.44|3254.94|3253.44|2056
1591251900000|2020-06-04 06:25:00|3254.94|3253.44|3256.94|3255.44|3256.94|3255.44|3254.94|3253.44|2323
1591252200000|2020-06-04 06:30:00|3256.44|3254.94|3256.94|3255.44|3256.94|3255.44|3252.94|3251.44|3438
1591252500000|2020-06-04 06:35:00|3256.44|3254.94|3251.94|3250.44|3256.94|3255.44|3251.94|3250.44|1728
1591252800000|2020-06-04 06:40:00|3250.94|3249.44|3246.94|3245.44|3251.94|3250.44|3245.94|3244.44|4802
1591253100000|2020-06-04 06:45:00|3247.94|3246.44|3247.94|3246.44|3250.94|3249.44|3246.94|3245.44|3365
1591253400000|2020-06-04 06:50:00|3246.94|3245.44|3245.94|3244.44|3247.94|3246.44|3244.94|3243.44|3332
1591253700000|2020-06-04 06:55:00|3246.94|3245.44|3246.44|3244.94|3248.94|3247.44|3244.94|3243.44|4071
1591254000000|2020-06-04 07:00:00|3246.94|3245.44|3252.94|3251.44|3254.94|3253.44|3245.94|3244.44|20033
1591254300000|2020-06-04 07:05:00|3253.94|3252.44|3247.94|3246.44|3253.94|3252.44|3247.94|3246.44|12350
1591254600000|2020-06-04 07:10:00|3246.94|3245.44|3256.94|3255.44|3258.94|3257.44|3246.94|3245.44|14325
1591254900000|2020-06-04 07:15:00|3256.44|3254.94|3252.94|3251.44|3260.94|3259.44|3252.94|3251.44|14182
1591255200000|2020-06-04 07:20:00|3253.94|3252.44|3256.94|3255.44|3256.94|3255.44|3250.94|3249.44|11552
1591255500000|2020-06-04 07:25:00|3257.94|3256.44|3253.94|3252.44|3261.94|3260.44|3253.94|3252.44|16286
1591255800000|2020-06-04 07:30:00|3252.94|3251.44|3256.94|3255.44|3256.94|3255.44|3249.94|3248.44|8976
1591256100000|2020-06-04 07:35:00|3255.94|3254.44|3256.94|3255.44|3258.94|3257.44|3252.94|3251.44|10326
1591256400000|2020-06-04 07:40:00|3256.56|3255.06|3250.56|3249.06|3257.56|3256.06|3250.56|3249.06|15922
1591256700000|2020-06-04 07:45:00|3251.56|3250.06|3256.56|3255.06|3259.56|3258.06|3250.56|3249.06|10511
1591257000000|2020-06-04 07:50:00|3257.56|3256.06|3261.56|3260.06|3261.56|3260.06|3257.56|3256.06|11783
1591257300000|2020-06-04 07:55:00|3260.56|3259.06|3264.56|3263.06|3264.56|3263.06|3260.56|3259.06|18195
1591257600000|2020-06-04 08:00:00|3265.56|3264.06|3262.56|3261.06|3266.56|3265.06|3261.56|3260.06|11542
1591257900000|2020-06-04 08:05:00|3263.56|3262.06|3265.56|3264.06|3267.56|3266.06|3261.56|3260.06|8823
1591258200000|2020-06-04 08:10:00|3264.56|3263.06|3259.56|3258.06|3267.56|3266.06|3258.56|3257.06|8833
1591258500000|2020-06-04 08:15:00|3260.56|3259.06|3259.56|3258.06|3260.56|3259.06|3257.56|3256.06|9781
1591258800000|2020-06-04 08:20:00|3260.56|3259.06|3260.56|3259.06|3262.56|3261.06|3259.56|3258.06|6638
1591259100000|2020-06-04 08:25:00|3261.56|3260.06|3257.56|3256.06|3265.56|3264.06|3256.56|3255.06|15442
1591259400000|2020-06-04 08:30:00|3258.06|3256.56|3257.56|3256.06|3261.56|3260.06|3256.56|3255.06|6927
1591259700000|2020-06-04 08:35:00|3257.06|3255.56|3253.56|3252.06|3258.56|3257.06|3253.56|3252.06|6443
1591260000000|2020-06-04 08:40:00|3254.56|3253.06|3254.56|3253.06|3255.56|3254.06|3252.56|3251.06|5443
1591260300000|2020-06-04 08:45:00|3253.56|3252.06|3254.56|3253.06|3254.56|3253.06|3252.56|3251.06|6039
1591260600000|2020-06-04 08:50:00|3253.56|3252.06|3254.56|3253.06|3256.56|3255.06|3252.56|3251.06|7087
1591260900000|2020-06-04 08:55:00|3255.56|3254.06|3252.56|3251.06|3255.56|3254.06|3251.56|3250.06|5847
1591261200000|2020-06-04 09:00:00|3253.56|3252.06|3251.06|3249.56|3254.56|3253.06|3250.56|3249.06|9789
1591261500000|2020-06-04 09:05:00|3250.56|3249.06|3253.56|3252.06|3254.56|3253.06|3250.56|3249.06|4741
1591261800000|2020-06-04 09:10:00|3252.56|3251.06|3252.56|3251.06|3255.56|3254.06|3252.56|3251.06|7205
1591262100000|2020-06-04 09:15:00|3251.56|3250.06|3251.56|3250.06|3253.56|3252.06|3250.56|3249.06|4598
1591262400000|2020-06-04 09:20:00|3252.56|3251.06|3249.56|3248.06|3252.56|3251.06|3247.56|3246.06|5800
1591262700000|2020-06-04 09:25:00|3248.56|3247.06|3246.56|3245.06|3249.56|3248.06|3246.56|3245.06|6845
1591263000000|2020-06-04 09:30:00|3247.56|3246.06|3248.56|3247.06|3248.56|3247.06|3246.56|3245.06|5460
1591263300000|2020-06-04 09:35:00|3248.06|3246.56|3247.56|3246.06|3249.56|3248.06|3244.56|3243.06|5770
1591263600000|2020-06-04 09:40:00|3248.56|3247.06|3244.56|3243.06|3248.56|3247.06|3242.56|3241.06|7855
1591263900000|2020-06-04 09:45:00|3243.56|3242.06|3240.56|3239.06|3243.56|3242.06|3238.56|3237.06|8982
1591264200000|2020-06-04 09:50:00|3241.56|3240.06|3242.56|3241.06|3244.56|3243.06|3241.56|3240.06|6432
1591264500000|2020-06-04 09:55:00|3243.56|3242.06|3242.56|3241.06|3244.56|3243.06|3239.56|3238.06|9238
1591264800000|2020-06-04 10:00:00|3243.56|3242.06|3244.56|3243.06|3245.56|3244.06|3241.56|3240.06|8606
1591265100000|2020-06-04 10:05:00|3243.56|3242.06|3243.56|3242.06|3244.56|3243.06|3243.56|3242.06|6377
1591265400000|2020-06-04 10:10:00|3244.56|3243.06|3244.56|3243.06|3246.56|3245.06|3244.56|3243.06|6469
1591265700000|2020-06-04 10:15:00|3245.56|3244.06|3249.56|3248.06|3249.56|3248.06|3245.56|3244.06|7961
1591266000000|2020-06-04 10:20:00|3250.56|3249.06|3251.56|3250.06|3251.56|3250.06|3249.56|3248.06|6044
1591266300000|2020-06-04 10:25:00|3250.56|3249.06|3251.56|3250.06|3252.56|3251.06|3250.56|3249.06|3442
1591266600000|2020-06-04 10:30:00|3252.56|3251.06|3252.56|3251.06|3254.56|3253.06|3251.56|3250.06|10789
1591266900000|2020-06-04 10:35:00|3253.56|3252.06|3250.56|3249.06|3253.56|3252.06|3250.56|3249.06|5296
1591267200000|2020-06-04 10:40:00|3251.56|3250.06|3248.56|3247.06|3251.56|3250.06|3248.56|3247.06|2998
1591267500000|2020-06-04 10:45:00|3247.56|3246.06|3246.56|3245.06|3248.56|3247.06|3245.56|3244.06|5321
1591267800000|2020-06-04 10:50:00|3245.56|3244.06|3248.56|3247.06|3249.56|3248.06|3244.56|3243.06|7164
1591268100000|2020-06-04 10:55:00|3249.06|3247.56|3250.56|3249.06|3250.56|3249.06|3246.56|3245.06|8207
1591268400000|2020-06-04 11:00:00|3249.56|3248.06|3250.56|3249.06|3252.56|3251.06|3249.56|3248.06|3875
1591268700000|2020-06-04 11:05:00|3249.56|3248.06|3252.56|3251.06|3252.56|3251.06|3249.56|3248.06|7170
1591269000000|2020-06-04 11:10:00|3251.56|3250.06|3253.56|3252.06|3253.56|3252.06|3251.56|3250.06|2988
1591269300000|2020-06-04 11:15:00|3252.56|3251.06|3254.56|3253.06|3254.56|3253.06|3252.56|3251.06|2913
1591269600000|2020-06-04 11:20:00|3253.56|3252.06|3253.56|3252.06|3254.56|3253.06|3252.56|3251.06|3491
1591269900000|2020-06-04 11:25:00|3252.56|3251.06|3253.56|3252.06|3253.56|3252.06|3251.56|3250.06|2190
1591270200000|2020-06-04 11:30:00|3254.56|3253.06|3254.56|3253.06|3254.56|3253.06|3253.56|3252.06|4541
1591270500000|2020-06-04 11:35:00|3255.56|3254.06|3253.56|3252.06|3256.56|3255.06|3253.56|3252.06|6361
1591270800000|2020-06-04 11:40:00|3254.16|3252.66|3252.16|3250.66|3255.16|3253.66|3250.16|3248.66|6062
1591271100000|2020-06-04 11:45:00|3251.16|3249.66|3271.16|3269.66|3276.16|3274.66|3250.16|3248.66|45109
1591271400000|2020-06-04 11:50:00|3272.16|3270.66|3285.16|3283.66|3286.16|3284.66|3270.16|3268.66|20783
1591271700000|2020-06-04 11:55:00|3286.16|3284.66|3280.16|3278.66|3294.16|3292.66|3279.16|3277.66|24181
1591272000000|2020-06-04 12:00:00|3281.16|3279.66|3275.16|3273.66|3283.16|3281.66|3274.66|3273.16|11344
1591272300000|2020-06-04 12:05:00|3276.16|3274.66|3279.16|3277.66|3281.16|3279.66|3275.16|3273.66|8726
1591272600000|2020-06-04 12:10:00|3278.16|3276.66|3268.16|3266.66|3278.16|3276.66|3267.16|3265.66|13512
1591272900000|2020-06-04 12:15:00|3269.16|3267.66|3270.16|3268.66|3271.16|3269.66|3267.16|3265.66|10838
1591273200000|2020-06-04 12:20:00|3269.16|3267.66|3272.16|3270.66|3274.16|3272.66|3268.16|3266.66|12553
1591273500000|2020-06-04 12:25:00|3273.16|3271.66|3268.66|3267.16|3273.16|3271.66|3268.16|3266.66|7872
1591273800000|2020-06-04 12:30:00|3268.16|3266.66|3255.16|3253.66|3270.16|3268.66|3254.16|3252.66|17279
1591274100000|2020-06-04 12:35:00|3256.16|3254.66|3253.16|3251.66|3259.16|3257.66|3251.16|3249.66|17357
1591274400000|2020-06-04 12:40:00|3254.16|3252.66|3235.16|3233.66|3254.16|3252.66|3232.16|3230.66|33774
1591274700000|2020-06-04 12:45:00|3234.66|3233.16|3241.16|3239.66|3245.16|3243.66|3234.16|3232.66|19838
1591275000000|2020-06-04 12:50:00|3242.16|3240.66|3245.16|3243.66|3247.16|3245.66|3242.16|3240.66|16589
1591275300000|2020-06-04 12:55:00|3246.16|3244.66|3246.16|3244.66|3248.16|3246.66|3244.16|3242.66|15212
1591275600000|2020-06-04 13:00:00|3247.16|3245.66|3251.16|3249.66|3251.16|3249.66|3246.16|3244.66|8855
1591275900000|2020-06-04 13:05:00|3252.16|3250.66|3254.16|3252.66|3256.16|3254.66|3252.16|3250.66|14582
1591276200000|2020-06-04 13:10:00|3253.66|3252.16|3259.16|3257.66|3259.16|3257.66|3252.16|3250.66|26123
1591276500000|2020-06-04 13:15:00|3260.16|3258.66|3257.16|3255.66|3262.16|3260.66|3257.16|3255.66|14371
1591276800000|2020-06-04 13:20:00|3258.16|3256.66|3261.16|3259.66|3263.16|3261.66|3257.16|3255.66|8304
1591277100000|2020-06-04 13:25:00|3260.16|3258.66|3258.16|3256.66|3263.16|3261.66|3257.16|3255.66|13155
1591277400000|2020-06-04 13:30:00|3257.66|3256.16|3254.16|3252.66|3260.16|3258.66|3253.16|3251.66|14876
1591277700000|2020-06-04 13:35:00|3253.16|3251.66|3254.16|3252.66|3258.16|3256.66|3251.16|3249.66|14858
1591278000000|2020-06-04 13:40:00|3253.16|3251.66|3255.16|3253.66|3257.16|3255.66|3252.16|3250.66|19042
1591278300000|2020-06-04 13:45:00|3256.16|3254.66|3263.16|3261.66|3263.16|3261.66|3250.16|3248.66|24889
1591278600000|2020-06-04 13:50:00|3262.16|3260.66|3272.16|3270.66|3273.16|3271.66|3261.16|3259.66|24017
1591278900000|2020-06-04 13:55:00|3273.16|3271.66|3274.16|3272.66|3277.16|3275.66|3271.16|3269.66|27745
1591279200000|2020-06-04 14:00:00|3275.16|3273.66|3274.16|3272.66|3280.16|3278.66|3272.16|3270.66|19113
1591279500000|2020-06-04 14:05:00|3275.16|3273.66|3275.16|3273.66|3276.16|3274.66|3271.16|3269.66|15652
1591279800000|2020-06-04 14:10:00|3274.63|3273.13|3270.63|3269.13|3274.63|3273.13|3266.63|3265.13|35321
1591280100000|2020-06-04 14:15:00|3271.63|3270.13|3276.63|3275.13|3276.63|3275.13|3271.63|3270.13|17937
1591280400000|2020-06-04 14:20:00|3277.63|3276.13|3264.13|3262.63|3277.63|3276.13|3264.13|3262.63|21993
1591280700000|2020-06-04 14:25:00|3264.63|3263.13|3269.63|3268.13|3269.63|3268.13|3260.63|3259.13|16174
1591281000000|2020-06-04 14:30:00|3270.63|3269.13|3269.63|3268.13|3271.63|3270.13|3268.63|3267.13|11742
1591281300000|2020-06-04 14:35:00|3270.63|3269.13|3272.63|3271.13|3273.63|3272.13|3269.63|3268.13|10793
1591281600000|2020-06-04 14:40:00|3273.63|3272.13|3269.63|3268.13|3273.63|3272.13|3265.63|3264.13|10604
1591281900000|2020-06-04 14:45:00|3268.63|3267.13|3276.63|3275.13|3276.63|3275.13|3265.63|3264.13|17202
1591282200000|2020-06-04 14:50:00|3276.13|3274.63|3271.63|3270.13|3276.63|3275.13|3268.63|3267.13|18741
1591282500000|2020-06-04 14:55:00|3271.13|3269.63|3270.63|3269.13|3273.63|3272.13|3269.63|3268.13|7802
1591282800000|2020-06-04 15:00:00|3271.63|3270.13|3271.63|3270.13|3271.63|3270.13|3268.63|3267.13|8843
1591283100000|2020-06-04 15:05:00|3270.63|3269.13|3265.63|3264.13|3271.63|3270.13|3264.63|3263.13|11444
1591283400000|2020-06-04 15:10:00|3266.63|3265.13|3262.63|3261.13|3266.63|3265.13|3259.63|3258.13|17488
1591283700000|2020-06-04 15:15:00|3263.63|3262.13|3258.63|3257.13|3263.63|3262.13|3256.63|3255.13|26979
1591284000000|2020-06-04 15:20:00|3259.63|3258.13|3256.63|3255.13|3261.63|3260.13|3255.63|3254.13|18585
1591284300000|2020-06-04 15:25:00|3255.63|3254.13|3261.63|3260.13|3262.63|3261.13|3254.63|3253.13|38228
1591284600000|2020-06-04 15:30:00|3260.63|3259.13|3262.63|3261.13|3263.63|3262.13|3260.63|3259.13|65561
1591284900000|2020-06-04 15:35:00|3263.63|3262.13|3263.63|3262.13|3263.63|3262.13|3261.63|3260.13|28119
1591285200000|2020-06-04 15:40:00|3264.63|3263.13|3261.63|3260.13|3265.63|3264.13|3259.63|3258.13|18583
1591285500000|2020-06-04 15:45:00|3262.63|3261.13|3257.63|3256.13|3262.63|3261.13|3257.63|3256.13|9132
1591285800000|2020-06-04 15:50:00|3257.13|3255.63|3260.63|3259.13|3260.63|3259.13|3256.63|3255.13|10608
1591286100000|2020-06-04 15:55:00|3259.63|3258.13|3258.63|3257.13|3260.63|3259.13|3258.63|3257.13|5388
1591286400000|2020-06-04 16:00:00|3257.63|3256.13|3255.63|3254.13|3258.63|3257.13|3255.63|3254.13|3457
1591286700000|2020-06-04 16:05:00|3256.13|3254.63|3257.63|3256.13|3258.63|3257.13|3254.63|3253.13|7962
1591287000000|2020-06-04 16:10:00|3256.63|3255.13|3255.63|3254.13|3257.63|3256.13|3255.63|3254.13|1368
1591287300000|2020-06-04 16:15:00|3254.63|3253.13|3257.63|3256.13|3257.63|3256.13|3253.63|3252.13|3331
1591287600000|2020-06-04 16:20:00|3258.63|3257.13|3258.63|3257.13|3259.63|3258.13|3256.63|3255.13|2835
1591287900000|2020-06-04 16:25:00|3257.63|3256.13|3254.63|3253.13|3257.63|3256.13|3254.63|3253.13|2860
1591288200000|2020-06-04 16:30:00|3254.13|3252.63|3249.63|3248.13|3254.13|3252.63|3248.63|3247.13|6578
1591288500000|2020-06-04 16:35:00|3250.13|3248.63|3250.63|3249.13|3252.63|3251.13|3249.63|3248.13|3243
1591288800000|2020-06-04 16:40:00|3251.63|3250.13|3249.63|3248.13|3252.63|3251.13|3249.63|3248.13|2258
1591289100000|2020-06-04 16:45:00|3250.63|3249.13|3249.63|3248.13|3251.63|3250.13|3248.63|3247.13|2668
1591289400000|2020-06-04 16:50:00|3250.13|3248.63|3249.63|3248.13|3250.63|3249.13|3248.63|3247.13|1816
1591289700000|2020-06-04 16:55:00|3250.63|3249.13|3247.63|3246.13|3250.63|3249.13|3247.63|3246.13|2561
1591290000000|2020-06-04 17:00:00|3248.63|3247.13|3247.63|3246.13|3249.63|3248.13|3247.63|3246.13|1933
1591290300000|2020-06-04 17:05:00|3248.13|3246.63|3251.63|3250.13|3252.63|3251.13|3247.63|3246.13|2741
1591290600000|2020-06-04 17:10:00|3252.13|3250.63|3250.63|3249.13|3252.63|3251.13|3250.63|3249.13|657
1591290900000|2020-06-04 17:15:00|3251.63|3250.13|3250.63|3249.13|3251.63|3250.13|3250.63|3249.13|559
1591291200000|2020-06-04 17:20:00|3249.63|3248.13|3249.63|3248.13|3251.63|3250.13|3249.63|3248.13|1291
1591291500000|2020-06-04 17:25:00|3250.63|3249.13|3250.63|3249.13|3251.63|3250.13|3249.63|3248.13|1465
1591291800000|2020-06-04 17:30:00|3251.63|3250.13|3252.63|3251.13|3252.63|3251.13|3250.63|3249.13|322
1591292100000|2020-06-04 17:35:00|3253.63|3252.13|3255.63|3254.13|3255.63|3254.13|3252.63|3251.13|1171
1591292400000|2020-06-04 17:40:00|3254.63|3253.13|3260.63|3259.13|3260.63|3259.13|3254.63|3253.13|2514
1591292700000|2020-06-04 17:45:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3259.63|3258.13|1374
1591293000000|2020-06-04 17:50:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3260.63|3259.13|341
1591293300000|2020-06-04 17:55:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3260.63|3259.13|780
1591293600000|2020-06-04 18:00:00|3261.13|3259.63|3261.63|3260.13|3262.63|3261.13|3260.63|3259.13|1160
1591293900000|2020-06-04 18:05:00|3260.63|3259.13|3259.63|3258.13|3261.63|3260.13|3258.63|3257.13|813
1591294200000|2020-06-04 18:10:00|3260.63|3259.13|3261.63|3260.13|3261.63|3260.13|3258.63|3257.13|178
1591294500000|2020-06-04 18:15:00|3260.63|3259.13|3260.63|3259.13|3261.63|3260.13|3259.63|3258.13|660
1591294800000|2020-06-04 18:20:00|3259.63|3258.13|3260.63|3259.13|3260.63|3259.13|3259.63|3258.13|779
1591295100000|2020-06-04 18:25:00|3259.63|3258.13|3261.63|3260.13|3261.63|3260.13|3259.63|3258.13|295
1591295400000|2020-06-04 18:30:00|3262.63|3261.13|3258.63|3257.13|3262.63|3261.13|3256.63|3255.13|2089
1591295700000|2020-06-04 18:35:00|3257.63|3256.13|3259.63|3258.13|3260.63|3259.13|3257.63|3256.13|669
1591296000000|2020-06-04 18:40:00|3260.13|3258.63|3260.63|3259.13|3260.63|3259.13|3258.63|3257.13|967
1591296300000|2020-06-04 18:45:00|3259.63|3258.13|3261.63|3260.13|3261.63|3260.13|3258.63|3257.13|2086
1591296600000|2020-06-04 18:50:00|3260.63|3259.13|3261.63|3260.13|3262.63|3261.13|3260.63|3259.13|356
1591296900000|2020-06-04 18:55:00|3262.63|3261.13|3253.63|3252.13|3262.63|3261.13|3253.63|3252.13|962
1591297200000|2020-06-04 19:00:00|3254.63|3253.13|3254.63|3253.13|3256.63|3255.13|3253.63|3252.13|828
1591297500000|2020-06-04 19:05:00|3253.63|3252.13|3250.63|3249.13|3254.63|3253.13|3249.63|3248.13|1318
1591297800000|2020-06-04 19:10:00|3251.13|3249.63|3246.63|3245.13|3251.63|3250.13|3246.63|3245.13|4391
1591298100000|2020-06-04 19:15:00|3246.13|3244.63|3247.63|3246.13|3248.63|3247.13|3243.63|3242.13|2660
1591298400000|2020-06-04 19:20:00|3247.13|3245.63|3248.63|3247.13|3249.63|3248.13|3246.63|3245.13|1065
1591298700000|2020-06-04 19:25:00|3249.63|3248.13|3250.63|3249.13|3250.63|3249.13|3248.63|3247.13|772
1591299000000|2020-06-04 19:30:00|3249.63|3248.13|3252.63|3251.13|3253.63|3252.13|3249.63|3248.13|2187
1591299300000|2020-06-04 19:35:00|3253.63|3252.13|3251.63|3250.13|3253.63|3252.13|3250.63|3249.13|1224
1591299600000|2020-06-04 19:40:00|3250.63|3249.13|3252.63|3251.13|3253.63|3252.13|3250.63|3249.13|1510
1591299900000|2020-06-04 19:45:00|3252.13|3250.63|3255.63|3254.13|3255.63|3254.13|3251.63|3250.13|1277
1591300200000|2020-06-04 19:50:00|3256.13|3254.63|3252.63|3251.13|3256.63|3255.13|3249.63|3248.13|3537
1591300500000|2020-06-04 19:55:00|3253.63|3252.13|3256.63|3255.13|3257.63|3256.13|3251.63|3250.13|5955
1591300800000|2020-06-04 20:00:00|3258.68|3255.68|3257.78|3254.78|3260.28|3257.28|3256.78|3253.78|279
1591301100000|2020-06-04 20:05:00|3258.08|3255.08|3258.68|3255.68|3260.28|3257.28|3257.78|3254.78|0
1591301400000|2020-06-04 20:10:00|3258.98|3255.98|3259.58|3256.58|3260.58|3257.58|3257.78|3254.78|0
1591301700000|2020-06-04 20:15:00|3259.68|3256.68|3259.38|3256.38|3260.08|3257.08|3259.28|3256.28|0
1591302000000|2020-06-04 20:20:00|3259.48|3256.48|3260.38|3257.38|3260.38|3257.38|3259.48|3256.48|0
1591302300000|2020-06-04 20:25:00|3260.18|3257.18|3260.48|3257.48|3260.88|3257.88|3260.18|3257.18|0
1591302600000|2020-06-04 20:30:00|3259.78|3256.78|3261.68|3258.68|3262.28|3259.28|3259.48|3256.48|0
1591302900000|2020-06-04 20:35:00|3261.98|3258.98|3264.48|3261.48|3264.78|3261.78|3261.68|3258.68|0
1591303200000|2020-06-04 20:40:00|3264.78|3261.78|3265.08|3262.08|3266.98|3263.98|3264.48|3261.48|0
1591303500000|2020-06-04 20:45:00|3265.38|3262.38|3265.38|3262.38|3266.98|3263.98|3265.08|3262.08|0
1591303800000|2020-06-04 20:50:00|3265.78|3262.78|3263.88|3260.88|3266.38|3263.38|3263.88|3260.88|0
1591304100000|2020-06-04 20:55:00|3263.58|3260.58|3263.78|3260.78|3265.38|3262.38|3263.28|3260.28|0
1591304400000|2020-06-04 21:00:00|3263.88|3260.88|3263.18|3260.18|3264.38|3261.38|3263.18|3260.18|0
1591304700000|2020-06-04 21:05:00|3263.28|3260.28|3263.88|3260.88|3263.88|3260.88|3263.28|3260.28|0
1591305000000|2020-06-04 21:10:00|3263.68|3260.68|3263.88|3260.88|3263.88|3260.88|3263.28|3260.28|0
1591305300000|2020-06-04 21:15:00|3263.58|3260.58|3263.78|3260.78|3263.78|3260.78|3263.58|3260.58|0
1591305600000|2020-06-04 21:20:00|3263.68|3260.68|3263.88|3260.88|3264.08|3261.08|3263.18|3260.18|0
1591305900000|2020-06-04 21:25:00|3263.78|3260.78|3263.28|3260.28|3263.98|3260.98|3262.88|3259.88|0
1591306200000|2020-06-04 21:30:00|3262.78|3259.78|3262.38|3259.38|3263.08|3260.08|3262.18|3259.18|0
1591306500000|2020-06-04 21:35:00|3262.08|3259.08|3262.18|3259.18|3262.18|3259.18|3261.78|3258.78|0
1591306800000|2020-06-04 21:40:00|3261.98|3258.98|3262.08|3259.08|3262.18|3259.18|3261.98|3258.98|0
1591307100000|2020-06-04 21:45:00|3261.98|3258.98|3261.78|3258.78|3261.98|3258.98|3261.78|3258.78|0
1591307400000|2020-06-04 21:50:00|3261.68|3258.68|3262.28|3259.28|3262.48|3259.48|3261.68|3258.68|0
1591307700000|2020-06-04 21:55:00|3262.18|3259.18|3261.88|3258.88|3262.28|3259.28|3261.78|3258.78|0
1591308000000|2020-06-04 22:00:00|3262.88|3259.88|3263.68|3260.68|3264.38|3261.38|3262.28|3259.28|0
1591308300000|2020-06-04 22:05:00|3263.98|3260.98|3262.18|3259.18|3263.98|3260.98|3261.78|3258.78|0
1591308600000|2020-06-04 22:10:00|3262.48|3259.48|3261.78|3258.78|3262.78|3259.78|3261.18|3258.18|0
1591308900000|2020-06-04 22:15:00|3262.18|3259.18|3261.48|3258.48|3262.18|3259.18|3261.18|3258.18|0
1591309200000|2020-06-04 22:20:00|3261.78|3258.78|3263.68|3260.68|3263.68|3260.68|3260.88|3257.88|0
1591309500000|2020-06-04 22:25:00|3262.48|3259.48|3265.28|3262.28|3266.18|3263.18|3262.28|3259.28|0
1591309800000|2020-06-04 22:30:00|3264.98|3261.98|3266.88|3263.88|3268.28|3265.28|3264.68|3261.68|0
1591310100000|2020-06-04 22:35:00|3267.18|3264.18|3266.18|3263.18|3267.18|3264.18|3265.78|3262.78|0
1591310400000|2020-06-04 22:40:00|3265.88|3262.88|3265.88|3262.88|3266.88|3263.88|3265.58|3262.58|0
1591310700000|2020-06-04 22:45:00|3266.18|3263.18|3264.98|3261.98|3266.18|3263.18|3264.68|3261.68|0
1591311000000|2020-06-04 22:50:00|3264.68|3261.68|3263.08|3260.08|3264.68|3261.68|3261.48|3258.48|0
1591311300000|2020-06-04 22:55:00|3263.38|3260.38|3263.58|3260.58|3263.98|3260.98|3262.78|3259.78|0
1591311600000|2020-06-04 23:00:00|3263.68|3260.68|3262.78|3259.78|3264.98|3261.98|3262.78|3259.78|0
1591311900000|2020-06-04 23:05:00|3262.48|3259.48|3261.78|3258.78|3263.08|3260.08|3260.58|3257.58|0
1591312200000|2020-06-04 23:10:00|3262.18|3259.18|3262.18|3259.18|3262.18|3259.18|3260.88|3257.88|0
1591312500000|2020-06-04 23:15:00|3262.48|3259.48|3263.68|3260.68|3264.38|3261.38|3262.18|3259.18|0
1591312800000|2020-06-04 23:20:00|3263.98|3260.98|3263.98|3260.98|3264.98|3261.98|3263.68|3260.68|0
1591313100000|2020-06-04 23:25:00|3263.88|3260.88|3265.58|3262.58|3266.18|3263.18|3263.68|3260.68|0
1591313400000|2020-06-04 23:30:00|3265.28|3262.28|3263.98|3260.98|3265.58|3262.58|3263.98|3260.98|0
1591313700000|2020-06-04 23:35:00|3264.38|3261.38|3262.48|3259.48|3264.68|3261.68|3261.78|3258.78|0
1591314000000|2020-06-04 23:40:00|3262.18|3259.18|3262.18|3259.18|3262.48|3259.48|3260.88|3257.88|0
1591314300000|2020-06-04 23:45:00|3261.78|3258.78|3258.38|3255.38|3262.18|3259.18|3257.08|3254.08|0
1591314600000|2020-06-04 23:50:00|3258.08|3255.08|3257.78|3254.78|3258.48|3255.48|3256.78|3253.78|0
1591314900000|2020-06-04 23:55:00|3258.08|3255.08|3257.08|3254.08|3258.98|3255.98|3256.78|3253.78|0
1591315200000|2020-06-05 00:00:00|3257.48|3254.48|3257.78|3254.78|3259.28|3256.28|3254.58|3251.58|0
1591315500000|2020-06-05 00:05:00|3258.08|3255.08|3261.18|3258.18|3261.48|3258.48|3257.78|3254.78|0
1591315800000|2020-06-05 00:10:00|3261.08|3258.08|3262.48|3259.48|3262.78|3259.78|3259.98|3256.98|0
1591316100000|2020-06-05 00:15:00|3262.78|3259.78|3257.88|3255.88|3263.88|3261.88|3257.88|3255.88|782
1591316400000|2020-06-05 00:20:00|3256.88|3254.88|3255.88|3253.88|3257.88|3255.88|3252.88|3250.88|630
1591316700000|2020-06-05 00:25:00|3256.88|3254.88|3257.88|3255.88|3258.88|3256.88|3255.88|3253.88|456
1591317000000|2020-06-05 00:30:00|3258.88|3256.88|3255.38|3253.38|3258.88|3256.88|3254.88|3252.88|108
1591317300000|2020-06-05 00:35:00|3255.88|3253.88|3258.88|3256.88|3258.88|3256.88|3254.88|3252.88|189
1591317600000|2020-06-05 00:40:00|3259.88|3257.88|3258.88|3256.88|3260.88|3258.88|3257.88|3255.88|429
1591317900000|2020-06-05 00:45:00|3259.88|3257.88|3258.88|3256.88|3259.88|3257.88|3257.88|3255.88|176
1591318200000|2020-06-05 00:50:00|3259.88|3257.88|3255.88|3253.88|3259.88|3257.88|3255.88|3253.88|384
1591318500000|2020-06-05 00:55:00|3256.38|3254.38|3256.88|3254.88|3256.88|3254.88|3255.88|3253.88|60
1591318800000|2020-06-05 01:00:00|3257.88|3255.88|3260.88|3258.88|3261.88|3259.88|3257.88|3255.88|107
1591319100000|2020-06-05 01:05:00|3260.38|3258.38|3257.88|3255.88|3260.88|3258.88|3256.88|3254.88|167
1591319400000|2020-06-05 01:10:00|3258.38|3256.38|3253.88|3251.88|3258.38|3256.38|3253.88|3251.88|78
1591319700000|2020-06-05 01:15:00|3254.38|3252.38|3257.88|3255.88|3257.88|3255.88|3253.88|3251.88|105
1591320000000|2020-06-05 01:20:00|3257.38|3255.38|3258.88|3256.88|3258.88|3256.88|3256.88|3254.88|32
1591320300000|2020-06-05 01:25:00|3258.38|3256.38|3258.88|3256.88|3259.88|3257.88|3257.88|3255.88|281
1591320600000|2020-06-05 01:30:00|3259.38|3257.38|3259.88|3257.88|3263.88|3261.88|3258.88|3256.88|223
1591320900000|2020-06-05 01:35:00|3260.88|3258.88|3259.88|3257.88|3260.88|3258.88|3258.88|3256.88|218
1591321200000|2020-06-05 01:40:00|3260.88|3258.88|3258.88|3256.88|3260.88|3258.88|3257.88|3255.88|337
1591321500000|2020-06-05 01:45:00|3259.38|3257.38|3258.38|3256.38|3259.88|3257.88|3256.88|3254.88|163
1591321800000|2020-06-05 01:50:00|3257.88|3255.88|3259.88|3257.88|3260.88|3258.88|3257.88|3255.88|219
1591322100000|2020-06-05 01:55:00|3260.88|3258.88|3260.88|3258.88|3260.88|3258.88|3258.88|3256.88|282
1591322400000|2020-06-05 02:00:00|3261.38|3259.38|3260.88|3258.88|3261.88|3259.88|3258.88|3256.88|202
1591322700000|2020-06-05 02:05:00|3261.88|3259.88|3261.88|3259.88|3262.88|3260.88|3260.88|3258.88|127
1591323000000|2020-06-05 02:10:00|3262.88|3260.88|3260.88|3258.88|3262.88|3260.88|3260.88|3258.88|92
1591323300000|2020-06-05 02:15:00|3261.38|3259.38|3262.88|3260.88|3262.88|3260.88|3261.38|3259.38|24
1591323600000|2020-06-05 02:20:00|3263.88|3261.88|3262.88|3260.88|3263.88|3261.88|3262.88|3260.88|53
1591323900000|2020-06-05 02:25:00|3263.88|3261.88|3261.88|3259.88|3263.88|3261.88|3261.88|3259.88|28
1591324200000|2020-06-05 02:30:00|3262.38|3260.38|3268.88|3266.88|3269.38|3267.38|3262.38|3260.38|181
1591324500000|2020-06-05 02:35:00|3267.88|3265.88|3266.88|3264.88|3268.88|3266.88|3266.88|3264.88|51
1591324800000|2020-06-05 02:40:00|3265.88|3263.88|3266.88|3264.88|3266.88|3264.88|3265.88|3263.88|82
1591325100000|2020-06-05 02:45:00|3266.38|3264.38|3269.88|3267.88|3270.88|3268.88|3265.88|3263.88|364
1591325400000|2020-06-05 02:50:00|3268.88|3266.88|3267.88|3265.88|3268.88|3266.88|3266.88|3264.88|62
1591325700000|2020-06-05 02:55:00|3268.38|3266.38|3267.88|3265.88|3268.88|3266.88|3266.88|3264.88|26
1591326000000|2020-06-05 03:00:00|3268.38|3266.38|3267.88|3265.88|3269.88|3267.88|3267.88|3265.88|189
1591326300000|2020-06-05 03:05:00|3268.88|3266.88|3268.88|3266.88|3268.88|3266.88|3267.88|3265.88|150
1591326600000|2020-06-05 03:10:00|3269.88|3267.88|3269.88|3267.88|3269.88|3267.88|3269.88|3267.88|24
1591326900000|2020-06-05 03:15:00|3270.88|3268.88|3270.88|3268.88|3270.88|3268.88|3270.88|3268.88|107
1591327200000|2020-06-05 03:20:00|3271.88|3269.88|3271.88|3269.88|3271.88|3269.88|3270.88|3268.88|460
1591327500000|2020-06-05 03:25:00|3272.88|3270.88|3271.88|3269.88|3272.88|3270.88|3271.88|3269.88|287
1591327800000|2020-06-05 03:30:00|||||||||269
1591328100000|2020-06-05 03:35:00|3270.88|3268.88|3274.88|3272.88|3275.88|3273.88|3270.88|3268.88|595
1591328400000|2020-06-05 03:40:00|3273.88|3271.88|3273.88|3271.88|3274.88|3272.88|3272.88|3270.88|322
1591328700000|2020-06-05 03:45:00|3272.88|3270.88|3273.88|3271.88|3273.88|3271.88|3272.88|3270.88|155
1591329000000|2020-06-05 03:50:00|3274.88|3272.88|3276.88|3274.88|3276.88|3274.88|3274.88|3272.88|242
1591329300000|2020-06-05 03:55:00|3277.88|3275.88|3279.88|3277.88|3281.88|3279.88|3276.88|3274.88|794
1591329600000|2020-06-05 04:00:00|3280.88|3278.88|3280.88|3278.88|3281.88|3279.88|3279.88|3277.88|330
1591329900000|2020-06-05 04:05:00|3280.38|3278.38|3283.88|3281.88|3284.88|3282.88|3279.88|3277.88|1342
1591330200000|2020-06-05 04:10:00|3282.88|3280.88|3285.88|3283.88|3285.88|3283.88|3282.88|3280.88|1378
1591330500000|2020-06-05 04:15:00|3286.88|3284.88|3287.88|3285.88|3288.88|3286.88|3286.88|3284.88|604
1591330800000|2020-06-05 04:20:00|3288.88|3286.88|3289.88|3287.88|3289.88|3287.88|3287.88|3285.88|681
1591331100000|2020-06-05 04:25:00|3290.88|3288.88|3291.38|3289.38|3291.88|3289.88|3290.88|3288.88|314
1591331400000|2020-06-05 04:30:00|3290.88|3288.88|3291.88|3289.88|3291.88|3289.88|3290.88|3288.88|95
1591331700000|2020-06-05 04:35:00|3290.88|3288.88|3291.88|3289.88|3291.88|3289.88|3290.88|3288.88|302
1591332000000|2020-06-05 04:40:00|3292.88|3290.88|3292.88|3290.88|3293.88|3291.88|3292.88|3290.88|234
1591332300000|2020-06-05 04:45:00|3293.88|3291.88|3293.88|3291.88|3293.88|3291.88|3293.38|3291.38|87
1591332600000|2020-06-05 04:50:00|3292.88|3290.88|3292.88|3290.88|3293.88|3291.88|3292.88|3290.88|290
1591332900000|2020-06-05 04:55:00|3291.88|3289.88|3291.88|3289.88|3291.88|3289.88|3291.88|3289.88|129
1591333200000|2020-06-05 05:00:00|3290.88|3288.88|3289.88|3287.88|3291.88|3289.88|3289.88|3287.88|1178
1591333500000|2020-06-05 05:05:00|3288.88|3286.88|3289.88|3287.88|3290.88|3288.88|3288.88|3286.88|568
1591333800000|2020-06-05 05:10:00|3290.88|3288.88|3288.88|3286.88|3290.88|3288.88|3288.88|3286.88|436
1591334100000|2020-06-05 05:15:00|3287.88|3285.88|3285.88|3283.88|3288.88|3286.88|3285.88|3283.88|442
1591334400000|2020-06-05 05:20:00|3284.88|3282.88|3285.88|3283.88|3285.88|3283.88|3284.88|3282.88|781
1591334700000|2020-06-05 05:25:00|3286.88|3284.88|3286.88|3284.88|3286.88|3284.88|3285.88|3283.88|512
1591335000000|2020-06-05 05:30:00|3287.38|3285.38|3286.88|3284.88|3287.88|3285.88|3286.88|3284.88|240
1591335300000|2020-06-05 05:35:00|3285.88|3283.88|3286.88|3284.88|3287.88|3285.88|3285.88|3283.88|347
1591335600000|2020-06-05 05:40:00|3287.88|3285.88|3289.88|3287.88|3289.88|3287.88|3286.88|3284.88|1483
1591335900000|2020-06-05 05:45:00|3290.88|3288.88|3301.88|3299.88|3305.88|3303.88|3290.88|3288.88|3304
1591336200000|2020-06-05 05:50:00|3300.88|3298.88|3303.88|3301.88|3304.88|3302.88|3300.88|3298.88|1794
1591336500000|2020-06-05 05:55:00|3302.88|3300.88|3302.88|3300.88|3303.88|3301.88|3301.88|3299.88|659
1591336800000|2020-06-05 06:00:00|3302.63|3301.13|3298.63|3297.13|3303.63|3302.13|3296.63|3295.13|3717
1591337100000|2020-06-05 06:05:00|3298.13|3296.63|3296.63|3295.13|3298.63|3297.13|3294.63|3293.13|3410
1591337400000|2020-06-05 06:10:00|3295.63|3294.13|3298.63|3297.13|3299.63|3298.13|3295.63|3294.13|1922
1591337700000|2020-06-05 06:15:00|3299.13|3297.63|3301.63|3300.13|3303.63|3302.13|3298.63|3297.13|1299
1591338000000|2020-06-05 06:20:00|3300.63|3299.13|3300.63|3299.13|3301.63|3300.13|3299.63|3298.13|1482
1591338300000|2020-06-05 06:25:00|3301.63|3300.13|3303.63|3302.13|3303.63|3302.13|3301.63|3300.13|1615
1591338600000|2020-06-05 06:30:00|3304.63|3303.13|3307.63|3306.13|3308.63|3307.13|3301.63|3300.13|4840
1591338900000|2020-06-05 06:35:00|3308.13|3306.63|3304.63|3303.13|3311.63|3310.13|3304.63|3303.13|4196
1591339200000|2020-06-05 06:40:00|3303.63|3302.13|3305.63|3304.13|3305.63|3304.13|3303.63|3302.13|1141
1591339500000|2020-06-05 06:45:00|3305.13|3303.63|3308.63|3307.13|3309.63|3308.13|3304.63|3303.13|2764
1591339800000|2020-06-05 06:50:00|3309.63|3308.13|3304.63|3303.13|3309.63|3308.13|3304.63|3303.13|3209
1591340100000|2020-06-05 06:55:00|3305.63|3304.13|3300.63|3299.13|3305.63|3304.13|3300.63|3299.13|2744
1591340400000|2020-06-05 07:00:00|3301.63|3300.13|3306.63|3305.13|3306.63|3305.13|3298.63|3297.13|29228
1591340700000|2020-06-05 07:05:00|3305.63|3304.13|3309.63|3308.13|3309.63|3308.13|3302.63|3301.13|17972
1591341000000|2020-06-05 07:10:00|3310.63|3309.13|3322.63|3321.13|3322.63|3321.13|3309.63|3308.13|26296
1591341300000|2020-06-05 07:15:00|3323.63|3322.13|3321.63|3320.13|3324.63|3323.13|3320.63|3319.13|15870
1591341600000|2020-06-05 07:20:00|3322.63|3321.13|3329.63|3328.13|3332.63|3331.13|3320.63|3319.13|20644
1591341900000|2020-06-05 07:25:00|3328.63|3327.13|3328.63|3327.13|3334.63|3333.13|3327.63|3326.13|17127
1591342200000|2020-06-05 07:30:00|3327.63|3326.13|3328.63|3327.13|3330.63|3329.13|3324.63|3323.13|16651
1591342500000|2020-06-05 07:35:00|3329.63|3328.13|3332.63|3331.13|3337.63|3336.13|3329.13|3327.63|20485
1591342800000|2020-06-05 07:40:00|3332.21|3330.71|3339.21|3337.71|3339.21|3337.71|3332.21|3330.71|16768
1591343100000|2020-06-05 07:45:00|3338.21|3336.71|3337.21|3335.71|3341.21|3339.71|3337.21|3335.71|13832
1591343400000|2020-06-05 07:50:00|3338.21|3336.71|3340.21|3338.71|3340.21|3338.71|3335.21|3333.71|15622
1591343700000|2020-06-05 07:55:00|3339.21|3337.71|3343.21|3341.71|3343.21|3341.71|3339.21|3337.71|15601
1591344000000|2020-06-05 08:00:00|3342.21|3340.71|3342.21|3340.71|3346.21|3344.71|3342.21|3340.71|18364
1591344300000|2020-06-05 08:05:00|3343.21|3341.71|3334.21|3332.71|3344.21|3342.71|3334.21|3332.71|13362
1591344600000|2020-06-05 08:10:00|3335.21|3333.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|13935
1591344900000|2020-06-05 08:15:00|3332.21|3330.71|3333.21|3331.71|3334.21|3332.71|3331.21|3329.71|13534
1591345200000|2020-06-05 08:20:00|3334.21|3332.71|3329.21|3327.71|3334.21|3332.71|3328.21|3326.71|11421
1591345500000|2020-06-05 08:25:00|3330.21|3328.71|3329.21|3327.71|3333.21|3331.71|3328.21|3326.71|12215
1591345800000|2020-06-05 08:30:00|3329.71|3328.21|3329.21|3327.71|3333.21|3331.71|3328.21|3326.71|11860
1591346100000|2020-06-05 08:35:00|3328.21|3326.71|3332.21|3330.71|3333.21|3331.71|3328.21|3326.71|13552
1591346400000|2020-06-05 08:40:00|3331.21|3329.71|3335.21|3333.71|3336.21|3334.71|3329.21|3327.71|16219
1591346700000|2020-06-05 08:45:00|3334.21|3332.71|3335.21|3333.71|3337.21|3335.71|3333.21|3331.71|11958
1591347000000|2020-06-05 08:50:00|3334.21|3332.71|3330.21|3328.71|3336.21|3334.71|3325.21|3323.71|27422
1591347300000|2020-06-05 08:55:00|3331.21|3329.71|3330.21|3328.71|3332.21|3330.71|3328.21|3326.71|7587
1591347600000|2020-06-05 09:00:00|3331.21|3329.71|3334.21|3332.71|3335.21|3333.71|3331.21|3329.71|7954
1591347900000|2020-06-05 09:05:00|3333.21|3331.71|3336.21|3334.71|3336.21|3334.71|3332.21|3330.71|10180
1591348200000|2020-06-05 09:10:00|3337.21|3335.71|3333.21|3331.71|3338.21|3336.71|3332.21|3330.71|10263
1591348500000|2020-06-05 09:15:00|3334.21|3332.71|3335.21|3333.71|3338.21|3336.71|3334.21|3332.71|22677
1591348800000|2020-06-05 09:20:00|3334.21|3332.71|3327.21|3325.71|3335.21|3333.71|3327.21|3325.71|13400
1591349100000|2020-06-05 09:25:00|3326.21|3324.71|3323.21|3321.71|3326.21|3324.71|3323.21|3321.71|15265
1591349400000|2020-06-05 09:30:00|3324.21|3322.71|3319.21|3317.71|3324.21|3322.71|3315.21|3313.71|21707
1591349700000|2020-06-05 09:35:00|3318.21|3316.71|3323.21|3321.71|3323.21|3321.71|3318.21|3316.71|9638
1591350000000|2020-06-05 09:40:00|3322.21|3320.71|3322.21|3320.71|3325.21|3323.71|3322.21|3320.71|8162
1591350300000|2020-06-05 09:45:00|3323.21|3321.71|3327.21|3325.71|3327.21|3325.71|3323.21|3321.71|11013
1591350600000|2020-06-05 09:50:00|3328.21|3326.71|3334.21|3332.71|3335.21|3333.71|3327.21|3325.71|18417
1591350900000|2020-06-05 09:55:00|3335.21|3333.71|3338.21|3336.71|3338.21|3336.71|3332.21|3330.71|22379
1591351200000|2020-06-05 10:00:00|3337.21|3335.71|3328.21|3326.71|3337.21|3335.71|3328.21|3326.71|7799
1591351500000|2020-06-05 10:05:00|3327.21|3325.71|3322.21|3320.71|3327.21|3325.71|3322.21|3320.71|7959
1591351800000|2020-06-05 10:10:00|3323.21|3321.71|3323.21|3321.71|3324.71|3323.21|3321.21|3319.71|12035
1591352100000|2020-06-05 10:15:00|3322.21|3320.71|3318.21|3316.71|3322.21|3320.71|3318.21|3316.71|14500
1591352400000|2020-06-05 10:20:00|3319.21|3317.71|3315.21|3313.71|3319.21|3317.71|3315.21|3313.71|7119
1591352700000|2020-06-05 10:25:00|3316.21|3314.71|3318.21|3316.71|3318.21|3316.71|3314.21|3312.71|15109
1591353000000|2020-06-05 10:30:00|3317.21|3315.71|3319.21|3317.71|3320.21|3318.71|3316.21|3314.71|5233
1591353300000|2020-06-05 10:35:00|3318.21|3316.71|3317.21|3315.71|3319.21|3317.71|3314.21|3312.71|5854
1591353600000|2020-06-05 10:40:00|3316.21|3314.71|3315.21|3313.71|3317.21|3315.71|3315.21|3313.71|7467
1591353900000|2020-06-05 10:45:00|3316.21|3314.71|3315.21|3313.71|3316.21|3314.71|3311.71|3310.21|6964
1591354200000|2020-06-05 10:50:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3314.21|3312.71|4409
1591354500000|2020-06-05 10:55:00|3316.21|3314.71|3315.21|3313.71|3316.21|3314.71|3315.21|3313.71|2691
1591354800000|2020-06-05 11:00:00|3316.21|3314.71|3318.21|3316.71|3319.21|3317.71|3315.21|3313.71|5959
1591355100000|2020-06-05 11:05:00|3317.21|3315.71|3318.21|3316.71|3319.21|3317.71|3316.21|3314.71|3870
1591355400000|2020-06-05 11:10:00|3317.21|3315.71|3317.21|3315.71|3318.21|3316.71|3315.21|3313.71|6641
1591355700000|2020-06-05 11:15:00|3318.21|3316.71|3317.21|3315.71|3318.21|3316.71|3316.21|3314.71|5507
1591356000000|2020-06-05 11:20:00|3318.21|3316.71|3319.21|3317.71|3320.21|3318.71|3317.21|3315.71|4906
1591356300000|2020-06-05 11:25:00|3320.21|3318.71|3323.21|3321.71|3323.21|3321.71|3319.21|3317.71|6295
1591356600000|2020-06-05 11:30:00|3324.21|3322.71|3326.21|3324.71|3326.21|3324.71|3323.21|3321.71|6160
1591356900000|2020-06-05 11:35:00|3327.21|3325.71|3325.21|3323.71|3328.21|3326.71|3324.21|3322.71|16686
1591357200000|2020-06-05 11:40:00|3325.34|3323.84|3323.34|3321.84|3325.34|3323.84|3323.34|3321.84|2102
1591357500000|2020-06-05 11:45:00|3324.34|3322.84|3323.34|3321.84|3325.34|3323.84|3323.34|3321.84|2776
1591357800000|2020-06-05 11:50:00|3324.34|3322.84|3322.34|3320.84|3324.34|3322.84|3321.34|3319.84|3650
1591358100000|2020-06-05 11:55:00|3323.34|3321.84|3321.34|3319.84|3323.34|3321.84|3321.34|3319.84|5160
1591358400000|2020-06-05 12:00:00|3322.34|3320.84|3323.34|3321.84|3323.34|3321.84|3321.34|3319.84|5051
1591358700000|2020-06-05 12:05:00|3324.34|3322.84|3317.34|3315.84|3325.34|3323.84|3317.34|3315.84|6654
1591359000000|2020-06-05 12:10:00|3318.34|3316.84|3317.34|3315.84|3319.34|3317.84|3316.34|3314.84|2446
1591359300000|2020-06-05 12:15:00|3316.34|3314.84|3316.34|3314.84|3317.34|3315.84|3314.34|3312.84|9342
1591359600000|2020-06-05 12:20:00|3315.34|3313.84|3319.34|3317.84|3320.34|3318.84|3315.34|3313.84|6109
1591359900000|2020-06-05 12:25:00|3320.34|3318.84|3320.34|3318.84|3324.34|3322.84|3319.34|3317.84|11330
1591360200000|2020-06-05 12:30:00|3321.34|3319.84|3349.34|3347.84|3349.34|3347.84|3321.34|3319.84|36858
1591360500000|2020-06-05 12:35:00|3348.34|3346.84|3355.34|3353.84|3357.34|3355.84|3347.34|3345.84|29646
1591360800000|2020-06-05 12:40:00|3356.34|3354.84|3354.34|3352.84|3364.34|3362.84|3354.34|3352.84|30975
1591361100000|2020-06-05 12:45:00|3354.84|3353.34|3350.34|3348.84|3357.34|3355.84|3350.34|3348.84|24828
1591361400000|2020-06-05 12:50:00|3349.34|3347.84|3349.34|3347.84|3351.34|3349.84|3345.34|3343.84|17254
1591361700000|2020-06-05 12:55:00|3350.34|3348.84|3351.34|3349.84|3351.34|3349.84|3347.34|3345.84|12452
1591362000000|2020-06-05 13:00:00|3350.34|3348.84|3357.34|3355.84|3359.34|3357.84|3347.34|3345.84|24506
1591362300000|2020-06-05 13:05:00|3356.84|3355.34|3358.34|3356.84|3361.34|3359.84|3355.34|3353.84|21720
1591362600000|2020-06-05 13:10:00|3357.34|3355.84|3364.34|3362.84|3364.34|3362.84|3355.34|3353.84|9097
1591362900000|2020-06-05 13:15:00|3363.34|3361.84|3364.34|3362.84|3365.34|3363.84|3360.34|3358.84|26589
1591363200000|2020-06-05 13:20:00|3363.34|3361.84|3361.34|3359.84|3365.34|3363.84|3359.34|3357.84|23492
1591363500000|2020-06-05 13:25:00|3362.34|3360.84|3364.34|3362.84|3366.34|3364.84|3360.34|3358.84|12392
1591363800000|2020-06-05 13:30:00|3365.34|3363.84|3372.34|3370.84|3374.34|3372.84|3363.34|3361.84|26460
1591364100000|2020-06-05 13:35:00|3373.34|3371.84|3374.34|3372.84|3375.34|3373.84|3371.34|3369.84|21265
1591364400000|2020-06-05 13:40:00|3375.34|3373.84|3377.34|3375.84|3378.34|3376.84|3372.34|3370.84|29992
1591364700000|2020-06-05 13:45:00|3378.34|3376.84|3377.34|3375.84|3380.34|3378.84|3375.34|3373.84|20993
1591365000000|2020-06-05 13:50:00|3378.34|3376.84|3380.34|3378.84|3381.34|3379.84|3373.34|3371.84|27181
1591365300000|2020-06-05 13:55:00|3379.34|3377.84|3366.34|3364.84|3380.34|3378.84|3366.34|3364.84|27915
1591365600000|2020-06-05 14:00:00|3367.34|3365.84|3372.34|3370.84|3374.34|3372.84|3365.84|3364.34|20520
1591365900000|2020-06-05 14:05:00|3373.34|3371.84|3371.34|3369.84|3375.34|3373.84|3370.34|3368.84|12821
1591366200000|2020-06-05 14:10:00|3370.99|3369.49|3377.99|3376.49|3379.99|3378.49|3370.99|3369.49|24591
1591366500000|2020-06-05 14:15:00|3376.99|3375.49|3369.99|3368.49|3376.99|3375.49|3367.99|3366.49|25500
1591366800000|2020-06-05 14:20:00|3370.49|3368.99|3366.99|3365.49|3371.99|3370.49|3365.99|3364.49|13062
1591367100000|2020-06-05 14:25:00|3367.99|3366.49|3364.99|3363.49|3368.99|3367.49|3363.99|3362.49|15821
1591367400000|2020-06-05 14:30:00|3363.99|3362.49|3359.99|3358.49|3367.99|3366.49|3359.99|3358.49|15843
1591367700000|2020-06-05 14:35:00|3360.99|3359.49|3367.99|3366.49|3369.99|3368.49|3358.99|3357.49|24295
1591368000000|2020-06-05 14:40:00|3366.99|3365.49|3363.99|3362.49|3367.99|3366.49|3362.99|3361.49|11499
1591368300000|2020-06-05 14:45:00|3364.99|3363.49|3365.99|3364.49|3366.99|3365.49|3363.99|3362.49|11867
1591368600000|2020-06-05 14:50:00|3364.99|3363.49|3367.99|3366.49|3369.99|3368.49|3362.99|3361.49|10369
1591368900000|2020-06-05 14:55:00|3368.99|3367.49|3366.99|3365.49|3369.99|3368.49|3366.99|3365.49|13826
1591369200000|2020-06-05 15:00:00|3367.99|3366.49|3368.99|3367.49|3369.99|3368.49|3365.99|3364.49|17258
1591369500000|2020-06-05 15:05:00|3367.99|3366.49|3369.99|3368.49|3370.99|3369.49|3367.99|3366.49|14950
1591369800000|2020-06-05 15:10:00|3370.99|3369.49|3376.99|3375.49|3376.99|3375.49|3369.99|3368.49|26485
1591370100000|2020-06-05 15:15:00|3377.99|3376.49|3381.99|3380.49|3381.99|3380.49|3376.99|3375.49|38168
1591370400000|2020-06-05 15:20:00|3380.99|3379.49|3385.99|3384.49|3385.99|3384.49|3379.99|3378.49|32006
1591370700000|2020-06-05 15:25:00|3386.99|3385.49|3386.99|3385.49|3387.99|3386.49|3381.99|3380.49|54322
1591371000000|2020-06-05 15:30:00|3385.99|3384.49|3383.99|3382.49|3388.99|3387.49|3382.99|3381.49|66263
1591371300000|2020-06-05 15:35:00|3382.99|3381.49|3380.99|3379.49|3383.99|3382.49|3378.99|3377.49|48686
1591371600000|2020-06-05 15:40:00|3381.99|3380.49|3380.99|3379.49|3381.99|3380.49|3379.99|3378.49|19488
1591371900000|2020-06-05 15:45:00|3381.99|3380.49|3383.99|3382.49|3383.99|3382.49|3380.99|3379.49|14835
1591372200000|2020-06-05 15:50:00|3382.99|3381.49|3382.99|3381.49|3384.99|3383.49|3381.99|3380.49|17176
1591372500000|2020-06-05 15:55:00|3381.99|3380.49|3379.99|3378.49|3381.99|3380.49|3378.49|3376.99|5740
1591372800000|2020-06-05 16:00:00|3378.99|3377.49|3376.99|3375.49|3379.99|3378.49|3375.99|3374.49|10758
1591373100000|2020-06-05 16:05:00|3377.99|3376.49|3378.99|3377.49|3379.99|3378.49|3376.99|3375.49|10291
1591373400000|2020-06-05 16:10:00|3379.99|3378.49|3373.99|3372.49|3379.99|3378.49|3373.99|3372.49|7605
1591373700000|2020-06-05 16:15:00|3372.99|3371.49|3369.99|3368.49|3372.99|3371.49|3368.99|3367.49|10145
1591374000000|2020-06-05 16:20:00|3370.99|3369.49|3374.99|3373.49|3374.99|3373.49|3369.99|3368.49|4407
1591374300000|2020-06-05 16:25:00|3374.49|3372.99|3374.99|3373.49|3375.99|3374.49|3373.99|3372.49|3710
1591374600000|2020-06-05 16:30:00|3373.99|3372.49|3377.99|3376.49|3377.99|3376.49|3373.99|3372.49|5765
1591374900000|2020-06-05 16:35:00|3378.99|3377.49|3377.99|3376.49|3378.99|3377.49|3376.99|3375.49|4354
1591375200000|2020-06-05 16:40:00|3376.99|3375.49|3374.99|3373.49|3376.99|3375.49|3373.99|3372.49|9801
1591375500000|2020-06-05 16:45:00|3375.99|3374.49|3375.99|3374.49|3375.99|3374.49|3374.99|3373.49|1583
1591375800000|2020-06-05 16:50:00|3374.99|3373.49|3374.99|3373.49|3374.99|3373.49|3373.99|3372.49|1688
1591376100000|2020-06-05 16:55:00|3373.99|3372.49|3375.99|3374.49|3375.99|3374.49|3373.99|3372.49|8388
1591376400000|2020-06-05 17:00:00|3374.99|3373.49|3373.99|3372.49|3375.99|3374.49|3371.99|3370.49|2688
1591376700000|2020-06-05 17:05:00|3374.99|3373.49|3374.99|3373.49|3374.99|3373.49|3373.99|3372.49|2449
1591377000000|2020-06-05 17:10:00|3373.99|3372.49|3372.99|3371.49|3374.99|3373.49|3371.99|3370.49|2678
1591377300000|2020-06-05 17:15:00|3371.99|3370.49|3372.99|3371.49|3372.99|3371.49|3371.99|3370.49|2521
1591377600000|2020-06-05 17:20:00|3371.99|3370.49|3372.99|3371.49|3373.99|3372.49|3371.99|3370.49|1321
1591377900000|2020-06-05 17:25:00|3371.99|3370.49|3373.99|3372.49|3373.99|3372.49|3371.99|3370.49|2711
1591378200000|2020-06-05 17:30:00|3374.99|3373.49|3372.99|3371.49|3374.99|3373.49|3372.99|3371.49|1151
1591378500000|2020-06-05 17:35:00|3373.99|3372.49|3371.99|3370.49|3373.99|3372.49|3371.99|3370.49|1900
1591378800000|2020-06-05 17:40:00|3371.49|3369.99|3373.99|3372.49|3373.99|3372.49|3370.99|3369.49|1685
1591379100000|2020-06-05 17:45:00|3372.99|3371.49|3371.99|3370.49|3373.99|3372.49|3371.99|3370.49|1121
1591379400000|2020-06-05 17:50:00|3370.99|3369.49|3371.99|3370.49|3371.99|3370.49|3370.99|3369.49|1144
1591379700000|2020-06-05 17:55:00|3370.99|3369.49|3370.99|3369.49|3371.99|3370.49|3370.99|3369.49|548
1591380000000|2020-06-05 18:00:00|3371.99|3370.49|3374.99|3373.49|3374.99|3373.49|3370.99|3369.49|2692
1591380300000|2020-06-05 18:05:00|3374.49|3372.99|3371.99|3370.49|3374.49|3372.99|3370.99|3369.49|787
1591380600000|2020-06-05 18:10:00|3372.99|3371.49|3369.99|3368.49|3372.99|3371.49|3369.99|3368.49|815
1591380900000|2020-06-05 18:15:00|3370.49|3368.99|3371.99|3370.49|3371.99|3370.49|3370.49|3368.99|548
1591381200000|2020-06-05 18:20:00|3372.99|3371.49|3372.99|3371.49|3373.99|3372.49|3371.99|3370.49|666
1591381500000|2020-06-05 18:25:00|3373.99|3372.49|3372.99|3371.49|3373.99|3372.49|3370.99|3369.49|1261
1591381800000|2020-06-05 18:30:00|3373.49|3371.99|3369.99|3368.49|3373.99|3372.49|3369.99|3368.49|903
1591382100000|2020-06-05 18:35:00|3370.49|3368.99|3371.99|3370.49|3372.99|3371.49|3362.99|3361.49|12991
1591382400000|2020-06-05 18:40:00|3372.99|3371.49|3373.99|3372.49|3374.99|3373.49|3372.99|3371.49|1811
1591382700000|2020-06-05 18:45:00|3372.99|3371.49|3369.99|3368.49|3373.99|3372.49|3369.99|3368.49|1626
1591383000000|2020-06-05 18:50:00|3370.99|3369.49|3365.99|3364.49|3371.99|3370.49|3365.49|3363.99|1114
1591383300000|2020-06-05 18:55:00|3366.49|3364.99|3363.99|3362.49|3367.99|3366.49|3362.99|3361.49|1418
1591383600000|2020-06-05 19:00:00|3364.49|3362.99|3363.99|3362.49|3366.99|3365.49|3363.99|3362.49|1629
1591383900000|2020-06-05 19:05:00|3364.99|3363.49|3361.99|3360.49|3364.99|3363.49|3359.99|3358.49|2079
1591384200000|2020-06-05 19:10:00|3360.99|3359.49|3360.99|3359.49|3361.99|3360.49|3358.99|3357.49|998
1591384500000|2020-06-05 19:15:00|3359.99|3358.49|3361.99|3360.49|3362.99|3361.49|3358.99|3357.49|2495
1591384800000|2020-06-05 19:20:00|3361.49|3359.99|3362.99|3361.49|3362.99|3361.49|3359.99|3358.49|1347
1591385100000|2020-06-05 19:25:00|3363.99|3362.49|3366.99|3365.49|3366.99|3365.49|3362.99|3361.49|1562
1591385400000|2020-06-05 19:30:00|3365.99|3364.49|3360.99|3359.49|3367.99|3366.49|3360.99|3359.49|2293
1591385700000|2020-06-05 19:35:00|3361.99|3360.49|3360.99|3359.49|3362.99|3361.49|3358.99|3357.49|2582
1591386000000|2020-06-05 19:40:00|3360.49|3358.99|3360.99|3359.49|3361.99|3360.49|3358.99|3357.49|1659
1591386300000|2020-06-05 19:45:00|3359.99|3358.49|3359.99|3358.49|3360.99|3359.49|3354.99|3353.49|5119
1591386600000|2020-06-05 19:50:00|3363.99|3362.49|3363.99|3362.49|3365.99|3364.49|3358.99|3357.49|4154
1591386900000|2020-06-05 19:55:00|3362.99|3361.49|3362.99|3361.49|3363.99|3362.49|3359.99|3358.49|5537
1591387200000|2020-06-05 20:00:00|3359.94|3356.94|3358.74|3355.74|3364.04|3361.04|3356.84|3353.84|1888
1591387500000|2020-06-05 20:05:00|3358.34|3355.34|3357.74|3354.74|3359.94|3356.94|3354.24|3351.24|0
1591387800000|2020-06-05 20:10:00|3357.14|3354.14|3356.24|3353.24|3357.14|3354.14|3354.24|3351.24|0
1591388100000|2020-06-05 20:15:00|3356.34|3353.34|3356.74|3353.74|3356.94|3353.94|3355.94|3352.94|0
1591388400000|2020-06-05 20:20:00|3356.54|3353.54|3356.74|3353.74|3356.84|3353.84|3356.54|3353.54|0
1591388700000|2020-06-05 20:25:00|3356.94|3353.94|3356.74|3353.74|3356.94|3353.94|3356.44|3353.44|0
1591389000000|2020-06-05 20:30:00|3357.24|3354.24|3357.24|3354.24|3358.84|3355.84|3354.44|3351.44|0
1591389300000|2020-06-05 20:35:00|3357.54|3354.54|3357.24|3354.24|3357.94|3354.94|3356.34|3353.34|0
1591389600000|2020-06-05 20:40:00|3356.94|3353.94|3357.94|3354.94|3358.24|3355.24|3356.34|3353.34|0
1591389900000|2020-06-05 20:45:00|3358.24|3355.24|3356.94|3353.94|3358.24|3355.24|3356.34|3353.34|0
1591390200000|2020-06-05 20:50:00|3356.64|3353.64|3355.74|3352.74|3356.64|3353.64|3355.74|3352.74|0
1591390500000|2020-06-05 20:55:00|3356.04|3353.04|3354.54|3351.54|3356.04|3353.04|3354.44|3351.44|0
1591567200000|2020-06-07 22:00:00|3370.24|3367.24|3373.44|3370.44|3373.54|3370.54|3369.14|3366.14|163
1591567500000|2020-06-07 22:05:00|3373.04|3370.04|3377.14|3374.14|3379.34|3376.34|3370.84|3367.84|0
1591567800000|2020-06-07 22:10:00|3377.34|3374.34|3378.44|3375.44|3379.04|3376.04|3375.24|3372.24|0
1591568100000|2020-06-07 22:15:00|3378.74|3375.74|3378.54|3375.54|3380.44|3377.44|3377.64|3374.64|0
1591568400000|2020-06-07 22:20:00|3379.14|3376.14|3379.54|3376.54|3382.04|3379.04|3378.54|3375.54|0
1591568700000|2020-06-07 22:25:00|3379.14|3376.14|3380.14|3377.14|3381.34|3378.34|3378.84|3375.84|0
1591569000000|2020-06-07 22:30:00|3379.54|3376.54|3377.54|3374.54|3379.84|3376.84|3377.24|3374.24|0
1591569300000|2020-06-07 22:35:00|3377.34|3374.34|3377.54|3374.54|3378.14|3375.14|3376.24|3373.24|0
1591569600000|2020-06-07 22:40:00|3377.84|3374.84|3379.14|3376.14|3380.04|3377.04|3377.54|3374.54|0
1591569900000|2020-06-07 22:45:00|3378.94|3375.94|3378.14|3375.14|3379.74|3376.74|3376.64|3373.64|0
1591570200000|2020-06-07 22:50:00|3377.84|3374.84|3377.84|3374.84|3378.84|3375.84|3377.74|3374.74|0
1591570500000|2020-06-07 22:55:00|3378.14|3375.14|3377.24|3374.24|3378.54|3375.54|3376.24|3373.24|0
1591570800000|2020-06-07 23:00:00|3377.04|3374.04|3378.84|3375.84|3379.14|3376.14|3376.24|3373.24|0
1591571100000|2020-06-07 23:05:00|3379.14|3376.14|3383.04|3380.04|3384.84|3381.84|3378.84|3375.84|0
1591571400000|2020-06-07 23:10:00|3383.24|3380.24|3382.94|3379.94|3383.84|3380.84|3381.04|3378.04|0
1591571700000|2020-06-07 23:15:00|3383.04|3380.04|3382.64|3379.64|3384.04|3381.04|3381.64|3378.64|0
1591572000000|2020-06-07 23:20:00|3381.94|3378.94|3384.84|3381.84|3385.74|3382.74|3381.94|3378.94|0
1591572300000|2020-06-07 23:25:00|3384.64|3381.64|3385.74|3382.74|3387.04|3384.04|3384.44|3381.44|0
1591572600000|2020-06-07 23:30:00|3386.34|3383.34|3386.34|3383.34|3387.34|3384.34|3386.04|3383.04|0
1591572900000|2020-06-07 23:35:00|3386.04|3383.04|3386.34|3383.34|3388.64|3385.64|3385.44|3382.44|0
1591573200000|2020-06-07 23:40:00|3386.24|3383.24|3386.74|3383.74|3387.04|3384.04|3385.14|3382.14|0
1591573500000|2020-06-07 23:45:00|3386.84|3383.84|3385.04|3382.04|3387.04|3384.04|3384.54|3381.54|0
1591573800000|2020-06-07 23:50:00|3384.94|3381.94|3386.04|3383.04|3386.04|3383.04|3384.14|3381.14|0
1591574100000|2020-06-07 23:55:00|3385.74|3382.74|3384.44|3381.44|3386.04|3383.04|3384.14|3381.14|0
1591574400000|2020-06-08 00:00:00|3384.14|3381.14|3372.44|3369.44|3384.14|3381.14|3370.54|3367.54|0
1591574700000|2020-06-08 00:05:00|3372.14|3369.14|3372.14|3369.14|3375.94|3372.94|3369.94|3366.94|0
1591575000000|2020-06-08 00:10:00|3372.44|3369.44|3372.24|3369.24|3375.94|3372.94|3372.04|3369.04|0
1591575300000|2020-06-08 00:15:00|3372.34|3369.34|3381.24|3379.24|3387.24|3385.24|3372.04|3369.04|1959
1591575600000|2020-06-08 00:20:00|3382.24|3380.24|3379.24|3377.24|3382.24|3380.24|3377.24|3375.24|936
1591575900000|2020-06-08 00:25:00|3378.24|3376.24|3381.24|3379.24|3385.24|3383.24|3378.24|3376.24|1461
1591576200000|2020-06-08 00:30:00|3380.24|3378.24|3377.74|3375.74|3381.24|3379.24|3374.24|3372.24|637
1591576500000|2020-06-08 00:35:00|3378.24|3376.24|3376.24|3374.24|3378.24|3376.24|3373.24|3371.24|752
1591576800000|2020-06-08 00:40:00|3377.24|3375.24|3377.24|3375.24|3378.24|3376.24|3376.24|3374.24|436
1591577100000|2020-06-08 00:45:00|3376.24|3374.24|3378.24|3376.24|3379.24|3377.24|3376.24|3374.24|476
1591577400000|2020-06-08 00:50:00|3377.24|3375.24|3377.24|3375.24|3379.24|3377.24|3377.24|3375.24|521
1591577700000|2020-06-08 00:55:00|3378.24|3376.24|3375.24|3373.24|3378.24|3376.24|3374.24|3372.24|664
1591578000000|2020-06-08 01:00:00|3374.24|3372.24|3373.24|3371.24|3376.24|3374.24|3373.24|3371.24|273
1591578300000|2020-06-08 01:05:00|3372.74|3370.74|3372.24|3370.24|3373.24|3371.24|3371.24|3369.24|492
1591578600000|2020-06-08 01:10:00|3371.74|3369.74|3367.24|3365.24|3373.24|3371.24|3367.24|3365.24|601
1591578900000|2020-06-08 01:15:00|3366.74|3364.74|3371.24|3369.24|3373.24|3371.24|3366.24|3364.24|802
1591579200000|2020-06-08 01:20:00|3370.24|3368.24|3371.24|3369.24|3371.24|3369.24|3369.24|3367.24|313
1591579500000|2020-06-08 01:25:00|3370.74|3368.74|3375.24|3373.24|3375.24|3373.24|3370.74|3368.74|624
1591579800000|2020-06-08 01:30:00|3376.24|3374.24|3376.24|3374.24|3379.24|3377.24|3375.24|3373.24|486
1591580100000|2020-06-08 01:35:00|3377.24|3375.24|3373.24|3371.24|3377.24|3375.24|3373.24|3371.24|370
1591580400000|2020-06-08 01:40:00|3372.24|3370.24|3370.74|3368.74|3373.24|3371.24|3370.24|3368.24|282
1591580700000|2020-06-08 01:45:00|3370.24|3368.24|3371.24|3369.24|3372.24|3370.24|3370.24|3368.24|222
1591581000000|2020-06-08 01:50:00|3370.24|3368.24|3368.24|3366.24|3371.24|3369.24|3368.24|3366.24|664
1591581300000|2020-06-08 01:55:00|3367.24|3365.24|3366.24|3364.24|3370.24|3368.24|3366.24|3364.24|478
1591581600000|2020-06-08 02:00:00|3367.24|3365.24|3364.24|3362.24|3367.24|3365.24|3362.24|3360.24|1697
1591581900000|2020-06-08 02:05:00|3363.24|3361.24|3366.24|3364.24|3366.24|3364.24|3363.24|3361.24|186
1591582200000|2020-06-08 02:10:00|3367.24|3365.24|3366.24|3364.24|3368.24|3366.24|3365.24|3363.24|223
1591582500000|2020-06-08 02:15:00|3366.74|3364.74|3367.24|3365.24|3369.24|3367.24|3366.24|3364.24|106
1591582800000|2020-06-08 02:20:00|3368.24|3366.24|3370.24|3368.24|3370.24|3368.24|3368.24|3366.24|52
1591583100000|2020-06-08 02:25:00|3371.24|3369.24|3372.24|3370.24|3372.24|3370.24|3370.24|3368.24|77
1591583400000|2020-06-08 02:30:00|3371.24|3369.24|3375.24|3373.24|3375.24|3373.24|3370.24|3368.24|263
1591583700000|2020-06-08 02:35:00|3374.24|3372.24|3375.24|3373.24|3375.24|3373.24|3373.24|3371.24|226
1591584000000|2020-06-08 02:40:00|3374.24|3372.24|3377.24|3375.24|3378.24|3376.24|3374.24|3372.24|294
1591584300000|2020-06-08 02:45:00|3376.74|3374.74|3376.24|3374.24|3377.24|3375.24|3375.24|3373.24|177
1591584600000|2020-06-08 02:50:00|3375.24|3373.24|3376.24|3374.24|3377.24|3375.24|3375.24|3373.24|184
1591584900000|2020-06-08 02:55:00|3375.24|3373.24|3374.24|3372.24|3375.24|3373.24|3374.24|3372.24|99
1591585200000|2020-06-08 03:00:00|3373.24|3371.24|3374.24|3372.24|3375.24|3373.24|3371.74|3369.74|897
1591585500000|2020-06-08 03:05:00|3373.24|3371.24|3372.74|3370.74|3373.24|3371.24|3370.24|3368.24|258
1591585800000|2020-06-08 03:10:00|3373.24|3371.24|3375.24|3373.24|3376.24|3374.24|3372.24|3370.24|181
1591586100000|2020-06-08 03:15:00|3376.24|3374.24|3379.24|3377.24|3380.24|3378.24|3375.74|3373.74|313
1591586400000|2020-06-08 03:20:00|3380.24|3378.24|3378.24|3376.24|3380.74|3378.74|3378.24|3376.24|353
1591586700000|2020-06-08 03:25:00|3377.24|3375.24|3374.24|3372.24|3377.24|3375.24|3374.24|3372.24|157
1591587000000|2020-06-08 03:30:00|3374.74|3372.74|3374.24|3372.24|3377.24|3375.24|3374.24|3372.24|247
1591587300000|2020-06-08 03:35:00|3373.24|3371.24|3374.24|3372.24|3375.24|3373.24|3372.24|3370.24|139
1591587600000|2020-06-08 03:40:00|3373.24|3371.24|3372.24|3370.24|3373.24|3371.24|3371.24|3369.24|261
1591587900000|2020-06-08 03:45:00|3371.24|3369.24|3369.24|3367.24|3373.24|3371.24|3369.24|3367.24|287
1591588200000|2020-06-08 03:50:00|3370.24|3368.24|3371.24|3369.24|3372.24|3370.24|3370.24|3368.24|81
1591588500000|2020-06-08 03:55:00|3370.24|3368.24|3369.24|3367.24|3370.24|3368.24|3369.24|3367.24|52
1591588800000|2020-06-08 04:00:00|3368.24|3366.24|3367.24|3365.24|3369.24|3367.24|3366.24|3364.24|324
1591589100000|2020-06-08 04:05:00|3366.24|3364.24|3366.24|3364.24|3367.74|3365.74|3366.24|3364.24|55
1591589400000|2020-06-08 04:10:00|3367.24|3365.24|3369.24|3367.24|3370.24|3368.24|3367.24|3365.24|67
1591589700000|2020-06-08 04:15:00|3368.74|3366.74|3369.24|3367.24|3370.24|3368.24|3368.24|3366.24|41
1591590000000|2020-06-08 04:20:00|3368.24|3366.24|3368.24|3366.24|3369.24|3367.24|3368.24|3366.24|170
1591590300000|2020-06-08 04:25:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|16
1591590600000|2020-06-08 04:30:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|52
1591590900000|2020-06-08 04:35:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|78
1591591200000|2020-06-08 04:40:00|3367.24|3365.24|3367.24|3365.24|3368.24|3366.24|3367.24|3365.24|108
1591591500000|2020-06-08 04:45:00|3368.24|3366.24|3366.24|3364.24|3369.24|3367.24|3366.24|3364.24|275
1591591800000|2020-06-08 04:50:00|3365.24|3363.24|3369.24|3367.24|3369.24|3367.24|3365.24|3363.24|174
1591592100000|2020-06-08 04:55:00|3368.74|3366.74|3369.24|3367.24|3369.24|3367.24|3368.74|3366.74|73
1591592400000|2020-06-08 05:00:00|3370.24|3368.24|3370.24|3368.24|3372.24|3370.24|3369.24|3367.24|193
1591592700000|2020-06-08 05:05:00|3371.24|3369.24|3366.24|3364.24|3371.24|3369.24|3365.24|3363.24|361
1591593000000|2020-06-08 05:10:00|3365.24|3363.24|3366.24|3364.24|3366.24|3364.24|3365.24|3363.24|313
1591593300000|2020-06-08 05:15:00|3365.24|3363.24|3362.24|3360.24|3365.24|3363.24|3362.24|3360.24|983
1591593600000|2020-06-08 05:20:00|3361.24|3359.24|3360.24|3358.24|3363.24|3361.24|3359.24|3357.24|293
1591593900000|2020-06-08 05:25:00|3361.24|3359.24|3362.24|3360.24|3363.24|3361.24|3361.24|3359.24|285
1591594200000|2020-06-08 05:30:00|3361.24|3359.24|3363.24|3361.24|3363.24|3361.24|3361.24|3359.24|139
1591594500000|2020-06-08 05:35:00|3362.24|3360.24|3362.24|3360.24|3364.24|3362.24|3362.24|3360.24|161
1591594800000|2020-06-08 05:40:00|3361.24|3359.24|3365.24|3363.24|3366.24|3364.24|3361.24|3359.24|635
1591595100000|2020-06-08 05:45:00|3366.24|3364.24|3368.24|3366.24|3368.24|3366.24|3365.24|3363.24|494
1591595400000|2020-06-08 05:50:00|3367.24|3365.24|3373.24|3371.24|3373.24|3371.24|3367.24|3365.24|520
1591595700000|2020-06-08 05:55:00|3372.24|3370.24|3373.24|3371.24|3373.24|3371.24|3370.24|3368.24|517
1591596000000|2020-06-08 06:00:00|3372.99|3371.49|3365.99|3364.49|3373.49|3371.99|3361.99|3360.49|3260
1591596300000|2020-06-08 06:05:00|3364.99|3363.49|3367.99|3366.49|3367.99|3366.49|3362.99|3361.49|2006
1591596600000|2020-06-08 06:10:00|3366.99|3365.49|3363.99|3362.49|3368.99|3367.49|3363.99|3362.49|1382
1591596900000|2020-06-08 06:15:00|3364.99|3363.49|3364.99|3363.49|3364.99|3363.49|3362.99|3361.49|909
1591597200000|2020-06-08 06:20:00|3363.99|3362.49|3364.99|3363.49|3366.99|3365.49|3363.99|3362.49|801
1591597500000|2020-06-08 06:25:00|3364.49|3362.99|3363.99|3362.49|3364.99|3363.49|3362.99|3361.49|562
1591597800000|2020-06-08 06:30:00|3362.99|3361.49|3358.99|3357.49|3362.99|3361.49|3358.99|3357.49|1902
1591598100000|2020-06-08 06:35:00|3358.49|3356.99|3362.99|3361.49|3363.99|3362.49|3357.99|3356.49|1839
1591598400000|2020-06-08 06:40:00|3361.99|3360.49|3362.99|3361.49|3363.99|3362.49|3360.99|3359.49|1121
1591598700000|2020-06-08 06:45:00|3361.99|3360.49|3363.99|3362.49|3365.99|3364.49|3361.99|3360.49|1752
1591599000000|2020-06-08 06:50:00|3364.99|3363.49|3364.99|3363.49|3365.99|3364.49|3362.99|3361.49|903
1591599300000|2020-06-08 06:55:00|3364.49|3362.99|3359.99|3358.49|3364.49|3362.99|3359.99|3358.49|2953
1591599600000|2020-06-08 07:00:00|3358.99|3357.49|3344.99|3343.49|3358.99|3357.49|3343.99|3342.49|22047
1591599900000|2020-06-08 07:05:00|3343.99|3342.49|3352.99|3351.49|3353.49|3351.99|3341.99|3340.49|16898
1591600200000|2020-06-08 07:10:00|3353.99|3352.49|3349.99|3348.49|3355.99|3354.49|3349.49|3347.99|13000
1591600500000|2020-06-08 07:15:00|3348.99|3347.49|3350.99|3349.49|3352.99|3351.49|3347.99|3346.49|7076
1591600800000|2020-06-08 07:20:00|3349.99|3348.49|3346.99|3345.49|3351.99|3350.49|3346.99|3345.49|6955
1591601100000|2020-06-08 07:25:00|3347.99|3346.49|3349.99|3348.49|3350.99|3349.49|3346.99|3345.49|4399
1591601400000|2020-06-08 07:30:00|3348.99|3347.49|3355.99|3354.49|3356.99|3355.49|3348.99|3347.49|8891
1591601700000|2020-06-08 07:35:00|3354.99|3353.49|3363.99|3362.49|3366.99|3365.49|3354.99|3353.49|12707
1591602000000|2020-06-08 07:40:00|3363.93|3362.43|3363.93|3362.43|3368.93|3367.43|3361.93|3360.43|12964
1591602300000|2020-06-08 07:45:00|3364.93|3363.43|3354.43|3352.93|3364.93|3363.43|3352.93|3351.43|12879
1591602600000|2020-06-08 07:50:00|3354.93|3353.43|3355.93|3354.43|3358.93|3357.43|3353.93|3352.43|9304
1591602900000|2020-06-08 07:55:00|3354.93|3353.43|3351.93|3350.43|3358.93|3357.43|3351.93|3350.43|9225
1591603200000|2020-06-08 08:00:00|3352.93|3351.43|3358.93|3357.43|3358.93|3357.43|3350.93|3349.43|7851
1591603500000|2020-06-08 08:05:00|3357.93|3356.43|3360.93|3359.43|3360.93|3359.43|3357.93|3356.43|6975
1591603800000|2020-06-08 08:10:00|3359.93|3358.43|3359.93|3358.43|3360.93|3359.43|3357.93|3356.43|5973
1591604100000|2020-06-08 08:15:00|3358.93|3357.43|3365.93|3364.43|3365.93|3364.43|3357.93|3356.43|8128
1591604400000|2020-06-08 08:20:00|3364.93|3363.43|3360.93|3359.43|3365.93|3364.43|3360.93|3359.43|5053
1591604700000|2020-06-08 08:25:00|3359.93|3358.43|3364.93|3363.43|3365.93|3364.43|3359.93|3358.43|8570
1591605000000|2020-06-08 08:30:00|3365.93|3364.43|3364.93|3363.43|3365.93|3364.43|3361.93|3360.43|5145
1591605300000|2020-06-08 08:35:00|3363.93|3362.43|3362.93|3361.43|3364.93|3363.43|3361.93|3360.43|3904
1591605600000|2020-06-08 08:40:00|3363.93|3362.43|3360.93|3359.43|3365.93|3364.43|3358.93|3357.43|5323
1591605900000|2020-06-08 08:45:00|3359.93|3358.43|3368.93|3367.43|3369.93|3368.43|3359.93|3358.43|5705
1591606200000|2020-06-08 08:50:00|3369.93|3368.43|3372.93|3371.43|3374.43|3372.93|3369.93|3368.43|6265
1591606500000|2020-06-08 08:55:00|3371.93|3370.43|3375.93|3374.43|3375.93|3374.43|3371.93|3370.43|4666
1591606800000|2020-06-08 09:00:00|3374.93|3373.43|3375.93|3374.43|3378.93|3377.43|3374.93|3373.43|6096
1591607100000|2020-06-08 09:05:00|3376.93|3375.43|3378.93|3377.43|3381.93|3380.43|3375.93|3374.43|6000
1591607400000|2020-06-08 09:10:00|3377.93|3376.43|3378.93|3377.43|3380.93|3379.43|3376.93|3375.43|7321
1591607700000|2020-06-08 09:15:00|3379.93|3378.43|3378.93|3377.43|3379.93|3378.43|3376.93|3375.43|8911
1591608000000|2020-06-08 09:20:00|3377.93|3376.43|3373.93|3372.43|3378.93|3377.43|3371.93|3370.43|6365
1591608300000|2020-06-08 09:25:00|3374.93|3373.43|3375.93|3374.43|3376.93|3375.43|3372.93|3371.43|6372
1591608600000|2020-06-08 09:30:00|3376.93|3375.43|3378.93|3377.43|3380.93|3379.43|3375.93|3374.43|5823
1591608900000|2020-06-08 09:35:00|3377.93|3376.43|3372.93|3371.43|3378.93|3377.43|3372.93|3371.43|8723
1591609200000|2020-06-08 09:40:00|3373.93|3372.43|3370.93|3369.43|3374.93|3373.43|3369.93|3368.43|6719
1591609500000|2020-06-08 09:45:00|3369.93|3368.43|3369.93|3368.43|3371.93|3370.43|3368.93|3367.43|4277
1591609800000|2020-06-08 09:50:00|3369.43|3367.93|3370.93|3369.43|3370.93|3369.43|3368.93|3367.43|3866
1591610100000|2020-06-08 09:55:00|3369.93|3368.43|3367.93|3366.43|3370.93|3369.43|3365.93|3364.43|4511
1591610400000|2020-06-08 10:00:00|3366.93|3365.43|3363.93|3362.43|3368.93|3367.43|3363.93|3362.43|6655
1591610700000|2020-06-08 10:05:00|3362.93|3361.43|3366.93|3365.43|3367.93|3366.43|3361.93|3360.43|5524
1591611000000|2020-06-08 10:10:00|3365.93|3364.43|3365.93|3364.43|3366.93|3365.43|3363.93|3362.43|3193
1591611300000|2020-06-08 10:15:00|3364.93|3363.43|3364.93|3363.43|3366.93|3365.43|3363.93|3362.43|11557
1591611600000|2020-06-08 10:20:00|3363.93|3362.43|3365.93|3364.43|3366.93|3365.43|3361.93|3360.43|4585
1591611900000|2020-06-08 10:25:00|3366.43|3364.93|3367.93|3366.43|3367.93|3366.43|3364.93|3363.43|14019
1591612200000|2020-06-08 10:30:00|3368.93|3367.43|3369.93|3368.43|3370.93|3369.43|3367.93|3366.43|3956
1591612500000|2020-06-08 10:35:00|3370.93|3369.43|3374.93|3373.43|3374.93|3373.43|3369.93|3368.43|15675
1591612800000|2020-06-08 10:40:00|3373.93|3372.43|3375.93|3374.43|3375.93|3374.43|3372.93|3371.43|7870
1591613100000|2020-06-08 10:45:00|3374.93|3373.43|3371.93|3370.43|3375.93|3374.43|3371.43|3369.93|5460
1591613400000|2020-06-08 10:50:00|3370.93|3369.43|3367.93|3366.43|3370.93|3369.43|3365.93|3364.43|8834
1591613700000|2020-06-08 10:55:00|3368.93|3367.43|3367.93|3366.43|3369.93|3368.43|3367.93|3366.43|8751
1591614000000|2020-06-08 11:00:00|3368.93|3367.43|3373.93|3372.43|3374.93|3373.43|3368.93|3367.43|8806
1591614300000|2020-06-08 11:05:00|3372.93|3371.43|3373.93|3372.43|3374.93|3373.43|3371.93|3370.43|14864
1591614600000|2020-06-08 11:10:00|3374.93|3373.43|3373.93|3372.43|3375.93|3374.43|3371.93|3370.43|9558
1591614900000|2020-06-08 11:15:00|3374.93|3373.43|3382.93|3381.43|3382.93|3381.43|3374.93|3373.43|9035
1591615200000|2020-06-08 11:20:00|3381.93|3380.43|3380.93|3379.43|3382.93|3381.43|3379.93|3378.43|4292
1591615500000|2020-06-08 11:25:00|3379.93|3378.43|3381.93|3380.43|3382.93|3381.43|3378.93|3377.43|4972
1591615800000|2020-06-08 11:30:00|3380.93|3379.43|3384.93|3383.43|3385.93|3384.43|3380.93|3379.43|3912
1591616100000|2020-06-08 11:35:00|3383.93|3382.43|3384.93|3383.43|3385.93|3384.43|3382.93|3381.43|5235
1591616400000|2020-06-08 11:40:00|3383.93|3382.43|3385.05|3383.55|3385.05|3383.55|3383.05|3381.55|5849
1591616700000|2020-06-08 11:45:00|3386.05|3384.55|3383.05|3381.55|3387.05|3385.55|3383.05|3381.55|7568
1591617000000|2020-06-08 11:50:00|3384.05|3382.55|3387.05|3385.55|3389.05|3387.55|3384.05|3382.55|8410
1591617300000|2020-06-08 11:55:00|3386.05|3384.55|3388.05|3386.55|3389.05|3387.55|3384.05|3382.55|5113
1591617600000|2020-06-08 12:00:00|3387.05|3385.55|3385.05|3383.55|3387.05|3385.55|3385.05|3383.55|4753
1591617900000|2020-06-08 12:05:00|3386.05|3384.55|3382.05|3380.55|3386.05|3384.55|3382.05|3380.55|4092
1591618200000|2020-06-08 12:10:00|3383.05|3381.55|3381.05|3379.55|3384.05|3382.55|3380.05|3378.55|3729
1591618500000|2020-06-08 12:15:00|3380.05|3378.55|3392.05|3390.55|3392.05|3390.55|3380.05|3378.55|14422
1591618800000|2020-06-08 12:20:00|3393.05|3391.55|3392.05|3390.55|3396.05|3394.55|3392.05|3390.55|10468
1591619100000|2020-06-08 12:25:00|3391.05|3389.55|3389.05|3387.55|3392.05|3390.55|3387.05|3385.55|5900
1591619400000|2020-06-08 12:30:00|3388.05|3386.55|3389.05|3387.55|3391.05|3389.55|3388.05|3386.55|10297
1591619700000|2020-06-08 12:35:00|3389.55|3388.05|3384.05|3382.55|3390.05|3388.55|3383.05|3381.55|6599
1591620000000|2020-06-08 12:40:00|3383.05|3381.55|3382.05|3380.55|3384.05|3382.55|3382.05|3380.55|8551
1591620300000|2020-06-08 12:45:00|3381.05|3379.55|3382.05|3380.55|3384.05|3382.55|3381.05|3379.55|5758
1591620600000|2020-06-08 12:50:00|3381.05|3379.55|3383.05|3381.55|3384.05|3382.55|3381.05|3379.55|5523
1591620900000|2020-06-08 12:55:00|3382.05|3380.55|3384.05|3382.55|3384.05|3382.55|3381.05|3379.55|5252
1591621200000|2020-06-08 13:00:00|3385.05|3383.55|3385.05|3383.55|3386.05|3384.55|3383.05|3381.55|6909
1591621500000|2020-06-08 13:05:00|3384.05|3382.55|3382.05|3380.55|3384.05|3382.55|3381.05|3379.55|4342
1591621800000|2020-06-08 13:10:00|3381.05|3379.55|3384.05|3382.55|3385.05|3383.55|3381.05|3379.55|5225
1591622100000|2020-06-08 13:15:00|3383.05|3381.55|3385.05|3383.55|3385.05|3383.55|3383.05|3381.55|4532
1591622400000|2020-06-08 13:20:00|3386.05|3384.55|3386.05|3384.55|3387.05|3385.55|3384.05|3382.55|3294
1591622700000|2020-06-08 13:25:00|3385.05|3383.55|3380.05|3378.55|3387.05|3385.55|3379.05|3377.55|6973
1591623000000|2020-06-08 13:30:00|3381.05|3379.55|3385.05|3383.55|3388.05|3386.55|3379.05|3377.55|16939
1591623300000|2020-06-08 13:35:00|3384.05|3382.55|3382.05|3380.55|3386.05|3384.55|3379.05|3377.55|7877
1591623600000|2020-06-08 13:40:00|3381.05|3379.55|3379.05|3377.55|3381.05|3379.55|3375.05|3373.55|19991
1591623900000|2020-06-08 13:45:00|3380.05|3378.55|3373.05|3371.55|3380.05|3378.55|3371.05|3369.55|18549
1591624200000|2020-06-08 13:50:00|3374.05|3372.55|3376.05|3374.55|3376.05|3374.55|3371.05|3369.55|10654
1591624500000|2020-06-08 13:55:00|3375.05|3373.55|3374.05|3372.55|3375.05|3373.55|3367.05|3365.55|13592
1591624800000|2020-06-08 14:00:00|3375.05|3373.55|3369.05|3367.55|3375.05|3373.55|3365.05|3363.55|16539
1591625100000|2020-06-08 14:05:00|3368.05|3366.55|3368.05|3366.55|3371.05|3369.55|3367.05|3365.55|9888
1591625400000|2020-06-08 14:10:00|3368.38|3366.88|3369.38|3367.88|3371.38|3369.88|3365.38|3363.88|12597
1591625700000|2020-06-08 14:15:00|3368.38|3366.88|3359.38|3357.88|3371.38|3369.88|3359.38|3357.88|16042
1591626000000|2020-06-08 14:20:00|3358.38|3356.88|3366.38|3364.88|3366.38|3364.88|3356.38|3354.88|21081
1591626300000|2020-06-08 14:25:00|3365.38|3363.88|3360.38|3358.88|3365.38|3363.88|3355.38|3353.88|13906
1591626600000|2020-06-08 14:30:00|3361.38|3359.88|3354.38|3352.88|3363.88|3362.38|3353.38|3351.88|14476
1591626900000|2020-06-08 14:35:00|3353.38|3351.88|3355.38|3353.88|3355.38|3353.88|3351.38|3349.88|13898
1591627200000|2020-06-08 14:40:00|3354.38|3352.88|3363.38|3361.88|3363.38|3361.88|3354.38|3352.88|11626
1591627500000|2020-06-08 14:45:00|3364.38|3362.88|3366.38|3364.88|3368.38|3366.88|3363.38|3361.88|8300
1591627800000|2020-06-08 14:50:00|3367.38|3365.88|3360.38|3358.88|3368.38|3366.88|3358.38|3356.88|18671
1591628100000|2020-06-08 14:55:00|3361.38|3359.88|3359.38|3357.88|3361.38|3359.88|3358.38|3356.88|7332
1591628400000|2020-06-08 15:00:00|3360.38|3358.88|3363.38|3361.88|3364.38|3362.88|3358.38|3356.88|11463
1591628700000|2020-06-08 15:05:00|3364.38|3362.88|3362.38|3360.88|3365.38|3363.88|3359.38|3357.88|9686
1591629000000|2020-06-08 15:10:00|3363.38|3361.88|3366.38|3364.88|3366.38|3364.88|3361.38|3359.88|12448
1591629300000|2020-06-08 15:15:00|3365.38|3363.88|3370.38|3368.88|3372.38|3370.88|3365.38|3363.88|15280
1591629600000|2020-06-08 15:20:00|3370.88|3369.38|3371.38|3369.88|3373.38|3371.88|3368.38|3366.88|17402
1591629900000|2020-06-08 15:25:00|3372.38|3370.88|3373.38|3371.88|3373.38|3371.88|3371.38|3369.88|29465
1591630200000|2020-06-08 15:30:00|3372.79|3371.29|3368.79|3367.29|3372.79|3371.29|3367.79|3366.29|51095
1591630500000|2020-06-08 15:35:00|3367.79|3366.29|3363.79|3362.29|3368.79|3367.29|3363.79|3362.29|32364
1591630800000|2020-06-08 15:40:00|3364.79|3363.29|3365.79|3364.29|3366.79|3365.29|3364.79|3363.29|21988
1591631100000|2020-06-08 15:45:00|3366.79|3365.29|3371.79|3370.29|3371.79|3370.29|3366.79|3365.29|9765
1591631400000|2020-06-08 15:50:00|3370.79|3369.29|3367.79|3366.29|3371.79|3370.29|3367.79|3366.29|19559
1591631700000|2020-06-08 15:55:00|3368.79|3367.29|3366.79|3365.29|3368.79|3367.29|3366.79|3365.29|12057
1591632000000|2020-06-08 16:00:00|3367.29|3365.79|3366.79|3365.29|3367.79|3366.29|3365.79|3364.29|5078
1591632300000|2020-06-08 16:05:00|3367.79|3366.29|3369.79|3368.29|3369.79|3368.29|3366.79|3365.29|6640
1591632600000|2020-06-08 16:10:00|3370.79|3369.29|3363.79|3362.29|3371.79|3370.29|3363.79|3362.29|19157
1591632900000|2020-06-08 16:15:00|3364.79|3363.29|3365.79|3364.29|3366.79|3365.29|3363.79|3362.29|2508
1591633200000|2020-06-08 16:20:00|3364.79|3363.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|1826
1591633500000|2020-06-08 16:25:00|3367.79|3366.29|3366.79|3365.29|3367.79|3366.29|3365.79|3364.29|4151
1591633800000|2020-06-08 16:30:00|3365.79|3364.29|3368.79|3367.29|3368.79|3367.29|3365.79|3364.29|2236
1591634100000|2020-06-08 16:35:00|3367.79|3366.29|3367.79|3366.29|3368.79|3367.29|3367.79|3366.29|2033
1591634400000|2020-06-08 16:40:00|3368.79|3367.29|3368.79|3367.29|3369.79|3368.29|3368.29|3366.79|1187
1591634700000|2020-06-08 16:45:00|3367.79|3366.29|3369.79|3368.29|3369.79|3368.29|3367.79|3366.29|1199
1591635000000|2020-06-08 16:50:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|1017
1591635300000|2020-06-08 16:55:00|3370.79|3369.29|3368.79|3367.29|3370.79|3369.29|3368.79|3367.29|1408
1591635600000|2020-06-08 17:00:00|3369.79|3368.29|3368.79|3367.29|3369.79|3368.29|3368.79|3367.29|477
1591635900000|2020-06-08 17:05:00|3369.79|3368.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|2558
1591636200000|2020-06-08 17:10:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|938
1591636500000|2020-06-08 17:15:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|1261
1591636800000|2020-06-08 17:20:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|842
1591637100000|2020-06-08 17:25:00|3370.79|3369.29|3370.79|3369.29|3370.79|3369.29|3369.79|3368.29|1176
1591637400000|2020-06-08 17:30:00|3369.79|3368.29|3373.79|3372.29|3374.79|3373.29|3368.79|3367.29|3004
1591637700000|2020-06-08 17:35:00|3374.79|3373.29|3375.79|3374.29|3375.79|3374.29|3372.79|3371.29|2450
1591638000000|2020-06-08 17:40:00|3376.79|3375.29|3374.79|3373.29|3376.79|3375.29|3374.79|3373.29|1412
1591638300000|2020-06-08 17:45:00|3375.79|3374.29|3376.79|3375.29|3376.79|3375.29|3374.79|3373.29|1493
1591638600000|2020-06-08 17:50:00|||||||||860
1591638900000|2020-06-08 17:55:00|3375.79|3374.29|3376.79|3375.29|3376.79|3375.29|3375.79|3374.29|1904
1591639200000|2020-06-08 18:00:00|3377.79|3376.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|2000
1591639500000|2020-06-08 18:05:00|3377.79|3376.29|3378.79|3377.29|3378.79|3377.29|3377.79|3376.29|259
1591639800000|2020-06-08 18:10:00|3378.29|3376.79|3378.79|3377.29|3378.79|3377.29|3377.79|3376.29|404
1591640100000|2020-06-08 18:15:00|3379.79|3378.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|1046
1591640400000|2020-06-08 18:20:00|3378.29|3376.79|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|523
1591640700000|2020-06-08 18:25:00|3379.29|3377.79|3379.79|3378.29|3380.79|3379.29|3378.79|3377.29|1152
1591641000000|2020-06-08 18:30:00|3378.79|3377.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|501
1591641300000|2020-06-08 18:35:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|811
1591641600000|2020-06-08 18:40:00|3379.79|3378.29|3379.79|3378.29|3379.79|3378.29|3379.79|3378.29|1157
1591641900000|2020-06-08 18:45:00|3378.79|3377.29|3379.79|3378.29|3380.79|3379.29|3378.79|3377.29|1914
1591642200000|2020-06-08 18:50:00|3380.79|3379.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|1413
1591642500000|2020-06-08 18:55:00|3381.79|3380.29|3380.79|3379.29|3381.79|3380.29|3380.79|3379.29|923
1591642800000|2020-06-08 19:00:00|3379.79|3378.29|3378.79|3377.29|3380.79|3379.29|3378.79|3377.29|1146
1591643100000|2020-06-08 19:05:00|3379.29|3377.79|3378.79|3377.29|3379.79|3378.29|3378.79|3377.29|927
1591643400000|2020-06-08 19:10:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|847
1591643700000|2020-06-08 19:15:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|2038
1591644000000|2020-06-08 19:20:00|3381.79|3380.29|3381.79|3380.29|3382.79|3381.29|3380.79|3379.29|1647
1591644300000|2020-06-08 19:25:00|3380.79|3379.29|3381.79|3380.29|3381.79|3380.29|3380.79|3379.29|707
1591644600000|2020-06-08 19:30:00|3380.79|3379.29|3383.79|3382.29|3384.79|3383.29|3380.79|3379.29|1476
1591644900000|2020-06-08 19:35:00|3384.79|3383.29|3385.79|3384.29|3385.79|3384.29|3384.79|3383.29|2187
1591645200000|2020-06-08 19:40:00|3386.79|3385.29|3390.79|3389.29|3390.79|3389.29|3386.79|3385.29|2379
1591645500000|2020-06-08 19:45:00|3389.79|3388.29|3390.79|3389.29|3390.79|3389.29|3387.79|3386.29|2005
1591645800000|2020-06-08 19:50:00|3392.79|3391.29|3396.79|3395.29|3397.79|3396.29|3392.29|3390.79|6711
1591646100000|2020-06-08 19:55:00|3395.79|3394.29|3399.79|3398.29|3399.79|3398.29|3395.79|3394.29|7824
1591646400000|2020-06-08 20:00:00|3399.24|3396.24|3392.34|3389.34|3399.24|3396.24|3391.94|3388.94|195
1591646700000|2020-06-08 20:05:00|3391.94|3388.94|3392.94|3389.94|3392.94|3389.94|3391.04|3388.04|0
1591647000000|2020-06-08 20:10:00|3393.24|3390.24|3395.54|3392.54|3397.04|3394.04|3393.24|3390.24|0
1591647300000|2020-06-08 20:15:00|3395.64|3392.64|3395.44|3392.44|3395.64|3392.64|3395.24|3392.24|0
1591647600000|2020-06-08 20:20:00|3395.34|3392.34|3395.54|3392.54|3395.84|3392.84|3395.34|3392.34|0
1591647900000|2020-06-08 20:25:00|3395.44|3392.44|3395.84|3392.84|3395.84|3392.84|3395.44|3392.44|0
1591648200000|2020-06-08 20:30:00|3395.24|3392.24|3394.34|3391.34|3396.54|3393.54|3393.44|3390.44|0
1591648500000|2020-06-08 20:35:00|3394.04|3391.04|3396.54|3393.54|3396.54|3393.54|3393.44|3390.44|0
1591648800000|2020-06-08 20:40:00|3396.24|3393.24|3396.24|3393.24|3396.84|3393.84|3394.94|3391.94|0
1591649100000|2020-06-08 20:45:00|3395.94|3392.94|3395.94|3392.94|3396.84|3393.84|3394.94|3391.94|0
1591649400000|2020-06-08 20:50:00|3395.64|3392.64|3394.94|3391.94|3396.54|3393.54|3394.64|3391.64|0
1591649700000|2020-06-08 20:55:00|3394.64|3391.64|3395.14|3392.14|3395.94|3392.94|3394.04|3391.04|0
1591650000000|2020-06-08 21:00:00|3395.24|3392.24|3395.14|3392.14|3395.64|3392.64|3394.84|3391.84|0
1591650300000|2020-06-08 21:05:00|3395.24|3392.24|3395.34|3392.34|3395.64|3392.64|3394.84|3391.84|0
1591650600000|2020-06-08 21:10:00|3395.64|3392.64|3395.54|3392.54|3395.74|3392.74|3395.54|3392.54|0
1591650900000|2020-06-08 21:15:00|3395.64|3392.64|3395.54|3392.54|3395.64|3392.64|3395.44|3392.44|0
1591651200000|2020-06-08 21:20:00|3395.44|3392.44|3395.54|3392.54|3395.54|3392.54|3395.44|3392.44|0
1591651500000|2020-06-08 21:25:00|3395.64|3392.64|3395.64|3392.64|3395.64|3392.64|3395.44|3392.44|0
1591651800000|2020-06-08 21:30:00|3395.74|3392.74|3395.94|3392.94|3396.14|3393.14|3395.74|3392.74|0
1591652100000|2020-06-08 21:35:00|3395.84|3392.84|3395.04|3392.04|3395.84|3392.84|3395.04|3392.04|0
1591652400000|2020-06-08 21:40:00|3395.24|3392.24|3395.54|3392.54|3395.54|3392.54|3395.24|3392.24|0
1591652700000|2020-06-08 21:45:00|3395.44|3392.44|3395.54|3392.54|3395.54|3392.54|3395.44|3392.44|0
1591653000000|2020-06-08 21:50:00|3395.64|3392.64|3395.84|3392.84|3395.84|3392.84|3395.64|3392.64|0
1591653300000|2020-06-08 21:55:00|3395.94|3392.94|3395.84|3392.84|3395.94|3392.94|3395.84|3392.84|0
1591653600000|2020-06-08 22:00:00|3396.84|3393.84|3391.04|3388.04|3397.44|3394.44|3389.74|3386.74|0
1591653900000|2020-06-08 22:05:00|3391.34|3388.34|3391.14|3388.14|3391.64|3388.64|3390.44|3387.44|0
1591654200000|2020-06-08 22:10:00|3391.34|3388.34|3390.44|3387.44|3391.54|3388.54|3390.04|3387.04|0
1591654500000|2020-06-08 22:15:00|3390.74|3387.74|3389.74|3386.74|3390.74|3387.74|3389.14|3386.14|0
1591654800000|2020-06-08 22:20:00|3389.44|3386.44|3390.74|3387.74|3391.04|3388.04|3389.34|3386.34|0
1591655100000|2020-06-08 22:25:00|3390.44|3387.44|3391.64|3388.64|3391.94|3388.94|3390.44|3387.44|0
1591655400000|2020-06-08 22:30:00|3391.94|3388.94|3390.44|3387.44|3391.94|3388.94|3390.44|3387.44|0
1591655700000|2020-06-08 22:35:00|3390.74|3387.74|3391.34|3388.34|3391.94|3388.94|3390.74|3387.74|0
1591656000000|2020-06-08 22:40:00|3391.04|3388.04|3389.14|3386.14|3391.94|3388.94|3389.14|3386.14|0
1591656300000|2020-06-08 22:45:00|3389.44|3386.44|3389.14|3386.14|3390.04|3387.04|3388.84|3385.84|0
1591656600000|2020-06-08 22:50:00|3388.94|3385.94|3389.44|3386.44|3389.44|3386.44|3388.84|3385.84|0
1591656900000|2020-06-08 22:55:00|3389.74|3386.74|3389.44|3386.44|3390.44|3387.44|3389.14|3386.14|0
1591657200000|2020-06-08 23:00:00|3389.74|3386.74|3389.34|3386.34|3390.04|3387.04|3389.14|3386.14|0
1591657500000|2020-06-08 23:05:00|3389.44|3386.44|3390.74|3387.74|3390.74|3387.74|3389.44|3386.44|0
1591657800000|2020-06-08 23:10:00|3391.04|3388.04|3391.94|3388.94|3391.94|3388.94|3390.74|3387.74|0
1591658100000|2020-06-08 23:15:00|3392.34|3389.34|3393.24|3390.24|3393.84|3390.84|3392.34|3389.34|0
1591658400000|2020-06-08 23:20:00|3393.44|3390.44|3393.04|3390.04|3393.54|3390.54|3391.94|3388.94|0
1591658700000|2020-06-08 23:25:00|3392.94|3389.94|3392.64|3389.64|3393.54|3390.54|3391.94|3388.94|0
1591659000000|2020-06-08 23:30:00|3393.24|3390.24|3390.74|3387.74|3393.24|3390.24|3390.04|3387.04|0
1591659300000|2020-06-08 23:35:00|3390.44|3387.44|3391.34|3388.34|3391.64|3388.64|3389.44|3386.44|0
1591659600000|2020-06-08 23:40:00|3391.54|3388.54|3390.74|3387.74|3391.64|3388.64|3389.74|3386.74|0
1591659900000|2020-06-08 23:45:00|3390.54|3387.54|3389.74|3386.74|3391.34|3388.34|3389.74|3386.74|0
1591660200000|2020-06-08 23:50:00|3389.44|3386.44|3391.34|3388.34|3391.64|3388.64|3388.54|3385.54|0
1591660500000|2020-06-08 23:55:00|3391.64|3388.64|3390.44|3387.44|3392.94|3389.94|3390.04|3387.04|0
1591660800000|2020-06-09 00:00:00|3390.74|3387.74|3392.94|3389.94|3392.94|3389.94|3387.54|3384.54|0
1591661100000|2020-06-09 00:05:00|3393.24|3390.24|3396.04|3393.04|3397.64|3394.64|3393.24|3390.24|0
1591661400000|2020-06-09 00:10:00|3396.24|3393.24|3398.44|3395.44|3399.04|3396.04|3395.74|3392.74|0
1591661700000|2020-06-09 00:15:00|3398.74|3395.74|3395.04|3393.04|3400.04|3398.04|3393.04|3391.04|674
1591662000000|2020-06-09 00:20:00|3394.04|3392.04|3389.04|3387.04|3395.04|3393.04|3389.04|3387.04|804
1591662300000|2020-06-09 00:25:00|3390.04|3388.04|3390.04|3388.04|3392.04|3390.04|3389.04|3387.04|483
1591662600000|2020-06-09 00:30:00|3390.54|3388.54|3387.04|3385.04|3391.04|3389.04|3386.04|3384.04|245
1591662900000|2020-06-09 00:35:00|3386.04|3384.04|3382.54|3380.54|3386.04|3384.04|3381.04|3379.04|305
1591663200000|2020-06-09 00:40:00|3382.04|3380.04|3382.04|3380.04|3384.04|3382.04|3381.04|3379.04|90
1591663500000|2020-06-09 00:45:00|3383.04|3381.04|3384.04|3382.04|3384.04|3382.04|3381.04|3379.04|138
1591663800000|2020-06-09 00:50:00|3383.04|3381.04|3385.04|3383.04|3385.04|3383.04|3383.04|3381.04|52
1591664100000|2020-06-09 00:55:00|3384.54|3382.54|3383.04|3381.04|3384.54|3382.54|3382.04|3380.04|234
1591664400000|2020-06-09 01:00:00|3383.54|3381.54|3377.04|3375.04|3383.54|3381.54|3376.04|3374.04|470
1591664700000|2020-06-09 01:05:00|3378.04|3376.04|3380.04|3378.04|3380.04|3378.04|3377.04|3375.04|95
1591665000000|2020-06-09 01:10:00|3379.54|3377.54|3378.04|3376.04|3380.04|3378.04|3378.04|3376.04|70
1591665300000|2020-06-09 01:15:00|3379.04|3377.04|3380.04|3378.04|3380.04|3378.04|3377.04|3375.04|86
1591665600000|2020-06-09 01:20:00|3379.54|3377.54|3379.04|3377.04|3380.04|3378.04|3378.04|3376.04|192
1591665900000|2020-06-09 01:25:00|3380.04|3378.04|3380.04|3378.04|3380.04|3378.04|3378.04|3376.04|61
1591666200000|2020-06-09 01:30:00|3379.04|3377.04|3384.04|3382.04|3384.04|3382.04|3379.04|3377.04|218
1591666500000|2020-06-09 01:35:00|3383.54|3381.54|3386.04|3384.04|3386.04|3384.04|3383.04|3381.04|314
1591666800000|2020-06-09 01:40:00|3385.04|3383.04|3386.04|3384.04|3386.04|3384.04|3385.04|3383.04|168
1591667100000|2020-06-09 01:45:00|3387.04|3385.04|3387.04|3385.04|3388.04|3386.04|3387.04|3385.04|141
1591667400000|2020-06-09 01:50:00|3387.54|3385.54|3386.04|3384.04|3388.04|3386.04|3385.54|3383.54|243
1591667700000|2020-06-09 01:55:00|3387.04|3385.04|3390.04|3388.04|3390.04|3388.04|3387.04|3385.04|72
1591668000000|2020-06-09 02:00:00|3391.04|3389.04|3389.04|3387.04|3391.04|3389.04|3389.04|3387.04|145
1591668300000|2020-06-09 02:05:00|3388.04|3386.04|3388.04|3386.04|3389.04|3387.04|3387.04|3385.04|168
1591668600000|2020-06-09 02:10:00|3387.04|3385.04|3387.04|3385.04|3388.04|3386.04|3386.04|3384.04|140
1591668900000|2020-06-09 02:15:00|3386.54|3384.54|3388.04|3386.04|3388.04|3386.04|3386.04|3384.04|57
1591669200000|2020-06-09 02:20:00|3387.04|3385.04|3382.04|3380.04|3387.54|3385.54|3382.04|3380.04|190
1591669500000|2020-06-09 02:25:00|3381.04|3379.04|3381.04|3379.04|3383.04|3381.04|3381.04|3379.04|72
1591669800000|2020-06-09 02:30:00|3380.04|3378.04|3383.04|3381.04|3383.04|3381.04|3380.04|3378.04|75
1591670100000|2020-06-09 02:35:00|3382.04|3380.04|3382.54|3380.54|3383.04|3381.04|3382.04|3380.04|15
1591670400000|2020-06-09 02:40:00|3383.04|3381.04|3384.04|3382.04|3385.04|3383.04|3382.04|3380.04|71
1591670700000|2020-06-09 02:45:00|3385.04|3383.04|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|23
1591671000000|2020-06-09 02:50:00|3384.04|3382.04|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|101
1591671300000|2020-06-09 02:55:00|3384.04|3382.04|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|141
1591671600000|2020-06-09 03:00:00|3382.04|3380.04|3382.04|3380.04|3383.04|3381.04|3381.04|3379.04|184
1591671900000|2020-06-09 03:05:00|3381.04|3379.04|3381.04|3379.04|3382.04|3380.04|3380.04|3378.04|83
1591672200000|2020-06-09 03:10:00|3380.04|3378.04|3380.04|3378.04|3381.04|3379.04|3379.04|3377.04|168
1591672500000|2020-06-09 03:15:00|3379.04|3377.04|3379.04|3377.04|3380.04|3378.04|3379.04|3377.04|65
1591672800000|2020-06-09 03:20:00|3380.04|3378.04|3384.54|3382.54|3385.04|3383.04|3379.54|3377.54|111
1591673100000|2020-06-09 03:25:00|3385.04|3383.04|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|60
1591673400000|2020-06-09 03:30:00|3384.54|3382.54|3383.04|3381.04|3385.04|3383.04|3382.04|3380.04|97
1591673700000|2020-06-09 03:35:00|3382.04|3380.04|3383.04|3381.04|3383.04|3381.04|3381.04|3379.04|238
1591674000000|2020-06-09 03:40:00|3382.54|3380.54|3382.54|3380.54|3383.04|3381.04|3382.04|3380.04|51
1591674300000|2020-06-09 03:45:00|3383.04|3381.04|3382.04|3380.04|3383.04|3381.04|3381.04|3379.04|60
1591674600000|2020-06-09 03:50:00|3381.04|3379.04|3383.04|3381.04|3383.04|3381.04|3381.04|3379.04|41
1591674900000|2020-06-09 03:55:00|3382.54|3380.54|3383.04|3381.04|3383.04|3381.04|3381.54|3379.54|15
1591675200000|2020-06-09 04:00:00|3383.54|3381.54|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|52
1591675500000|2020-06-09 04:05:00|3383.54|3381.54|3381.04|3379.04|3384.04|3382.04|3381.04|3379.04|35
1591675800000|2020-06-09 04:10:00|3381.54|3379.54|3381.04|3379.04|3382.04|3380.04|3380.04|3378.04|54
1591676100000|2020-06-09 04:15:00|3381.54|3379.54|3382.04|3380.04|3382.04|3380.04|3381.04|3379.04|19
1591676400000|2020-06-09 04:20:00|3381.04|3379.04|3384.04|3382.04|3384.04|3382.04|3381.04|3379.04|76
1591676700000|2020-06-09 04:25:00|3383.04|3381.04|3384.04|3382.04|3385.04|3383.04|3382.04|3380.04|121
1591677000000|2020-06-09 04:30:00|3383.54|3381.54|3383.04|3381.04|3383.54|3381.54|3383.04|3381.04|62
1591677300000|2020-06-09 04:35:00|3384.04|3382.04|3385.04|3383.04|3386.04|3384.04|3384.04|3382.04|53
1591677600000|2020-06-09 04:40:00|3384.04|3382.04|3386.04|3384.04|3386.04|3384.04|3384.04|3382.04|50
1591677900000|2020-06-09 04:45:00|3385.54|3383.54|3384.04|3382.04|3386.04|3384.04|3384.04|3382.04|38
1591678200000|2020-06-09 04:50:00|3384.54|3382.54|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|103
1591678500000|2020-06-09 04:55:00|3384.04|3382.04|3383.04|3381.04|3384.04|3382.04|3382.04|3380.04|42
1591678800000|2020-06-09 05:00:00|3384.04|3382.04|3383.04|3381.04|3384.04|3382.04|3383.04|3381.04|150
1591679100000|2020-06-09 05:05:00|3383.54|3381.54|3384.04|3382.04|3385.04|3383.04|3383.04|3381.04|22
1591679400000|2020-06-09 05:10:00|3384.54|3382.54|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|47
1591679700000|2020-06-09 05:15:00|3384.04|3382.04|3387.04|3385.04|3387.04|3385.04|3384.04|3382.04|170
1591680000000|2020-06-09 05:20:00|3386.04|3384.04|3386.04|3384.04|3387.04|3385.04|3386.04|3384.04|40
1591680300000|2020-06-09 05:25:00|3385.04|3383.04|3386.04|3384.04|3386.04|3384.04|3385.04|3383.04|52
1591680600000|2020-06-09 05:30:00|3387.04|3385.04|3388.04|3386.04|3388.04|3386.04|3387.04|3385.04|207
1591680900000|2020-06-09 05:35:00|3387.04|3385.04|3387.04|3385.04|3387.04|3385.04|3386.04|3384.04|202
1591681200000|2020-06-09 05:40:00|3388.04|3386.04|3393.04|3391.04|3393.04|3391.04|3388.04|3386.04|556
1591681500000|2020-06-09 05:45:00|3392.04|3390.04|3392.04|3390.04|3392.04|3390.04|3391.04|3389.04|629
1591681800000|2020-06-09 05:50:00|3393.04|3391.04|3392.04|3390.04|3395.04|3393.04|3392.04|3390.04|721
1591682100000|2020-06-09 05:55:00|3393.04|3391.04|3390.04|3388.04|3393.04|3391.04|3390.04|3388.04|689
1591682400000|2020-06-09 06:00:00|3389.79|3388.29|3391.79|3390.29|3393.79|3392.29|3385.79|3384.29|2982
1591682700000|2020-06-09 06:05:00|3390.79|3389.29|3387.79|3386.29|3390.79|3389.29|3384.79|3383.29|2152
1591683000000|2020-06-09 06:10:00|3388.29|3386.79|3383.79|3382.29|3388.79|3387.29|3382.79|3381.29|955
1591683300000|2020-06-09 06:15:00|3382.79|3381.29|3381.79|3380.29|3382.79|3381.29|3381.79|3380.29|1135
1591683600000|2020-06-09 06:20:00|3380.79|3379.29|3382.79|3381.29|3383.79|3382.29|3380.79|3379.29|1444
1591683900000|2020-06-09 06:25:00|3383.79|3382.29|3384.79|3383.29|3385.79|3384.29|3383.79|3382.29|1564
1591684200000|2020-06-09 06:30:00|3383.79|3382.29|3380.79|3379.29|3384.79|3383.29|3378.79|3377.29|1843
1591684500000|2020-06-09 06:35:00|3381.79|3380.29|3379.79|3378.29|3381.79|3380.29|3378.79|3377.29|2288
1591684800000|2020-06-09 06:40:00|3378.79|3377.29|3377.79|3376.29|3379.79|3378.29|3376.79|3375.29|1767
1591685100000|2020-06-09 06:45:00|3378.79|3377.29|3377.79|3376.29|3379.79|3378.29|3376.79|3375.29|2172
1591685400000|2020-06-09 06:50:00|3378.79|3377.29|3374.79|3373.29|3378.79|3377.29|3374.79|3373.29|4112
1591685700000|2020-06-09 06:55:00|3373.79|3372.29|3372.79|3371.29|3374.79|3373.29|3371.79|3370.29|5518
1591686000000|2020-06-09 07:00:00|3374.79|3373.29|3375.79|3374.29|3379.29|3377.79|3370.79|3369.29|22306
1591686300000|2020-06-09 07:05:00|3374.79|3373.29|3368.29|3366.79|3374.79|3373.29|3366.79|3365.29|11845
1591686600000|2020-06-09 07:10:00|3367.79|3366.29|3370.29|3368.79|3374.79|3373.29|3367.79|3366.29|12392
1591686900000|2020-06-09 07:15:00|3369.79|3368.29|3362.79|3361.29|3371.79|3370.29|3362.79|3361.29|10015
1591687200000|2020-06-09 07:20:00|3363.79|3362.29|3356.79|3355.29|3365.79|3364.29|3356.79|3355.29|13968
1591687500000|2020-06-09 07:25:00|3357.79|3356.29|3352.79|3351.29|3358.79|3357.29|3351.79|3350.29|12972
1591687800000|2020-06-09 07:30:00|3353.79|3352.29|3354.79|3353.29|3355.79|3354.29|3349.79|3348.29|13187
1591688100000|2020-06-09 07:35:00|3355.79|3354.29|3341.79|3340.29|3355.79|3354.29|3341.79|3340.29|16651
1591688400000|2020-06-09 07:40:00|3341.31|3339.81|3342.31|3340.81|3345.31|3343.81|3340.31|3338.81|12813
1591688700000|2020-06-09 07:45:00|3343.31|3341.81|3340.31|3338.81|3343.31|3341.81|3335.31|3333.81|15364
1591689000000|2020-06-09 07:50:00|3341.31|3339.81|3346.31|3344.81|3348.31|3346.81|3340.31|3338.81|18167
1591689300000|2020-06-09 07:55:00|3347.31|3345.81|3344.31|3342.81|3349.31|3347.81|3343.31|3341.81|16391
1591689600000|2020-06-09 08:00:00|3345.31|3343.81|3351.31|3349.81|3351.31|3349.81|3344.31|3342.81|9560
1591689900000|2020-06-09 08:05:00|3350.81|3349.31|3339.31|3337.81|3350.81|3349.31|3339.31|3337.81|9796
1591690200000|2020-06-09 08:10:00|3338.31|3336.81|3335.31|3333.81|3343.31|3341.81|3335.31|3333.81|12028
1591690500000|2020-06-09 08:15:00|3336.31|3334.81|3324.31|3322.81|3336.31|3334.81|3321.31|3319.81|27541
1591690800000|2020-06-09 08:20:00|3325.31|3323.81|3327.31|3325.81|3331.31|3329.81|3323.31|3321.81|12222
1591691100000|2020-06-09 08:25:00|3326.31|3324.81|3320.31|3318.81|3326.31|3324.81|3318.31|3316.81|12224
1591691400000|2020-06-09 08:30:00|3321.31|3319.81|3316.31|3314.81|3324.31|3322.81|3315.31|3313.81|14580
1591691700000|2020-06-09 08:35:00|3317.31|3315.81|3310.31|3308.81|3319.31|3317.81|3310.31|3308.81|24320
1591692000000|2020-06-09 08:40:00|3311.31|3309.81|3297.31|3295.81|3312.31|3310.81|3296.31|3294.81|14502
1591692300000|2020-06-09 08:45:00|3298.31|3296.81|3311.31|3309.81|3315.31|3313.81|3297.31|3295.81|15936
1591692600000|2020-06-09 08:50:00|3310.31|3308.81|3311.31|3309.81|3317.31|3315.81|3310.31|3308.81|10930
1591692900000|2020-06-09 08:55:00|3310.31|3308.81|3303.31|3301.81|3311.31|3309.81|3301.31|3299.81|12676
1591693200000|2020-06-09 09:00:00|3303.81|3302.31|3314.31|3312.81|3315.31|3313.81|3303.31|3301.81|8222
1591693500000|2020-06-09 09:05:00|3313.31|3311.81|3313.31|3311.81|3315.31|3313.81|3310.31|3308.81|7590
1591693800000|2020-06-09 09:10:00|3312.31|3310.81|3310.31|3308.81|3315.31|3313.81|3309.31|3307.81|7190
1591694100000|2020-06-09 09:15:00|3311.31|3309.81|3307.31|3305.81|3315.31|3313.81|3306.31|3304.81|10717
1591694400000|2020-06-09 09:20:00|3306.31|3304.81|3311.31|3309.81|3312.31|3310.81|3305.31|3303.81|6621
1591694700000|2020-06-09 09:25:00|3312.31|3310.81|3322.31|3320.81|3322.31|3320.81|3311.31|3309.81|10151
1591695000000|2020-06-09 09:30:00|3322.81|3321.31|3321.31|3319.81|3324.31|3322.81|3320.31|3318.81|9648
1591695300000|2020-06-09 09:35:00|3322.31|3320.81|3320.31|3318.81|3324.31|3322.81|3320.31|3318.81|7890
1591695600000|2020-06-09 09:40:00|3321.31|3319.81|3320.31|3318.81|3323.31|3321.81|3319.31|3317.81|9350
1591695900000|2020-06-09 09:45:00|3319.31|3317.81|3315.31|3313.81|3320.31|3318.81|3315.31|3313.81|9862
1591696200000|2020-06-09 09:50:00|3316.31|3314.81|3313.31|3311.81|3317.31|3315.81|3313.31|3311.81|6106
1591696500000|2020-06-09 09:55:00|3312.31|3310.81|3311.31|3309.81|3313.31|3311.81|3308.31|3306.81|13638
1591696800000|2020-06-09 10:00:00|3310.31|3308.81|3311.31|3309.81|3315.31|3313.81|3310.31|3308.81|3586
1591697100000|2020-06-09 10:05:00|3310.31|3308.81|3314.31|3312.81|3316.31|3314.81|3310.31|3308.81|12789
1591697400000|2020-06-09 10:10:00|3313.31|3311.81|3303.31|3301.81|3314.31|3312.81|3303.31|3301.81|8388
1591697700000|2020-06-09 10:15:00|3302.31|3300.81|3306.31|3304.81|3306.31|3304.81|3302.31|3300.81|8898
1591698000000|2020-06-09 10:20:00|3305.31|3303.81|3307.31|3305.81|3311.31|3309.81|3305.31|3303.81|5088
1591698300000|2020-06-09 10:25:00|3308.31|3306.81|3296.31|3294.81|3308.31|3306.81|3295.31|3293.81|15105
1591698600000|2020-06-09 10:30:00|3297.31|3295.81|3304.31|3302.81|3305.31|3303.81|3294.31|3292.81|10759
1591698900000|2020-06-09 10:35:00|3303.31|3301.81|3301.31|3299.81|3306.81|3305.31|3300.31|3298.81|30105
1591699200000|2020-06-09 10:40:00|3302.31|3300.81|3305.31|3303.81|3306.81|3305.31|3301.31|3299.81|10371
1591699500000|2020-06-09 10:45:00|3305.81|3304.31|3305.31|3303.81|3307.31|3305.81|3303.31|3301.81|5692
1591699800000|2020-06-09 10:50:00|3304.31|3302.81|3308.31|3306.81|3308.31|3306.81|3304.31|3302.81|3109
1591700100000|2020-06-09 10:55:00|3309.31|3307.81|3306.31|3304.81|3310.31|3308.81|3306.31|3304.81|7654
1591700400000|2020-06-09 11:00:00|3307.31|3305.81|3308.31|3306.81|3311.31|3309.81|3307.31|3305.81|19328
1591700700000|2020-06-09 11:05:00|3309.31|3307.81|3310.31|3308.81|3312.31|3310.81|3308.31|3306.81|5117
1591701000000|2020-06-09 11:10:00|3309.31|3307.81|3307.81|3306.31|3309.31|3307.81|3306.31|3304.81|2787
1591701300000|2020-06-09 11:15:00|3308.31|3306.81|3307.81|3306.31|3309.31|3307.81|3305.31|3303.81|5411
1591701600000|2020-06-09 11:20:00|3308.31|3306.81|3311.31|3309.81|3312.31|3310.81|3308.31|3306.81|3833
1591701900000|2020-06-09 11:25:00|3312.31|3310.81|3309.31|3307.81|3312.31|3310.81|3307.31|3305.81|3011
1591702200000|2020-06-09 11:30:00|3308.31|3306.81|3309.31|3307.81|3310.31|3308.81|3307.31|3305.81|4907
1591702500000|2020-06-09 11:35:00|3310.31|3308.81|3312.31|3310.81|3314.31|3312.81|3309.31|3307.81|2039
1591702800000|2020-06-09 11:40:00|3312.81|3311.31|3319.81|3318.31|3319.81|3318.31|3312.81|3311.31|15254
1591703100000|2020-06-09 11:45:00|3320.81|3319.31|3324.81|3323.31|3324.81|3323.31|3320.81|3319.31|14642
1591703400000|2020-06-09 11:50:00|3323.81|3322.31|3322.81|3321.31|3324.31|3322.81|3321.81|3320.31|5283
1591703700000|2020-06-09 11:55:00|3321.81|3320.31|3320.81|3319.31|3323.81|3322.31|3320.81|3319.31|8449
1591704000000|2020-06-09 12:00:00|3320.31|3318.81|3318.81|3317.31|3320.31|3318.81|3317.81|3316.31|16587
1591704300000|2020-06-09 12:05:00|3319.81|3318.31|3321.81|3320.31|3321.81|3320.31|3318.81|3317.31|8353
1591704600000|2020-06-09 12:10:00|3322.81|3321.31|3322.81|3321.31|3324.81|3323.31|3321.81|3320.31|6349
1591704900000|2020-06-09 12:15:00|3323.81|3322.31|3326.81|3325.31|3326.81|3325.31|3322.81|3321.31|7808
1591705200000|2020-06-09 12:20:00|3327.81|3326.31|3325.81|3324.31|3329.81|3328.31|3325.81|3324.31|7581
1591705500000|2020-06-09 12:25:00|3326.81|3325.31|3327.81|3326.31|3328.81|3327.31|3325.81|3324.31|3224
1591705800000|2020-06-09 12:30:00|3328.81|3327.31|3325.81|3324.31|3329.81|3328.31|3324.81|3323.31|7905
1591706100000|2020-06-09 12:35:00|3326.81|3325.31|3324.81|3323.31|3327.81|3326.31|3323.81|3322.31|12638
1591706400000|2020-06-09 12:40:00|3323.81|3322.31|3322.81|3321.31|3324.81|3323.31|3320.81|3319.31|6983
1591706700000|2020-06-09 12:45:00|3321.81|3320.31|3318.81|3317.31|3321.81|3320.31|3318.81|3317.31|5649
1591707000000|2020-06-09 12:50:00|3319.81|3318.31|3320.81|3319.31|3321.81|3320.31|3318.81|3317.31|7363
1591707300000|2020-06-09 12:55:00|3319.81|3318.31|3317.81|3316.31|3319.81|3318.31|3317.81|3316.31|8224
1591707600000|2020-06-09 13:00:00|3318.81|3317.31|3317.81|3316.31|3320.81|3319.31|3317.81|3316.31|9699
1591707900000|2020-06-09 13:05:00|3316.81|3315.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|5984
1591708200000|2020-06-09 13:10:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3314.81|3313.31|7339
1591708500000|2020-06-09 13:15:00|3317.81|3316.31|3318.81|3317.31|3319.81|3318.31|3315.81|3314.31|4335
1591708800000|2020-06-09 13:20:00|3317.81|3316.31|3319.81|3318.31|3319.81|3318.31|3317.81|3316.31|5821
1591709100000|2020-06-09 13:25:00|3318.81|3317.31|3317.81|3316.31|3320.81|3319.31|3317.81|3316.31|8120
1591709400000|2020-06-09 13:30:00|3318.81|3317.31|3315.81|3314.31|3318.81|3317.31|3311.81|3310.31|17391
1591709700000|2020-06-09 13:35:00|3314.81|3313.31|3315.81|3314.31|3324.81|3323.31|3314.81|3313.31|50950
1591710000000|2020-06-09 13:40:00|3314.81|3313.31|3321.81|3320.31|3323.81|3322.31|3313.81|3312.31|14819
1591710300000|2020-06-09 13:45:00|3322.81|3321.31|3319.81|3318.31|3322.81|3321.31|3315.81|3314.31|12953
1591710600000|2020-06-09 13:50:00|3318.81|3317.31|3319.81|3318.31|3320.81|3319.31|3313.81|3312.31|14750
1591710900000|2020-06-09 13:55:00|3318.81|3317.31|3318.81|3317.31|3322.81|3321.31|3317.81|3316.31|9813
1591711200000|2020-06-09 14:00:00|3317.81|3316.31|3316.81|3315.31|3318.81|3317.31|3311.81|3310.31|14514
1591711500000|2020-06-09 14:05:00|3315.81|3314.31|3312.81|3311.31|3315.81|3314.31|3310.81|3309.31|18342
1591711800000|2020-06-09 14:10:00|3312.73|3311.23|3311.73|3310.23|3313.73|3312.23|3310.73|3309.23|8837
1591712100000|2020-06-09 14:15:00|3310.73|3309.23|3316.73|3315.23|3316.73|3315.23|3309.73|3308.23|9824
1591712400000|2020-06-09 14:20:00|3315.73|3314.23|3320.73|3319.23|3321.73|3320.23|3315.73|3314.23|10270
1591712700000|2020-06-09 14:25:00|3319.73|3318.23|3320.73|3319.23|3321.73|3320.23|3318.73|3317.23|12492
1591713000000|2020-06-09 14:30:00|3319.73|3318.23|3318.73|3317.23|3320.73|3319.23|3318.73|3317.23|12524
1591713300000|2020-06-09 14:35:00|3319.23|3317.73|3319.73|3318.23|3322.73|3321.23|3317.73|3316.23|11239
1591713600000|2020-06-09 14:40:00|3320.73|3319.23|3325.73|3324.23|3325.73|3324.23|3319.73|3318.23|11835
1591713900000|2020-06-09 14:45:00|3324.73|3323.23|3331.73|3330.23|3331.73|3330.23|3323.73|3322.23|13492
1591714200000|2020-06-09 14:50:00|3332.73|3331.23|3338.73|3337.23|3338.73|3337.23|3332.73|3331.23|16373
1591714500000|2020-06-09 14:55:00|3339.73|3338.23|3333.73|3332.23|3339.73|3338.23|3333.73|3332.23|11909
1591714800000|2020-06-09 15:00:00|3332.73|3331.23|3335.73|3334.23|3335.73|3334.23|3327.73|3326.23|21175
1591715100000|2020-06-09 15:05:00|3334.73|3333.23|3331.73|3330.23|3337.73|3336.23|3329.73|3328.23|17346
1591715400000|2020-06-09 15:10:00|3332.73|3331.23|3329.73|3328.23|3332.73|3331.23|3327.73|3326.23|12227
1591715700000|2020-06-09 15:15:00|3328.73|3327.23|3326.73|3325.23|3328.73|3327.23|3324.73|3323.23|14733
1591716000000|2020-06-09 15:20:00|3325.73|3324.23|3328.73|3327.23|3329.73|3328.23|3324.73|3323.23|31204
1591716300000|2020-06-09 15:25:00|3327.73|3326.23|3325.73|3324.23|3327.73|3326.23|3322.73|3321.23|33855
1591716600000|2020-06-09 15:30:00|3324.73|3323.23|3321.73|3320.23|3326.73|3325.23|3321.73|3320.23|73508
1591716900000|2020-06-09 15:35:00|3322.73|3321.23|3318.73|3317.23|3323.73|3322.23|3316.73|3315.23|40249
1591717200000|2020-06-09 15:40:00|3317.73|3316.23|3317.73|3316.23|3318.73|3317.23|3316.73|3315.23|43214
1591717500000|2020-06-09 15:45:00|3318.23|3316.73|3315.73|3314.23|3319.73|3318.23|3315.73|3314.23|8338
1591717800000|2020-06-09 15:50:00|3316.73|3315.23|3317.73|3316.23|3318.73|3317.23|3315.73|3314.23|7630
1591718100000|2020-06-09 15:55:00|3316.73|3315.23|3316.73|3315.23|3317.73|3316.23|3316.73|3315.23|5477
1591718400000|2020-06-09 16:00:00|3317.73|3316.23|3312.73|3311.23|3317.73|3316.23|3312.73|3311.23|6082
1591718700000|2020-06-09 16:05:00|3311.73|3310.23|3315.73|3314.23|3315.73|3314.23|3311.73|3310.23|7111
1591719000000|2020-06-09 16:10:00|3314.73|3313.23|3315.73|3314.23|3315.73|3314.23|3314.73|3313.23|11637
1591719300000|2020-06-09 16:15:00|3316.73|3315.23|3317.73|3316.23|3317.73|3316.23|3316.73|3315.23|2517
1591719600000|2020-06-09 16:20:00|3318.23|3316.73|3317.73|3316.23|3319.73|3318.23|3316.73|3315.23|4436
1591719900000|2020-06-09 16:25:00|3318.73|3317.23|3319.73|3318.23|3319.73|3318.23|3317.73|3316.23|1408
1591720200000|2020-06-09 16:30:00|3320.73|3319.23|3319.73|3318.23|3320.73|3319.23|3319.73|3318.23|2052
1591720500000|2020-06-09 16:35:00|3318.73|3317.23|3320.73|3319.23|3320.73|3319.23|3316.73|3315.23|5091
1591720800000|2020-06-09 16:40:00|3319.73|3318.23|3320.73|3319.23|3320.73|3319.23|3319.73|3318.23|1513
1591721100000|2020-06-09 16:45:00|3321.73|3320.23|3321.73|3320.23|3321.73|3320.23|3320.73|3319.23|2975
1591721400000|2020-06-09 16:50:00|3320.73|3319.23|3323.73|3322.23|3323.73|3322.23|3320.73|3319.23|1256
1591721700000|2020-06-09 16:55:00|3322.73|3321.23|3324.73|3323.23|3324.73|3323.23|3322.73|3321.23|884
1591722000000|2020-06-09 17:00:00|3325.73|3324.23|3327.73|3326.23|3328.73|3327.23|3325.73|3324.23|5687
1591722300000|2020-06-09 17:05:00|3326.73|3325.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|1497
1591722600000|2020-06-09 17:10:00|3326.73|3325.23|3324.73|3323.23|3326.73|3325.23|3324.73|3323.23|1420
1591722900000|2020-06-09 17:15:00|3325.73|3324.23|3326.73|3325.23|3327.73|3326.23|3325.73|3324.23|1624
1591723200000|2020-06-09 17:20:00|3327.23|3325.73|3329.73|3328.23|3329.73|3328.23|3326.73|3325.23|927
1591723500000|2020-06-09 17:25:00|3330.73|3329.23|3330.73|3329.23|3330.73|3329.23|3329.73|3328.23|1289
1591723800000|2020-06-09 17:30:00|3329.73|3328.23|3330.73|3329.23|3330.73|3329.23|3329.73|3328.23|1113
1591724100000|2020-06-09 17:35:00|3331.73|3330.23|3331.73|3330.23|3333.73|3332.23|3331.23|3329.73|2407
1591724400000|2020-06-09 17:40:00|3332.73|3331.23|3333.73|3332.23|3333.73|3332.23|3332.73|3331.23|1349
1591724700000|2020-06-09 17:45:00|3332.73|3331.23|3332.73|3331.23|3332.73|3331.23|3331.73|3330.23|1215
1591725000000|2020-06-09 17:50:00|3331.73|3330.23|3328.73|3327.23|3332.73|3331.23|3328.73|3327.23|4437
1591725300000|2020-06-09 17:55:00|3329.73|3328.23|3329.73|3328.23|3330.73|3329.23|3328.73|3327.23|1144
1591725600000|2020-06-09 18:00:00|3330.73|3329.23|3329.73|3328.23|3330.73|3329.23|3327.73|3326.23|3068
1591725900000|2020-06-09 18:05:00|3328.73|3327.23|3325.73|3324.23|3329.73|3328.23|3325.73|3324.23|637
1591726200000|2020-06-09 18:10:00|3326.23|3324.73|3328.73|3327.23|3328.73|3327.23|3325.73|3324.23|868
1591726500000|2020-06-09 18:15:00|3327.73|3326.23|3325.73|3324.23|3328.73|3327.23|3325.73|3324.23|554
1591726800000|2020-06-09 18:20:00|3324.73|3323.23|3323.73|3322.23|3325.73|3324.23|3323.73|3322.23|1429
1591727100000|2020-06-09 18:25:00|3322.73|3321.23|3323.73|3322.23|3324.73|3323.23|3322.73|3321.23|811
1591727400000|2020-06-09 18:30:00|3324.73|3323.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|514
1591727700000|2020-06-09 18:35:00|3325.23|3323.73|3324.73|3323.23|3325.23|3323.73|3322.73|3321.23|919
1591728000000|2020-06-09 18:40:00|3325.23|3323.73|3325.73|3324.23|3325.73|3324.23|3324.73|3323.23|362
1591728300000|2020-06-09 18:45:00|3324.73|3323.23|3326.73|3325.23|3327.73|3326.23|3323.73|3322.23|1051
1591728600000|2020-06-09 18:50:00|3327.73|3326.23|3327.73|3326.23|3328.73|3327.23|3325.73|3324.23|1000
1591728900000|2020-06-09 18:55:00|3327.23|3325.73|3327.73|3326.23|3327.73|3326.23|3325.73|3324.23|637
1591729200000|2020-06-09 19:00:00|3326.73|3325.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|709
1591729500000|2020-06-09 19:05:00|3325.23|3323.73|3327.73|3326.23|3328.73|3327.23|3324.73|3323.23|520
1591729800000|2020-06-09 19:10:00|3328.73|3327.23|3329.73|3328.23|3329.73|3328.23|3326.73|3325.23|1282
1591730100000|2020-06-09 19:15:00|3328.73|3327.23|3331.23|3329.73|3332.73|3331.23|3328.73|3327.23|1700
1591730400000|2020-06-09 19:20:00|3330.73|3329.23|3330.73|3329.23|3333.73|3332.23|3330.73|3329.23|1556
1591730700000|2020-06-09 19:25:00|3331.73|3330.23|3332.73|3331.23|3332.73|3331.23|3330.73|3329.23|315
1591731000000|2020-06-09 19:30:00|3331.73|3330.23|3328.73|3327.23|3332.73|3331.23|3327.73|3326.23|1662
1591731300000|2020-06-09 19:35:00|3327.73|3326.23|3332.73|3331.23|3332.73|3331.23|3327.73|3326.23|2309
1591731600000|2020-06-09 19:40:00|3333.73|3332.23|3330.73|3329.23|3334.73|3333.23|3330.73|3329.23|1641
1591731900000|2020-06-09 19:45:00|3331.23|3329.73|3325.73|3324.23|3331.23|3329.73|3324.73|3323.23|1924
1591732200000|2020-06-09 19:50:00|3324.73|3323.23|3322.73|3321.23|3325.73|3324.23|3321.73|3320.23|5663
1591732500000|2020-06-09 19:55:00|3323.73|3322.23|3323.73|3322.23|3327.73|3326.23|3322.73|3321.23|6924
1591732800000|2020-06-09 20:00:00|3321.68|3318.68|3329.48|3326.48|3329.78|3326.78|3321.68|3318.68|75
1591733100000|2020-06-09 20:05:00|3329.18|3326.18|3323.88|3320.88|3329.78|3326.78|3323.58|3320.58|0
1591733400000|2020-06-09 20:10:00|3323.58|3320.58|3322.18|3319.18|3324.48|3321.48|3321.38|3318.38|0
1591733700000|2020-06-09 20:15:00|3322.08|3319.08|3321.68|3318.68|3322.28|3319.28|3321.48|3318.48|0
1591734000000|2020-06-09 20:20:00|3321.78|3318.78|3321.08|3318.08|3321.78|3318.78|3321.08|3318.08|0
1591734300000|2020-06-09 20:25:00|3321.18|3318.18|3321.38|3318.38|3321.38|3318.38|3321.08|3318.08|0
1591734600000|2020-06-09 20:30:00|3321.18|3318.18|3319.38|3316.38|3321.48|3318.48|3317.48|3314.48|0
1591734900000|2020-06-09 20:35:00|3319.08|3316.08|3318.08|3315.08|3319.38|3316.38|3317.78|3314.78|0
1591735200000|2020-06-09 20:40:00|3318.38|3315.38|3319.08|3316.08|3319.38|3316.38|3318.38|3315.38|0
1591735500000|2020-06-09 20:45:00|3319.38|3316.38|3319.08|3316.08|3319.98|3316.98|3318.08|3315.08|0
1591735800000|2020-06-09 20:50:00|3319.38|3316.38|3320.88|3317.88|3322.18|3319.18|3319.08|3316.08|0
1591736100000|2020-06-09 20:55:00|3320.58|3317.58|3321.68|3318.68|3322.18|3319.18|3319.68|3316.68|0
1591736400000|2020-06-09 21:00:00|3321.38|3318.38|3321.38|3318.38|3321.48|3318.48|3320.98|3317.98|0
1591736700000|2020-06-09 21:05:00|3321.28|3318.28|3321.28|3318.28|3321.78|3318.78|3321.28|3318.28|0
1591737000000|2020-06-09 21:10:00|3321.18|3318.18|3320.98|3317.98|3321.48|3318.48|3320.98|3317.98|0
1591737300000|2020-06-09 21:15:00|3321.28|3318.28|3321.58|3318.58|3321.58|3318.58|3321.28|3318.28|0
1591737600000|2020-06-09 21:20:00|3321.78|3318.78|3321.68|3318.68|3321.78|3318.78|3321.18|3318.18|0
1591737900000|2020-06-09 21:25:00|3321.38|3318.38|3321.28|3318.28|3321.88|3318.88|3321.08|3318.08|0
1591738200000|2020-06-09 21:30:00|3321.18|3318.18|3320.88|3317.88|3321.18|3318.18|3320.88|3317.88|0
1591738500000|2020-06-09 21:35:00|3321.08|3318.08|3320.98|3317.98|3321.08|3318.08|3320.78|3317.78|0
1591738800000|2020-06-09 21:40:00|3321.18|3318.18|3321.18|3318.18|3321.18|3318.18|3321.18|3318.18|0
1591739100000|2020-06-09 21:45:00|3320.88|3317.88|3322.88|3319.88|3322.88|3319.88|3320.88|3317.88|0
1591739400000|2020-06-09 21:50:00|3322.98|3319.98|3325.38|3322.38|3325.38|3322.38|3322.98|3319.98|0
1591739700000|2020-06-09 21:55:00|3324.98|3321.98|3323.98|3320.98|3325.78|3322.78|3323.98|3320.98|0
1591740000000|2020-06-09 22:00:00|3323.18|3320.18|3325.48|3322.48|3325.48|3322.48|3323.18|3320.18|0
1591740300000|2020-06-09 22:05:00|3325.18|3322.18|3325.78|3322.78|3326.08|3323.08|3324.58|3321.58|0
1591740600000|2020-06-09 22:10:00|3325.98|3322.98|3324.58|3321.58|3326.68|3323.68|3324.28|3321.28|0
1591740900000|2020-06-09 22:15:00|3324.28|3321.28|3325.18|3322.18|3325.18|3322.18|3324.28|3321.28|0
1591741200000|2020-06-09 22:20:00|3325.28|3322.28|3325.48|3322.48|3326.08|3323.08|3324.88|3321.88|0
1591741500000|2020-06-09 22:25:00|3325.78|3322.78|3325.18|3322.18|3326.08|3323.08|3324.88|3321.88|0
1591741800000|2020-06-09 22:30:00|3325.48|3322.48|3323.58|3320.58|3325.48|3322.48|3322.98|3319.98|0
1591742100000|2020-06-09 22:35:00|3323.78|3320.78|3329.18|3326.18|3329.18|3326.18|3323.58|3320.58|0
1591742400000|2020-06-09 22:40:00|3328.58|3325.58|3330.78|3327.78|3331.08|3328.08|3327.98|3324.98|0
1591742700000|2020-06-09 22:45:00|3330.58|3327.58|3330.78|3327.78|3331.68|3328.68|3330.18|3327.18|0
1591743000000|2020-06-09 22:50:00|3330.88|3327.88|3331.38|3328.38|3331.98|3328.98|3330.48|3327.48|0
1591743300000|2020-06-09 22:55:00|3331.08|3328.08|3330.18|3327.18|3331.68|3328.68|3330.18|3327.18|0
1591743600000|2020-06-09 23:00:00|3330.48|3327.48|3329.78|3326.78|3331.08|3328.08|3329.18|3326.18|0
1591743900000|2020-06-09 23:05:00|3329.68|3326.68|3328.88|3325.88|3329.78|3326.78|3328.88|3325.88|0
1591744200000|2020-06-09 23:10:00|3328.58|3325.58|3326.08|3323.08|3328.58|3325.58|3325.78|3322.78|0
1591744500000|2020-06-09 23:15:00|3325.98|3322.98|3326.08|3323.08|3326.68|3323.68|3325.48|3322.48|0
1591744800000|2020-06-09 23:20:00|3326.28|3323.28|3327.68|3324.68|3327.68|3324.68|3325.48|3322.48|0
1591745100000|2020-06-09 23:25:00|3327.38|3324.38|3329.48|3326.48|3329.48|3326.48|3327.08|3324.08|0
1591745400000|2020-06-09 23:30:00|3329.18|3326.18|3332.88|3329.88|3333.28|3330.28|3327.98|3324.98|0
1591745700000|2020-06-09 23:35:00|3333.28|3330.28|3332.88|3329.88|3334.48|3331.48|3332.58|3329.58|0
1591746000000|2020-06-09 23:40:00|3332.78|3329.78|3331.98|3328.98|3333.28|3330.28|3330.78|3327.78|0
1591746300000|2020-06-09 23:45:00|3331.88|3328.88|3333.88|3330.88|3333.98|3330.98|3331.08|3328.08|0
1591746600000|2020-06-09 23:50:00|3333.58|3330.58|3336.38|3333.38|3337.58|3334.58|3332.58|3329.58|0
1591746900000|2020-06-09 23:55:00|3336.68|3333.68|3336.38|3333.38|3337.58|3334.58|3335.08|3332.08|0
1591747200000|2020-06-10 00:00:00|3336.68|3333.68|3332.48|3329.48|3338.18|3335.18|3332.48|3329.48|0
1591747500000|2020-06-10 00:05:00|3332.18|3329.18|3334.68|3331.68|3335.28|3332.28|3330.88|3327.88|0
1591747800000|2020-06-10 00:10:00|3334.38|3331.38|3331.18|3328.18|3335.28|3332.28|3331.18|3328.18|0
1591748100000|2020-06-10 00:15:00|3331.28|3328.28|3331.98|3329.98|3332.98|3330.98|3328.98|3326.98|452
1591748400000|2020-06-10 00:20:00|3332.98|3330.98|3328.98|3326.98|3332.98|3330.98|3327.98|3325.98|759
1591748700000|2020-06-10 00:25:00|3329.48|3327.48|3328.98|3326.98|3329.98|3327.98|3327.98|3325.98|148
1591749000000|2020-06-10 00:30:00|3329.98|3327.98|3334.98|3332.98|3336.98|3334.98|3329.98|3327.98|1240
1591749300000|2020-06-10 00:35:00|3333.98|3331.98|3333.98|3331.98|3334.98|3332.98|3331.98|3329.98|127
1591749600000|2020-06-10 00:40:00|3333.48|3331.48|3334.48|3332.48|3334.98|3332.98|3332.98|3330.98|56
1591749900000|2020-06-10 00:45:00|3334.98|3332.98|3332.98|3330.98|3335.98|3333.98|3331.98|3329.98|473
1591750200000|2020-06-10 00:50:00|3333.98|3331.98|3333.98|3331.98|3333.98|3331.98|3331.98|3329.98|76
1591750500000|2020-06-10 00:55:00|3332.98|3330.98|3337.98|3335.98|3337.98|3335.98|3332.98|3330.98|186
1591750800000|2020-06-10 01:00:00|3336.98|3334.98|3333.98|3331.98|3336.98|3334.98|3332.98|3330.98|318
1591751100000|2020-06-10 01:05:00|3332.98|3330.98|3334.98|3332.98|3335.98|3333.98|3331.98|3329.98|430
1591751400000|2020-06-10 01:10:00|3334.48|3332.48|3339.98|3337.98|3340.98|3338.98|3334.48|3332.48|724
1591751700000|2020-06-10 01:15:00|3340.48|3338.48|3342.98|3340.98|3342.98|3340.98|3339.98|3337.98|235
1591752000000|2020-06-10 01:20:00|3343.98|3341.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|225
1591752300000|2020-06-10 01:25:00|3341.98|3339.98|3344.98|3342.98|3345.98|3343.98|3341.98|3339.98|312
1591752600000|2020-06-10 01:30:00|3345.98|3343.98|3342.98|3340.98|3346.48|3344.48|3341.98|3339.98|885
1591752900000|2020-06-10 01:35:00|3342.48|3340.48|3343.98|3341.98|3345.98|3343.98|3341.98|3339.98|318
1591753200000|2020-06-10 01:40:00|3344.48|3342.48|3344.98|3342.98|3345.98|3343.98|3343.98|3341.98|80
1591753500000|2020-06-10 01:45:00|3343.98|3341.98|3345.98|3343.98|3345.98|3343.98|3342.98|3340.98|129
1591753800000|2020-06-10 01:50:00|3345.48|3343.48|3349.98|3347.98|3349.98|3347.98|3344.98|3342.98|251
1591754100000|2020-06-10 01:55:00|3348.98|3346.98|3347.98|3345.98|3349.98|3347.98|3347.98|3345.98|98
1591754400000|2020-06-10 02:00:00|3348.48|3346.48|3350.48|3348.48|3350.98|3348.98|3347.98|3345.98|276
1591754700000|2020-06-10 02:05:00|3349.98|3347.98|3347.98|3345.98|3349.98|3347.98|3347.98|3345.98|412
1591755000000|2020-06-10 02:10:00|3348.98|3346.98|3348.98|3346.98|3348.98|3346.98|3347.98|3345.98|75
1591755300000|2020-06-10 02:15:00|3347.98|3345.98|3348.98|3346.98|3348.98|3346.98|3347.98|3345.98|246
1591755600000|2020-06-10 02:20:00|3347.98|3345.98|3347.98|3345.98|3347.98|3345.98|3347.98|3345.98|103
1591755900000|2020-06-10 02:25:00|3346.98|3344.98|3344.98|3342.98|3347.98|3345.98|3344.98|3342.98|143
1591756200000|2020-06-10 02:30:00|3345.98|3343.98|3343.98|3341.98|3345.98|3343.98|3342.98|3340.98|199
1591756500000|2020-06-10 02:35:00|3342.98|3340.98|3340.98|3338.98|3343.98|3341.98|3338.98|3336.98|635
1591756800000|2020-06-10 02:40:00|3341.98|3339.98|3340.98|3338.98|3341.98|3339.98|3340.98|3338.98|141
1591757100000|2020-06-10 02:45:00|3341.98|3339.98|3341.98|3339.98|3342.98|3340.98|3340.98|3338.98|148
1591757400000|2020-06-10 02:50:00|3341.48|3339.48|3342.98|3340.98|3342.98|3340.98|3340.98|3338.98|157
1591757700000|2020-06-10 02:55:00|3341.98|3339.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|85
1591758000000|2020-06-10 03:00:00|3343.98|3341.98|3343.98|3341.98|3344.98|3342.98|3343.98|3341.98|206
1591758300000|2020-06-10 03:05:00|3344.48|3342.48|3343.98|3341.98|3344.98|3342.98|3343.98|3341.98|134
1591758600000|2020-06-10 03:10:00|3344.48|3342.48|3343.98|3341.98|3345.98|3343.98|3343.98|3341.98|87
1591758900000|2020-06-10 03:15:00|3342.98|3340.98|3341.98|3339.98|3342.98|3340.98|3341.98|3339.98|355
1591759200000|2020-06-10 03:20:00|3342.48|3340.48|3340.98|3338.98|3342.98|3340.98|3340.98|3338.98|129
1591759500000|2020-06-10 03:25:00|3341.98|3339.98|3339.98|3337.98|3341.98|3339.98|3339.98|3337.98|91
1591759800000|2020-06-10 03:30:00|3338.98|3336.98|3338.98|3336.98|3340.98|3338.98|3338.98|3336.98|89
1591760100000|2020-06-10 03:35:00|3339.98|3337.98|3341.98|3339.98|3342.98|3340.98|3339.48|3337.48|96
1591760400000|2020-06-10 03:40:00|3342.48|3340.48|3342.98|3340.98|3342.98|3340.98|3341.98|3339.98|64
1591760700000|2020-06-10 03:45:00|3341.98|3339.98|3339.98|3337.98|3342.98|3340.98|3339.98|3337.98|82
1591761000000|2020-06-10 03:50:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|78
1591761300000|2020-06-10 03:55:00|3339.98|3337.98|3341.98|3339.98|3341.98|3339.98|3339.98|3337.98|151
1591761600000|2020-06-10 04:00:00|3341.48|3339.48|3339.98|3337.98|3341.98|3339.98|3339.98|3337.98|61
1591761900000|2020-06-10 04:05:00|3340.98|3338.98|3337.98|3335.98|3340.98|3338.98|3337.98|3335.98|193
1591762200000|2020-06-10 04:10:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3337.98|3335.98|118
1591762500000|2020-06-10 04:15:00|3339.98|3337.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|16
1591762800000|2020-06-10 04:20:00|3339.98|3337.98|3337.48|3335.48|3339.98|3337.98|3336.98|3334.98|191
1591763100000|2020-06-10 04:25:00|3336.98|3334.98|3337.98|3335.98|3337.98|3335.98|3336.98|3334.98|92
1591763400000|2020-06-10 04:30:00|3338.98|3336.98|3339.98|3337.98|3339.98|3337.98|3337.98|3335.98|115
1591763700000|2020-06-10 04:35:00|3339.48|3337.48|3337.98|3335.98|3339.98|3337.98|3337.98|3335.98|51
1591764000000|2020-06-10 04:40:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|46
1591764300000|2020-06-10 04:45:00|3339.48|3337.48|3339.98|3337.98|3339.98|3337.98|3338.98|3336.98|53
1591764600000|2020-06-10 04:50:00|3340.98|3338.98|3341.98|3339.98|3341.98|3339.98|3340.98|3338.98|188
1591764900000|2020-06-10 04:55:00|3340.98|3338.98|3341.98|3339.98|3341.98|3339.98|3340.98|3338.98|106
1591765200000|2020-06-10 05:00:00|3342.98|3340.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|165
1591765500000|2020-06-10 05:05:00|3343.98|3341.98|3343.98|3341.98|3343.98|3341.98|3343.98|3341.98|184
1591765800000|2020-06-10 05:10:00|3342.98|3340.98|3342.98|3340.98|3342.98|3340.98|3341.98|3339.98|80
1591766100000|2020-06-10 05:15:00|3343.98|3341.98|3344.98|3342.98|3344.98|3342.98|3342.98|3340.98|192
1591766400000|2020-06-10 05:20:00|3345.48|3343.48|3344.98|3342.98|3345.48|3343.48|3343.98|3341.98|173
1591766700000|2020-06-10 05:25:00|3345.48|3343.48|3345.98|3343.98|3345.98|3343.98|3343.98|3341.98|102
1591767000000|2020-06-10 05:30:00|3346.98|3344.98|3348.98|3346.98|3348.98|3346.98|3346.98|3344.98|367
1591767300000|2020-06-10 05:35:00|3349.98|3347.98|3351.98|3349.98|3351.98|3349.98|3349.98|3347.98|392
1591767600000|2020-06-10 05:40:00|3350.98|3348.98|3351.98|3349.98|3351.98|3349.98|3350.98|3348.98|507
1591767900000|2020-06-10 05:45:00|3352.98|3350.98|3348.98|3346.98|3352.98|3350.98|3348.98|3346.98|593
1591768200000|2020-06-10 05:50:00|3347.98|3345.98|3347.98|3345.98|3348.98|3346.98|3346.98|3344.98|406
1591768500000|2020-06-10 05:55:00|3346.98|3344.98|3347.98|3345.98|3349.48|3347.48|3346.98|3344.98|657
1591768800000|2020-06-10 06:00:00|3347.73|3346.23|3344.73|3343.23|3347.73|3346.23|3344.73|3343.23|1135
1591769100000|2020-06-10 06:05:00|3345.73|3344.23|3343.73|3342.23|3345.73|3344.23|3340.73|3339.23|2001
1591769400000|2020-06-10 06:10:00|3344.73|3343.23|3340.73|3339.23|3344.73|3343.23|3340.73|3339.23|1522
1591769700000|2020-06-10 06:15:00|3341.73|3340.23|3343.73|3342.23|3345.73|3344.23|3341.73|3340.23|1247
1591770000000|2020-06-10 06:20:00|3342.73|3341.23|3341.73|3340.23|3343.73|3342.23|3341.73|3340.23|531
1591770300000|2020-06-10 06:25:00|3341.23|3339.73|3338.73|3337.23|3341.73|3340.23|3338.73|3337.23|1177
1591770600000|2020-06-10 06:30:00|3339.73|3338.23|3338.73|3337.23|3339.73|3338.23|3337.73|3336.23|1120
1591770900000|2020-06-10 06:35:00|3337.73|3336.23|3337.73|3336.23|3340.73|3339.23|3336.73|3335.23|1847
1591771200000|2020-06-10 06:40:00|3338.73|3337.23|3339.73|3338.23|3340.73|3339.23|3336.73|3335.23|1035
1591771500000|2020-06-10 06:45:00|3340.73|3339.23|3340.73|3339.23|3340.73|3339.23|3338.73|3337.23|1066
1591771800000|2020-06-10 06:50:00|3339.73|3338.23|3338.73|3337.23|3340.73|3339.23|3337.73|3336.23|1098
1591772100000|2020-06-10 06:55:00|3337.73|3336.23|3336.73|3335.23|3340.73|3339.23|3336.73|3335.23|3813
1591772400000|2020-06-10 07:00:00|3337.73|3336.23|3349.73|3348.23|3349.73|3348.23|3335.73|3334.23|15840
1591772700000|2020-06-10 07:05:00|3348.73|3347.23|3351.73|3350.23|3353.73|3352.23|3348.73|3347.23|11168
1591773000000|2020-06-10 07:10:00|3352.73|3351.23|3356.73|3355.23|3357.73|3356.23|3348.73|3347.23|9235
1591773300000|2020-06-10 07:15:00|3356.23|3354.73|3352.73|3351.23|3357.73|3356.23|3349.73|3348.23|9121
1591773600000|2020-06-10 07:20:00|3351.73|3350.23|3346.73|3345.23|3353.73|3352.23|3345.73|3344.23|6912
1591773900000|2020-06-10 07:25:00|3347.73|3346.23|3354.73|3353.23|3354.73|3353.23|3347.73|3346.23|6291
1591774200000|2020-06-10 07:30:00|3353.73|3352.23|3346.73|3345.23|3354.73|3353.23|3345.73|3344.23|8238
1591774500000|2020-06-10 07:35:00|3345.73|3344.23|3346.73|3345.23|3349.73|3348.23|3344.73|3343.23|7044
1591774800000|2020-06-10 07:40:00|3346.53|3345.03|3343.53|3342.03|3347.53|3346.03|3341.53|3340.03|8074
1591775100000|2020-06-10 07:45:00|3344.53|3343.03|3342.53|3341.03|3346.53|3345.03|3340.53|3339.03|10570
1591775400000|2020-06-10 07:50:00|3343.53|3342.03|3343.53|3342.03|3346.53|3345.03|3342.53|3341.03|4016
1591775700000|2020-06-10 07:55:00|3344.53|3343.03|3347.53|3346.03|3348.53|3347.03|3344.53|3343.03|4785
1591776000000|2020-06-10 08:00:00|3347.03|3345.53|3337.53|3336.03|3347.53|3346.03|3337.53|3336.03|5010
1591776300000|2020-06-10 08:05:00|3338.53|3337.03|3340.53|3339.03|3340.53|3339.03|3335.53|3334.03|4581
1591776600000|2020-06-10 08:10:00|3340.03|3338.53|3344.53|3343.03|3344.53|3343.03|3337.53|3336.03|4262
1591776900000|2020-06-10 08:15:00|3344.03|3342.53|3344.53|3343.03|3347.53|3346.03|3342.53|3341.03|6007
1591777200000|2020-06-10 08:20:00|3343.53|3342.03|3339.53|3338.03|3343.53|3342.03|3338.53|3337.03|6187
1591777500000|2020-06-10 08:25:00|3340.53|3339.03|3339.53|3338.03|3342.53|3341.03|3338.53|3337.03|9241
1591777800000|2020-06-10 08:30:00|3338.53|3337.03|3338.53|3337.03|3340.53|3339.03|3336.53|3335.03|4049
1591778100000|2020-06-10 08:35:00|3339.53|3338.03|3337.53|3336.03|3340.53|3339.03|3335.53|3334.03|3501
1591778400000|2020-06-10 08:40:00|3336.53|3335.03|3333.53|3332.03|3337.53|3336.03|3333.53|3332.03|8117
1591778700000|2020-06-10 08:45:00|3334.53|3333.03|3329.53|3328.03|3334.53|3333.03|3329.53|3328.03|6729
1591779000000|2020-06-10 08:50:00|3330.53|3329.03|3331.53|3330.03|3331.53|3330.03|3329.53|3328.03|3686
1591779300000|2020-06-10 08:55:00|3332.03|3330.53|3324.53|3323.03|3332.53|3331.03|3321.53|3320.03|15856
1591779600000|2020-06-10 09:00:00|3323.53|3322.03|3304.53|3303.03|3324.53|3323.03|3302.53|3301.03|18294
1591779900000|2020-06-10 09:05:00|3305.53|3304.03|3313.53|3312.03|3316.53|3315.03|3304.53|3303.03|18719
1591780200000|2020-06-10 09:10:00|3314.53|3313.03|3315.53|3314.03|3318.53|3317.03|3313.53|3312.03|9770
1591780500000|2020-06-10 09:15:00|3316.53|3315.03|3310.53|3309.03|3316.53|3315.03|3309.53|3308.03|14705
1591780800000|2020-06-10 09:20:00|3309.53|3308.03|3312.53|3311.03|3315.53|3314.03|3309.53|3308.03|6853
1591781100000|2020-06-10 09:25:00|3311.53|3310.03|3312.53|3311.03|3312.53|3311.03|3308.53|3307.03|5208
1591781400000|2020-06-10 09:30:00|3311.53|3310.03|3317.53|3316.03|3317.53|3316.03|3311.53|3310.03|3804
1591781700000|2020-06-10 09:35:00|3316.53|3315.03|3314.53|3313.03|3317.03|3315.53|3312.53|3311.03|4649
1591782000000|2020-06-10 09:40:00|3313.53|3312.03|3315.53|3314.03|3315.53|3314.03|3308.53|3307.03|6354
1591782300000|2020-06-10 09:45:00|3315.03|3313.53|3307.53|3306.03|3315.53|3314.03|3306.53|3305.03|6141
1591782600000|2020-06-10 09:50:00|3308.03|3306.53|3310.53|3309.03|3310.53|3309.03|3306.53|3305.03|6654
1591782900000|2020-06-10 09:55:00|3309.53|3308.03|3309.53|3308.03|3310.53|3309.03|3306.53|3305.03|3937
1591783200000|2020-06-10 10:00:00|3310.53|3309.03|3302.53|3301.03|3310.53|3309.03|3302.53|3301.03|6853
1591783500000|2020-06-10 10:05:00|3303.53|3302.03|3296.53|3295.03|3303.53|3302.03|3295.53|3294.03|7166
1591783800000|2020-06-10 10:10:00|3297.53|3296.03|3292.53|3291.03|3297.53|3296.03|3291.53|3290.03|7567
1591784100000|2020-06-10 10:15:00|3291.53|3290.03|3298.53|3297.03|3302.53|3301.03|3290.53|3289.03|11856
1591784400000|2020-06-10 10:20:00|3297.53|3296.03|3299.53|3298.03|3300.53|3299.03|3297.53|3296.03|13089
1591784700000|2020-06-10 10:25:00|3300.53|3299.03|3297.53|3296.03|3302.53|3301.03|3296.53|3295.03|5962
1591785000000|2020-06-10 10:30:00|3298.53|3297.03|3299.53|3298.03|3301.53|3300.03|3297.53|3296.03|5239
1591785300000|2020-06-10 10:35:00|3300.53|3299.03|3302.53|3301.03|3303.53|3302.03|3299.53|3298.03|6070
1591785600000|2020-06-10 10:40:00|3301.53|3300.03|3305.53|3304.03|3305.53|3304.03|3301.53|3300.03|7405
1591785900000|2020-06-10 10:45:00|3306.53|3305.03|3306.53|3305.03|3308.53|3307.03|3302.53|3301.03|6726
1591786200000|2020-06-10 10:50:00|3305.53|3304.03|3308.53|3307.03|3311.53|3310.03|3305.53|3304.03|8794
1591786500000|2020-06-10 10:55:00|3309.53|3308.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|6846
1591786800000|2020-06-10 11:00:00|3309.53|3308.03|3310.53|3309.03|3313.53|3312.03|3307.53|3306.03|6618
1591787100000|2020-06-10 11:05:00|3309.53|3308.03|3309.53|3308.03|3312.53|3311.03|3308.53|3307.03|5534
1591787400000|2020-06-10 11:10:00|3308.53|3307.03|3310.53|3309.03|3311.53|3310.03|3307.53|3306.03|7584
1591787700000|2020-06-10 11:15:00|3311.53|3310.03|3309.53|3308.03|3311.53|3310.03|3307.53|3306.03|4406
1591788000000|2020-06-10 11:20:00|3308.53|3307.03|3307.53|3306.03|3309.53|3308.03|3305.53|3304.03|6470
1591788300000|2020-06-10 11:25:00|3308.53|3307.03|3302.53|3301.03|3310.53|3309.03|3300.53|3299.03|10074
1591788600000|2020-06-10 11:30:00|3303.53|3302.03|3305.53|3304.03|3307.53|3306.03|3302.53|3301.03|3043
1591788900000|2020-06-10 11:35:00|3306.53|3305.03|3314.53|3313.03|3314.53|3313.03|3306.53|3305.03|7227
1591789200000|2020-06-10 11:40:00|3314.84|3313.34|3312.84|3311.34|3315.84|3314.34|3311.84|3310.34|3429
1591789500000|2020-06-10 11:45:00|3311.84|3310.34|3316.84|3315.34|3316.84|3315.34|3311.84|3310.34|3652
1591789800000|2020-06-10 11:50:00|3314.84|3313.34|3313.84|3312.34|3315.84|3314.34|3312.84|3311.34|4390
1591790100000|2020-06-10 11:55:00|3314.84|3313.34|3317.84|3316.34|3320.84|3319.34|3314.34|3312.84|8753
1591790400000|2020-06-10 12:00:00|3318.84|3317.34|3318.84|3317.34|3320.84|3319.34|3316.84|3315.34|8287
1591790700000|2020-06-10 12:05:00|3317.84|3316.34|3315.84|3314.34|3319.84|3318.34|3315.84|3314.34|6926
1591791000000|2020-06-10 12:10:00|3316.84|3315.34|3318.84|3317.34|3322.84|3321.34|3316.84|3315.34|12152
1591791300000|2020-06-10 12:15:00|3319.84|3318.34|3318.84|3317.34|3320.84|3319.34|3317.34|3315.84|7497
1591791600000|2020-06-10 12:20:00|3318.34|3316.84|3317.84|3316.34|3320.84|3319.34|3316.84|3315.34|8269
1591791900000|2020-06-10 12:25:00|3318.84|3317.34|3319.84|3318.34|3323.84|3322.34|3318.84|3317.34|4877
1591792200000|2020-06-10 12:30:00|3319.34|3317.84|3320.84|3319.34|3323.84|3322.34|3317.84|3316.34|6908
1591792500000|2020-06-10 12:35:00|3321.84|3320.34|3318.84|3317.34|3322.84|3321.34|3318.84|3317.34|6501
1591792800000|2020-06-10 12:40:00|3319.84|3318.34|3320.84|3319.34|3321.84|3320.34|3318.84|3317.34|4907
1591793100000|2020-06-10 12:45:00|3319.84|3318.34|3321.84|3320.34|3322.84|3321.34|3319.84|3318.34|6892
1591793400000|2020-06-10 12:50:00|3322.84|3321.34|3328.84|3327.34|3330.84|3329.34|3321.84|3320.34|13133
1591793700000|2020-06-10 12:55:00|3329.84|3328.34|3328.84|3327.34|3330.84|3329.34|3326.84|3325.34|9566
1591794000000|2020-06-10 13:00:00|3327.84|3326.34|3324.84|3323.34|3329.84|3328.34|3324.84|3323.34|4781
1591794300000|2020-06-10 13:05:00|3325.84|3324.34|3323.84|3322.34|3325.84|3324.34|3323.84|3322.34|15689
1591794600000|2020-06-10 13:10:00|3322.84|3321.34|3323.84|3322.34|3324.84|3323.34|3322.84|3321.34|3393
1591794900000|2020-06-10 13:15:00|3324.84|3323.34|3317.84|3316.34|3324.84|3323.34|3317.84|3316.34|7112
1591795200000|2020-06-10 13:20:00|3318.84|3317.34|3317.84|3316.34|3318.84|3317.34|3314.84|3313.34|3905
1591795500000|2020-06-10 13:25:00|3316.84|3315.34|3316.84|3315.34|3318.84|3317.34|3314.84|3313.34|4749
1591795800000|2020-06-10 13:30:00|3317.84|3316.34|3312.84|3311.34|3319.84|3318.34|3312.34|3310.84|10048
1591796100000|2020-06-10 13:35:00|3312.34|3310.84|3309.84|3308.34|3313.84|3312.34|3309.84|3308.34|12313
1591796400000|2020-06-10 13:40:00|3310.34|3308.84|3305.84|3304.34|3312.84|3311.34|3304.84|3303.34|14439
1591796700000|2020-06-10 13:45:00|3304.84|3303.34|3306.84|3305.34|3307.84|3306.34|3302.84|3301.34|11960
1591797000000|2020-06-10 13:50:00|3305.84|3304.34|3300.84|3299.34|3307.84|3306.34|3300.84|3299.34|6976
1591797300000|2020-06-10 13:55:00|3301.34|3299.84|3307.84|3306.34|3307.84|3306.34|3299.84|3298.34|12285
1591797600000|2020-06-10 14:00:00|3306.84|3305.34|3306.84|3305.34|3311.84|3310.34|3305.84|3304.34|9369
1591797900000|2020-06-10 14:05:00|3307.84|3306.34|3308.84|3307.34|3308.84|3307.34|3303.84|3302.34|6680
1591798200000|2020-06-10 14:10:00|3308.95|3307.45|3297.95|3296.45|3308.95|3307.45|3296.95|3295.45|13812
1591798500000|2020-06-10 14:15:00|3298.95|3297.45|3295.95|3294.45|3300.95|3299.45|3295.95|3294.45|17276
1591798800000|2020-06-10 14:20:00|3295.45|3293.95|3292.95|3291.45|3296.95|3295.45|3289.95|3288.45|27161
1591799100000|2020-06-10 14:25:00|3293.95|3292.45|3292.95|3291.45|3296.95|3295.45|3289.95|3288.45|18805
1591799400000|2020-06-10 14:30:00|3291.95|3290.45|3295.95|3294.45|3296.95|3295.45|3288.95|3287.45|19212
1591799700000|2020-06-10 14:35:00|3296.95|3295.45|3299.95|3298.45|3299.95|3298.45|3293.95|3292.45|12980
1591800000000|2020-06-10 14:40:00|3300.45|3298.95|3296.95|3295.45|3301.95|3300.45|3295.95|3294.45|10245
1591800300000|2020-06-10 14:45:00|3297.95|3296.45|3299.95|3298.45|3302.95|3301.45|3297.95|3296.45|13526
1591800600000|2020-06-10 14:50:00|3300.95|3299.45|3295.95|3294.45|3302.95|3301.45|3295.95|3294.45|8161
1591800900000|2020-06-10 14:55:00|3296.95|3295.45|3296.95|3295.45|3297.95|3296.45|3291.95|3290.45|9563
1591801200000|2020-06-10 15:00:00|3296.45|3294.95|3303.95|3302.45|3303.95|3302.45|3294.95|3293.45|8973
1591801500000|2020-06-10 15:05:00|3302.95|3301.45|3304.95|3303.45|3309.95|3308.45|3302.95|3301.45|12613
1591801800000|2020-06-10 15:10:00|3305.95|3304.45|3304.95|3303.45|3306.95|3305.45|3300.95|3299.45|8731
1591802100000|2020-06-10 15:15:00|3305.95|3304.45|3307.95|3306.45|3307.95|3306.45|3304.95|3303.45|11987
1591802400000|2020-06-10 15:20:00|3308.95|3307.45|3303.95|3302.45|3308.95|3307.45|3303.95|3302.45|21483
1591802700000|2020-06-10 15:25:00|3304.95|3303.45|3302.95|3301.45|3305.95|3304.45|3301.95|3300.45|39438
1591803000000|2020-06-10 15:30:00|3301.95|3300.45|3295.95|3294.45|3302.95|3301.45|3295.95|3294.45|60958
1591803300000|2020-06-10 15:35:00|3294.95|3293.45|3297.95|3296.45|3298.95|3297.45|3291.95|3290.45|32433
1591803600000|2020-06-10 15:40:00|3298.95|3297.45|3297.95|3296.45|3300.95|3299.45|3296.95|3295.45|10243
1591803900000|2020-06-10 15:45:00|3298.95|3297.45|3297.95|3296.45|3298.95|3297.45|3295.95|3294.45|6985
1591804200000|2020-06-10 15:50:00|3296.95|3295.45|3298.95|3297.45|3299.95|3298.45|3296.95|3295.45|9320
1591804500000|2020-06-10 15:55:00|3297.95|3296.45|3295.95|3294.45|3298.95|3297.45|3295.95|3294.45|10566
1591804800000|2020-06-10 16:00:00|3296.95|3295.45|3298.95|3297.45|3299.95|3298.45|3294.95|3293.45|9556
1591805100000|2020-06-10 16:05:00|3297.95|3296.45|3296.95|3295.45|3298.95|3297.45|3294.95|3293.45|4310
1591805400000|2020-06-10 16:10:00|3295.95|3294.45|3296.95|3295.45|3297.95|3296.45|3295.95|3294.45|1623
1591805700000|2020-06-10 16:15:00|3295.95|3294.45|3300.95|3299.45|3300.95|3299.45|3295.95|3294.45|5366
1591806000000|2020-06-10 16:20:00|3301.45|3299.95|3301.95|3300.45|3301.95|3300.45|3300.95|3299.45|1673
1591806300000|2020-06-10 16:25:00|3300.95|3299.45|3302.95|3301.45|3302.95|3301.45|3300.95|3299.45|3280
1591806600000|2020-06-10 16:30:00|3301.95|3300.45|3298.95|3297.45|3301.95|3300.45|3298.95|3297.45|2638
1591806900000|2020-06-10 16:35:00|3297.95|3296.45|3298.95|3297.45|3298.95|3297.45|3296.95|3295.45|1260
1591807200000|2020-06-10 16:40:00|3297.95|3296.45|3299.95|3298.45|3300.45|3298.95|3297.95|3296.45|757
1591807500000|2020-06-10 16:45:00|3298.95|3297.45|3299.95|3298.45|3299.95|3298.45|3298.95|3297.45|1048
1591807800000|2020-06-10 16:50:00|3300.95|3299.45|3300.95|3299.45|3301.95|3300.45|3300.95|3299.45|1008
1591808100000|2020-06-10 16:55:00|3301.95|3300.45|3300.95|3299.45|3301.95|3300.45|3300.95|3299.45|1453
1591808400000|2020-06-10 17:00:00|3299.95|3298.45|3296.95|3295.45|3300.95|3299.45|3295.95|3294.45|2857
1591808700000|2020-06-10 17:05:00|3297.45|3295.95|3301.95|3300.45|3301.95|3300.45|3296.95|3295.45|1769
1591809000000|2020-06-10 17:10:00|3300.95|3299.45|3298.95|3297.45|3300.95|3299.45|3298.95|3297.45|1710
1591809300000|2020-06-10 17:15:00|3299.95|3298.45|3299.95|3298.45|3301.95|3300.45|3299.95|3298.45|1492
1591809600000|2020-06-10 17:20:00|3298.95|3297.45|3298.95|3297.45|3299.95|3298.45|3298.95|3297.45|1713
1591809900000|2020-06-10 17:25:00|3297.95|3296.45|3296.95|3295.45|3298.95|3297.45|3296.95|3295.45|1229
1591810200000|2020-06-10 17:30:00|3297.95|3296.45|3297.95|3296.45|3298.95|3297.45|3296.95|3295.45|1024
1591810500000|2020-06-10 17:35:00|3297.45|3295.95|3296.95|3295.45|3297.95|3296.45|3295.95|3294.45|1416
1591810800000|2020-06-10 17:40:00|3295.95|3294.45|3295.95|3294.45|3298.95|3297.45|3295.95|3294.45|1725
1591811100000|2020-06-10 17:45:00|3296.95|3295.45|3296.95|3295.45|3296.95|3295.45|3295.95|3294.45|791
1591811400000|2020-06-10 17:50:00|3295.95|3294.45|3296.95|3295.45|3296.95|3295.45|3294.95|3293.45|2054
1591811700000|2020-06-10 17:55:00|3296.45|3294.95|3294.95|3293.45|3296.95|3295.45|3294.95|3293.45|1049
1591812000000|2020-06-10 18:00:00|3295.45|3293.95|3308.95|3307.45|3312.95|3311.45|3289.95|3288.45|6782
1591812300000|2020-06-10 18:05:00|3309.95|3308.45|3302.95|3301.45|3311.95|3310.45|3302.45|3300.95|5267
1591812600000|2020-06-10 18:10:00|3303.95|3302.45|3308.95|3307.45|3308.95|3307.45|3303.95|3302.45|2832
1591812900000|2020-06-10 18:15:00|3309.95|3308.45|3313.95|3312.45|3317.95|3316.45|3308.95|3307.45|6764
1591813200000|2020-06-10 18:20:00|3312.95|3311.45|3308.95|3307.45|3313.95|3312.45|3306.95|3305.45|4198
1591813500000|2020-06-10 18:25:00|3309.45|3307.95|3310.95|3309.45|3310.95|3309.45|3307.95|3306.45|1628
1591813800000|2020-06-10 18:30:00|3310.45|3308.95|3302.95|3301.45|3310.45|3308.95|3302.95|3301.45|2611
1591814100000|2020-06-10 18:35:00|3303.45|3301.95|3298.95|3297.45|3305.95|3304.45|3298.95|3297.45|2207
1591814400000|2020-06-10 18:40:00|3299.45|3297.95|3297.95|3296.45|3299.45|3297.95|3288.95|3287.45|9170
1591814700000|2020-06-10 18:45:00|3296.95|3295.45|3288.95|3287.45|3298.95|3297.45|3288.95|3287.45|3322
1591815000000|2020-06-10 18:50:00|3289.95|3288.45|3283.45|3281.95|3291.95|3290.45|3279.95|3278.45|5864
1591815300000|2020-06-10 18:55:00|3282.95|3281.45|3286.95|3285.45|3286.95|3285.45|3279.95|3278.45|2775
1591815600000|2020-06-10 19:00:00|3285.95|3284.45|3278.95|3277.45|3286.95|3285.45|3276.95|3275.45|4560
1591815900000|2020-06-10 19:05:00|3279.95|3278.45|3288.95|3287.45|3290.95|3289.45|3279.95|3278.45|4595
1591816200000|2020-06-10 19:10:00|3289.45|3287.95|3289.95|3288.45|3291.95|3290.45|3286.95|3285.45|3339
1591816500000|2020-06-10 19:15:00|3290.45|3288.95|3290.95|3289.45|3291.95|3290.45|3286.95|3285.45|889
1591816800000|2020-06-10 19:20:00|3291.45|3289.95|3287.95|3286.45|3291.45|3289.95|3285.95|3284.45|815
1591817100000|2020-06-10 19:25:00|3288.95|3287.45|3295.95|3294.45|3297.45|3295.95|3284.95|3283.45|6104
1591817400000|2020-06-10 19:30:00|3296.45|3294.95|3292.95|3291.45|3296.95|3295.45|3291.95|3290.45|2727
1591817700000|2020-06-10 19:35:00|3292.45|3290.95|3295.45|3293.95|3295.45|3293.95|3289.45|3287.95|2257
1591818000000|2020-06-10 19:40:00|3294.95|3293.45|3292.95|3291.45|3295.95|3294.45|3291.95|3290.45|2283
1591818300000|2020-06-10 19:45:00|3293.45|3291.95|3285.95|3284.45|3293.95|3292.45|3280.95|3279.45|5164
1591818600000|2020-06-10 19:50:00|3284.95|3283.45|3285.45|3283.95|3290.95|3289.45|3282.95|3281.45|4426
1591818900000|2020-06-10 19:55:00|3284.95|3283.45|3285.95|3284.45|3287.95|3286.45|3284.95|3283.45|4922
1591819200000|2020-06-10 20:00:00|3284.9|3281.9|3277.2|3274.2|3288.6|3285.6|3276.6|3273.6|164
1591819500000|2020-06-10 20:05:00|3276.9|3273.9|3279.4|3276.4|3279.7|3276.7|3276.9|3273.9|0
1591819800000|2020-06-10 20:10:00|3278.8|3275.8|3283.4|3280.4|3284.3|3281.3|3277.5|3274.5|0
1591820100000|2020-06-10 20:15:00|3283.3|3280.3|3283.3|3280.3|3284.1|3281.1|3283.2|3280.2|0
1591820400000|2020-06-10 20:20:00|3283.2|3280.2|3283.2|3280.2|3283.2|3280.2|3282.9|3279.9|0
1591820700000|2020-06-10 20:25:00|3283.1|3280.1|3281.8|3278.8|3283.2|3280.2|3281.8|3278.8|0
1591821000000|2020-06-10 20:30:00|3280.4|3277.4|3279.8|3276.8|3281.7|3278.7|3278.3|3275.3|0
1591821300000|2020-06-10 20:35:00|3280.1|3277.1|3280.5|3277.5|3281.5|3278.5|3277.1|3274.1|0
1591821600000|2020-06-10 20:40:00|3280.8|3277.8|3280.8|3277.8|3282.1|3279.1|3279|3276|0
1591821900000|2020-06-10 20:45:00|3280.5|3277.5|3279.9|3276.9|3281.1|3278.1|3279.6|3276.6|0
1591822200000|2020-06-10 20:50:00|3279.6|3276.6|3279.6|3276.6|3280.8|3277.8|3278.4|3275.4|0
1591822500000|2020-06-10 20:55:00|3280.5|3277.5|3278|3275|3280.5|3277.5|3277.4|3274.4|0
1591822800000|2020-06-10 21:00:00|3278.1|3275.1|3278.5|3275.5|3278.6|3275.6|3277.9|3274.9|0
1591823100000|2020-06-10 21:05:00|3278.6|3275.6|3278.9|3275.9|3279|3276|3278.5|3275.5|0
1591823400000|2020-06-10 21:10:00|3278.5|3275.5|3279.1|3276.1|3279.1|3276.1|3278.4|3275.4|0
1591823700000|2020-06-10 21:15:00|3278.9|3275.9|3278.7|3275.7|3279.1|3276.1|3278.7|3275.7|0
1591824000000|2020-06-10 21:20:00|3278.3|3275.3|3278.5|3275.5|3278.8|3275.8|3277.9|3274.9|0
1591824300000|2020-06-10 21:25:00|3278.4|3275.4|3278.1|3275.1|3278.6|3275.6|3278.1|3275.1|0
1591824600000|2020-06-10 21:30:00|3278|3275|3278.1|3275.1|3278.5|3275.5|3278|3275|0
1591824900000|2020-06-10 21:35:00|3278.3|3275.3|3277.8|3274.8|3278.3|3275.3|3277.7|3274.7|0
1591825200000|2020-06-10 21:40:00|3278.1|3275.1|3277.5|3274.5|3278.3|3275.3|3277.5|3274.5|0
1591825500000|2020-06-10 21:45:00|3277.4|3274.4|3277.1|3274.1|3277.6|3274.6|3277|3274|0
1591825800000|2020-06-10 21:50:00|3277|3274|3277.5|3274.5|3277.5|3274.5|3277|3274|0
1591826100000|2020-06-10 21:55:00|3277.3|3274.3|3277.1|3274.1|3277.5|3274.5|3276.9|3273.9|0
1591826400000|2020-06-10 22:00:00|3277.8|3274.8|3281|3278|3281.6|3278.6|3275.4|3272.4|0
1591826700000|2020-06-10 22:05:00|3281.1|3278.1|3281.9|3278.9|3283.8|3280.8|3280.7|3277.7|0
1591827000000|2020-06-10 22:10:00|3281.6|3278.6|3280.4|3277.4|3282.8|3279.8|3280.1|3277.1|0
1591827300000|2020-06-10 22:15:00|3280.5|3277.5|3279.5|3276.5|3282.5|3279.5|3278.8|3275.8|0
1591827600000|2020-06-10 22:20:00|3279.8|3276.8|3275.1|3272.1|3280.4|3277.4|3274.8|3271.8|0
1591827900000|2020-06-10 22:25:00|3274.8|3271.8|3261.3|3258.3|3274.8|3271.8|3258.5|3255.5|0
1591828200000|2020-06-10 22:30:00|3262.2|3259.2|3263.6|3260.6|3264.3|3261.3|3259.7|3256.7|0
1591828500000|2020-06-10 22:35:00|3263.7|3260.7|3263.1|3260.1|3263.7|3260.7|3260.2|3257.2|0
1591828800000|2020-06-10 22:40:00|3263.4|3260.4|3261.6|3258.6|3263.7|3260.7|3260.6|3257.6|0
1591829100000|2020-06-10 22:45:00|3261.7|3258.7|3265.3|3262.3|3265.9|3262.9|3261.6|3258.6|0
1591829400000|2020-06-10 22:50:00|3264.6|3261.6|3265.3|3262.3|3265.3|3262.3|3262.8|3259.8|0
1591829700000|2020-06-10 22:55:00|3265|3262|3261.6|3258.6|3265|3262|3261.6|3258.6|0
1591830000000|2020-06-10 23:00:00|3261.4|3258.4|3265.9|3262.9|3266.8|3263.8|3260.6|3257.6|0
1591830300000|2020-06-10 23:05:00|3265.6|3262.6|3264|3261|3266.5|3263.5|3264|3261|0
1591830600000|2020-06-10 23:10:00|3263.7|3260.7|3265.6|3262.6|3266.8|3263.8|3263.1|3260.1|0
1591830900000|2020-06-10 23:15:00|3265.9|3262.9|3260|3257|3265.9|3262.9|3260|3257|0
1591831200000|2020-06-10 23:20:00|3259.7|3256.7|3255.7|3252.7|3259.7|3256.7|3252.6|3249.6|0
1591831500000|2020-06-10 23:25:00|3255.5|3252.5|3253.8|3250.8|3257.3|3254.3|3251.5|3248.5|0
1591831800000|2020-06-10 23:30:00|3254.1|3251.1|3252.9|3249.9|3254.4|3251.4|3250.1|3247.1|0
1591832100000|2020-06-10 23:35:00|3253|3250|3253.2|3250.2|3255|3252|3251.9|3248.9|0
1591832400000|2020-06-10 23:40:00|3252.9|3249.9|3254.7|3251.7|3255.6|3252.6|3252.6|3249.6|0
1591832700000|2020-06-10 23:45:00|3254.4|3251.4|3257.2|3254.2|3258.4|3255.4|3254.2|3251.2|0
1591833000000|2020-06-10 23:50:00|3257.5|3254.5|3255.6|3252.6|3257.5|3254.5|3253.8|3250.8|0
1591833300000|2020-06-10 23:55:00|3255.9|3252.9|3253.5|3250.5|3255.9|3252.9|3251.3|3248.3|0
1591833600000|2020-06-11 00:00:00|3253.8|3250.8|3259|3256|3260.6|3257.6|3251.6|3248.6|0
1591833900000|2020-06-11 00:05:00|3258.7|3255.7|3263.3|3260.3|3264.3|3261.3|3258.4|3255.4|0
1591834200000|2020-06-11 00:10:00|3263|3260|3265.6|3262.6|3267.5|3264.5|3263|3260|0
1591834500000|2020-06-11 00:15:00|3265|3262|3277.2|3275.2|3278.2|3276.2|3263.2|3261.2|2272
1591834800000|2020-06-11 00:20:00|3276.2|3274.2|3280.2|3278.2|3280.2|3278.2|3276.2|3274.2|601
1591835100000|2020-06-11 00:25:00|3279.2|3277.2|3279.2|3277.2|3280.2|3278.2|3278.2|3276.2|325
1591835400000|2020-06-11 00:30:00|3280.2|3278.2|3276.2|3274.2|3280.2|3278.2|3276.2|3274.2|559
1591835700000|2020-06-11 00:35:00|3275.2|3273.2|3275.2|3273.2|3277.2|3275.2|3274.2|3272.2|324
1591836000000|2020-06-11 00:40:00|3274.2|3272.2|3277.2|3275.2|3277.2|3275.2|3274.2|3272.2|54
1591836300000|2020-06-11 00:45:00|3278.2|3276.2|3277.2|3275.2|3278.2|3276.2|3274.2|3272.2|114
1591836600000|2020-06-11 00:50:00|3276.2|3274.2|3275.2|3273.2|3277.2|3275.2|3274.2|3272.2|342
1591836900000|2020-06-11 00:55:00|3274.2|3272.2|3275.2|3273.2|3276.2|3274.2|3273.2|3271.2|157
1591837200000|2020-06-11 01:00:00|3276.2|3274.2|3280.2|3278.2|3280.2|3278.2|3276.2|3274.2|154
1591837500000|2020-06-11 01:05:00|3281.2|3279.2|3282.2|3280.2|3284.2|3282.2|3281.2|3279.2|327
1591837800000|2020-06-11 01:10:00|3283.2|3281.2|3281.7|3279.7|3284.2|3282.2|3281.7|3279.7|147
1591838100000|2020-06-11 01:15:00|3281.2|3279.2|3278.2|3276.2|3283.2|3281.2|3278.2|3276.2|129
1591838400000|2020-06-11 01:20:00|3279.2|3277.2|3277.2|3275.2|3279.2|3277.2|3277.2|3275.2|68
1591838700000|2020-06-11 01:25:00|3276.7|3274.7|3279.2|3277.2|3280.2|3278.2|3276.2|3274.2|300
1591839000000|2020-06-11 01:30:00|3278.2|3276.2|3278.2|3276.2|3279.2|3277.2|3276.2|3274.2|364
1591839300000|2020-06-11 01:35:00|3279.2|3277.2|3281.2|3279.2|3283.7|3281.7|3279.2|3277.2|255
1591839600000|2020-06-11 01:40:00|3282.2|3280.2|3285.2|3283.2|3285.2|3283.2|3282.2|3280.2|295
1591839900000|2020-06-11 01:45:00|3284.7|3282.7|3282.2|3280.2|3285.2|3283.2|3282.2|3280.2|414
1591840200000|2020-06-11 01:50:00|3281.2|3279.2|3277.2|3275.2|3281.2|3279.2|3275.2|3273.2|208
1591840500000|2020-06-11 01:55:00|3277.7|3275.7|3277.2|3275.2|3278.2|3276.2|3275.2|3273.2|41
1591840800000|2020-06-11 02:00:00|3276.7|3274.7|3274.7|3272.7|3277.2|3275.2|3274.2|3272.2|210
1591841100000|2020-06-11 02:05:00|3274.2|3272.2|3271.2|3269.2|3275.2|3273.2|3271.2|3269.2|657
1591841400000|2020-06-11 02:10:00|3271.7|3269.7|3275.2|3273.2|3275.2|3273.2|3271.7|3269.7|205
1591841700000|2020-06-11 02:15:00|3276.2|3274.2|3275.7|3273.7|3277.2|3275.2|3275.2|3273.2|180
1591842000000|2020-06-11 02:20:00|3276.2|3274.2|3276.2|3274.2|3277.2|3275.2|3275.2|3273.2|60
1591842300000|2020-06-11 02:25:00|3276.7|3274.7|3276.2|3274.2|3277.2|3275.2|3276.2|3274.2|42
1591842600000|2020-06-11 02:30:00|3275.2|3273.2|3273.2|3271.2|3275.2|3273.2|3272.2|3270.2|84
1591842900000|2020-06-11 02:35:00|3272.2|3270.2|3273.2|3271.2|3273.2|3271.2|3272.2|3270.2|8
1591843200000|2020-06-11 02:40:00|3273.7|3271.7|3273.7|3271.7|3274.2|3272.2|3273.2|3271.2|89
1591843500000|2020-06-11 02:45:00|3274.2|3272.2|3273.2|3271.2|3275.2|3273.2|3272.2|3270.2|268
1591843800000|2020-06-11 02:50:00|3272.2|3270.2|3270.2|3268.2|3273.2|3271.2|3270.2|3268.2|623
1591844100000|2020-06-11 02:55:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3270.2|3268.2|31
1591844400000|2020-06-11 03:00:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3270.2|3268.2|106
1591844700000|2020-06-11 03:05:00|3269.7|3267.7|3269.2|3267.2|3270.2|3268.2|3267.2|3265.2|1294
1591845000000|2020-06-11 03:10:00|3268.2|3266.2|3270.2|3268.2|3270.2|3268.2|3268.2|3266.2|171
1591845300000|2020-06-11 03:15:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3269.2|3267.2|108
1591845600000|2020-06-11 03:20:00|3271.2|3269.2|3271.2|3269.2|3271.2|3269.2|3269.2|3267.2|203
1591845900000|2020-06-11 03:25:00|3270.2|3268.2|3267.2|3265.2|3271.2|3269.2|3267.2|3265.2|378
1591846200000|2020-06-11 03:30:00|3268.2|3266.2|3267.2|3265.2|3268.2|3266.2|3267.2|3265.2|276
1591846500000|2020-06-11 03:35:00|3266.2|3264.2|3261.2|3259.2|3268.2|3266.2|3261.2|3259.2|749
1591846800000|2020-06-11 03:40:00|3261.7|3259.7|3258.2|3256.2|3261.7|3259.7|3258.2|3256.2|757
1591847100000|2020-06-11 03:45:00|3257.2|3255.2|3249.2|3247.2|3258.2|3256.2|3248.2|3246.2|3141
1591847400000|2020-06-11 03:50:00|3248.2|3246.2|3252.2|3250.2|3252.2|3250.2|3246.2|3244.2|513
1591847700000|2020-06-11 03:55:00|3251.2|3249.2|3248.2|3246.2|3252.2|3250.2|3247.2|3245.2|250
1591848000000|2020-06-11 04:00:00|3249.2|3247.2|3249.2|3247.2|3250.2|3248.2|3248.2|3246.2|464
1591848300000|2020-06-11 04:05:00|3248.2|3246.2|3234.2|3232.2|3248.2|3246.2|3233.2|3231.2|2502
1591848600000|2020-06-11 04:10:00|3235.2|3233.2|3230.2|3228.2|3235.2|3233.2|3230.2|3228.2|1281
1591848900000|2020-06-11 04:15:00|3231.2|3229.2|3235.2|3233.2|3237.2|3235.2|3230.2|3228.2|895
1591849200000|2020-06-11 04:20:00|3234.2|3232.2|3237.2|3235.2|3237.2|3235.2|3234.2|3232.2|1100
1591849500000|2020-06-11 04:25:00|3236.2|3234.2|3240.2|3238.2|3240.2|3238.2|3236.2|3234.2|302
1591849800000|2020-06-11 04:30:00|3241.2|3239.2|3244.2|3242.2|3244.2|3242.2|3241.2|3239.2|566
1591850100000|2020-06-11 04:35:00|3245.2|3243.2|3250.2|3248.2|3250.2|3248.2|3242.2|3240.2|828
1591850400000|2020-06-11 04:40:00|3249.2|3247.2|3251.2|3249.2|3253.2|3251.2|3249.2|3247.2|537
1591850700000|2020-06-11 04:45:00|3250.2|3248.2|3248.2|3246.2|3252.2|3250.2|3248.2|3246.2|582
1591851000000|2020-06-11 04:50:00|3247.2|3245.2|3244.2|3242.2|3248.2|3246.2|3244.2|3242.2|294
1591851300000|2020-06-11 04:55:00|3245.2|3243.2|3244.2|3242.2|3247.2|3245.2|3243.2|3241.2|297
1591851600000|2020-06-11 05:00:00|3245.2|3243.2|3239.2|3237.2|3246.2|3244.2|3239.2|3237.2|545
1591851900000|2020-06-11 05:05:00|3238.2|3236.2|3238.2|3236.2|3239.2|3237.2|3237.2|3235.2|979
1591852200000|2020-06-11 05:10:00|3237.2|3235.2|3234.2|3232.2|3237.2|3235.2|3233.2|3231.2|1377
1591852500000|2020-06-11 05:15:00|3233.2|3231.2|3230.2|3228.2|3236.2|3234.2|3230.2|3228.2|904
1591852800000|2020-06-11 05:20:00|3231.2|3229.2|3232.2|3230.2|3233.2|3231.2|3229.2|3227.2|527
1591853100000|2020-06-11 05:25:00|3233.2|3231.2|3235.2|3233.2|3237.2|3235.2|3233.2|3231.2|1204
1591853400000|2020-06-11 05:30:00|3234.2|3232.2|3227.2|3225.2|3235.2|3233.2|3227.2|3225.2|2041
1591853700000|2020-06-11 05:35:00|3228.2|3226.2|3226.2|3224.2|3229.2|3227.2|3223.2|3221.2|1022
1591854000000|2020-06-11 05:40:00|3225.2|3223.2|3220.2|3218.2|3225.2|3223.2|3220.2|3218.2|1075
1591854300000|2020-06-11 05:45:00|3221.2|3219.2|3223.2|3221.2|3223.2|3221.2|3221.2|3219.2|714
1591854600000|2020-06-11 05:50:00|3222.7|3220.7|3226.2|3224.2|3226.2|3224.2|3222.2|3220.2|1059
1591854900000|2020-06-11 05:55:00|3227.2|3225.2|3227.7|3225.7|3228.2|3226.2|3225.2|3223.2|1249
1591855200000|2020-06-11 06:00:00|3227.45|3225.95|3226.95|3225.45|3232.95|3231.45|3223.95|3222.45|7479
1591855500000|2020-06-11 06:05:00|3227.95|3226.45|3232.95|3231.45|3233.95|3232.45|3227.95|3226.45|3995
1591855800000|2020-06-11 06:10:00|3233.95|3232.45|3232.95|3231.45|3233.95|3232.45|3226.95|3225.45|3686
1591856100000|2020-06-11 06:15:00|3231.95|3230.45|3234.95|3233.45|3234.95|3233.45|3229.45|3227.95|2529
1591856400000|2020-06-11 06:20:00|3233.95|3232.45|3234.95|3233.45|3236.95|3235.45|3233.95|3232.45|1937
1591856700000|2020-06-11 06:25:00|3233.95|3232.45|3228.95|3227.45|3235.95|3234.45|3228.95|3227.45|2533
1591857000000|2020-06-11 06:30:00|3229.95|3228.45|3230.95|3229.45|3232.95|3231.45|3225.95|3224.45|6231
1591857300000|2020-06-11 06:35:00|3231.95|3230.45|3233.95|3232.45|3234.95|3233.45|3230.95|3229.45|1639
1591857600000|2020-06-11 06:40:00|3234.95|3233.45|3232.95|3231.45|3236.95|3235.45|3232.95|3231.45|3092
1591857900000|2020-06-11 06:45:00|3231.95|3230.45|3230.95|3229.45|3232.95|3231.45|3227.95|3226.45|3923
1591858200000|2020-06-11 06:50:00|3231.95|3230.45|3230.95|3229.45|3231.95|3230.45|3227.95|3226.45|4916
1591858500000|2020-06-11 06:55:00|3229.95|3228.45|3227.95|3226.45|3229.95|3228.45|3225.95|3224.45|4122
1591858800000|2020-06-11 07:00:00|3226.95|3225.45|3215.95|3214.45|3228.95|3227.45|3211.95|3210.45|28515
1591859100000|2020-06-11 07:05:00|3214.95|3213.45|3209.95|3208.45|3219.95|3218.45|3208.95|3207.45|20400
1591859400000|2020-06-11 07:10:00|3208.95|3207.45|3204.95|3203.45|3208.95|3207.45|3199.95|3198.45|27453
1591859700000|2020-06-11 07:15:00|3203.95|3202.45|3205.95|3204.45|3211.95|3210.45|3200.95|3199.45|23333
1591860000000|2020-06-11 07:20:00|3206.95|3205.45|3207.95|3206.45|3210.95|3209.45|3201.95|3200.45|22172
1591860300000|2020-06-11 07:25:00|3208.45|3206.95|3215.95|3214.45|3216.95|3215.45|3206.95|3205.45|15675
1591860600000|2020-06-11 07:30:00|3216.95|3215.45|3217.95|3216.45|3218.95|3217.45|3210.95|3209.45|11168
1591860900000|2020-06-11 07:35:00|3218.95|3217.45|3221.95|3220.45|3223.95|3222.45|3217.95|3216.45|13348
1591861200000|2020-06-11 07:40:00|3221.66|3220.16|3214.66|3213.16|3221.66|3220.16|3211.66|3210.16|11851
1591861500000|2020-06-11 07:45:00|3213.66|3212.16|3203.66|3202.16|3216.66|3215.16|3203.66|3202.16|14864
1591861800000|2020-06-11 07:50:00|3204.66|3203.16|3210.66|3209.16|3210.66|3209.16|3202.66|3201.16|16635
1591862100000|2020-06-11 07:55:00|3211.66|3210.16|3204.66|3203.16|3212.66|3211.16|3204.66|3203.16|10272
1591862400000|2020-06-11 08:00:00|3203.66|3202.16|3207.66|3206.16|3209.16|3207.66|3201.66|3200.16|7399
1591862700000|2020-06-11 08:05:00|3208.66|3207.16|3214.66|3213.16|3217.66|3216.16|3207.66|3206.16|7412
1591863000000|2020-06-11 08:10:00|3213.66|3212.16|3213.66|3212.16|3218.66|3217.16|3213.66|3212.16|5213
1591863300000|2020-06-11 08:15:00|3212.66|3211.16|3211.66|3210.16|3215.66|3214.16|3209.66|3208.16|5649
1591863600000|2020-06-11 08:20:00|3212.66|3211.16|3212.66|3211.16|3215.66|3214.16|3210.66|3209.16|4410
1591863900000|2020-06-11 08:25:00|3213.66|3212.16|3210.66|3209.16|3215.66|3214.16|3209.66|3208.16|19401
1591864200000|2020-06-11 08:30:00|3209.66|3208.16|3212.66|3211.16|3215.66|3214.16|3208.66|3207.16|8202
1591864500000|2020-06-11 08:35:00|3213.66|3212.16|3209.66|3208.16|3217.66|3216.16|3208.66|3207.16|13088
1591864800000|2020-06-11 08:40:00|3208.66|3207.16|3202.66|3201.16|3208.66|3207.16|3201.66|3200.16|10293
1591865100000|2020-06-11 08:45:00|3201.66|3200.16|3199.66|3198.16|3202.66|3201.16|3198.66|3197.16|7198
1591865400000|2020-06-11 08:50:00|3198.66|3197.16|3200.66|3199.16|3203.66|3202.16|3197.66|3196.16|13194
1591865700000|2020-06-11 08:55:00|3199.66|3198.16|3203.66|3202.16|3204.66|3203.16|3199.66|3198.16|12572
1591866000000|2020-06-11 09:00:00|3202.66|3201.16|3207.66|3206.16|3207.66|3206.16|3200.66|3199.16|7559
1591866300000|2020-06-11 09:05:00|3206.66|3205.16|3206.66|3205.16|3210.66|3209.16|3204.66|3203.16|13812
1591866600000|2020-06-11 09:10:00|3207.66|3206.16|3211.66|3210.16|3215.66|3214.16|3206.66|3205.16|11386
1591866900000|2020-06-11 09:15:00|3212.66|3211.16|3222.66|3221.16|3224.66|3223.16|3211.66|3210.16|14976
1591867200000|2020-06-11 09:20:00|3221.66|3220.16|3213.66|3212.16|3222.66|3221.16|3213.66|3212.16|7861
1591867500000|2020-06-11 09:25:00|3214.66|3213.16|3214.66|3213.16|3217.66|3216.16|3213.66|3212.16|8561
1591867800000|2020-06-11 09:30:00|3213.66|3212.16|3222.66|3221.16|3224.66|3223.16|3213.66|3212.16|5617
1591868100000|2020-06-11 09:35:00|3223.66|3222.16|3222.66|3221.16|3224.66|3223.16|3221.66|3220.16|5490
1591868400000|2020-06-11 09:40:00|3223.66|3222.16|3221.66|3220.16|3225.66|3224.16|3221.66|3220.16|8107
1591868700000|2020-06-11 09:45:00|3222.66|3221.16|3222.66|3221.16|3223.66|3222.16|3220.66|3219.16|13955
1591869000000|2020-06-11 09:50:00|3223.66|3222.16|3229.66|3228.16|3229.66|3228.16|3222.66|3221.16|14312
1591869300000|2020-06-11 09:55:00|3231.66|3230.16|3232.66|3231.16|3235.66|3234.16|3229.66|3228.16|11078
1591869600000|2020-06-11 10:00:00|3231.66|3230.16|3233.66|3232.16|3235.66|3234.16|3230.66|3229.16|7727
1591869900000|2020-06-11 10:05:00|3232.66|3231.16|3228.66|3227.16|3235.66|3234.16|3226.66|3225.16|8526
1591870200000|2020-06-11 10:10:00|3227.66|3226.16|3225.66|3224.16|3229.66|3228.16|3224.66|3223.16|13857
1591870500000|2020-06-11 10:15:00|3223.66|3222.16|3223.66|3222.16|3224.66|3223.16|3221.66|3220.16|6938
1591870800000|2020-06-11 10:20:00|3224.66|3223.16|3229.66|3228.16|3229.66|3228.16|3223.66|3222.16|16354
1591871100000|2020-06-11 10:25:00|3230.66|3229.16|3227.66|3226.16|3231.66|3230.16|3225.66|3224.16|13281
1591871400000|2020-06-11 10:30:00|3226.66|3225.16|3223.66|3222.16|3229.66|3228.16|3223.66|3222.16|5131
1591871700000|2020-06-11 10:35:00|3222.66|3221.16|3222.66|3221.16|3223.66|3222.16|3220.66|3219.16|12181
1591872000000|2020-06-11 10:40:00|3223.66|3222.16|3222.66|3221.16|3223.66|3222.16|3219.66|3218.16|12935
1591872300000|2020-06-11 10:45:00|3223.16|3221.66|3224.66|3223.16|3224.66|3223.16|3219.66|3218.16|5710
1591872600000|2020-06-11 10:50:00|3223.66|3222.16|3225.66|3224.16|3225.66|3224.16|3223.66|3222.16|13860
1591872900000|2020-06-11 10:55:00|3226.66|3225.16|3222.66|3221.16|3226.66|3225.16|3221.66|3220.16|3952
1591873200000|2020-06-11 11:00:00|3221.66|3220.16|3220.66|3219.16|3224.66|3223.16|3219.66|3218.16|10254
1591873500000|2020-06-11 11:05:00|3221.66|3220.16|3212.66|3211.16|3221.66|3220.16|3212.66|3211.16|8090
1591873800000|2020-06-11 11:10:00|3213.66|3212.16|3208.66|3207.16|3214.16|3212.66|3208.66|3207.16|6488
1591874100000|2020-06-11 11:15:00|3207.66|3206.16|3202.66|3201.16|3207.66|3206.16|3201.66|3200.16|16586
1591874400000|2020-06-11 11:20:00|3201.66|3200.16|3206.66|3205.16|3207.66|3206.16|3200.66|3199.16|11411
1591874700000|2020-06-11 11:25:00|3205.66|3204.16|3209.66|3208.16|3210.66|3209.16|3205.66|3204.16|3855
1591875000000|2020-06-11 11:30:00|3208.66|3207.16|3210.66|3209.16|3211.66|3210.16|3207.66|3206.16|4998
1591875300000|2020-06-11 11:35:00|3209.66|3208.16|3207.66|3206.16|3211.66|3210.16|3207.66|3206.16|2021
1591875600000|2020-06-11 11:40:00|3208.27|3206.77|3207.27|3205.77|3211.27|3209.77|3207.27|3205.77|4753
1591875900000|2020-06-11 11:45:00|3208.27|3206.77|3206.27|3204.77|3209.27|3207.77|3206.27|3204.77|4200
1591876200000|2020-06-11 11:50:00|3205.27|3203.77|3198.27|3196.77|3205.27|3203.77|3196.27|3194.77|17557
1591876500000|2020-06-11 11:55:00|3197.27|3195.77|3202.27|3200.77|3204.27|3202.77|3196.27|3194.77|6923
1591876800000|2020-06-11 12:00:00|3201.77|3200.27|3199.27|3197.77|3203.77|3202.27|3196.27|3194.77|11142
1591877100000|2020-06-11 12:05:00|3200.27|3198.77|3204.27|3202.77|3206.27|3204.77|3199.27|3197.77|7250
1591877400000|2020-06-11 12:10:00|3203.27|3201.77|3203.27|3201.77|3206.27|3204.77|3201.27|3199.77|12531
1591877700000|2020-06-11 12:15:00|3203.77|3202.27|3199.77|3198.27|3204.27|3202.77|3199.27|3197.77|12663
1591878000000|2020-06-11 12:20:00|3200.27|3198.77|3197.27|3195.77|3201.27|3199.77|3193.27|3191.77|11265
1591878300000|2020-06-11 12:25:00|3196.77|3195.27|3199.27|3197.77|3201.27|3199.77|3196.27|3194.77|6450
1591878600000|2020-06-11 12:30:00|3198.27|3196.77|3192.27|3190.77|3200.27|3198.77|3189.27|3187.77|12310
1591878900000|2020-06-11 12:35:00|3191.27|3189.77|3195.27|3193.77|3195.27|3193.77|3189.27|3187.77|10218
1591879200000|2020-06-11 12:40:00|3194.27|3192.77|3195.27|3193.77|3197.27|3195.77|3193.27|3191.77|11463
1591879500000|2020-06-11 12:45:00|3194.27|3192.77|3193.27|3191.77|3198.27|3196.77|3193.27|3191.77|6434
1591879800000|2020-06-11 12:50:00|3192.27|3190.77|3195.27|3193.77|3197.27|3195.77|3191.77|3190.27|9286
1591880100000|2020-06-11 12:55:00|3194.27|3192.77|3196.27|3194.77|3196.27|3194.77|3192.27|3190.77|6671
1591880400000|2020-06-11 13:00:00|3195.27|3193.77|3187.27|3185.77|3196.27|3194.77|3186.27|3184.77|15156
1591880700000|2020-06-11 13:05:00|3188.27|3186.77|3190.27|3188.77|3190.27|3188.77|3187.27|3185.77|6319
1591881000000|2020-06-11 13:10:00|3189.27|3187.77|3184.27|3182.77|3190.27|3188.77|3182.27|3180.77|10389
1591881300000|2020-06-11 13:15:00|3185.27|3183.77|3190.27|3188.77|3190.27|3188.77|3183.27|3181.77|10013
1591881600000|2020-06-11 13:20:00|3191.27|3189.77|3193.27|3191.77|3194.27|3192.77|3190.27|3188.77|6014
1591881900000|2020-06-11 13:25:00|3192.27|3190.77|3189.27|3187.77|3193.27|3191.77|3189.27|3187.77|7213
1591882200000|2020-06-11 13:30:00|3188.27|3186.77|3192.27|3190.77|3194.27|3192.77|3180.27|3178.77|18815
1591882500000|2020-06-11 13:35:00|3191.27|3189.77|3181.27|3179.77|3195.27|3193.77|3181.27|3179.77|13998
1591882800000|2020-06-11 13:40:00|3180.27|3178.77|3192.27|3190.77|3192.27|3190.77|3180.27|3178.77|13625
1591883100000|2020-06-11 13:45:00|3191.27|3189.77|3192.27|3190.77|3201.27|3199.77|3191.27|3189.77|20003
1591883400000|2020-06-11 13:50:00|3191.27|3189.77|3197.27|3195.77|3199.27|3197.77|3189.27|3187.77|37016
1591883700000|2020-06-11 13:55:00|3196.27|3194.77|3196.27|3194.77|3200.27|3198.77|3195.27|3193.77|11632
1591884000000|2020-06-11 14:00:00|3197.27|3195.77|3186.27|3184.77|3200.27|3198.77|3185.27|3183.77|11437
1591884300000|2020-06-11 14:05:00|3187.27|3185.77|3187.27|3185.77|3191.27|3189.77|3186.27|3184.77|7262
1591884600000|2020-06-11 14:10:00|3186.85|3185.35|3188.85|3187.35|3192.85|3191.35|3184.85|3183.35|7302
1591884900000|2020-06-11 14:15:00|3187.85|3186.35|3187.85|3186.35|3191.85|3190.35|3186.85|3185.35|17245
1591885200000|2020-06-11 14:20:00|3188.85|3187.35|3180.85|3179.35|3191.85|3190.35|3179.85|3178.35|15386
1591885500000|2020-06-11 14:25:00|3179.85|3178.35|3170.85|3169.35|3179.85|3178.35|3170.85|3169.35|28065
1591885800000|2020-06-11 14:30:00|3171.85|3170.35|3176.85|3175.35|3179.85|3178.35|3170.85|3169.35|13109
1591886100000|2020-06-11 14:35:00|3175.85|3174.35|3175.85|3174.35|3176.85|3175.35|3171.85|3170.35|14097
1591886400000|2020-06-11 14:40:00|3174.85|3173.35|3168.85|3167.35|3176.85|3175.35|3168.85|3167.35|17069
1591886700000|2020-06-11 14:45:00|3167.85|3166.35|3164.85|3163.35|3171.85|3170.35|3164.85|3163.35|30207
1591887000000|2020-06-11 14:50:00|3165.85|3164.35|3167.85|3166.35|3169.85|3168.35|3162.85|3161.35|49707
1591887300000|2020-06-11 14:55:00|3168.85|3167.35|3161.85|3160.35|3168.85|3167.35|3159.85|3158.35|15349
1591887600000|2020-06-11 15:00:00|3160.85|3159.35|3166.85|3165.35|3166.85|3165.35|3156.85|3155.35|18928
1591887900000|2020-06-11 15:05:00|3165.85|3164.35|3161.85|3160.35|3170.85|3169.35|3160.85|3159.35|34706
1591888200000|2020-06-11 15:10:00|3162.85|3161.35|3163.85|3162.35|3166.85|3165.35|3161.85|3160.35|22439
1591888500000|2020-06-11 15:15:00|3164.85|3163.35|3173.85|3172.35|3173.85|3172.35|3163.85|3162.35|29735
1591888800000|2020-06-11 15:20:00|3172.85|3171.35|3162.85|3161.35|3172.85|3171.35|3162.85|3161.35|29666
1591889100000|2020-06-11 15:25:00|3161.85|3160.35|3159.85|3158.35|3162.85|3161.35|3155.85|3154.35|47227
1591889400000|2020-06-11 15:30:00|3158.85|3157.35|3145.85|3144.35|3161.85|3160.35|3143.85|3142.35|85344
1591889700000|2020-06-11 15:35:00|3144.85|3143.35|3142.85|3141.35|3148.85|3147.35|3141.85|3140.35|62182
1591890000000|2020-06-11 15:40:00|3141.85|3140.35|3143.85|3142.35|3143.85|3142.35|3137.85|3136.35|31811
1591890300000|2020-06-11 15:45:00|3142.85|3141.35|3135.85|3134.35|3143.85|3142.35|3133.85|3132.35|21148
1591890600000|2020-06-11 15:50:00|3134.85|3133.35|3138.35|3136.85|3140.85|3139.35|3132.85|3131.35|25238
1591890900000|2020-06-11 15:55:00|3137.85|3136.35|3141.85|3140.35|3141.85|3140.35|3134.85|3133.35|13704
1591891200000|2020-06-11 16:00:00|3140.85|3139.35|3139.85|3138.35|3142.85|3141.35|3134.85|3133.35|23199
1591891500000|2020-06-11 16:05:00|3140.35|3138.85|3132.85|3131.35|3140.85|3139.35|3131.85|3130.35|25632
1591891800000|2020-06-11 16:10:00|3133.85|3132.35|3127.85|3126.35|3133.85|3132.35|3127.35|3125.85|8183
1591892100000|2020-06-11 16:15:00|3128.85|3127.35|3126.85|3125.35|3128.85|3127.35|3124.85|3123.35|7700
1591892400000|2020-06-11 16:20:00|3127.85|3126.35|3122.85|3121.35|3130.85|3129.35|3122.85|3121.35|12958
1591892700000|2020-06-11 16:25:00|3121.85|3120.35|3123.85|3122.35|3123.85|3122.35|3117.85|3116.35|12823
1591893000000|2020-06-11 16:30:00|3122.85|3121.35|3131.85|3130.35|3134.85|3133.35|3122.85|3121.35|10849
1591893300000|2020-06-11 16:35:00|3131.35|3129.85|3128.85|3127.35|3134.85|3133.35|3128.85|3127.35|9579
1591893600000|2020-06-11 16:40:00|3129.35|3127.85|3122.35|3120.85|3129.85|3128.35|3120.85|3119.35|7725
1591893900000|2020-06-11 16:45:00|3121.85|3120.35|3118.85|3117.35|3127.85|3126.35|3117.85|3116.35|6460
1591894200000|2020-06-11 16:50:00|3117.85|3116.35|3112.85|3111.35|3120.85|3119.35|3112.85|3111.35|8070
1591894500000|2020-06-11 16:55:00|3111.85|3110.35|3114.85|3113.35|3118.85|3117.35|3110.85|3109.35|5784
1591894800000|2020-06-11 17:00:00|3113.85|3112.35|3126.85|3125.35|3127.85|3126.35|3113.85|3112.35|7323
1591895100000|2020-06-11 17:05:00|3125.85|3124.35|3122.85|3121.35|3126.35|3124.85|3119.85|3118.35|5477
1591895400000|2020-06-11 17:10:00|3121.85|3120.35|3129.85|3128.35|3129.85|3128.35|3119.85|3118.35|5713
1591895700000|2020-06-11 17:15:00|3128.85|3127.35|3128.85|3127.35|3131.85|3130.35|3127.85|3126.35|3274
1591896000000|2020-06-11 17:20:00|3129.35|3127.85|3131.85|3130.35|3132.85|3131.35|3128.85|3127.35|3327
1591896300000|2020-06-11 17:25:00|3130.85|3129.35|3127.85|3126.35|3132.85|3131.35|3125.85|3124.35|5587
1591896600000|2020-06-11 17:30:00|3126.85|3125.35|3132.85|3131.35|3133.85|3132.35|3126.85|3125.35|5430
1591896900000|2020-06-11 17:35:00|3131.85|3130.35|3126.85|3125.35|3132.85|3131.35|3126.85|3125.35|1802
1591897200000|2020-06-11 17:40:00|3127.85|3126.35|3123.85|3122.35|3128.85|3127.35|3122.85|3121.35|3493
1591897500000|2020-06-11 17:45:00|3123.35|3121.85|3125.85|3124.35|3127.85|3126.35|3122.85|3121.35|2122
1591897800000|2020-06-11 17:50:00|3125.35|3123.85|3130.85|3129.35|3130.85|3129.35|3123.85|3122.35|1752
1591898100000|2020-06-11 17:55:00|3129.85|3128.35|3131.85|3130.35|3135.85|3134.35|3128.35|3126.85|4973
1591898400000|2020-06-11 18:00:00|3130.85|3129.35|3123.85|3122.35|3132.85|3131.35|3122.85|3121.35|2286
1591898700000|2020-06-11 18:05:00|3124.85|3123.35|3124.85|3123.35|3129.85|3128.35|3123.85|3122.35|2140
1591899000000|2020-06-11 18:10:00|3124.35|3122.85|3121.85|3120.35|3126.85|3125.35|3118.85|3117.35|4749
1591899300000|2020-06-11 18:15:00|3122.35|3120.85|3120.85|3119.35|3124.35|3122.85|3120.85|3119.35|1711
1591899600000|2020-06-11 18:20:00|3119.85|3118.35|3124.85|3123.35|3126.85|3125.35|3119.85|3118.35|3333
1591899900000|2020-06-11 18:25:00|3124.35|3122.85|3123.85|3122.35|3126.85|3125.35|3122.35|3120.85|793
1591900200000|2020-06-11 18:30:00|3124.85|3123.35|3117.85|3116.35|3124.85|3123.35|3115.85|3114.35|2057
1591900500000|2020-06-11 18:35:00|3118.35|3116.85|3111.85|3110.35|3118.85|3117.35|3110.85|3109.35|4634
1591900800000|2020-06-11 18:40:00|3112.85|3111.35|3108.85|3107.35|3113.85|3112.35|3104.85|3103.35|9085
1591901100000|2020-06-11 18:45:00|3107.85|3106.35|3105.85|3104.35|3112.85|3111.35|3105.85|3104.35|4586
1591901400000|2020-06-11 18:50:00|3106.85|3105.35|3100.85|3099.35|3107.85|3106.35|3098.85|3097.35|6230
1591901700000|2020-06-11 18:55:00|3099.85|3098.35|3101.85|3100.35|3104.85|3103.35|3098.85|3097.35|4224
1591902000000|2020-06-11 19:00:00|3100.85|3099.35|3104.85|3103.35|3106.85|3105.35|3098.85|3097.35|2194
1591902300000|2020-06-11 19:05:00|3105.85|3104.35|3102.85|3101.35|3107.85|3106.35|3100.85|3099.35|2590
1591902600000|2020-06-11 19:10:00|3101.85|3100.35|3100.85|3099.35|3106.85|3105.35|3099.35|3097.85|2340
1591902900000|2020-06-11 19:15:00|3099.85|3098.35|3098.85|3097.35|3103.85|3102.35|3094.85|3093.35|3587
1591903200000|2020-06-11 19:20:00|3098.35|3096.85|3093.85|3092.35|3098.85|3097.35|3093.85|3092.35|3509
1591903500000|2020-06-11 19:25:00|3094.85|3093.35|3092.85|3091.35|3094.85|3093.35|3089.85|3088.35|4132
1591903800000|2020-06-11 19:30:00|3091.85|3090.35|3092.85|3091.35|3095.85|3094.35|3088.85|3087.35|5194
1591904100000|2020-06-11 19:35:00|3091.85|3090.35|3093.85|3092.35|3094.85|3093.35|3089.85|3088.35|4276
1591904400000|2020-06-11 19:40:00|3092.85|3091.35|3104.85|3103.35|3105.85|3104.35|3092.85|3091.35|5131
1591904700000|2020-06-11 19:45:00|3103.85|3102.35|3100.85|3099.35|3104.85|3103.35|3099.85|3098.35|5610
1591905000000|2020-06-11 19:50:00|3099.85|3098.35|3099.85|3098.35|3101.85|3100.35|3097.85|3096.35|5975
1591905300000|2020-06-11 19:55:00|3098.85|3097.35|3097.85|3096.35|3102.85|3101.35|3092.85|3091.35|11367
1591905600000|2020-06-11 20:00:00|3098.6|3095.6|3093.7|3090.7|3111.9|3108.9|3093.1|3090.1|333
1591905900000|2020-06-11 20:05:00|3094|3091|3092|3089|3095.7|3092.7|3084.9|3081.9|0
1591906200000|2020-06-11 20:10:00|3092.3|3089.3|3095.3|3092.3|3097.1|3094.1|3091.4|3088.4|0
1591906500000|2020-06-11 20:15:00|3095.2|3092.2|3093.3|3090.3|3095.3|3092.3|3092.7|3089.7|0
1591906800000|2020-06-11 20:20:00|3093.4|3090.4|3093.4|3090.4|3093.9|3090.9|3092.3|3089.3|0
1591907100000|2020-06-11 20:25:00|3093.2|3090.2|3093.4|3090.4|3093.5|3090.5|3093|3090|0
1591907400000|2020-06-11 20:30:00|3092.8|3089.8|3090.7|3087.7|3093.7|3090.7|3086.9|3083.9|0
1591907700000|2020-06-11 20:35:00|3091.1|3088.1|3100.3|3097.3|3103.1|3100.1|3090.7|3087.7|0
1591908000000|2020-06-11 20:40:00|3100.6|3097.6|3099|3096|3100.9|3097.9|3098.4|3095.4|0
1591908300000|2020-06-11 20:45:00|3099.6|3096.6|3108.3|3105.3|3110.1|3107.1|3099|3096|0
1591908600000|2020-06-11 20:50:00|3108.6|3105.6|3115.4|3112.4|3116.6|3113.6|3108.6|3105.6|0
1591908900000|2020-06-11 20:55:00|3115.7|3112.7|3112.2|3109.2|3116.3|3113.3|3111.3|3108.3|0
1591909200000|2020-06-11 21:00:00|3112.1|3109.1|3110.9|3107.9|3113.5|3110.5|3110.8|3107.8|0
1591909500000|2020-06-11 21:05:00|3112.1|3109.1|3111.2|3108.2|3112.5|3109.5|3111|3108|0
1591909800000|2020-06-11 21:10:00|3111.1|3108.1|3113.1|3110.1|3113.2|3110.2|3110.4|3107.4|0
1591910100000|2020-06-11 21:15:00|3113.2|3110.2|3115.4|3112.4|3116|3113|3112.6|3109.6|0
1591910400000|2020-06-11 21:20:00|3115.3|3112.3|3114.2|3111.2|3115.4|3112.4|3113.4|3110.4|0
1591910700000|2020-06-11 21:25:00|3113.9|3110.9|3113.8|3110.8|3114|3111|3112.8|3109.8|0
1591911000000|2020-06-11 21:30:00|3113.7|3110.7|3113.3|3110.3|3113.9|3110.9|3112.7|3109.7|0
1591911300000|2020-06-11 21:35:00|3113.5|3110.5|3114|3111|3114|3111|3112.1|3109.1|0
1591911600000|2020-06-11 21:40:00|3114.2|3111.2|3113.7|3110.7|3114.2|3111.2|3113.4|3110.4|0
1591911900000|2020-06-11 21:45:00|3113.8|3110.8|3112.9|3109.9|3113.8|3110.8|3112.9|3109.9|0
1591912200000|2020-06-11 21:50:00|3112.5|3109.5|3112.5|3109.5|3113.1|3110.1|3111.4|3108.4|0
1591912500000|2020-06-11 21:55:00|3112.4|3109.4|3111.8|3108.8|3112.5|3109.5|3111.1|3108.1|0
1591912800000|2020-06-11 22:00:00|3108.2|3105.2|3101.5|3098.5|3116.1|3113.1|3100.3|3097.3|0
1591913100000|2020-06-11 22:05:00|3100.8|3097.8|3105.6|3102.6|3108.2|3105.2|3098|3095|0
1591913400000|2020-06-11 22:10:00|3105.9|3102.9|3112.2|3109.2|3114.2|3111.2|3101.5|3098.5|0
1591913700000|2020-06-11 22:15:00|3112.4|3109.4|3110.5|3107.5|3112.7|3109.7|3105.9|3102.9|0
1591914000000|2020-06-11 22:20:00|3109.9|3106.9|3107.4|3104.4|3112.7|3109.7|3107.1|3104.1|0
1591914300000|2020-06-11 22:25:00|3106.8|3103.8|3102.2|3099.2|3107.1|3104.1|3101.7|3098.7|0
1591914600000|2020-06-11 22:30:00|3101.8|3098.8|3108|3105|3111.1|3108.1|3101.8|3098.8|0
1591914900000|2020-06-11 22:35:00|3109|3106|3112|3109|3113.1|3110.1|3108|3105|0
1591915200000|2020-06-11 22:40:00|3112.2|3109.2|3114.4|3111.4|3114.4|3111.4|3110.5|3107.5|0
1591915500000|2020-06-11 22:45:00|3114.8|3111.8|3118.5|3115.5|3119.9|3116.9|3114.8|3111.8|0
1591915800000|2020-06-11 22:50:00|3118.2|3115.2|3118.6|3115.6|3120.4|3117.4|3116.4|3113.4|0
1591916100000|2020-06-11 22:55:00|3118.8|3115.8|3125.4|3122.4|3126|3123|3117.4|3114.4|0
1591916400000|2020-06-11 23:00:00|3125.6|3122.6|3123.6|3120.6|3129.6|3126.6|3122.6|3119.6|0
1591916700000|2020-06-11 23:05:00|3123.9|3120.9|3122|3119|3126.6|3123.6|3120.9|3117.9|0
1591917000000|2020-06-11 23:10:00|3122.2|3119.2|3121.9|3118.9|3126|3123|3119.8|3116.8|0
1591917300000|2020-06-11 23:15:00|3122|3119|3121.4|3118.4|3122|3119|3116.1|3113.1|0
1591917600000|2020-06-11 23:20:00|3121.7|3118.7|3121.1|3118.1|3122.3|3119.3|3116.8|3113.8|0
1591917900000|2020-06-11 23:25:00|3121.4|3118.4|3122.6|3119.6|3124.8|3121.8|3121.4|3118.4|0
1591918200000|2020-06-11 23:30:00|3122.9|3119.9|3129.1|3126.1|3129.1|3126.1|3122.6|3119.6|0
1591918500000|2020-06-11 23:35:00|3129.4|3126.4|3130.7|3127.7|3131.6|3128.6|3128.8|3125.8|0
1591918800000|2020-06-11 23:40:00|3131|3128|3132.2|3129.2|3132.2|3129.2|3129.9|3126.9|0
1591919100000|2020-06-11 23:45:00|3131.9|3128.9|3131.9|3128.9|3133.5|3130.5|3127.1|3124.1|0
1591919400000|2020-06-11 23:50:00|3132.2|3129.2|3133.1|3130.1|3134.1|3131.1|3131.6|3128.6|0
1591919700000|2020-06-11 23:55:00|3133.3|3130.3|3129.4|3126.4|3134.7|3131.7|3126.3|3123.3|0
1591920000000|2020-06-12 00:00:00|3130.1|3127.1|3130.5|3127.5|3134.7|3131.7|3128.5|3125.5|0
1591920300000|2020-06-12 00:05:00|3130.7|3127.7|3124.6|3121.6|3131.6|3128.6|3121.8|3118.8|0
1591920600000|2020-06-12 00:10:00|3124.4|3121.4|3114.5|3111.5|3124.6|3121.6|3110.1|3107.1|0
1591920900000|2020-06-12 00:15:00|3114.8|3111.8|3119.1|3117.1|3119.6|3117.6|3109.1|3107.1|1853
1591921200000|2020-06-12 00:20:00|3120.1|3118.1|3121.1|3119.1|3122.6|3120.6|3117.1|3115.1|1313
1591921500000|2020-06-12 00:25:00|3121.6|3119.6|3123.1|3121.1|3125.1|3123.1|3120.6|3118.6|789
1591921800000|2020-06-12 00:30:00|3122.1|3120.1|3123.1|3121.1|3127.1|3125.1|3119.1|3117.1|930
1591922100000|2020-06-12 00:35:00|3122.6|3120.6|3123.1|3121.1|3123.1|3121.1|3118.1|3116.1|531
1591922400000|2020-06-12 00:40:00|3122.6|3120.6|3120.1|3118.1|3124.1|3122.1|3118.1|3116.1|301
1591922700000|2020-06-12 00:45:00|3119.1|3117.1|3114.1|3112.1|3119.1|3117.1|3114.1|3112.1|492
1591923000000|2020-06-12 00:50:00|3113.1|3111.1|3108.1|3106.1|3114.1|3112.1|3108.1|3106.1|705
1591923300000|2020-06-12 00:55:00|3109.1|3107.1|3109.1|3107.1|3109.1|3107.1|3106.1|3104.1|544
1591923600000|2020-06-12 01:00:00|3109.6|3107.6|3097.1|3095.1|3110.1|3108.1|3097.1|3095.1|1139
1591923900000|2020-06-12 01:05:00|3096.1|3094.1|3104.1|3102.1|3107.1|3105.1|3096.1|3094.1|697
1591924200000|2020-06-12 01:10:00|3105.1|3103.1|3110.1|3108.1|3112.1|3110.1|3104.1|3102.1|259
1591924500000|2020-06-12 01:15:00|3111.1|3109.1|3109.1|3107.1|3113.1|3111.1|3108.1|3106.1|466
1591924800000|2020-06-12 01:20:00|3108.1|3106.1|3111.1|3109.1|3113.1|3111.1|3107.1|3105.1|377
1591925100000|2020-06-12 01:25:00|3111.6|3109.6|3113.6|3111.6|3114.1|3112.1|3109.1|3107.1|283
1591925400000|2020-06-12 01:30:00|3114.1|3112.1|3117.1|3115.1|3118.1|3116.1|3110.1|3108.1|525
1591925700000|2020-06-12 01:35:00|3118.1|3116.1|3122.1|3120.1|3122.1|3120.1|3116.1|3114.1|169
1591926000000|2020-06-12 01:40:00|3121.1|3119.1|3123.1|3121.1|3123.1|3121.1|3120.1|3118.1|875
1591926300000|2020-06-12 01:45:00|3122.6|3120.6|3121.1|3119.1|3123.1|3121.1|3120.1|3118.1|927
1591926600000|2020-06-12 01:50:00|3122.1|3120.1|3125.1|3123.1|3125.1|3123.1|3120.1|3118.1|264
1591926900000|2020-06-12 01:55:00|3125.6|3123.6|3127.1|3125.1|3127.1|3125.1|3122.1|3120.1|306
1591927200000|2020-06-12 02:00:00|3128.1|3126.1|3129.1|3127.1|3129.1|3127.1|3125.1|3123.1|767
1591927500000|2020-06-12 02:05:00|3129.6|3127.6|3128.1|3126.1|3130.1|3128.1|3127.1|3125.1|665
1591927800000|2020-06-12 02:10:00|3129.1|3127.1|3139.1|3137.1|3139.1|3137.1|3129.1|3127.1|1419
1591928100000|2020-06-12 02:15:00|3138.1|3136.1|3140.1|3138.1|3143.1|3141.1|3137.1|3135.1|681
1591928400000|2020-06-12 02:20:00|3140.6|3138.6|3136.1|3134.1|3143.1|3141.1|3135.1|3133.1|472
1591928700000|2020-06-12 02:25:00|3135.6|3133.6|3135.1|3133.1|3136.1|3134.1|3134.1|3132.1|227
1591929000000|2020-06-12 02:30:00|3134.1|3132.1|3138.1|3136.1|3139.1|3137.1|3134.1|3132.1|268
1591929300000|2020-06-12 02:35:00|3139.1|3137.1|3140.1|3138.1|3142.1|3140.1|3138.1|3136.1|352
1591929600000|2020-06-12 02:40:00|3140.6|3138.6|3138.1|3136.1|3141.1|3139.1|3137.1|3135.1|71
1591929900000|2020-06-12 02:45:00|3138.6|3136.6|3141.1|3139.1|3144.1|3142.1|3138.6|3136.6|91
1591930200000|2020-06-12 02:50:00|3142.1|3140.1|3138.1|3136.1|3142.1|3140.1|3136.1|3134.1|264
1591930500000|2020-06-12 02:55:00|3137.6|3135.6|3135.1|3133.1|3137.6|3135.6|3133.1|3131.1|107
1591930800000|2020-06-12 03:00:00|3136.1|3134.1|3129.6|3127.6|3137.1|3135.1|3129.1|3127.1|369
1591931100000|2020-06-12 03:05:00|3130.1|3128.1|3132.1|3130.1|3132.1|3130.1|3128.1|3126.1|239
1591931400000|2020-06-12 03:10:00|3131.1|3129.1|3126.1|3124.1|3131.6|3129.6|3126.1|3124.1|357
1591931700000|2020-06-12 03:15:00|3127.1|3125.1|3127.1|3125.1|3131.1|3129.1|3126.1|3124.1|190
1591932000000|2020-06-12 03:20:00|3126.6|3124.6|3130.1|3128.1|3130.1|3128.1|3126.1|3124.1|80
1591932300000|2020-06-12 03:25:00|3129.1|3127.1|3131.1|3129.1|3134.1|3132.1|3129.1|3127.1|187
1591932600000|2020-06-12 03:30:00|3132.1|3130.1|3136.1|3134.1|3137.1|3135.1|3131.1|3129.1|195
1591932900000|2020-06-12 03:35:00|3137.1|3135.1|3136.1|3134.1|3137.1|3135.1|3135.1|3133.1|193
1591933200000|2020-06-12 03:40:00|3135.1|3133.1|3136.1|3134.1|3137.1|3135.1|3135.1|3133.1|155
1591933500000|2020-06-12 03:45:00|3137.1|3135.1|3140.1|3138.1|3143.1|3141.1|3137.1|3135.1|326
1591933800000|2020-06-12 03:50:00|3141.1|3139.1|3140.1|3138.1|3143.1|3141.1|3139.1|3137.1|182
1591934100000|2020-06-12 03:55:00|3141.1|3139.1|3137.1|3135.1|3141.1|3139.1|3136.1|3134.1|224
1591934400000|2020-06-12 04:00:00|3137.6|3135.6|3139.1|3137.1|3143.1|3141.1|3137.6|3135.6|441
1591934700000|2020-06-12 04:05:00|3140.1|3138.1|3143.1|3141.1|3143.1|3141.1|3139.1|3137.1|296
1591935000000|2020-06-12 04:10:00|3142.1|3140.1|3142.1|3140.1|3143.1|3141.1|3141.1|3139.1|270
1591935300000|2020-06-12 04:15:00|3143.1|3141.1|3144.1|3142.1|3145.1|3143.1|3142.1|3140.1|229
1591935600000|2020-06-12 04:20:00|3143.1|3141.1|3139.1|3137.1|3144.1|3142.1|3137.1|3135.1|383
1591935900000|2020-06-12 04:25:00|3140.1|3138.1|3140.1|3138.1|3140.1|3138.1|3138.1|3136.1|404
1591936200000|2020-06-12 04:30:00|3139.1|3137.1|3140.1|3138.1|3141.1|3139.1|3138.1|3136.1|212
1591936500000|2020-06-12 04:35:00|3141.1|3139.1|3140.1|3138.1|3141.1|3139.1|3138.1|3136.1|210
1591936800000|2020-06-12 04:40:00|3142.1|3140.1|3140.1|3138.1|3142.1|3140.1|3140.1|3138.1|529
1591937100000|2020-06-12 04:45:00|3139.1|3137.1|3134.1|3132.1|3139.1|3137.1|3133.1|3131.1|513
1591937400000|2020-06-12 04:50:00|3133.1|3131.1|3136.1|3134.1|3136.1|3134.1|3133.1|3131.1|166
1591937700000|2020-06-12 04:55:00|3137.1|3135.1|3138.1|3136.1|3139.1|3137.1|3136.1|3134.1|322
1591938000000|2020-06-12 05:00:00|3137.1|3135.1|3140.6|3138.6|3141.1|3139.1|3137.1|3135.1|608
1591938300000|2020-06-12 05:05:00|3141.1|3139.1|3134.1|3132.1|3141.1|3139.1|3134.1|3132.1|343
1591938600000|2020-06-12 05:10:00|3135.1|3133.1|3133.1|3131.1|3138.1|3136.1|3133.1|3131.1|440
1591938900000|2020-06-12 05:15:00|3132.1|3130.1|3138.1|3136.1|3138.1|3136.1|3131.1|3129.1|496
1591939200000|2020-06-12 05:20:00|3139.1|3137.1|3142.1|3140.1|3142.1|3140.1|3137.1|3135.1|656
1591939500000|2020-06-12 05:25:00|3141.6|3139.6|3140.1|3138.1|3143.1|3141.1|3140.1|3138.1|514
1591939800000|2020-06-12 05:30:00|3139.1|3137.1|3138.1|3136.1|3142.1|3140.1|3138.1|3136.1|221
1591940100000|2020-06-12 05:35:00|3139.1|3137.1|3139.1|3137.1|3139.1|3137.1|3135.1|3133.1|296
1591940400000|2020-06-12 05:40:00|3140.1|3138.1|3141.1|3139.1|3141.1|3139.1|3138.1|3136.1|595
1591940700000|2020-06-12 05:45:00|3142.1|3140.1|3140.1|3138.1|3142.1|3140.1|3137.1|3135.1|571
1591941000000|2020-06-12 05:50:00|3141.1|3139.1|3143.1|3141.1|3143.1|3141.1|3138.1|3136.1|1639
1591941300000|2020-06-12 05:55:00|3144.1|3142.1|3143.1|3141.1|3145.1|3143.1|3141.6|3139.6|1808
1591941600000|2020-06-12 06:00:00|3142.85|3141.35|3144.85|3143.35|3145.85|3144.35|3137.85|3136.35|4053
1591941900000|2020-06-12 06:05:00|3143.85|3142.35|3143.85|3142.35|3144.85|3143.35|3136.85|3135.35|3334
1591942200000|2020-06-12 06:10:00|3144.85|3143.35|3135.85|3134.35|3146.85|3145.35|3135.85|3134.35|3481
1591942500000|2020-06-12 06:15:00|3134.85|3133.35|3132.85|3131.35|3135.85|3134.35|3130.85|3129.35|4196
1591942800000|2020-06-12 06:20:00|3132.35|3130.85|3119.85|3118.35|3132.85|3131.35|3119.35|3117.85|2771
1591943100000|2020-06-12 06:25:00|3120.85|3119.35|3120.85|3119.35|3121.85|3120.35|3115.85|3114.35|3451
1591943400000|2020-06-12 06:30:00|3121.85|3120.35|3131.85|3130.35|3133.85|3132.35|3118.85|3117.35|5664
1591943700000|2020-06-12 06:35:00|3131.35|3129.85|3129.85|3128.35|3132.85|3131.35|3120.85|3119.35|5915
1591944000000|2020-06-12 06:40:00|3129.35|3127.85|3126.85|3125.35|3130.85|3129.35|3124.85|3123.35|3404
1591944300000|2020-06-12 06:45:00|3126.35|3124.85|3129.85|3128.35|3131.85|3130.35|3125.85|3124.35|4611
1591944600000|2020-06-12 06:50:00|3129.35|3127.85|3116.85|3115.35|3129.35|3127.85|3116.85|3115.35|3899
1591944900000|2020-06-12 06:55:00|3117.85|3116.35|3116.85|3115.35|3120.85|3119.35|3115.85|3114.35|5748
1591945200000|2020-06-12 07:00:00|3115.85|3114.35|3119.85|3118.35|3122.85|3121.35|3110.85|3109.35|23912
1591945500000|2020-06-12 07:05:00|3118.85|3117.35|3127.85|3126.35|3130.85|3129.35|3114.85|3113.35|27138
1591945800000|2020-06-12 07:10:00|3128.85|3127.35|3146.85|3145.35|3147.85|3146.35|3127.85|3126.35|27824
1591946100000|2020-06-12 07:15:00|3147.85|3146.35|3155.85|3154.35|3158.85|3157.35|3147.85|3146.35|42180
1591946400000|2020-06-12 07:20:00|3156.85|3155.35|3159.85|3158.35|3165.85|3164.35|3151.85|3150.35|23910
1591946700000|2020-06-12 07:25:00|3158.85|3157.35|3150.85|3149.35|3161.85|3160.35|3149.85|3148.35|14468
1591947000000|2020-06-12 07:30:00|3151.85|3150.35|3144.85|3143.35|3155.85|3154.35|3143.85|3142.35|15531
1591947300000|2020-06-12 07:35:00|3143.85|3142.35|3129.85|3128.35|3145.85|3144.35|3122.85|3121.35|26166
1591947600000|2020-06-12 07:40:00|3130.52|3129.02|3134.52|3133.02|3143.52|3142.02|3130.52|3129.02|22994
1591947900000|2020-06-12 07:45:00|3133.52|3132.02|3146.52|3145.02|3146.52|3145.02|3129.52|3128.02|17310
1591948200000|2020-06-12 07:50:00|3147.52|3146.02|3150.52|3149.02|3150.52|3149.02|3142.52|3141.02|28745
1591948500000|2020-06-12 07:55:00|3151.52|3150.02|3149.52|3148.02|3153.52|3152.02|3147.52|3146.02|24434
1591948800000|2020-06-12 08:00:00|3150.52|3149.02|3155.52|3154.02|3155.52|3154.02|3146.52|3145.02|13050
1591949100000|2020-06-12 08:05:00|3154.52|3153.02|3161.52|3160.02|3163.52|3162.02|3152.52|3151.02|12461
1591949400000|2020-06-12 08:10:00|3160.52|3159.02|3154.52|3153.02|3162.52|3161.02|3153.52|3152.02|12265
1591949700000|2020-06-12 08:15:00|3155.52|3154.02|3165.52|3164.02|3166.52|3165.02|3155.52|3154.02|14614
1591950000000|2020-06-12 08:20:00|3166.52|3165.02|3167.52|3166.02|3169.52|3168.02|3164.52|3163.02|13351
1591950300000|2020-06-12 08:25:00|3168.52|3167.02|3173.52|3172.02|3176.52|3175.02|3167.52|3166.02|22118
1591950600000|2020-06-12 08:30:00|3174.52|3173.02|3176.52|3175.02|3176.52|3175.02|3170.52|3169.02|14527
1591950900000|2020-06-12 08:35:00|3175.52|3174.02|3177.52|3176.02|3178.52|3177.02|3173.52|3172.02|8769
1591951200000|2020-06-12 08:40:00|3178.02|3176.52|3182.52|3181.02|3182.52|3181.02|3177.52|3176.02|38896
1591951500000|2020-06-12 08:45:00|3181.52|3180.02|3189.52|3188.02|3191.52|3190.02|3181.52|3180.02|22763
1591951800000|2020-06-12 08:50:00|3190.52|3189.02|3182.52|3181.02|3193.52|3192.02|3182.52|3181.02|25248
1591952100000|2020-06-12 08:55:00|3183.52|3182.02|3192.52|3191.02|3193.52|3192.02|3183.52|3182.02|15230
1591952400000|2020-06-12 09:00:00|3191.52|3190.02|3187.52|3186.02|3192.52|3191.02|3183.52|3182.02|9810
1591952700000|2020-06-12 09:05:00|3188.02|3186.52|3190.52|3189.02|3191.52|3190.02|3187.52|3186.02|16454
1591953000000|2020-06-12 09:10:00|3191.52|3190.02|3192.52|3191.02|3193.52|3192.02|3187.52|3186.02|18399
1591953300000|2020-06-12 09:15:00|3193.52|3192.02|3197.52|3196.02|3199.52|3198.02|3193.02|3191.52|17900
1591953600000|2020-06-12 09:20:00|3198.52|3197.02|3198.52|3197.02|3202.52|3201.02|3197.52|3196.02|18590
1591953900000|2020-06-12 09:25:00|3198.02|3196.52|3197.52|3196.02|3199.52|3198.02|3193.52|3192.02|13780
1591954200000|2020-06-12 09:30:00|3196.52|3195.02|3196.52|3195.02|3199.52|3198.02|3194.52|3193.02|12778
1591954500000|2020-06-12 09:35:00|3195.52|3194.02|3192.52|3191.02|3197.52|3196.02|3189.52|3188.02|10382
1591954800000|2020-06-12 09:40:00|3193.52|3192.02|3198.52|3197.02|3198.52|3197.02|3193.52|3192.02|10130
1591955100000|2020-06-12 09:45:00|3199.02|3197.52|3206.52|3205.02|3207.52|3206.02|3194.52|3193.02|11541
1591955400000|2020-06-12 09:50:00|3207.52|3206.02|3205.52|3204.02|3208.52|3207.02|3201.52|3200.02|15022
1591955700000|2020-06-12 09:55:00|3206.52|3205.02|3210.52|3209.02|3211.52|3210.02|3204.52|3203.02|20265
1591956000000|2020-06-12 10:00:00|3209.52|3208.02|3213.52|3212.02|3214.52|3213.02|3207.52|3206.02|11929
1591956300000|2020-06-12 10:05:00|3214.52|3213.02|3204.52|3203.02|3215.52|3214.02|3203.52|3202.02|14353
1591956600000|2020-06-12 10:10:00|3205.52|3204.02|3207.52|3206.02|3208.52|3207.02|3202.52|3201.02|6094
1591956900000|2020-06-12 10:15:00|3206.52|3205.02|3203.52|3202.02|3208.52|3207.02|3203.52|3202.02|6049
1591957200000|2020-06-12 10:20:00|3204.02|3202.52|3205.52|3204.02|3206.52|3205.02|3200.52|3199.02|17109
1591957500000|2020-06-12 10:25:00|3206.52|3205.02|3202.52|3201.02|3209.52|3208.02|3202.02|3200.52|9096
1591957800000|2020-06-12 10:30:00|3201.52|3200.02|3191.52|3190.02|3202.52|3201.02|3191.52|3190.02|9695
1591958100000|2020-06-12 10:35:00|3192.52|3191.02|3189.52|3188.02|3195.02|3193.52|3188.52|3187.02|8581
1591958400000|2020-06-12 10:40:00|3188.52|3187.02|3186.52|3185.02|3191.52|3190.02|3185.52|3184.02|8086
1591958700000|2020-06-12 10:45:00|3186.02|3184.52|3184.52|3183.02|3186.52|3185.02|3181.52|3180.02|16183
1591959000000|2020-06-12 10:50:00|3185.52|3184.02|3186.52|3185.02|3189.52|3188.02|3184.52|3183.02|7768
1591959300000|2020-06-12 10:55:00|3185.52|3184.02|3186.52|3185.02|3190.52|3189.02|3185.52|3184.02|6726
1591959600000|2020-06-12 11:00:00|3187.52|3186.02|3198.52|3197.02|3199.52|3198.02|3187.52|3186.02|11996
1591959900000|2020-06-12 11:05:00|3199.52|3198.02|3198.52|3197.02|3200.52|3199.02|3195.52|3194.02|8266
1591960200000|2020-06-12 11:10:00|3197.52|3196.02|3195.52|3194.02|3201.52|3200.02|3194.52|3193.02|10614
1591960500000|2020-06-12 11:15:00|3196.52|3195.02|3192.52|3191.02|3197.52|3196.02|3191.52|3190.02|8148
1591960800000|2020-06-12 11:20:00|3192.02|3190.52|3187.52|3186.02|3192.52|3191.02|3186.52|3185.02|3975
1591961100000|2020-06-12 11:25:00|3187.02|3185.52|3194.52|3193.02|3196.52|3195.02|3187.02|3185.52|5619
1591961400000|2020-06-12 11:30:00|3193.52|3192.02|3190.52|3189.02|3194.52|3193.02|3189.52|3188.02|10476
1591961700000|2020-06-12 11:35:00|3191.02|3189.52|3183.52|3182.02|3191.52|3190.02|3182.52|3181.02|5604
1591962000000|2020-06-12 11:40:00|3183.46|3181.96|3188.46|3186.96|3192.46|3190.96|3183.46|3181.96|7583
1591962300000|2020-06-12 11:45:00|3187.46|3185.96|3181.46|3179.96|3190.46|3188.96|3181.46|3179.96|5842
1591962600000|2020-06-12 11:50:00|3181.96|3180.46|3187.46|3185.96|3189.46|3187.96|3180.46|3178.96|11140
1591962900000|2020-06-12 11:55:00|3186.96|3185.46|3183.46|3181.96|3190.46|3188.96|3183.46|3181.96|8953
1591963200000|2020-06-12 12:00:00|3182.46|3180.96|3183.46|3181.96|3183.46|3181.96|3178.46|3176.96|10499
1591963500000|2020-06-12 12:05:00|3183.96|3182.46|3172.46|3170.96|3183.96|3182.46|3172.46|3170.96|15616
1591963800000|2020-06-12 12:10:00|3171.46|3169.96|3165.46|3163.96|3174.46|3172.96|3165.46|3163.96|19122
1591964100000|2020-06-12 12:15:00|3166.46|3164.96|3171.46|3169.96|3171.46|3169.96|3164.46|3162.96|8925
1591964400000|2020-06-12 12:20:00|3172.46|3170.96|3178.46|3176.96|3179.46|3177.96|3171.46|3169.96|13411
1591964700000|2020-06-12 12:25:00|3178.96|3177.46|3176.96|3175.46|3181.46|3179.96|3175.46|3173.96|5592
1591965000000|2020-06-12 12:30:00|3177.46|3175.96|3180.46|3178.96|3180.46|3178.96|3177.46|3175.96|3508
1591965300000|2020-06-12 12:35:00|3179.46|3177.96|3187.46|3185.96|3188.46|3186.96|3178.46|3176.96|5943
1591965600000|2020-06-12 12:40:00|3186.46|3184.96|3187.46|3185.96|3191.46|3189.96|3186.46|3184.96|5972
1591965900000|2020-06-12 12:45:00|3186.46|3184.96|3185.46|3183.96|3188.46|3186.96|3182.46|3180.96|8233
1591966200000|2020-06-12 12:50:00|3186.46|3184.96|3182.46|3180.96|3186.46|3184.96|3179.46|3177.96|18363
1591966500000|2020-06-12 12:55:00|3183.46|3181.96|3184.46|3182.96|3186.46|3184.96|3180.46|3178.96|5897
1591966800000|2020-06-12 13:00:00|3185.46|3183.96|3184.46|3182.96|3186.46|3184.96|3183.46|3181.96|4031
1591967100000|2020-06-12 13:05:00|3185.46|3183.96|3187.46|3185.96|3189.46|3187.96|3185.46|3183.96|4154
1591967400000|2020-06-12 13:10:00|3188.46|3186.96|3195.46|3193.96|3196.46|3194.96|3186.46|3184.96|8598
1591967700000|2020-06-12 13:15:00|3196.46|3194.96|3194.46|3192.96|3196.46|3194.96|3191.46|3189.96|7595
1591968000000|2020-06-12 13:20:00|3193.46|3191.96|3195.46|3193.96|3197.46|3195.96|3191.46|3189.96|4678
1591968300000|2020-06-12 13:25:00|3196.46|3194.96|3190.46|3188.96|3196.46|3194.96|3189.46|3187.96|7365
1591968600000|2020-06-12 13:30:00|3189.46|3187.96|3188.46|3186.96|3191.46|3189.96|3180.96|3179.46|16224
1591968900000|2020-06-12 13:35:00|3187.46|3185.96|3190.46|3188.96|3191.46|3189.96|3183.46|3181.96|16377
1591969200000|2020-06-12 13:40:00|3191.46|3189.96|3193.46|3191.96|3199.46|3197.96|3191.46|3189.96|69850
1591969500000|2020-06-12 13:45:00|3194.46|3192.96|3183.46|3181.96|3198.46|3196.96|3183.46|3181.96|12840
1591969800000|2020-06-12 13:50:00|3184.46|3182.96|3179.96|3178.46|3187.46|3185.96|3179.46|3177.96|13664
1591970100000|2020-06-12 13:55:00|3180.46|3178.96|3183.46|3181.96|3184.96|3183.46|3179.46|3177.96|18145
1591970400000|2020-06-12 14:00:00|3182.96|3181.46|3187.46|3185.96|3192.46|3190.96|3182.46|3180.96|10555
1591970700000|2020-06-12 14:05:00|3186.46|3184.96|3183.46|3181.96|3187.46|3185.96|3182.46|3180.96|8177
1591971000000|2020-06-12 14:10:00|3183.41|3181.91|3174.41|3172.91|3187.41|3185.91|3174.41|3172.91|12957
1591971300000|2020-06-12 14:15:00|3175.41|3173.91|3172.41|3170.91|3179.91|3178.41|3172.41|3170.91|11707
1591971600000|2020-06-12 14:20:00|3173.41|3171.91|3180.41|3178.91|3181.91|3180.41|3172.41|3170.91|14878
1591971900000|2020-06-12 14:25:00|3179.41|3177.91|3168.41|3166.91|3181.41|3179.91|3168.41|3166.91|12026
1591972200000|2020-06-12 14:30:00|3169.41|3167.91|3171.41|3169.91|3174.41|3172.91|3167.41|3165.91|14330
1591972500000|2020-06-12 14:35:00|3170.41|3168.91|3163.41|3161.91|3171.91|3170.41|3163.41|3161.91|9942
1591972800000|2020-06-12 14:40:00|3164.41|3162.91|3168.41|3166.91|3173.41|3171.91|3163.41|3161.91|11035
1591973100000|2020-06-12 14:45:00|3167.41|3165.91|3170.41|3168.91|3176.41|3174.91|3166.41|3164.91|13323
1591973400000|2020-06-12 14:50:00|3169.41|3167.91|3157.41|3155.91|3170.41|3168.91|3156.41|3154.91|14434
1591973700000|2020-06-12 14:55:00|3157.91|3156.41|3151.41|3149.91|3163.41|3161.91|3151.41|3149.91|15366
1591974000000|2020-06-12 15:00:00|3150.41|3148.91|3138.41|3136.91|3156.41|3154.91|3138.41|3136.91|18323
1591974300000|2020-06-12 15:05:00|3139.41|3137.91|3159.41|3157.91|3161.41|3159.91|3139.41|3137.91|28773
1591974600000|2020-06-12 15:10:00|3159.91|3158.41|3143.41|3141.91|3160.41|3158.91|3143.41|3141.91|14629
1591974900000|2020-06-12 15:15:00|3143.91|3142.41|3134.41|3132.91|3150.41|3148.91|3133.41|3131.91|19506
1591975200000|2020-06-12 15:20:00|3135.41|3133.91|3136.41|3134.91|3146.41|3144.91|3132.41|3130.91|28432
1591975500000|2020-06-12 15:25:00|3135.41|3133.91|3144.41|3142.91|3148.41|3146.91|3134.91|3133.41|58409
1591975800000|2020-06-12 15:30:00|3146.41|3144.91|3153.41|3151.91|3156.41|3154.91|3143.41|3141.91|65664
1591976100000|2020-06-12 15:35:00|3154.41|3152.91|3165.41|3163.91|3172.41|3170.91|3153.41|3151.91|64744
1591976400000|2020-06-12 15:40:00|3166.41|3164.91|3158.41|3156.91|3166.41|3164.91|3156.41|3154.91|26329
1591976700000|2020-06-12 15:45:00|3159.41|3157.91|3163.41|3161.91|3168.41|3166.91|3157.41|3155.91|11058
1591977000000|2020-06-12 15:50:00|3162.41|3160.91|3163.41|3161.91|3165.91|3164.41|3159.41|3157.91|9836
1591977300000|2020-06-12 15:55:00|3162.41|3160.91|3172.41|3170.91|3172.41|3170.91|3161.41|3159.91|10048
1591977600000|2020-06-12 16:00:00|3171.41|3169.91|3175.41|3173.91|3176.41|3174.91|3168.41|3166.91|6957
1591977900000|2020-06-12 16:05:00|3176.41|3174.91|3173.41|3171.91|3179.41|3177.91|3173.41|3171.91|6748
1591978200000|2020-06-12 16:10:00|3172.91|3171.41|3172.41|3170.91|3174.41|3172.91|3169.41|3167.91|6242
1591978500000|2020-06-12 16:15:00|3171.41|3169.91|3176.41|3174.91|3177.41|3175.91|3169.41|3167.91|4352
1591978800000|2020-06-12 16:20:00|3175.41|3173.91|3168.41|3166.91|3178.41|3176.91|3168.41|3166.91|6845
1591979100000|2020-06-12 16:25:00|3169.41|3167.91|3171.41|3169.91|3174.41|3172.91|3166.41|3164.91|6870
1591979400000|2020-06-12 16:30:00|3170.41|3168.91|3162.41|3160.91|3172.41|3170.91|3161.41|3159.91|10134
1591979700000|2020-06-12 16:35:00|3161.41|3159.91|3163.41|3161.91|3165.41|3163.91|3161.41|3159.91|5530
1591980000000|2020-06-12 16:40:00|3162.41|3160.91|3161.41|3159.91|3167.41|3165.91|3161.41|3159.91|5096
1591980300000|2020-06-12 16:45:00|3162.41|3160.91|3154.41|3152.91|3162.41|3160.91|3154.41|3152.91|7517
1591980600000|2020-06-12 16:50:00|3154.91|3153.41|3164.41|3162.91|3165.41|3163.91|3154.91|3153.41|5345
1591980900000|2020-06-12 16:55:00|3163.41|3161.91|3164.41|3162.91|3166.41|3164.91|3162.41|3160.91|2406
1591981200000|2020-06-12 17:00:00|3165.41|3163.91|3155.41|3153.91|3165.41|3163.91|3154.41|3152.91|3824
1591981500000|2020-06-12 17:05:00|3156.41|3154.91|3156.41|3154.91|3157.41|3155.91|3152.41|3150.91|3664
1591981800000|2020-06-12 17:10:00|3155.41|3153.91|3154.41|3152.91|3157.41|3155.91|3152.41|3150.91|2353
1591982100000|2020-06-12 17:15:00|3155.41|3153.91|3151.41|3149.91|3155.41|3153.91|3148.41|3146.91|4080
1591982400000|2020-06-12 17:20:00|3150.41|3148.91|3147.41|3145.91|3156.41|3154.91|3146.41|3144.91|5823
1591982700000|2020-06-12 17:25:00|3146.91|3145.41|3147.41|3145.91|3152.41|3150.91|3146.91|3145.41|3328
1591983000000|2020-06-12 17:30:00|3146.91|3145.41|3137.41|3135.91|3150.41|3148.91|3136.41|3134.91|8396
1591983300000|2020-06-12 17:35:00|3136.41|3134.91|3135.41|3133.91|3140.41|3138.91|3132.41|3130.91|4490
1591983600000|2020-06-12 17:40:00|3134.41|3132.91|3133.41|3131.91|3141.41|3139.91|3131.41|3129.91|4034
1591983900000|2020-06-12 17:45:00|3134.41|3132.91|3129.41|3127.91|3135.41|3133.91|3127.41|3125.91|5954
1591984200000|2020-06-12 17:50:00|3129.91|3128.41|3133.41|3131.91|3133.41|3131.91|3125.41|3123.91|3820
1591984500000|2020-06-12 17:55:00|3132.41|3130.91|3126.41|3124.91|3137.41|3135.91|3125.41|3123.91|4868
1591984800000|2020-06-12 18:00:00|3127.41|3125.91|3133.41|3131.91|3137.41|3135.91|3125.41|3123.91|6458
1591985100000|2020-06-12 18:05:00|3132.91|3131.41|3130.41|3128.91|3133.41|3131.91|3126.91|3125.41|2641
1591985400000|2020-06-12 18:10:00|3131.41|3129.91|3137.91|3136.41|3142.41|3140.91|3131.41|3129.91|5267
1591985700000|2020-06-12 18:15:00|3138.41|3136.91|3135.41|3133.91|3141.41|3139.91|3134.41|3132.91|2634
1591986000000|2020-06-12 18:20:00|3135.91|3134.41|3135.41|3133.91|3137.91|3136.41|3132.41|3130.91|1729
1591986300000|2020-06-12 18:25:00|3136.41|3134.91|3141.41|3139.91|3141.41|3139.91|3135.91|3134.41|2733
1591986600000|2020-06-12 18:30:00|3142.41|3140.91|3152.41|3150.91|3154.41|3152.91|3140.41|3138.91|7380
1591986900000|2020-06-12 18:35:00|3153.41|3151.91|3144.41|3142.91|3153.41|3151.91|3144.41|3142.91|2716
1591987200000|2020-06-12 18:40:00|3145.41|3143.91|3141.41|3139.91|3148.41|3146.91|3137.41|3135.91|7229
1591987500000|2020-06-12 18:45:00|3142.41|3140.91|3146.91|3145.41|3151.41|3149.91|3141.41|3139.91|4016
1591987800000|2020-06-12 18:50:00|3146.41|3144.91|3152.41|3150.91|3152.41|3150.91|3143.41|3141.91|2672
1591988100000|2020-06-12 18:55:00|3153.41|3151.91|3154.41|3152.91|3155.41|3153.91|3146.41|3144.91|2975
1591988400000|2020-06-12 19:00:00|3155.41|3153.91|3159.41|3157.91|3161.91|3160.41|3154.41|3152.91|3166
1591988700000|2020-06-12 19:05:00|3158.91|3157.41|3160.41|3158.91|3164.41|3162.91|3157.41|3155.91|4346
1591989000000|2020-06-12 19:10:00|3160.91|3159.41|3164.41|3162.91|3166.41|3164.91|3160.41|3158.91|2167
1591989300000|2020-06-12 19:15:00|3165.41|3163.91|3156.91|3155.41|3165.41|3163.91|3152.41|3150.91|3158
1591989600000|2020-06-12 19:20:00|3156.41|3154.91|3148.41|3146.91|3158.41|3156.91|3147.41|3145.91|1540
1591989900000|2020-06-12 19:25:00|3149.41|3147.91|3149.41|3147.91|3153.41|3151.91|3145.41|3143.91|2304
1591990200000|2020-06-12 19:30:00|3150.41|3148.91|3152.41|3150.91|3152.41|3150.91|3145.41|3143.91|3726
1591990500000|2020-06-12 19:35:00|3153.41|3151.91|3156.41|3154.91|3157.41|3155.91|3151.41|3149.91|4886
1591990800000|2020-06-12 19:40:00|3157.41|3155.91|3160.41|3158.91|3160.41|3158.91|3155.41|3153.91|3951
1591991100000|2020-06-12 19:45:00|3161.41|3159.91|3169.41|3167.91|3169.41|3167.91|3161.41|3159.91|2905
1591991400000|2020-06-12 19:50:00|3170.41|3168.91|3162.41|3160.91|3171.41|3169.91|3161.41|3159.91|5424
1591991700000|2020-06-12 19:55:00|3163.41|3161.91|3167.41|3165.91|3176.41|3174.91|3163.41|3161.91|8096
1591992000000|2020-06-12 20:00:00|3165.36|3162.36|3162.26|3159.26|3170.96|3167.96|3158.46|3155.46|196
1591992300000|2020-06-12 20:05:00|3162.56|3159.56|3164.46|3161.46|3166.76|3163.76|3159.16|3156.16|0
1591992600000|2020-06-12 20:10:00|3164.26|3161.26|3160.96|3157.96|3164.46|3161.46|3155.06|3152.06|0
1591992900000|2020-06-12 20:15:00|3161.06|3158.06|3161.46|3158.46|3161.76|3158.76|3160.76|3157.76|0
1591993200000|2020-06-12 20:20:00|3161.66|3158.66|3161.36|3158.36|3161.96|3158.96|3161.06|3158.06|0
1591993500000|2020-06-12 20:25:00|3161.46|3158.46|3161.76|3158.76|3161.76|3158.76|3161.36|3158.36|0
1591993800000|2020-06-12 20:30:00|3161.46|3158.46|3161.76|3158.76|3164.86|3161.86|3160.56|3157.56|0
1591994100000|2020-06-12 20:35:00|3162.06|3159.06|3162.96|3159.96|3163.96|3160.96|3161.76|3158.76|0
1591994400000|2020-06-12 20:40:00|3163.36|3160.36|3162.06|3159.06|3164.26|3161.26|3162.06|3159.06|0
1591994700000|2020-06-12 20:45:00|3162.36|3159.36|3163.96|3160.96|3164.26|3161.26|3161.76|3158.76|0
1591995000000|2020-06-12 20:50:00|3164.26|3161.26|3163.96|3160.96|3165.86|3162.86|3163.66|3160.66|0
1591995300000|2020-06-12 20:55:00|3163.66|3160.66|3161.26|3158.26|3165.86|3162.86|3160.16|3157.16|0
1592172000000|2020-06-14 22:00:00|3126.66|3123.66|3120.86|3117.86|3129.16|3126.16|3120.06|3117.06|0
1592172300000|2020-06-14 22:05:00|3121.16|3118.16|3102.16|3099.16|3122.06|3119.06|3099.66|3096.66|0
1592172600000|2020-06-14 22:10:00|3101.96|3098.96|3109.46|3106.46|3112.46|3109.46|3101.36|3098.36|0
1592172900000|2020-06-14 22:15:00|3110.16|3107.16|3116.76|3113.76|3117.66|3114.66|3108.66|3105.66|0
1592173200000|2020-06-14 22:20:00|3116.66|3113.66|3114.76|3111.76|3117.76|3114.76|3112.46|3109.46|0
1592173500000|2020-06-14 22:25:00|3114.86|3111.86|3122.86|3119.86|3124.66|3121.66|3114.46|3111.46|0
1592173800000|2020-06-14 22:30:00|3123.16|3120.16|3124.06|3121.06|3124.86|3121.86|3118.76|3115.76|0
1592174100000|2020-06-14 22:35:00|3123.76|3120.76|3125.16|3122.16|3126.36|3123.36|3122.46|3119.46|0
1592174400000|2020-06-14 22:40:00|3125.46|3122.46|3122.06|3119.06|3126.06|3123.06|3118.66|3115.66|0
1592174700000|2020-06-14 22:45:00|3121.86|3118.86|3129.76|3126.76|3130.36|3127.36|3120.96|3117.96|0
1592175000000|2020-06-14 22:50:00|3129.16|3126.16|3130.36|3127.36|3132.06|3129.06|3128.66|3125.66|0
1592175300000|2020-06-14 22:55:00|3130.16|3127.16|3132.86|3129.86|3135.16|3132.16|3129.76|3126.76|0
1592175600000|2020-06-14 23:00:00|3133.06|3130.06|3126.46|3123.46|3134.06|3131.06|3126.16|3123.16|0
1592175900000|2020-06-14 23:05:00|3126.36|3123.36|3124.36|3121.36|3128.66|3125.66|3123.76|3120.76|0
1592176200000|2020-06-14 23:10:00|3124.46|3121.46|3128.06|3125.06|3128.66|3125.66|3120.96|3117.96|0
1592176500000|2020-06-14 23:15:00|3128.16|3125.16|3118.36|3115.36|3129.76|3126.76|3117.16|3114.16|0
1592176800000|2020-06-14 23:20:00|3118.66|3115.66|3119.46|3116.46|3122.96|3119.96|3116.66|3113.66|0
1592177100000|2020-06-14 23:25:00|3119.66|3116.66|3117.76|3114.76|3120.06|3117.06|3114.36|3111.36|0
1592177400000|2020-06-14 23:30:00|3118.06|3115.06|3123.76|3120.76|3124.06|3121.06|3118.06|3115.06|0
1592177700000|2020-06-14 23:35:00|3123.46|3120.46|3126.96|3123.96|3127.16|3124.16|3121.46|3118.46|0
1592178000000|2020-06-14 23:40:00|3127.46|3124.46|3124.46|3121.46|3128.66|3125.66|3122.36|3119.36|0
1592178300000|2020-06-14 23:45:00|3124.66|3121.66|3116.76|3113.76|3127.76|3124.76|3115.66|3112.66|0
1592178600000|2020-06-14 23:50:00|3116.66|3113.66|3117.16|3114.16|3122.36|3119.36|3115.66|3112.66|0
1592178900000|2020-06-14 23:55:00|3117.46|3114.46|3121.06|3118.06|3122.66|3119.66|3112.36|3109.36|0
1592179200000|2020-06-15 00:00:00|3121.16|3118.16|3119.16|3116.16|3124.96|3121.96|3116.36|3113.36|0
1592179500000|2020-06-15 00:05:00|3119.06|3116.06|3127.46|3124.46|3129.46|3126.46|3119.06|3116.06|0
1592179800000|2020-06-15 00:10:00|3127.36|3124.36|3130.96|3127.96|3137.66|3134.66|3125.66|3122.66|0
1592180100000|2020-06-15 00:15:00|3131.46|3128.46|3125.66|3123.66|3131.46|3128.66|3121.16|3119.16|2473
1592180400000|2020-06-15 00:20:00|3124.66|3122.66|3127.66|3125.66|3130.66|3128.66|3122.66|3120.66|1251
1592180700000|2020-06-15 00:25:00|3128.66|3126.66|3129.66|3127.66|3130.66|3128.66|3124.66|3122.66|665
1592181000000|2020-06-15 00:30:00|3128.66|3126.66|3132.66|3130.66|3133.66|3131.66|3128.66|3126.66|928
1592181300000|2020-06-15 00:35:00|3131.66|3129.66|3131.66|3129.66|3134.66|3132.66|3130.66|3128.66|683
1592181600000|2020-06-15 00:40:00|3132.66|3130.66|3126.66|3124.66|3133.66|3131.66|3126.16|3124.16|598
1592181900000|2020-06-15 00:45:00|3125.66|3123.66|3130.66|3128.66|3131.16|3129.16|3125.66|3123.66|372
1592182200000|2020-06-15 00:50:00|3129.66|3127.66|3128.66|3126.66|3132.16|3130.16|3126.66|3124.66|658
1592182500000|2020-06-15 00:55:00|3127.66|3125.66|3123.66|3121.66|3129.66|3127.66|3123.66|3121.66|686
1592182800000|2020-06-15 01:00:00|3124.66|3122.66|3126.16|3124.16|3127.16|3125.16|3122.66|3120.66|637
1592183100000|2020-06-15 01:05:00|3125.66|3123.66|3124.66|3122.66|3127.66|3125.66|3124.16|3122.16|171
1592183400000|2020-06-15 01:10:00|3123.66|3121.66|3120.66|3118.66|3127.66|3125.66|3119.66|3117.66|325
1592183700000|2020-06-15 01:15:00|3120.16|3118.16|3120.66|3118.66|3122.66|3120.66|3117.66|3115.66|967
1592184000000|2020-06-15 01:20:00|3121.66|3119.66|3123.16|3121.16|3125.66|3123.66|3121.66|3119.66|142
1592184300000|2020-06-15 01:25:00|3123.66|3121.66|3123.66|3121.66|3125.66|3123.66|3122.66|3120.66|133
1592184600000|2020-06-15 01:30:00|3124.66|3122.66|3126.66|3124.66|3127.66|3125.66|3124.16|3122.16|258
1592184900000|2020-06-15 01:35:00|3125.66|3123.66|3127.66|3125.66|3128.66|3126.66|3125.66|3123.66|145
1592185200000|2020-06-15 01:40:00|3126.66|3124.66|3130.66|3128.66|3130.66|3128.66|3125.66|3123.66|236
1592185500000|2020-06-15 01:45:00|3131.66|3129.66|3132.66|3130.66|3132.66|3130.66|3129.66|3127.66|229
1592185800000|2020-06-15 01:50:00|3132.16|3130.16|3127.66|3125.66|3132.66|3130.66|3126.66|3124.66|235
1592186100000|2020-06-15 01:55:00|3126.66|3124.66|3129.66|3127.66|3130.66|3128.66|3125.66|3123.66|230
1592186400000|2020-06-15 02:00:00|3128.66|3126.66|3123.66|3121.66|3130.66|3128.66|3123.66|3121.66|554
1592186700000|2020-06-15 02:05:00|3122.66|3120.66|3126.16|3124.16|3127.66|3125.66|3121.66|3119.66|233
1592187000000|2020-06-15 02:10:00|3126.66|3124.66|3127.66|3125.66|3129.66|3127.66|3125.66|3123.66|136
1592187300000|2020-06-15 02:15:00|3126.66|3124.66|3130.66|3128.66|3131.66|3129.66|3125.66|3123.66|418
1592187600000|2020-06-15 02:20:00|3131.66|3129.66|3129.66|3127.66|3132.66|3130.66|3129.66|3127.66|130
1592187900000|2020-06-15 02:25:00|3129.16|3127.16|3128.66|3126.66|3130.66|3128.66|3126.66|3124.66|176
1592188200000|2020-06-15 02:30:00|3127.66|3125.66|3125.66|3123.66|3127.66|3125.66|3124.66|3122.66|83
1592188500000|2020-06-15 02:35:00|3126.66|3124.66|3124.66|3122.66|3127.66|3125.66|3123.66|3121.66|98
1592188800000|2020-06-15 02:40:00|3124.16|3122.16|3124.66|3122.66|3125.16|3123.16|3122.66|3120.66|121
1592189100000|2020-06-15 02:45:00|3123.66|3121.66|3126.66|3124.66|3127.66|3125.66|3123.66|3121.66|318
1592189400000|2020-06-15 02:50:00|3127.16|3125.16|3124.16|3122.16|3127.66|3125.66|3123.66|3121.66|197
1592189700000|2020-06-15 02:55:00|3123.66|3121.66|3121.66|3119.66|3124.66|3122.66|3121.66|3119.66|54
1592190000000|2020-06-15 03:00:00|3122.66|3120.66|3123.66|3121.66|3124.66|3122.66|3121.66|3119.66|50
1592190300000|2020-06-15 03:05:00|3124.16|3122.16|3124.16|3122.16|3124.66|3122.66|3122.66|3120.66|33
1592190600000|2020-06-15 03:10:00|3124.66|3122.66|3125.66|3123.66|3125.66|3123.66|3124.66|3122.66|93
1592190900000|2020-06-15 03:15:00|3124.66|3122.66|3127.66|3125.66|3128.66|3126.66|3124.66|3122.66|241
1592191200000|2020-06-15 03:20:00|3128.16|3126.16|3129.66|3127.66|3129.66|3127.66|3127.66|3125.66|185
1592191500000|2020-06-15 03:25:00|3128.66|3126.66|3128.66|3126.66|3129.66|3127.66|3128.66|3126.66|150
1592191800000|2020-06-15 03:30:00|3127.66|3125.66|3126.66|3124.66|3129.66|3127.66|3126.66|3124.66|100
1592192100000|2020-06-15 03:35:00|3126.16|3124.16|3128.66|3126.66|3129.66|3127.66|3125.66|3123.66|200
1592192400000|2020-06-15 03:40:00|3127.66|3125.66|3127.66|3125.66|3127.66|3125.66|3125.66|3123.66|87
1592192700000|2020-06-15 03:45:00|3127.16|3125.16|3126.66|3124.66|3128.66|3126.66|3125.66|3123.66|42
1592193000000|2020-06-15 03:50:00|3125.66|3123.66|3124.66|3122.66|3125.66|3123.66|3123.66|3121.66|60
1592193300000|2020-06-15 03:55:00|3125.66|3123.66|3124.66|3122.66|3125.66|3123.66|3123.66|3121.66|44
1592193600000|2020-06-15 04:00:00|3125.66|3123.66|3120.66|3118.66|3125.66|3123.66|3120.66|3118.66|122
1592193900000|2020-06-15 04:05:00|3119.66|3117.66|3119.66|3117.66|3120.66|3118.66|3118.66|3116.66|173
1592194200000|2020-06-15 04:10:00|3119.16|3117.16|3119.66|3117.66|3120.66|3118.66|3119.16|3117.16|92
1592194500000|2020-06-15 04:15:00|3120.16|3118.16|3123.16|3121.16|3123.66|3121.66|3119.66|3117.66|119
1592194800000|2020-06-15 04:20:00|3123.66|3121.66|3120.66|3118.66|3123.66|3121.66|3120.66|3118.66|87
1592195100000|2020-06-15 04:25:00|3121.66|3119.66|3119.66|3117.66|3121.66|3119.66|3119.66|3117.66|1441
1592195400000|2020-06-15 04:30:00|3118.66|3116.66|3119.66|3117.66|3121.66|3119.66|3118.66|3116.66|61
1592195700000|2020-06-15 04:35:00|3118.66|3116.66|3120.66|3118.66|3121.66|3119.66|3118.66|3116.66|211
1592196000000|2020-06-15 04:40:00|3119.66|3117.66|3116.66|3114.66|3119.66|3117.66|3116.66|3114.66|662
1592196300000|2020-06-15 04:45:00|3117.66|3115.66|3113.66|3111.66|3117.66|3115.66|3112.66|3110.66|779
1592196600000|2020-06-15 04:50:00|3112.66|3110.66|3112.66|3110.66|3114.66|3112.66|3112.66|3110.66|457
1592196900000|2020-06-15 04:55:00|3113.16|3111.16|3112.66|3110.66|3113.66|3111.66|3112.66|3110.66|400
1592197200000|2020-06-15 05:00:00|3111.66|3109.66|3103.66|3101.66|3111.66|3109.66|3102.66|3100.66|2784
1592197500000|2020-06-15 05:05:00|3102.66|3100.66|3092.16|3090.16|3103.66|3101.66|3090.66|3088.66|2017
1592197800000|2020-06-15 05:10:00|3092.66|3090.66|3093.66|3091.66|3095.66|3093.66|3090.66|3088.66|579
1592198100000|2020-06-15 05:15:00|3094.66|3092.66|3089.66|3087.66|3096.16|3094.16|3089.66|3087.66|2688
1592198400000|2020-06-15 05:20:00|3089.16|3087.16|3096.66|3094.66|3096.66|3094.66|3088.16|3086.16|1087
1592198700000|2020-06-15 05:25:00|3096.16|3094.16|3094.16|3092.16|3097.66|3095.66|3093.16|3091.16|603
1592199000000|2020-06-15 05:30:00|3094.66|3092.66|3091.66|3089.66|3095.66|3093.66|3091.66|3089.66|606
1592199300000|2020-06-15 05:35:00|3092.16|3090.16|3080.16|3078.16|3092.16|3090.16|3080.16|3078.16|1573
1592199600000|2020-06-15 05:40:00|3079.66|3077.66|3078.66|3076.66|3081.66|3079.66|3071.66|3069.66|2814
1592199900000|2020-06-15 05:45:00|3078.16|3076.16|3078.16|3076.16|3082.66|3080.66|3077.16|3075.16|1360
1592200200000|2020-06-15 05:50:00|3078.66|3076.66|3072.66|3070.66|3079.66|3077.66|3072.66|3070.66|1191
1592200500000|2020-06-15 05:55:00|3073.66|3071.66|3066.66|3064.66|3076.66|3074.66|3065.66|3063.66|3234
1592200800000|2020-06-15 06:00:00|3066.41|3064.91|3068.41|3066.91|3079.41|3077.91|3063.91|3062.41|6675
1592201100000|2020-06-15 06:05:00|3067.41|3065.91|3066.41|3064.91|3068.41|3066.91|3059.41|3057.91|6321
1592201400000|2020-06-15 06:10:00|3068.41|3066.91|3065.41|3063.91|3072.41|3070.91|3064.41|3062.91|3863
1592201700000|2020-06-15 06:15:00|3064.41|3062.91|3071.41|3069.91|3073.91|3072.41|3063.41|3061.91|5084
1592202000000|2020-06-15 06:20:00|3070.41|3068.91|3064.41|3062.91|3072.41|3070.91|3063.41|3061.91|2412
1592202300000|2020-06-15 06:25:00|3063.41|3061.91|3062.41|3060.91|3064.41|3062.91|3054.41|3052.91|5182
1592202600000|2020-06-15 06:30:00|3061.41|3059.91|3073.41|3071.91|3074.41|3072.91|3059.41|3057.91|6272
1592202900000|2020-06-15 06:35:00|3072.41|3070.91|3068.41|3066.91|3077.41|3075.91|3067.41|3065.91|3296
1592203200000|2020-06-15 06:40:00|3068.91|3067.41|3057.41|3055.91|3068.91|3067.41|3055.41|3053.91|5417
1592203500000|2020-06-15 06:45:00|3058.41|3056.91|3062.41|3060.91|3063.41|3061.91|3055.41|3053.91|2931
1592203800000|2020-06-15 06:50:00|3061.41|3059.91|3066.41|3064.91|3067.41|3065.91|3060.41|3058.91|4880
1592204100000|2020-06-15 06:55:00|3065.41|3063.91|3075.41|3073.91|3075.41|3073.91|3062.41|3060.91|10282
1592204400000|2020-06-15 07:00:00|3076.41|3074.91|3075.41|3073.91|3081.41|3079.91|3067.41|3065.91|28093
1592204700000|2020-06-15 07:05:00|3074.91|3073.41|3067.41|3065.91|3081.41|3079.91|3065.41|3063.91|21361
1592205000000|2020-06-15 07:10:00|3066.41|3064.91|3068.41|3066.91|3076.41|3074.91|3065.41|3063.91|21481
1592205300000|2020-06-15 07:15:00|3067.41|3065.91|3076.41|3074.91|3076.41|3074.91|3057.41|3055.91|20985
1592205600000|2020-06-15 07:20:00|3075.41|3073.91|3079.41|3077.91|3081.41|3079.91|3067.41|3065.91|35809
1592205900000|2020-06-15 07:25:00|3079.91|3078.41|3067.41|3065.91|3079.91|3078.41|3066.41|3064.91|22576
1592206200000|2020-06-15 07:30:00|3066.41|3064.91|3058.41|3056.91|3067.41|3065.91|3058.41|3056.91|21352
1592206500000|2020-06-15 07:35:00|3057.41|3055.91|3067.41|3065.91|3069.41|3067.91|3057.41|3055.91|13613
1592206800000|2020-06-15 07:40:00|3068.09|3066.59|3066.09|3064.59|3074.09|3072.59|3063.09|3061.59|31297
1592207100000|2020-06-15 07:45:00|3067.09|3065.59|3063.09|3061.59|3072.09|3070.59|3059.09|3057.59|24679
1592207400000|2020-06-15 07:50:00|3062.09|3060.59|3066.09|3064.59|3067.09|3065.59|3060.09|3058.59|30387
1592207700000|2020-06-15 07:55:00|3067.09|3065.59|3062.09|3060.59|3070.09|3068.59|3062.09|3060.59|15447
1592208000000|2020-06-15 08:00:00|3063.09|3061.59|3061.09|3059.59|3066.09|3064.59|3060.09|3058.59|15010
1592208300000|2020-06-15 08:05:00|3060.09|3058.59|3057.09|3055.59|3063.09|3061.59|3055.09|3053.59|22426
1592208600000|2020-06-15 08:10:00|3058.09|3056.59|3071.09|3069.59|3071.09|3069.59|3054.09|3052.59|26898
1592208900000|2020-06-15 08:15:00|3071.59|3070.09|3078.09|3076.59|3079.09|3077.59|3068.09|3066.59|19733
1592209200000|2020-06-15 08:20:00|3077.09|3075.59|3078.09|3076.59|3078.09|3076.59|3073.09|3071.59|20532
1592209500000|2020-06-15 08:25:00|3079.09|3077.59|3083.09|3081.59|3086.09|3084.59|3077.09|3075.59|13294
1592209800000|2020-06-15 08:30:00|3082.09|3080.59|3093.09|3091.59|3093.09|3091.59|3082.09|3080.59|17520
1592210100000|2020-06-15 08:35:00|3092.09|3090.59|3090.09|3088.59|3094.09|3092.59|3088.09|3086.59|16784
1592210400000|2020-06-15 08:40:00|3089.09|3087.59|3097.09|3095.59|3097.09|3095.59|3089.09|3087.59|25628
1592210700000|2020-06-15 08:45:00|3098.09|3096.59|3099.09|3097.59|3103.09|3101.59|3094.09|3092.59|37616
1592211000000|2020-06-15 08:50:00|3098.09|3096.59|3110.09|3108.59|3111.09|3109.59|3096.09|3094.59|21529
1592211300000|2020-06-15 08:55:00|3111.09|3109.59|3109.09|3107.59|3114.09|3112.59|3106.09|3104.59|27483
1592211600000|2020-06-15 09:00:00|3108.09|3106.59|3100.09|3098.59|3109.09|3107.59|3099.09|3097.59|9380
1592211900000|2020-06-15 09:05:00|3099.09|3097.59|3091.09|3089.59|3102.09|3100.59|3090.59|3089.09|19566
1592212200000|2020-06-15 09:10:00|3093.09|3091.59|3094.09|3092.59|3098.09|3096.59|3092.09|3090.59|19408
1592212500000|2020-06-15 09:15:00|3095.09|3093.59|3104.09|3102.59|3106.09|3104.59|3095.09|3093.59|14896
1592212800000|2020-06-15 09:20:00|3105.09|3103.59|3107.09|3105.59|3108.09|3106.59|3102.09|3100.59|8831
1592213100000|2020-06-15 09:25:00|3106.09|3104.59|3112.09|3110.59|3113.09|3111.59|3105.09|3103.59|46699
1592213400000|2020-06-15 09:30:00|3111.59|3110.09|3108.09|3106.59|3113.09|3111.59|3103.09|3101.59|27409
1592213700000|2020-06-15 09:35:00|3108.59|3107.09|3105.09|3103.59|3109.09|3107.59|3102.09|3100.59|14773
1592214000000|2020-06-15 09:40:00|3104.09|3102.59|3107.09|3105.59|3108.09|3106.59|3103.09|3101.59|11311
1592214300000|2020-06-15 09:45:00|3106.59|3105.09|3113.09|3111.59|3116.09|3114.59|3103.09|3101.59|14594
1592214600000|2020-06-15 09:50:00|3114.09|3112.59|3118.09|3116.59|3122.09|3120.59|3113.09|3111.59|12760
1592214900000|2020-06-15 09:55:00|3117.59|3116.09|3121.09|3119.59|3123.09|3121.59|3117.09|3115.59|6894
1592215200000|2020-06-15 10:00:00|3121.59|3120.09|3124.09|3122.59|3124.09|3122.59|3118.09|3116.59|17992
1592215500000|2020-06-15 10:05:00|3125.09|3123.59|3122.09|3120.59|3127.09|3125.59|3119.09|3117.59|13446
1592215800000|2020-06-15 10:10:00|3123.09|3121.59|3127.09|3125.59|3131.09|3129.59|3122.09|3120.59|18838
1592216100000|2020-06-15 10:15:00|3126.09|3124.59|3117.09|3115.59|3127.09|3125.59|3116.09|3114.59|15738
1592216400000|2020-06-15 10:20:00|3118.09|3116.59|3119.09|3117.59|3122.09|3120.59|3117.09|3115.59|10167
1592216700000|2020-06-15 10:25:00|3120.09|3118.59|3118.09|3116.59|3122.09|3120.59|3116.09|3114.59|6754
1592217000000|2020-06-15 10:30:00|3117.09|3115.59|3113.09|3111.59|3118.09|3116.59|3111.09|3109.59|19510
1592217300000|2020-06-15 10:35:00|3114.09|3112.59|3115.09|3113.59|3116.09|3114.59|3113.09|3111.59|5063
1592217600000|2020-06-15 10:40:00|3116.09|3114.59|3121.09|3119.59|3121.09|3119.59|3115.09|3113.59|17387
1592217900000|2020-06-15 10:45:00|3119.09|3117.59|3098.09|3096.59|3119.09|3117.59|3098.09|3096.59|19446
1592218200000|2020-06-15 10:50:00|3099.09|3097.59|3105.09|3103.59|3107.09|3105.59|3098.09|3096.59|12647
1592218500000|2020-06-15 10:55:00|3104.09|3102.59|3104.09|3102.59|3110.09|3108.59|3103.09|3101.59|19052
1592218800000|2020-06-15 11:00:00|3105.09|3103.59|3106.09|3104.59|3108.09|3106.59|3102.09|3100.59|13709
1592219100000|2020-06-15 11:05:00|3107.09|3105.59|3112.09|3110.59|3113.09|3111.59|3106.09|3104.59|10757
1592219400000|2020-06-15 11:10:00|3111.09|3109.59|3107.09|3105.59|3112.09|3110.59|3104.09|3102.59|11307
1592219700000|2020-06-15 11:15:00|3106.09|3104.59|3109.09|3107.59|3109.09|3107.59|3104.09|3102.59|4588
1592220000000|2020-06-15 11:20:00|3110.09|3108.59|3114.09|3112.59|3115.09|3113.59|3108.09|3106.59|11424
1592220300000|2020-06-15 11:25:00|3113.09|3111.59|3112.09|3110.59|3119.59|3118.09|3112.09|3110.59|8572
1592220600000|2020-06-15 11:30:00|3111.09|3109.59|3110.09|3108.59|3112.09|3110.59|3109.09|3107.59|10866
1592220900000|2020-06-15 11:35:00|3109.09|3107.59|3121.09|3119.59|3122.09|3120.59|3108.09|3106.59|9474
1592221200000|2020-06-15 11:40:00|3120.71|3119.21|3121.71|3120.21|3122.71|3121.21|3118.71|3117.21|8710
1592221500000|2020-06-15 11:45:00|3120.71|3119.21|3123.71|3122.21|3126.71|3125.21|3120.71|3119.21|10073
1592221800000|2020-06-15 11:50:00|3122.71|3121.21|3128.71|3127.21|3128.71|3127.21|3122.71|3121.21|10674
1592222100000|2020-06-15 11:55:00|3127.71|3126.21|3118.71|3117.21|3127.71|3126.21|3114.71|3113.21|13982
1592222400000|2020-06-15 12:00:00|3117.71|3116.21|3115.71|3114.21|3122.21|3120.71|3113.71|3112.21|7728
1592222700000|2020-06-15 12:05:00|3116.71|3115.21|3118.71|3117.21|3120.71|3119.21|3116.71|3115.21|11245
1592223000000|2020-06-15 12:10:00|3119.71|3118.21|3116.21|3114.71|3124.71|3123.21|3112.71|3111.21|11357
1592223300000|2020-06-15 12:15:00|3115.71|3114.21|3116.71|3115.21|3117.21|3115.71|3111.71|3110.21|7337
1592223600000|2020-06-15 12:20:00|3118.71|3117.21|3112.71|3111.21|3118.71|3117.21|3109.71|3108.21|7564
1592223900000|2020-06-15 12:25:00|3113.71|3112.21|3111.71|3110.21|3113.71|3112.21|3107.71|3106.21|15994
1592224200000|2020-06-15 12:30:00|3112.71|3111.21|3116.71|3115.21|3119.71|3118.21|3112.71|3111.21|52064
1592224500000|2020-06-15 12:35:00|3117.71|3116.21|3126.71|3125.21|3126.71|3125.21|3116.71|3115.21|10279
1592224800000|2020-06-15 12:40:00|3126.21|3124.71|3118.71|3117.21|3126.21|3124.71|3116.71|3115.21|39472
1592225100000|2020-06-15 12:45:00|3119.71|3118.21|3122.71|3121.21|3123.71|3122.21|3118.71|3117.21|4827
1592225400000|2020-06-15 12:50:00|3121.71|3120.21|3123.71|3122.21|3124.71|3123.21|3119.71|3118.21|13832
1592225700000|2020-06-15 12:55:00|3124.71|3123.21|3118.71|3117.21|3125.71|3124.21|3118.71|3117.21|61516
1592226000000|2020-06-15 13:00:00|3119.71|3118.21|3124.71|3123.21|3126.71|3125.21|3117.71|3116.21|22643
1592226300000|2020-06-15 13:05:00|3123.71|3122.21|3116.71|3115.21|3124.71|3123.21|3115.71|3114.21|9973
1592226600000|2020-06-15 13:10:00|3115.71|3114.21|3110.71|3109.21|3116.71|3115.21|3109.71|3108.21|10887
1592226900000|2020-06-15 13:15:00|3111.71|3110.21|3107.71|3106.21|3111.71|3110.21|3107.21|3105.71|27825
1592227200000|2020-06-15 13:20:00|3108.71|3107.21|3109.71|3108.21|3110.71|3109.21|3107.71|3106.21|99268
1592227500000|2020-06-15 13:25:00|3110.71|3109.21|3105.71|3104.21|3110.71|3109.21|3104.71|3103.21|9404
1592227800000|2020-06-15 13:30:00|3104.71|3103.21|3098.71|3097.21|3109.71|3108.21|3096.71|3095.21|27201
1592228100000|2020-06-15 13:35:00|3099.21|3097.71|3109.71|3108.21|3113.71|3112.21|3098.71|3097.21|31790
1592228400000|2020-06-15 13:40:00|3110.21|3108.71|3110.71|3109.21|3118.71|3117.21|3106.71|3105.21|19675
1592228700000|2020-06-15 13:45:00|3109.71|3108.21|3104.71|3103.21|3113.71|3112.21|3103.71|3102.21|24285
1592229000000|2020-06-15 13:50:00|3105.21|3103.71|3112.71|3111.21|3113.71|3112.21|3103.71|3102.21|13347
1592229300000|2020-06-15 13:55:00|3111.71|3110.21|3114.71|3113.21|3115.71|3114.21|3110.71|3109.21|18196
1592229600000|2020-06-15 14:00:00|3115.21|3113.71|3119.71|3118.21|3120.71|3119.21|3108.71|3107.21|19445
1592229900000|2020-06-15 14:05:00|3118.71|3117.21|3128.71|3127.21|3128.71|3127.21|3118.71|3117.21|42280
1592230200000|2020-06-15 14:10:00|3128.69|3127.19|3128.69|3127.19|3132.69|3131.19|3125.69|3124.19|14802
1592230500000|2020-06-15 14:15:00|3129.69|3128.19|3131.69|3130.19|3132.69|3131.19|3124.69|3123.19|13820
1592230800000|2020-06-15 14:20:00|3130.69|3129.19|3124.69|3123.19|3132.69|3131.19|3123.19|3121.69|25348
1592231100000|2020-06-15 14:25:00|3125.69|3124.19|3123.69|3122.19|3129.69|3128.19|3122.69|3121.19|15693
1592231400000|2020-06-15 14:30:00|3123.19|3121.69|3133.69|3132.19|3133.69|3132.19|3121.69|3120.19|14003
1592231700000|2020-06-15 14:35:00|3132.69|3131.19|3126.69|3125.19|3140.19|3138.69|3126.69|3125.19|16766
1592232000000|2020-06-15 14:40:00|3125.69|3124.19|3134.69|3133.19|3135.19|3133.69|3123.69|3122.19|53945
1592232300000|2020-06-15 14:45:00|3133.69|3132.19|3143.69|3142.19|3148.69|3147.19|3133.69|3132.19|43708
1592232600000|2020-06-15 14:50:00|3143.19|3141.69|3145.69|3144.19|3148.69|3147.19|3139.69|3138.19|38799
1592232900000|2020-06-15 14:55:00|3146.19|3144.69|3137.69|3136.19|3148.69|3147.19|3136.69|3135.19|19493
1592233200000|2020-06-15 15:00:00|3138.19|3136.69|3149.69|3148.19|3150.69|3149.19|3136.69|3135.19|40822
1592233500000|2020-06-15 15:05:00|3148.69|3147.19|3152.69|3151.19|3153.69|3152.19|3147.69|3146.19|22532
1592233800000|2020-06-15 15:10:00|3153.69|3152.19|3152.69|3151.19|3154.69|3153.19|3145.69|3144.19|28427
1592234100000|2020-06-15 15:15:00|3151.69|3150.19|3144.69|3143.19|3151.69|3150.19|3141.69|3140.19|46127
1592234400000|2020-06-15 15:20:00|3143.69|3142.19|3145.69|3144.19|3147.69|3146.19|3139.69|3138.19|24133
1592234700000|2020-06-15 15:25:00|3146.69|3145.19|3139.69|3138.19|3147.69|3146.19|3138.69|3137.19|24176
1592235000000|2020-06-15 15:30:00|3138.69|3137.19|3136.69|3135.19|3143.69|3142.19|3136.69|3135.19|61801
1592235300000|2020-06-15 15:35:00|3137.69|3136.19|3141.69|3140.19|3143.69|3142.19|3136.69|3135.19|41405
1592235600000|2020-06-15 15:40:00|3142.69|3141.19|3134.69|3133.19|3145.69|3144.19|3133.69|3132.19|39720
1592235900000|2020-06-15 15:45:00|3135.69|3134.19|3135.69|3134.19|3137.19|3135.69|3133.69|3132.19|20504
1592236200000|2020-06-15 15:50:00|3136.69|3135.19|3135.69|3134.19|3141.69|3140.19|3133.69|3132.19|7474
1592236500000|2020-06-15 15:55:00|3136.69|3135.19|3139.69|3138.19|3142.69|3141.19|3135.69|3134.19|51920
1592236800000|2020-06-15 16:00:00|3138.69|3137.19|3148.69|3147.19|3148.69|3147.19|3137.69|3136.19|13566
1592237100000|2020-06-15 16:05:00|3148.19|3146.69|3148.69|3147.19|3150.69|3149.19|3147.69|3146.19|5801
1592237400000|2020-06-15 16:10:00|3149.69|3148.19|3146.69|3145.19|3149.69|3148.19|3145.69|3144.19|5008
1592237700000|2020-06-15 16:15:00|3147.69|3146.19|3151.19|3149.69|3152.69|3151.19|3146.69|3145.19|4305
1592238000000|2020-06-15 16:20:00|3151.69|3150.19|3154.69|3153.19|3154.69|3153.19|3150.69|3149.19|1778
1592238300000|2020-06-15 16:25:00|3153.69|3152.19|3151.69|3150.19|3154.69|3153.19|3150.69|3149.19|2740
1592238600000|2020-06-15 16:30:00|3150.69|3149.19|3148.69|3147.19|3151.69|3150.19|3147.69|3146.19|1829
1592238900000|2020-06-15 16:35:00|3149.69|3148.19|3152.69|3151.19|3153.69|3152.19|3148.69|3147.19|2459
1592239200000|2020-06-15 16:40:00|3152.19|3150.69|3152.69|3151.19|3153.69|3152.19|3150.69|3149.19|1695
1592239500000|2020-06-15 16:45:00|3152.19|3150.69|3154.69|3153.19|3156.69|3155.19|3150.69|3149.19|4783
1592239800000|2020-06-15 16:50:00|3155.69|3154.19|3153.69|3152.19|3155.69|3154.19|3151.69|3150.19|2760
1592240100000|2020-06-15 16:55:00|3154.69|3153.19|3156.69|3155.19|3156.69|3155.19|3152.69|3151.19|1660
1592240400000|2020-06-15 17:00:00|3155.69|3154.19|3157.69|3156.19|3157.69|3156.19|3154.69|3153.19|1119
1592240700000|2020-06-15 17:05:00|3156.69|3155.19|3159.69|3158.19|3160.69|3159.19|3155.69|3154.19|2782
1592241000000|2020-06-15 17:10:00|3160.69|3159.19|3158.69|3157.19|3160.69|3159.19|3156.69|3155.19|4061
1592241300000|2020-06-15 17:15:00|3159.69|3158.19|3157.69|3156.19|3162.69|3161.19|3157.69|3156.19|2468
1592241600000|2020-06-15 17:20:00|3158.69|3157.19|3157.69|3156.19|3161.69|3160.19|3157.69|3156.19|3400
1592241900000|2020-06-15 17:25:00|3158.69|3157.19|3157.69|3156.19|3159.69|3158.19|3156.69|3155.19|2764
1592242200000|2020-06-15 17:30:00|3158.19|3156.69|3156.69|3155.19|3158.69|3157.19|3155.69|3154.19|1749
1592242500000|2020-06-15 17:35:00|3157.69|3156.19|3160.69|3159.19|3161.69|3160.19|3156.69|3155.19|3145
1592242800000|2020-06-15 17:40:00|3160.19|3158.69|3157.69|3156.19|3161.69|3160.19|3155.69|3154.19|1821
1592243100000|2020-06-15 17:45:00|3156.69|3155.19|3154.69|3153.19|3157.69|3156.19|3154.69|3153.19|1965
1592243400000|2020-06-15 17:50:00|3155.69|3154.19|3157.69|3156.19|3160.69|3159.19|3155.69|3154.19|2289
1592243700000|2020-06-15 17:55:00|3156.69|3155.19|3154.69|3153.19|3158.69|3157.19|3154.19|3152.69|1834
1592244000000|2020-06-15 18:00:00|3155.69|3154.19|3174.69|3173.19|3176.69|3175.19|3155.69|3154.19|14324
1592244300000|2020-06-15 18:05:00|3175.69|3174.19|3176.69|3175.19|3180.69|3179.19|3173.69|3172.19|7091
1592244600000|2020-06-15 18:10:00|3177.19|3175.69|3177.69|3176.19|3178.69|3177.19|3173.69|3172.19|3426
1592244900000|2020-06-15 18:15:00|3178.69|3177.19|3183.69|3182.19|3184.69|3183.19|3178.69|3177.19|4468
1592245200000|2020-06-15 18:20:00|3182.69|3181.19|3182.19|3180.69|3184.69|3183.19|3177.69|3176.19|4461
1592245500000|2020-06-15 18:25:00|3182.69|3181.19|3182.69|3181.19|3183.69|3182.19|3179.69|3178.19|1588
1592245800000|2020-06-15 18:30:00|3183.69|3182.19|3175.69|3174.19|3185.69|3184.19|3174.69|3173.19|4786
1592246100000|2020-06-15 18:35:00|3176.69|3175.19|3178.69|3177.19|3180.69|3179.19|3175.69|3174.19|3800
1592246400000|2020-06-15 18:40:00|3179.69|3178.19|3176.69|3175.19|3181.19|3179.69|3175.69|3174.19|2680
1592246700000|2020-06-15 18:45:00|3177.19|3175.69|3180.19|3178.69|3181.69|3180.19|3176.69|3175.19|1210
1592247000000|2020-06-15 18:50:00|3179.69|3178.19|3175.69|3174.19|3181.69|3180.19|3173.69|3172.19|2459
1592247300000|2020-06-15 18:55:00|3176.69|3175.19|3176.69|3175.19|3178.69|3177.19|3174.69|3173.19|1176
1592247600000|2020-06-15 19:00:00|3177.69|3176.19|3182.69|3181.19|3185.69|3184.19|3175.69|3174.19|2309
1592247900000|2020-06-15 19:05:00|3181.69|3180.19|3181.69|3180.19|3182.69|3181.19|3177.69|3176.19|1249
1592248200000|2020-06-15 19:10:00|3182.69|3181.19|3183.69|3182.19|3184.69|3183.19|3181.69|3180.19|1196
1592248500000|2020-06-15 19:15:00|3183.19|3181.69|3180.69|3179.19|3185.69|3184.19|3180.69|3179.19|2372
1592248800000|2020-06-15 19:20:00|3181.69|3180.19|3180.69|3179.19|3181.69|3180.19|3176.69|3175.19|2799
1592249100000|2020-06-15 19:25:00|3181.69|3180.19|3170.69|3169.19|3183.69|3182.19|3169.69|3168.19|4655
1592249400000|2020-06-15 19:30:00|3171.69|3170.19|3165.69|3164.19|3171.69|3170.19|3162.69|3161.19|3649
1592249700000|2020-06-15 19:35:00|3164.69|3163.19|3167.69|3166.19|3168.69|3167.19|3160.69|3159.19|2499
1592250000000|2020-06-15 19:40:00|3166.69|3165.19|3172.69|3171.19|3172.69|3171.19|3164.19|3162.69|1898
1592250300000|2020-06-15 19:45:00|3171.69|3170.19|3172.69|3171.19|3176.69|3175.19|3169.69|3168.19|1295
1592250600000|2020-06-15 19:50:00|3171.69|3170.19|3176.69|3175.19|3178.69|3177.19|3171.69|3170.19|1916
1592250900000|2020-06-15 19:55:00|3177.69|3176.19|3179.69|3178.19|3179.69|3178.19|3176.69|3175.19|4231
1592251200000|2020-06-15 20:00:00|3180.04|3177.04|3181.74|3178.74|3184.34|3181.34|3176.34|3173.34|198
1592251500000|2020-06-15 20:05:00|3182.04|3179.04|3181.74|3178.74|3182.34|3179.34|3179.44|3176.44|0
1592251800000|2020-06-15 20:10:00|3181.44|3178.44|3186.64|3183.64|3187.54|3184.54|3179.74|3176.74|0
1592252100000|2020-06-15 20:15:00|3186.84|3183.84|3186.04|3183.04|3187.14|3184.14|3186.04|3183.04|0
1592252400000|2020-06-15 20:20:00|3186.14|3183.14|3185.34|3182.34|3186.84|3183.84|3185.34|3182.34|0
1592252700000|2020-06-15 20:25:00|3185.64|3182.64|3185.34|3182.34|3185.84|3182.84|3185.04|3182.04|0
1592253000000|2020-06-15 20:30:00|3185.54|3182.54|3189.24|3186.24|3189.24|3186.24|3185.54|3182.54|0
1592253300000|2020-06-15 20:35:00|3189.54|3186.54|3189.54|3186.54|3189.84|3186.84|3187.84|3184.84|0
1592253600000|2020-06-15 20:40:00|3189.24|3186.24|3189.04|3186.04|3190.14|3187.14|3188.14|3185.14|0
1592253900000|2020-06-15 20:45:00|3189.24|3186.24|3190.74|3187.74|3191.04|3188.04|3188.74|3185.74|0
1592254200000|2020-06-15 20:50:00|3191.04|3188.04|3190.44|3187.44|3191.24|3188.24|3190.14|3187.14|0
1592254500000|2020-06-15 20:55:00|3190.14|3187.14|3190.44|3187.44|3191.54|3188.54|3190.14|3187.14|0
1592254800000|2020-06-15 21:00:00|3190.54|3187.54|3191.24|3188.24|3191.44|3188.44|3190.24|3187.24|0
1592255100000|2020-06-15 21:05:00|3191.34|3188.34|3190.84|3187.84|3191.34|3188.34|3190.64|3187.64|0
1592255400000|2020-06-15 21:10:00|3190.74|3187.74|3191.14|3188.14|3191.14|3188.14|3190.64|3187.64|0
1592255700000|2020-06-15 21:15:00|3191.24|3188.24|3190.74|3187.74|3191.24|3188.24|3190.64|3187.64|0
1592256000000|2020-06-15 21:20:00|3190.64|3187.64|3190.94|3187.94|3191.04|3188.04|3189.64|3186.64|0
1592256300000|2020-06-15 21:25:00|3191.04|3188.04|3190.94|3187.94|3191.04|3188.04|3190.54|3187.54|0
1592256600000|2020-06-15 21:30:00|3191.04|3188.04|3191.34|3188.34|3191.34|3188.34|3191.04|3188.04|0
1592256900000|2020-06-15 21:35:00|3191.44|3188.44|3192.14|3189.14|3192.14|3189.14|3191.24|3188.24|0
1592257200000|2020-06-15 21:40:00|3192.04|3189.04|3192.54|3189.54|3192.54|3189.54|3192.04|3189.04|0
1592257500000|2020-06-15 21:45:00|3192.64|3189.64|3192.74|3189.74|3192.84|3189.84|3192.54|3189.54|0
1592257800000|2020-06-15 21:50:00|3192.64|3189.64|3192.64|3189.64|3193.14|3190.14|3192.54|3189.54|0
1592258100000|2020-06-15 21:55:00|3192.84|3189.84|3191.84|3188.84|3192.84|3189.84|3191.24|3188.24|0
1592258400000|2020-06-15 22:00:00|3191.24|3188.24|3198.74|3195.74|3200.54|3197.54|3189.24|3186.24|0
1592258700000|2020-06-15 22:05:00|3198.54|3195.54|3198.54|3195.54|3198.84|3195.84|3197.14|3194.14|0
1592259000000|2020-06-15 22:10:00|3198.44|3195.44|3198.84|3195.84|3201.44|3198.44|3198.24|3195.24|0
1592259300000|2020-06-15 22:15:00|3198.54|3195.54|3193.14|3190.14|3199.14|3196.14|3188.04|3185.04|0
1592259600000|2020-06-15 22:20:00|3193.44|3190.44|3195.74|3192.74|3196.04|3193.04|3191.44|3188.44|0
1592259900000|2020-06-15 22:25:00|3195.44|3192.44|3194.04|3191.04|3196.04|3193.04|3193.14|3190.14|0
1592260200000|2020-06-15 22:30:00|3193.14|3190.14|3188.04|3185.04|3194.54|3191.54|3187.44|3184.44|0
1592260500000|2020-06-15 22:35:00|3187.74|3184.74|3187.14|3184.14|3188.54|3185.54|3186.24|3183.24|0
1592260800000|2020-06-15 22:40:00|3187.04|3184.04|3186.84|3183.84|3188.04|3185.04|3186.54|3183.54|0
1592261100000|2020-06-15 22:45:00|3186.54|3183.54|3188.04|3185.04|3188.24|3185.24|3185.44|3182.44|0
1592261400000|2020-06-15 22:50:00|3187.84|3184.84|3191.14|3188.14|3193.74|3190.74|3187.74|3184.74|0
1592261700000|2020-06-15 22:55:00|3190.84|3187.84|3194.54|3191.54|3196.84|3193.84|3190.74|3187.74|0
1592262000000|2020-06-15 23:00:00|3195.24|3192.24|3191.74|3188.74|3195.74|3192.74|3190.54|3187.54|0
1592262300000|2020-06-15 23:05:00|3191.84|3188.84|3189.14|3186.14|3193.44|3190.44|3186.54|3183.54|0
1592262600000|2020-06-15 23:10:00|3188.84|3185.84|3187.44|3184.44|3189.74|3186.74|3186.84|3183.84|0
1592262900000|2020-06-15 23:15:00|3188.04|3185.04|3184.84|3181.84|3189.14|3186.14|3184.84|3181.84|0
1592263200000|2020-06-15 23:20:00|3185.14|3182.14|3192.84|3189.84|3193.14|3190.14|3185.04|3182.04|0
1592263500000|2020-06-15 23:25:00|3193.04|3190.04|3198.54|3195.54|3198.84|3195.84|3192.04|3189.04|0
1592263800000|2020-06-15 23:30:00|3198.84|3195.84|3205.74|3202.74|3205.74|3202.74|3197.44|3194.44|0
1592264100000|2020-06-15 23:35:00|3205.14|3202.14|3209.74|3206.74|3211.74|3208.74|3202.84|3199.84|0
1592264400000|2020-06-15 23:40:00|3209.54|3206.54|3208.24|3205.24|3211.94|3208.94|3207.74|3204.74|0
1592264700000|2020-06-15 23:45:00|3208.54|3205.54|3206.74|3203.74|3211.44|3208.44|3206.24|3203.24|0
1592265000000|2020-06-15 23:50:00|3206.84|3203.84|3209.44|3206.44|3209.94|3206.94|3206.54|3203.54|0
1592265300000|2020-06-15 23:55:00|3209.74|3206.74|3214.64|3211.64|3215.44|3212.44|3208.74|3205.74|0
1592265600000|2020-06-16 00:00:00|3214.54|3211.54|3215.14|3212.14|3216.54|3213.54|3209.14|3206.14|0
1592265900000|2020-06-16 00:05:00|3214.94|3211.94|3210.24|3207.24|3216.54|3213.54|3209.94|3206.94|0
1592266200000|2020-06-16 00:10:00|3210.54|3207.54|3206.14|3203.14|3211.14|3208.14|3204.44|3201.44|0
1592266500000|2020-06-16 00:15:00|3205.84|3202.84|3204.94|3202.94|3209.44|3207.44|3201.94|3199.94|3319
1592266800000|2020-06-16 00:20:00|3205.94|3203.94|3205.94|3203.94|3207.94|3205.94|3201.94|3199.94|750
1592267100000|2020-06-16 00:25:00|3205.44|3203.44|3207.94|3205.94|3208.94|3206.94|3204.94|3202.94|339
1592267400000|2020-06-16 00:30:00|3208.94|3206.94|3214.94|3212.94|3215.94|3213.94|3208.94|3206.94|1034
1592267700000|2020-06-16 00:35:00|3215.94|3213.94|3212.94|3210.94|3215.94|3213.94|3211.94|3209.94|620
1592268000000|2020-06-16 00:40:00|3213.44|3211.44|3210.94|3208.94|3214.94|3212.94|3210.94|3208.94|200
1592268300000|2020-06-16 00:45:00|3211.94|3209.94|3206.94|3204.94|3213.94|3211.94|3206.44|3204.44|496
1592268600000|2020-06-16 00:50:00|3207.44|3205.44|3208.94|3206.94|3208.94|3206.94|3205.94|3203.94|466
1592268900000|2020-06-16 00:55:00|3209.44|3207.44|3208.94|3206.94|3209.94|3207.94|3207.94|3205.94|147
1592269200000|2020-06-16 01:00:00|3209.94|3207.94|3218.94|3216.94|3220.44|3218.44|3208.94|3206.94|688
1592269500000|2020-06-16 01:05:00|3219.44|3217.44|3217.94|3215.94|3219.94|3217.94|3216.94|3214.94|336
1592269800000|2020-06-16 01:10:00|3218.44|3216.44|3216.94|3214.94|3218.94|3216.94|3215.94|3213.94|786
1592270100000|2020-06-16 01:15:00|3217.94|3215.94|3214.94|3212.94|3217.94|3215.94|3212.44|3210.44|230
1592270400000|2020-06-16 01:20:00|3214.44|3212.44|3211.94|3209.94|3215.94|3213.94|3211.94|3209.94|529
1592270700000|2020-06-16 01:25:00|3212.94|3210.94|3209.94|3207.94|3212.94|3210.94|3208.94|3206.94|370
1592271000000|2020-06-16 01:30:00|3208.94|3206.94|3215.94|3213.94|3215.94|3213.94|3208.94|3206.94|476
1592271300000|2020-06-16 01:35:00|3215.44|3213.44|3211.94|3209.94|3215.94|3213.94|3211.94|3209.94|71
1592271600000|2020-06-16 01:40:00|3210.94|3208.94|3213.94|3211.94|3215.44|3213.44|3210.94|3208.94|262
1592271900000|2020-06-16 01:45:00|3214.94|3212.94|3217.44|3215.44|3218.44|3216.44|3214.94|3212.94|1030
1592272200000|2020-06-16 01:50:00|3217.94|3215.94|3218.94|3216.94|3219.94|3217.94|3215.94|3213.94|355
1592272500000|2020-06-16 01:55:00|3217.94|3215.94|3215.94|3213.94|3218.94|3216.94|3215.94|3213.94|348
1592272800000|2020-06-16 02:00:00|3214.94|3212.94|3219.94|3217.94|3220.94|3218.94|3214.94|3212.94|344
1592273100000|2020-06-16 02:05:00|3220.94|3218.94|3222.94|3220.94|3223.94|3221.94|3219.94|3217.94|590
1592273400000|2020-06-16 02:10:00|3221.94|3219.94|3222.44|3220.44|3223.94|3221.94|3220.94|3218.94|164
1592273700000|2020-06-16 02:15:00|3221.94|3219.94|3220.94|3218.94|3222.94|3220.94|3220.94|3218.94|170
1592274000000|2020-06-16 02:20:00|3221.94|3219.94|3219.94|3217.94|3221.94|3219.94|3218.94|3216.94|108
1592274300000|2020-06-16 02:25:00|3218.94|3216.94|3217.94|3215.94|3219.94|3217.94|3215.94|3213.94|412
1592274600000|2020-06-16 02:30:00|3218.44|3216.44|3230.94|3228.94|3231.94|3229.94|3218.44|3216.44|2241
1592274900000|2020-06-16 02:35:00|3231.94|3229.94|3234.94|3232.94|3237.94|3235.94|3231.94|3229.94|1819
1592275200000|2020-06-16 02:40:00|3235.94|3233.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|375
1592275500000|2020-06-16 02:45:00|3235.94|3233.94|3240.94|3238.94|3241.94|3239.94|3234.94|3232.94|745
1592275800000|2020-06-16 02:50:00|3241.44|3239.44|3241.94|3239.94|3244.94|3242.94|3240.94|3238.94|913
1592276100000|2020-06-16 02:55:00|3240.94|3238.94|3242.44|3240.44|3242.94|3240.94|3237.94|3235.94|272
1592276400000|2020-06-16 03:00:00|3242.94|3240.94|3235.94|3233.94|3242.94|3240.94|3234.94|3232.94|297
1592276700000|2020-06-16 03:05:00|3236.94|3234.94|3236.94|3234.94|3239.94|3237.94|3236.44|3234.44|199
1592277000000|2020-06-16 03:10:00|3237.94|3235.94|3235.94|3233.94|3237.94|3235.94|3234.94|3232.94|499
1592277300000|2020-06-16 03:15:00|3234.94|3232.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|107
1592277600000|2020-06-16 03:20:00|3237.44|3235.44|3235.94|3233.94|3238.94|3236.94|3235.94|3233.94|167
1592277900000|2020-06-16 03:25:00|3236.94|3234.94|3237.94|3235.94|3239.94|3237.94|3235.94|3233.94|306
1592278200000|2020-06-16 03:30:00|3238.44|3236.44|3239.94|3237.94|3240.94|3238.94|3235.94|3233.94|886
1592278500000|2020-06-16 03:35:00|3239.44|3237.44|3239.94|3237.94|3241.94|3239.94|3237.94|3235.94|558
1592278800000|2020-06-16 03:40:00|3240.94|3238.94|3239.94|3237.94|3241.94|3239.94|3238.94|3236.94|229
1592279100000|2020-06-16 03:45:00|3239.44|3237.44|3239.94|3237.94|3241.94|3239.94|3238.94|3236.94|292
1592279400000|2020-06-16 03:50:00|3240.94|3238.94|3239.94|3237.94|3241.44|3239.44|3238.94|3236.94|147
1592279700000|2020-06-16 03:55:00|3240.94|3238.94|3236.94|3234.94|3240.94|3238.94|3236.94|3234.94|196
1592280000000|2020-06-16 04:00:00|3235.94|3233.94|3235.44|3233.44|3235.94|3233.94|3231.94|3229.94|482
1592280300000|2020-06-16 04:05:00|3234.94|3232.94|3234.94|3232.94|3237.94|3235.94|3234.94|3232.94|221
1592280600000|2020-06-16 04:10:00|3235.44|3233.44|3234.94|3232.94|3235.44|3233.44|3232.94|3230.94|206
1592280900000|2020-06-16 04:15:00|3235.44|3233.44|3236.94|3234.94|3237.94|3235.94|3233.94|3231.94|230
1592281200000|2020-06-16 04:20:00|3235.94|3233.94|3235.94|3233.94|3237.44|3235.44|3234.94|3232.94|196
1592281500000|2020-06-16 04:25:00|3236.44|3234.44|3237.44|3235.44|3237.94|3235.94|3235.94|3233.94|240
1592281800000|2020-06-16 04:30:00|3236.94|3234.94|3235.94|3233.94|3237.94|3235.94|3235.94|3233.94|211
1592282100000|2020-06-16 04:35:00|3234.94|3232.94|3229.94|3227.94|3234.94|3232.94|3229.94|3227.94|655
1592282400000|2020-06-16 04:40:00|3230.94|3228.94|3230.44|3228.44|3231.94|3229.94|3227.94|3225.94|601
1592282700000|2020-06-16 04:45:00|3230.94|3228.94|3232.94|3230.94|3232.94|3230.94|3227.94|3225.94|482
1592283000000|2020-06-16 04:50:00|3232.44|3230.44|3233.94|3231.94|3234.94|3232.94|3231.94|3229.94|458
1592283300000|2020-06-16 04:55:00|3234.94|3232.94|3230.94|3228.94|3234.94|3232.94|3230.94|3228.94|3768
1592283600000|2020-06-16 05:00:00|3231.44|3229.44|3238.94|3236.94|3238.94|3236.94|3230.94|3228.94|493
1592283900000|2020-06-16 05:05:00|3239.44|3237.44|3240.94|3238.94|3241.94|3239.94|3238.94|3236.94|497
1592284200000|2020-06-16 05:10:00|3240.44|3238.44|3235.94|3233.94|3240.94|3238.94|3234.94|3232.94|1029
1592284500000|2020-06-16 05:15:00|3236.94|3234.94|3235.94|3233.94|3236.94|3234.94|3234.94|3232.94|1418
1592284800000|2020-06-16 05:20:00|3236.94|3234.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|776
1592285100000|2020-06-16 05:25:00|3236.44|3234.44|3237.94|3235.94|3239.94|3237.94|3235.94|3233.94|1017
1592285400000|2020-06-16 05:30:00|3238.44|3236.44|3236.94|3234.94|3238.94|3236.94|3234.94|3232.94|843
1592285700000|2020-06-16 05:35:00|3237.94|3235.94|3239.94|3237.94|3239.94|3237.94|3237.44|3235.44|520
1592286000000|2020-06-16 05:40:00|3239.44|3237.44|3233.94|3231.94|3239.94|3237.94|3232.94|3230.94|775
1592286300000|2020-06-16 05:45:00|3232.94|3230.94|3234.44|3232.44|3234.94|3232.94|3231.94|3229.94|470
1592286600000|2020-06-16 05:50:00|3233.94|3231.94|3235.94|3233.94|3236.94|3234.94|3232.94|3230.94|1205
1592286900000|2020-06-16 05:55:00|3235.44|3233.44|3231.94|3229.94|3236.94|3234.94|3231.94|3229.94|1434
1592287200000|2020-06-16 06:00:00|3231.69|3230.19|3219.69|3218.19|3232.19|3230.69|3217.69|3216.19|5401
1592287500000|2020-06-16 06:05:00|3219.19|3217.69|3223.69|3222.19|3224.69|3223.19|3216.69|3215.19|5005
1592287800000|2020-06-16 06:10:00|3222.69|3221.19|3224.69|3223.19|3224.69|3223.19|3219.69|3218.19|2847
1592288100000|2020-06-16 06:15:00|3222.69|3221.19|3221.69|3220.19|3224.69|3223.19|3219.69|3218.19|3354
1592288400000|2020-06-16 06:20:00|3220.69|3219.19|3222.69|3221.19|3223.69|3222.19|3219.69|3218.19|2884
1592288700000|2020-06-16 06:25:00|3223.69|3222.19|3223.69|3222.19|3225.69|3224.19|3220.69|3219.19|2192
1592289000000|2020-06-16 06:30:00|3222.69|3221.19|3226.19|3224.69|3226.69|3225.19|3221.69|3220.19|4834
1592289300000|2020-06-16 06:35:00|3225.69|3224.19|3214.69|3213.19|3225.69|3224.19|3213.19|3211.69|6963
1592289600000|2020-06-16 06:40:00|3213.69|3212.19|3217.69|3216.19|3219.69|3218.19|3212.69|3211.19|7632
1592289900000|2020-06-16 06:45:00|3218.69|3217.19|3214.69|3213.19|3218.69|3217.19|3211.69|3210.19|4145
1592290200000|2020-06-16 06:50:00|3215.69|3214.19|3213.69|3212.19|3218.69|3217.19|3213.69|3212.19|31914
1592290500000|2020-06-16 06:55:00|3212.69|3211.19|3212.69|3211.19|3214.69|3213.19|3210.69|3209.19|8292
1592290800000|2020-06-16 07:00:00|3213.69|3212.19|3210.69|3209.19|3214.69|3213.19|3199.69|3198.19|29475
1592291100000|2020-06-16 07:05:00|3209.69|3208.19|3214.69|3213.19|3215.69|3214.19|3205.69|3204.19|31253
1592291400000|2020-06-16 07:10:00|3213.69|3212.19|3212.69|3211.19|3215.69|3214.19|3208.69|3207.19|15179
1592291700000|2020-06-16 07:15:00|3211.69|3210.19|3207.69|3206.19|3211.69|3210.19|3203.69|3202.19|19677
1592292000000|2020-06-16 07:20:00|3206.69|3205.19|3214.69|3213.19|3218.69|3217.19|3204.69|3203.19|26525
1592292300000|2020-06-16 07:25:00|3212.69|3211.19|3216.69|3215.19|3219.69|3218.19|3203.69|3202.19|25169
1592292600000|2020-06-16 07:30:00|3215.69|3214.19|3218.69|3217.19|3218.69|3217.19|3206.69|3205.19|74471
1592292900000|2020-06-16 07:35:00|3217.69|3216.19|3222.69|3221.19|3225.69|3224.19|3216.69|3215.19|21615
1592293200000|2020-06-16 07:40:00|3222.25|3220.75|3215.25|3213.75|3225.25|3223.75|3214.25|3212.75|51744
1592293500000|2020-06-16 07:45:00|3217.25|3215.75|3212.25|3210.75|3217.25|3215.75|3210.25|3208.75|16150
1592293800000|2020-06-16 07:50:00|3211.75|3210.25|3208.25|3206.75|3216.25|3214.75|3207.75|3206.25|44515
1592294100000|2020-06-16 07:55:00|3209.25|3207.75|3199.25|3197.75|3209.25|3207.75|3198.25|3196.75|22118
1592294400000|2020-06-16 08:00:00|3198.25|3196.75|3201.25|3199.75|3202.25|3200.75|3194.25|3192.75|23806
1592294700000|2020-06-16 08:05:00|3200.25|3198.75|3194.25|3192.75|3200.25|3198.75|3189.25|3187.75|42008
1592295000000|2020-06-16 08:10:00|3193.25|3191.75|3202.25|3200.75|3205.25|3203.75|3193.25|3191.75|23898
1592295300000|2020-06-16 08:15:00|3203.25|3201.75|3197.25|3195.75|3203.25|3201.75|3195.25|3193.75|44517
1592295600000|2020-06-16 08:20:00|3196.25|3194.75|3192.25|3190.75|3198.25|3196.75|3192.25|3190.75|34664
1592295900000|2020-06-16 08:25:00|3191.25|3189.75|3202.25|3200.75|3202.25|3200.75|3191.25|3189.75|22918
1592296200000|2020-06-16 08:30:00|3203.25|3201.75|3203.25|3201.75|3204.25|3202.75|3198.25|3196.75|32217
1592296500000|2020-06-16 08:35:00|3202.25|3200.75|3209.25|3207.75|3211.25|3209.75|3200.25|3198.75|27241
1592296800000|2020-06-16 08:40:00|3210.25|3208.75|3209.25|3207.75|3211.25|3209.75|3206.25|3204.75|25062
1592297100000|2020-06-16 08:45:00|3210.25|3208.75|3212.25|3210.75|3212.25|3210.75|3204.25|3202.75|24887
1592297400000|2020-06-16 08:50:00|3213.25|3211.75|3213.25|3211.75|3214.25|3212.75|3210.25|3208.75|51258
1592297700000|2020-06-16 08:55:00|3214.25|3212.75|3211.25|3209.75|3215.25|3213.75|3210.25|3208.75|21849
1592298000000|2020-06-16 09:00:00|3212.25|3210.75|3216.25|3214.75|3218.25|3216.75|3211.25|3209.75|26098
1592298300000|2020-06-16 09:05:00|3217.25|3215.75|3218.25|3216.75|3219.25|3217.75|3215.25|3213.75|10287
1592298600000|2020-06-16 09:10:00|3217.25|3215.75|3215.25|3213.75|3219.25|3217.75|3212.25|3210.75|24760
1592298900000|2020-06-16 09:15:00|3215.75|3214.25|3212.25|3210.75|3217.25|3215.75|3212.25|3210.75|30339
1592299200000|2020-06-16 09:20:00|3213.25|3211.75|3217.25|3215.75|3217.25|3215.75|3210.25|3208.75|27529
1592299500000|2020-06-16 09:25:00|3216.25|3214.75|3214.25|3212.75|3219.25|3217.75|3214.25|3212.75|12662
1592299800000|2020-06-16 09:30:00|3215.25|3213.75|3212.25|3210.75|3217.25|3215.75|3212.25|3210.75|43510
1592300100000|2020-06-16 09:35:00|3213.25|3211.75|3208.25|3206.75|3213.25|3211.75|3205.25|3203.75|13671
1592300400000|2020-06-16 09:40:00|3209.25|3207.75|3215.25|3213.75|3216.25|3214.75|3208.25|3206.75|12509
1592300700000|2020-06-16 09:45:00|3214.25|3212.75|3218.25|3216.75|3219.25|3217.75|3211.25|3209.75|18838
1592301000000|2020-06-16 09:50:00|3217.25|3215.75|3217.25|3215.75|3219.25|3217.75|3213.25|3211.75|8213
1592301300000|2020-06-16 09:55:00|3218.25|3216.75|3216.25|3214.75|3218.25|3216.75|3213.25|3211.75|12191
1592301600000|2020-06-16 10:00:00|3215.25|3213.75|3215.25|3213.75|3217.25|3215.75|3212.25|3210.75|8193
1592301900000|2020-06-16 10:05:00|3216.25|3214.75|3220.25|3218.75|3221.25|3219.75|3214.75|3213.25|14578
1592302200000|2020-06-16 10:10:00|3220.75|3219.25|3227.25|3225.75|3227.25|3225.75|3220.25|3218.75|28627
1592302500000|2020-06-16 10:15:00|3226.25|3224.75|3224.25|3222.75|3228.25|3226.75|3223.25|3221.75|9688
1592302800000|2020-06-16 10:20:00|3223.25|3221.75|3224.25|3222.75|3224.25|3222.75|3221.25|3219.75|25562
1592303100000|2020-06-16 10:25:00|3225.25|3223.75|3230.25|3228.75|3231.25|3229.75|3224.25|3222.75|9437
1592303400000|2020-06-16 10:30:00|3231.25|3229.75|3232.25|3230.75|3235.25|3233.75|3229.25|3227.75|38209
1592303700000|2020-06-16 10:35:00|3233.25|3231.75|3229.25|3227.75|3233.25|3231.75|3228.75|3227.25|11970
1592304000000|2020-06-16 10:40:00|3228.25|3226.75|3228.25|3226.75|3229.25|3227.75|3227.25|3225.75|11573
1592304300000|2020-06-16 10:45:00|3229.25|3227.75|3226.25|3224.75|3229.75|3228.25|3225.25|3223.75|11197
1592304600000|2020-06-16 10:50:00|3225.25|3223.75|3227.25|3225.75|3229.25|3227.75|3225.25|3223.75|6163
1592304900000|2020-06-16 10:55:00|3228.25|3226.75|3231.25|3229.75|3231.25|3229.75|3226.25|3224.75|10064
1592305200000|2020-06-16 11:00:00|3232.25|3230.75|3233.25|3231.75|3234.25|3232.75|3230.25|3228.75|23532
1592305500000|2020-06-16 11:05:00|3231.25|3229.75|3228.25|3226.75|3231.25|3229.75|3228.25|3226.75|20541
1592305800000|2020-06-16 11:10:00|3227.75|3226.25|3226.25|3224.75|3228.25|3226.75|3224.75|3223.25|8460
1592306100000|2020-06-16 11:15:00|3227.25|3225.75|3228.25|3226.75|3228.25|3226.75|3225.25|3223.75|5818
1592306400000|2020-06-16 11:20:00|3229.25|3227.75|3230.25|3228.75|3231.25|3229.75|3226.25|3224.75|9528
1592306700000|2020-06-16 11:25:00|3229.25|3227.75|3231.25|3229.75|3233.25|3231.75|3229.25|3227.75|9958
1592307000000|2020-06-16 11:30:00|3230.75|3229.25|3230.25|3228.75|3231.25|3229.75|3228.25|3226.75|19912
1592307300000|2020-06-16 11:35:00|3231.25|3229.75|3232.25|3230.75|3232.25|3230.75|3228.25|3226.75|9764
1592307600000|2020-06-16 11:40:00|3232.07|3230.57|3229.07|3227.57|3232.07|3230.57|3229.07|3227.57|11525
1592307900000|2020-06-16 11:45:00|3228.07|3226.57|3233.07|3231.57|3234.07|3232.57|3228.07|3226.57|10633
1592308200000|2020-06-16 11:50:00|3232.07|3230.57|3235.07|3233.57|3236.07|3234.57|3232.07|3230.57|30431
1592308500000|2020-06-16 11:55:00|3234.57|3233.07|3238.07|3236.57|3238.07|3236.57|3234.07|3232.57|12738
1592308800000|2020-06-16 12:00:00|3239.07|3237.57|3242.07|3240.57|3242.07|3240.57|3236.07|3234.57|11499
1592309100000|2020-06-16 12:05:00|3241.07|3239.57|3239.07|3237.57|3241.57|3240.07|3238.07|3236.57|12414
1592309400000|2020-06-16 12:10:00|3238.57|3237.07|3245.07|3243.57|3245.07|3243.57|3238.07|3236.57|9500
1592309700000|2020-06-16 12:15:00|3246.07|3244.57|3245.07|3243.57|3248.07|3246.57|3243.07|3241.57|12268
1592310000000|2020-06-16 12:20:00|3247.07|3245.57|3247.07|3245.57|3248.07|3246.57|3244.07|3242.57|14044
1592310300000|2020-06-16 12:25:00|3246.57|3245.07|3247.07|3245.57|3252.07|3250.57|3245.07|3243.57|11466
1592310600000|2020-06-16 12:30:00|3251.07|3249.57|3253.07|3251.57|3256.07|3254.57|3249.07|3247.57|29635
1592310900000|2020-06-16 12:35:00|3254.07|3252.57|3259.07|3257.57|3260.07|3258.57|3251.07|3249.57|24181
1592311200000|2020-06-16 12:40:00|3260.07|3258.57|3264.07|3262.57|3264.07|3262.57|3256.57|3255.07|14622
1592311500000|2020-06-16 12:45:00|3263.07|3261.57|3262.07|3260.57|3263.07|3261.57|3259.07|3257.57|32802
1592311800000|2020-06-16 12:50:00|3261.07|3259.57|3264.07|3262.57|3265.07|3263.57|3259.07|3257.57|20370
1592312100000|2020-06-16 12:55:00|3265.07|3263.57|3262.07|3260.57|3267.07|3265.57|3262.07|3260.57|15765
1592312400000|2020-06-16 13:00:00|3261.07|3259.57|3259.07|3257.57|3264.07|3262.57|3258.07|3256.57|24490
1592312700000|2020-06-16 13:05:00|3260.07|3258.57|3256.07|3254.57|3260.07|3258.57|3253.07|3251.57|39526
1592313000000|2020-06-16 13:10:00|3255.07|3253.57|3257.07|3255.57|3260.07|3258.57|3255.07|3253.57|15007
1592313300000|2020-06-16 13:15:00|3256.07|3254.57|3257.07|3255.57|3258.07|3256.57|3255.07|3253.57|8041
1592313600000|2020-06-16 13:20:00|3258.07|3256.57|3254.07|3252.57|3258.07|3256.57|3252.07|3250.57|25553
1592313900000|2020-06-16 13:25:00|3255.07|3253.57|3254.07|3252.57|3256.07|3254.57|3248.07|3246.57|32594
1592314200000|2020-06-16 13:30:00|3253.07|3251.57|3249.07|3247.57|3257.07|3255.57|3249.07|3247.57|23408
1592314500000|2020-06-16 13:35:00|3250.07|3248.57|3254.07|3252.57|3256.07|3254.57|3247.07|3245.57|18736
1592314800000|2020-06-16 13:40:00|3255.07|3253.57|3255.07|3253.57|3256.07|3254.57|3251.07|3249.57|19098
1592315100000|2020-06-16 13:45:00|3256.07|3254.57|3250.07|3248.57|3260.07|3258.57|3249.07|3247.57|13546
1592315400000|2020-06-16 13:50:00|3249.57|3248.07|3252.07|3250.57|3253.07|3251.57|3247.07|3245.57|23732
1592315700000|2020-06-16 13:55:00|3253.07|3251.57|3258.07|3256.57|3261.07|3259.57|3252.07|3250.57|17416
1592316000000|2020-06-16 14:00:00|3259.07|3257.57|3261.07|3259.57|3263.07|3261.57|3256.07|3254.57|26773
1592316300000|2020-06-16 14:05:00|3260.07|3258.57|3262.07|3260.57|3266.07|3264.57|3259.57|3258.07|30134
1592316600000|2020-06-16 14:10:00|3261.76|3260.26|3266.76|3265.26|3266.76|3265.26|3260.76|3259.26|20048
1592316900000|2020-06-16 14:15:00|3265.76|3264.26|3270.76|3269.26|3272.76|3271.26|3265.76|3264.26|22029
1592317200000|2020-06-16 14:20:00|3269.76|3268.26|3269.76|3268.26|3270.76|3269.26|3262.76|3261.26|23747
1592317500000|2020-06-16 14:25:00|3268.76|3267.26|3276.76|3275.26|3278.76|3277.26|3267.76|3266.26|16476
1592317800000|2020-06-16 14:30:00|3277.76|3276.26|3272.76|3271.26|3279.76|3278.26|3271.76|3270.26|21428
1592318100000|2020-06-16 14:35:00|3271.76|3270.26|3265.76|3264.26|3274.76|3273.26|3254.76|3253.26|55414
1592318400000|2020-06-16 14:40:00|3266.76|3265.26|3254.76|3253.26|3268.76|3267.26|3252.76|3251.26|28850
1592318700000|2020-06-16 14:45:00|3253.76|3252.26|3260.76|3259.26|3261.76|3260.26|3249.76|3248.26|21447
1592319000000|2020-06-16 14:50:00|3259.76|3258.26|3238.76|3237.26|3260.76|3259.26|3231.76|3230.26|42113
1592319300000|2020-06-16 14:55:00|3237.76|3236.26|3221.76|3220.26|3240.76|3239.26|3217.76|3216.26|33928
1592319600000|2020-06-16 15:00:00|3220.76|3219.26|3225.76|3224.26|3225.76|3224.26|3201.76|3200.26|48581
1592319900000|2020-06-16 15:05:00|3224.76|3223.26|3233.76|3232.26|3236.76|3235.26|3224.76|3223.26|22283
1592320200000|2020-06-16 15:10:00|3234.76|3233.26|3234.76|3233.26|3236.76|3235.26|3223.76|3222.26|26190
1592320500000|2020-06-16 15:15:00|3235.76|3234.26|3237.76|3236.26|3245.76|3244.26|3234.76|3233.26|27240
1592320800000|2020-06-16 15:20:00|3238.76|3237.26|3243.76|3242.26|3248.76|3247.26|3237.76|3236.26|29281
1592321100000|2020-06-16 15:25:00|3242.76|3241.26|3246.76|3245.26|3248.76|3247.26|3242.76|3241.26|36659
1592321400000|2020-06-16 15:30:00|3245.5|3244|3241.5|3240|3248.5|3247|3237.5|3236|82600
1592321700000|2020-06-16 15:35:00|3240.5|3239|3234.5|3233|3245.5|3244|3230.5|3229|46250
1592322000000|2020-06-16 15:40:00|3233.5|3232|3238.5|3237|3239.5|3238|3232.5|3231|45414
1592322300000|2020-06-16 15:45:00|3239.5|3238|3247.5|3246|3247.5|3246|3237.5|3236|9554
1592322600000|2020-06-16 15:50:00|3248|3246.5|3247.5|3246|3249.5|3248|3244.5|3243|11338
1592322900000|2020-06-16 15:55:00|3248.5|3247|3243.5|3242|3248.5|3247|3242|3240.5|6416
1592323200000|2020-06-16 16:00:00|3244.5|3243|3238.5|3237|3246|3244.5|3235.5|3234|11201
1592323500000|2020-06-16 16:05:00|3239|3237.5|3238|3236.5|3239.5|3238|3234.5|3233|5571
1592323800000|2020-06-16 16:10:00|3238.5|3237|3239.5|3238|3239.5|3238|3234.5|3233|20334
1592324100000|2020-06-16 16:15:00|3240.5|3239|3239|3237.5|3241.5|3240|3235.5|3234|10058
1592324400000|2020-06-16 16:20:00|3239.5|3238|3239.5|3238|3241.5|3240|3236.5|3235|2967
1592324700000|2020-06-16 16:25:00|3240|3238.5|3243.5|3242|3243.5|3242|3239|3237.5|4532
1592325000000|2020-06-16 16:30:00|3242.5|3241|3249.5|3248|3249.5|3248|3242.5|3241|4477
1592325300000|2020-06-16 16:35:00|3248.5|3247|3253.5|3252|3255.5|3254|3248.5|3247|3199
1592325600000|2020-06-16 16:40:00|3254.5|3253|3253.5|3252|3255.5|3254|3252.5|3251|2292
1592325900000|2020-06-16 16:45:00|3252.5|3251|3250.5|3249|3254.5|3253|3249.5|3248|5578
1592326200000|2020-06-16 16:50:00|3250|3248.5|3249.5|3248|3252.5|3251|3249.5|3248|3296
1592326500000|2020-06-16 16:55:00|3250.5|3249|3250.5|3249|3251.5|3250|3247.5|3246|1252
1592326800000|2020-06-16 17:00:00|3249.5|3248|3249.5|3248|3253.5|3252|3248.5|3247|1565
1592327100000|2020-06-16 17:05:00|3248.5|3247|3253.5|3252|3253.5|3252|3248.5|3247|1591
1592327400000|2020-06-16 17:10:00|3254|3252.5|3252.5|3251|3254.5|3253|3251.5|3250|1110
1592327700000|2020-06-16 17:15:00|3253.5|3252|3254|3252.5|3254.5|3253|3251.5|3250|1393
1592328000000|2020-06-16 17:20:00|3253.5|3252|3253.5|3252|3254.5|3253|3250.5|3249|1294
1592328300000|2020-06-16 17:25:00|3254.5|3253|3252.5|3251|3254.5|3253|3251.5|3250|1075
1592328600000|2020-06-16 17:30:00|3251.5|3250|3248.5|3247|3252.5|3251|3247.5|3246|2230
1592328900000|2020-06-16 17:35:00|3247.5|3246|3245.5|3244|3249|3247.5|3244.5|3243|622
1592329200000|2020-06-16 17:40:00|3246|3244.5|3248.5|3247|3249.5|3248|3245.5|3244|1211
1592329500000|2020-06-16 17:45:00|3249|3247.5|3247.5|3246|3249.5|3248|3247.5|3246|1801
1592329800000|2020-06-16 17:50:00|3248.5|3247|3243.5|3242|3250.5|3249|3242.5|3241|1425
1592330100000|2020-06-16 17:55:00|3242.5|3241|3245.5|3244|3245.5|3244|3241.5|3240|1206
1592330400000|2020-06-16 18:00:00|3244.5|3243|3248.5|3247|3249.5|3248|3244.5|3243|1344
1592330700000|2020-06-16 18:05:00|3247.5|3246|3248.5|3247|3249.5|3248|3246.5|3245|393
1592331000000|2020-06-16 18:10:00|3249|3247.5|3251.5|3250|3253.5|3252|3247.5|3246|471
1592331300000|2020-06-16 18:15:00|3252|3250.5|3251.5|3250|3255.5|3254|3250.5|3249|1832
1592331600000|2020-06-16 18:20:00|3252.5|3251|3245.5|3244|3253.5|3252|3235.5|3234|8194
1592331900000|2020-06-16 18:25:00|3245|3243.5|3247.5|3246|3248.5|3247|3243.5|3242|1320
1592332200000|2020-06-16 18:30:00|3248.5|3247|3249.5|3248|3254.5|3253|3248.5|3247|1917
1592332500000|2020-06-16 18:35:00|3250|3248.5|3249.5|3248|3252.5|3251|3248.5|3247|436
1592332800000|2020-06-16 18:40:00|3250|3248.5|3247.5|3246|3250.5|3249|3246.5|3245|682
1592333100000|2020-06-16 18:45:00|3248.5|3247|3248.5|3247|3249.5|3248|3244.5|3243|1274
1592333400000|2020-06-16 18:50:00|3249.5|3248|3246.5|3245|3250.5|3249|3243.5|3242|553
1592333700000|2020-06-16 18:55:00|3247|3245.5|3245.5|3244|3248.5|3247|3244|3242.5|526
1592334000000|2020-06-16 19:00:00|3244.5|3243|3240.5|3239|3245.5|3244|3239.5|3238|1172
1592334300000|2020-06-16 19:05:00|3241.5|3240|3234.5|3233|3241.5|3240|3233.5|3232|1059
1592334600000|2020-06-16 19:10:00|3235|3233.5|3236.5|3235|3238.5|3237|3234.5|3233|5290
1592334900000|2020-06-16 19:15:00|3235.5|3234|3227.5|3226|3235.5|3234|3225.5|3224|2678
1592335200000|2020-06-16 19:20:00|3226.5|3225|3233.5|3232|3234.5|3233|3226.5|3225|1072
1592335500000|2020-06-16 19:25:00|3234.5|3233|3235.5|3234|3237.5|3236|3234.5|3233|847
1592335800000|2020-06-16 19:30:00|3236.5|3235|3240.5|3239|3241.5|3240|3233.5|3232|1715
1592336100000|2020-06-16 19:35:00|3239.5|3238|3235.5|3234|3239.5|3238|3232.5|3231|1192
1592336400000|2020-06-16 19:40:00|3235|3233.5|3230.5|3229|3237.5|3236|3228.5|3227|1379
1592336700000|2020-06-16 19:45:00|3229.5|3228|3231.5|3230|3234.5|3233|3226.5|3225|1192
1592337000000|2020-06-16 19:50:00|3233|3231.5|3228.5|3227|3236.5|3235|3226.5|3225|4502
1592337300000|2020-06-16 19:55:00|3227.5|3226|3237.5|3236|3237.5|3236|3227.5|3226|5587
1592337600000|2020-06-16 20:00:00|3240.65|3237.65|3237.55|3234.55|3241.95|3238.95|3236.05|3233.05|133
1592337900000|2020-06-16 20:05:00|3237.75|3234.75|3238.55|3235.55|3239.05|3236.05|3235.95|3232.95|0
1592338200000|2020-06-16 20:10:00|3238.25|3235.25|3241.75|3238.75|3244.25|3241.25|3238.05|3235.05|0
1592338500000|2020-06-16 20:15:00|3241.65|3238.65|3241.85|3238.85|3242.25|3239.25|3241.45|3238.45|0
1592338800000|2020-06-16 20:20:00|3241.75|3238.75|3241.75|3238.75|3242.05|3239.05|3241.65|3238.65|0
1592339100000|2020-06-16 20:25:00|3241.85|3238.85|3241.25|3238.25|3241.85|3238.85|3241.15|3238.15|0
1592339400000|2020-06-16 20:30:00|3241.35|3238.35|3240.25|3237.25|3241.75|3238.75|3239.95|3236.95|0
1592339700000|2020-06-16 20:35:00|3239.95|3236.95|3239.45|3236.45|3240.45|3237.45|3239.15|3236.15|0
1592340000000|2020-06-16 20:40:00|3239.75|3236.75|3239.75|3236.75|3240.75|3237.75|3238.95|3235.95|0
1592340300000|2020-06-16 20:45:00|3239.95|3236.95|3240.45|3237.45|3240.75|3237.75|3239.45|3236.45|0
1592340600000|2020-06-16 20:50:00|3240.25|3237.25|3240.45|3237.45|3241.05|3238.05|3239.75|3236.75|0
1592340900000|2020-06-16 20:55:00|3240.25|3237.25|3240.85|3237.85|3241.05|3238.05|3239.45|3236.45|0
1592341200000|2020-06-16 21:00:00|3240.75|3237.75|3240.75|3237.75|3241.05|3238.05|3240.45|3237.45|0
1592341500000|2020-06-16 21:05:00|3240.65|3237.65|3240.35|3237.35|3240.85|3237.85|3240.05|3237.05|0
1592341800000|2020-06-16 21:10:00|3240.25|3237.25|3238.65|3235.65|3240.25|3237.25|3238.55|3235.55|0
1592342100000|2020-06-16 21:15:00|3238.55|3235.55|3238.65|3235.65|3238.85|3235.85|3238.35|3235.35|0
1592342400000|2020-06-16 21:20:00|3238.55|3235.55|3238.15|3235.15|3238.65|3235.65|3238.05|3235.05|0
1592342700000|2020-06-16 21:25:00|3238.55|3235.55|3237.95|3234.95|3238.55|3235.55|3237.85|3234.85|0
1592343000000|2020-06-16 21:30:00|3238.05|3235.05|3237.65|3234.65|3238.25|3235.25|3237.65|3234.65|0
1592343300000|2020-06-16 21:35:00|3237.85|3234.85|3237.75|3234.75|3238.25|3235.25|3237.05|3234.05|0
1592343600000|2020-06-16 21:40:00|3237.65|3234.65|3237.45|3234.45|3237.65|3234.65|3237.05|3234.05|0
1592343900000|2020-06-16 21:45:00|3237.35|3234.35|3237.45|3234.45|3237.65|3234.65|3237.15|3234.15|0
1592344200000|2020-06-16 21:50:00|3237.65|3234.65|3237.55|3234.55|3238.25|3235.25|3237.45|3234.45|0
1592344500000|2020-06-16 21:55:00|3237.85|3234.85|3238.15|3235.15|3238.15|3235.15|3237.55|3234.55|0
1592344800000|2020-06-16 22:00:00|3236.05|3233.05|3235.05|3232.05|3237.85|3234.85|3232.05|3229.05|0
1592345100000|2020-06-16 22:05:00|3235.15|3232.15|3231.95|3228.95|3236.95|3233.95|3230.75|3227.75|0
1592345400000|2020-06-16 22:10:00|3231.75|3228.75|3227.65|3224.65|3232.35|3229.35|3226.35|3223.35|0
1592345700000|2020-06-16 22:15:00|3228.45|3225.45|3224.55|3221.55|3228.65|3225.65|3223.45|3220.45|0
1592346000000|2020-06-16 22:20:00|3224.35|3221.35|3227.65|3224.65|3228.45|3225.45|3224.35|3221.35|0
1592346300000|2020-06-16 22:25:00|3227.95|3224.95|3234.05|3231.05|3234.65|3231.65|3227.75|3224.75|0
1592346600000|2020-06-16 22:30:00|3234.15|3231.15|3234.35|3231.35|3236.75|3233.75|3232.85|3229.85|0
1592346900000|2020-06-16 22:35:00|3234.55|3231.55|3233.35|3230.35|3235.95|3232.95|3231.75|3228.75|0
1592347200000|2020-06-16 22:40:00|3233.25|3230.25|3233.35|3230.35|3234.65|3231.65|3233.05|3230.05|0
1592347500000|2020-06-16 22:45:00|3233.65|3230.65|3234.35|3231.35|3234.65|3231.65|3233.05|3230.05|0
1592347800000|2020-06-16 22:50:00|3234.25|3231.25|3237.75|3234.75|3238.05|3235.05|3234.15|3231.15|0
1592348100000|2020-06-16 22:55:00|3238.05|3235.05|3238.85|3235.85|3239.55|3236.55|3236.95|3233.95|0
1592348400000|2020-06-16 23:00:00|3238.65|3235.65|3242.75|3239.75|3242.95|3239.95|3238.65|3235.65|0
1592348700000|2020-06-16 23:05:00|3242.95|3239.95|3241.65|3238.65|3243.25|3240.25|3240.15|3237.15|0
1592349000000|2020-06-16 23:10:00|3241.75|3238.75|3240.65|3237.65|3242.45|3239.45|3240.15|3237.15|0
1592349300000|2020-06-16 23:15:00|3240.35|3237.35|3241.15|3238.15|3241.65|3238.65|3238.85|3235.85|0
1592349600000|2020-06-16 23:20:00|3241.45|3238.45|3245.25|3242.25|3246.05|3243.05|3240.85|3237.85|0
1592349900000|2020-06-16 23:25:00|3245.15|3242.15|3245.05|3242.05|3247.15|3244.15|3244.75|3241.75|0
1592350200000|2020-06-16 23:30:00|3244.75|3241.75|3245.45|3242.45|3245.85|3242.85|3243.95|3240.95|0
1592350500000|2020-06-16 23:35:00|3245.25|3242.25|3244.75|3241.75|3245.25|3242.25|3243.95|3240.95|0
1592350800000|2020-06-16 23:40:00|3245.05|3242.05|3247.85|3244.85|3249.45|3246.45|3245.05|3242.05|0
1592351100000|2020-06-16 23:45:00|3248.05|3245.05|3247.35|3244.35|3248.15|3245.15|3246.35|3243.35|0
1592351400000|2020-06-16 23:50:00|3247.15|3244.15|3248.65|3245.65|3249.45|3246.45|3246.55|3243.55|0
1592351700000|2020-06-16 23:55:00|3248.45|3245.45|3249.75|3246.75|3251.55|3248.55|3247.85|3244.85|0
1592352000000|2020-06-17 00:00:00|3249.45|3246.45|3244.55|3241.55|3249.95|3246.95|3243.75|3240.75|0
1592352300000|2020-06-17 00:05:00|3244.25|3241.25|3245.65|3242.65|3247.35|3244.35|3243.75|3240.75|0
1592352600000|2020-06-17 00:10:00|3245.55|3242.55|3242.75|3239.75|3245.55|3242.55|3240.15|3237.15|0
1592352900000|2020-06-17 00:15:00|3242.55|3239.55|3236.25|3234.25|3245.75|3243.75|3234.75|3232.75|661
1592353200000|2020-06-17 00:20:00|3235.75|3233.75|3234.75|3232.75|3236.75|3234.75|3233.75|3231.75|435
1592353500000|2020-06-17 00:25:00|3235.75|3233.75|3237.25|3235.25|3238.25|3236.25|3233.75|3231.75|207
1592353800000|2020-06-17 00:30:00|3237.75|3235.75|3239.75|3237.75|3240.75|3238.75|3234.75|3232.75|196
1592354100000|2020-06-17 00:35:00|3240.25|3238.25|3239.75|3237.75|3240.75|3238.75|3236.75|3234.75|298
1592354400000|2020-06-17 00:40:00|3240.25|3238.25|3242.75|3240.75|3243.75|3241.75|3236.75|3234.75|985
1592354700000|2020-06-17 00:45:00|3243.25|3241.25|3246.75|3244.75|3246.75|3244.75|3242.75|3240.75|76
1592355000000|2020-06-17 00:50:00|3247.75|3245.75|3241.75|3239.75|3247.75|3245.75|3240.75|3238.75|477
1592355300000|2020-06-17 00:55:00|3242.75|3240.75|3244.75|3242.75|3246.75|3244.75|3242.75|3240.75|366
1592355600000|2020-06-17 01:00:00|3245.75|3243.75|3246.25|3244.25|3249.75|3247.75|3245.75|3243.75|775
1592355900000|2020-06-17 01:05:00|3245.75|3243.75|3241.75|3239.75|3245.75|3243.75|3240.75|3238.75|1661
1592356200000|2020-06-17 01:10:00|3242.75|3240.75|3239.75|3237.75|3244.75|3242.75|3239.75|3237.75|132
1592356500000|2020-06-17 01:15:00|3238.75|3236.75|3234.75|3232.75|3239.75|3237.75|3234.75|3232.75|284
1592356800000|2020-06-17 01:20:00|3234.25|3232.25|3234.75|3232.75|3236.75|3234.75|3233.25|3231.25|177
1592357100000|2020-06-17 01:25:00|3235.75|3233.75|3230.75|3228.75|3237.75|3235.75|3230.75|3228.75|116
1592357400000|2020-06-17 01:30:00|3229.75|3227.75|3228.25|3226.25|3231.75|3229.75|3224.75|3222.75|278
1592357700000|2020-06-17 01:35:00|3227.75|3225.75|3234.75|3232.75|3234.75|3232.75|3227.75|3225.75|104
1592358000000|2020-06-17 01:40:00|3233.75|3231.75|3237.75|3235.75|3237.75|3235.75|3232.75|3230.75|110
1592358300000|2020-06-17 01:45:00|3238.75|3236.75|3240.75|3238.75|3240.75|3238.75|3237.75|3235.75|120
1592358600000|2020-06-17 01:50:00|3241.75|3239.75|3239.75|3237.75|3241.75|3239.75|3235.75|3233.75|315
1592358900000|2020-06-17 01:55:00|3239.25|3237.25|3231.75|3229.75|3239.75|3237.75|3229.75|3227.75|211
1592359200000|2020-06-17 02:00:00|3230.75|3228.75|3232.75|3230.75|3234.75|3232.75|3229.25|3227.25|133
1592359500000|2020-06-17 02:05:00|3233.25|3231.25|3233.75|3231.75|3234.75|3232.75|3229.75|3227.75|302
1592359800000|2020-06-17 02:10:00|3232.75|3230.75|3228.75|3226.75|3233.75|3231.75|3227.75|3225.75|255
1592360100000|2020-06-17 02:15:00|3229.75|3227.75|3231.75|3229.75|3231.75|3229.75|3227.75|3225.75|56
1592360400000|2020-06-17 02:20:00|3231.25|3229.25|3228.75|3226.75|3232.75|3230.75|3225.75|3223.75|77
1592360700000|2020-06-17 02:25:00|3228.25|3226.25|3226.75|3224.75|3228.75|3226.75|3226.75|3224.75|177
1592361000000|2020-06-17 02:30:00|3227.75|3225.75|3218.75|3216.75|3227.75|3225.75|3216.75|3214.75|533
1592361300000|2020-06-17 02:35:00|3217.75|3215.75|3223.75|3221.75|3224.75|3222.75|3217.75|3215.75|507
1592361600000|2020-06-17 02:40:00|3223.25|3221.25|3219.75|3217.75|3223.75|3221.75|3218.75|3216.75|267
1592361900000|2020-06-17 02:45:00|3220.25|3218.25|3224.25|3222.25|3224.75|3222.75|3217.75|3215.75|165
1592362200000|2020-06-17 02:50:00|3223.75|3221.75|3225.75|3223.75|3226.75|3224.75|3223.75|3221.75|64
1592362500000|2020-06-17 02:55:00|3225.25|3223.25|3225.75|3223.75|3226.75|3224.75|3223.75|3221.75|1906
1592362800000|2020-06-17 03:00:00|3226.75|3224.75|3226.25|3224.25|3227.75|3225.75|3221.25|3219.25|470
1592363100000|2020-06-17 03:05:00|3226.75|3224.75|3225.75|3223.75|3227.25|3225.25|3224.75|3222.75|207
1592363400000|2020-06-17 03:10:00|3225.25|3223.25|3223.75|3221.75|3226.75|3224.75|3223.75|3221.75|68
1592363700000|2020-06-17 03:15:00|3222.75|3220.75|3224.75|3222.75|3225.75|3223.75|3220.75|3218.75|181
1592364000000|2020-06-17 03:20:00|3224.25|3222.25|3225.75|3223.75|3225.75|3223.75|3223.75|3221.75|122
1592364300000|2020-06-17 03:25:00|3225.25|3223.25|3226.75|3224.75|3227.75|3225.75|3223.75|3221.75|104
1592364600000|2020-06-17 03:30:00|3226.25|3224.25|3231.75|3229.75|3232.75|3230.75|3224.25|3222.25|373
1592364900000|2020-06-17 03:35:00|3230.75|3228.75|3232.75|3230.75|3232.75|3230.75|3230.25|3228.25|181
1592365200000|2020-06-17 03:40:00|3231.75|3229.75|3232.75|3230.75|3232.75|3230.75|3228.75|3226.75|147
1592365500000|2020-06-17 03:45:00|3231.75|3229.75|3228.75|3226.75|3232.75|3230.75|3228.75|3226.75|62
1592365800000|2020-06-17 03:50:00|3229.25|3227.25|3229.75|3227.75|3230.75|3228.75|3228.75|3226.75|52
1592366100000|2020-06-17 03:55:00|3230.75|3228.75|3228.75|3226.75|3230.75|3228.75|3226.75|3224.75|34
1592366400000|2020-06-17 04:00:00|3229.25|3227.25|3235.25|3233.25|3235.75|3233.75|3228.25|3226.25|92
1592366700000|2020-06-17 04:05:00|3234.75|3232.75|3239.25|3237.25|3239.25|3237.25|3234.75|3232.75|122
1592367000000|2020-06-17 04:10:00|3239.75|3237.75|3239.75|3237.75|3239.75|3237.75|3238.25|3236.25|75
1592367300000|2020-06-17 04:15:00|3240.25|3238.25|3238.75|3236.75|3240.75|3238.75|3238.75|3236.75|208
1592367600000|2020-06-17 04:20:00|3239.75|3237.75|3243.75|3241.75|3244.75|3242.75|3238.75|3236.75|259
1592367900000|2020-06-17 04:25:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3243.75|3241.75|150
1592368200000|2020-06-17 04:30:00|3245.75|3243.75|3242.75|3240.75|3246.75|3244.75|3242.75|3240.75|148
1592368500000|2020-06-17 04:35:00|3243.25|3241.25|3243.75|3241.75|3243.75|3241.75|3242.75|3240.75|98
1592368800000|2020-06-17 04:40:00|3244.75|3242.75|3244.75|3242.75|3244.75|3242.75|3240.75|3238.75|93
1592369100000|2020-06-17 04:45:00|3244.25|3242.25|3240.75|3238.75|3244.25|3242.25|3238.75|3236.75|214
1592369400000|2020-06-17 04:50:00|3241.25|3239.25|3237.25|3235.25|3241.75|3239.75|3236.75|3234.75|851
1592369700000|2020-06-17 04:55:00|3236.75|3234.75|3239.75|3237.75|3241.75|3239.75|3236.75|3234.75|331
1592370000000|2020-06-17 05:00:00|3239.25|3237.25|3242.75|3240.75|3243.75|3241.75|3236.25|3234.25|130
1592370300000|2020-06-17 05:05:00|3243.75|3241.75|3230.75|3228.75|3243.75|3241.75|3229.75|3227.75|560
1592370600000|2020-06-17 05:10:00|3231.75|3229.75|3229.75|3227.75|3233.75|3231.75|3228.75|3226.75|329
1592370900000|2020-06-17 05:15:00|3228.75|3226.75|3233.75|3231.75|3233.75|3231.75|3227.75|3225.75|219
1592371200000|2020-06-17 05:20:00|3234.75|3232.75|3234.75|3232.75|3234.75|3232.75|3231.25|3229.25|216
1592371500000|2020-06-17 05:25:00|3233.75|3231.75|3232.75|3230.75|3234.75|3232.75|3230.75|3228.75|148
1592371800000|2020-06-17 05:30:00|3231.75|3229.75|3232.75|3230.75|3236.75|3234.75|3230.75|3228.75|243
1592372100000|2020-06-17 05:35:00|3231.75|3229.75|3234.75|3232.75|3235.75|3233.75|3228.75|3226.75|325
1592372400000|2020-06-17 05:40:00|3235.75|3233.75|3237.75|3235.75|3238.75|3236.75|3234.75|3232.75|957
1592372700000|2020-06-17 05:45:00|3238.25|3236.25|3238.75|3236.75|3238.75|3236.75|3234.75|3232.75|157
1592373000000|2020-06-17 05:50:00|3237.75|3235.75|3236.75|3234.75|3238.75|3236.75|3234.75|3232.75|383
1592373300000|2020-06-17 05:55:00|3237.75|3235.75|3235.75|3233.75|3237.75|3235.75|3234.75|3232.75|791
1592373600000|2020-06-17 06:00:00|3235.5|3234|3240.5|3239|3241.5|3240|3234.5|3233|1552
1592373900000|2020-06-17 06:05:00|3239.5|3238|3249.5|3248|3250|3248.5|3239.5|3238|1967
1592374200000|2020-06-17 06:10:00|3248.5|3247|3251.5|3250|3253.5|3252|3247.5|3246|1628
1592374500000|2020-06-17 06:15:00|3252|3250.5|3248.5|3247|3252.5|3251|3247.5|3246|2840
1592374800000|2020-06-17 06:20:00|3249|3247.5|3255.5|3254|3257.5|3256|3247.5|3246|3390
1592375100000|2020-06-17 06:25:00|3256.5|3255|3250.5|3249|3258.5|3257|3250.5|3249|1978
1592375400000|2020-06-17 06:30:00|3251.5|3250|3249.5|3248|3254|3252.5|3247.5|3246|3930
1592375700000|2020-06-17 06:35:00|3250.5|3249|3253.5|3252|3254.5|3253|3249.5|3248|2066
1592376000000|2020-06-17 06:40:00|3252.5|3251|3251.5|3250|3254.5|3253|3250.5|3249|674
1592376300000|2020-06-17 06:45:00|3250.5|3249|3248.5|3247|3251.5|3250|3247.5|3246|1439
1592376600000|2020-06-17 06:50:00|3249|3247.5|3250.5|3249|3253.5|3252|3248.5|3247|1695
1592376900000|2020-06-17 06:55:00|3251.5|3250|3246.5|3245|3253.5|3252|3246.5|3245|3459
1592377200000|2020-06-17 07:00:00|3245.5|3244|3250.5|3249|3252.5|3251|3239.5|3238|18248
1592377500000|2020-06-17 07:05:00|3251.5|3250|3250.5|3249|3256.5|3255|3246.5|3245|12908
1592377800000|2020-06-17 07:10:00|3251.5|3250|3248.5|3247|3254.5|3253|3246.5|3245|8014
1592378100000|2020-06-17 07:15:00|3249.5|3248|3249.5|3248|3254.5|3253|3242.5|3241|16586
1592378400000|2020-06-17 07:20:00|3250.5|3249|3249.5|3248|3253.5|3252|3245|3243.5|7267
1592378700000|2020-06-17 07:25:00|3250.5|3249|3265.5|3264|3267.5|3266|3247.5|3246|11813
1592379000000|2020-06-17 07:30:00|3266.5|3265|3267.5|3266|3271.5|3270|3262.5|3261|16001
1592379300000|2020-06-17 07:35:00|3266.5|3265|3275.5|3274|3275.5|3274|3264.5|3263|15682
1592379600000|2020-06-17 07:40:00|3274.79|3273.29|3273.79|3272.29|3277.79|3276.29|3271.79|3270.29|12943
1592379900000|2020-06-17 07:45:00|3274.79|3273.29|3271.79|3270.29|3274.79|3273.29|3270.79|3269.29|17812
1592380200000|2020-06-17 07:50:00|3272.79|3271.29|3269.79|3268.29|3273.79|3272.29|3266.79|3265.29|11383
1592380500000|2020-06-17 07:55:00|3268.79|3267.29|3264.79|3263.29|3268.79|3267.29|3262.79|3261.29|10949
1592380800000|2020-06-17 08:00:00|3263.79|3262.29|3258.79|3257.29|3266.79|3265.29|3257.79|3256.29|28036
1592381100000|2020-06-17 08:05:00|3257.79|3256.29|3260.79|3259.29|3260.79|3259.29|3255.79|3254.29|17811
1592381400000|2020-06-17 08:10:00|3261.79|3260.29|3259.79|3258.29|3261.79|3260.29|3257.29|3255.79|13863
1592381700000|2020-06-17 08:15:00|3260.79|3259.29|3267.79|3266.29|3267.79|3266.29|3257.79|3256.29|22706
1592382000000|2020-06-17 08:20:00|3266.79|3265.29|3267.79|3266.29|3270.79|3269.29|3265.79|3264.29|15857
1592382300000|2020-06-17 08:25:00|3268.79|3267.29|3268.79|3267.29|3271.79|3270.29|3267.79|3266.29|14976
1592382600000|2020-06-17 08:30:00|3266.79|3265.29|3268.79|3267.29|3272.79|3271.29|3266.79|3265.29|25513
1592382900000|2020-06-17 08:35:00|3269.79|3268.29|3259.79|3258.29|3270.79|3269.29|3259.79|3258.29|17710
1592383200000|2020-06-17 08:40:00|3260.29|3258.79|3261.79|3260.29|3264.79|3263.29|3259.79|3258.29|16580
1592383500000|2020-06-17 08:45:00|3260.79|3259.29|3262.79|3261.29|3265.79|3264.29|3258.79|3257.29|20164
1592383800000|2020-06-17 08:50:00|3261.79|3260.29|3258.79|3257.29|3262.79|3261.29|3256.79|3255.29|13817
1592384100000|2020-06-17 08:55:00|3257.79|3256.29|3261.79|3260.29|3264.79|3263.29|3257.79|3256.29|5116
1592384400000|2020-06-17 09:00:00|3262.79|3261.29|3263.79|3262.29|3264.79|3263.29|3257.79|3256.29|5285
1592384700000|2020-06-17 09:05:00|3262.79|3261.29|3258.79|3257.29|3263.79|3262.29|3256.79|3255.29|33869
1592385000000|2020-06-17 09:10:00|3257.79|3256.29|3260.79|3259.29|3261.79|3260.29|3256.79|3255.29|13219
1592385300000|2020-06-17 09:15:00|3261.29|3259.79|3249.79|3248.29|3261.29|3259.79|3249.79|3248.29|26628
1592385600000|2020-06-17 09:20:00|3250.79|3249.29|3248.79|3247.29|3251.79|3250.29|3247.79|3246.29|22891
1592385900000|2020-06-17 09:25:00|3249.79|3248.29|3251.79|3250.29|3252.79|3251.29|3245.79|3244.29|33707
1592386200000|2020-06-17 09:30:00|3250.79|3249.29|3250.79|3249.29|3252.79|3251.29|3246.79|3245.29|22936
1592386500000|2020-06-17 09:35:00|3251.79|3250.29|3250.79|3249.29|3251.79|3250.29|3245.79|3244.29|10618
1592386800000|2020-06-17 09:40:00|3251.79|3250.29|3251.79|3250.29|3254.79|3253.29|3249.79|3248.29|22360
1592387100000|2020-06-17 09:45:00|3252.79|3251.29|3240.79|3239.29|3252.79|3251.29|3237.79|3236.29|19918
1592387400000|2020-06-17 09:50:00|3239.79|3238.29|3242.79|3241.29|3245.79|3244.29|3237.79|3236.29|14196
1592387700000|2020-06-17 09:55:00|3241.79|3240.29|3240.79|3239.29|3243.79|3242.29|3239.79|3238.29|14272
1592388000000|2020-06-17 10:00:00|3241.79|3240.29|3242.79|3241.29|3243.79|3242.29|3237.79|3236.29|9092
1592388300000|2020-06-17 10:05:00|3241.79|3240.29|3242.79|3241.29|3243.79|3242.29|3238.79|3237.29|9448
1592388600000|2020-06-17 10:10:00|3243.79|3242.29|3246.79|3245.29|3248.79|3247.29|3243.79|3242.29|12163
1592388900000|2020-06-17 10:15:00|3245.79|3244.29|3245.79|3244.29|3248.79|3247.29|3245.79|3244.29|18209
1592389200000|2020-06-17 10:20:00|3244.79|3243.29|3249.79|3248.29|3250.79|3249.29|3244.79|3243.29|15374
1592389500000|2020-06-17 10:25:00|3250.79|3249.29|3263.79|3262.29|3263.79|3262.29|3250.79|3249.29|16492
1592389800000|2020-06-17 10:30:00|3262.79|3261.29|3261.79|3260.29|3267.79|3266.29|3260.79|3259.29|17171
1592390100000|2020-06-17 10:35:00|3262.79|3261.29|3267.79|3266.29|3268.79|3267.29|3260.79|3259.29|12104
1592390400000|2020-06-17 10:40:00|3266.79|3265.29|3264.79|3263.29|3268.79|3267.29|3262.79|3261.29|15953
1592390700000|2020-06-17 10:45:00|3265.79|3264.29|3266.79|3265.29|3267.79|3266.29|3263.79|3262.29|5146
1592391000000|2020-06-17 10:50:00|3267.29|3265.79|3264.79|3263.29|3267.79|3266.29|3263.79|3262.29|4777
1592391300000|2020-06-17 10:55:00|3265.79|3264.29|3274.79|3273.29|3275.29|3273.79|3263.79|3262.29|16920
1592391600000|2020-06-17 11:00:00|3273.79|3272.29|3274.79|3273.29|3278.79|3277.29|3272.79|3271.29|12604
1592391900000|2020-06-17 11:05:00|3273.79|3272.29|3272.79|3271.29|3275.79|3274.29|3272.79|3271.29|18676
1592392200000|2020-06-17 11:10:00|3273.79|3272.29|3273.79|3272.29|3276.79|3275.29|3272.79|3271.29|13490
1592392500000|2020-06-17 11:15:00|3272.79|3271.29|3269.79|3268.29|3273.79|3272.29|3269.79|3268.29|9393
1592392800000|2020-06-17 11:20:00|3268.79|3267.29|3269.79|3268.29|3271.79|3270.29|3268.79|3267.29|9449
1592393100000|2020-06-17 11:25:00|3270.79|3269.29|3271.79|3270.29|3272.79|3271.29|3268.79|3267.29|12959
1592393400000|2020-06-17 11:30:00|3272.79|3271.29|3272.79|3271.29|3275.79|3274.29|3270.79|3269.29|10873
1592393700000|2020-06-17 11:35:00|3273.79|3272.29|3273.79|3272.29|3273.79|3272.29|3270.79|3269.29|4033
1592394000000|2020-06-17 11:40:00|3274.34|3272.84|3269.34|3267.84|3275.34|3273.84|3268.84|3267.34|16903
1592394300000|2020-06-17 11:45:00|3268.34|3266.84|3272.34|3270.84|3272.34|3270.84|3266.34|3264.84|17109
1592394600000|2020-06-17 11:50:00|3273.34|3271.84|3274.34|3272.84|3275.34|3273.84|3273.34|3271.84|6936
1592394900000|2020-06-17 11:55:00|3273.34|3271.84|3269.34|3267.84|3273.34|3271.84|3266.34|3264.84|7295
1592395200000|2020-06-17 12:00:00|3270.34|3268.84|3273.34|3271.84|3274.34|3272.84|3268.34|3266.84|5859
1592395500000|2020-06-17 12:05:00|3274.34|3272.84|3275.34|3273.84|3277.34|3275.84|3273.34|3271.84|9359
1592395800000|2020-06-17 12:10:00|3276.34|3274.84|3278.34|3276.84|3279.34|3277.84|3275.34|3273.84|21509
1592396100000|2020-06-17 12:15:00|3279.34|3277.84|3282.34|3280.84|3283.34|3281.84|3279.34|3277.84|11627
1592396400000|2020-06-17 12:20:00|3281.34|3279.84|3281.34|3279.84|3282.34|3280.84|3280.34|3278.84|5227
1592396700000|2020-06-17 12:25:00|3280.34|3278.84|3281.34|3279.84|3282.34|3280.84|3279.84|3278.34|28170
1592397000000|2020-06-17 12:30:00|3280.34|3278.84|3282.34|3280.84|3284.34|3282.84|3280.34|3278.84|14664
1592397300000|2020-06-17 12:35:00|3281.34|3279.84|3280.34|3278.84|3281.84|3280.34|3279.34|3277.84|16570
1592397600000|2020-06-17 12:40:00|3281.34|3279.84|3280.34|3278.84|3283.34|3281.84|3280.34|3278.84|6056
1592397900000|2020-06-17 12:45:00|3281.34|3279.84|3280.34|3278.84|3282.34|3280.84|3280.34|3278.84|7288
1592398200000|2020-06-17 12:50:00|3281.34|3279.84|3280.34|3278.84|3281.34|3279.84|3279.84|3278.34|17497
1592398500000|2020-06-17 12:55:00|3279.34|3277.84|3279.34|3277.84|3280.34|3278.84|3277.34|3275.84|17325
1592398800000|2020-06-17 13:00:00|3280.34|3278.84|3281.34|3279.84|3282.34|3280.84|3279.34|3277.84|6344
1592399100000|2020-06-17 13:05:00|3280.34|3278.84|3277.34|3275.84|3282.34|3280.84|3277.34|3275.84|9407
1592399400000|2020-06-17 13:10:00|3278.34|3276.84|3278.34|3276.84|3279.34|3277.84|3277.34|3275.84|20277
1592399700000|2020-06-17 13:15:00|3277.34|3275.84|3271.34|3269.84|3278.34|3276.84|3269.34|3267.84|26178
1592400000000|2020-06-17 13:20:00|3272.34|3270.84|3272.34|3270.84|3274.34|3272.84|3271.34|3269.84|3270
1592400300000|2020-06-17 13:25:00|3271.84|3270.34|3273.84|3272.34|3274.34|3272.84|3271.34|3269.84|10107
1592400600000|2020-06-17 13:30:00|3273.34|3271.84|3271.34|3269.84|3274.34|3272.84|3267.34|3265.84|18012
1592400900000|2020-06-17 13:35:00|3272.34|3270.84|3264.34|3262.84|3273.34|3271.84|3263.34|3261.84|9248
1592401200000|2020-06-17 13:40:00|3263.34|3261.84|3270.34|3268.84|3270.34|3268.84|3261.34|3259.84|17454
1592401500000|2020-06-17 13:45:00|3271.34|3269.84|3272.34|3270.84|3273.34|3271.84|3266.34|3264.84|6443
1592401800000|2020-06-17 13:50:00|3273.34|3271.84|3272.34|3270.84|3275.34|3273.84|3270.34|3268.84|15143
1592402100000|2020-06-17 13:55:00|3271.34|3269.84|3268.34|3266.84|3271.84|3270.34|3263.34|3261.84|17800
1592402400000|2020-06-17 14:00:00|3267.34|3265.84|3261.34|3259.84|3270.34|3268.84|3261.34|3259.84|13232
1592402700000|2020-06-17 14:05:00|3261.84|3260.34|3267.34|3265.84|3269.34|3267.84|3261.34|3259.84|21636
1592403000000|2020-06-17 14:10:00|3267.07|3265.57|3264.07|3262.57|3269.07|3267.57|3263.07|3261.57|23560
1592403300000|2020-06-17 14:15:00|3265.07|3263.57|3257.07|3255.57|3270.07|3268.57|3254.07|3252.57|51773
1592403600000|2020-06-17 14:20:00|3258.07|3256.57|3258.07|3256.57|3264.07|3262.57|3256.07|3254.57|12936
1592403900000|2020-06-17 14:25:00|3257.07|3255.57|3255.07|3253.57|3260.07|3258.57|3253.07|3251.57|14187
1592404200000|2020-06-17 14:30:00|3256.07|3254.57|3263.07|3261.57|3265.07|3263.57|3249.07|3247.57|21688
1592404500000|2020-06-17 14:35:00|3262.07|3260.57|3265.07|3263.57|3267.07|3265.57|3260.07|3258.57|17852
1592404800000|2020-06-17 14:40:00|3266.07|3264.57|3269.07|3267.57|3270.07|3268.57|3261.07|3259.57|11598
1592405100000|2020-06-17 14:45:00|3268.07|3266.57|3268.07|3266.57|3269.07|3267.57|3265.07|3263.57|7785
1592405400000|2020-06-17 14:50:00|3267.07|3265.57|3274.07|3272.57|3274.07|3272.57|3267.07|3265.57|8942
1592405700000|2020-06-17 14:55:00|3275.07|3273.57|3278.07|3276.57|3280.07|3278.57|3275.07|3273.57|16085
1592406000000|2020-06-17 15:00:00|3278.57|3277.07|3275.07|3273.57|3281.07|3279.57|3272.07|3270.57|18933
1592406300000|2020-06-17 15:05:00|3276.07|3274.57|3275.07|3273.57|3280.07|3278.57|3273.07|3271.57|12586
1592406600000|2020-06-17 15:10:00|3274.07|3272.57|3268.57|3267.07|3276.07|3274.57|3266.07|3264.57|12947
1592406900000|2020-06-17 15:15:00|3268.07|3266.57|3267.07|3265.57|3272.07|3270.57|3265.07|3263.57|9482
1592407200000|2020-06-17 15:20:00|3268.07|3266.57|3264.07|3262.57|3268.07|3266.57|3263.07|3261.57|14029
1592407500000|2020-06-17 15:25:00|3265.07|3263.57|3267.07|3265.57|3268.07|3266.57|3263.07|3261.57|52797
1592407800000|2020-06-17 15:30:00|3266.07|3264.57|3268.07|3266.57|3270.07|3268.57|3263.07|3261.57|36696
1592408100000|2020-06-17 15:35:00|3269.07|3267.57|3269.07|3267.57|3272.07|3270.57|3268.07|3266.57|33483
1592408400000|2020-06-17 15:40:00|3270.07|3268.57|3274.07|3272.57|3275.07|3273.57|3269.07|3267.57|14043
1592408700000|2020-06-17 15:45:00|3275.07|3273.57|3272.07|3270.57|3277.07|3275.57|3271.07|3269.57|16087
1592409000000|2020-06-17 15:50:00|3271.07|3269.57|3269.07|3267.57|3272.07|3270.57|3268.07|3266.57|12440
1592409300000|2020-06-17 15:55:00|3269.57|3268.07|3271.07|3269.57|3274.07|3272.57|3269.57|3268.07|4920
1592409600000|2020-06-17 16:00:00|3272.07|3270.57|3272.07|3270.57|3273.07|3271.57|3270.07|3268.57|4349
1592409900000|2020-06-17 16:05:00|3271.07|3269.57|3273.07|3271.57|3273.57|3272.07|3271.07|3269.57|20589
1592410200000|2020-06-17 16:10:00|3272.07|3270.57|3269.07|3267.57|3273.07|3271.57|3268.07|3266.57|1595
1592410500000|2020-06-17 16:15:00|3270.07|3268.57|3268.07|3266.57|3271.07|3269.57|3266.07|3264.57|12358
1592410800000|2020-06-17 16:20:00|3267.07|3265.57|3269.07|3267.57|3270.07|3268.57|3265.07|3263.57|10152
1592411100000|2020-06-17 16:25:00|3268.07|3266.57|3269.07|3267.57|3270.07|3268.57|3268.07|3266.57|1477
1592411400000|2020-06-17 16:30:00|3268.07|3266.57|3274.07|3272.57|3276.07|3274.57|3268.07|3266.57|6040
1592411700000|2020-06-17 16:35:00|3273.07|3271.57|3273.07|3271.57|3274.07|3272.57|3272.07|3270.57|1254
1592412000000|2020-06-17 16:40:00|3273.57|3272.07|3273.07|3271.57|3273.57|3272.07|3272.07|3270.57|2457
1592412300000|2020-06-17 16:45:00|3273.57|3272.07|3273.07|3271.57|3274.07|3272.57|3271.57|3270.07|12920
1592412600000|2020-06-17 16:50:00|3272.57|3271.07|3273.07|3271.57|3273.07|3271.57|3272.07|3270.57|1083
1592412900000|2020-06-17 16:55:00|3272.07|3270.57|3275.07|3273.57|3275.07|3273.57|3271.07|3269.57|1272
1592413200000|2020-06-17 17:00:00|3276.07|3274.57|3276.07|3274.57|3278.07|3276.57|3276.07|3274.57|1601
1592413500000|2020-06-17 17:05:00|3276.57|3275.07|3276.57|3275.07|3277.07|3275.57|3276.07|3274.57|911
1592413800000|2020-06-17 17:10:00|3276.07|3274.57|3275.07|3273.57|3276.57|3275.07|3275.07|3273.57|503
1592414100000|2020-06-17 17:15:00|3276.07|3274.57|3274.07|3272.57|3276.07|3274.57|3274.07|3272.57|796
1592414400000|2020-06-17 17:20:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3274.07|3272.57|1716
1592414700000|2020-06-17 17:25:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3273.07|3271.57|1554
1592415000000|2020-06-17 17:30:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3273.07|3271.57|1190
1592415300000|2020-06-17 17:35:00|3275.07|3273.57|3276.07|3274.57|3277.07|3275.57|3274.07|3272.57|967
1592415600000|2020-06-17 17:40:00|3275.57|3274.07|3276.07|3274.57|3277.07|3275.57|3275.07|3273.57|3512
1592415900000|2020-06-17 17:45:00|3275.57|3274.07|3276.07|3274.57|3276.07|3274.57|3274.07|3272.57|2518
1592416200000|2020-06-17 17:50:00|3275.57|3274.07|3274.57|3273.07|3276.07|3274.57|3273.07|3271.57|442
1592416500000|2020-06-17 17:55:00|3275.07|3273.57|3272.07|3270.57|3276.07|3274.57|3272.07|3270.57|456
1592416800000|2020-06-17 18:00:00|3271.07|3269.57|3270.07|3268.57|3271.07|3269.57|3270.07|3268.57|366
1592417100000|2020-06-17 18:05:00|3270.57|3269.07|3272.07|3270.57|3272.07|3270.57|3270.07|3268.57|263
1592417400000|2020-06-17 18:10:00|3272.57|3271.07|3271.07|3269.57|3274.07|3272.57|3270.07|3268.57|628
1592417700000|2020-06-17 18:15:00|3270.57|3269.07|3270.07|3268.57|3272.07|3270.57|3269.07|3267.57|996
1592418000000|2020-06-17 18:20:00|3270.57|3269.07|3271.07|3269.57|3272.07|3270.57|3270.07|3268.57|253
1592418300000|2020-06-17 18:25:00|3270.07|3268.57|3270.07|3268.57|3271.07|3269.57|3268.07|3266.57|202
1592418600000|2020-06-17 18:30:00|3271.07|3269.57|3269.07|3267.57|3271.07|3269.57|3267.07|3265.57|471
1592418900000|2020-06-17 18:35:00|3269.57|3268.07|3270.07|3268.57|3270.07|3268.57|3268.07|3266.57|256
1592419200000|2020-06-17 18:40:00|3271.07|3269.57|3270.57|3269.07|3274.07|3272.57|3270.07|3268.57|584
1592419500000|2020-06-17 18:45:00|3271.07|3269.57|3270.57|3269.07|3271.57|3270.07|3269.07|3267.57|290
1592419800000|2020-06-17 18:50:00|3270.07|3268.57|3270.07|3268.57|3273.07|3271.57|3269.07|3267.57|236
1592420100000|2020-06-17 18:55:00|3269.57|3268.07|3265.57|3264.07|3270.07|3268.57|3265.07|3263.57|708
1592420400000|2020-06-17 19:00:00|3265.07|3263.57|3266.07|3264.57|3266.07|3264.57|3262.07|3260.57|518
1592420700000|2020-06-17 19:05:00|3265.07|3263.57|3265.07|3263.57|3266.07|3264.57|3263.57|3262.07|500
1592421000000|2020-06-17 19:10:00|3266.07|3264.57|3265.07|3263.57|3266.07|3264.57|3263.07|3261.57|499
1592421300000|2020-06-17 19:15:00|3264.57|3263.07|3262.07|3260.57|3266.07|3264.57|3261.57|3260.07|963
1592421600000|2020-06-17 19:20:00|3261.07|3259.57|3259.07|3257.57|3264.07|3262.57|3257.07|3255.57|1637
1592421900000|2020-06-17 19:25:00|3259.57|3258.07|3257.07|3255.57|3259.57|3258.07|3254.07|3252.57|1487
1592422200000|2020-06-17 19:30:00|3256.57|3255.07|3260.07|3258.57|3260.07|3258.57|3253.07|3251.57|1400
1592422500000|2020-06-17 19:35:00|3259.07|3257.57|3259.07|3257.57|3260.57|3259.07|3256.07|3254.57|1419
1592422800000|2020-06-17 19:40:00|3258.07|3256.57|3252.07|3250.57|3259.07|3257.57|3251.07|3249.57|1302
1592423100000|2020-06-17 19:45:00|3253.07|3251.57|3250.07|3248.57|3256.07|3254.57|3250.07|3248.57|1951
1592423400000|2020-06-17 19:50:00|3251.07|3249.57|3255.07|3253.57|3258.07|3256.57|3250.57|3249.07|2535
1592423700000|2020-06-17 19:55:00|3254.57|3253.07|3256.57|3255.07|3256.57|3255.07|3252.07|3250.57|3200
1592424000000|2020-06-17 20:00:00|3255.52|3252.52|3258.92|3255.92|3259.42|3256.42|3255.02|3252.02|64
1592424300000|2020-06-17 20:05:00|3259.42|3256.42|3260.72|3257.72|3262.32|3259.32|3259.42|3256.42|0
1592424600000|2020-06-17 20:10:00|3261.02|3258.02|3260.92|3257.92|3262.22|3259.22|3258.62|3255.62|0
1592424900000|2020-06-17 20:15:00|3261.22|3258.22|3260.92|3257.92|3261.32|3258.32|3260.82|3257.82|0
1592425200000|2020-06-17 20:20:00|3260.82|3257.82|3260.82|3257.82|3261.02|3258.02|3260.82|3257.82|0
1592425500000|2020-06-17 20:25:00|3260.92|3257.92|3261.02|3258.02|3261.02|3258.02|3260.82|3257.82|0
1592425800000|2020-06-17 20:30:00|3261.92|3258.92|3262.72|3259.72|3265.02|3262.02|3261.42|3258.42|0
1592426100000|2020-06-17 20:35:00|3262.42|3259.42|3259.52|3256.52|3262.42|3259.42|3258.52|3255.52|0
1592426400000|2020-06-17 20:40:00|3259.32|3256.32|3261.92|3258.92|3262.42|3259.42|3258.52|3255.52|0
1592426700000|2020-06-17 20:45:00|3261.62|3258.62|3260.92|3257.92|3261.92|3258.92|3260.12|3257.12|0
1592427000000|2020-06-17 20:50:00|3260.62|3257.62|3260.32|3257.32|3261.42|3258.42|3259.02|3256.02|0
1592427300000|2020-06-17 20:55:00|3260.62|3257.62|3260.62|3257.62|3261.42|3258.42|3259.82|3256.82|0
1592427600000|2020-06-17 21:00:00|3260.52|3257.52|3260.42|3257.42|3260.82|3257.82|3260.42|3257.42|0
1592427900000|2020-06-17 21:05:00|3260.72|3257.72|3260.32|3257.32|3260.72|3257.72|3260.32|3257.32|0
1592428200000|2020-06-17 21:10:00|3260.42|3257.42|3260.22|3257.22|3260.52|3257.52|3260.02|3257.02|0
1592428500000|2020-06-17 21:15:00|3260.12|3257.12|3259.72|3256.72|3260.42|3257.42|3259.72|3256.72|0
1592428800000|2020-06-17 21:20:00|3259.82|3256.82|3259.72|3256.72|3259.92|3256.92|3259.62|3256.62|0
1592429100000|2020-06-17 21:25:00|3259.62|3256.62|3258.62|3255.62|3259.62|3256.62|3258.62|3255.62|0
1592429400000|2020-06-17 21:30:00|3258.72|3255.72|3258.32|3255.32|3258.72|3255.72|3258.12|3255.12|0
1592429700000|2020-06-17 21:35:00|3258.02|3255.02|3258.22|3255.22|3258.92|3255.92|3258.02|3255.02|0
1592430000000|2020-06-17 21:40:00|3257.92|3254.92|3257.72|3254.72|3257.92|3254.92|3257.32|3254.32|0
1592430300000|2020-06-17 21:45:00|3257.52|3254.52|3257.22|3254.22|3257.52|3254.52|3256.82|3253.82|0
1592430600000|2020-06-17 21:50:00|3257.32|3254.32|3256.52|3253.52|3257.32|3254.32|3256.42|3253.42|0
1592430900000|2020-06-17 21:55:00|3256.42|3253.42|3257.52|3254.52|3258.22|3255.22|3256.22|3253.22|0
1592431200000|2020-06-17 22:00:00|3258.52|3255.52|3256.82|3253.82|3258.82|3255.82|3251.62|3248.62|0
1592431500000|2020-06-17 22:05:00|3257.32|3254.32|3256.12|3253.12|3258.12|3255.12|3255.52|3252.52|0
1592431800000|2020-06-17 22:10:00|3256.32|3253.32|3257.82|3254.82|3258.12|3255.12|3256.02|3253.02|0
1592432100000|2020-06-17 22:15:00|3258.12|3255.12|3254.42|3251.42|3258.42|3255.42|3252.12|3249.12|0
1592432400000|2020-06-17 22:20:00|3255.22|3252.22|3253.72|3250.72|3255.22|3252.22|3252.92|3249.92|0
1592432700000|2020-06-17 22:25:00|3254.42|3251.42|3254.72|3251.72|3255.52|3252.52|3253.42|3250.42|0
1592433000000|2020-06-17 22:30:00|3254.82|3251.82|3260.52|3257.52|3261.02|3258.02|3254.62|3251.62|0
1592433300000|2020-06-17 22:35:00|3260.22|3257.22|3261.52|3258.52|3262.32|3259.32|3258.62|3255.62|0
1592433600000|2020-06-17 22:40:00|3261.62|3258.62|3260.72|3257.72|3262.02|3259.02|3259.92|3256.92|0
1592433900000|2020-06-17 22:45:00|3260.92|3257.92|3259.92|3256.92|3261.42|3258.42|3259.42|3256.42|0
1592434200000|2020-06-17 22:50:00|3260.22|3257.22|3260.52|3257.52|3261.02|3258.02|3259.72|3256.72|0
1592434500000|2020-06-17 22:55:00|3259.92|3256.92|3257.12|3254.12|3261.02|3258.02|3257.12|3254.12|0
1592434800000|2020-06-17 23:00:00|3257.32|3254.32|3257.62|3254.62|3261.32|3258.32|3257.32|3254.32|0
1592435100000|2020-06-17 23:05:00|3257.32|3254.32|3255.52|3252.52|3257.82|3254.82|3254.42|3251.42|0
1592435400000|2020-06-17 23:10:00|3255.22|3252.22|3257.32|3254.32|3258.12|3255.12|3255.12|3252.12|0
1592435700000|2020-06-17 23:15:00|3257.72|3254.72|3258.12|3255.12|3258.92|3255.92|3257.12|3254.12|0
1592436000000|2020-06-17 23:20:00|3258.02|3255.02|3247.12|3244.12|3258.02|3255.02|3244.92|3241.92|0
1592436300000|2020-06-17 23:25:00|3247.02|3244.02|3247.12|3244.12|3248.42|3245.42|3246.22|3243.22|0
1592436600000|2020-06-17 23:30:00|3246.82|3243.82|3246.82|3243.82|3248.22|3245.22|3245.02|3242.02|0
1592436900000|2020-06-17 23:35:00|3246.72|3243.72|3248.72|3245.72|3249.22|3246.22|3246.62|3243.62|0
1592437200000|2020-06-17 23:40:00|3248.42|3245.42|3244.52|3241.52|3248.42|3245.42|3243.42|3240.42|0
1592437500000|2020-06-17 23:45:00|3244.72|3241.72|3245.32|3242.32|3246.62|3243.62|3243.72|3240.72|0
1592437800000|2020-06-17 23:50:00|3245.52|3242.52|3246.12|3243.12|3246.22|3243.22|3243.42|3240.42|0
1592438100000|2020-06-17 23:55:00|3245.82|3242.82|3244.22|3241.22|3247.12|3244.12|3244.22|3241.22|0
1592438400000|2020-06-18 00:00:00|3244.62|3241.62|3237.72|3234.72|3248.22|3245.22|3237.72|3234.72|0
1592438700000|2020-06-18 00:05:00|3238.12|3235.12|3239.22|3236.22|3239.62|3236.62|3234.82|3231.82|0
1592439000000|2020-06-18 00:10:00|3239.02|3236.02|3233.62|3230.62|3239.82|3236.82|3233.52|3230.52|0
1592439300000|2020-06-18 00:15:00|3233.52|3230.52|3235.32|3233.32|3238.32|3236.32|3233.32|3230.52|762
1592439600000|2020-06-18 00:20:00|3234.82|3232.82|3238.32|3236.32|3238.32|3236.32|3234.32|3232.32|278
1592439900000|2020-06-18 00:25:00|3237.32|3235.32|3237.82|3235.82|3240.32|3238.32|3237.32|3235.32|318
1592440200000|2020-06-18 00:30:00|3238.32|3236.32|3237.32|3235.32|3238.32|3236.32|3231.32|3229.32|420
1592440500000|2020-06-18 00:35:00|3238.32|3236.32|3237.82|3235.82|3238.32|3236.32|3235.32|3233.32|1024
1592440800000|2020-06-18 00:40:00|3238.32|3236.32|3235.32|3233.32|3238.32|3236.32|3235.32|3233.32|94
1592441100000|2020-06-18 00:45:00|3235.82|3233.82|3235.32|3233.32|3237.32|3235.32|3234.32|3232.32|187
1592441400000|2020-06-18 00:50:00|3236.32|3234.32|3236.32|3234.32|3239.32|3237.32|3236.32|3234.32|125
1592441700000|2020-06-18 00:55:00|3237.32|3235.32|3235.82|3233.82|3237.32|3235.32|3235.32|3233.32|111
1592442000000|2020-06-18 01:00:00|3236.32|3234.32|3239.32|3237.32|3239.32|3237.32|3234.32|3232.32|1040
1592442300000|2020-06-18 01:05:00|3240.32|3238.32|3239.32|3237.32|3241.32|3239.32|3238.82|3236.82|181
1592442600000|2020-06-18 01:10:00|3238.32|3236.32|3239.32|3237.32|3240.32|3238.32|3238.32|3236.32|101
1592442900000|2020-06-18 01:15:00|3240.32|3238.32|3237.82|3235.82|3241.32|3239.32|3237.32|3235.32|228
1592443200000|2020-06-18 01:20:00|3238.32|3236.32|3226.32|3224.32|3238.32|3236.32|3226.32|3224.32|607
1592443500000|2020-06-18 01:25:00|3224.32|3222.32|3227.32|3225.32|3227.32|3225.32|3222.32|3220.32|264
1592443800000|2020-06-18 01:30:00|3226.82|3224.82|3216.82|3214.82|3226.82|3224.82|3216.32|3214.32|644
1592444100000|2020-06-18 01:35:00|3216.32|3214.32|3214.32|3212.32|3218.82|3216.82|3209.32|3207.32|913
1592444400000|2020-06-18 01:40:00|3213.32|3211.32|3214.32|3212.32|3215.32|3213.32|3211.32|3209.32|463
1592444700000|2020-06-18 01:45:00|3213.32|3211.32|3216.32|3214.32|3217.32|3215.32|3212.32|3210.32|185
1592445000000|2020-06-18 01:50:00|3217.32|3215.32|3217.82|3215.82|3219.32|3217.32|3214.32|3212.32|275
1592445300000|2020-06-18 01:55:00|3218.32|3216.32|3223.32|3221.32|3224.32|3222.32|3216.82|3214.82|299
1592445600000|2020-06-18 02:00:00|3222.82|3220.82|3221.32|3219.32|3224.32|3222.32|3220.32|3218.32|611
1592445900000|2020-06-18 02:05:00|3220.82|3218.82|3223.32|3221.32|3224.32|3222.32|3217.32|3215.32|461
1592446200000|2020-06-18 02:10:00|3222.32|3220.32|3220.32|3218.32|3223.32|3221.32|3218.82|3216.82|146
1592446500000|2020-06-18 02:15:00|3219.82|3217.82|3221.32|3219.32|3221.32|3219.32|3219.32|3217.32|375
1592446800000|2020-06-18 02:20:00|3220.82|3218.82|3222.32|3220.32|3223.82|3221.82|3220.32|3218.32|173
1592447100000|2020-06-18 02:25:00|3221.32|3219.32|3220.82|3218.82|3222.32|3220.32|3218.32|3216.32|97
1592447400000|2020-06-18 02:30:00|3221.32|3219.32|3221.32|3219.32|3222.32|3220.32|3220.32|3218.32|90
1592447700000|2020-06-18 02:35:00|3220.82|3218.82|3220.32|3218.32|3221.32|3219.32|3219.82|3217.82|15
1592448000000|2020-06-18 02:40:00|3220.82|3218.82|3222.32|3220.32|3225.32|3223.32|3220.32|3218.32|69
1592448300000|2020-06-18 02:45:00|3221.82|3219.82|3218.32|3216.32|3222.32|3220.32|3217.32|3215.32|58
1592448600000|2020-06-18 02:50:00|3217.32|3215.32|3219.32|3217.32|3219.82|3217.82|3215.32|3213.32|286
1592448900000|2020-06-18 02:55:00|3218.32|3216.32|3223.32|3221.32|3224.32|3222.32|3218.32|3216.32|41
1592449200000|2020-06-18 03:00:00|3223.82|3221.82|3226.32|3224.32|3227.32|3225.32|3222.32|3220.32|308
1592449500000|2020-06-18 03:05:00|3225.82|3223.82|3228.32|3226.32|3228.32|3226.32|3225.82|3223.82|52
1592449800000|2020-06-18 03:10:00|3229.32|3227.32|3235.32|3233.32|3237.32|3235.32|3229.32|3227.32|385
1592450100000|2020-06-18 03:15:00|3234.82|3232.82|3233.82|3231.82|3236.32|3234.32|3233.32|3231.32|86
1592450400000|2020-06-18 03:20:00|3234.32|3232.32|3236.82|3234.82|3237.32|3235.32|3232.32|3230.32|200
1592450700000|2020-06-18 03:25:00|3237.32|3235.32|3238.32|3236.32|3240.32|3238.32|3235.32|3233.32|121
1592451000000|2020-06-18 03:30:00|3239.32|3237.32|3241.82|3239.82|3246.32|3244.32|3238.32|3236.32|1653
1592451300000|2020-06-18 03:35:00|3242.32|3240.32|3242.32|3240.32|3244.82|3242.82|3241.32|3239.32|156
1592451600000|2020-06-18 03:40:00|3241.82|3239.82|3243.32|3241.32|3243.32|3241.32|3240.32|3238.32|100
1592451900000|2020-06-18 03:45:00|3245.32|3243.32|3247.32|3245.32|3248.32|3246.32|3244.32|3242.32|362
1592452200000|2020-06-18 03:50:00|3246.82|3244.82|3248.32|3246.32|3248.32|3246.32|3246.32|3244.32|268
1592452500000|2020-06-18 03:55:00|3247.82|3245.82|3245.32|3243.32|3248.32|3246.32|3245.32|3243.32|57
1592452800000|2020-06-18 04:00:00|3245.82|3243.82|3242.82|3240.82|3246.32|3244.32|3242.32|3240.32|73
1592453100000|2020-06-18 04:05:00|3243.32|3241.32|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|87
1592453400000|2020-06-18 04:10:00|3245.32|3243.32|3242.32|3240.32|3245.32|3243.32|3242.32|3240.32|31
1592453700000|2020-06-18 04:15:00|3242.82|3240.82|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|34
1592454000000|2020-06-18 04:20:00|3243.82|3241.82|3244.32|3242.32|3247.32|3245.32|3243.32|3241.32|30
1592454300000|2020-06-18 04:25:00|3244.82|3242.82|3244.32|3242.32|3244.82|3242.82|3242.32|3240.32|17
1592454600000|2020-06-18 04:30:00|3243.82|3241.82|3239.32|3237.32|3243.82|3241.82|3238.32|3236.32|222
1592454900000|2020-06-18 04:35:00|3239.82|3237.82|3243.32|3241.32|3243.82|3241.82|3239.32|3237.32|50
1592455200000|2020-06-18 04:40:00|3243.82|3241.82|3246.32|3244.32|3246.82|3244.82|3243.32|3241.32|147
1592455500000|2020-06-18 04:45:00|3246.82|3244.82|3248.32|3246.32|3248.82|3246.82|3245.32|3243.32|213
1592455800000|2020-06-18 04:50:00|3248.82|3246.82|3249.82|3247.82|3251.32|3249.32|3248.32|3246.32|1030
1592456100000|2020-06-18 04:55:00|3250.32|3248.32|3248.32|3246.32|3250.32|3248.32|3248.32|3246.32|418
1592456400000|2020-06-18 05:00:00|3247.32|3245.32|3249.32|3247.32|3252.32|3250.32|3247.32|3245.32|304
1592456700000|2020-06-18 05:05:00|3248.32|3246.32|3247.32|3245.32|3249.32|3247.32|3246.32|3244.32|429
1592457000000|2020-06-18 05:10:00|3246.82|3244.82|3245.32|3243.32|3247.32|3245.32|3245.32|3243.32|116
1592457300000|2020-06-18 05:15:00|3245.82|3243.82|3245.32|3243.32|3246.82|3244.82|3245.32|3243.32|99
1592457600000|2020-06-18 05:20:00|3244.32|3242.32|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|208
1592457900000|2020-06-18 05:25:00|3243.32|3241.32|3238.32|3236.32|3243.32|3241.32|3237.32|3235.32|201
1592458200000|2020-06-18 05:30:00|3237.82|3235.82|3243.32|3241.32|3243.32|3241.32|3237.82|3235.82|342
1592458500000|2020-06-18 05:35:00|3242.32|3240.32|3240.32|3238.32|3242.32|3240.32|3238.32|3236.32|157
1592458800000|2020-06-18 05:40:00|3240.82|3238.82|3242.32|3240.32|3243.32|3241.32|3240.82|3238.82|76
1592459100000|2020-06-18 05:45:00|3241.82|3239.82|3236.32|3234.32|3242.32|3240.32|3236.32|3234.32|1388
1592459400000|2020-06-18 05:50:00|3237.32|3235.32|3242.82|3240.82|3243.32|3241.32|3236.82|3234.82|194
1592459700000|2020-06-18 05:55:00|3242.32|3240.32|3241.82|3239.82|3243.32|3241.32|3239.32|3237.32|719
1592460000000|2020-06-18 06:00:00|3241.57|3240.07|3243.07|3241.57|3246.07|3244.57|3239.07|3237.57|3085
1592460300000|2020-06-18 06:05:00|3243.57|3242.07|3240.07|3238.57|3245.07|3243.57|3239.07|3237.57|2497
1592460600000|2020-06-18 06:10:00|3239.07|3237.57|3240.07|3238.57|3241.07|3239.57|3237.07|3235.57|2760
1592460900000|2020-06-18 06:15:00|3239.07|3237.57|3245.07|3243.57|3245.07|3243.57|3239.07|3237.57|1449
1592461200000|2020-06-18 06:20:00|3246.07|3244.57|3248.07|3246.57|3250.07|3248.57|3246.07|3244.57|1489
1592461500000|2020-06-18 06:25:00|3249.07|3247.57|3256.07|3254.57|3256.07|3254.57|3248.07|3246.57|3022
1592461800000|2020-06-18 06:30:00|3255.07|3253.57|3262.07|3260.57|3266.07|3264.57|3255.07|3253.57|4570
1592462100000|2020-06-18 06:35:00|3261.07|3259.57|3259.07|3257.57|3262.07|3260.57|3258.07|3256.57|1421
1592462400000|2020-06-18 06:40:00|3258.07|3256.57|3259.07|3257.57|3259.07|3257.57|3257.07|3255.57|1218
1592462700000|2020-06-18 06:45:00|3258.07|3256.57|3256.07|3254.57|3259.07|3257.57|3255.57|3254.07|2182
1592463000000|2020-06-18 06:50:00|3255.07|3253.57|3259.07|3257.57|3261.07|3259.57|3255.07|3253.57|2554
1592463300000|2020-06-18 06:55:00|3259.57|3258.07|3259.07|3257.57|3262.07|3260.57|3259.07|3257.57|1820
1592463600000|2020-06-18 07:00:00|3260.07|3258.57|3259.07|3257.57|3260.07|3258.57|3253.07|3251.57|13104
1592463900000|2020-06-18 07:05:00|3260.07|3258.57|3254.07|3252.57|3261.07|3259.57|3253.07|3251.57|12772
1592464200000|2020-06-18 07:10:00|3253.07|3251.57|3263.07|3261.57|3264.07|3262.57|3252.07|3250.57|8266
1592464500000|2020-06-18 07:15:00|3264.07|3262.57|3263.07|3261.57|3268.07|3266.57|3259.07|3257.57|8913
1592464800000|2020-06-18 07:20:00|3264.07|3262.57|3258.07|3256.57|3264.07|3262.57|3252.57|3251.07|8772
1592465100000|2020-06-18 07:25:00|3259.07|3257.57|3259.07|3257.57|3259.07|3257.57|3252.07|3250.57|22194
1592465400000|2020-06-18 07:30:00|3260.07|3258.57|3254.07|3252.57|3262.07|3260.57|3254.07|3252.57|7936
1592465700000|2020-06-18 07:35:00|3253.57|3252.07|3253.07|3251.57|3257.07|3255.57|3253.07|3251.57|12322
1592466000000|2020-06-18 07:40:00|3253.09|3251.59|3252.09|3250.59|3258.09|3256.59|3250.09|3248.59|7851
1592466300000|2020-06-18 07:45:00|3253.09|3251.59|3253.09|3251.59|3258.09|3256.59|3253.09|3251.59|5906
1592466600000|2020-06-18 07:50:00|3253.59|3252.09|3261.09|3259.59|3262.09|3260.59|3253.09|3251.59|7285
1592466900000|2020-06-18 07:55:00|3262.09|3260.59|3261.09|3259.59|3264.09|3262.59|3259.09|3257.59|4348
1592467200000|2020-06-18 08:00:00|3261.59|3260.09|3264.09|3262.59|3264.09|3262.59|3256.09|3254.59|5254
1592467500000|2020-06-18 08:05:00|3265.09|3263.59|3269.09|3267.59|3270.09|3268.59|3262.09|3260.59|15011
1592467800000|2020-06-18 08:10:00|3270.09|3268.59|3260.09|3258.59|3270.09|3268.59|3260.09|3258.59|12031
1592468100000|2020-06-18 08:15:00|3260.59|3259.09|3263.09|3261.59|3264.09|3262.59|3259.09|3257.59|3714
1592468400000|2020-06-18 08:20:00|3262.09|3260.59|3267.09|3265.59|3269.09|3267.59|3260.09|3258.59|11633
1592468700000|2020-06-18 08:25:00|3266.09|3264.59|3266.09|3264.59|3270.09|3268.59|3264.09|3262.59|13506
1592469000000|2020-06-18 08:30:00|3267.09|3265.59|3280.09|3278.59|3281.09|3279.59|3262.09|3260.59|12993
1592469300000|2020-06-18 08:35:00|3279.09|3277.59|3283.09|3281.59|3289.09|3287.59|3279.09|3277.59|12591
1592469600000|2020-06-18 08:40:00|3282.09|3280.59|3279.09|3277.59|3286.09|3284.59|3278.09|3276.59|9415
1592469900000|2020-06-18 08:45:00|3281.09|3279.59|3279.09|3277.59|3282.09|3280.59|3275.09|3273.59|10660
1592470200000|2020-06-18 08:50:00|3278.09|3276.59|3281.59|3280.09|3282.09|3280.59|3274.09|3272.59|15545
1592470500000|2020-06-18 08:55:00|3282.09|3280.59|3283.59|3282.09|3288.09|3286.59|3280.09|3278.59|14844
1592470800000|2020-06-18 09:00:00|3284.09|3282.59|3272.09|3270.59|3285.09|3283.59|3271.09|3269.59|12418
1592471100000|2020-06-18 09:05:00|3273.09|3271.59|3275.09|3273.59|3275.09|3273.59|3271.09|3269.59|16192
1592471400000|2020-06-18 09:10:00|3274.09|3272.59|3276.09|3274.59|3277.09|3275.59|3270.09|3268.59|9534
1592471700000|2020-06-18 09:15:00|3277.09|3275.59|3280.09|3278.59|3281.59|3280.09|3273.09|3271.59|5607
1592472000000|2020-06-18 09:20:00|3280.59|3279.09|3280.09|3278.59|3282.09|3280.59|3278.09|3276.59|10333
1592472300000|2020-06-18 09:25:00|3279.09|3277.59|3275.09|3273.59|3280.09|3278.59|3275.09|3273.59|5324
1592472600000|2020-06-18 09:30:00|3276.09|3274.59|3273.09|3271.59|3292.09|3290.59|3271.09|3269.59|23929
1592472900000|2020-06-18 09:35:00|3274.09|3272.59|3261.09|3259.59|3274.09|3272.59|3259.09|3257.59|30145
1592473200000|2020-06-18 09:40:00|3260.09|3258.59|3262.09|3260.59|3265.09|3263.59|3259.09|3257.59|7674
1592473500000|2020-06-18 09:45:00|3261.09|3259.59|3268.09|3266.59|3269.09|3267.59|3261.09|3259.59|7745
1592473800000|2020-06-18 09:50:00|3267.09|3265.59|3260.09|3258.59|3268.09|3266.59|3258.09|3256.59|6843
1592474100000|2020-06-18 09:55:00|3261.09|3259.59|3265.09|3263.59|3266.09|3264.59|3258.09|3256.59|3515
1592474400000|2020-06-18 10:00:00|3266.09|3264.59|3260.09|3258.59|3266.09|3264.59|3256.09|3254.59|6251
1592474700000|2020-06-18 10:05:00|3259.09|3257.59|3258.09|3256.59|3261.09|3259.59|3256.09|3254.59|3003
1592475000000|2020-06-18 10:10:00|3259.09|3257.59|3257.09|3255.59|3259.09|3257.59|3254.09|3252.59|7408
1592475300000|2020-06-18 10:15:00|3259.09|3257.59|3261.09|3259.59|3263.09|3261.59|3256.09|3254.59|6675
1592475600000|2020-06-18 10:20:00|3262.09|3260.59|3257.09|3255.59|3263.09|3261.59|3257.09|3255.59|5482
1592475900000|2020-06-18 10:25:00|3258.09|3256.59|3264.09|3262.59|3264.09|3262.59|3257.09|3255.59|3130
1592476200000|2020-06-18 10:30:00|3263.09|3261.59|3261.59|3260.09|3265.09|3263.59|3261.09|3259.59|1394
1592476500000|2020-06-18 10:35:00|3262.09|3260.59|3260.09|3258.59|3263.09|3261.59|3258.09|3256.59|2060
1592476800000|2020-06-18 10:40:00|3259.59|3258.09|3260.09|3258.59|3262.09|3260.59|3258.09|3256.59|1830
1592477100000|2020-06-18 10:45:00|3261.09|3259.59|3263.09|3261.59|3263.09|3261.59|3259.09|3257.59|2110
1592477400000|2020-06-18 10:50:00|3264.09|3262.59|3258.09|3256.59|3264.09|3262.59|3256.09|3254.59|6862
1592477700000|2020-06-18 10:55:00|3259.09|3257.59|3259.09|3257.59|3261.09|3259.59|3257.09|3255.59|9476
1592478000000|2020-06-18 11:00:00|3259.59|3258.09|3257.09|3255.59|3261.09|3259.59|3255.09|3253.59|2962
1592478300000|2020-06-18 11:05:00|3256.09|3254.59|3253.09|3251.59|3256.09|3254.59|3251.09|3249.59|11771
1592478600000|2020-06-18 11:10:00|3254.09|3252.59|3249.09|3247.59|3254.09|3252.59|3245.09|3243.59|7370
1592478900000|2020-06-18 11:15:00|3250.09|3248.59|3250.09|3248.59|3252.09|3250.59|3246.09|3244.59|8569
1592479200000|2020-06-18 11:20:00|3249.09|3247.59|3245.09|3243.59|3249.09|3247.59|3244.09|3242.59|4129
1592479500000|2020-06-18 11:25:00|3246.09|3244.59|3248.09|3246.59|3249.09|3247.59|3246.09|3244.59|2771
1592479800000|2020-06-18 11:30:00|3248.59|3247.09|3245.09|3243.59|3251.09|3249.59|3245.09|3243.59|3060
1592480100000|2020-06-18 11:35:00|3244.59|3243.09|3241.09|3239.59|3245.09|3243.59|3240.09|3238.59|8303
1592480400000|2020-06-18 11:40:00|3240.09|3238.59|3239.09|3237.59|3241.09|3239.59|3238.09|3236.59|7668
1592480700000|2020-06-18 11:45:00|3238.09|3236.59|3234.09|3232.59|3238.09|3236.59|3231.09|3229.59|24718
1592481000000|2020-06-18 11:50:00|3233.09|3231.59|3230.09|3228.59|3235.09|3233.59|3230.09|3228.59|4882
1592481300000|2020-06-18 11:55:00|3229.09|3227.59|3230.09|3228.59|3231.09|3229.59|3223.09|3221.59|11074
1592481600000|2020-06-18 12:00:00|3229.09|3227.59|3227.09|3225.59|3230.09|3228.59|3224.09|3222.59|4102
1592481900000|2020-06-18 12:05:00|3226.09|3224.59|3230.09|3228.59|3231.09|3229.59|3225.09|3223.59|11028
1592482200000|2020-06-18 12:10:00|3229.09|3227.59|3229.09|3227.59|3231.09|3229.59|3226.09|3224.59|7269
1592482500000|2020-06-18 12:15:00|3230.09|3228.59|3231.09|3229.59|3231.09|3229.59|3228.09|3226.59|12704
1592482800000|2020-06-18 12:20:00|3230.09|3228.59|3231.09|3229.59|3232.09|3230.59|3230.09|3228.59|3931
1592483100000|2020-06-18 12:25:00|3232.09|3230.59|3233.09|3231.59|3235.09|3233.59|3231.09|3229.59|7769
1592483400000|2020-06-18 12:30:00|3232.09|3230.59|3230.09|3228.59|3235.59|3234.09|3224.09|3222.59|8225
1592483700000|2020-06-18 12:35:00|3231.09|3229.59|3238.09|3236.59|3239.09|3237.59|3228.09|3226.59|11094
1592484000000|2020-06-18 12:40:00|3239.09|3237.59|3240.09|3238.59|3240.09|3238.59|3236.09|3234.59|5225
1592484300000|2020-06-18 12:45:00|3239.09|3237.59|3239.09|3237.59|3244.09|3242.59|3239.09|3237.59|4204
1592484600000|2020-06-18 12:50:00|3240.09|3238.59|3240.09|3238.59|3243.09|3241.59|3238.59|3237.09|5005
1592484900000|2020-06-18 12:55:00|3239.09|3237.59|3238.09|3236.59|3240.09|3238.59|3237.09|3235.59|6610
1592485200000|2020-06-18 13:00:00|3239.09|3237.59|3233.09|3231.59|3239.09|3237.59|3233.09|3231.59|4449
1592485500000|2020-06-18 13:05:00|3232.09|3230.59|3232.09|3230.59|3234.09|3232.59|3231.09|3229.59|2058
1592485800000|2020-06-18 13:10:00|3231.09|3229.59|3233.09|3231.59|3234.09|3232.59|3231.09|3229.59|4778
1592486100000|2020-06-18 13:15:00|3234.09|3232.59|3236.09|3234.59|3236.09|3234.59|3233.09|3231.59|8498
1592486400000|2020-06-18 13:20:00|3235.09|3233.59|3232.09|3230.59|3238.09|3236.59|3231.09|3229.59|7393
1592486700000|2020-06-18 13:25:00|3233.09|3231.59|3229.09|3227.59|3233.09|3231.59|3229.09|3227.59|6674
1592487000000|2020-06-18 13:30:00|3228.09|3226.59|3225.09|3223.59|3231.09|3229.59|3225.09|3223.59|13009
1592487300000|2020-06-18 13:35:00|3226.09|3224.59|3232.59|3231.09|3235.09|3233.59|3223.09|3221.59|8070
1592487600000|2020-06-18 13:40:00|3233.09|3231.59|3237.09|3235.59|3237.09|3235.59|3231.09|3229.59|6788
1592487900000|2020-06-18 13:45:00|3238.09|3236.59|3242.09|3240.59|3243.09|3241.59|3232.09|3230.59|9894
1592488200000|2020-06-18 13:50:00|3241.09|3239.59|3242.09|3240.59|3244.09|3242.59|3240.09|3238.59|9429
1592488500000|2020-06-18 13:55:00|3241.09|3239.59|3236.09|3234.59|3243.09|3241.59|3236.09|3234.59|8233
1592488800000|2020-06-18 14:00:00|3237.09|3235.59|3243.09|3241.59|3244.09|3242.59|3236.09|3234.59|10083
1592489100000|2020-06-18 14:05:00|3244.09|3242.59|3247.09|3245.59|3249.09|3247.59|3242.09|3240.59|8021
1592489400000|2020-06-18 14:10:00|3248.05|3246.55|3247.05|3245.55|3249.05|3247.55|3246.05|3244.55|3860
1592489700000|2020-06-18 14:15:00|3248.05|3246.55|3242.05|3240.55|3249.05|3247.55|3241.05|3239.55|9725
1592490000000|2020-06-18 14:20:00|3241.05|3239.55|3234.05|3232.55|3243.05|3241.55|3233.05|3231.55|6464
1592490300000|2020-06-18 14:25:00|3235.05|3233.55|3236.05|3234.55|3239.05|3237.55|3233.05|3231.55|7633
1592490600000|2020-06-18 14:30:00|3237.05|3235.55|3246.05|3244.55|3246.05|3244.55|3227.05|3225.55|18059
1592490900000|2020-06-18 14:35:00|3245.05|3243.55|3245.55|3244.05|3251.05|3249.55|3245.05|3243.55|9425
1592491200000|2020-06-18 14:40:00|3245.05|3243.55|3244.05|3242.55|3247.05|3245.55|3242.05|3240.55|8958
1592491500000|2020-06-18 14:45:00|3243.55|3242.05|3245.05|3243.55|3248.05|3246.55|3243.05|3241.55|10151
1592491800000|2020-06-18 14:50:00|3246.05|3244.55|3240.05|3238.55|3246.05|3244.55|3239.05|3237.55|5029
1592492100000|2020-06-18 14:55:00|3241.05|3239.55|3251.05|3249.55|3252.05|3250.55|3240.05|3238.55|11029
1592492400000|2020-06-18 15:00:00|3250.05|3248.55|3250.05|3248.55|3253.05|3251.55|3248.05|3246.55|12928
1592492700000|2020-06-18 15:05:00|3249.05|3247.55|3251.05|3249.55|3253.05|3251.55|3249.05|3247.55|7377
1592493000000|2020-06-18 15:10:00|3250.05|3248.55|3256.05|3254.55|3257.05|3255.55|3250.05|3248.55|14788
1592493300000|2020-06-18 15:15:00|3257.05|3255.55|3257.05|3255.55|3259.05|3257.55|3256.05|3254.55|20277
1592493600000|2020-06-18 15:20:00|3258.05|3256.55|3253.05|3251.55|3258.05|3256.55|3253.05|3251.55|14422
1592493900000|2020-06-18 15:25:00|3252.55|3251.05|3251.05|3249.55|3258.05|3256.55|3250.05|3248.55|14540
1592494200000|2020-06-18 15:30:00|3246.81|3245.31|3245.81|3244.31|3251.81|3250.31|3244.81|3243.31|19882
1592494500000|2020-06-18 15:35:00|3247.81|3246.31|3243.81|3242.31|3248.81|3247.31|3243.81|3242.31|15109
1592494800000|2020-06-18 15:40:00|3242.81|3241.31|3244.81|3243.31|3245.81|3244.31|3242.81|3241.31|10008
1592495100000|2020-06-18 15:45:00|3243.81|3242.31|3245.81|3244.31|3246.81|3245.31|3243.81|3242.31|4903
1592495400000|2020-06-18 15:50:00|3244.81|3243.31|3241.81|3240.31|3245.81|3244.31|3240.81|3239.31|1512
1592495700000|2020-06-18 15:55:00|3240.81|3239.31|3241.81|3240.31|3242.81|3241.31|3239.81|3238.31|4329
1592496000000|2020-06-18 16:00:00|3242.81|3241.31|3238.81|3237.31|3242.81|3241.31|3235.81|3234.31|3749
1592496300000|2020-06-18 16:05:00|3239.81|3238.31|3242.81|3241.31|3242.81|3241.31|3238.81|3237.31|3533
1592496600000|2020-06-18 16:10:00|3241.81|3240.31|3243.81|3242.31|3243.81|3242.31|3240.81|3239.31|1437
1592496900000|2020-06-18 16:15:00|3242.81|3241.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|2908
1592497200000|2020-06-18 16:20:00|3243.81|3242.31|3244.81|3243.31|3245.81|3244.31|3243.81|3242.31|927
1592497500000|2020-06-18 16:25:00|3243.81|3242.31|3244.81|3243.31|3247.81|3246.31|3243.81|3242.31|2862
1592497800000|2020-06-18 16:30:00|3245.81|3244.31|3243.81|3242.31|3245.81|3244.31|3243.81|3242.31|1237
1592498100000|2020-06-18 16:35:00|3244.81|3243.31|3242.81|3241.31|3244.81|3243.31|3241.81|3240.31|995
1592498400000|2020-06-18 16:40:00|3243.81|3242.31|3243.81|3242.31|3244.81|3243.31|3242.81|3241.31|2370
1592498700000|2020-06-18 16:45:00|3244.81|3243.31|3244.81|3243.31|3244.81|3243.31|3243.81|3242.31|1250
1592499000000|2020-06-18 16:50:00|3243.81|3242.31|3246.81|3245.31|3246.81|3245.31|3243.81|3242.31|1006
1592499300000|2020-06-18 16:55:00|3245.81|3244.31|3245.81|3244.31|3246.81|3245.31|3243.81|3242.31|1922
1592499600000|2020-06-18 17:00:00|3246.81|3245.31|3246.81|3245.31|3248.81|3247.31|3245.81|3244.31|1138
1592499900000|2020-06-18 17:05:00|3245.81|3244.31|3247.81|3246.31|3247.81|3246.31|3244.81|3243.31|277
1592500200000|2020-06-18 17:10:00|3248.31|3246.81|3246.81|3245.31|3248.81|3247.31|3246.81|3245.31|1001
1592500500000|2020-06-18 17:15:00|3247.81|3246.31|3248.81|3247.31|3248.81|3247.31|3245.81|3244.31|800
1592500800000|2020-06-18 17:20:00|3247.81|3246.31|3247.81|3246.31|3248.81|3247.31|3246.81|3245.31|594
1592501100000|2020-06-18 17:25:00|3248.31|3246.81|3247.81|3246.31|3248.81|3247.31|3245.81|3244.31|399
1592501400000|2020-06-18 17:30:00|3246.81|3245.31|3248.81|3247.31|3249.81|3248.31|3246.81|3245.31|1108
1592501700000|2020-06-18 17:35:00|3249.81|3248.31|3250.81|3249.31|3250.81|3249.31|3248.81|3247.31|954
1592502000000|2020-06-18 17:40:00|3249.81|3248.31|3248.81|3247.31|3250.81|3249.31|3248.81|3247.31|3728
1592502300000|2020-06-18 17:45:00|3249.81|3248.31|3248.81|3247.31|3249.81|3248.31|3248.81|3247.31|983
1592502600000|2020-06-18 17:50:00|3249.31|3247.81|3248.81|3247.31|3249.81|3248.31|3247.81|3246.31|1196
1592502900000|2020-06-18 17:55:00|3249.81|3248.31|3248.81|3247.31|3249.81|3248.31|3247.81|3246.31|638
1592503200000|2020-06-18 18:00:00|3249.81|3248.31|3243.81|3242.31|3249.81|3248.31|3243.81|3242.31|779
1592503500000|2020-06-18 18:05:00|3244.31|3242.81|3240.81|3239.31|3244.81|3243.31|3239.81|3238.31|1074
1592503800000|2020-06-18 18:10:00|3239.81|3238.31|3240.81|3239.31|3240.81|3239.31|3239.81|3238.31|201
1592504100000|2020-06-18 18:15:00|3239.81|3238.31|3241.81|3240.31|3241.81|3240.31|3237.81|3236.31|905
1592504400000|2020-06-18 18:20:00|3240.81|3239.31|3242.81|3241.31|3243.81|3242.31|3240.81|3239.31|950
1592504700000|2020-06-18 18:25:00|3243.81|3242.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|749
1592505000000|2020-06-18 18:30:00|3243.81|3242.31|3244.31|3242.81|3246.81|3245.31|3239.81|3238.31|1297
1592505300000|2020-06-18 18:35:00|3244.81|3243.31|3244.81|3243.31|3244.81|3243.31|3241.81|3240.31|402
1592505600000|2020-06-18 18:40:00|3245.31|3243.81|3241.81|3240.31|3245.81|3244.31|3240.81|3239.31|211
1592505900000|2020-06-18 18:45:00|3242.81|3241.31|3241.81|3240.31|3242.81|3241.31|3241.81|3240.31|399
1592506200000|2020-06-18 18:50:00|3242.81|3241.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|415
1592506500000|2020-06-18 18:55:00|3241.81|3240.31|3236.81|3235.31|3241.81|3240.31|3236.81|3235.31|839
1592506800000|2020-06-18 19:00:00|3237.81|3236.31|3233.31|3231.81|3237.81|3236.31|3232.81|3231.31|792
1592507100000|2020-06-18 19:05:00|3233.81|3232.31|3236.81|3235.31|3237.81|3236.31|3231.81|3230.31|547
1592507400000|2020-06-18 19:10:00|3235.81|3234.31|3234.81|3233.31|3236.81|3235.31|3234.31|3232.81|638
1592507700000|2020-06-18 19:15:00|3235.31|3233.81|3236.81|3235.31|3237.81|3236.31|3235.31|3233.81|225
1592508000000|2020-06-18 19:20:00|3235.81|3234.31|3237.81|3236.31|3238.81|3237.31|3235.81|3234.31|303
1592508300000|2020-06-18 19:25:00|3236.81|3235.31|3239.81|3238.31|3239.81|3238.31|3236.81|3235.31|311
1592508600000|2020-06-18 19:30:00|3238.81|3237.31|3241.81|3240.31|3242.81|3241.31|3237.81|3236.31|1228
1592508900000|2020-06-18 19:35:00|3241.31|3239.81|3243.81|3242.31|3244.81|3243.31|3240.81|3239.31|302
1592509200000|2020-06-18 19:40:00|3244.31|3242.81|3241.81|3240.31|3244.81|3243.31|3241.81|3240.31|687
1592509500000|2020-06-18 19:45:00|3242.81|3241.31|3242.81|3241.31|3242.81|3241.31|3240.81|3239.31|422
1592509800000|2020-06-18 19:50:00|3242.31|3240.81|3245.81|3244.31|3245.81|3244.31|3239.81|3238.31|2505
1592510100000|2020-06-18 19:55:00|3244.81|3243.31|3246.81|3245.31|3246.81|3245.31|3244.81|3243.31|3423
1592510400000|2020-06-18 20:00:00|3244.96|3241.96|3244.16|3241.16|3247.86|3244.86|3243.16|3240.16|159
1592510700000|2020-06-18 20:05:00|3245.36|3242.36|3244.46|3241.46|3245.76|3242.76|3242.86|3239.86|0
1592511000000|2020-06-18 20:10:00|3244.66|3241.66|3240.16|3237.16|3244.96|3241.96|3238.96|3235.96|0
1592511300000|2020-06-18 20:15:00|3240.06|3237.06|3239.76|3236.76|3240.56|3237.56|3239.76|3236.76|0
1592511600000|2020-06-18 20:20:00|3239.86|3236.86|3239.66|3236.66|3239.86|3236.86|3239.56|3236.56|0
1592511900000|2020-06-18 20:25:00|3239.76|3236.76|3239.66|3236.66|3239.76|3236.76|3239.56|3236.56|0
1592512200000|2020-06-18 20:30:00|3240.46|3237.46|3241.46|3238.46|3242.76|3239.76|3238.86|3235.86|0
1592512500000|2020-06-18 20:35:00|3241.16|3238.16|3240.46|3237.46|3241.96|3238.96|3238.86|3235.86|0
1592512800000|2020-06-18 20:40:00|3240.16|3237.16|3243.26|3240.26|3243.26|3240.26|3240.16|3237.16|0
1592513100000|2020-06-18 20:45:00|3243.06|3240.06|3243.76|3240.76|3244.06|3241.06|3243.06|3240.06|0
1592513400000|2020-06-18 20:50:00|3244.06|3241.06|3245.06|3242.06|3245.66|3242.66|3243.06|3240.06|0
1592513700000|2020-06-18 20:55:00|3244.56|3241.56|3241.46|3238.46|3245.06|3242.06|3240.96|3237.96|0
1592514000000|2020-06-18 21:00:00|3241.66|3238.66|3241.96|3238.96|3241.96|3238.96|3241.56|3238.56|0
1592514300000|2020-06-18 21:05:00|3241.76|3238.76|3241.56|3238.56|3241.76|3238.76|3241.56|3238.56|0
1592514600000|2020-06-18 21:10:00|3241.76|3238.76|3241.36|3238.36|3241.76|3238.76|3241.36|3238.36|0
1592514900000|2020-06-18 21:15:00|3241.46|3238.46|3241.96|3238.96|3242.16|3239.16|3241.46|3238.46|0
1592515200000|2020-06-18 21:20:00|3242.06|3239.06|3241.76|3238.76|3242.06|3239.06|3241.46|3238.46|0
1592515500000|2020-06-18 21:25:00|3241.86|3238.86|3240.96|3237.96|3241.96|3238.96|3240.96|3237.96|0
1592515800000|2020-06-18 21:30:00|3240.86|3237.86|3241.56|3238.56|3241.56|3238.56|3240.86|3237.86|0
1592516100000|2020-06-18 21:35:00|3241.16|3238.16|3242.16|3239.16|3242.46|3239.46|3241.16|3238.16|0
1592516400000|2020-06-18 21:40:00|3241.96|3238.96|3241.96|3238.96|3242.06|3239.06|3241.96|3238.96|0
1592516700000|2020-06-18 21:45:00|3241.76|3238.76|3241.36|3238.36|3242.16|3239.16|3241.36|3238.36|0
1592517000000|2020-06-18 21:50:00|3241.66|3238.66|3241.66|3238.66|3241.76|3238.76|3241.06|3238.06|0
1592517300000|2020-06-18 21:55:00|3241.46|3238.46|3240.76|3237.76|3241.46|3238.46|3240.76|3237.76|0
1592517600000|2020-06-18 22:00:00|3240.16|3237.16|3243.66|3240.66|3244.46|3241.46|3239.16|3236.16|0
1592517900000|2020-06-18 22:05:00|3243.96|3240.96|3245.96|3242.96|3245.96|3242.96|3243.96|3240.96|0
1592518200000|2020-06-18 22:10:00|3245.76|3242.76|3245.46|3242.46|3246.26|3243.26|3244.66|3241.66|0
1592518500000|2020-06-18 22:15:00|3245.76|3242.76|3248.06|3245.06|3248.56|3245.56|3244.66|3241.66|0
1592518800000|2020-06-18 22:20:00|3248.36|3245.36|3247.86|3244.86|3248.56|3245.56|3247.56|3244.56|0
1592519100000|2020-06-18 22:25:00|3247.56|3244.56|3247.26|3244.26|3248.56|3245.56|3247.26|3244.26|0
1592519400000|2020-06-18 22:30:00|3247.56|3244.56|3248.06|3245.06|3249.16|3246.16|3247.26|3244.26|0
1592519700000|2020-06-18 22:35:00|3248.36|3245.36|3248.06|3245.06|3248.36|3245.36|3248.06|3245.06|0
1592520000000|2020-06-18 22:40:00|3248.16|3245.16|3248.06|3245.06|3248.56|3245.56|3247.86|3244.86|0
1592520300000|2020-06-18 22:45:00|3247.86|3244.86|3248.86|3245.86|3248.86|3245.86|3247.56|3244.56|0
1592520600000|2020-06-18 22:50:00|3249.16|3246.16|3248.56|3245.56|3249.86|3246.86|3248.56|3245.56|0
1592520900000|2020-06-18 22:55:00|3249.16|3246.16|3249.36|3246.36|3249.36|3246.36|3248.36|3245.36|0
1592521200000|2020-06-18 23:00:00|3249.66|3246.66|3250.46|3247.46|3250.66|3247.66|3249.36|3246.36|0
1592521500000|2020-06-18 23:05:00|3250.16|3247.16|3250.46|3247.46|3250.66|3247.66|3249.66|3246.66|0
1592521800000|2020-06-18 23:10:00|3250.16|3247.16|3250.06|3247.06|3250.46|3247.46|3249.66|3246.66|0
1592522100000|2020-06-18 23:15:00|3250.16|3247.16|3254.06|3251.06|3255.06|3252.06|3250.16|3247.16|0
1592522400000|2020-06-18 23:20:00|3254.16|3251.16|3253.76|3250.76|3254.56|3251.56|3252.96|3249.96|0
1592522700000|2020-06-18 23:25:00|3253.56|3250.56|3256.36|3253.36|3256.56|3253.56|3253.56|3250.56|0
1592523000000|2020-06-18 23:30:00|3256.56|3253.56|3259.46|3256.46|3259.66|3256.66|3256.36|3253.36|0
1592523300000|2020-06-18 23:35:00|3259.56|3256.56|3258.36|3255.36|3259.66|3256.66|3257.66|3254.66|0
1592523600000|2020-06-18 23:40:00|3258.26|3255.26|3258.36|3255.36|3258.66|3255.66|3257.66|3254.66|0
1592523900000|2020-06-18 23:45:00|3258.56|3255.56|3258.26|3255.26|3258.96|3255.96|3257.86|3254.86|0
1592524200000|2020-06-18 23:50:00|3258.36|3255.36|3257.66|3254.66|3258.66|3255.66|3256.86|3253.86|0
1592524500000|2020-06-18 23:55:00|3257.36|3254.36|3258.66|3255.66|3258.66|3255.66|3256.86|3253.86|0
1592524800000|2020-06-19 00:00:00|3258.36|3255.36|3256.06|3253.06|3258.36|3255.36|3255.86|3252.86|0
1592525100000|2020-06-19 00:05:00|3255.86|3252.86|3252.96|3249.96|3256.06|3253.06|3252.46|3249.46|0
1592525400000|2020-06-19 00:10:00|3252.66|3249.66|3250.36|3247.36|3254.76|3251.76|3250.36|3247.36|0
1592525700000|2020-06-19 00:15:00|3250.16|3247.16|3248.06|3246.06|3252.06|3250.06|3245.06|3243.06|1075
1592526000000|2020-06-19 00:20:00|3247.56|3245.56|3251.06|3249.06|3251.06|3249.06|3247.56|3245.56|286
1592526300000|2020-06-19 00:25:00|3250.06|3248.06|3242.06|3240.06|3250.06|3248.06|3240.06|3238.06|672
1592526600000|2020-06-19 00:30:00|3241.06|3239.06|3244.06|3242.06|3245.06|3243.06|3241.06|3239.06|430
1592526900000|2020-06-19 00:35:00|3243.06|3241.06|3239.06|3237.06|3246.06|3244.06|3237.06|3235.06|799
1592527200000|2020-06-19 00:40:00|3238.56|3236.56|3239.06|3237.06|3241.06|3239.06|3237.06|3235.06|564
1592527500000|2020-06-19 00:45:00|3240.06|3238.06|3237.06|3235.06|3240.06|3238.06|3235.06|3233.06|537
1592527800000|2020-06-19 00:50:00|3237.56|3235.56|3243.06|3241.06|3243.06|3241.06|3237.56|3235.56|281
1592528100000|2020-06-19 00:55:00|3244.06|3242.06|3243.56|3241.56|3244.06|3242.06|3242.06|3240.06|979
1592528400000|2020-06-19 01:00:00|3243.06|3241.06|3240.06|3238.06|3245.06|3243.06|3238.06|3236.06|143
1592528700000|2020-06-19 01:05:00|3239.56|3237.56|3234.56|3232.56|3239.56|3237.56|3233.56|3231.56|110
1592529000000|2020-06-19 01:10:00|3234.06|3232.06|3234.56|3232.56|3236.06|3234.06|3233.56|3231.56|80
1592529300000|2020-06-19 01:15:00|3234.06|3232.06|3239.06|3237.06|3240.56|3238.56|3234.06|3232.06|115
1592529600000|2020-06-19 01:20:00|3240.06|3238.06|3241.56|3239.56|3242.06|3240.06|3239.56|3237.56|54
1592529900000|2020-06-19 01:25:00|3241.06|3239.06|3241.56|3239.56|3243.06|3241.06|3240.56|3238.56|111
1592530200000|2020-06-19 01:30:00|3242.06|3240.06|3245.06|3243.06|3246.06|3244.06|3239.06|3237.06|202
1592530500000|2020-06-19 01:35:00|3244.56|3242.56|3248.56|3246.56|3249.06|3247.06|3244.06|3242.06|199
1592530800000|2020-06-19 01:40:00|3249.06|3247.06|3248.06|3246.06|3250.06|3248.06|3247.06|3245.06|134
1592531100000|2020-06-19 01:45:00|3247.06|3245.06|3248.06|3246.06|3250.06|3248.06|3247.06|3245.06|125
1592531400000|2020-06-19 01:50:00|3249.06|3247.06|3246.06|3244.06|3249.06|3247.06|3245.06|3243.06|229
1592531700000|2020-06-19 01:55:00|3247.06|3245.06|3243.06|3241.06|3247.06|3245.06|3241.06|3239.06|232
1592532000000|2020-06-19 02:00:00|3244.06|3242.06|3242.06|3240.06|3244.06|3242.06|3241.06|3239.06|222
1592532300000|2020-06-19 02:05:00|3242.56|3240.56|3241.06|3239.06|3243.06|3241.06|3240.06|3238.06|302
1592532600000|2020-06-19 02:10:00|3241.56|3239.56|3244.06|3242.06|3244.06|3242.06|3241.56|3239.56|262
1592532900000|2020-06-19 02:15:00|3245.06|3243.06|3244.06|3242.06|3245.06|3243.06|3244.06|3242.06|190
1592533200000|2020-06-19 02:20:00|3245.06|3243.06|3242.06|3240.06|3245.06|3243.06|3242.06|3240.06|174
1592533500000|2020-06-19 02:25:00|3242.56|3240.56|3246.06|3244.06|3247.06|3245.06|3242.06|3240.06|310
1592533800000|2020-06-19 02:30:00|3246.56|3244.56|3249.06|3247.06|3249.06|3247.06|3245.06|3243.06|102
1592534100000|2020-06-19 02:35:00|3250.06|3248.06|3248.06|3246.06|3250.06|3248.06|3248.06|3246.06|218
1592534400000|2020-06-19 02:40:00|3247.56|3245.56|3248.06|3246.06|3249.06|3247.06|3247.56|3245.56|132
1592534700000|2020-06-19 02:45:00|3249.06|3247.06|3247.06|3245.06|3249.06|3247.06|3247.06|3245.06|193
1592535000000|2020-06-19 02:50:00|3248.06|3246.06|3251.06|3249.06|3252.06|3250.06|3248.06|3246.06|417
1592535300000|2020-06-19 02:55:00|3252.06|3250.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|113
1592535600000|2020-06-19 03:00:00|3251.06|3249.06|3250.06|3248.06|3251.06|3249.06|3249.06|3247.06|158
1592535900000|2020-06-19 03:05:00|3251.06|3249.06|3250.06|3248.06|3251.06|3249.06|3249.06|3247.06|174
1592536200000|2020-06-19 03:10:00|3249.06|3247.06|3250.06|3248.06|3250.56|3248.56|3249.06|3247.06|133
1592536500000|2020-06-19 03:15:00|3249.56|3247.56|3251.06|3249.06|3252.06|3250.06|3249.56|3247.56|142
1592536800000|2020-06-19 03:20:00|3250.06|3248.06|3249.06|3247.06|3251.06|3249.06|3249.06|3247.06|191
1592537100000|2020-06-19 03:25:00|3248.06|3246.06|3246.06|3244.06|3249.06|3247.06|3245.06|3243.06|320
1592537400000|2020-06-19 03:30:00|3246.56|3244.56|3246.06|3244.06|3248.06|3246.06|3245.06|3243.06|129
1592537700000|2020-06-19 03:35:00|3245.06|3243.06|3246.06|3244.06|3247.06|3245.06|3245.06|3243.06|230
1592538000000|2020-06-19 03:40:00|3247.06|3245.06|3250.06|3248.06|3250.06|3248.06|3247.06|3245.06|187
1592538300000|2020-06-19 03:45:00|3251.06|3249.06|3249.56|3247.56|3251.56|3249.56|3249.06|3247.06|228
1592538600000|2020-06-19 03:50:00|3249.06|3247.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|132
1592538900000|2020-06-19 03:55:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|264
1592539200000|2020-06-19 04:00:00|3251.56|3249.56|3252.06|3250.06|3253.06|3251.06|3251.06|3249.06|242
1592539500000|2020-06-19 04:05:00|3251.06|3249.06|3250.06|3248.06|3252.06|3250.06|3250.06|3248.06|241
1592539800000|2020-06-19 04:10:00|3250.56|3248.56|3251.06|3249.06|3252.06|3250.06|3250.06|3248.06|143
1592540100000|2020-06-19 04:15:00|3250.06|3248.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|224
1592540400000|2020-06-19 04:20:00|3252.56|3250.56|3252.06|3250.06|3253.06|3251.06|3252.06|3250.06|131
1592540700000|2020-06-19 04:25:00|3251.56|3249.56|3249.06|3247.06|3252.06|3250.06|3249.06|3247.06|90
1592541000000|2020-06-19 04:30:00|3250.06|3248.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|193
1592541300000|2020-06-19 04:35:00|3251.06|3249.06|3251.06|3249.06|3252.06|3250.06|3249.06|3247.06|193
1592541600000|2020-06-19 04:40:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|209
1592541900000|2020-06-19 04:45:00|3252.06|3250.06|3251.06|3249.06|3252.06|3250.06|3251.06|3249.06|240
1592542200000|2020-06-19 04:50:00|3250.06|3248.06|3250.06|3248.06|3250.06|3248.06|3249.06|3247.06|456
1592542500000|2020-06-19 04:55:00|3249.06|3247.06|3248.06|3246.06|3249.06|3247.06|3247.06|3245.06|619
1592542800000|2020-06-19 05:00:00|3247.06|3245.06|3249.06|3247.06|3249.06|3247.06|3247.06|3245.06|250
1592543100000|2020-06-19 05:05:00|3248.06|3246.06|3247.06|3245.06|3248.06|3246.06|3247.06|3245.06|134
1592543400000|2020-06-19 05:10:00|3248.06|3246.06|3249.06|3247.06|3249.06|3247.06|3248.06|3246.06|205
1592543700000|2020-06-19 05:15:00|3250.06|3248.06|3247.06|3245.06|3250.06|3248.06|3247.06|3245.06|284
1592544000000|2020-06-19 05:20:00|3246.06|3244.06|3249.06|3247.06|3250.06|3248.06|3246.06|3244.06|238
1592544300000|2020-06-19 05:25:00|3250.06|3248.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|127
1592544600000|2020-06-19 05:30:00|3248.06|3246.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|503
1592544900000|2020-06-19 05:35:00|3250.06|3248.06|3250.06|3248.06|3251.06|3249.06|3250.06|3248.06|473
1592545200000|2020-06-19 05:40:00|3251.06|3249.06|3251.06|3249.06|3251.06|3249.06|3251.06|3249.06|276
1592545500000|2020-06-19 05:45:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|469
1592545800000|2020-06-19 05:50:00|3252.06|3250.06|3255.06|3253.06|3255.06|3253.06|3252.06|3250.06|1401
1592546100000|2020-06-19 05:55:00|3256.06|3254.06|3256.06|3254.06|3257.06|3255.06|3255.06|3253.06|721
1592546400000|2020-06-19 06:00:00|3255.81|3254.31|3257.81|3256.31|3258.31|3256.81|3253.81|3252.31|2440
1592546700000|2020-06-19 06:05:00|3258.81|3257.31|3260.81|3259.31|3261.81|3260.31|3257.81|3256.31|1991
1592547000000|2020-06-19 06:10:00|3259.81|3258.31|3260.81|3259.31|3261.81|3260.31|3257.81|3256.31|2263
1592547300000|2020-06-19 06:15:00|3261.81|3260.31|3266.81|3265.31|3266.81|3265.31|3261.81|3260.31|1933
1592547600000|2020-06-19 06:20:00|3267.81|3266.31|3269.81|3268.31|3273.81|3272.31|3266.81|3265.31|4971
1592547900000|2020-06-19 06:25:00|3270.81|3269.31|3273.81|3272.31|3274.81|3273.31|3270.81|3269.31|1834
1592548200000|2020-06-19 06:30:00|3272.81|3271.31|3280.81|3279.31|3282.81|3281.31|3270.81|3269.31|5968
1592548500000|2020-06-19 06:35:00|3279.81|3278.31|3272.81|3271.31|3284.81|3283.31|3272.81|3271.31|7492
1592548800000|2020-06-19 06:40:00|3273.81|3272.31|3273.31|3271.81|3276.81|3275.31|3272.81|3271.31|2564
1592549100000|2020-06-19 06:45:00|3273.81|3272.31|3266.81|3265.31|3273.81|3272.31|3266.81|3265.31|4646
1592549400000|2020-06-19 06:50:00|3265.81|3264.31|3268.81|3267.31|3269.81|3268.31|3265.81|3264.31|3959
1592549700000|2020-06-19 06:55:00|3269.81|3268.31|3282.81|3281.31|3282.81|3281.31|3269.81|3268.31|9282
1592550000000|2020-06-19 07:00:00|3283.81|3282.31|3273.81|3272.31|3283.81|3282.31|3271.81|3270.31|23472
1592550300000|2020-06-19 07:05:00|3274.81|3273.31|3271.81|3270.31|3276.81|3275.31|3270.81|3269.31|15145
1592550600000|2020-06-19 07:10:00|3270.81|3269.31|3275.81|3274.31|3278.81|3277.31|3267.81|3266.31|17095
1592550900000|2020-06-19 07:15:00|3276.81|3275.31|3275.81|3274.31|3277.81|3276.31|3273.81|3272.31|9363
1592551200000|2020-06-19 07:20:00|3274.81|3273.31|3275.81|3274.31|3276.81|3275.31|3273.81|3272.31|6652
1592551500000|2020-06-19 07:25:00|3274.81|3273.31|3274.81|3273.31|3279.81|3278.31|3272.81|3271.31|8999
1592551800000|2020-06-19 07:30:00|3273.81|3272.31|3272.81|3271.31|3274.81|3273.31|3271.81|3270.31|10906
1592552100000|2020-06-19 07:35:00|3273.81|3272.31|3270.81|3269.31|3273.81|3272.31|3269.81|3268.31|5738
1592552400000|2020-06-19 07:40:00|3271.81|3270.31|3274.81|3273.31|3276.81|3275.31|3270.81|3269.31|6541
1592552700000|2020-06-19 07:45:00|3273.81|3272.31|3275.35|3273.85|3275.35|3273.85|3271.81|3270.31|11014
1592553000000|2020-06-19 07:50:00|3274.85|3273.35|3273.35|3271.85|3276.35|3274.85|3273.35|3271.85|3893
1592553300000|2020-06-19 07:55:00|3272.85|3271.35|3278.35|3276.85|3279.35|3277.85|3272.85|3271.35|8651
1592553600000|2020-06-19 08:00:00|3277.35|3275.85|3277.35|3275.85|3278.35|3276.85|3275.35|3273.85|20672
1592553900000|2020-06-19 08:05:00|3276.35|3274.85|3270.35|3268.85|3277.35|3275.85|3270.35|3268.85|11208
1592554200000|2020-06-19 08:10:00|3271.35|3269.85|3268.35|3266.85|3272.35|3270.85|3268.35|3266.85|8559
1592554500000|2020-06-19 08:15:00|3269.35|3267.85|3272.35|3270.85|3272.35|3270.85|3269.35|3267.85|6181
1592554800000|2020-06-19 08:20:00|3273.35|3271.85|3272.35|3270.85|3273.35|3271.85|3270.35|3268.85|5294
1592555100000|2020-06-19 08:25:00|3271.35|3269.85|3269.35|3267.85|3272.35|3270.85|3269.35|3267.85|6075
1592555400000|2020-06-19 08:30:00|3270.35|3268.85|3271.35|3269.85|3271.35|3269.85|3269.35|3267.85|9272
1592555700000|2020-06-19 08:35:00|3270.35|3268.85|3269.35|3267.85|3271.35|3269.85|3268.35|3266.85|14064
1592556000000|2020-06-19 08:40:00|3270.35|3268.85|3271.35|3269.85|3272.35|3270.85|3268.35|3266.85|14181
1592556300000|2020-06-19 08:45:00|3272.35|3270.85|3274.35|3272.85|3274.35|3272.85|3271.35|3269.85|7821
1592556600000|2020-06-19 08:50:00|3273.35|3271.85|3274.35|3272.85|3274.35|3272.85|3273.35|3271.85|3454
1592556900000|2020-06-19 08:55:00|3273.35|3271.85|3275.35|3273.85|3275.35|3273.85|3273.35|3271.85|7181
1592557200000|2020-06-19 09:00:00|3276.35|3274.85|3277.35|3275.85|3277.35|3275.85|3276.35|3274.85|7450
1592557500000|2020-06-19 09:05:00|3278.35|3276.85|3276.35|3274.85|3278.35|3276.85|3276.35|3274.85|8148
1592557800000|2020-06-19 09:10:00|3275.35|3273.85|3282.35|3280.85|3282.35|3280.85|3275.35|3273.85|11033
1592558100000|2020-06-19 09:15:00|3281.35|3279.85|3283.35|3281.85|3286.35|3284.85|3281.35|3279.85|22710
1592558400000|2020-06-19 09:20:00|3282.35|3280.85|3283.35|3281.85|3285.35|3283.85|3281.35|3279.85|9929
1592558700000|2020-06-19 09:25:00|3284.35|3282.85|3286.35|3284.85|3287.35|3285.85|3283.35|3281.85|13993
1592559000000|2020-06-19 09:30:00|3285.35|3283.85|3285.35|3283.85|3286.35|3284.85|3284.35|3282.85|11270
1592559300000|2020-06-19 09:35:00|3286.35|3284.85|3288.35|3286.85|3290.35|3288.85|3285.35|3283.85|9698
1592559600000|2020-06-19 09:40:00|3289.35|3287.85|3283.35|3281.85|3292.35|3290.85|3283.35|3281.85|11938
1592559900000|2020-06-19 09:45:00|3282.35|3280.85|3275.35|3273.85|3282.35|3280.85|3273.35|3271.85|16885
1592560200000|2020-06-19 09:50:00|3276.35|3274.85|3287.35|3285.85|3296.35|3294.85|3275.35|3273.85|83999
1592560500000|2020-06-19 09:55:00|3288.35|3286.85|3286.35|3284.85|3288.35|3286.85|3283.35|3281.85|47868
1592560800000|2020-06-19 10:00:00|3287.35|3285.85|3286.35|3284.85|3288.35|3286.85|3281.35|3279.85|20231
1592561100000|2020-06-19 10:05:00|3287.35|3285.85|3292.35|3290.85|3294.35|3292.85|3286.35|3284.85|10043
1592561400000|2020-06-19 10:10:00|3293.35|3291.85|3290.35|3288.85|3295.35|3293.85|3290.35|3288.85|8330
1592561700000|2020-06-19 10:15:00|3289.35|3287.85|3288.35|3286.85|3291.35|3289.85|3288.35|3286.85|4874
1592562000000|2020-06-19 10:20:00|3289.35|3287.85|3287.35|3285.85|3290.35|3288.85|3287.35|3285.85|6180
1592562300000|2020-06-19 10:25:00|3287.85|3286.35|3286.35|3284.85|3290.35|3288.85|3285.35|3283.85|4068
1592562600000|2020-06-19 10:30:00|3287.35|3285.85|3285.35|3283.85|3287.35|3285.85|3284.35|3282.85|3120
1592562900000|2020-06-19 10:35:00|3286.35|3284.85|3286.35|3284.85|3288.35|3286.85|3284.35|3282.85|20141
1592563200000|2020-06-19 10:40:00|3287.35|3285.85|3287.35|3285.85|3287.35|3285.85|3286.35|3284.85|1936
1592563500000|2020-06-19 10:45:00|3288.35|3286.85|3293.35|3291.85|3293.35|3291.85|3286.35|3284.85|7571
1592563800000|2020-06-19 10:50:00|3294.35|3292.85|3287.35|3285.85|3295.35|3293.85|3286.35|3284.85|7081
1592564100000|2020-06-19 10:55:00|3288.35|3286.85|3291.35|3289.85|3292.35|3290.85|3287.35|3285.85|2674
1592564400000|2020-06-19 11:00:00|3292.35|3290.85|3293.35|3291.85|3295.35|3293.85|3287.85|3286.35|4852
1592564700000|2020-06-19 11:05:00|3292.35|3290.85|3291.35|3289.85|3295.35|3293.85|3291.35|3289.85|3249
1592565000000|2020-06-19 11:10:00|3290.35|3288.85|3291.35|3289.85|3292.35|3290.85|3289.35|3287.85|3425
1592565300000|2020-06-19 11:15:00|3290.35|3288.85|3290.35|3288.85|3290.35|3288.85|3288.35|3286.85|2635
1592565600000|2020-06-19 11:20:00|3290.85|3289.35|3289.35|3287.85|3291.35|3289.85|3288.35|3286.85|16550
1592565900000|2020-06-19 11:25:00|3288.35|3286.85|3290.35|3288.85|3291.35|3289.85|3288.35|3286.85|1981
1592566200000|2020-06-19 11:30:00|3291.35|3289.85|3293.35|3291.85|3293.35|3291.85|3291.35|3289.85|1217
1592566500000|2020-06-19 11:35:00|3292.35|3290.85|3293.35|3291.85|3295.35|3293.85|3291.35|3289.85|4192
1592566800000|2020-06-19 11:40:00|3292.35|3290.85|3292.35|3290.85|3293.35|3291.85|3291.35|3289.85|1668
1592567100000|2020-06-19 11:45:00|3291.35|3289.85|3292.35|3290.85|3294.35|3292.85|3291.35|3289.85|2684
1592567400000|2020-06-19 11:50:00|3291.35|3289.85|3292.35|3290.85|3294.35|3292.85|3291.35|3289.85|2339
1592567700000|2020-06-19 11:55:00|3291.35|3289.85|3295.35|3293.85|3296.35|3294.85|3291.35|3289.85|2354
1592568000000|2020-06-19 12:00:00|3296.35|3294.85|3296.35|3294.85|3298.35|3296.85|3295.35|3293.85|8043
1592568300000|2020-06-19 12:05:00|3295.35|3293.85|3297.35|3295.85|3300.35|3298.85|3295.35|3293.85|7896
1592568600000|2020-06-19 12:10:00|3298.35|3296.85|3295.35|3293.85|3300.35|3298.85|3293.35|3291.85|10900
1592568900000|2020-06-19 12:15:00|3296.35|3294.85|3295.35|3293.85|3296.35|3294.85|3293.35|3291.85|4888
1592569200000|2020-06-19 12:20:00|3296.35|3294.85|3295.35|3293.85|3296.35|3294.85|3293.35|3291.85|3646
1592569500000|2020-06-19 12:25:00|3294.35|3292.85|3295.35|3293.85|3296.35|3294.85|3291.35|3289.85|5386
1592569800000|2020-06-19 12:30:00|3296.35|3294.85|3297.35|3295.85|3300.35|3298.85|3295.35|3293.85|7283
1592570100000|2020-06-19 12:35:00|3298.35|3296.85|3298.35|3296.85|3301.35|3299.85|3297.35|3295.85|6066
1592570400000|2020-06-19 12:40:00|3298.85|3297.35|3298.35|3296.85|3299.35|3297.85|3296.35|3294.85|3038
1592570700000|2020-06-19 12:45:00|3297.35|3295.85|3298.35|3296.85|3298.85|3297.35|3297.35|3295.85|951
1592571000000|2020-06-19 12:50:00|3296.35|3294.85|3295.85|3294.35|3297.35|3295.85|3295.35|3293.85|3667
1592571300000|2020-06-19 12:55:00|3295.35|3293.85|3296.35|3294.85|3297.35|3295.85|3292.35|3290.85|4642
1592571600000|2020-06-19 13:00:00|3295.35|3293.85|3295.35|3293.85|3297.35|3295.85|3293.35|3291.85|5832
1592571900000|2020-06-19 13:05:00|3294.35|3292.85|3290.35|3288.85|3294.35|3292.85|3289.35|3287.85|9129
1592572200000|2020-06-19 13:10:00|3291.35|3289.85|3288.35|3286.85|3292.35|3290.85|3288.35|3286.85|7484
1592572500000|2020-06-19 13:15:00|3287.35|3285.85|3290.35|3288.85|3291.35|3289.85|3287.35|3285.85|6924
1592572800000|2020-06-19 13:20:00|3291.35|3289.85|3289.35|3287.85|3291.35|3289.85|3289.35|3287.85|4630
1592573100000|2020-06-19 13:25:00|3290.35|3288.85|3292.35|3290.85|3293.35|3291.85|3289.35|3287.85|6485
1592573400000|2020-06-19 13:30:00|3293.35|3291.85|3288.35|3286.85|3294.35|3292.85|3287.35|3285.85|7998
1592573700000|2020-06-19 13:35:00|3287.35|3285.85|3285.35|3283.85|3288.35|3286.85|3284.35|3282.85|8947
1592574000000|2020-06-19 13:40:00|3286.35|3284.85|3280.35|3278.85|3286.35|3284.85|3280.35|3278.85|13403
1592574300000|2020-06-19 13:45:00|3281.35|3279.85|3281.35|3279.85|3282.35|3280.85|3276.35|3274.85|12827
1592574600000|2020-06-19 13:50:00|3282.35|3280.85|3282.35|3280.85|3284.35|3282.85|3281.35|3279.85|6424
1592574900000|2020-06-19 13:55:00|3281.35|3279.85|3278.35|3276.85|3283.35|3281.85|3276.35|3274.85|6893
1592575200000|2020-06-19 14:00:00|3279.35|3277.85|3280.35|3278.85|3281.35|3279.85|3276.35|3274.85|8549
1592575500000|2020-06-19 14:05:00|3279.35|3277.85|3282.35|3280.85|3283.35|3281.85|3279.35|3277.85|5451
1592575800000|2020-06-19 14:10:00|3282.47|3280.97|3286.47|3284.97|3286.47|3284.97|3279.47|3277.97|7259
1592576100000|2020-06-19 14:15:00|3287.47|3285.97|3288.47|3286.97|3288.47|3286.97|3285.47|3283.97|6697
1592576400000|2020-06-19 14:20:00|3287.97|3286.47|3286.47|3284.97|3288.47|3286.97|3283.47|3281.97|11660
1592576700000|2020-06-19 14:25:00|3285.47|3283.97|3280.47|3278.97|3286.47|3284.97|3277.47|3275.97|10985
1592577000000|2020-06-19 14:30:00|3279.47|3277.97|3276.47|3274.97|3279.47|3277.97|3274.47|3272.97|8190
1592577300000|2020-06-19 14:35:00|3275.47|3273.97|3275.47|3273.97|3278.47|3276.97|3274.47|3272.97|3544
1592577600000|2020-06-19 14:40:00|3274.47|3272.97|3275.47|3273.97|3277.47|3275.97|3272.47|3270.97|8813
1592577900000|2020-06-19 14:45:00|3276.47|3274.97|3277.47|3275.97|3277.47|3275.97|3273.47|3271.97|15634
1592578200000|2020-06-19 14:50:00|3278.47|3276.97|3280.47|3278.97|3280.47|3278.97|3274.97|3273.47|8287
1592578500000|2020-06-19 14:55:00|3279.47|3277.97|3274.47|3272.97|3280.47|3278.97|3273.47|3271.97|7242
1592578800000|2020-06-19 15:00:00|3275.47|3273.97|3273.47|3271.97|3275.47|3273.97|3272.47|3270.97|6297
1592579100000|2020-06-19 15:05:00|3272.47|3270.97|3272.47|3270.97|3274.47|3272.97|3271.47|3269.97|8765
1592579400000|2020-06-19 15:10:00|3273.47|3271.97|3277.47|3275.97|3278.47|3276.97|3272.47|3270.97|14794
1592579700000|2020-06-19 15:15:00|3276.47|3274.97|3269.47|3267.97|3277.47|3275.97|3269.47|3267.97|15760
1592580000000|2020-06-19 15:20:00|3268.47|3266.97|3276.47|3274.97|3276.47|3274.97|3265.47|3263.97|16221
1592580300000|2020-06-19 15:25:00|3277.47|3275.97|3274.47|3272.97|3277.47|3275.97|3272.47|3270.97|26511
1592580600000|2020-06-19 15:30:00|3271.75|3270.25|3267.75|3266.25|3274.75|3273.25|3266.75|3265.25|64408
1592580900000|2020-06-19 15:35:00|3266.75|3265.25|3264.75|3263.25|3267.75|3266.25|3262.75|3261.25|36574
1592581200000|2020-06-19 15:40:00|3265.75|3264.25|3260.75|3259.25|3265.75|3264.25|3259.75|3258.25|10512
1592581500000|2020-06-19 15:45:00|3259.75|3258.25|3261.75|3260.25|3263.75|3262.25|3259.75|3258.25|6117
1592581800000|2020-06-19 15:50:00|3260.75|3259.25|3261.75|3260.25|3261.75|3260.25|3260.75|3259.25|3601
1592582100000|2020-06-19 15:55:00|3261.25|3259.75|3257.75|3256.25|3261.75|3260.25|3257.75|3256.25|4127
1592582400000|2020-06-19 16:00:00|3258.75|3257.25|3255.75|3254.25|3258.75|3257.25|3255.75|3254.25|3787
1592582700000|2020-06-19 16:05:00|3254.75|3253.25|3252.75|3251.25|3255.75|3254.25|3251.75|3250.25|4966
1592583000000|2020-06-19 16:10:00|3253.75|3252.25|3246.75|3245.25|3256.75|3255.25|3246.75|3245.25|5507
1592583300000|2020-06-19 16:15:00|3245.75|3244.25|3234.25|3232.75|3247.75|3246.25|3232.75|3231.25|11712
1592583600000|2020-06-19 16:20:00|3233.75|3232.25|3230.75|3229.25|3240.75|3239.25|3228.75|3227.25|7843
1592583900000|2020-06-19 16:25:00|3229.75|3228.25|3240.75|3239.25|3240.75|3239.25|3229.75|3228.25|7237
1592584200000|2020-06-19 16:30:00|3240.25|3238.75|3237.75|3236.25|3241.75|3240.25|3236.75|3235.25|5821
1592584500000|2020-06-19 16:35:00|3238.75|3237.25|3234.75|3233.25|3240.75|3239.25|3234.75|3233.25|2297
1592584800000|2020-06-19 16:40:00|3235.75|3234.25|3238.75|3237.25|3240.75|3239.25|3231.75|3230.25|3610
1592585100000|2020-06-19 16:45:00|3237.75|3236.25|3242.75|3241.25|3242.75|3241.25|3235.75|3234.25|2010
1592585400000|2020-06-19 16:50:00|3243.75|3242.25|3241.75|3240.25|3243.75|3242.25|3240.75|3239.25|1492
1592585700000|2020-06-19 16:55:00|3242.75|3241.25|3247.75|3246.25|3248.75|3247.25|3241.75|3240.25|3229
1592586000000|2020-06-19 17:00:00|3246.75|3245.25|3243.75|3242.25|3247.75|3246.25|3242.75|3241.25|1559
1592586300000|2020-06-19 17:05:00|3244.75|3243.25|3242.75|3241.25|3244.75|3243.25|3241.75|3240.25|1397
1592586600000|2020-06-19 17:10:00|3243.75|3242.25|3240.75|3239.25|3245.75|3244.25|3240.75|3239.25|2973
1592586900000|2020-06-19 17:15:00|3239.75|3238.25|3237.75|3236.25|3239.75|3238.25|3236.75|3235.25|2508
1592587200000|2020-06-19 17:20:00|3238.25|3236.75|3233.75|3232.25|3238.75|3237.25|3232.75|3231.25|1046
1592587500000|2020-06-19 17:25:00|3233.25|3231.75|3235.75|3234.25|3236.75|3235.25|3232.75|3231.25|1170
1592587800000|2020-06-19 17:30:00|3234.75|3233.25|3231.75|3230.25|3235.75|3234.25|3231.75|3230.25|1742
1592588100000|2020-06-19 17:35:00|3232.75|3231.25|3238.75|3237.25|3239.75|3238.25|3232.75|3231.25|3353
1592588400000|2020-06-19 17:40:00|3237.75|3236.25|3238.75|3237.25|3239.75|3238.25|3237.75|3236.25|927
1592588700000|2020-06-19 17:45:00|3239.25|3237.75|3234.75|3233.25|3239.75|3238.25|3232.75|3231.25|1489
1592589000000|2020-06-19 17:50:00|3235.75|3234.25|3234.75|3233.25|3237.75|3236.25|3233.25|3231.75|968
1592589300000|2020-06-19 17:55:00|3235.75|3234.25|3229.75|3228.25|3236.75|3235.25|3229.75|3228.25|1926
1592589600000|2020-06-19 18:00:00|3230.75|3229.25|3233.75|3232.25|3236.75|3235.25|3230.75|3229.25|1962
1592589900000|2020-06-19 18:05:00|3234.75|3233.25|3230.75|3229.25|3234.75|3233.25|3226.75|3225.25|2206
1592590200000|2020-06-19 18:10:00|3229.75|3228.25|3229.75|3228.25|3231.75|3230.25|3228.75|3227.25|643
1592590500000|2020-06-19 18:15:00|3228.75|3227.25|3227.75|3226.25|3233.75|3232.25|3226.75|3225.25|1264
1592590800000|2020-06-19 18:20:00|3228.75|3227.25|3232.75|3231.25|3233.75|3232.25|3227.75|3226.25|910
1592591100000|2020-06-19 18:25:00|3233.25|3231.75|3229.75|3228.25|3233.75|3232.25|3228.75|3227.25|1339
1592591400000|2020-06-19 18:30:00|3228.75|3227.25|3235.25|3233.75|3237.25|3235.75|3226.75|3225.25|2173
1592591700000|2020-06-19 18:35:00|3234.75|3233.25|3237.75|3236.25|3238.75|3237.25|3234.75|3233.25|1399
1592592000000|2020-06-19 18:40:00|3236.75|3235.25|3239.75|3238.25|3239.75|3238.25|3235.75|3234.25|493
1592592300000|2020-06-19 18:45:00|3238.75|3237.25|3236.75|3235.25|3241.75|3240.25|3236.75|3235.25|1467
1592592600000|2020-06-19 18:50:00|3237.75|3236.25|3240.75|3239.25|3241.75|3240.25|3235.75|3234.25|1231
1592592900000|2020-06-19 18:55:00|3239.75|3238.25|3240.75|3239.25|3241.75|3240.25|3238.75|3237.25|464
1592593200000|2020-06-19 19:00:00|3240.25|3238.75|3238.75|3237.25|3240.75|3239.25|3237.75|3236.25|613
1592593500000|2020-06-19 19:05:00|3238.25|3236.75|3237.25|3235.75|3239.25|3237.75|3236.75|3235.25|589
1592593800000|2020-06-19 19:10:00|3236.75|3235.25|3240.75|3239.25|3242.75|3241.25|3234.75|3233.25|1113
1592594100000|2020-06-19 19:15:00|3241.75|3240.25|3247.75|3246.25|3247.75|3246.25|3240.75|3239.25|1402
1592594400000|2020-06-19 19:20:00|3247.25|3245.75|3246.75|3245.25|3248.75|3247.25|3244.75|3243.25|553
1592594700000|2020-06-19 19:25:00|3246.25|3244.75|3241.75|3240.25|3246.75|3245.25|3241.75|3240.25|1060
1592595000000|2020-06-19 19:30:00|3242.75|3241.25|3243.75|3242.25|3243.75|3242.25|3240.75|3239.25|841
1592595300000|2020-06-19 19:35:00|3242.75|3241.25|3238.75|3237.25|3242.75|3241.25|3237.75|3236.25|957
1592595600000|2020-06-19 19:40:00|3237.75|3236.25|3241.75|3240.25|3241.75|3240.25|3237.75|3236.25|1035
1592595900000|2020-06-19 19:45:00|3240.75|3239.25|3229.75|3228.25|3241.75|3240.25|3228.75|3227.25|5540
1592596200000|2020-06-19 19:50:00|3230.75|3229.25|3233.75|3232.25|3235.75|3234.25|3230.75|3229.25|5735
1592596500000|2020-06-19 19:55:00|3234.75|3233.25|3231.75|3230.25|3234.75|3233.25|3231.75|3230.25|5139
1592596800000|2020-06-19 20:00:00|3231.9|3228.9|3220|3217|3232.7|3229.7|3218.7|3215.7|333
1592597100000|2020-06-19 20:05:00|3218.9|3215.9|3215.6|3212.6|3220.5|3217.5|3212.5|3209.5|0
1592597400000|2020-06-19 20:10:00|3215.3|3212.3|3206.3|3203.3|3217.7|3214.7|3204.1|3201.1|0
1592597700000|2020-06-19 20:15:00|3205.8|3202.8|3210.8|3207.8|3210.8|3207.8|3205.4|3202.4|0
1592598000000|2020-06-19 20:20:00|3211|3208|3211.3|3208.3|3212.2|3209.2|3209.2|3206.2|0
1592598300000|2020-06-19 20:25:00|3210.7|3207.7|3210.1|3207.1|3211.5|3208.5|3209.9|3206.9|0
1592598600000|2020-06-19 20:30:00|3208.2|3205.2|3206.9|3203.9|3214.9|3211.9|3203.2|3200.2|0
1592598900000|2020-06-19 20:35:00|3207.1|3204.1|3210.5|3207.5|3211.8|3208.8|3207.1|3204.1|0
1592599200000|2020-06-19 20:40:00|3210.2|3207.2|3208.7|3205.7|3211.5|3208.5|3204|3201|0
1592599500000|2020-06-19 20:45:00|3208.9|3205.9|3209.7|3206.7|3211|3208|3206.3|3203.3|0
1592599800000|2020-06-19 20:50:00|3209.5|3206.5|3205|3202|3210|3207|3204.3|3201.3|0
1592600100000|2020-06-19 20:55:00|3205.6|3202.6|3204.1|3201.1|3206.9|3203.9|3203|3200|0
1592776800000|2020-06-21 22:00:00|3185.2|3182.2|3191.5|3188.5|3196.3|3193.3|3184.6|3181.6|0
1592777100000|2020-06-21 22:05:00|3191.7|3188.7|3179.8|3176.8|3192.8|3189.8|3172.6|3169.6|0
1592777400000|2020-06-21 22:10:00|3179.9|3176.9|3181.3|3178.3|3183.4|3180.4|3176.4|3173.4|0
1592777700000|2020-06-21 22:15:00|3181.5|3178.5|3187.1|3184.1|3187.2|3184.2|3179.4|3176.4|0
1592778000000|2020-06-21 22:20:00|3186.8|3183.8|3184.8|3181.8|3187.9|3184.9|3183.8|3180.8|0
1592778300000|2020-06-21 22:25:00|3184.9|3181.9|3190.9|3187.9|3190.9|3187.9|3184.9|3181.9|0
1592778600000|2020-06-21 22:30:00|3191.1|3188.1|3193.4|3190.4|3194.5|3191.5|3189.3|3186.3|0
1592778900000|2020-06-21 22:35:00|3193.5|3190.5|3194.4|3191.4|3195.2|3192.2|3192.2|3189.2|0
1592779200000|2020-06-21 22:40:00|3194.9|3191.9|3194.5|3191.5|3196|3193|3193.6|3190.6|0
1592779500000|2020-06-21 22:45:00|3194.4|3191.4|3191.3|3188.3|3194.8|3191.8|3191|3188|0
1592779800000|2020-06-21 22:50:00|3191.5|3188.5|3194.1|3191.1|3195.2|3192.2|3189.3|3186.3|0
1592780100000|2020-06-21 22:55:00|3194.2|3191.2|3201.6|3198.6|3204.1|3201.1|3194.1|3191.1|0
1592780400000|2020-06-21 23:00:00|3201.9|3198.9|3201.6|3198.6|3203.2|3200.2|3201.4|3198.4|0
1592780700000|2020-06-21 23:05:00|3201.4|3198.4|3201.1|3198.1|3201.7|3198.7|3199.5|3196.5|0
1592781000000|2020-06-21 23:10:00|3200.8|3197.8|3196.2|3193.2|3200.8|3197.8|3195.2|3192.2|0
1592781300000|2020-06-21 23:15:00|3195.9|3192.9|3193.4|3190.4|3195.9|3192.9|3192.9|3189.9|0
1592781600000|2020-06-21 23:20:00|3193.3|3190.3|3196.7|3193.7|3197.7|3194.7|3192|3189|0
1592781900000|2020-06-21 23:25:00|3196.4|3193.4|3195.9|3192.9|3196.4|3193.4|3194.6|3191.6|0
1592782200000|2020-06-21 23:30:00|3196|3193|3198.1|3195.1|3199.8|3196.8|3193.9|3190.9|0
1592782500000|2020-06-21 23:35:00|3198.2|3195.2|3199.7|3196.7|3201.1|3198.1|3197.2|3194.2|0
1592782800000|2020-06-21 23:40:00|3199.5|3196.5|3200.1|3197.1|3201.6|3198.6|3198.8|3195.8|0
1592783100000|2020-06-21 23:45:00|3200.3|3197.3|3201.6|3198.6|3203.2|3200.2|3200.3|3197.3|0
1592783400000|2020-06-21 23:50:00|3201.9|3198.9|3202.7|3199.7|3204|3201|3200.6|3197.6|0
1592783700000|2020-06-21 23:55:00|3202.9|3199.9|3202.9|3199.9|3204|3201|3202.4|3199.4|0
1592784000000|2020-06-22 00:00:00|3203.2|3200.2|3209.5|3206.5|3209.5|3206.5|3199|3196|0
1592784300000|2020-06-22 00:05:00|3209.7|3206.7|3208.7|3205.7|3210.3|3207.3|3206.4|3203.4|0
1592784600000|2020-06-22 00:10:00|3208.4|3205.4|3210.4|3207.4|3210.4|3207.4|3205.3|3202.3|0
1592784900000|2020-06-22 00:15:00|3210.6|3207.6|3217|3215|3218|3216|3204.5|3202.5|3752
1592785200000|2020-06-22 00:20:00|3218|3216|3215|3213|3221|3219|3215|3213|663
1592785500000|2020-06-22 00:25:00|3216|3214|3215|3213|3217|3215|3214|3212|216
1592785800000|2020-06-22 00:30:00|3215.5|3213.5|3210|3208|3217|3215|3210|3208|170
1592786100000|2020-06-22 00:35:00|3209|3207|3211|3209|3213|3211|3208|3206|228
1592786400000|2020-06-22 00:40:00|3210|3208|3213|3211|3215|3213|3210|3208|104
1592786700000|2020-06-22 00:45:00|3213.5|3211.5|3215|3213|3217|3215|3213.5|3211.5|160
1592787000000|2020-06-22 00:50:00|3214.5|3212.5|3213.5|3211.5|3216|3214|3213.5|3211.5|69
1592787300000|2020-06-22 00:55:00|3213|3211|3217|3215|3219|3217|3213|3211|123
1592787600000|2020-06-22 01:00:00|3217.5|3215.5|3225.5|3223.5|3226|3224|3217.5|3215.5|388
1592787900000|2020-06-22 01:05:00|3226|3224|3223|3221|3227|3225|3223|3221|504
1592788200000|2020-06-22 01:10:00|3223.5|3221.5|3228|3226|3229|3227|3223.5|3221.5|207
1592788500000|2020-06-22 01:15:00|3229|3227|3230.5|3228.5|3230.5|3228.5|3228|3226|338
1592788800000|2020-06-22 01:20:00|3231|3229|3233|3231|3233|3231|3230|3228|334
1592789100000|2020-06-22 01:25:00|3232|3230|3232|3230|3232|3230|3231|3229|130
1592789400000|2020-06-22 01:30:00|3233|3231|3233|3231|3233|3231|3230|3228|418
1592789700000|2020-06-22 01:35:00|3234|3232|3235|3233|3238|3236|3234|3232|344
1592790000000|2020-06-22 01:40:00|3236|3234|3235|3233|3236|3234|3234|3232|96
1592790300000|2020-06-22 01:45:00|3234|3232|3233|3231|3234.5|3232.5|3233|3231|67
1592790600000|2020-06-22 01:50:00|3234|3232|3231|3229|3235|3233|3231|3229|304
1592790900000|2020-06-22 01:55:00|3230.5|3228.5|3228|3226|3232|3230|3227|3225|530
1592791200000|2020-06-22 02:00:00|3227|3225|3233|3231|3233.5|3231.5|3227|3225|164
1592791500000|2020-06-22 02:05:00|3234|3232|3237|3235|3237|3235|3233|3231|325
1592791800000|2020-06-22 02:10:00|3237.5|3235.5|3235|3233|3238|3236|3234|3232|325
1592792100000|2020-06-22 02:15:00|3234.5|3232.5|3237|3235|3237|3235|3234|3232|127
1592792400000|2020-06-22 02:20:00|3236|3234|3238|3236|3238|3236|3236|3234|122
1592792700000|2020-06-22 02:25:00|3237|3235|3238|3236|3240|3238|3237|3235|189
1592793000000|2020-06-22 02:30:00|3238.5|3236.5|3237|3235|3239|3237|3237|3235|73
1592793300000|2020-06-22 02:35:00|3238|3236|3240|3238|3240|3238|3237|3235|245
1592793600000|2020-06-22 02:40:00|3239|3237|3236|3234|3239.5|3237.5|3236|3234|170
1592793900000|2020-06-22 02:45:00|3237|3235|3237|3235|3238|3236|3236|3234|60
1592794200000|2020-06-22 02:50:00|3236|3234|3238|3236|3240|3238|3236|3234|102
1592794500000|2020-06-22 02:55:00|3237|3235|3239|3237|3240|3238|3237|3235|47
1592794800000|2020-06-22 03:00:00|3238|3236|3236|3234|3238|3236|3236|3234|52
1592795100000|2020-06-22 03:05:00|3236.5|3234.5|3237|3235|3237|3235|3236|3234|25
1592795400000|2020-06-22 03:10:00|3236|3234|3239|3237|3239|3237|3236|3234|56
1592795700000|2020-06-22 03:15:00|3238|3236|3240|3238|3240|3238|3238|3236|116
1592796000000|2020-06-22 03:20:00|3239|3237|3244|3242|3244|3242|3239|3237|543
1592796300000|2020-06-22 03:25:00|3243|3241|3248|3246|3248|3246|3243|3241|651
1592796600000|2020-06-22 03:30:00|3247|3245|3253|3251|3253|3251|3247|3245|745
1592796900000|2020-06-22 03:35:00|3252.5|3250.5|3249|3247|3252.5|3250.5|3248|3246|214
1592797200000|2020-06-22 03:40:00|3250|3248|3249|3247|3250|3248|3249|3247|17
1592797500000|2020-06-22 03:45:00|3249.5|3247.5|3248|3246|3250|3248|3247|3245|206
1592797800000|2020-06-22 03:50:00|3247|3245|3249|3247|3249|3247|3247|3245|43
1592798100000|2020-06-22 03:55:00|3248.5|3246.5|3245|3243|3248.5|3246.5|3245|3243|110
1592798400000|2020-06-22 04:00:00|3246|3244|3250|3248|3250|3248|3246|3244|281
1592798700000|2020-06-22 04:05:00|3249|3247|3250|3248|3250|3248|3248|3246|74
1592799000000|2020-06-22 04:10:00|3250.5|3248.5|3249|3247|3251|3249|3249|3247|25
1592799300000|2020-06-22 04:15:00|3248|3246|3249|3247|3249|3247|3248|3246|32
1592799600000|2020-06-22 04:20:00|3248.5|3246.5|3247|3245|3249|3247|3246|3244|28
1592799900000|2020-06-22 04:25:00|3248|3246|3247|3245|3249|3247|3247|3245|50
1592800200000|2020-06-22 04:30:00|3248|3246|3247|3245|3249.5|3247.5|3247|3245|129
1592800500000|2020-06-22 04:35:00|3246|3244|3244|3242|3246|3244|3244|3242|307
1592800800000|2020-06-22 04:40:00|3243|3241|3243|3241|3244|3242|3242|3240|31
1592801100000|2020-06-22 04:45:00|3244|3242|3241|3239|3244|3242|3241|3239|39
1592801400000|2020-06-22 04:50:00|3242|3240|3241|3239|3243|3241|3241|3239|157
1592801700000|2020-06-22 04:55:00|3242|3240|3241|3239|3242|3240|3240|3238|80
1592802000000|2020-06-22 05:00:00|3240|3238|3242|3240|3242|3240|3239|3237|485
1592802300000|2020-06-22 05:05:00|3241|3239|3236|3234|3242|3240|3236|3234|380
1592802600000|2020-06-22 05:10:00|3235|3233|3234|3232|3236|3234|3233|3231|359
1592802900000|2020-06-22 05:15:00|3235|3233|3235|3233|3235|3233|3233|3231|121
1592803200000|2020-06-22 05:20:00|3235.5|3233.5|3235.5|3233.5|3237|3235|3235|3233|201
1592803500000|2020-06-22 05:25:00|3236|3234|3239|3237|3239|3237|3236|3234|261
1592803800000|2020-06-22 05:30:00|3238.5|3236.5|3241|3239|3241|3239|3236|3234|320
1592804100000|2020-06-22 05:35:00|3240|3238|3239|3237|3242|3240|3239|3237|343
1592804400000|2020-06-22 05:40:00|3240|3238|3241|3239|3242|3240|3239|3237|59
1592804700000|2020-06-22 05:45:00|3240|3238|3240|3238|3242|3240|3239|3237|290
1592805000000|2020-06-22 05:50:00|3239|3237|3237|3235|3239|3237|3236|3234|346
1592805300000|2020-06-22 05:55:00|3237.5|3235.5|3235|3233|3238|3236|3232|3230|1140
1592805600000|2020-06-22 06:00:00|3234.75|3233.25|3222.75|3221.25|3234.75|3233.25|3221.75|3220.25|3338
1592805900000|2020-06-22 06:05:00|3222.25|3220.75|3222.75|3221.25|3223.75|3222.25|3219.75|3218.25|2044
1592806200000|2020-06-22 06:10:00|3221.75|3220.25|3227.75|3226.25|3228.75|3227.25|3221.75|3220.25|2089
1592806500000|2020-06-22 06:15:00|3228.75|3227.25|3227.75|3226.25|3228.75|3227.25|3225.75|3224.25|1381
1592806800000|2020-06-22 06:20:00|3228.75|3227.25|3224.75|3223.25|3228.75|3227.25|3222.75|3221.25|1198
1592807100000|2020-06-22 06:25:00|3225.75|3224.25|3224.75|3223.25|3227.75|3226.25|3223.75|3222.25|598
1592807400000|2020-06-22 06:30:00|3223.75|3222.25|3219.75|3218.25|3224.75|3223.25|3217.75|3216.25|1903
1592807700000|2020-06-22 06:35:00|3220.25|3218.75|3225.75|3224.25|3225.75|3224.25|3218.75|3217.25|2386
1592808000000|2020-06-22 06:40:00|3226.75|3225.25|3230.75|3229.25|3231.25|3229.75|3222.75|3221.25|1954
1592808300000|2020-06-22 06:45:00|3231.25|3229.75|3229.75|3228.25|3233.75|3232.25|3229.75|3228.25|1742
1592808600000|2020-06-22 06:50:00|3230.75|3229.25|3230.75|3229.25|3232.75|3231.25|3228.75|3227.25|2599
1592808900000|2020-06-22 06:55:00|3229.75|3228.25|3232.75|3231.25|3235.25|3233.75|3229.75|3228.25|2887
1592809200000|2020-06-22 07:00:00|3233.25|3231.75|3226.75|3225.25|3237.75|3236.25|3224.75|3223.25|14778
1592809500000|2020-06-22 07:05:00|3225.75|3224.25|3224.75|3223.25|3228.75|3227.25|3219.75|3218.25|12324
1592809800000|2020-06-22 07:10:00|3224.25|3222.75|3235.75|3234.25|3237.75|3236.25|3221.75|3220.25|6858
1592810100000|2020-06-22 07:15:00|3236.75|3235.25|3232.25|3230.75|3236.75|3235.25|3226.75|3225.25|6312
1592810400000|2020-06-22 07:20:00|3232.75|3231.25|3235.75|3234.25|3239.75|3238.25|3230.75|3229.25|5474
1592810700000|2020-06-22 07:25:00|3234.75|3233.25|3247.75|3246.25|3251.75|3250.25|3234.75|3233.25|10411
1592811000000|2020-06-22 07:30:00|3248.75|3247.25|3262.75|3261.25|3264.75|3263.25|3247.75|3246.25|18412
1592811300000|2020-06-22 07:35:00|3263.75|3262.25|3256.75|3255.25|3263.75|3262.25|3256.75|3255.25|7673
1592811600000|2020-06-22 07:40:00|3256.05|3254.55|3254.05|3252.55|3259.05|3257.55|3253.05|3251.55|5693
1592811900000|2020-06-22 07:45:00|3253.05|3251.55|3257.05|3255.55|3259.05|3257.55|3253.05|3251.55|6755
1592812200000|2020-06-22 07:50:00|3258.05|3256.55|3258.05|3256.55|3262.05|3260.55|3254.05|3252.55|3897
1592812500000|2020-06-22 07:55:00|3259.05|3257.55|3257.05|3255.55|3260.05|3258.55|3256.05|3254.55|3217
1592812800000|2020-06-22 08:00:00|3257.55|3256.05|3252.05|3250.55|3259.05|3257.55|3252.05|3250.55|4412
1592813100000|2020-06-22 08:05:00|3253.05|3251.55|3257.05|3255.55|3258.05|3256.55|3252.05|3250.55|4886
1592813400000|2020-06-22 08:10:00|3258.05|3256.55|3253.05|3251.55|3259.05|3257.55|3253.05|3251.55|3471
1592813700000|2020-06-22 08:15:00|3252.05|3250.55|3253.05|3251.55|3256.05|3254.55|3252.05|3250.55|3504
1592814000000|2020-06-22 08:20:00|3252.05|3250.55|3254.05|3252.55|3258.05|3256.55|3252.05|3250.55|3666
1592814300000|2020-06-22 08:25:00|3252.05|3250.55|3255.05|3253.55|3256.05|3254.55|3251.55|3250.05|3752
1592814600000|2020-06-22 08:30:00|3256.05|3254.55|3259.05|3257.55|3260.05|3258.55|3254.05|3252.55|9490
1592814900000|2020-06-22 08:35:00|3259.55|3258.05|3268.05|3266.55|3271.05|3269.55|3258.05|3256.55|12574
1592815200000|2020-06-22 08:40:00|3269.05|3267.55|3269.05|3267.55|3272.05|3270.55|3267.05|3265.55|12059
1592815500000|2020-06-22 08:45:00|3268.05|3266.55|3268.05|3266.55|3270.05|3268.55|3267.05|3265.55|4953
1592815800000|2020-06-22 08:50:00|3269.05|3267.55|3272.05|3270.55|3272.05|3270.55|3268.05|3266.55|6382
1592816100000|2020-06-22 08:55:00|3271.05|3269.55|3271.05|3269.55|3271.55|3270.05|3267.55|3266.05|5079
1592816400000|2020-06-22 09:00:00|3270.55|3269.05|3276.05|3274.55|3278.05|3276.55|3270.05|3268.55|6982
1592816700000|2020-06-22 09:05:00|3277.05|3275.55|3274.05|3272.55|3280.05|3278.55|3274.05|3272.55|6008
1592817000000|2020-06-22 09:10:00|3275.05|3273.55|3272.05|3270.55|3275.05|3273.55|3271.05|3269.55|4476
1592817300000|2020-06-22 09:15:00|3271.05|3269.55|3272.05|3270.55|3274.05|3272.55|3271.05|3269.55|4004
1592817600000|2020-06-22 09:20:00|3271.05|3269.55|3277.05|3275.55|3278.05|3276.55|3271.05|3269.55|4583
1592817900000|2020-06-22 09:25:00|3276.05|3274.55|3280.05|3278.55|3281.05|3279.55|3275.05|3273.55|5649
1592818200000|2020-06-22 09:30:00|3279.05|3277.55|3272.05|3270.55|3280.05|3278.55|3271.55|3270.05|6579
1592818500000|2020-06-22 09:35:00|3271.55|3270.05|3271.05|3269.55|3275.05|3273.55|3270.05|3268.55|4772
1592818800000|2020-06-22 09:40:00|3272.05|3270.55|3269.05|3267.55|3272.05|3270.55|3268.05|3266.55|2885
1592819100000|2020-06-22 09:45:00|3270.05|3268.55|3267.05|3265.55|3272.05|3270.55|3267.05|3265.55|8999
1592819400000|2020-06-22 09:50:00|3268.05|3266.55|3266.05|3264.55|3268.05|3266.55|3265.05|3263.55|4327
1592819700000|2020-06-22 09:55:00|3265.05|3263.55|3263.05|3261.55|3266.05|3264.55|3262.05|3260.55|4075
1592820000000|2020-06-22 10:00:00|3263.55|3262.05|3264.05|3262.55|3264.05|3262.55|3261.05|3259.55|3236
1592820300000|2020-06-22 10:05:00|3265.05|3263.55|3266.05|3264.55|3267.05|3265.55|3264.05|3262.55|2889
1592820600000|2020-06-22 10:10:00|3265.05|3263.55|3258.05|3256.55|3265.05|3263.55|3257.05|3255.55|4168
1592820900000|2020-06-22 10:15:00|3257.55|3256.05|3256.05|3254.55|3258.05|3256.55|3256.05|3254.55|3588
1592821200000|2020-06-22 10:20:00|3255.55|3254.05|3256.05|3254.55|3257.05|3255.55|3254.55|3253.05|3395
1592821500000|2020-06-22 10:25:00|3255.05|3253.55|3253.05|3251.55|3256.05|3254.55|3252.05|3250.55|2458
1592821800000|2020-06-22 10:30:00|3254.05|3252.55|3256.05|3254.55|3256.05|3254.55|3253.05|3251.55|1470
1592822100000|2020-06-22 10:35:00|3255.05|3253.55|3257.05|3255.55|3257.05|3255.55|3254.05|3252.55|4947
1592822400000|2020-06-22 10:40:00|3258.05|3256.55|3259.05|3257.55|3259.05|3257.55|3257.05|3255.55|1253
1592822700000|2020-06-22 10:45:00|3258.05|3256.55|3253.55|3252.05|3258.05|3256.55|3253.05|3251.55|2332
1592823000000|2020-06-22 10:50:00|3254.05|3252.55|3245.05|3243.55|3255.05|3253.55|3244.05|3242.55|6409
1592823300000|2020-06-22 10:55:00|3245.55|3244.05|3248.05|3246.55|3249.05|3247.55|3242.05|3240.55|7642
1592823600000|2020-06-22 11:00:00|3247.05|3245.55|3246.05|3244.55|3249.05|3247.55|3244.05|3242.55|2180
1592823900000|2020-06-22 11:05:00|3245.05|3243.55|3243.05|3241.55|3246.05|3244.55|3241.05|3239.55|5209
1592824200000|2020-06-22 11:10:00|3242.55|3241.05|3243.05|3241.55|3244.05|3242.55|3241.05|3239.55|5108
1592824500000|2020-06-22 11:15:00|3244.05|3242.55|3245.05|3243.55|3248.05|3246.55|3243.05|3241.55|4096
1592824800000|2020-06-22 11:20:00|3244.05|3242.55|3241.05|3239.55|3244.05|3242.55|3240.05|3238.55|1742
1592825100000|2020-06-22 11:25:00|3240.05|3238.55|3241.05|3239.55|3242.05|3240.55|3239.05|3237.55|3624
1592825400000|2020-06-22 11:30:00|3241.55|3240.05|3241.05|3239.55|3242.05|3240.55|3239.05|3237.55|3085
1592825700000|2020-06-22 11:35:00|3242.05|3240.55|3245.05|3243.55|3247.05|3245.55|3241.05|3239.55|2621
1592826000000|2020-06-22 11:40:00|3245.42|3243.92|3244.42|3242.92|3245.42|3243.92|3242.42|3240.92|4392
1592826300000|2020-06-22 11:45:00|3243.42|3241.92|3245.42|3243.92|3247.42|3245.92|3243.42|3241.92|2331
1592826600000|2020-06-22 11:50:00|3246.42|3244.92|3247.42|3245.92|3248.42|3246.92|3245.42|3243.92|5178
1592826900000|2020-06-22 11:55:00|3247.92|3246.42|3251.42|3249.92|3251.42|3249.92|3246.42|3244.92|2817
1592827200000|2020-06-22 12:00:00|3250.92|3249.42|3253.42|3251.92|3255.42|3253.92|3250.42|3248.92|4291
1592827500000|2020-06-22 12:05:00|3254.42|3252.92|3251.42|3249.92|3254.92|3253.42|3251.42|3249.92|4669
1592827800000|2020-06-22 12:10:00|3250.42|3248.92|3251.42|3249.92|3256.42|3254.92|3248.42|3246.92|8038
1592828100000|2020-06-22 12:15:00|3252.42|3250.92|3252.42|3250.92|3255.42|3253.92|3250.42|3248.92|4068
1592828400000|2020-06-22 12:20:00|3251.42|3249.92|3251.42|3249.92|3252.42|3250.92|3250.42|3248.92|1946
1592828700000|2020-06-22 12:25:00|3250.42|3248.92|3249.42|3247.92|3251.42|3249.92|3249.42|3247.92|2851
1592829000000|2020-06-22 12:30:00|3249.92|3248.42|3249.42|3247.92|3250.42|3248.92|3247.42|3245.92|4292
1592829300000|2020-06-22 12:35:00|3248.42|3246.92|3245.42|3243.92|3249.42|3247.92|3244.42|3242.92|3234
1592829600000|2020-06-22 12:40:00|3245.92|3244.42|3245.42|3243.92|3247.42|3245.92|3244.42|3242.92|1213
1592829900000|2020-06-22 12:45:00|3246.42|3244.92|3246.42|3244.92|3248.42|3246.92|3244.42|3242.92|4128
1592830200000|2020-06-22 12:50:00|3245.42|3243.92|3243.42|3241.92|3247.42|3245.92|3242.42|3240.92|3523
1592830500000|2020-06-22 12:55:00|3242.92|3241.42|3246.42|3244.92|3246.42|3244.92|3242.42|3240.92|3737
1592830800000|2020-06-22 13:00:00|3247.42|3245.92|3246.42|3244.92|3249.42|3247.92|3246.42|3244.92|2128
1592831100000|2020-06-22 13:05:00|3247.42|3245.92|3245.42|3243.92|3247.42|3245.92|3244.42|3242.92|1531
1592831400000|2020-06-22 13:10:00|3246.42|3244.92|3244.42|3242.92|3247.42|3245.92|3244.42|3242.92|2184
1592831700000|2020-06-22 13:15:00|3245.42|3243.92|3242.42|3240.92|3245.42|3243.92|3241.42|3239.92|2947
1592832000000|2020-06-22 13:20:00|3243.42|3241.92|3242.42|3240.92|3243.42|3241.92|3242.42|3240.92|2201
1592832300000|2020-06-22 13:25:00|3242.92|3241.42|3243.42|3241.92|3245.42|3243.92|3242.42|3240.92|2525
1592832600000|2020-06-22 13:30:00|3242.42|3240.92|3234.42|3232.92|3245.42|3243.92|3230.42|3228.92|11015
1592832900000|2020-06-22 13:35:00|3235.42|3233.92|3230.42|3228.92|3235.42|3233.92|3228.42|3226.92|8087
1592833200000|2020-06-22 13:40:00|3229.42|3227.92|3235.42|3233.92|3235.42|3233.92|3228.42|3226.92|6226
1592833500000|2020-06-22 13:45:00|3234.42|3232.92|3237.42|3235.92|3239.42|3237.92|3232.42|3230.92|7637
1592833800000|2020-06-22 13:50:00|3236.92|3235.42|3240.42|3238.92|3241.42|3239.92|3236.42|3234.92|14704
1592834100000|2020-06-22 13:55:00|3241.42|3239.92|3241.42|3239.92|3244.92|3243.42|3240.42|3238.92|10182
1592834400000|2020-06-22 14:00:00|3240.42|3238.92|3242.42|3240.92|3244.42|3242.92|3234.42|3232.92|6462
1592834700000|2020-06-22 14:05:00|3241.42|3239.92|3244.42|3242.92|3245.42|3243.92|3239.42|3237.92|7071
1592835000000|2020-06-22 14:10:00|3244.03|3242.53|3247.03|3245.53|3248.03|3246.53|3242.03|3240.53|6178
1592835300000|2020-06-22 14:15:00|3248.03|3246.53|3244.03|3242.53|3248.03|3246.53|3243.03|3241.53|7736
1592835600000|2020-06-22 14:20:00|3245.03|3243.53|3243.03|3241.53|3246.03|3244.53|3241.03|3239.53|7844
1592835900000|2020-06-22 14:25:00|3244.03|3242.53|3240.03|3238.53|3246.03|3244.53|3239.03|3237.53|8158
1592836200000|2020-06-22 14:30:00|3239.03|3237.53|3236.03|3234.53|3241.03|3239.53|3236.03|3234.53|6984
1592836500000|2020-06-22 14:35:00|3237.03|3235.53|3239.03|3237.53|3240.03|3238.53|3235.03|3233.53|9728
1592836800000|2020-06-22 14:40:00|3237.03|3235.53|3236.03|3234.53|3240.03|3238.53|3235.03|3233.53|12180
1592837100000|2020-06-22 14:45:00|3237.03|3235.53|3234.03|3232.53|3239.03|3237.53|3234.03|3232.53|6474
1592837400000|2020-06-22 14:50:00|3235.03|3233.53|3234.03|3232.53|3238.03|3236.53|3233.03|3231.53|4965
1592837700000|2020-06-22 14:55:00|3235.03|3233.53|3231.03|3229.53|3235.03|3233.53|3231.03|3229.53|6968
1592838000000|2020-06-22 15:00:00|3229.03|3227.53|3235.03|3233.53|3236.03|3234.53|3229.03|3227.53|6891
1592838300000|2020-06-22 15:05:00|3236.03|3234.53|3234.03|3232.53|3236.03|3234.53|3231.03|3229.53|13225
1592838600000|2020-06-22 15:10:00|3235.03|3233.53|3237.03|3235.53|3239.03|3237.53|3235.03|3233.53|5316
1592838900000|2020-06-22 15:15:00|3238.03|3236.53|3237.03|3235.53|3239.03|3237.53|3237.03|3235.53|5661
1592839200000|2020-06-22 15:20:00|3238.03|3236.53|3241.03|3239.53|3242.03|3240.53|3237.03|3235.53|10702
1592839500000|2020-06-22 15:25:00|3240.03|3238.53|3240.03|3238.53|3242.03|3240.53|3239.03|3237.53|19964
1592839800000|2020-06-22 15:30:00|3239.59|3238.09|3240.59|3239.09|3241.59|3240.09|3236.59|3235.09|42485
1592840100000|2020-06-22 15:35:00|3241.59|3240.09|3245.59|3244.09|3246.59|3245.09|3239.59|3238.09|28844
1592840400000|2020-06-22 15:40:00|3246.59|3245.09|3247.59|3246.09|3248.59|3247.09|3245.59|3244.09|14146
1592840700000|2020-06-22 15:45:00|3248.59|3247.09|3248.59|3247.09|3248.59|3247.09|3246.59|3245.09|10087
1592841000000|2020-06-22 15:50:00|3249.59|3248.09|3248.59|3247.09|3251.59|3250.09|3246.59|3245.09|10304
1592841300000|2020-06-22 15:55:00|3249.59|3248.09|3249.59|3248.09|3250.59|3249.09|3248.59|3247.09|9365
1592841600000|2020-06-22 16:00:00|3248.59|3247.09|3253.59|3252.09|3254.59|3253.09|3247.59|3246.09|6273
1592841900000|2020-06-22 16:05:00|3252.59|3251.09|3253.59|3252.09|3253.59|3252.09|3251.59|3250.09|2613
1592842200000|2020-06-22 16:10:00|3252.59|3251.09|3257.59|3256.09|3258.59|3257.09|3251.59|3250.09|6809
1592842500000|2020-06-22 16:15:00|3256.59|3255.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|4315
1592842800000|2020-06-22 16:20:00|3257.59|3256.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|4311
1592843100000|2020-06-22 16:25:00|3257.59|3256.09|3258.59|3257.09|3258.59|3257.09|3257.59|3256.09|3431
1592843400000|2020-06-22 16:30:00|3257.59|3256.09|3256.59|3255.09|3258.59|3257.09|3256.59|3255.09|1701
1592843700000|2020-06-22 16:35:00|3257.59|3256.09|3257.59|3256.09|3257.59|3256.09|3256.59|3255.09|1175
1592844000000|2020-06-22 16:40:00|3256.59|3255.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|1645
1592844300000|2020-06-22 16:45:00|3257.59|3256.09|3259.59|3258.09|3261.59|3260.09|3257.59|3256.09|1340
1592844600000|2020-06-22 16:50:00|3259.09|3257.59|3259.59|3258.09|3259.59|3258.09|3258.59|3257.09|535
1592844900000|2020-06-22 16:55:00|3258.59|3257.09|3258.59|3257.09|3258.59|3257.09|3258.59|3257.09|842
1592845200000|2020-06-22 17:00:00|3259.59|3258.09|3258.59|3257.09|3259.59|3258.09|3258.59|3257.09|1209
1592845500000|2020-06-22 17:05:00|3259.59|3258.09|3257.59|3256.09|3259.59|3258.09|3256.59|3255.09|1055
1592845800000|2020-06-22 17:10:00|3256.59|3255.09|3255.59|3254.09|3256.59|3255.09|3255.59|3254.09|853
1592846100000|2020-06-22 17:15:00|3254.59|3253.09|3257.59|3256.09|3257.59|3256.09|3254.59|3253.09|1554
1592846400000|2020-06-22 17:20:00|3256.59|3255.09|3256.59|3255.09|3257.59|3256.09|3255.59|3254.09|700
1592846700000|2020-06-22 17:25:00|3257.59|3256.09|3255.59|3254.09|3257.59|3256.09|3255.59|3254.09|924
1592847000000|2020-06-22 17:30:00|3256.59|3255.09|3255.59|3254.09|3256.59|3255.09|3254.59|3253.09|1101
1592847300000|2020-06-22 17:35:00|3256.59|3255.09|3254.59|3253.09|3257.59|3256.09|3253.59|3252.09|2158
1592847600000|2020-06-22 17:40:00|3255.09|3253.59|3257.59|3256.09|3257.59|3256.09|3254.59|3253.09|621
1592847900000|2020-06-22 17:45:00|3258.59|3257.09|3258.59|3257.09|3259.59|3258.09|3257.59|3256.09|1043
1592848200000|2020-06-22 17:50:00|3258.09|3256.59|3258.59|3257.09|3258.59|3257.09|3258.09|3256.59|256
1592848500000|2020-06-22 17:55:00|3257.59|3256.09|3256.59|3255.09|3257.59|3256.09|3256.59|3255.09|534
1592848800000|2020-06-22 18:00:00|3255.59|3254.09|3252.59|3251.09|3256.59|3255.09|3250.59|3249.09|1984
1592849100000|2020-06-22 18:05:00|3253.59|3252.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|581
1592849400000|2020-06-22 18:10:00|3254.09|3252.59|3251.59|3250.09|3254.59|3253.09|3251.59|3250.09|326
1592849700000|2020-06-22 18:15:00|3252.59|3251.09|3252.59|3251.09|3253.59|3252.09|3251.59|3250.09|440
1592850000000|2020-06-22 18:20:00|3251.59|3250.09|3255.59|3254.09|3256.59|3255.09|3251.59|3250.09|1629
1592850300000|2020-06-22 18:25:00|3254.59|3253.09|3255.59|3254.09|3256.59|3255.09|3254.59|3253.09|312
1592850600000|2020-06-22 18:30:00|3256.09|3254.59|3256.59|3255.09|3256.59|3255.09|3254.59|3253.09|613
1592850900000|2020-06-22 18:35:00|3256.09|3254.59|3256.59|3255.09|3258.59|3257.09|3255.59|3254.09|300
1592851200000|2020-06-22 18:40:00|3255.59|3254.09|3257.59|3256.09|3257.59|3256.09|3255.59|3254.09|376
1592851500000|2020-06-22 18:45:00|3258.09|3256.59|3259.59|3258.09|3260.59|3259.09|3257.59|3256.09|1663
1592851800000|2020-06-22 18:50:00|3260.09|3258.59|3260.59|3259.09|3260.59|3259.09|3259.59|3258.09|697
1592852100000|2020-06-22 18:55:00|3259.59|3258.09|3262.59|3261.09|3262.59|3261.09|3259.59|3258.09|505
1592852400000|2020-06-22 19:00:00|3261.59|3260.09|3261.59|3260.09|3262.59|3261.09|3261.59|3260.09|538
1592852700000|2020-06-22 19:05:00|3260.59|3259.09|3261.59|3260.09|3261.59|3260.09|3260.59|3259.09|495
1592853000000|2020-06-22 19:10:00|3262.59|3261.09|3256.59|3255.09|3263.59|3262.09|3256.59|3255.09|1588
1592853300000|2020-06-22 19:15:00|3257.59|3256.09|3252.59|3251.09|3257.59|3256.09|3251.59|3250.09|1911
1592853600000|2020-06-22 19:20:00|3251.59|3250.09|3249.59|3248.09|3253.59|3252.09|3248.59|3247.09|1550
1592853900000|2020-06-22 19:25:00|3249.09|3247.59|3251.59|3250.09|3252.59|3251.09|3248.59|3247.09|734
1592854200000|2020-06-22 19:30:00|3252.59|3251.09|3254.09|3252.59|3254.59|3253.09|3251.59|3250.09|1176
1592854500000|2020-06-22 19:35:00|3253.59|3252.09|3255.59|3254.09|3255.59|3254.09|3251.59|3250.09|1086
1592854800000|2020-06-22 19:40:00|3254.59|3253.09|3256.59|3255.09|3256.59|3255.09|3254.59|3253.09|1299
1592855100000|2020-06-22 19:45:00|3257.59|3256.09|3255.59|3254.09|3259.59|3258.09|3254.59|3253.09|1931
1592855400000|2020-06-22 19:50:00|3256.59|3255.09|3259.59|3258.09|3259.59|3258.09|3254.59|3253.09|2509
1592855700000|2020-06-22 19:55:00|3258.59|3257.09|3259.59|3258.09|3261.59|3260.09|3258.59|3257.09|3604
1592856000000|2020-06-22 20:00:00|3259.84|3256.84|3261.34|3258.34|3262.14|3259.14|3258.54|3255.54|183
1592856300000|2020-06-22 20:05:00|3261.64|3258.64|3264.24|3261.24|3265.54|3262.54|3261.14|3258.14|0
1592856600000|2020-06-22 20:10:00|3263.74|3260.74|3265.94|3262.94|3266.44|3263.44|3262.14|3259.14|0
1592856900000|2020-06-22 20:15:00|3266.44|3263.44|3265.84|3262.84|3266.44|3263.44|3265.64|3262.64|0
1592857200000|2020-06-22 20:20:00|3266.24|3263.24|3266.14|3263.14|3266.44|3263.44|3265.84|3262.84|0
1592857500000|2020-06-22 20:25:00|3266.34|3263.34|3266.24|3263.24|3266.54|3263.54|3266.04|3263.04|0
1592857800000|2020-06-22 20:30:00|3267.24|3264.24|3266.44|3263.44|3268.54|3265.54|3265.14|3262.14|0
1592858100000|2020-06-22 20:35:00|3266.24|3263.24|3266.24|3263.24|3267.54|3264.54|3265.64|3262.64|0
1592858400000|2020-06-22 20:40:00|3265.94|3262.94|3267.54|3264.54|3268.04|3265.04|3265.64|3262.64|0
1592858700000|2020-06-22 20:45:00|3267.74|3264.74|3265.64|3262.64|3268.24|3265.24|3265.64|3262.64|0
1592859000000|2020-06-22 20:50:00|3265.94|3262.94|3266.94|3263.94|3266.94|3263.94|3265.14|3262.14|0
1592859300000|2020-06-22 20:55:00|3266.74|3263.74|3264.34|3261.34|3266.94|3263.94|3264.14|3261.14|0
1592859600000|2020-06-22 21:00:00|3264.54|3261.54|3264.44|3261.44|3265.24|3262.24|3264.24|3261.24|0
1592859900000|2020-06-22 21:05:00|3264.54|3261.54|3264.34|3261.34|3264.54|3261.54|3264.24|3261.24|0
1592860200000|2020-06-22 21:10:00|3264.54|3261.54|3264.54|3261.54|3264.64|3261.64|3264.54|3261.54|0
1592860500000|2020-06-22 21:15:00|3264.34|3261.34|3264.44|3261.44|3264.74|3261.74|3264.34|3261.34|0
1592860800000|2020-06-22 21:20:00|3264.64|3261.64|3265.14|3262.14|3265.14|3262.14|3264.54|3261.54|0
1592861100000|2020-06-22 21:25:00|3265.04|3262.04|3264.94|3261.94|3265.14|3262.14|3264.64|3261.64|0
1592861400000|2020-06-22 21:30:00|3264.74|3261.74|3264.64|3261.64|3264.74|3261.74|3264.64|3261.64|0
1592861700000|2020-06-22 21:35:00|3264.74|3261.74|3265.34|3262.34|3265.44|3262.44|3264.74|3261.74|0
1592862000000|2020-06-22 21:40:00|3265.24|3262.24|3264.94|3261.94|3265.24|3262.24|3264.84|3261.84|0
1592862300000|2020-06-22 21:45:00|3265.04|3262.04|3265.24|3262.24|3265.24|3262.24|3264.94|3261.94|0
1592862600000|2020-06-22 21:50:00|3264.84|3261.84|3265.24|3262.24|3265.24|3262.24|3264.74|3261.74|0
1592862900000|2020-06-22 21:55:00|3264.84|3261.84|3265.04|3262.04|3265.24|3262.24|3264.84|3261.84|0
1592863200000|2020-06-22 22:00:00|3265.64|3262.64|3268.64|3265.64|3268.64|3265.64|3264.94|3261.94|0
1592863500000|2020-06-22 22:05:00|3268.94|3265.94|3268.44|3265.44|3269.94|3266.94|3265.54|3262.54|0
1592863800000|2020-06-22 22:10:00|3268.14|3265.14|3267.94|3264.94|3268.64|3265.64|3266.04|3263.04|0
1592864100000|2020-06-22 22:15:00|3268.14|3265.14|3266.84|3263.84|3268.44|3265.44|3266.64|3263.64|0
1592864400000|2020-06-22 22:20:00|3266.64|3263.64|3268.44|3265.44|3268.64|3265.64|3266.64|3263.64|0
1592864700000|2020-06-22 22:25:00|3268.14|3265.14|3268.64|3265.64|3268.64|3265.64|3267.94|3264.94|0
1592865000000|2020-06-22 22:30:00|3269.74|3266.74|3263.74|3260.74|3269.94|3266.94|3262.14|3259.14|0
1592865300000|2020-06-22 22:35:00|3264.24|3261.24|3265.04|3262.04|3265.84|3262.84|3263.44|3260.44|0
1592865600000|2020-06-22 22:40:00|3264.74|3261.74|3266.64|3263.64|3266.64|3263.64|3264.24|3261.24|0
1592865900000|2020-06-22 22:45:00|3266.44|3263.44|3272.04|3269.04|3272.84|3269.84|3266.24|3263.24|0
1592866200000|2020-06-22 22:50:00|3271.94|3268.94|3273.14|3270.14|3273.64|3270.64|3271.54|3268.54|0
1592866500000|2020-06-22 22:55:00|3273.34|3270.34|3273.14|3270.14|3273.84|3270.84|3272.84|3269.84|0
1592866800000|2020-06-22 23:00:00|3272.84|3269.84|3272.34|3269.34|3273.64|3270.64|3272.34|3269.34|0
1592867100000|2020-06-22 23:05:00|3272.14|3269.14|3275.44|3272.44|3275.94|3272.94|3272.14|3269.14|0
1592867400000|2020-06-22 23:10:00|3275.74|3272.74|3274.44|3271.44|3276.24|3273.24|3274.14|3271.14|0
1592867700000|2020-06-22 23:15:00|3274.14|3271.14|3275.74|3272.74|3275.94|3272.94|3274.14|3271.14|0
1592868000000|2020-06-22 23:20:00|3275.44|3272.44|3278.44|3275.44|3279.34|3276.34|3275.44|3272.44|0
1592868300000|2020-06-22 23:25:00|3278.34|3275.34|3277.24|3274.24|3278.54|3275.54|3277.04|3274.04|0
1592868600000|2020-06-22 23:30:00|3277.04|3274.04|3279.14|3276.14|3279.14|3276.14|3277.04|3274.04|0
1592868900000|2020-06-22 23:35:00|3279.34|3276.34|3279.64|3276.64|3279.64|3276.64|3278.34|3275.34|0
1592869200000|2020-06-22 23:40:00|3279.44|3276.44|3278.54|3275.54|3280.14|3277.14|3278.04|3275.04|0
1592869500000|2020-06-22 23:45:00|3278.34|3275.34|3277.54|3274.54|3278.54|3275.54|3276.74|3273.74|0
1592869800000|2020-06-22 23:50:00|3277.64|3274.64|3277.84|3274.84|3279.14|3276.14|3277.24|3274.24|0
1592870100000|2020-06-22 23:55:00|3277.94|3274.94|3277.04|3274.04|3278.14|3275.14|3277.04|3274.04|0
1592870400000|2020-06-23 00:00:00|3276.74|3273.74|3274.94|3271.94|3277.04|3274.04|3273.44|3270.44|0
1592870700000|2020-06-23 00:05:00|3275.14|3272.14|3274.04|3271.04|3275.24|3272.24|3273.44|3270.44|0
1592871000000|2020-06-23 00:10:00|3273.94|3270.94|3274.44|3271.44|3274.94|3271.94|3273.64|3270.64|0
1592871300000|2020-06-23 00:15:00|3274.74|3271.74|3274.84|3272.84|3274.84|3272.84|3270.84|3268.84|911
1592871600000|2020-06-23 00:20:00|3273.84|3271.84|3269.84|3267.84|3273.84|3271.84|3268.84|3266.84|300
1592871900000|2020-06-23 00:25:00|3270.84|3268.84|3270.84|3268.84|3271.84|3269.84|3269.84|3267.84|150
1592872200000|2020-06-23 00:30:00|3271.34|3269.34|3269.34|3267.34|3271.84|3269.84|3268.84|3266.84|308
1592872500000|2020-06-23 00:35:00|3268.84|3266.84|3267.84|3265.84|3269.34|3267.34|3266.84|3264.84|117
1592872800000|2020-06-23 00:40:00|3268.84|3266.84|3271.34|3269.34|3271.84|3269.84|3268.84|3266.84|127
1592873100000|2020-06-23 00:45:00|3271.84|3269.84|3271.84|3269.84|3271.84|3269.84|3270.84|3268.84|43
1592873400000|2020-06-23 00:50:00|3272.84|3270.84|3273.84|3271.84|3273.84|3271.84|3271.84|3269.84|506
1592873700000|2020-06-23 00:55:00|3273.34|3271.34|3273.84|3271.84|3274.84|3272.84|3272.84|3270.84|307
1592874000000|2020-06-23 01:00:00|3274.84|3272.84|3273.34|3271.34|3274.84|3272.84|3272.84|3270.84|250
1592874300000|2020-06-23 01:05:00|3273.84|3271.84|3268.84|3266.84|3273.84|3271.84|3268.84|3266.84|679
1592874600000|2020-06-23 01:10:00|3269.34|3267.34|3254.34|3252.34|3269.84|3267.84|3253.84|3251.84|1504
1592874900000|2020-06-23 01:15:00|3253.84|3251.84|3243.84|3241.84|3253.84|3251.84|3234.84|3232.84|2127
1592875200000|2020-06-23 01:20:00|3243.34|3241.34|3225.84|3223.84|3243.34|3241.34|3224.84|3222.84|1663
1592875500000|2020-06-23 01:25:00|3226.34|3224.34|3222.84|3220.84|3234.84|3232.84|3216.84|3214.84|1294
1592875800000|2020-06-23 01:30:00|3221.84|3219.84|3231.84|3229.84|3236.34|3234.34|3219.84|3217.84|1125
1592876100000|2020-06-23 01:35:00|3232.84|3230.84|3218.84|3216.84|3233.84|3231.84|3217.34|3215.34|934
1592876400000|2020-06-23 01:40:00|3219.84|3217.84|3221.84|3219.84|3224.84|3222.84|3217.84|3215.84|779
1592876700000|2020-06-23 01:45:00|3220.84|3218.84|3226.84|3224.84|3229.84|3227.84|3216.84|3214.84|776
1592877000000|2020-06-23 01:50:00|3225.84|3223.84|3242.84|3240.84|3247.84|3245.84|3225.34|3223.34|1339
1592877300000|2020-06-23 01:55:00|3243.84|3241.84|3260.84|3258.84|3260.84|3258.84|3234.34|3232.34|1312
1592877600000|2020-06-23 02:00:00|3261.84|3259.84|3255.84|3253.84|3264.84|3262.84|3254.84|3252.84|1582
1592877900000|2020-06-23 02:05:00|3256.34|3254.34|3262.34|3260.34|3262.84|3260.84|3252.84|3250.84|563
1592878200000|2020-06-23 02:10:00|3262.84|3260.84|3259.84|3257.84|3262.84|3260.84|3257.34|3255.34|482
1592878500000|2020-06-23 02:15:00|3260.84|3258.84|3261.84|3259.84|3262.84|3260.84|3258.84|3256.84|221
1592878800000|2020-06-23 02:20:00|3261.34|3259.34|3275.84|3273.84|3275.84|3273.84|3258.84|3256.84|841
1592879100000|2020-06-23 02:25:00|3275.34|3273.34|3270.84|3268.84|3275.84|3273.84|3267.34|3265.34|562
1592879400000|2020-06-23 02:30:00|3271.34|3269.34|3274.84|3272.84|3278.84|3276.84|3270.84|3268.84|288
1592879700000|2020-06-23 02:35:00|3275.34|3273.34|3272.84|3270.84|3278.84|3276.84|3271.84|3269.84|257
1592880000000|2020-06-23 02:40:00|3271.84|3269.84|3267.84|3265.84|3272.84|3270.84|3265.84|3263.84|295
1592880300000|2020-06-23 02:45:00|3266.84|3264.84|3267.84|3265.84|3269.34|3267.34|3266.84|3264.84|108
1592880600000|2020-06-23 02:50:00|3268.34|3266.34|3265.34|3263.34|3268.84|3266.84|3261.84|3259.84|286
1592880900000|2020-06-23 02:55:00|3265.84|3263.84|3266.84|3264.84|3268.84|3266.84|3263.84|3261.84|209
1592881200000|2020-06-23 03:00:00|3266.34|3264.34|3268.84|3266.84|3268.84|3266.84|3263.34|3261.34|73
1592881500000|2020-06-23 03:05:00|3267.84|3265.84|3272.84|3270.84|3273.84|3271.84|3266.84|3264.84|350
1592881800000|2020-06-23 03:10:00|3271.84|3269.84|3272.34|3270.34|3272.84|3270.84|3270.84|3268.84|39
1592882100000|2020-06-23 03:15:00|3271.84|3269.84|3271.34|3269.34|3275.34|3273.34|3270.84|3268.84|147
1592882400000|2020-06-23 03:20:00|3271.84|3269.84|3270.84|3268.84|3272.84|3270.84|3267.34|3265.34|462
1592882700000|2020-06-23 03:25:00|3271.84|3269.84|3269.84|3267.84|3271.84|3269.84|3268.84|3266.84|57
1592883000000|2020-06-23 03:30:00|3270.34|3268.34|3268.84|3266.84|3271.84|3269.84|3267.84|3265.84|154
1592883300000|2020-06-23 03:35:00|3268.34|3266.34|3264.84|3262.84|3268.84|3266.84|3264.84|3262.84|118
1592883600000|2020-06-23 03:40:00|3264.34|3262.34|3263.84|3261.84|3265.84|3263.84|3262.34|3260.34|213
1592883900000|2020-06-23 03:45:00|3264.84|3262.84|3267.84|3265.84|3268.84|3266.84|3264.84|3262.84|135
1592884200000|2020-06-23 03:50:00|3268.34|3266.34|3270.84|3268.84|3270.84|3268.84|3267.84|3265.84|74
1592884500000|2020-06-23 03:55:00|3270.34|3268.34|3267.84|3265.84|3270.84|3268.84|3267.84|3265.84|35
1592884800000|2020-06-23 04:00:00|3267.34|3265.34|3265.84|3263.84|3268.84|3266.84|3263.84|3261.84|261
1592885100000|2020-06-23 04:05:00|3266.84|3264.84|3268.84|3266.84|3269.84|3267.84|3265.84|3263.84|175
1592885400000|2020-06-23 04:10:00|3269.84|3267.84|3268.34|3266.34|3269.84|3267.84|3267.84|3265.84|82
1592885700000|2020-06-23 04:15:00|3268.84|3266.84|3267.84|3265.84|3271.34|3269.34|3267.84|3265.84|83
1592886000000|2020-06-23 04:20:00|3268.84|3266.84|3271.84|3269.84|3271.84|3269.84|3266.84|3264.84|269
1592886300000|2020-06-23 04:25:00|3270.84|3268.84|3269.84|3267.84|3271.84|3269.84|3268.84|3266.84|175
1592886600000|2020-06-23 04:30:00|3270.84|3268.84|3274.84|3272.84|3275.84|3273.84|3269.84|3267.84|243
1592886900000|2020-06-23 04:35:00|3273.84|3271.84|3273.34|3271.34|3273.84|3271.84|3271.84|3269.84|80
1592887200000|2020-06-23 04:40:00|3272.84|3270.84|3270.84|3268.84|3272.84|3270.84|3270.84|3268.84|69
1592887500000|2020-06-23 04:45:00|3271.84|3269.84|3268.34|3266.34|3272.84|3270.84|3267.84|3265.84|322
1592887800000|2020-06-23 04:50:00|3267.84|3265.84|3267.84|3265.84|3268.84|3266.84|3265.84|3263.84|136
1592888100000|2020-06-23 04:55:00|3268.34|3266.34|3267.34|3265.34|3269.84|3267.84|3267.34|3265.34|38
1592888400000|2020-06-23 05:00:00|3267.84|3265.84|3270.84|3268.84|3270.84|3268.84|3267.34|3265.34|26
1592888700000|2020-06-23 05:05:00|3271.84|3269.84|3271.84|3269.84|3271.84|3269.84|3270.34|3268.34|94
1592889000000|2020-06-23 05:10:00|3272.34|3270.34|3268.84|3266.84|3272.84|3270.84|3267.34|3265.34|97
1592889300000|2020-06-23 05:15:00|3267.84|3265.84|3265.84|3263.84|3267.84|3265.84|3264.84|3262.84|235
1592889600000|2020-06-23 05:20:00|3266.34|3264.34|3265.84|3263.84|3267.84|3265.84|3265.34|3263.34|49
1592889900000|2020-06-23 05:25:00|3266.84|3264.84|3265.84|3263.84|3267.84|3265.84|3264.34|3262.34|71
1592890200000|2020-06-23 05:30:00|3266.84|3264.84|3267.84|3265.84|3268.84|3266.84|3265.84|3263.84|80
1592890500000|2020-06-23 05:35:00|3266.84|3264.84|3266.84|3264.84|3267.84|3265.84|3265.84|3263.84|110
1592890800000|2020-06-23 05:40:00|3267.34|3265.34|3257.84|3255.84|3267.84|3265.84|3256.84|3254.84|267
1592891100000|2020-06-23 05:45:00|3258.84|3256.84|3258.84|3256.84|3260.84|3258.84|3254.84|3252.84|582
1592891400000|2020-06-23 05:50:00|3257.84|3255.84|3260.84|3258.84|3261.34|3259.34|3257.84|3255.84|254
1592891700000|2020-06-23 05:55:00|3260.34|3258.34|3260.84|3258.84|3260.84|3258.84|3257.84|3255.84|791
1592892000000|2020-06-23 06:00:00|3260.59|3259.09|3257.59|3256.09|3260.59|3259.09|3253.59|3252.09|3010
1592892300000|2020-06-23 06:05:00|3258.59|3257.09|3262.59|3261.09|3266.59|3265.09|3258.59|3257.09|2688
1592892600000|2020-06-23 06:10:00|3261.59|3260.09|3262.09|3260.59|3265.59|3264.09|3261.59|3260.09|1455
1592892900000|2020-06-23 06:15:00|3262.59|3261.09|3264.59|3263.09|3265.59|3264.09|3261.59|3260.09|786
1592893200000|2020-06-23 06:20:00|3265.59|3264.09|3264.59|3263.09|3265.59|3264.09|3263.59|3262.09|1173
1592893500000|2020-06-23 06:25:00|3263.59|3262.09|3262.59|3261.09|3264.59|3263.09|3261.59|3260.09|746
1592893800000|2020-06-23 06:30:00|3261.59|3260.09|3266.59|3265.09|3266.59|3265.09|3260.59|3259.09|1912
1592894100000|2020-06-23 06:35:00|3265.59|3264.09|3263.59|3262.09|3266.59|3265.09|3263.59|3262.09|1437
1592894400000|2020-06-23 06:40:00|3264.09|3262.59|3264.59|3263.09|3267.59|3266.09|3262.09|3260.59|1213
1592894700000|2020-06-23 06:45:00|3265.59|3264.09|3266.59|3265.09|3268.59|3267.09|3264.59|3263.09|2158
1592895000000|2020-06-23 06:50:00|3266.09|3264.59|3265.59|3264.09|3266.59|3265.09|3264.59|3263.09|1267
1592895300000|2020-06-23 06:55:00|3266.59|3265.09|3266.59|3265.09|3269.59|3268.09|3264.59|3263.09|1644
1592895600000|2020-06-23 07:00:00|3268.59|3267.09|3259.59|3258.09|3268.59|3267.09|3258.59|3257.09|9104
1592895900000|2020-06-23 07:05:00|3258.59|3257.09|3263.59|3262.09|3265.59|3264.09|3255.09|3253.59|7365
1592896200000|2020-06-23 07:10:00|3262.59|3261.09|3265.59|3264.09|3266.09|3264.59|3259.59|3258.09|5569
1592896500000|2020-06-23 07:15:00|3267.59|3266.09|3282.59|3281.09|3287.59|3286.09|3267.59|3266.09|24053
1592896800000|2020-06-23 07:20:00|3281.59|3280.09|3279.59|3278.09|3284.59|3283.09|3277.59|3276.09|11494
1592897100000|2020-06-23 07:25:00|3278.59|3277.09|3287.59|3286.09|3287.59|3286.09|3278.59|3277.09|7619
1592897400000|2020-06-23 07:30:00|3286.59|3285.09|3292.59|3291.09|3296.59|3295.09|3282.59|3281.09|18716
1592897700000|2020-06-23 07:35:00|3293.09|3291.59|3286.59|3285.09|3293.59|3292.09|3284.59|3283.09|5317
1592898000000|2020-06-23 07:40:00|3286.25|3284.75|3295.25|3293.75|3296.25|3294.75|3286.25|3284.75|9590
1592898300000|2020-06-23 07:45:00|3294.25|3292.75|3291.25|3289.75|3295.25|3293.75|3288.25|3286.75|6752
1592898600000|2020-06-23 07:50:00|3291.75|3290.25|3296.25|3294.75|3298.25|3296.75|3290.25|3288.75|13271
1592898900000|2020-06-23 07:55:00|3297.25|3295.75|3306.25|3304.75|3306.25|3304.75|3297.25|3295.75|12493
1592899200000|2020-06-23 08:00:00|3307.25|3305.75|3302.25|3300.75|3307.25|3305.75|3300.25|3298.75|11672
1592899500000|2020-06-23 08:05:00|3303.25|3301.75|3300.25|3298.75|3305.25|3303.75|3300.25|3298.75|8120
1592899800000|2020-06-23 08:10:00|3299.25|3297.75|3301.25|3299.75|3304.25|3302.75|3297.25|3295.75|10150
1592900100000|2020-06-23 08:15:00|3301.75|3300.25|3298.75|3297.25|3303.25|3301.75|3297.25|3295.75|5860
1592900400000|2020-06-23 08:20:00|3299.25|3297.75|3297.25|3295.75|3299.25|3297.75|3296.25|3294.75|5244
1592900700000|2020-06-23 08:25:00|3296.75|3295.25|3304.25|3302.75|3307.25|3305.75|3296.75|3295.25|6687
1592901000000|2020-06-23 08:30:00|3306.25|3304.75|3301.25|3299.75|3306.25|3304.75|3300.25|3298.75|10978
1592901300000|2020-06-23 08:35:00|3302.25|3300.75|3301.25|3299.75|3303.25|3301.75|3299.25|3297.75|7837
1592901600000|2020-06-23 08:40:00|3302.25|3300.75|3302.25|3300.75|3304.25|3302.75|3300.25|3298.75|4807
1592901900000|2020-06-23 08:45:00|3301.25|3299.75|3297.25|3295.75|3302.25|3300.75|3294.25|3292.75|4234
1592902200000|2020-06-23 08:50:00|3298.25|3296.75|3297.25|3295.75|3299.25|3297.75|3294.25|3292.75|9252
1592902500000|2020-06-23 08:55:00|3296.75|3295.25|3293.25|3291.75|3298.25|3296.75|3293.25|3291.75|4711
1592902800000|2020-06-23 09:00:00|3294.25|3292.75|3293.25|3291.75|3294.25|3292.75|3289.25|3287.75|6791
1592903100000|2020-06-23 09:05:00|3294.25|3292.75|3294.25|3292.75|3295.25|3293.75|3291.25|3289.75|5124
1592903400000|2020-06-23 09:10:00|3295.25|3293.75|3290.25|3288.75|3295.25|3293.75|3289.25|3287.75|3867
1592903700000|2020-06-23 09:15:00|3291.25|3289.75|3289.25|3287.75|3293.25|3291.75|3289.25|3287.75|3417
1592904000000|2020-06-23 09:20:00|3289.75|3288.25|3292.25|3290.75|3293.25|3291.75|3289.75|3288.25|4864
1592904300000|2020-06-23 09:25:00|3293.25|3291.75|3294.25|3292.75|3295.25|3293.75|3290.25|3288.75|2175
1592904600000|2020-06-23 09:30:00|3295.25|3293.75|3298.25|3296.75|3298.25|3296.75|3294.25|3292.75|3143
1592904900000|2020-06-23 09:35:00|3298.75|3297.25|3300.25|3298.75|3300.25|3298.75|3296.25|3294.75|2404
1592905200000|2020-06-23 09:40:00|3300.75|3299.25|3302.25|3300.75|3302.25|3300.75|3299.25|3297.75|2177
1592905500000|2020-06-23 09:45:00|3301.25|3299.75|3303.25|3301.75|3303.25|3301.75|3300.25|3298.75|1807
1592905800000|2020-06-23 09:50:00|3302.25|3300.75|3300.25|3298.75|3303.25|3301.75|3300.25|3298.75|2409
1592906100000|2020-06-23 09:55:00|3299.25|3297.75|3298.25|3296.75|3299.25|3297.75|3297.25|3295.75|4344
1592906400000|2020-06-23 10:00:00|3299.25|3297.75|3298.25|3296.75|3300.25|3298.75|3296.25|3294.75|2696
1592906700000|2020-06-23 10:05:00|3299.25|3297.75|3304.25|3302.75|3307.25|3305.75|3297.25|3295.75|5720
1592907000000|2020-06-23 10:10:00|3305.25|3303.75|3311.25|3309.75|3312.25|3310.75|3303.25|3301.75|8140
1592907300000|2020-06-23 10:15:00|3310.25|3308.75|3311.25|3309.75|3312.25|3310.75|3305.25|3303.75|6406
1592907600000|2020-06-23 10:20:00|3312.25|3310.75|3305.25|3303.75|3313.25|3311.75|3305.25|3303.75|5464
1592907900000|2020-06-23 10:25:00|3306.25|3304.75|3311.25|3309.75|3311.25|3309.75|3304.25|3302.75|5684
1592908200000|2020-06-23 10:30:00|3310.25|3308.75|3308.25|3306.75|3311.25|3309.75|3306.25|3304.75|6950
1592908500000|2020-06-23 10:35:00|3307.25|3305.75|3307.25|3305.75|3309.25|3307.75|3306.25|3304.75|5310
1592908800000|2020-06-23 10:40:00|3307.75|3306.25|3308.25|3306.75|3309.25|3307.75|3307.25|3305.75|2516
1592909100000|2020-06-23 10:45:00|3307.25|3305.75|3308.25|3306.75|3308.25|3306.75|3306.25|3304.75|2503
1592909400000|2020-06-23 10:50:00|3309.25|3307.75|3310.25|3308.75|3310.25|3308.75|3305.25|3303.75|4378
1592909700000|2020-06-23 10:55:00|3309.75|3308.25|3310.25|3308.75|3310.25|3308.75|3307.25|3305.75|3760
1592910000000|2020-06-23 11:00:00|3309.25|3307.75|3306.25|3304.75|3310.25|3308.75|3304.25|3302.75|3584
1592910300000|2020-06-23 11:05:00|3306.75|3305.25|3303.25|3301.75|3307.25|3305.75|3303.25|3301.75|15405
1592910600000|2020-06-23 11:10:00|3304.25|3302.75|3303.25|3301.75|3305.25|3303.75|3302.75|3301.25|2278
1592910900000|2020-06-23 11:15:00|3304.25|3302.75|3307.25|3305.75|3308.25|3306.75|3304.25|3302.75|2280
1592911200000|2020-06-23 11:20:00|3308.25|3306.75|3309.25|3307.75|3310.25|3308.75|3307.25|3305.75|2485
1592911500000|2020-06-23 11:25:00|3310.25|3308.75|3308.25|3306.75|3310.25|3308.75|3307.25|3305.75|3859
1592911800000|2020-06-23 11:30:00|3308.75|3307.25|3309.25|3307.75|3309.25|3307.75|3307.25|3305.75|2205
1592912100000|2020-06-23 11:35:00|3310.25|3308.75|3315.25|3313.75|3315.25|3313.75|3309.25|3307.75|5297
1592912400000|2020-06-23 11:40:00|3315.49|3313.99|3314.49|3312.99|3316.49|3314.99|3314.49|3312.99|4743
1592912700000|2020-06-23 11:45:00|3315.49|3313.99|3314.49|3312.99|3315.49|3313.99|3313.49|3311.99|2448
1592913000000|2020-06-23 11:50:00|3314.99|3313.49|3313.49|3311.99|3315.49|3313.99|3311.49|3309.99|3893
1592913300000|2020-06-23 11:55:00|3312.99|3311.49|3314.49|3312.99|3315.49|3313.99|3312.49|3310.99|4163
1592913600000|2020-06-23 12:00:00|3315.49|3313.99|3313.49|3311.99|3315.49|3313.99|3312.49|3310.99|1535
1592913900000|2020-06-23 12:05:00|3312.99|3311.49|3317.49|3315.99|3319.49|3317.99|3311.99|3310.49|5443
1592914200000|2020-06-23 12:10:00|3318.49|3316.99|3317.49|3315.99|3318.49|3316.99|3314.49|3312.99|2135
1592914500000|2020-06-23 12:15:00|3316.49|3314.99|3312.49|3310.99|3317.49|3315.99|3311.49|3309.99|7314
1592914800000|2020-06-23 12:20:00|3311.49|3309.99|3312.49|3310.99|3312.49|3310.99|3310.49|3308.99|2097
1592915100000|2020-06-23 12:25:00|3311.49|3309.99|3311.49|3309.99|3313.49|3311.99|3310.49|3308.99|3357
1592915400000|2020-06-23 12:30:00|3310.49|3308.99|3310.49|3308.99|3311.49|3309.99|3308.49|3306.99|3287
1592915700000|2020-06-23 12:35:00|3311.49|3309.99|3312.49|3310.99|3313.49|3311.99|3311.49|3309.99|2929
1592916000000|2020-06-23 12:40:00|3311.99|3310.49|3311.49|3309.99|3312.49|3310.99|3310.49|3308.99|2275
1592916300000|2020-06-23 12:45:00|3312.49|3310.99|3308.49|3306.99|3312.49|3310.99|3308.49|3306.99|3138
1592916600000|2020-06-23 12:50:00|||||||||10510
1592916900000|2020-06-23 12:55:00|3307.49|3305.99|3311.49|3309.99|3311.49|3309.99|3307.49|3305.99|3862
1592917200000|2020-06-23 13:00:00|3312.49|3310.99|3310.49|3308.99|3312.99|3311.49|3310.49|3308.99|5575
1592917500000|2020-06-23 13:05:00|3311.49|3309.99|3308.49|3306.99|3311.49|3309.99|3308.49|3306.99|4830
1592917800000|2020-06-23 13:10:00|3307.49|3305.99|3306.49|3304.99|3309.49|3307.99|3305.49|3303.99|4837
1592918100000|2020-06-23 13:15:00|3305.49|3303.99|3302.49|3300.99|3306.49|3304.99|3302.49|3300.99|3553
1592918400000|2020-06-23 13:20:00|3303.49|3301.99|3300.49|3298.99|3303.49|3301.99|3300.49|3298.99|3994
1592918700000|2020-06-23 13:25:00|3301.49|3299.99|3301.49|3299.99|3302.49|3300.99|3299.49|3297.99|2742
1592919000000|2020-06-23 13:30:00|3300.49|3298.99|3300.49|3298.99|3301.49|3299.99|3296.49|3294.99|5064
1592919300000|2020-06-23 13:35:00|3299.49|3297.99|3302.49|3300.99|3302.99|3301.49|3297.49|3295.99|9264
1592919600000|2020-06-23 13:40:00|3302.99|3301.49|3301.99|3300.49|3303.49|3301.99|3300.49|3298.99|6114
1592919900000|2020-06-23 13:45:00|3300.49|3298.99|3299.49|3297.99|3302.49|3300.99|3298.49|3296.99|11765
1592920200000|2020-06-23 13:50:00|3300.49|3298.99|3292.49|3290.99|3300.49|3298.99|3291.49|3289.99|12264
1592920500000|2020-06-23 13:55:00|3291.99|3290.49|3292.49|3290.99|3294.49|3292.99|3290.49|3288.99|6494
1592920800000|2020-06-23 14:00:00|3292.99|3291.49|3293.49|3291.99|3295.49|3293.99|3289.49|3287.99|7339
1592921100000|2020-06-23 14:05:00|3292.49|3290.99|3292.49|3290.99|3294.49|3292.99|3288.49|3286.99|9252
1592921400000|2020-06-23 14:10:00|3292.87|3291.37|3292.87|3291.37|3294.87|3293.37|3289.87|3288.37|6791
1592921700000|2020-06-23 14:15:00|3293.87|3292.37|3290.87|3289.37|3293.87|3292.37|3288.87|3287.37|12103
1592922000000|2020-06-23 14:20:00|3291.87|3290.37|3294.87|3293.37|3294.87|3293.37|3287.87|3286.37|6329
1592922300000|2020-06-23 14:25:00|3295.87|3294.37|3297.87|3296.37|3297.87|3296.37|3294.87|3293.37|5356
1592922600000|2020-06-23 14:30:00|3296.87|3295.37|3290.87|3289.37|3297.87|3296.37|3290.87|3289.37|5589
1592922900000|2020-06-23 14:35:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|4872
1592923200000|2020-06-23 14:40:00|3291.87|3290.37|3288.87|3287.37|3293.87|3292.37|3287.87|3286.37|10669
1592923500000|2020-06-23 14:45:00|3287.87|3286.37|3281.87|3280.37|3287.87|3286.37|3277.87|3276.37|18029
1592923800000|2020-06-23 14:50:00|3280.87|3279.37|3285.87|3284.37|3285.87|3284.37|3280.87|3279.37|8146
1592924100000|2020-06-23 14:55:00|3284.87|3283.37|3285.87|3284.37|3285.87|3284.37|3283.87|3282.37|6057
1592924400000|2020-06-23 15:00:00|3284.87|3283.37|3290.87|3289.37|3291.87|3290.37|3281.87|3280.37|9485
1592924700000|2020-06-23 15:05:00|3289.87|3288.37|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|6765
1592925000000|2020-06-23 15:10:00|3291.87|3290.37|3292.87|3291.37|3292.87|3291.37|3291.87|3290.37|6028
1592925300000|2020-06-23 15:15:00|3291.87|3290.37|3294.87|3293.37|3297.87|3296.37|3290.87|3289.37|11568
1592925600000|2020-06-23 15:20:00|3295.87|3294.37|3303.87|3302.37|3303.87|3302.37|3294.87|3293.37|19923
1592925900000|2020-06-23 15:25:00|3302.87|3301.37|3304.87|3303.37|3306.87|3305.37|3301.87|3300.37|28296
1592926200000|2020-06-23 15:30:00|3305.87|3304.37|3300.87|3299.37|3306.87|3305.37|3300.87|3299.37|73069
1592926500000|2020-06-23 15:35:00|3299.87|3298.37|3296.87|3295.37|3300.87|3299.37|3295.87|3294.37|28815
1592926800000|2020-06-23 15:40:00|3297.87|3296.37|3295.87|3294.37|3298.87|3297.37|3295.87|3294.37|7241
1592927100000|2020-06-23 15:45:00|3296.87|3295.37|3294.87|3293.37|3296.87|3295.37|3294.87|3293.37|9192
1592927400000|2020-06-23 15:50:00|3293.87|3292.37|3292.87|3291.37|3294.87|3293.37|3289.37|3287.87|10130
1592927700000|2020-06-23 15:55:00|3293.87|3292.37|3295.87|3294.37|3295.87|3294.37|3292.87|3291.37|5369
1592928000000|2020-06-23 16:00:00|3296.87|3295.37|3296.87|3295.37|3297.87|3296.37|3295.87|3294.37|3793
1592928300000|2020-06-23 16:05:00|3297.87|3296.37|3294.87|3293.37|3297.87|3296.37|3293.87|3292.37|1761
1592928600000|2020-06-23 16:10:00|3293.87|3292.37|3293.87|3292.37|3295.87|3294.37|3293.87|3292.37|2289
1592928900000|2020-06-23 16:15:00|3292.87|3291.37|3294.37|3292.87|3295.87|3294.37|3292.87|3291.37|3709
1592929200000|2020-06-23 16:20:00|3293.87|3292.37|3294.87|3293.37|3295.87|3294.37|3291.87|3290.37|2695
1592929500000|2020-06-23 16:25:00|3293.87|3292.37|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|1963
1592929800000|2020-06-23 16:30:00|3294.37|3292.87|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|8795
1592930100000|2020-06-23 16:35:00|3293.37|3291.87|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|3612
1592930400000|2020-06-23 16:40:00|3293.37|3291.87|3291.87|3290.37|3293.37|3291.87|3290.87|3289.37|1915
1592930700000|2020-06-23 16:45:00|3290.87|3289.37|3293.87|3292.37|3293.87|3292.37|3289.87|3288.37|1926
1592931000000|2020-06-23 16:50:00|3293.37|3291.87|3291.87|3290.37|3293.87|3292.37|3290.87|3289.37|784
1592931300000|2020-06-23 16:55:00|3292.87|3291.37|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|757
1592931600000|2020-06-23 17:00:00|3294.37|3292.87|3294.87|3293.37|3295.37|3293.87|3293.87|3292.37|941
1592931900000|2020-06-23 17:05:00|3295.87|3294.37|3295.87|3294.37|3296.87|3295.37|3295.87|3294.37|1062
1592932200000|2020-06-23 17:10:00|3294.87|3293.37|3295.87|3294.37|3295.87|3294.37|3294.87|3293.37|479
1592932500000|2020-06-23 17:15:00|3294.87|3293.37|3297.87|3296.37|3297.87|3296.37|3294.87|3293.37|1749
1592932800000|2020-06-23 17:20:00|3298.87|3297.37|3297.87|3296.37|3298.87|3297.37|3297.87|3296.37|1898
1592933100000|2020-06-23 17:25:00|3296.87|3295.37|3296.87|3295.37|3297.87|3296.37|3296.87|3295.37|577
1592933400000|2020-06-23 17:30:00|3297.87|3296.37|3296.87|3295.37|3297.87|3296.37|3295.87|3294.37|1751
1592933700000|2020-06-23 17:35:00|3297.87|3296.37|3297.87|3296.37|3297.87|3296.37|3296.87|3295.37|595
1592934000000|2020-06-23 17:40:00|3298.87|3297.37|3295.87|3294.37|3298.87|3297.37|3294.87|3293.37|907
1592934300000|2020-06-23 17:45:00|3296.87|3295.37|3297.87|3296.37|3297.87|3296.37|3296.37|3294.87|515
1592934600000|2020-06-23 17:50:00|3296.87|3295.37|3296.87|3295.37|3298.87|3297.37|3290.37|3288.87|11476
1592934900000|2020-06-23 17:55:00|3297.37|3295.87|3295.87|3294.37|3297.87|3296.37|3294.87|3293.37|1764
1592935200000|2020-06-23 18:00:00|3296.37|3294.87|3292.87|3291.37|3296.37|3294.87|3290.87|3289.37|1076
1592935500000|2020-06-23 18:05:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3290.87|3289.37|717
1592935800000|2020-06-23 18:10:00|3293.87|3292.37|3290.87|3289.37|3293.87|3292.37|3290.87|3289.37|289
1592936100000|2020-06-23 18:15:00|3291.87|3290.37|3291.87|3290.37|3291.87|3290.37|3290.37|3288.87|304
1592936400000|2020-06-23 18:20:00|3292.37|3290.87|3292.87|3291.37|3292.87|3291.37|3290.87|3289.37|488
1592936700000|2020-06-23 18:25:00|3291.87|3290.37|3292.87|3291.37|3293.37|3291.87|3291.87|3290.37|800
1592937000000|2020-06-23 18:30:00|3291.87|3290.37|3292.87|3291.37|3292.87|3291.37|3291.87|3290.37|317
1592937300000|2020-06-23 18:35:00|3293.87|3292.37|3292.87|3291.37|3293.87|3292.37|3292.87|3291.37|729
1592937600000|2020-06-23 18:40:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3290.87|3289.37|845
1592937900000|2020-06-23 18:45:00|3291.87|3290.37|3288.87|3287.37|3292.87|3291.37|3287.87|3286.37|999
1592938200000|2020-06-23 18:50:00|3289.87|3288.37|3288.87|3287.37|3289.87|3288.37|3287.87|3286.37|798
1592938500000|2020-06-23 18:55:00|3289.87|3288.37|3288.87|3287.37|3290.87|3289.37|3287.87|3286.37|1016
1592938800000|2020-06-23 19:00:00|3288.37|3286.87|3288.87|3287.37|3289.87|3288.37|3285.87|3284.37|1281
1592939100000|2020-06-23 19:05:00|3288.37|3286.87|3288.87|3287.37|3289.87|3288.37|3287.87|3286.37|619
1592939400000|2020-06-23 19:10:00|3289.87|3288.37|3289.87|3288.37|3289.87|3288.37|3286.87|3285.37|734
1592939700000|2020-06-23 19:15:00|3288.87|3287.37|3290.87|3289.37|3291.87|3290.37|3288.87|3287.37|424
1592940000000|2020-06-23 19:20:00|3289.87|3288.37|3286.87|3285.37|3290.87|3289.37|3286.87|3285.37|902
1592940300000|2020-06-23 19:25:00|3287.37|3285.87|3284.87|3283.37|3287.87|3286.37|3284.87|3283.37|1025
1592940600000|2020-06-23 19:30:00|3285.87|3284.37|3284.87|3283.37|3285.87|3284.37|3282.87|3281.37|2562
1592940900000|2020-06-23 19:35:00|3285.87|3284.37|3285.87|3284.37|3286.87|3285.37|3284.87|3283.37|414
1592941200000|2020-06-23 19:40:00|3284.87|3283.37|3285.87|3284.37|3285.87|3284.37|3282.87|3281.37|1230
1592941500000|2020-06-23 19:45:00|3284.87|3283.37|3282.87|3281.37|3285.87|3284.37|3282.87|3281.37|834
1592941800000|2020-06-23 19:50:00|3281.87|3280.37|3280.87|3279.37|3281.87|3280.37|3275.87|3274.37|4405
1592942100000|2020-06-23 19:55:00|3279.87|3278.37|3279.87|3278.37|3281.87|3280.37|3279.87|3278.37|4777
1592942400000|2020-06-23 20:00:00|3281.12|3278.12|3280.12|3277.12|3286.32|3283.32|3277.72|3274.72|145
1592942700000|2020-06-23 20:05:00|3280.32|3277.32|3281.42|3278.42|3283.62|3280.62|3279.02|3276.02|0
1592943000000|2020-06-23 20:10:00|3281.62|3278.62|3280.02|3277.02|3283.22|3280.22|3279.32|3276.32|0
1592943300000|2020-06-23 20:15:00|3279.92|3276.92|3279.42|3276.42|3280.32|3277.32|3279.42|3276.42|0
1592943600000|2020-06-23 20:20:00|3279.62|3276.62|3279.52|3276.52|3279.72|3276.72|3279.12|3276.12|0
1592943900000|2020-06-23 20:25:00|3279.42|3276.42|3279.52|3276.52|3279.72|3276.72|3279.22|3276.22|0
1592944200000|2020-06-23 20:30:00|3278.12|3275.12|3273.92|3270.92|3278.42|3275.42|3273.72|3270.72|0
1592944500000|2020-06-23 20:35:00|3274.22|3271.22|3273.72|3270.72|3275.02|3272.02|3272.62|3269.62|0
1592944800000|2020-06-23 20:40:00|3273.42|3270.42|3273.42|3270.42|3274.52|3271.52|3273.22|3270.22|0
1592945100000|2020-06-23 20:45:00|3273.72|3270.72|3275.02|3272.02|3276.02|3273.02|3272.62|3269.62|0
1592945400000|2020-06-23 20:50:00|3275.22|3272.22|3274.52|3271.52|3275.22|3272.22|3273.22|3270.22|0
1592945700000|2020-06-23 20:55:00|3274.72|3271.72|3273.92|3270.92|3274.72|3271.72|3273.42|3270.42|0
1592946000000|2020-06-23 21:00:00|3274.02|3271.02|3273.02|3270.02|3274.42|3271.42|3272.72|3269.72|0
1592946300000|2020-06-23 21:05:00|3273.12|3270.12|3273.12|3270.12|3273.22|3270.22|3273.12|3270.12|0
1592946600000|2020-06-23 21:10:00|3273.02|3270.02|3272.92|3269.92|3273.12|3270.12|3272.82|3269.82|0
1592946900000|2020-06-23 21:15:00|3272.82|3269.82|3273.82|3270.82|3273.92|3270.92|3272.82|3269.82|0
1592947200000|2020-06-23 21:20:00|3273.92|3270.92|3276.02|3273.02|3276.02|3273.02|3273.92|3270.92|0
1592947500000|2020-06-23 21:25:00|3276.42|3273.42|3278.32|3275.32|3278.42|3275.42|3276.02|3273.02|0
1592947800000|2020-06-23 21:30:00|3278.52|3275.52|3277.72|3274.72|3278.52|3275.52|3277.42|3274.42|0
1592948100000|2020-06-23 21:35:00|3277.62|3274.62|3277.72|3274.72|3277.72|3274.72|3277.52|3274.52|0
1592948400000|2020-06-23 21:40:00|3277.52|3274.52|3278.62|3275.62|3278.62|3275.62|3277.42|3274.42|0
1592948700000|2020-06-23 21:45:00|3278.42|3275.42|3278.42|3275.42|3279.02|3276.02|3278.32|3275.32|0
1592949000000|2020-06-23 21:50:00|3278.22|3275.22|3278.22|3275.22|3278.52|3275.52|3277.72|3274.72|0
1592949300000|2020-06-23 21:55:00|3278.32|3275.32|3277.82|3274.82|3278.32|3275.32|3277.02|3274.02|0
1592949600000|2020-06-23 22:00:00|3277.22|3274.22|3280.32|3277.32|3280.32|3277.32|3275.12|3272.12|0
1592949900000|2020-06-23 22:05:00|3280.52|3277.52|3279.52|3276.52|3281.22|3278.22|3279.52|3276.52|0
1592950200000|2020-06-23 22:10:00|3279.62|3276.62|3277.42|3274.42|3279.72|3276.72|3277.12|3274.12|0
1592950500000|2020-06-23 22:15:00|3277.62|3274.62|3277.12|3274.12|3277.92|3274.92|3274.82|3271.82|0
1592950800000|2020-06-23 22:20:00|3277.42|3274.42|3281.02|3278.02|3281.82|3278.82|3277.42|3274.42|0
1592951100000|2020-06-23 22:25:00|3281.32|3278.32|3280.52|3277.52|3282.32|3279.32|3278.92|3275.92|0
1592951400000|2020-06-23 22:30:00|3281.02|3278.02|3278.92|3275.92|3281.32|3278.32|3278.92|3275.92|0
1592951700000|2020-06-23 22:35:00|3279.12|3276.12|3278.42|3275.42|3281.32|3278.32|3278.42|3275.42|0
1592952000000|2020-06-23 22:40:00|3278.72|3275.72|3278.72|3275.72|3279.72|3276.72|3278.72|3275.72|0
1592952300000|2020-06-23 22:45:00|3278.82|3275.82|3278.92|3275.92|3280.12|3277.12|3277.62|3274.62|0
1592952600000|2020-06-23 22:50:00|3279.12|3276.12|3277.92|3274.92|3279.72|3276.72|3277.82|3274.82|0
1592952900000|2020-06-23 22:55:00|3277.82|3274.82|3272.22|3269.22|3278.22|3275.22|3271.12|3268.12|0
1592953200000|2020-06-23 23:00:00|3271.92|3268.92|3272.92|3269.92|3273.22|3270.22|3271.12|3268.12|0
1592953500000|2020-06-23 23:05:00|3273.72|3270.72|3273.52|3270.52|3274.92|3271.92|3272.52|3269.52|0
1592953800000|2020-06-23 23:10:00|3273.72|3270.72|3271.52|3268.52|3278.02|3275.02|3271.42|3268.42|0
1592954100000|2020-06-23 23:15:00|3271.62|3268.62|3273.72|3270.72|3274.62|3271.62|3270.32|3267.32|0
1592954400000|2020-06-23 23:20:00|3273.62|3270.62|3274.22|3271.22|3275.32|3272.32|3272.42|3269.42|0
1592954700000|2020-06-23 23:25:00|3274.42|3271.42|3275.62|3272.62|3275.82|3272.82|3271.62|3268.62|0
1592955000000|2020-06-23 23:30:00|3275.72|3272.72|3277.12|3274.12|3278.72|3275.72|3274.82|3271.82|0
1592955300000|2020-06-23 23:35:00|3277.42|3274.42|3278.42|3275.42|3278.42|3275.42|3276.62|3273.62|0
1592955600000|2020-06-23 23:40:00|3278.22|3275.22|3278.72|3275.72|3279.72|3276.72|3277.52|3274.52|0
1592955900000|2020-06-23 23:45:00|3278.42|3275.42|3277.42|3274.42|3279.72|3276.72|3277.42|3274.42|0
1592956200000|2020-06-23 23:50:00|3277.62|3274.62|3276.32|3273.32|3279.22|3276.22|3276.12|3273.12|0
1592956500000|2020-06-23 23:55:00|3276.12|3273.12|3274.52|3271.52|3276.32|3273.32|3274.02|3271.02|0
1592956800000|2020-06-24 00:00:00|3274.82|3271.82|3280.82|3277.82|3281.02|3278.02|3273.72|3270.72|0
1592957100000|2020-06-24 00:05:00|3280.92|3277.92|3282.92|3279.92|3284.42|3281.42|3280.32|3277.32|0
1592957400000|2020-06-24 00:10:00|3283.02|3280.02|3282.62|3279.62|3283.42|3280.42|3282.12|3279.12|0
1592957700000|2020-06-24 00:15:00|3282.72|3279.72|3284.12|3282.12|3285.12|3283.12|3280.12|3278.12|503
1592958000000|2020-06-24 00:20:00|3285.12|3283.12|3289.12|3287.12|3290.12|3288.12|3285.12|3283.12|259
1592958300000|2020-06-24 00:25:00|3288.62|3286.62|3287.62|3285.62|3291.12|3289.12|3287.12|3285.12|155
1592958600000|2020-06-24 00:30:00|3288.12|3286.12|3290.12|3288.12|3290.12|3288.12|3286.12|3284.12|98
1592958900000|2020-06-24 00:35:00|3289.62|3287.62|3290.12|3288.12|3290.12|3288.12|3289.12|3287.12|58
1592959200000|2020-06-24 00:40:00|3291.12|3289.12|3289.12|3287.12|3291.12|3289.12|3288.12|3286.12|200
1592959500000|2020-06-24 00:45:00|3289.62|3287.62|3289.12|3287.12|3290.12|3288.12|3288.12|3286.12|116
1592959800000|2020-06-24 00:50:00|3289.62|3287.62|3292.62|3290.62|3294.12|3292.12|3289.12|3287.12|342
1592960100000|2020-06-24 00:55:00|3292.12|3290.12|3291.12|3289.12|3293.12|3291.12|3289.12|3287.12|207
1592960400000|2020-06-24 01:00:00|3292.12|3290.12|3287.12|3285.12|3292.12|3290.12|3286.12|3284.12|95
1592960700000|2020-06-24 01:05:00|3288.12|3286.12|3288.12|3286.12|3289.12|3287.12|3287.12|3285.12|134
1592961000000|2020-06-24 01:10:00|3288.62|3286.62|3291.62|3289.62|3292.12|3290.12|3288.12|3286.12|78
1592961300000|2020-06-24 01:15:00|3292.12|3290.12|3293.12|3291.12|3293.12|3291.12|3291.12|3289.12|55
1592961600000|2020-06-24 01:20:00|3293.62|3291.62|3294.12|3292.12|3295.62|3293.62|3293.12|3291.12|141
1592961900000|2020-06-24 01:25:00|3293.12|3291.12|3294.62|3292.62|3296.12|3294.12|3293.12|3291.12|192
1592962200000|2020-06-24 01:30:00|3294.12|3292.12|3292.62|3290.62|3295.12|3293.12|3292.12|3290.12|279
1592962500000|2020-06-24 01:35:00|3293.12|3291.12|3293.12|3291.12|3295.12|3293.12|3292.12|3290.12|167
1592962800000|2020-06-24 01:40:00|3292.62|3290.62|3287.12|3285.12|3293.12|3291.12|3287.12|3285.12|147
1592963100000|2020-06-24 01:45:00|3286.62|3284.62|3283.12|3281.12|3286.62|3284.62|3283.12|3281.12|530
1592963400000|2020-06-24 01:50:00|3282.62|3280.62|3283.12|3281.12|3283.12|3281.12|3279.62|3277.62|146
1592963700000|2020-06-24 01:55:00|3282.62|3280.62|3281.12|3279.12|3283.12|3281.12|3280.12|3278.12|35
1592964000000|2020-06-24 02:00:00|3280.12|3278.12|3279.12|3277.12|3281.62|3279.62|3274.12|3272.12|342
1592964300000|2020-06-24 02:05:00|3278.62|3276.62|3281.12|3279.12|3282.12|3280.12|3278.12|3276.12|125
1592964600000|2020-06-24 02:10:00|3281.62|3279.62|3281.12|3279.12|3282.12|3280.12|3280.12|3278.12|72
1592964900000|2020-06-24 02:15:00|3281.62|3279.62|3281.62|3279.62|3282.12|3280.12|3280.12|3278.12|38
1592965200000|2020-06-24 02:20:00|3282.12|3280.12|3283.12|3281.12|3283.12|3281.12|3279.12|3277.12|332
1592965500000|2020-06-24 02:25:00|3282.62|3280.62|3285.12|3283.12|3285.12|3283.12|3282.12|3280.12|409
1592965800000|2020-06-24 02:30:00|3284.12|3282.12|3287.12|3285.12|3288.12|3286.12|3283.12|3281.12|412
1592966100000|2020-06-24 02:35:00|3288.12|3286.12|3287.12|3285.12|3288.12|3286.12|3286.12|3284.12|183
1592966400000|2020-06-24 02:40:00|3286.12|3284.12|3284.12|3282.12|3286.12|3284.12|3284.12|3282.12|167
1592966700000|2020-06-24 02:45:00|3283.62|3281.62|3285.12|3283.12|3285.12|3283.12|3282.12|3280.12|57
1592967000000|2020-06-24 02:50:00|3285.62|3283.62|3283.12|3281.12|3285.62|3283.62|3283.12|3281.12|54
1592967300000|2020-06-24 02:55:00|3284.12|3282.12|3282.12|3280.12|3284.12|3282.12|3282.12|3280.12|21
1592967600000|2020-06-24 03:00:00|3282.62|3280.62|3282.12|3280.12|3284.12|3282.12|3282.12|3280.12|71
1592967900000|2020-06-24 03:05:00|3283.12|3281.12|3288.12|3286.12|3289.12|3287.12|3283.12|3281.12|122
1592968200000|2020-06-24 03:10:00|3289.12|3287.12|3288.12|3286.12|3289.12|3287.12|3288.12|3286.12|97
1592968500000|2020-06-24 03:15:00|3288.62|3286.62|3288.12|3286.12|3289.12|3287.12|3288.12|3286.12|40
1592968800000|2020-06-24 03:20:00|3287.12|3285.12|3290.12|3288.12|3291.12|3289.12|3287.12|3285.12|368
1592969100000|2020-06-24 03:25:00|3289.62|3287.62|3287.12|3285.12|3289.62|3287.62|3286.62|3284.62|33
1592969400000|2020-06-24 03:30:00|3285.12|3283.12|3281.12|3279.12|3285.12|3283.12|3281.12|3279.12|380
1592969700000|2020-06-24 03:35:00|3281.62|3279.62|3280.12|3278.12|3281.62|3279.62|3279.12|3277.12|129
1592970000000|2020-06-24 03:40:00|3281.12|3279.12|3283.12|3281.12|3283.12|3281.12|3280.12|3278.12|84
1592970300000|2020-06-24 03:45:00|3283.62|3281.62|3284.12|3282.12|3285.12|3283.12|3283.12|3281.12|45
1592970600000|2020-06-24 03:50:00|3284.62|3282.62|3285.12|3283.12|3285.12|3283.12|3283.12|3281.12|191
1592970900000|2020-06-24 03:55:00|3284.62|3282.62|3285.12|3283.12|3286.12|3284.12|3284.12|3282.12|56
1592971200000|2020-06-24 04:00:00|3285.62|3283.62|3285.12|3283.12|3286.12|3284.12|3284.12|3282.12|31
1592971500000|2020-06-24 04:05:00|3285.62|3283.62|3288.12|3286.12|3288.12|3286.12|3285.12|3283.12|68
1592971800000|2020-06-24 04:10:00|3287.62|3285.62|3288.12|3286.12|3288.12|3286.12|3287.62|3285.62|3
1592972100000|2020-06-24 04:15:00|3289.12|3287.12|3289.12|3287.12|3290.62|3288.62|3289.12|3287.12|16
1592972400000|2020-06-24 04:20:00|3290.12|3288.12|3292.12|3290.12|3292.12|3290.12|3290.12|3288.12|33
1592972700000|2020-06-24 04:25:00|3293.12|3291.12|3294.12|3292.12|3295.62|3293.62|3292.12|3290.12|127
1592973000000|2020-06-24 04:30:00|3293.12|3291.12|3295.12|3293.12|3295.12|3293.12|3292.12|3290.12|83
1592973300000|2020-06-24 04:35:00|3296.12|3294.12|3296.12|3294.12|3298.12|3296.12|3295.12|3293.12|252
1592973600000|2020-06-24 04:40:00|3296.62|3294.62|3295.12|3293.12|3297.12|3295.12|3293.12|3291.12|246
1592973900000|2020-06-24 04:45:00|3296.12|3294.12|3295.12|3293.12|3296.12|3294.12|3295.12|3293.12|270
1592974200000|2020-06-24 04:50:00|3294.62|3292.62|3294.12|3292.12|3294.62|3292.62|3293.12|3291.12|23
1592974500000|2020-06-24 04:55:00|3293.62|3291.62|3292.12|3290.12|3294.12|3292.12|3292.12|3290.12|54
1592974800000|2020-06-24 05:00:00|3291.62|3289.62|3288.12|3286.12|3291.62|3289.62|3286.12|3284.12|175
1592975100000|2020-06-24 05:05:00|3287.62|3285.62|3289.12|3287.12|3289.12|3287.12|3287.12|3285.12|70
1592975400000|2020-06-24 05:10:00|3288.62|3286.62|3288.12|3286.12|3289.12|3287.12|3286.12|3284.12|117
1592975700000|2020-06-24 05:15:00|3289.12|3287.12|3289.12|3287.12|3290.12|3288.12|3288.12|3286.12|40
1592976000000|2020-06-24 05:20:00|3290.12|3288.12|3288.12|3286.12|3290.12|3288.12|3288.12|3286.12|75
1592976300000|2020-06-24 05:25:00|3289.12|3287.12|3288.12|3286.12|3290.12|3288.12|3288.12|3286.12|99
1592976600000|2020-06-24 05:30:00|3287.12|3285.12|3292.12|3290.12|3293.12|3291.12|3287.12|3285.12|230
1592976900000|2020-06-24 05:35:00|3291.62|3289.62|3293.12|3291.12|3294.12|3292.12|3291.12|3289.12|142
1592977200000|2020-06-24 05:40:00|3294.12|3292.12|3294.12|3292.12|3294.12|3292.12|3291.62|3289.62|318
1592977500000|2020-06-24 05:45:00|3295.12|3293.12|3292.12|3290.12|3296.12|3294.12|3291.12|3289.12|733
1592977800000|2020-06-24 05:50:00|3291.12|3289.12|3290.12|3288.12|3292.12|3290.12|3290.12|3288.12|170
1592978100000|2020-06-24 05:55:00|3291.12|3289.12|3285.12|3283.12|3291.12|3289.12|3285.12|3283.12|626
1592978400000|2020-06-24 06:00:00|3284.87|3283.37|3282.87|3281.37|3285.87|3284.37|3279.87|3278.37|1952
1592978700000|2020-06-24 06:05:00|3283.87|3282.37|3285.87|3284.37|3287.87|3286.37|3283.87|3282.37|1277
1592979000000|2020-06-24 06:10:00|3284.87|3283.37|3284.87|3283.37|3284.87|3283.37|3282.87|3281.37|779
1592979300000|2020-06-24 06:15:00|3283.87|3282.37|3283.87|3282.37|3284.87|3283.37|3283.87|3282.37|704
1592979600000|2020-06-24 06:20:00|3284.37|3282.87|3279.87|3278.37|3284.87|3283.37|3279.87|3278.37|1513
1592979900000|2020-06-24 06:25:00|3280.87|3279.37|3281.87|3280.37|3281.87|3280.37|3279.87|3278.37|1545
1592980200000|2020-06-24 06:30:00|3280.87|3279.37|3284.87|3283.37|3284.87|3283.37|3279.87|3278.37|1490
1592980500000|2020-06-24 06:35:00|3283.87|3282.37|3282.87|3281.37|3283.87|3282.37|3282.87|3281.37|1268
1592980800000|2020-06-24 06:40:00|3283.87|3282.37|3285.87|3284.37|3285.87|3284.37|3282.87|3281.37|948
1592981100000|2020-06-24 06:45:00|3286.87|3285.37|3285.87|3284.37|3287.87|3286.37|3284.87|3283.37|1586
1592981400000|2020-06-24 06:50:00|3286.37|3284.87|3286.87|3285.37|3286.87|3285.37|3285.87|3284.37|480
1592981700000|2020-06-24 06:55:00|3285.87|3284.37|3283.87|3282.37|3285.87|3284.37|3282.87|3281.37|1254
1592982000000|2020-06-24 07:00:00|3284.87|3283.37|3278.87|3277.37|3285.87|3284.37|3277.87|3276.37|8296
1592982300000|2020-06-24 07:05:00|3279.87|3278.37|3287.87|3286.37|3289.87|3288.37|3279.87|3278.37|8772
1592982600000|2020-06-24 07:10:00|3288.87|3287.37|3286.87|3285.37|3289.87|3288.37|3283.37|3281.87|4858
1592982900000|2020-06-24 07:15:00|3285.87|3284.37|3281.87|3280.37|3288.87|3287.37|3281.87|3280.37|4049
1592983200000|2020-06-24 07:20:00|3282.87|3281.37|3281.87|3280.37|3284.87|3283.37|3277.87|3276.37|4982
1592983500000|2020-06-24 07:25:00|3282.87|3281.37|3276.87|3275.37|3282.87|3281.37|3275.87|3274.37|4118
1592983800000|2020-06-24 07:30:00|3277.87|3276.37|3282.87|3281.37|3282.87|3281.37|3277.87|3276.37|3532
1592984100000|2020-06-24 07:35:00|3283.87|3282.37|3265.87|3264.37|3284.87|3283.37|3265.87|3264.37|9916
1592984400000|2020-06-24 07:40:00|3265.41|3263.91|3257.41|3255.91|3266.41|3264.91|3256.41|3254.91|12002
1592984700000|2020-06-24 07:45:00|3256.91|3255.41|3257.41|3255.91|3258.41|3256.91|3253.41|3251.91|11783
1592985000000|2020-06-24 07:50:00|3256.41|3254.91|3257.41|3255.91|3259.41|3257.91|3250.41|3248.91|11434
1592985300000|2020-06-24 07:55:00|3256.91|3255.41|3256.41|3254.91|3260.41|3258.91|3255.41|3253.91|5449
1592985600000|2020-06-24 08:00:00|3257.41|3255.91|3258.41|3256.91|3258.41|3256.91|3251.41|3249.91|6974
1592985900000|2020-06-24 08:05:00|3257.41|3255.91|3246.41|3244.91|3257.41|3255.91|3245.41|3243.91|9728
1592986200000|2020-06-24 08:10:00|3247.41|3245.91|3243.41|3241.91|3248.41|3246.91|3241.41|3239.91|9808
1592986500000|2020-06-24 08:15:00|3242.41|3240.91|3239.41|3237.91|3245.41|3243.91|3238.41|3236.91|20449
1592986800000|2020-06-24 08:20:00|3238.41|3236.91|3243.41|3241.91|3243.41|3241.91|3233.41|3231.91|9822
1592987100000|2020-06-24 08:25:00|3242.41|3240.91|3244.41|3242.91|3245.41|3243.91|3240.41|3238.91|5843
1592987400000|2020-06-24 08:30:00|3243.41|3241.91|3245.41|3243.91|3246.41|3244.91|3241.41|3239.91|5653
1592987700000|2020-06-24 08:35:00|3244.41|3242.91|3243.41|3241.91|3246.41|3244.91|3241.41|3239.91|3797
1592988000000|2020-06-24 08:40:00|3242.41|3240.91|3242.41|3240.91|3244.41|3242.91|3241.41|3239.91|3355
1592988300000|2020-06-24 08:45:00|3241.41|3239.91|3245.41|3243.91|3245.41|3243.91|3241.41|3239.91|3639
1592988600000|2020-06-24 08:50:00|3246.41|3244.91|3246.41|3244.91|3249.41|3247.91|3246.41|3244.91|5719
1592988900000|2020-06-24 08:55:00|3247.41|3245.91|3247.41|3245.91|3249.41|3247.91|3246.41|3244.91|8103
1592989200000|2020-06-24 09:00:00|3246.41|3244.91|3250.41|3248.91|3253.41|3251.91|3246.41|3244.91|7757
1592989500000|2020-06-24 09:05:00|3251.41|3249.91|3247.41|3245.91|3251.41|3249.91|3246.41|3244.91|4867
1592989800000|2020-06-24 09:10:00|3246.91|3245.41|3231.41|3229.91|3247.41|3245.91|3227.41|3225.91|24379
1592990100000|2020-06-24 09:15:00|3230.41|3228.91|3227.41|3225.91|3232.41|3230.91|3226.41|3224.91|11499
1592990400000|2020-06-24 09:20:00|3226.41|3224.91|3230.41|3228.91|3232.41|3230.91|3225.41|3223.91|10018
1592990700000|2020-06-24 09:25:00|3231.41|3229.91|3231.41|3229.91|3233.41|3231.91|3231.41|3229.91|6094
1592991000000|2020-06-24 09:30:00|3232.41|3230.91|3235.41|3233.91|3236.41|3234.91|3229.41|3227.91|5777
1592991300000|2020-06-24 09:35:00|3235.91|3234.41|3231.41|3229.91|3236.41|3234.91|3230.41|3228.91|6608
1592991600000|2020-06-24 09:40:00|3230.41|3228.91|3227.41|3225.91|3230.41|3228.91|3225.41|3223.91|7158
1592991900000|2020-06-24 09:45:00|3227.91|3226.41|3232.41|3230.91|3232.41|3230.91|3227.41|3225.91|5263
1592992200000|2020-06-24 09:50:00|3231.91|3230.41|3233.41|3231.91|3235.41|3233.91|3231.41|3229.91|6121
1592992500000|2020-06-24 09:55:00|3234.41|3232.91|3232.41|3230.91|3234.41|3232.91|3230.41|3228.91|4434
1592992800000|2020-06-24 10:00:00|3231.41|3229.91|3234.41|3232.91|3234.41|3232.91|3230.41|3228.91|5094
1592993100000|2020-06-24 10:05:00|3235.41|3233.91|3237.41|3235.91|3237.41|3235.91|3233.41|3231.91|2852
1592993400000|2020-06-24 10:10:00|3236.41|3234.91|3232.41|3230.91|3236.91|3235.41|3230.41|3228.91|6247
1592993700000|2020-06-24 10:15:00|3231.41|3229.91|3238.41|3236.91|3239.41|3237.91|3231.41|3229.91|4374
1592994000000|2020-06-24 10:20:00|3239.41|3237.91|3239.41|3237.91|3242.41|3240.91|3238.41|3236.91|6829
1592994300000|2020-06-24 10:25:00|3238.41|3236.91|3239.41|3237.91|3241.41|3239.91|3237.41|3235.91|4717
1592994600000|2020-06-24 10:30:00|3238.41|3236.91|3240.41|3238.91|3241.41|3239.91|3238.41|3236.91|4158
1592994900000|2020-06-24 10:35:00|3241.41|3239.91|3241.41|3239.91|3242.41|3240.91|3239.41|3237.91|4162
1592995200000|2020-06-24 10:40:00|3242.41|3240.91|3240.41|3238.91|3243.41|3241.91|3240.41|3238.91|6871
1592995500000|2020-06-24 10:45:00|3241.41|3239.91|3241.41|3239.91|3242.41|3240.91|3239.41|3237.91|3002
1592995800000|2020-06-24 10:50:00|3240.41|3238.91|3238.41|3236.91|3241.41|3239.91|3238.41|3236.91|4065
1592996100000|2020-06-24 10:55:00|3239.41|3237.91|3239.41|3237.91|3239.91|3238.41|3237.41|3235.91|3983
1592996400000|2020-06-24 11:00:00|3240.41|3238.91|3239.41|3237.91|3241.41|3239.91|3238.41|3236.91|1971
1592996700000|2020-06-24 11:05:00|3238.41|3236.91|3242.41|3240.91|3242.41|3240.91|3238.41|3236.91|1657
1592997000000|2020-06-24 11:10:00|3243.41|3241.91|3245.41|3243.91|3246.41|3244.91|3243.41|3241.91|6258
1592997300000|2020-06-24 11:15:00|3244.91|3243.41|3248.41|3246.91|3249.41|3247.91|3244.41|3242.91|3416
1592997600000|2020-06-24 11:20:00|3249.41|3247.91|3247.41|3245.91|3249.41|3247.91|3246.41|3244.91|2878
1592997900000|2020-06-24 11:25:00|3246.41|3244.91|3246.41|3244.91|3246.41|3244.91|3244.41|3242.91|1959
1592998200000|2020-06-24 11:30:00|3246.91|3245.41|3245.41|3243.91|3246.91|3245.41|3244.41|3242.91|2243
1592998500000|2020-06-24 11:35:00|3246.41|3244.91|3244.41|3242.91|3247.41|3245.91|3244.41|3242.91|2405
1592998800000|2020-06-24 11:40:00|3244.59|3243.09|3245.59|3244.09|3246.59|3245.09|3244.59|3243.09|3461
1592999100000|2020-06-24 11:45:00|3246.59|3245.09|3245.59|3244.09|3246.59|3245.09|3243.59|3242.09|2829
1592999400000|2020-06-24 11:50:00|3246.59|3245.09|3247.59|3246.09|3249.59|3248.09|3245.59|3244.09|1830
1592999700000|2020-06-24 11:55:00|3247.09|3245.59|3244.59|3243.09|3247.09|3245.59|3244.59|3243.09|1631
1593000000000|2020-06-24 12:00:00|3243.59|3242.09|3244.59|3243.09|3246.59|3245.09|3242.59|3241.09|3178
1593000300000|2020-06-24 12:05:00|3243.59|3242.09|3242.59|3241.09|3244.59|3243.09|3241.59|3240.09|1883
1593000600000|2020-06-24 12:10:00|3242.09|3240.59|3246.59|3245.09|3248.59|3247.09|3242.09|3240.59|3439
1593000900000|2020-06-24 12:15:00|3245.59|3244.09|3248.59|3247.09|3251.59|3250.09|3245.59|3244.09|4426
1593001200000|2020-06-24 12:20:00|3247.59|3246.09|3245.59|3244.09|3248.59|3247.09|3245.59|3244.09|2684
1593001500000|2020-06-24 12:25:00|3245.09|3243.59|3245.59|3244.09|3248.59|3247.09|3243.59|3242.09|4345
1593001800000|2020-06-24 12:30:00|3246.59|3245.09|3241.59|3240.09|3246.59|3245.09|3240.59|3239.09|3304
1593002100000|2020-06-24 12:35:00|3242.59|3241.09|3240.59|3239.09|3242.59|3241.09|3239.59|3238.09|2921
1593002400000|2020-06-24 12:40:00|3241.59|3240.09|3243.59|3242.09|3243.59|3242.09|3240.59|3239.09|1697
1593002700000|2020-06-24 12:45:00|3244.59|3243.09|3246.59|3245.09|3246.59|3245.09|3244.59|3243.09|1673
1593003000000|2020-06-24 12:50:00|3247.59|3246.09|3249.59|3248.09|3250.59|3249.09|3247.59|3246.09|2278
1593003300000|2020-06-24 12:55:00|3250.59|3249.09|3251.59|3250.09|3251.59|3250.09|3249.59|3248.09|2353
1593003600000|2020-06-24 13:00:00|3250.59|3249.09|3253.59|3252.09|3256.59|3255.09|3250.59|3249.09|6122
1593003900000|2020-06-24 13:05:00|3254.59|3253.09|3251.59|3250.09|3255.09|3253.59|3251.59|3250.09|3028
1593004200000|2020-06-24 13:10:00|3252.59|3251.09|3247.59|3246.09|3252.59|3251.09|3246.59|3245.09|3514
1593004500000|2020-06-24 13:15:00|3247.09|3245.59|3240.59|3239.09|3247.59|3246.09|3239.59|3238.09|7767
1593004800000|2020-06-24 13:20:00|3241.59|3240.09|3244.59|3243.09|3244.59|3243.09|3240.59|3239.09|6945
1593005100000|2020-06-24 13:25:00|3245.59|3244.09|3245.59|3244.09|3247.59|3246.09|3244.59|3243.09|5357
1593005400000|2020-06-24 13:30:00|3244.59|3243.09|3241.59|3240.09|3247.59|3246.09|3240.59|3239.09|6499
1593005700000|2020-06-24 13:35:00|3242.59|3241.09|3248.59|3247.09|3251.59|3250.09|3242.59|3241.09|5014
1593006000000|2020-06-24 13:40:00|3249.59|3248.09|3250.59|3249.09|3252.59|3251.09|3247.59|3246.09|4181
1593006300000|2020-06-24 13:45:00|3250.09|3248.59|3240.59|3239.09|3250.59|3249.09|3240.59|3239.09|5684
1593006600000|2020-06-24 13:50:00|3241.59|3240.09|3234.59|3233.09|3241.59|3240.09|3232.59|3231.09|8842
1593006900000|2020-06-24 13:55:00|3235.59|3234.09|3230.09|3228.59|3235.59|3234.09|3229.59|3228.09|7924
1593007200000|2020-06-24 14:00:00|3229.59|3228.09|3229.59|3228.09|3232.59|3231.09|3227.59|3226.09|15225
1593007500000|2020-06-24 14:05:00|3230.59|3229.09|3230.59|3229.09|3236.59|3235.09|3230.59|3229.09|9951
1593007800000|2020-06-24 14:10:00|3230.82|3229.32|3234.82|3233.32|3235.82|3234.32|3229.82|3228.32|12067
1593008100000|2020-06-24 14:15:00|3235.82|3234.32|3228.82|3227.32|3235.82|3234.32|3225.82|3224.32|10552
1593008400000|2020-06-24 14:20:00|3227.82|3226.32|3231.82|3230.32|3232.82|3231.32|3227.82|3226.32|8367
1593008700000|2020-06-24 14:25:00|3232.82|3231.32|3233.82|3232.32|3233.82|3232.32|3228.82|3227.32|7327
1593009000000|2020-06-24 14:30:00|3232.82|3231.32|3225.82|3224.32|3233.82|3232.32|3224.82|3223.32|11070
1593009300000|2020-06-24 14:35:00|3226.82|3225.32|3218.82|3217.32|3230.82|3229.32|3217.82|3216.32|15680
1593009600000|2020-06-24 14:40:00|3219.82|3218.32|3221.82|3220.32|3222.82|3221.32|3216.82|3215.32|10684
1593009900000|2020-06-24 14:45:00|3220.82|3219.32|3220.82|3219.32|3222.82|3221.32|3218.82|3217.32|7122
1593010200000|2020-06-24 14:50:00|3221.82|3220.32|3216.82|3215.32|3223.82|3222.32|3216.82|3215.32|14257
1593010500000|2020-06-24 14:55:00|3217.82|3216.32|3218.32|3216.82|3222.82|3221.32|3217.82|3216.32|9227
1593010800000|2020-06-24 15:00:00|3217.82|3216.32|3219.82|3218.32|3220.82|3219.32|3215.82|3214.32|13417
1593011100000|2020-06-24 15:05:00|3218.82|3217.32|3210.82|3209.32|3219.82|3218.32|3209.82|3208.32|25444
1593011400000|2020-06-24 15:10:00|3209.82|3208.32|3206.82|3205.32|3210.82|3209.32|3206.82|3205.32|14611
1593011700000|2020-06-24 15:15:00|3207.82|3206.32|3203.82|3202.32|3208.82|3207.32|3202.82|3201.32|25515
1593012000000|2020-06-24 15:20:00|3204.82|3203.32|3202.82|3201.32|3208.82|3207.32|3201.82|3200.32|18783
1593012300000|2020-06-24 15:25:00|3203.82|3202.32|3201.82|3200.32|3204.82|3203.32|3199.82|3198.32|38937
1593012600000|2020-06-24 15:30:00|3200.82|3199.32|3197.82|3196.32|3202.82|3201.32|3191.82|3190.32|66300
1593012900000|2020-06-24 15:35:00|3196.82|3195.32|3191.82|3190.32|3199.82|3198.32|3191.82|3190.32|37488
1593013200000|2020-06-24 15:40:00|3190.82|3189.32|3183.82|3182.32|3192.82|3191.32|3182.82|3181.32|22446
1593013500000|2020-06-24 15:45:00|3184.82|3183.32|3181.82|3180.32|3189.82|3188.32|3180.82|3179.32|13229
1593013800000|2020-06-24 15:50:00|3182.82|3181.32|3183.82|3182.32|3185.82|3184.32|3180.82|3179.32|9281
1593014100000|2020-06-24 15:55:00|3183.32|3181.82|3187.82|3186.32|3187.82|3186.32|3181.82|3180.32|11129
1593014400000|2020-06-24 16:00:00|3186.82|3185.32|3193.82|3192.32|3193.82|3192.32|3185.82|3184.32|10114
1593014700000|2020-06-24 16:05:00|3192.82|3191.32|3189.82|3188.32|3193.82|3192.32|3188.82|3187.32|6964
1593015000000|2020-06-24 16:10:00|3190.82|3189.32|3190.82|3189.32|3192.82|3191.32|3187.82|3186.32|4628
1593015300000|2020-06-24 16:15:00|3191.82|3190.32|3195.82|3194.32|3195.82|3194.32|3190.82|3189.32|6143
1593015600000|2020-06-24 16:20:00|3194.82|3193.32|3195.82|3194.32|3196.82|3195.32|3193.82|3192.32|4431
1593015900000|2020-06-24 16:25:00|3195.32|3193.82|3193.82|3192.32|3196.82|3195.32|3191.82|3190.32|4973
1593016200000|2020-06-24 16:30:00|3193.32|3191.82|3191.82|3190.32|3194.82|3193.32|3191.82|3190.32|5154
1593016500000|2020-06-24 16:35:00|3192.32|3190.82|3192.82|3191.32|3194.82|3193.32|3191.82|3190.32|5245
1593016800000|2020-06-24 16:40:00|3193.32|3191.82|3201.82|3200.32|3201.82|3200.32|3192.32|3190.82|5073
1593017100000|2020-06-24 16:45:00|3200.82|3199.32|3200.82|3199.32|3203.82|3202.32|3200.82|3199.32|3386
1593017400000|2020-06-24 16:50:00|3201.82|3200.32|3203.82|3202.32|3204.82|3203.32|3199.82|3198.32|2904
1593017700000|2020-06-24 16:55:00|3204.82|3203.32|3210.82|3209.32|3210.82|3209.32|3203.82|3202.32|5525
1593018000000|2020-06-24 17:00:00|3209.82|3208.32|3210.82|3209.32|3211.82|3210.32|3207.82|3206.32|2983
1593018300000|2020-06-24 17:05:00|3211.82|3210.32|3208.82|3207.32|3212.82|3211.32|3207.82|3206.32|3449
1593018600000|2020-06-24 17:10:00|3209.82|3208.32|3206.82|3205.32|3210.82|3209.32|3205.82|3204.32|4314
1593018900000|2020-06-24 17:15:00|3207.82|3206.32|3210.82|3209.32|3212.82|3211.32|3206.82|3205.32|2415
1593019200000|2020-06-24 17:20:00|3209.82|3208.32|3205.82|3204.32|3209.82|3208.32|3205.82|3204.32|4167
1593019500000|2020-06-24 17:25:00|3206.82|3205.32|3202.82|3201.32|3207.82|3206.32|3202.82|3201.32|5873
1593019800000|2020-06-24 17:30:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3971
1593020100000|2020-06-24 17:35:00|3198.82|3197.32|3197.82|3196.32|3200.82|3199.32|3196.82|3195.32|1990
1593020400000|2020-06-24 17:40:00|3197.32|3195.82|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1834
1593020700000|2020-06-24 17:45:00|3197.32|3195.82|3199.82|3198.32|3199.82|3198.32|3194.32|3192.82|2198
1593021000000|2020-06-24 17:50:00|3198.82|3197.32|3198.82|3197.32|3199.82|3198.32|3196.82|3195.32|1277
1593021300000|2020-06-24 17:55:00|3197.82|3196.32|3199.82|3198.32|3199.82|3198.32|3196.82|3195.32|810
1593021600000|2020-06-24 18:00:00|3200.82|3199.32|3193.82|3192.32|3201.82|3200.32|3192.32|3190.82|2796
1593021900000|2020-06-24 18:05:00|3194.32|3192.82|3202.82|3201.32|3202.82|3201.32|3194.32|3192.82|1684
1593022200000|2020-06-24 18:10:00|3201.82|3200.32|3200.82|3199.32|3202.82|3201.32|3198.82|3197.32|1073
1593022500000|2020-06-24 18:15:00|3199.82|3198.32|3203.82|3202.32|3205.82|3204.32|3199.82|3198.32|1691
1593022800000|2020-06-24 18:20:00|3204.82|3203.32|3202.82|3201.32|3205.82|3204.32|3201.82|3200.32|831
1593023100000|2020-06-24 18:25:00|3203.82|3202.32|3206.82|3205.32|3207.82|3206.32|3201.82|3200.32|1250
1593023400000|2020-06-24 18:30:00|3205.82|3204.32|3207.82|3206.32|3209.82|3208.32|3204.82|3203.32|2208
1593023700000|2020-06-24 18:35:00|3206.82|3205.32|3207.82|3206.32|3207.82|3206.32|3205.82|3204.32|1928
1593024000000|2020-06-24 18:40:00|3206.82|3205.32|3202.82|3201.32|3208.82|3207.32|3201.82|3200.32|3071
1593024300000|2020-06-24 18:45:00|3201.82|3200.32|3205.82|3204.32|3208.82|3207.32|3201.82|3200.32|3163
1593024600000|2020-06-24 18:50:00|3206.82|3205.32|3203.82|3202.32|3206.82|3205.32|3201.82|3200.32|1593
1593024900000|2020-06-24 18:55:00|3204.82|3203.32|3202.82|3201.32|3206.82|3205.32|3201.82|3200.32|1813
1593025200000|2020-06-24 19:00:00|3203.82|3202.32|3209.82|3208.32|3209.82|3208.32|3203.82|3202.32|1899
1593025500000|2020-06-24 19:05:00|3208.82|3207.32|3206.82|3205.32|3208.82|3207.32|3205.82|3204.32|2213
1593025800000|2020-06-24 19:10:00|3207.32|3205.82|3212.82|3211.32|3213.82|3212.32|3204.82|3203.32|3013
1593026100000|2020-06-24 19:15:00|3211.82|3210.32|3216.82|3215.32|3218.82|3217.32|3211.82|3210.32|3510
1593026400000|2020-06-24 19:20:00|3217.82|3216.32|3212.82|3211.32|3217.82|3216.32|3212.82|3211.32|1978
1593026700000|2020-06-24 19:25:00|3213.82|3212.32|3210.32|3208.82|3215.82|3214.32|3209.82|3208.32|2120
1593027000000|2020-06-24 19:30:00|3209.82|3208.32|3209.82|3208.32|3212.82|3211.32|3208.82|3207.32|3298
1593027300000|2020-06-24 19:35:00|3210.32|3208.82|3208.82|3207.32|3211.82|3210.32|3206.82|3205.32|1493
1593027600000|2020-06-24 19:40:00|3207.82|3206.32|3215.82|3214.32|3216.82|3215.32|3207.82|3206.32|3550
1593027900000|2020-06-24 19:45:00|3216.82|3215.32|3212.82|3211.32|3217.82|3216.32|3212.82|3211.32|1608
1593028200000|2020-06-24 19:50:00|3210.82|3209.32|3200.82|3199.32|3211.82|3210.32|3200.82|3199.32|6166
1593028500000|2020-06-24 19:55:00|3201.82|3200.32|3203.82|3202.32|3205.82|3204.32|3200.82|3199.32|5105
1593028800000|2020-06-24 20:00:00|3206.67|3203.67|3212.47|3209.47|3215.87|3212.87|3206.47|3203.47|259
1593029100000|2020-06-24 20:05:00|3212.17|3209.17|3213.27|3210.27|3213.47|3210.47|3208.57|3205.57|0
1593029400000|2020-06-24 20:10:00|3212.97|3209.97|3217.47|3214.47|3218.07|3215.07|3209.57|3206.57|0
1593029700000|2020-06-24 20:15:00|3217.57|3214.57|3216.07|3213.07|3217.67|3214.67|3215.57|3212.57|0
1593030000000|2020-06-24 20:20:00|3215.97|3212.97|3215.37|3212.37|3216.07|3213.07|3215.27|3212.27|0
1593030300000|2020-06-24 20:25:00|3215.47|3212.47|3215.17|3212.17|3215.77|3212.77|3214.67|3211.67|0
1593030600000|2020-06-24 20:30:00|3216.77|3213.77|3216.77|3213.77|3217.07|3214.07|3212.57|3209.57|0
1593030900000|2020-06-24 20:35:00|3217.07|3214.07|3216.77|3213.77|3217.57|3214.57|3215.97|3212.97|0
1593031200000|2020-06-24 20:40:00|3217.07|3214.07|3213.67|3210.67|3217.27|3214.27|3213.37|3210.37|0
1593031500000|2020-06-24 20:45:00|3213.07|3210.07|3215.97|3212.97|3216.57|3213.57|3212.87|3209.87|0
1593031800000|2020-06-24 20:50:00|3215.77|3212.77|3217.07|3214.07|3217.87|3214.87|3215.47|3212.47|0
1593032100000|2020-06-24 20:55:00|3216.77|3213.77|3217.57|3214.57|3217.87|3214.87|3215.97|3212.97|0
1593032400000|2020-06-24 21:00:00|3217.37|3214.37|3217.07|3214.07|3217.67|3214.67|3216.87|3213.87|0
1593032700000|2020-06-24 21:05:00|3217.27|3214.27|3217.07|3214.07|3217.47|3214.47|3216.97|3213.97|0
1593033000000|2020-06-24 21:10:00|3217.27|3214.27|3217.17|3214.17|3217.47|3214.47|3217.07|3214.07|0
1593033300000|2020-06-24 21:15:00|3217.27|3214.27|3217.57|3214.57|3217.57|3214.57|3217.07|3214.07|0
1593033600000|2020-06-24 21:20:00|3217.37|3214.37|3217.07|3214.07|3217.67|3214.67|3217.07|3214.07|0
1593033900000|2020-06-24 21:25:00|3217.17|3214.17|3217.17|3214.17|3217.37|3214.37|3216.97|3213.97|0
1593034200000|2020-06-24 21:30:00|3217.07|3214.07|3217.37|3214.37|3217.37|3214.37|3216.97|3213.97|0
1593034500000|2020-06-24 21:35:00|3217.07|3214.07|3216.77|3213.77|3217.07|3214.07|3216.77|3213.77|0
1593034800000|2020-06-24 21:40:00|3216.87|3213.87|3216.87|3213.87|3217.07|3214.07|3216.17|3213.17|0
1593035100000|2020-06-24 21:45:00|3216.77|3213.77|3216.37|3213.37|3216.87|3213.87|3216.27|3213.27|0
1593035400000|2020-06-24 21:50:00|3216.57|3213.57|3216.07|3213.07|3216.67|3213.67|3215.77|3212.77|0
1593035700000|2020-06-24 21:55:00|3216.17|3213.17|3215.47|3212.47|3216.27|3213.27|3215.47|3212.47|0
1593036000000|2020-06-24 22:00:00|3214.67|3211.67|3218.87|3215.87|3219.77|3216.77|3211.57|3208.57|0
1593036300000|2020-06-24 22:05:00|3219.27|3216.27|3215.77|3212.77|3219.27|3216.27|3215.37|3212.37|0
1593036600000|2020-06-24 22:10:00|3215.37|3212.37|3211.57|3208.57|3215.57|3212.57|3209.17|3206.17|0
1593036900000|2020-06-24 22:15:00|3211.47|3208.47|3210.67|3207.67|3212.77|3209.77|3209.87|3206.87|0
1593037200000|2020-06-24 22:20:00|3210.37|3207.37|3214.27|3211.27|3216.67|3213.67|3210.37|3207.37|0
1593037500000|2020-06-24 22:25:00|3214.57|3211.57|3215.37|3212.37|3218.97|3215.97|3213.27|3210.27|0
1593037800000|2020-06-24 22:30:00|3215.57|3212.57|3212.97|3209.97|3216.17|3213.17|3212.77|3209.77|0
1593038100000|2020-06-24 22:35:00|3213.27|3210.27|3214.27|3211.27|3215.57|3212.57|3213.27|3210.27|0
1593038400000|2020-06-24 22:40:00|3214.57|3211.57|3215.07|3212.07|3216.57|3213.57|3213.67|3210.67|0
1593038700000|2020-06-24 22:45:00|3214.87|3211.87|3214.57|3211.57|3215.87|3212.87|3212.97|3209.97|0
1593039000000|2020-06-24 22:50:00|3214.47|3211.47|3211.57|3208.57|3215.07|3212.07|3210.77|3207.77|0
1593039300000|2020-06-24 22:55:00|3211.47|3208.47|3209.47|3206.47|3212.17|3209.17|3207.77|3204.77|0
1593039600000|2020-06-24 23:00:00|3209.57|3206.57|3209.07|3206.07|3210.07|3207.07|3208.57|3205.57|0
1593039900000|2020-06-24 23:05:00|3209.37|3206.37|3207.07|3204.07|3210.07|3207.07|3206.77|3203.77|0
1593040200000|2020-06-24 23:10:00|3206.77|3203.77|3207.37|3204.37|3207.47|3204.47|3204.67|3201.67|0
1593040500000|2020-06-24 23:15:00|3207.57|3204.57|3206.77|3203.77|3208.07|3205.07|3206.57|3203.57|0
1593040800000|2020-06-24 23:20:00|3207.07|3204.07|3202.37|3199.37|3207.87|3204.87|3202.37|3199.37|0
1593041100000|2020-06-24 23:25:00|3202.57|3199.57|3204.97|3201.97|3205.27|3202.27|3202.57|3199.57|0
1593041400000|2020-06-24 23:30:00|3205.07|3202.07|3204.67|3201.67|3208.07|3205.07|3204.47|3201.47|0
1593041700000|2020-06-24 23:35:00|3204.97|3201.97|3204.57|3201.57|3206.27|3203.27|3202.07|3199.07|0
1593042000000|2020-06-24 23:40:00|3204.47|3201.47|3205.87|3202.87|3205.87|3202.87|3203.37|3200.37|0
1593042300000|2020-06-24 23:45:00|3205.77|3202.77|3206.77|3203.77|3208.07|3205.07|3205.77|3202.77|0
1593042600000|2020-06-24 23:50:00|3207.37|3204.37|3204.67|3201.67|3207.57|3204.57|3203.97|3200.97|0
1593042900000|2020-06-24 23:55:00|3204.87|3201.87|3202.07|3199.07|3207.17|3204.17|3202.07|3199.07|0
1593043200000|2020-06-25 00:00:00|3202.37|3199.37|3206.77|3203.77|3207.87|3204.87|3198.97|3195.97|0
1593043500000|2020-06-25 00:05:00|3207.07|3204.07|3208.07|3205.07|3212.27|3209.27|3206.27|3203.27|0
1593043800000|2020-06-25 00:10:00|3208.37|3205.37|3205.97|3202.97|3210.47|3207.47|3205.27|3202.27|0
1593044100000|2020-06-25 00:15:00|3205.77|3202.77|3216.07|3214.07|3216.07|3214.07|3205.07|3202.77|719
1593044400000|2020-06-25 00:20:00|3216.57|3214.57|3216.07|3214.07|3218.07|3216.07|3214.07|3212.07|375
1593044700000|2020-06-25 00:25:00|3215.07|3213.07|3218.07|3216.07|3220.07|3218.07|3215.07|3213.07|369
1593045000000|2020-06-25 00:30:00|3218.57|3216.57|3218.57|3216.57|3221.07|3219.07|3218.07|3216.07|163
1593045300000|2020-06-25 00:35:00|3218.07|3216.07|3217.07|3215.07|3219.07|3217.07|3217.07|3215.07|173
1593045600000|2020-06-25 00:40:00|3218.07|3216.07|3216.07|3214.07|3218.07|3216.07|3215.07|3213.07|173
1593045900000|2020-06-25 00:45:00|3217.07|3215.07|3222.07|3220.07|3222.57|3220.57|3216.07|3214.07|231
1593046200000|2020-06-25 00:50:00|3221.07|3219.07|3224.57|3222.57|3225.07|3223.07|3221.07|3219.07|1330
1593046500000|2020-06-25 00:55:00|3224.07|3222.07|3223.07|3221.07|3226.07|3224.07|3223.07|3221.07|134
1593046800000|2020-06-25 01:00:00|3224.07|3222.07|3226.07|3224.07|3228.07|3226.07|3224.07|3222.07|208
1593047100000|2020-06-25 01:05:00|3225.07|3223.07|3220.07|3218.07|3225.57|3223.57|3219.57|3217.57|239
1593047400000|2020-06-25 01:10:00|3219.57|3217.57|3218.57|3216.57|3220.07|3218.07|3218.07|3216.07|116
1593047700000|2020-06-25 01:15:00|3218.07|3216.07|3216.07|3214.07|3219.07|3217.07|3215.07|3213.07|166
1593048000000|2020-06-25 01:20:00|3215.57|3213.57|3216.07|3214.07|3217.07|3215.07|3215.07|3213.07|207
1593048300000|2020-06-25 01:25:00|3215.57|3213.57|3211.07|3209.07|3215.57|3213.57|3208.07|3206.07|305
1593048600000|2020-06-25 01:30:00|3210.57|3208.57|3208.07|3206.07|3210.57|3208.57|3205.07|3203.07|541
1593048900000|2020-06-25 01:35:00|3209.07|3207.07|3207.07|3205.07|3209.07|3207.07|3207.07|3205.07|246
1593049200000|2020-06-25 01:40:00|3206.07|3204.07|3199.07|3197.07|3206.07|3204.07|3199.07|3197.07|639
1593049500000|2020-06-25 01:45:00|3199.57|3197.57|3200.07|3198.07|3205.07|3203.07|3199.07|3197.07|497
1593049800000|2020-06-25 01:50:00|3201.07|3199.07|3199.07|3197.07|3202.07|3200.07|3198.07|3196.07|337
1593050100000|2020-06-25 01:55:00|3199.57|3197.57|3192.07|3190.07|3199.57|3197.57|3190.07|3188.07|554
1593050400000|2020-06-25 02:00:00|3191.07|3189.07|3190.07|3188.07|3194.07|3192.07|3189.07|3187.07|573
1593050700000|2020-06-25 02:05:00|3189.07|3187.07|3188.07|3186.07|3192.07|3190.07|3186.07|3184.07|384
1593051000000|2020-06-25 02:10:00|3187.07|3185.07|3183.07|3181.07|3187.07|3185.07|3182.07|3180.07|529
1593051300000|2020-06-25 02:15:00|3184.07|3182.07|3188.07|3186.07|3190.07|3188.07|3182.07|3180.07|1026
1593051600000|2020-06-25 02:20:00|3187.07|3185.07|3191.07|3189.07|3192.07|3190.07|3187.07|3185.07|366
1593051900000|2020-06-25 02:25:00|3190.07|3188.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|100
1593052200000|2020-06-25 02:30:00|3191.57|3189.57|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|54
1593052500000|2020-06-25 02:35:00|3190.57|3188.57|3194.07|3192.07|3194.07|3192.07|3189.07|3187.07|100
1593052800000|2020-06-25 02:40:00|3195.07|3193.07|3196.07|3194.07|3197.07|3195.07|3194.07|3192.07|187
1593053100000|2020-06-25 02:45:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3195.07|3193.07|92
1593053400000|2020-06-25 02:50:00|3195.07|3193.07|3190.07|3188.07|3196.07|3194.07|3190.07|3188.07|158
1593053700000|2020-06-25 02:55:00|3189.07|3187.07|3196.07|3194.07|3197.07|3195.07|3189.07|3187.07|109
1593054000000|2020-06-25 03:00:00|3197.07|3195.07|3198.07|3196.07|3198.07|3196.07|3196.07|3194.07|178
1593054300000|2020-06-25 03:05:00|3199.07|3197.07|3199.57|3197.57|3202.07|3200.07|3199.07|3197.07|175
1593054600000|2020-06-25 03:10:00|3199.07|3197.07|3199.07|3197.07|3201.07|3199.07|3199.07|3197.07|144
1593054900000|2020-06-25 03:15:00|3199.57|3197.57|3199.07|3197.07|3200.07|3198.07|3198.07|3196.07|110
1593055200000|2020-06-25 03:20:00|3198.57|3196.57|3194.57|3192.57|3198.57|3196.57|3194.07|3192.07|216
1593055500000|2020-06-25 03:25:00|3194.07|3192.07|3194.07|3192.07|3196.07|3194.07|3193.07|3191.07|442
1593055800000|2020-06-25 03:30:00|3195.07|3193.07|3192.07|3190.07|3196.07|3194.07|3192.07|3190.07|546
1593056100000|2020-06-25 03:35:00|3191.07|3189.07|3190.07|3188.07|3192.07|3190.07|3190.07|3188.07|117
1593056400000|2020-06-25 03:40:00|3190.57|3188.57|3191.07|3189.07|3193.07|3191.07|3190.57|3188.57|91
1593056700000|2020-06-25 03:45:00|3191.57|3189.57|3190.07|3188.07|3193.07|3191.07|3188.07|3186.07|101
1593057000000|2020-06-25 03:50:00|3191.07|3189.07|3198.07|3196.07|3199.07|3197.07|3191.07|3189.07|511
1593057300000|2020-06-25 03:55:00|3199.07|3197.07|3201.07|3199.07|3202.07|3200.07|3199.07|3197.07|467
1593057600000|2020-06-25 04:00:00|3202.07|3200.07|3199.07|3197.07|3202.07|3200.07|3198.07|3196.07|75
1593057900000|2020-06-25 04:05:00|3198.07|3196.07|3201.07|3199.07|3203.07|3201.07|3198.07|3196.07|162
1593058200000|2020-06-25 04:10:00|3200.57|3198.57|3200.07|3198.07|3202.07|3200.07|3200.07|3198.07|96
1593058500000|2020-06-25 04:15:00|3199.57|3197.57|3197.07|3195.07|3199.57|3197.57|3197.07|3195.07|73
1593058800000|2020-06-25 04:20:00|3198.07|3196.07|3198.57|3196.57|3200.07|3198.07|3198.07|3196.07|167
1593059100000|2020-06-25 04:25:00|3198.07|3196.07|3198.07|3196.07|3199.07|3197.07|3198.07|3196.07|4
1593059400000|2020-06-25 04:30:00|3197.57|3195.57|3195.07|3193.07|3198.07|3196.07|3195.07|3193.07|169
1593059700000|2020-06-25 04:35:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|116
1593060000000|2020-06-25 04:40:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|79
1593060300000|2020-06-25 04:45:00|3192.57|3190.57|3189.07|3187.07|3192.57|3190.57|3188.07|3186.07|157
1593060600000|2020-06-25 04:50:00|3190.07|3188.07|3194.07|3192.07|3194.07|3192.07|3190.07|3188.07|92
1593060900000|2020-06-25 04:55:00|3193.07|3191.07|3194.07|3192.07|3195.07|3193.07|3191.07|3189.07|344
1593061200000|2020-06-25 05:00:00|3193.07|3191.07|3196.07|3194.07|3196.07|3194.07|3192.57|3190.57|121
1593061500000|2020-06-25 05:05:00|3195.57|3193.57|3195.07|3193.07|3196.07|3194.07|3191.07|3189.07|1046
1593061800000|2020-06-25 05:10:00|3194.07|3192.07|3195.07|3193.07|3196.07|3194.07|3193.07|3191.07|226
1593062100000|2020-06-25 05:15:00|3194.57|3192.57|3194.57|3192.57|3195.07|3193.07|3193.07|3191.07|107
1593062400000|2020-06-25 05:20:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|166
1593062700000|2020-06-25 05:25:00|3196.57|3194.57|3198.07|3196.07|3198.07|3196.07|3196.07|3194.07|151
1593063000000|2020-06-25 05:30:00|3197.57|3195.57|3201.07|3199.07|3201.07|3199.07|3197.07|3195.07|282
1593063300000|2020-06-25 05:35:00|3202.07|3200.07|3199.07|3197.07|3203.07|3201.07|3197.57|3195.57|555
1593063600000|2020-06-25 05:40:00|3198.07|3196.07|3196.07|3194.07|3199.07|3197.07|3195.07|3193.07|272
1593063900000|2020-06-25 05:45:00|3197.07|3195.07|3199.07|3197.07|3202.07|3200.07|3196.07|3194.07|422
1593064200000|2020-06-25 05:50:00|3200.07|3198.07|3199.07|3197.07|3202.07|3200.07|3199.07|3197.07|1701
1593064500000|2020-06-25 05:55:00|3200.07|3198.07|3205.07|3203.07|3206.07|3204.07|3200.07|3198.07|2578
1593064800000|2020-06-25 06:00:00|3204.82|3203.32|3204.82|3203.32|3211.82|3210.32|3203.82|3202.32|2875
1593065100000|2020-06-25 06:05:00|3205.32|3203.82|3200.82|3199.32|3206.82|3205.32|3199.82|3198.32|1786
1593065400000|2020-06-25 06:10:00|3199.82|3198.32|3197.82|3196.32|3202.82|3201.32|3197.82|3196.32|1512
1593065700000|2020-06-25 06:15:00|3198.82|3197.32|3197.82|3196.32|3200.82|3199.32|3196.82|3195.32|1188
1593066000000|2020-06-25 06:20:00|3198.32|3196.82|3194.82|3193.32|3199.82|3198.32|3194.82|3193.32|1141
1593066300000|2020-06-25 06:25:00|3195.82|3194.32|3194.82|3193.32|3196.82|3195.32|3193.82|3192.32|1500
1593066600000|2020-06-25 06:30:00|3195.82|3194.32|3200.82|3199.32|3200.82|3199.32|3194.82|3193.32|2210
1593066900000|2020-06-25 06:35:00|3201.82|3200.32|3200.82|3199.32|3201.82|3200.32|3197.82|3196.32|1236
1593067200000|2020-06-25 06:40:00|3201.82|3200.32|3194.82|3193.32|3201.82|3200.32|3194.82|3193.32|1423
1593067500000|2020-06-25 06:45:00|3195.32|3193.82|3190.82|3189.32|3195.32|3193.82|3188.82|3187.32|2568
1593067800000|2020-06-25 06:50:00|3189.82|3188.32|3188.82|3187.32|3190.82|3189.32|3187.82|3186.32|2350
1593068100000|2020-06-25 06:55:00|3187.82|3186.32|3189.82|3188.32|3190.82|3189.32|3185.82|3184.32|2658
1593068400000|2020-06-25 07:00:00|3190.82|3189.32|3186.82|3185.32|3194.82|3193.32|3180.82|3179.32|18094
1593068700000|2020-06-25 07:05:00|3185.82|3184.32|3181.82|3180.32|3189.82|3188.32|3180.82|3179.32|12877
1593069000000|2020-06-25 07:10:00|3182.82|3181.32|3160.82|3159.32|3184.82|3183.32|3157.82|3156.32|28340
1593069300000|2020-06-25 07:15:00|3159.82|3158.32|3157.82|3156.32|3161.82|3160.32|3153.82|3152.32|18330
1593069600000|2020-06-25 07:20:00|3156.82|3155.32|3152.82|3151.32|3157.82|3156.32|3148.82|3147.32|15894
1593069900000|2020-06-25 07:25:00|3152.32|3150.82|3164.82|3163.32|3164.82|3163.32|3150.82|3149.32|11155
1593070200000|2020-06-25 07:30:00|3163.82|3162.32|3166.82|3165.32|3170.82|3169.32|3162.82|3161.32|10738
1593070500000|2020-06-25 07:35:00|3167.82|3166.32|3171.82|3170.32|3171.82|3170.32|3164.82|3163.32|10118
1593070800000|2020-06-25 07:40:00|3172.5|3171|3168.5|3167|3178.5|3177|3167.5|3166|8651
1593071100000|2020-06-25 07:45:00|3169.5|3168|3170.5|3169|3174.5|3173|3169.5|3168|8170
1593071400000|2020-06-25 07:50:00|3171.5|3170|3169.5|3168|3171.5|3170|3165.5|3164|6098
1593071700000|2020-06-25 07:55:00|3170.5|3169|3174.5|3173|3175.5|3174|3169.5|3168|5069
1593072000000|2020-06-25 08:00:00|3175.5|3174|3184.5|3183|3186.5|3185|3173.5|3172|12474
1593072300000|2020-06-25 08:05:00|3185.5|3184|3194.5|3193|3195.5|3194|3182.5|3181|9242
1593072600000|2020-06-25 08:10:00|3195.5|3194|3200.5|3199|3204.5|3203|3193.5|3192|11891
1593072900000|2020-06-25 08:15:00|3201.5|3200|3210.5|3209|3212|3210.5|3200.5|3199|11242
1593073200000|2020-06-25 08:20:00|3211.5|3210|3215.5|3214|3218.5|3217|3210.5|3209|19555
1593073500000|2020-06-25 08:25:00|3214.5|3213|3207.5|3206|3214.5|3213|3206.5|3205|7513
1593073800000|2020-06-25 08:30:00|3208.5|3207|3206.5|3205|3213.5|3212|3204|3202.5|7737
1593074100000|2020-06-25 08:35:00|3207.5|3206|3206.5|3205|3209.5|3208|3203.5|3202|6568
1593074400000|2020-06-25 08:40:00|3205.5|3204|3216.5|3215|3217.5|3216|3202.5|3201|8462
1593074700000|2020-06-25 08:45:00|3215.5|3214|3211.5|3210|3217.5|3216|3210.5|3209|5729
1593075000000|2020-06-25 08:50:00|3212.5|3211|3213.5|3212|3214.5|3213|3211.5|3210|2133
1593075300000|2020-06-25 08:55:00|3212.5|3211|3209.5|3208|3213.5|3212|3206.5|3205|6769
1593075600000|2020-06-25 09:00:00|3210.5|3209|3216.5|3215|3216.5|3215|3204.5|3203|5037
1593075900000|2020-06-25 09:05:00|3215.5|3214|3211.5|3210|3216.5|3215|3210.5|3209|7691
1593076200000|2020-06-25 09:10:00|3210.5|3209|3209.5|3208|3212.5|3211|3206.5|3205|4508
1593076500000|2020-06-25 09:15:00|3208.5|3207|3209.5|3208|3211.5|3210|3208.5|3207|4922
1593076800000|2020-06-25 09:20:00|3210.5|3209|3212.5|3211|3214.5|3213|3207|3205.5|4747
1593077100000|2020-06-25 09:25:00|3212|3210.5|3214.5|3213|3214.5|3213|3208.5|3207|11656
1593077400000|2020-06-25 09:30:00|3213.5|3212|3214.5|3213|3217.5|3216|3212.5|3211|5680
1593077700000|2020-06-25 09:35:00|3215.5|3214|3218.5|3217|3219.5|3218|3213.5|3212|5353
1593078000000|2020-06-25 09:40:00|3217.5|3216|3195.5|3194|3217.5|3216|3192.5|3191|16734
1593078300000|2020-06-25 09:45:00|3194.5|3193|3203.5|3202|3203.5|3202|3192.5|3191|9796
1593078600000|2020-06-25 09:50:00|3202.5|3201|3203.5|3202|3205.5|3204|3201.5|3200|3790
1593078900000|2020-06-25 09:55:00|3204.5|3203|3205.5|3204|3209|3207.5|3204.5|3203|3357
1593079200000|2020-06-25 10:00:00|3206.5|3205|3206.5|3205|3208.5|3207|3204.5|3203|3260
1593079500000|2020-06-25 10:05:00|3205.5|3204|3200.5|3199|3205.5|3204|3197.5|3196|6173
1593079800000|2020-06-25 10:10:00|3199.5|3198|3198.5|3197|3202|3200.5|3196.5|3195|4070
1593080100000|2020-06-25 10:15:00|3199.5|3198|3195.5|3194|3200.5|3199|3194.5|3193|2602
1593080400000|2020-06-25 10:20:00|3196.5|3195|3203.5|3202|3203.5|3202|3196.5|3195|3015
1593080700000|2020-06-25 10:25:00|3204.5|3203|3203.5|3202|3205.5|3204|3201.5|3200|3306
1593081000000|2020-06-25 10:30:00|3202.5|3201|3204.5|3203|3206.5|3205|3199.5|3198|4370
1593081300000|2020-06-25 10:35:00|3205.5|3204|3203.5|3202|3206.5|3205|3198.5|3197|5885
1593081600000|2020-06-25 10:40:00|3202.5|3201|3204.5|3203|3204.5|3203|3198.5|3197|3821
1593081900000|2020-06-25 10:45:00|3205|3203.5|3202.5|3201|3206.5|3205|3201.5|3200|2970
1593082200000|2020-06-25 10:50:00|3204.5|3203|3209.5|3208|3210.5|3209|3201.5|3200|4370
1593082500000|2020-06-25 10:55:00|3208.5|3207|3213.5|3212|3213.5|3212|3208.5|3207|1421
1593082800000|2020-06-25 11:00:00|3212.5|3211|3209.5|3208|3213.5|3212|3206.5|3205|3780
1593083100000|2020-06-25 11:05:00|3210|3208.5|3211.5|3210|3211.5|3210|3208.5|3207|1302
1593083400000|2020-06-25 11:10:00|3212.5|3211|3211.5|3210|3213.5|3212|3209.5|3208|1952
1593083700000|2020-06-25 11:15:00|3210.5|3209|3202.5|3201|3210.5|3209|3201.5|3200|3609
1593084000000|2020-06-25 11:20:00|3203.5|3202|3201.5|3200|3205.5|3204|3201.5|3200|2733
1593084300000|2020-06-25 11:25:00|3202.5|3201|3202.5|3201|3204.5|3203|3201.5|3200|3086
1593084600000|2020-06-25 11:30:00|3203.5|3202|3204.5|3203|3204.5|3203|3201.5|3200|5687
1593084900000|2020-06-25 11:35:00|3203.5|3202|3201.5|3200|3203.5|3202|3200.5|3199|1726
1593085200000|2020-06-25 11:40:00|3201|3199.5|3196|3194.5|3203|3201.5|3193|3191.5|9180
1593085500000|2020-06-25 11:45:00|3197|3195.5|3197|3195.5|3197|3195.5|3192|3190.5|5210
1593085800000|2020-06-25 11:50:00|3196|3194.5|3196|3194.5|3196|3194.5|3193|3191.5|2892
1593086100000|2020-06-25 11:55:00|3195|3193.5|3193|3191.5|3196|3194.5|3192.5|3191|3334
1593086400000|2020-06-25 12:00:00|3194|3192.5|3194|3192.5|3197|3195.5|3192|3190.5|4481
1593086700000|2020-06-25 12:05:00|3193|3191.5|3195|3193.5|3196|3194.5|3192|3190.5|2483
1593087000000|2020-06-25 12:10:00|3194|3192.5|3198|3196.5|3199|3197.5|3193|3191.5|2741
1593087300000|2020-06-25 12:15:00|3197.5|3196|3196|3194.5|3199|3197.5|3195|3193.5|2507
1593087600000|2020-06-25 12:20:00|3195|3193.5|3199|3197.5|3199|3197.5|3195|3193.5|2095
1593087900000|2020-06-25 12:25:00|3198|3196.5|3200|3198.5|3201|3199.5|3198|3196.5|2633
1593088200000|2020-06-25 12:30:00|3199|3197.5|3195|3193.5|3200|3198.5|3190|3188.5|10632
1593088500000|2020-06-25 12:35:00|3194.5|3193|3196|3194.5|3208|3206.5|3194|3192.5|9414
1593088800000|2020-06-25 12:40:00|3195|3193.5|3192|3190.5|3198|3196.5|3192|3190.5|7097
1593089100000|2020-06-25 12:45:00|3193|3191.5|3199|3197.5|3200|3198.5|3189|3187.5|8688
1593089400000|2020-06-25 12:50:00|3198|3196.5|3198|3196.5|3200|3198.5|3196|3194.5|3215
1593089700000|2020-06-25 12:55:00|3197|3195.5|3193|3191.5|3199|3197.5|3193|3191.5|4319
1593090000000|2020-06-25 13:00:00|3194|3192.5|3201|3199.5|3202|3200.5|3194|3192.5|3092
1593090300000|2020-06-25 13:05:00|3201.5|3200|3205|3203.5|3207|3205.5|3200|3198.5|3876
1593090600000|2020-06-25 13:10:00|3206|3204.5|3211|3209.5|3212|3210.5|3204|3202.5|7141
1593090900000|2020-06-25 13:15:00|3212|3210.5|3213|3211.5|3215|3213.5|3211|3209.5|7135
1593091200000|2020-06-25 13:20:00|3214|3212.5|3213|3211.5|3214|3212.5|3207|3205.5|20157
1593091500000|2020-06-25 13:25:00|3212|3210.5|3208|3206.5|3212|3210.5|3207|3205.5|6446
1593091800000|2020-06-25 13:30:00|3207|3205.5|3209|3207.5|3212|3210.5|3204|3202.5|7827
1593092100000|2020-06-25 13:35:00|3210|3208.5|3211|3209.5|3214|3212.5|3207|3205.5|8492
1593092400000|2020-06-25 13:40:00|3212|3210.5|3199|3197.5|3212|3210.5|3196|3194.5|16488
1593092700000|2020-06-25 13:45:00|3199.5|3198|3193|3191.5|3202|3200.5|3193|3191.5|7763
1593093000000|2020-06-25 13:50:00|3194|3192.5|3206|3204.5|3207|3205.5|3193|3191.5|10747
1593093300000|2020-06-25 13:55:00|3205|3203.5|3205|3203.5|3207|3205.5|3199|3197.5|9501
1593093600000|2020-06-25 14:00:00|3206|3204.5|3212|3210.5|3214|3212.5|3203|3201.5|11076
1593093900000|2020-06-25 14:05:00|3211|3209.5|3209|3207.5|3212|3210.5|3205|3203.5|5792
1593094200000|2020-06-25 14:10:00|3208.71|3207.21|3220.71|3219.21|3221.71|3220.21|3207.71|3206.21|14613
1593094500000|2020-06-25 14:15:00|3220.21|3218.71|3215.71|3214.21|3221.71|3220.21|3214.71|3213.21|12264
1593094800000|2020-06-25 14:20:00|3216.71|3215.21|3223.71|3222.21|3223.71|3222.21|3215.71|3214.21|15158
1593095100000|2020-06-25 14:25:00|3222.71|3221.21|3224.71|3223.21|3229.71|3228.21|3219.71|3218.21|14415
1593095400000|2020-06-25 14:30:00|3225.21|3223.71|3219.71|3218.21|3228.71|3227.21|3219.71|3218.21|8564
1593095700000|2020-06-25 14:35:00|3220.71|3219.21|3218.71|3217.21|3222.71|3221.21|3217.71|3216.21|8687
1593096000000|2020-06-25 14:40:00|3217.71|3216.21|3220.71|3219.21|3221.71|3220.21|3214.71|3213.21|18166
1593096300000|2020-06-25 14:45:00|3220.21|3218.71|3224.71|3223.21|3227.71|3226.21|3220.21|3218.71|11531
1593096600000|2020-06-25 14:50:00|3223.71|3222.21|3223.71|3222.21|3227.71|3226.21|3222.71|3221.21|13712
1593096900000|2020-06-25 14:55:00|3224.71|3223.21|3227.71|3226.21|3230.71|3229.21|3222.71|3221.21|12082
1593097200000|2020-06-25 15:00:00|3226.71|3225.21|3224.71|3223.21|3231.71|3230.21|3223.71|3222.21|15809
1593097500000|2020-06-25 15:05:00|3223.71|3222.21|3223.71|3222.21|3225.71|3224.21|3221.71|3220.21|15819
1593097800000|2020-06-25 15:10:00|3223.21|3221.71|3230.71|3229.21|3232.71|3231.21|3222.71|3221.21|11498
1593098100000|2020-06-25 15:15:00|3229.71|3228.21|3235.71|3234.21|3237.71|3236.21|3228.71|3227.21|14265
1593098400000|2020-06-25 15:20:00|3234.71|3233.21|3232.71|3231.21|3234.71|3233.21|3230.71|3229.21|13741
1593098700000|2020-06-25 15:25:00|3233.71|3232.21|3232.71|3231.21|3233.71|3232.21|3229.71|3228.21|23857
1593099000000|2020-06-25 15:30:00|3231.71|3230.21|3221.71|3220.21|3234.71|3233.21|3219.71|3218.21|57327
1593099300000|2020-06-25 15:35:00|3219.71|3218.21|3220.71|3219.21|3222.71|3221.21|3211.71|3210.21|36614
1593099600000|2020-06-25 15:40:00|3219.71|3218.21|3220.71|3219.21|3220.71|3219.21|3214.71|3213.21|14505
1593099900000|2020-06-25 15:45:00|3219.71|3218.21|3224.71|3223.21|3224.71|3223.21|3219.71|3218.21|8879
1593100200000|2020-06-25 15:50:00|3223.71|3222.21|3224.71|3223.21|3225.71|3224.21|3223.71|3222.21|4321
1593100500000|2020-06-25 15:55:00|3225.71|3224.21|3228.71|3227.21|3228.71|3227.21|3224.71|3223.21|3578
1593100800000|2020-06-25 16:00:00|3229.71|3228.21|3231.71|3230.21|3232.71|3231.21|3228.71|3227.21|3149
1593101100000|2020-06-25 16:05:00|3232.71|3231.21|3232.71|3231.21|3234.71|3233.21|3231.71|3230.21|2965
1593101400000|2020-06-25 16:10:00|3233.71|3232.21|3233.71|3232.21|3233.71|3232.21|3231.71|3230.21|2598
1593101700000|2020-06-25 16:15:00|3234.71|3233.21|3237.71|3236.21|3237.71|3236.21|3234.71|3233.21|4489
1593102000000|2020-06-25 16:20:00|3238.21|3236.71|3240.71|3239.21|3240.71|3239.21|3237.71|3236.21|3644
1593102300000|2020-06-25 16:25:00|3239.71|3238.21|3239.71|3238.21|3240.71|3239.21|3238.71|3237.21|5898
1593102600000|2020-06-25 16:30:00|3240.71|3239.21|3239.71|3238.21|3241.71|3240.21|3235.71|3234.21|8281
1593102900000|2020-06-25 16:35:00|3238.71|3237.21|3241.71|3240.21|3243.71|3242.21|3238.71|3237.21|4575
1593103200000|2020-06-25 16:40:00|3242.71|3241.21|3244.71|3243.21|3244.71|3243.21|3241.71|3240.21|4058
1593103500000|2020-06-25 16:45:00|3245.71|3244.21|3241.71|3240.21|3245.71|3244.21|3241.71|3240.21|3580
1593103800000|2020-06-25 16:50:00|3242.21|3240.71|3241.71|3240.21|3242.71|3241.21|3239.71|3238.21|2052
1593104100000|2020-06-25 16:55:00|3240.71|3239.21|3240.71|3239.21|3240.71|3239.21|3238.71|3237.21|1093
1593104400000|2020-06-25 17:00:00|3239.71|3238.21|3236.71|3235.21|3240.71|3239.21|3234.71|3233.21|2079
1593104700000|2020-06-25 17:05:00|3236.21|3234.71|3236.71|3235.21|3237.71|3236.21|3235.71|3234.21|1239
1593105000000|2020-06-25 17:10:00|3235.71|3234.21|3237.71|3236.21|3238.71|3237.21|3235.71|3234.21|1150
1593105300000|2020-06-25 17:15:00|3236.71|3235.21|3238.71|3237.21|3239.71|3238.21|3236.71|3235.21|798
1593105600000|2020-06-25 17:20:00|3239.71|3238.21|3236.71|3235.21|3239.71|3238.21|3236.71|3235.21|1174
1593105900000|2020-06-25 17:25:00|3237.21|3235.71|3237.71|3236.21|3238.71|3237.21|3236.71|3235.21|909
1593106200000|2020-06-25 17:30:00|3238.21|3236.71|3236.71|3235.21|3238.71|3237.21|3234.71|3233.21|1110
1593106500000|2020-06-25 17:35:00|3237.71|3236.21|3240.71|3239.21|3240.71|3239.21|3235.71|3234.21|1611
1593106800000|2020-06-25 17:40:00|3240.21|3238.71|3239.71|3238.21|3241.71|3240.21|3239.71|3238.21|872
1593107100000|2020-06-25 17:45:00|3240.71|3239.21|3240.71|3239.21|3241.71|3240.21|3239.71|3238.21|596
1593107400000|2020-06-25 17:50:00|3239.71|3238.21|3238.71|3237.21|3239.71|3238.21|3237.71|3236.21|778
1593107700000|2020-06-25 17:55:00|3237.71|3236.21|3238.71|3237.21|3238.71|3237.21|3236.71|3235.21|884
1593108000000|2020-06-25 18:00:00|3237.71|3236.21|3236.71|3235.21|3238.71|3237.21|3234.71|3233.21|809
1593108300000|2020-06-25 18:05:00|3237.71|3236.21|3235.71|3234.21|3237.71|3236.21|3235.71|3234.21|546
1593108600000|2020-06-25 18:10:00|3236.71|3235.21|3236.71|3235.21|3237.71|3236.21|3235.71|3234.21|695
1593108900000|2020-06-25 18:15:00|3237.71|3236.21|3237.71|3236.21|3238.71|3237.21|3236.71|3235.21|512
1593109200000|2020-06-25 18:20:00|3237.21|3235.71|3231.71|3230.21|3237.21|3235.71|3230.71|3229.21|1284
1593109500000|2020-06-25 18:25:00|3232.71|3231.21|3233.71|3232.21|3233.71|3232.21|3231.71|3230.21|335
1593109800000|2020-06-25 18:30:00|3232.71|3231.21|3230.71|3229.21|3232.71|3231.21|3229.71|3228.21|1334
1593110100000|2020-06-25 18:35:00|3231.71|3230.21|3231.71|3230.21|3232.71|3231.21|3228.71|3227.21|1418
1593110400000|2020-06-25 18:40:00|3231.21|3229.71|3233.71|3232.21|3233.71|3232.21|3230.71|3229.21|727
1593110700000|2020-06-25 18:45:00|3232.71|3231.21|3233.71|3232.21|3234.71|3233.21|3231.71|3230.21|786
1593111000000|2020-06-25 18:50:00|3234.71|3233.21|3235.71|3234.21|3236.71|3235.21|3234.71|3233.21|622
1593111300000|2020-06-25 18:55:00|3234.71|3233.21|3236.71|3235.21|3237.71|3236.21|3234.71|3233.21|885
1593111600000|2020-06-25 19:00:00|3235.71|3234.21|3241.71|3240.21|3241.71|3240.21|3233.71|3232.21|815
1593111900000|2020-06-25 19:05:00|3242.71|3241.21|3247.71|3246.21|3247.71|3246.21|3242.71|3241.21|2086
1593112200000|2020-06-25 19:10:00|3246.71|3245.21|3245.71|3244.21|3247.71|3246.21|3244.71|3243.21|1036
1593112500000|2020-06-25 19:15:00|3246.71|3245.21|3248.71|3247.21|3249.71|3248.21|3246.71|3245.21|1903
1593112800000|2020-06-25 19:20:00|3249.71|3248.21|3252.71|3251.21|3253.71|3252.21|3249.71|3248.21|1341
1593113100000|2020-06-25 19:25:00|3252.21|3250.71|3256.71|3255.21|3258.21|3256.71|3251.71|3250.21|2156
1593113400000|2020-06-25 19:30:00|3255.71|3254.21|3257.71|3256.21|3259.71|3258.21|3253.71|3252.21|2232
1593113700000|2020-06-25 19:35:00|3258.21|3256.71|3252.71|3251.21|3258.71|3257.21|3251.71|3250.21|2623
1593114000000|2020-06-25 19:40:00|3253.71|3252.21|3252.71|3251.21|3253.71|3252.21|3251.71|3250.21|2391
1593114300000|2020-06-25 19:45:00|3251.71|3250.21|3251.71|3250.21|3253.71|3252.21|3250.71|3249.21|2291
1593114600000|2020-06-25 19:50:00|3253.71|3252.21|3261.71|3260.21|3261.71|3260.21|3252.21|3250.71|5784
1593114900000|2020-06-25 19:55:00|3262.71|3261.21|3260.71|3259.21|3262.71|3261.21|3260.71|3259.21|5572
1593115200000|2020-06-25 20:00:00|3258.36|3255.36|3264.06|3261.06|3264.86|3261.86|3256.96|3253.96|74
1593115500000|2020-06-25 20:05:00|3264.16|3261.16|3262.96|3259.96|3266.36|3263.36|3262.96|3259.96|0
1593115800000|2020-06-25 20:10:00|3262.76|3259.76|3256.86|3253.86|3262.76|3259.76|3255.96|3252.96|0
1593116100000|2020-06-25 20:15:00|3256.76|3253.76|3256.56|3253.56|3257.16|3254.16|3256.46|3253.46|0
1593116400000|2020-06-25 20:20:00|3256.46|3253.46|3257.16|3254.16|3257.16|3254.16|3256.36|3253.36|0
1593116700000|2020-06-25 20:25:00|3257.26|3254.26|3257.96|3254.96|3257.96|3254.96|3257.16|3254.16|0
1593117000000|2020-06-25 20:30:00|3257.36|3254.36|3251.26|3248.26|3258.66|3255.66|3250.76|3247.76|0
1593117300000|2020-06-25 20:35:00|3251.56|3248.56|3253.86|3250.86|3253.86|3250.86|3251.26|3248.26|0
1593117600000|2020-06-25 20:40:00|3253.66|3250.66|3256.26|3253.26|3257.06|3254.06|3253.66|3250.66|0
1593117900000|2020-06-25 20:45:00|3256.56|3253.56|3259.96|3256.96|3260.26|3257.26|3256.26|3253.26|0
1593118200000|2020-06-25 20:50:00|3259.66|3256.66|3260.26|3257.26|3260.26|3257.26|3256.56|3253.56|0
1593118500000|2020-06-25 20:55:00|3259.96|3256.96|3260.36|3257.36|3260.76|3257.76|3258.86|3255.86|0
1593118800000|2020-06-25 21:00:00|3260.06|3257.06|3259.86|3256.86|3260.06|3257.06|3259.56|3256.56|0
1593119100000|2020-06-25 21:05:00|3259.96|3256.96|3259.66|3256.66|3260.26|3257.26|3259.66|3256.66|0
1593119400000|2020-06-25 21:10:00|3259.86|3256.86|3259.56|3256.56|3259.96|3256.96|3259.56|3256.56|0
1593119700000|2020-06-25 21:15:00|3259.66|3256.66|3259.16|3256.16|3259.66|3256.66|3259.16|3256.16|0
1593120000000|2020-06-25 21:20:00|3259.26|3256.26|3259.16|3256.16|3259.26|3256.26|3259.16|3256.16|0
1593120300000|2020-06-25 21:25:00|3259.06|3256.06|3259.26|3256.26|3259.26|3256.26|3259.06|3256.06|0
1593120600000|2020-06-25 21:30:00|3259.36|3256.36|3259.16|3256.16|3259.36|3256.36|3259.16|3256.16|0
1593120900000|2020-06-25 21:35:00|3259.26|3256.26|3259.36|3256.36|3259.36|3256.36|3259.26|3256.26|0
1593121200000|2020-06-25 21:40:00|3259.26|3256.26|3259.26|3256.26|3259.36|3256.36|3259.26|3256.26|0
1593121500000|2020-06-25 21:45:00|3259.36|3256.36|3259.36|3256.36|3259.36|3256.36|3259.26|3256.26|0
1593121800000|2020-06-25 21:50:00|3259.26|3256.26|3259.16|3256.16|3259.36|3256.36|3259.16|3256.16|0
1593122100000|2020-06-25 21:55:00|3259.26|3256.26|3258.66|3255.66|3259.46|3256.46|3258.26|3255.26|0
1593122400000|2020-06-25 22:00:00|3257.86|3254.86|3259.56|3256.56|3260.26|3257.26|3256.36|3253.36|0
1593122700000|2020-06-25 22:05:00|3259.66|3256.66|3257.46|3254.46|3260.06|3257.06|3255.86|3252.86|0
1593123000000|2020-06-25 22:10:00|3257.56|3254.56|3257.96|3254.96|3258.26|3255.26|3255.86|3252.86|0
1593123300000|2020-06-25 22:15:00|3258.26|3255.26|3256.96|3253.96|3258.26|3255.26|3254.86|3251.86|0
1593123600000|2020-06-25 22:20:00|3257.06|3254.06|3259.26|3256.26|3259.26|3256.26|3255.66|3252.66|0
1593123900000|2020-06-25 22:25:00|3259.06|3256.06|3260.06|3257.06|3260.66|3257.66|3259.06|3256.06|0
1593124200000|2020-06-25 22:30:00|3259.86|3256.86|3256.56|3253.56|3259.86|3256.86|3256.16|3253.16|0
1593124500000|2020-06-25 22:35:00|3256.66|3253.66|3256.36|3253.36|3258.26|3255.26|3256.36|3253.36|0
1593124800000|2020-06-25 22:40:00|3256.96|3253.96|3256.66|3253.66|3257.96|3254.96|3255.66|3252.66|0
1593125100000|2020-06-25 22:45:00|3256.76|3253.76|3256.66|3253.66|3257.16|3254.16|3255.36|3252.36|0
1593125400000|2020-06-25 22:50:00|3256.96|3253.96|3259.46|3256.46|3260.06|3257.06|3256.96|3253.96|0
1593125700000|2020-06-25 22:55:00|3259.56|3256.56|3259.86|3256.86|3260.66|3257.66|3259.06|3256.06|0
1593126000000|2020-06-25 23:00:00|3259.56|3256.56|3258.26|3255.26|3260.36|3257.36|3258.26|3255.26|0
1593126300000|2020-06-25 23:05:00|3258.76|3255.76|3258.26|3255.26|3259.86|3256.86|3257.16|3254.16|0
1593126600000|2020-06-25 23:10:00|3258.56|3255.56|3258.26|3255.26|3260.06|3257.06|3257.96|3254.96|0
1593126900000|2020-06-25 23:15:00|3257.96|3254.96|3258.56|3255.56|3259.26|3256.26|3257.96|3254.96|0
1593127200000|2020-06-25 23:20:00|3258.26|3255.26|3264.26|3261.26|3264.86|3261.86|3257.96|3254.96|0
1593127500000|2020-06-25 23:25:00|3264.16|3261.16|3264.56|3261.56|3265.66|3262.66|3263.76|3260.76|0
1593127800000|2020-06-25 23:30:00|3264.86|3261.86|3263.76|3260.76|3266.16|3263.16|3263.56|3260.56|0
1593128100000|2020-06-25 23:35:00|3264.06|3261.06|3264.26|3261.26|3264.56|3261.56|3263.26|3260.26|0
1593128400000|2020-06-25 23:40:00|3264.06|3261.06|3265.86|3262.86|3265.86|3262.86|3264.06|3261.06|0
1593128700000|2020-06-25 23:45:00|3266.16|3263.16|3263.56|3260.56|3266.66|3263.66|3263.26|3260.26|0
1593129000000|2020-06-25 23:50:00|3263.26|3260.26|3262.76|3259.76|3264.56|3261.56|3262.56|3259.56|0
1593129300000|2020-06-25 23:55:00|3262.96|3259.96|3259.56|3256.56|3262.96|3259.96|3259.06|3256.06|0
1593129600000|2020-06-26 00:00:00|3259.26|3256.26|3254.96|3251.96|3260.66|3257.66|3254.36|3251.36|0
1593129900000|2020-06-26 00:05:00|3255.16|3252.16|3256.46|3253.46|3257.56|3254.56|3254.86|3251.86|0
1593130200000|2020-06-26 00:10:00|3256.16|3253.16|3253.66|3250.66|3258.86|3255.86|3250.36|3247.36|0
1593130500000|2020-06-26 00:15:00|3253.46|3250.46|3251.96|3249.96|3255.96|3253.96|3246.96|3244.96|535
1593130800000|2020-06-26 00:20:00|3252.96|3250.96|3252.96|3250.96|3253.96|3251.96|3250.96|3248.96|191
1593131100000|2020-06-26 00:25:00|3253.96|3251.96|3251.96|3249.96|3253.96|3251.96|3249.96|3247.96|230
1593131400000|2020-06-26 00:30:00|3252.46|3250.46|3251.96|3249.96|3252.46|3250.46|3248.46|3246.46|148
1593131700000|2020-06-26 00:35:00|3251.46|3249.46|3248.96|3246.96|3251.46|3249.46|3246.96|3244.96|255
1593132000000|2020-06-26 00:40:00|3249.46|3247.46|3253.96|3251.96|3253.96|3251.96|3248.96|3246.96|154
1593132300000|2020-06-26 00:45:00|3252.96|3250.96|3253.46|3251.46|3255.96|3253.96|3252.96|3250.96|945
1593132600000|2020-06-26 00:50:00|3252.96|3250.96|3255.96|3253.96|3255.96|3253.96|3252.96|3250.96|210
1593132900000|2020-06-26 00:55:00|3256.96|3254.96|3259.96|3257.96|3259.96|3257.96|3255.96|3253.96|343
1593133200000|2020-06-26 01:00:00|3260.96|3258.96|3257.96|3255.96|3260.96|3258.96|3257.96|3255.96|156
1593133500000|2020-06-26 01:05:00|3258.96|3256.96|3257.96|3255.96|3259.96|3257.96|3256.96|3254.96|181
1593133800000|2020-06-26 01:10:00|3258.96|3256.96|3261.96|3259.96|3262.96|3260.96|3258.96|3256.96|367
1593134100000|2020-06-26 01:15:00|3260.96|3258.96|3260.96|3258.96|3262.96|3260.96|3259.96|3257.96|177
1593134400000|2020-06-26 01:20:00|3261.46|3259.46|3260.96|3258.96|3261.96|3259.96|3260.96|3258.96|30
1593134700000|2020-06-26 01:25:00|3261.96|3259.96|3257.96|3255.96|3261.96|3259.96|3256.96|3254.96|165
1593135000000|2020-06-26 01:30:00|3258.46|3256.46|3257.96|3255.96|3259.46|3257.46|3254.96|3252.96|189
1593135300000|2020-06-26 01:35:00|3256.96|3254.96|3256.96|3254.96|3257.96|3255.96|3255.96|3253.96|136
1593135600000|2020-06-26 01:40:00|3257.46|3255.46|3256.96|3254.96|3257.96|3255.96|3254.96|3252.96|102
1593135900000|2020-06-26 01:45:00|3256.46|3254.46|3259.96|3257.96|3259.96|3257.96|3256.46|3254.46|120
1593136200000|2020-06-26 01:50:00|3260.96|3258.96|3261.96|3259.96|3262.46|3260.46|3259.96|3257.96|144
1593136500000|2020-06-26 01:55:00|3262.96|3260.96|3261.96|3259.96|3262.96|3260.96|3261.96|3259.96|131
1593136800000|2020-06-26 02:00:00|3262.96|3260.96|3260.96|3258.96|3262.96|3260.96|3260.96|3258.96|74
1593137100000|2020-06-26 02:05:00|3260.46|3258.46|3260.96|3258.96|3261.96|3259.96|3259.96|3257.96|128
1593137400000|2020-06-26 02:10:00|3260.46|3258.46|3257.96|3255.96|3260.96|3258.96|3257.96|3255.96|168
1593137700000|2020-06-26 02:15:00|3258.46|3256.46|3251.96|3249.96|3258.96|3256.96|3251.96|3249.96|307
1593138000000|2020-06-26 02:20:00|3252.46|3250.46|3251.96|3249.96|3252.96|3250.96|3250.96|3248.96|196
1593138300000|2020-06-26 02:25:00|3252.96|3250.96|3251.96|3249.96|3252.96|3250.96|3251.96|3249.96|260
1593138600000|2020-06-26 02:30:00|3252.46|3250.46|3252.96|3250.96|3252.96|3250.96|3251.96|3249.96|65
1593138900000|2020-06-26 02:35:00|3251.96|3249.96|3252.96|3250.96|3252.96|3250.96|3251.96|3249.96|86
1593139200000|2020-06-26 02:40:00|3253.96|3251.96|3252.96|3250.96|3254.96|3252.96|3252.96|3250.96|503
1593139500000|2020-06-26 02:45:00|3253.46|3251.46|3255.96|3253.96|3255.96|3253.96|3253.46|3251.46|34
1593139800000|2020-06-26 02:50:00|3256.46|3254.46|3255.96|3253.96|3256.96|3254.96|3254.96|3252.96|53
1593140100000|2020-06-26 02:55:00|3254.96|3252.96|3252.96|3250.96|3254.96|3252.96|3252.96|3250.96|91
1593140400000|2020-06-26 03:00:00|3253.46|3251.46|3252.96|3250.96|3253.96|3251.96|3251.96|3249.96|107
1593140700000|2020-06-26 03:05:00|3253.46|3251.46|3252.96|3250.96|3253.96|3251.96|3252.96|3250.96|98
1593141000000|2020-06-26 03:10:00|3252.46|3250.46|3250.96|3248.96|3252.96|3250.96|3250.96|3248.96|179
1593141300000|2020-06-26 03:15:00|3251.46|3249.46|3251.96|3249.96|3251.96|3249.96|3249.96|3247.96|49
1593141600000|2020-06-26 03:20:00|3251.46|3249.46|3253.96|3251.96|3253.96|3251.96|3251.46|3249.46|91
1593141900000|2020-06-26 03:25:00|3254.96|3252.96|3253.96|3251.96|3254.96|3252.96|3253.96|3251.96|97
1593142200000|2020-06-26 03:30:00|3254.96|3252.96|3258.96|3256.96|3258.96|3256.96|3253.96|3251.96|78
1593142500000|2020-06-26 03:35:00|3258.46|3256.46|3257.96|3255.96|3258.96|3256.96|3257.46|3255.46|41
1593142800000|2020-06-26 03:40:00|3258.96|3256.96|3258.46|3256.46|3258.96|3256.96|3257.96|3255.96|38
1593143100000|2020-06-26 03:45:00|3257.96|3255.96|3258.96|3256.96|3258.96|3256.96|3257.96|3255.96|48
1593143400000|2020-06-26 03:50:00|3258.46|3256.46|3257.96|3255.96|3258.46|3256.46|3256.96|3254.96|64
1593143700000|2020-06-26 03:55:00|3258.96|3256.96|3257.96|3255.96|3258.96|3256.96|3257.96|3255.96|65
1593144000000|2020-06-26 04:00:00|3258.96|3256.96|3261.46|3259.46|3262.46|3260.46|3258.46|3256.46|115
1593144300000|2020-06-26 04:05:00|3261.96|3259.96|3263.96|3261.96|3263.96|3261.96|3260.96|3258.96|239
1593144600000|2020-06-26 04:10:00|3262.96|3260.96|3262.96|3260.96|3263.96|3261.96|3262.96|3260.96|142
1593144900000|2020-06-26 04:15:00|3263.96|3261.96|3266.96|3264.96|3266.96|3264.96|3263.96|3261.96|163
1593145200000|2020-06-26 04:20:00|3267.96|3265.96|3268.96|3266.96|3268.96|3266.96|3267.96|3265.96|219
1593145500000|2020-06-26 04:25:00|3269.96|3267.96|3270.96|3268.96|3270.96|3268.96|3268.96|3266.96|515
1593145800000|2020-06-26 04:30:00|3269.96|3267.96|3268.96|3266.96|3269.96|3267.96|3268.96|3266.96|228
1593146100000|2020-06-26 04:35:00|3269.96|3267.96|3270.96|3268.96|3270.96|3268.96|3268.96|3266.96|404
1593146400000|2020-06-26 04:40:00|3269.96|3267.96|3271.96|3269.96|3271.96|3269.96|3269.96|3267.96|311
1593146700000|2020-06-26 04:45:00|3272.96|3270.96|3269.96|3267.96|3272.96|3270.96|3269.96|3267.96|567
1593147000000|2020-06-26 04:50:00|3268.96|3266.96|3268.96|3266.96|3269.96|3267.96|3268.96|3266.96|415
1593147300000|2020-06-26 04:55:00|3269.96|3267.96|3268.96|3266.96|3269.96|3267.96|3266.96|3264.96|357
1593147600000|2020-06-26 05:00:00|3269.96|3267.96|3268.96|3266.96|3271.96|3269.96|3268.96|3266.96|545
1593147900000|2020-06-26 05:05:00|3269.46|3267.46|3267.96|3265.96|3269.46|3267.46|3267.96|3265.96|305
1593148200000|2020-06-26 05:10:00|3268.96|3266.96|3267.96|3265.96|3268.96|3266.96|3267.96|3265.96|127
1593148500000|2020-06-26 05:15:00|3266.96|3264.96|3265.96|3263.96|3266.96|3264.96|3265.96|3263.96|182
1593148800000|2020-06-26 05:20:00|3266.96|3264.96|3266.96|3264.96|3267.46|3265.46|3266.96|3264.96|161
1593149100000|2020-06-26 05:25:00|3267.96|3265.96|3266.96|3264.96|3267.96|3265.96|3266.96|3264.96|114
1593149400000|2020-06-26 05:30:00|3267.96|3265.96|3266.96|3264.96|3268.96|3266.96|3266.96|3264.96|143
1593149700000|2020-06-26 05:35:00|3265.96|3263.96|3265.96|3263.96|3267.96|3265.96|3263.96|3261.96|486
1593150000000|2020-06-26 05:40:00|3266.96|3264.96|3267.96|3265.96|3268.96|3266.96|3265.96|3263.96|577
1593150300000|2020-06-26 05:45:00|3268.96|3266.96|3268.96|3266.96|3268.96|3266.96|3265.96|3263.96|179
1593150600000|2020-06-26 05:50:00|3269.46|3267.46|3265.96|3263.96|3269.96|3267.96|3265.96|3263.96|466
1593150900000|2020-06-26 05:55:00|3264.96|3262.96|3262.96|3260.96|3264.96|3262.96|3259.96|3257.96|1013
1593151200000|2020-06-26 06:00:00|3262.71|3261.21|3257.71|3256.21|3262.71|3261.21|3253.21|3251.71|2225
1593151500000|2020-06-26 06:05:00|3257.21|3255.71|3256.71|3255.21|3258.71|3257.21|3256.71|3255.21|920
1593151800000|2020-06-26 06:10:00|3257.21|3255.71|3253.71|3252.21|3257.21|3255.71|3253.71|3252.21|1372
1593152100000|2020-06-26 06:15:00|3254.71|3253.21|3254.71|3253.21|3255.71|3254.21|3253.71|3252.21|765
1593152400000|2020-06-26 06:20:00|3253.71|3252.21|3253.71|3252.21|3254.71|3253.21|3251.71|3250.21|1472
1593152700000|2020-06-26 06:25:00|3252.71|3251.21|3252.71|3251.21|3253.71|3252.21|3251.71|3250.21|1298
1593153000000|2020-06-26 06:30:00|3251.71|3250.21|3253.71|3252.21|3254.71|3253.21|3251.71|3250.21|1316
1593153300000|2020-06-26 06:35:00|3252.71|3251.21|3254.71|3253.21|3254.71|3253.21|3252.71|3251.21|746
1593153600000|2020-06-26 06:40:00|3252.71|3251.21|3256.71|3255.21|3256.71|3255.21|3252.71|3251.21|1728
1593153900000|2020-06-26 06:45:00|3256.21|3254.71|3255.71|3254.21|3258.71|3257.21|3255.71|3254.21|1380
1593154200000|2020-06-26 06:50:00|3256.71|3255.21|3256.71|3255.21|3256.71|3255.21|3254.71|3253.21|502
1593154500000|2020-06-26 06:55:00|3256.21|3254.71|3251.71|3250.21|3256.21|3254.71|3251.71|3250.21|2769
1593154800000|2020-06-26 07:00:00|3250.71|3249.21|3253.71|3252.21|3258.71|3257.21|3250.71|3249.21|11286
1593155100000|2020-06-26 07:05:00|3252.71|3251.21|3251.71|3250.21|3254.71|3253.21|3249.71|3248.21|6537
1593155400000|2020-06-26 07:10:00|3250.71|3249.21|3242.71|3241.21|3251.71|3250.21|3241.71|3240.21|8074
1593155700000|2020-06-26 07:15:00|3241.71|3240.21|3240.71|3239.21|3244.71|3243.21|3238.71|3237.21|6056
1593156000000|2020-06-26 07:20:00|3239.71|3238.21|3239.71|3238.21|3243.71|3242.21|3236.71|3235.21|6686
1593156300000|2020-06-26 07:25:00|3240.71|3239.21|3244.71|3243.21|3244.71|3243.21|3238.71|3237.21|3468
1593156600000|2020-06-26 07:30:00|3243.71|3242.21|3246.71|3245.21|3247.71|3246.21|3243.71|3242.21|5803
1593156900000|2020-06-26 07:35:00|3247.71|3246.21|3247.71|3246.21|3248.71|3247.21|3244.71|3243.21|4178
1593157200000|2020-06-26 07:40:00|3247.35|3245.85|3250.35|3248.85|3250.35|3248.85|3244.35|3242.85|3690
1593157500000|2020-06-26 07:45:00|3249.35|3247.85|3250.35|3248.85|3252.35|3250.85|3249.35|3247.85|2962
1593157800000|2020-06-26 07:50:00|3251.35|3249.85|3246.35|3244.85|3252.35|3250.85|3245.35|3243.85|3649
1593158100000|2020-06-26 07:55:00|3247.35|3245.85|3246.35|3244.85|3248.35|3246.85|3244.35|3242.85|3635
1593158400000|2020-06-26 08:00:00|3245.35|3243.85|3233.35|3231.85|3245.35|3243.85|3232.35|3230.85|6927
1593158700000|2020-06-26 08:05:00|3232.35|3230.85|3227.35|3225.85|3234.35|3232.85|3226.35|3224.85|6488
1593159000000|2020-06-26 08:10:00|3228.35|3226.85|3226.35|3224.85|3229.35|3227.85|3223.35|3221.85|10817
1593159300000|2020-06-26 08:15:00|3225.35|3223.85|3229.35|3227.85|3230.85|3229.35|3223.35|3221.85|6251
1593159600000|2020-06-26 08:20:00|3229.85|3228.35|3231.35|3229.85|3232.35|3230.85|3228.35|3226.85|3317
1593159900000|2020-06-26 08:25:00|3230.35|3228.85|3231.35|3229.85|3232.35|3230.85|3228.35|3226.85|2728
1593160200000|2020-06-26 08:30:00|3230.35|3228.85|3235.35|3233.85|3235.35|3233.85|3230.35|3228.85|3983
1593160500000|2020-06-26 08:35:00|3234.85|3233.35|3239.35|3237.85|3239.35|3237.85|3234.35|3232.85|3203
1593160800000|2020-06-26 08:40:00|3238.35|3236.85|3243.35|3241.85|3243.35|3241.85|3238.35|3236.85|5531
1593161100000|2020-06-26 08:45:00|3243.85|3242.35|3246.35|3244.85|3248.35|3246.85|3243.85|3242.35|11395
1593161400000|2020-06-26 08:50:00|3245.35|3243.85|3247.35|3245.85|3247.35|3245.85|3244.35|3242.85|2182
1593161700000|2020-06-26 08:55:00|3248.35|3246.85|3248.35|3246.85|3251.35|3249.85|3248.35|3246.85|3958
1593162000000|2020-06-26 09:00:00|3249.35|3247.85|3245.35|3243.85|3250.35|3248.85|3245.35|3243.85|5317
1593162300000|2020-06-26 09:05:00|3244.35|3242.85|3247.35|3245.85|3248.35|3246.85|3242.35|3240.85|6038
1593162600000|2020-06-26 09:10:00|3248.35|3246.85|3250.35|3248.85|3254.35|3252.85|3248.35|3246.85|7985
1593162900000|2020-06-26 09:15:00|3249.35|3247.85|3251.35|3249.85|3253.35|3251.85|3249.35|3247.85|4603
1593163200000|2020-06-26 09:20:00|3251.85|3250.35|3253.35|3251.85|3256.35|3254.85|3250.35|3248.85|5619
1593163500000|2020-06-26 09:25:00|3252.35|3250.85|3251.35|3249.85|3253.35|3251.85|3249.35|3247.85|4285
1593163800000|2020-06-26 09:30:00|3252.35|3250.85|3259.35|3257.85|3260.35|3258.85|3251.35|3249.85|6887
1593164100000|2020-06-26 09:35:00|3258.35|3256.85|3259.35|3257.85|3259.35|3257.85|3257.35|3255.85|7680
1593164400000|2020-06-26 09:40:00|3260.35|3258.85|3261.35|3259.85|3262.35|3260.85|3258.35|3256.85|4759
1593164700000|2020-06-26 09:45:00|3262.35|3260.85|3259.35|3257.85|3264.35|3262.85|3259.35|3257.85|9400
1593165000000|2020-06-26 09:50:00|3258.35|3256.85|3259.35|3257.85|3259.35|3257.85|3254.35|3252.85|7978
1593165300000|2020-06-26 09:55:00|3258.35|3256.85|3261.35|3259.85|3262.35|3260.85|3258.35|3256.85|9492
1593165600000|2020-06-26 10:00:00|3262.35|3260.85|3264.35|3262.85|3265.35|3263.85|3260.35|3258.85|7225
1593165900000|2020-06-26 10:05:00|3264.85|3263.35|3263.35|3261.85|3266.35|3264.85|3261.35|3259.85|6073
1593166200000|2020-06-26 10:10:00|3264.35|3262.85|3264.35|3262.85|3266.35|3264.85|3263.35|3261.85|4772
1593166500000|2020-06-26 10:15:00|3265.35|3263.85|3263.35|3261.85|3266.35|3264.85|3262.35|3260.85|3639
1593166800000|2020-06-26 10:20:00|3262.35|3260.85|3262.35|3260.85|3262.35|3260.85|3260.35|3258.85|3003
1593167100000|2020-06-26 10:25:00|3261.85|3260.35|3263.35|3261.85|3265.35|3263.85|3261.35|3259.85|6675
1593167400000|2020-06-26 10:30:00|3262.35|3260.85|3264.35|3262.85|3264.35|3262.85|3261.35|3259.85|3099
1593167700000|2020-06-26 10:35:00|3264.85|3263.35|3261.35|3259.85|3266.35|3264.85|3261.35|3259.85|3644
1593168000000|2020-06-26 10:40:00|3260.35|3258.85|3262.35|3260.85|3263.35|3261.85|3260.35|3258.85|13090
1593168300000|2020-06-26 10:45:00|3263.35|3261.85|3263.35|3261.85|3264.35|3262.85|3262.35|3260.85|1877
1593168600000|2020-06-26 10:50:00|3264.35|3262.85|3266.35|3264.85|3267.35|3265.85|3264.35|3262.85|3536
1593168900000|2020-06-26 10:55:00|3265.35|3263.85|3268.35|3266.85|3268.35|3266.85|3265.35|3263.85|2974
1593169200000|2020-06-26 11:00:00|3267.35|3265.85|3270.35|3268.85|3271.35|3269.85|3267.35|3265.85|3871
1593169500000|2020-06-26 11:05:00|3271.35|3269.85|3271.35|3269.85|3273.85|3272.35|3270.85|3269.35|6536
1593169800000|2020-06-26 11:10:00|3272.35|3270.85|3268.35|3266.85|3272.35|3270.85|3267.35|3265.85|4595
1593170100000|2020-06-26 11:15:00|3269.35|3267.85|3269.35|3267.85|3270.35|3268.85|3267.35|3265.85|3513
1593170400000|2020-06-26 11:20:00|3270.35|3268.85|3267.35|3265.85|3270.35|3268.85|3266.35|3264.85|2576
1593170700000|2020-06-26 11:25:00|3266.85|3265.35|3264.35|3262.85|3267.35|3265.85|3264.35|3262.85|2422
1593171000000|2020-06-26 11:30:00|3265.35|3263.85|3263.35|3261.85|3265.35|3263.85|3263.35|3261.85|4145
1593171300000|2020-06-26 11:35:00|3264.35|3262.85|3264.35|3262.85|3265.35|3263.85|3263.35|3261.85|3032
1593171600000|2020-06-26 11:40:00|3264.33|3262.83|3265.33|3263.83|3267.33|3265.83|3264.33|3262.83|3261
1593171900000|2020-06-26 11:45:00|3264.33|3262.83|3262.33|3260.83|3266.33|3264.83|3261.33|3259.83|4216
1593172200000|2020-06-26 11:50:00|3261.33|3259.83|3261.33|3259.83|3262.33|3260.83|3260.33|3258.83|3916
1593172500000|2020-06-26 11:55:00|3260.33|3258.83|3259.33|3257.83|3261.33|3259.83|3258.33|3256.83|4568
1593172800000|2020-06-26 12:00:00|3259.83|3258.33|3258.33|3256.83|3261.33|3259.83|3257.33|3255.83|3858
1593173100000|2020-06-26 12:05:00|3259.33|3257.83|3256.33|3254.83|3259.33|3257.83|3255.33|3253.83|2432
1593173400000|2020-06-26 12:10:00|3255.83|3254.33|3252.33|3250.83|3256.33|3254.83|3250.33|3248.83|3434
1593173700000|2020-06-26 12:15:00|3253.33|3251.83|3256.33|3254.83|3257.33|3255.83|3251.33|3249.83|3865
1593174000000|2020-06-26 12:20:00|3257.33|3255.83|3258.33|3256.83|3258.33|3256.83|3255.33|3253.83|9128
1593174300000|2020-06-26 12:25:00|3257.83|3256.33|3261.33|3259.83|3261.33|3259.83|3257.33|3255.83|5325
1593174600000|2020-06-26 12:30:00|3260.33|3258.83|3260.33|3258.83|3262.33|3260.83|3258.33|3256.83|5183
1593174900000|2020-06-26 12:35:00|3258.33|3256.83|3254.33|3252.83|3258.33|3256.83|3254.33|3252.83|3763
1593175200000|2020-06-26 12:40:00|3253.33|3251.83|3254.33|3252.83|3256.33|3254.83|3252.33|3250.83|3581
1593175500000|2020-06-26 12:45:00|3255.33|3253.83|3256.33|3254.83|3256.33|3254.83|3254.33|3252.83|3208
1593175800000|2020-06-26 12:50:00|3257.33|3255.83|3250.33|3248.83|3257.33|3255.83|3250.33|3248.83|6199
1593176100000|2020-06-26 12:55:00|3249.33|3247.83|3247.33|3245.83|3249.33|3247.83|3244.33|3242.83|9148
1593176400000|2020-06-26 13:00:00|3248.33|3246.83|3248.33|3246.83|3248.33|3246.83|3245.33|3243.83|5414
1593176700000|2020-06-26 13:05:00|3247.33|3245.83|3250.33|3248.83|3250.83|3249.33|3247.33|3245.83|2533
1593177000000|2020-06-26 13:10:00|3251.33|3249.83|3250.33|3248.83|3251.33|3249.83|3248.33|3246.83|1562
1593177300000|2020-06-26 13:15:00|3249.33|3247.83|3248.33|3246.83|3250.33|3248.83|3248.33|3246.83|2789
1593177600000|2020-06-26 13:20:00|3247.83|3246.33|3247.33|3245.83|3249.33|3247.83|3247.33|3245.83|2593
1593177900000|2020-06-26 13:25:00|3248.33|3246.83|3249.33|3247.83|3250.33|3248.83|3247.33|3245.83|1978
1593178200000|2020-06-26 13:30:00|3248.33|3246.83|3245.33|3243.83|3251.33|3249.83|3242.33|3240.83|9472
1593178500000|2020-06-26 13:35:00|3246.33|3244.83|3244.33|3242.83|3250.33|3248.83|3241.33|3239.83|5713
1593178800000|2020-06-26 13:40:00|3243.33|3241.83|3236.33|3234.83|3244.33|3242.83|3236.33|3234.83|6485
1593179100000|2020-06-26 13:45:00|3235.33|3233.83|3240.33|3238.83|3241.33|3239.83|3233.33|3231.83|9902
1593179400000|2020-06-26 13:50:00|3239.33|3237.83|3242.33|3240.83|3243.33|3241.83|3232.33|3230.83|11082
1593179700000|2020-06-26 13:55:00|3241.33|3239.83|3243.33|3241.83|3243.83|3242.33|3235.33|3233.83|7457
1593180000000|2020-06-26 14:00:00|3242.33|3240.83|3231.33|3229.83|3242.33|3240.83|3230.33|3228.83|9779
1593180300000|2020-06-26 14:05:00|3230.33|3228.83|3234.33|3232.83|3237.33|3235.83|3230.33|3228.83|7363
1593180600000|2020-06-26 14:10:00|3234.97|3233.47|3227.97|3226.47|3235.97|3234.47|3226.97|3225.47|10291
1593180900000|2020-06-26 14:15:00|3226.97|3225.47|3224.97|3223.47|3226.97|3225.47|3220.97|3219.47|14740
1593181200000|2020-06-26 14:20:00|3223.97|3222.47|3218.97|3217.47|3223.97|3222.47|3213.97|3212.47|19431
1593181500000|2020-06-26 14:25:00|3219.97|3218.47|3216.97|3215.47|3221.97|3220.47|3211.97|3210.47|19175
1593181800000|2020-06-26 14:30:00|3215.97|3214.47|3210.47|3208.97|3221.97|3220.47|3208.97|3207.47|29001
1593182100000|2020-06-26 14:35:00|3210.97|3209.47|3204.97|3203.47|3213.97|3212.47|3203.97|3202.47|14802
1593182400000|2020-06-26 14:40:00|3203.97|3202.47|3207.97|3206.47|3211.47|3209.97|3201.97|3200.47|15367
1593182700000|2020-06-26 14:45:00|3206.97|3205.47|3205.97|3204.47|3210.97|3209.47|3204.97|3203.47|8023
1593183000000|2020-06-26 14:50:00|3204.97|3203.47|3204.97|3203.47|3210.97|3209.47|3199.97|3198.47|10954
1593183300000|2020-06-26 14:55:00|3203.97|3202.47|3207.97|3206.47|3210.97|3209.47|3201.97|3200.47|9384
1593183600000|2020-06-26 15:00:00|3208.97|3207.47|3211.97|3210.47|3211.97|3210.47|3206.97|3205.47|10437
1593183900000|2020-06-26 15:05:00|3210.97|3209.47|3212.97|3211.47|3214.97|3213.47|3209.97|3208.47|12586
1593184200000|2020-06-26 15:10:00|3211.97|3210.47|3211.97|3210.47|3213.97|3212.47|3208.97|3207.47|6953
1593184500000|2020-06-26 15:15:00|3210.97|3209.47|3207.97|3206.47|3210.97|3209.47|3204.97|3203.47|7623
1593184800000|2020-06-26 15:20:00|3206.97|3205.47|3209.97|3208.47|3210.97|3209.47|3203.97|3202.47|11890
1593185100000|2020-06-26 15:25:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3202.97|3201.47|29981
1593185400000|2020-06-26 15:30:00|3206.49|3204.99|3202.49|3200.99|3208.49|3206.99|3200.49|3198.99|50518
1593185700000|2020-06-26 15:35:00|3203.49|3201.99|3209.49|3207.99|3210.49|3208.99|3201.49|3199.99|23721
1593186000000|2020-06-26 15:40:00|3208.49|3206.99|3207.49|3205.99|3210.49|3208.99|3205.49|3203.99|9731
1593186300000|2020-06-26 15:45:00|3206.49|3204.99|3208.49|3206.99|3208.49|3206.99|3204.49|3202.99|6898
1593186600000|2020-06-26 15:50:00|3207.49|3205.99|3205.49|3203.99|3209.49|3207.99|3205.49|3203.99|4374
1593186900000|2020-06-26 15:55:00|3205.99|3204.49|3208.49|3206.99|3212.49|3210.99|3205.49|3203.99|5613
1593187200000|2020-06-26 16:00:00|3209.49|3207.99|3204.49|3202.99|3209.49|3207.99|3203.49|3201.99|2385
1593187500000|2020-06-26 16:05:00|3205.49|3203.99|3201.49|3199.99|3205.49|3203.99|3201.49|3199.99|3381
1593187800000|2020-06-26 16:10:00|3202.49|3200.99|3200.49|3198.99|3203.49|3201.99|3199.49|3197.99|2065
1593188100000|2020-06-26 16:15:00|3201.49|3199.99|3195.49|3193.99|3201.49|3199.99|3194.49|3192.99|3904
1593188400000|2020-06-26 16:20:00|3194.49|3192.99|3200.49|3198.99|3201.49|3199.99|3192.49|3190.99|5263
1593188700000|2020-06-26 16:25:00|3199.99|3198.49|3201.49|3199.99|3202.99|3201.49|3199.49|3197.99|2690
1593189000000|2020-06-26 16:30:00|3200.49|3198.99|3198.49|3196.99|3201.49|3199.99|3196.49|3194.99|3093
1593189300000|2020-06-26 16:35:00|3197.49|3195.99|3201.49|3199.99|3201.49|3199.99|3197.49|3195.99|3391
1593189600000|2020-06-26 16:40:00|3201.99|3200.49|3199.49|3197.99|3201.99|3200.49|3197.49|3195.99|3143
1593189900000|2020-06-26 16:45:00|3198.99|3197.49|3201.49|3199.99|3205.49|3203.99|3195.49|3193.99|7271
1593190200000|2020-06-26 16:50:00|3202.49|3200.99|3203.49|3201.99|3204.49|3202.99|3199.49|3197.99|1534
1593190500000|2020-06-26 16:55:00|3204.49|3202.99|3205.49|3203.99|3205.49|3203.99|3202.49|3200.99|1664
1593190800000|2020-06-26 17:00:00|3204.49|3202.99|3206.49|3204.99|3209.49|3207.99|3203.49|3201.99|3550
1593191100000|2020-06-26 17:05:00|3206.99|3205.49|3208.49|3206.99|3210.49|3208.99|3206.49|3204.99|1659
1593191400000|2020-06-26 17:10:00|3207.49|3205.99|3206.49|3204.99|3208.99|3207.49|3205.49|3203.99|1180
1593191700000|2020-06-26 17:15:00|3206.99|3205.49|3207.49|3205.99|3208.49|3206.99|3206.49|3204.99|1095
1593192000000|2020-06-26 17:20:00|3208.49|3206.99|3209.49|3207.99|3210.49|3208.99|3207.49|3205.99|1523
1593192300000|2020-06-26 17:25:00|3208.49|3206.99|3210.49|3208.99|3210.49|3208.99|3206.49|3204.99|1426
1593192600000|2020-06-26 17:30:00|3209.49|3207.99|3210.49|3208.99|3210.49|3208.99|3208.49|3206.99|847
1593192900000|2020-06-26 17:35:00|3209.99|3208.49|3211.49|3209.99|3211.49|3209.99|3207.49|3205.99|2331
1593193200000|2020-06-26 17:40:00|3210.49|3208.99|3208.49|3206.99|3211.49|3209.99|3208.49|3206.99|1594
1593193500000|2020-06-26 17:45:00|3209.49|3207.99|3210.49|3208.99|3210.49|3208.99|3207.49|3205.99|949
1593193800000|2020-06-26 17:50:00|3209.99|3208.49|3208.49|3206.99|3210.49|3208.99|3208.49|3206.99|1059
1593194100000|2020-06-26 17:55:00|3208.99|3207.49|3207.49|3205.99|3209.49|3207.99|3206.49|3204.99|474
1593194400000|2020-06-26 18:00:00|3206.49|3204.99|3206.99|3205.49|3208.49|3206.99|3204.49|3202.99|856
1593194700000|2020-06-26 18:05:00|3206.49|3204.99|3206.49|3204.99|3207.49|3205.99|3205.49|3203.99|332
1593195000000|2020-06-26 18:10:00|3207.49|3205.99|3203.99|3202.49|3208.49|3206.99|3203.49|3201.99|759
1593195300000|2020-06-26 18:15:00|3203.49|3201.99|3203.49|3201.99|3204.49|3202.99|3202.49|3200.99|443
1593195600000|2020-06-26 18:20:00|3202.49|3200.99|3204.49|3202.99|3205.49|3203.99|3202.49|3200.99|360
1593195900000|2020-06-26 18:25:00|3203.99|3202.49|3200.49|3198.99|3204.49|3202.99|3198.49|3196.99|1714
1593196200000|2020-06-26 18:30:00|3200.99|3199.49|3200.49|3198.99|3202.49|3200.99|3197.49|3195.99|1958
1593196500000|2020-06-26 18:35:00|3199.49|3197.99|3197.49|3195.99|3200.49|3198.99|3195.99|3194.49|2271
1593196800000|2020-06-26 18:40:00|3196.99|3195.49|3196.49|3194.99|3199.49|3197.99|3196.49|3194.99|1616
1593197100000|2020-06-26 18:45:00|3197.49|3195.99|3194.49|3192.99|3198.49|3196.99|3192.49|3190.99|3045
1593197400000|2020-06-26 18:50:00|3193.49|3191.99|3197.49|3195.99|3198.99|3197.49|3193.49|3191.99|1874
1593197700000|2020-06-26 18:55:00|3196.49|3194.99|3197.49|3195.99|3197.49|3195.99|3194.49|3192.99|1440
1593198000000|2020-06-26 19:00:00|3198.49|3196.99|3197.49|3195.99|3200.49|3198.99|3197.49|3195.99|893
1593198300000|2020-06-26 19:05:00|3198.49|3196.99|3195.49|3193.99|3198.49|3196.99|3193.49|3191.99|735
1593198600000|2020-06-26 19:10:00|3194.49|3192.99|3197.49|3195.99|3197.49|3195.99|3193.49|3191.99|835
1593198900000|2020-06-26 19:15:00|3196.99|3195.49|3193.49|3191.99|3198.49|3196.99|3193.49|3191.99|778
1593199200000|2020-06-26 19:20:00|3193.99|3192.49|3192.49|3190.99|3195.49|3193.99|3192.49|3190.99|645
1593199500000|2020-06-26 19:25:00|3192.99|3191.49|3196.49|3194.99|3197.49|3195.99|3191.49|3189.99|1276
1593199800000|2020-06-26 19:30:00|3195.99|3194.49|3192.49|3190.99|3196.49|3194.99|3191.49|3189.99|988
1593200100000|2020-06-26 19:35:00|3192.99|3191.49|3192.49|3190.99|3193.49|3191.99|3190.49|3188.99|1572
1593200400000|2020-06-26 19:40:00|3191.49|3189.99|3201.49|3199.99|3201.49|3199.99|3190.49|3188.99|917
1593200700000|2020-06-26 19:45:00|3200.49|3198.99|3198.49|3196.99|3205.49|3203.99|3198.49|3196.99|1508
1593201000000|2020-06-26 19:50:00|3199.49|3197.99|3194.49|3192.99|3201.49|3199.99|3194.49|3192.99|2768
1593201300000|2020-06-26 19:55:00|3195.49|3193.99|3195.99|3194.49|3199.49|3197.99|3195.49|3193.99|5711
1593201600000|2020-06-26 20:00:00|3200.34|3197.34|3207.54|3204.54|3210.14|3207.14|3197.94|3194.94|258
1593201900000|2020-06-26 20:05:00|3207.84|3204.84|3205.94|3202.94|3212.04|3209.04|3205.44|3202.44|0
1593202200000|2020-06-26 20:10:00|3205.74|3202.74|3207.24|3204.24|3207.64|3204.64|3203.54|3200.54|0
1593202500000|2020-06-26 20:15:00|3206.94|3203.94|3206.14|3203.14|3206.94|3203.94|3205.74|3202.74|0
1593202800000|2020-06-26 20:20:00|3206.24|3203.24|3205.94|3202.94|3206.54|3203.54|3205.54|3202.54|0
1593203100000|2020-06-26 20:25:00|3205.84|3202.84|3206.04|3203.04|3206.24|3203.24|3205.34|3202.34|0
1593203400000|2020-06-26 20:30:00|3206.84|3203.84|3202.84|3199.84|3207.94|3204.94|3202.84|3199.84|0
1593203700000|2020-06-26 20:35:00|3203.14|3200.14|3203.44|3200.44|3203.64|3200.64|3202.04|3199.04|0
1593204000000|2020-06-26 20:40:00|3203.14|3200.14|3204.94|3201.94|3204.94|3201.94|3202.34|3199.34|0
1593204300000|2020-06-26 20:45:00|3204.74|3201.74|3203.64|3200.64|3205.54|3202.54|3203.44|3200.44|0
1593204600000|2020-06-26 20:50:00|3203.44|3200.44|3202.34|3199.34|3203.64|3200.64|3202.04|3199.04|0
1593204900000|2020-06-26 20:55:00|3202.04|3199.04|3202.54|3199.54|3202.64|3199.64|3200.74|3197.74|0
1593381600000|2020-06-28 22:00:00|3186.04|3183.04|3187.54|3184.54|3190.74|3187.74|3183.94|3180.94|0
1593381900000|2020-06-28 22:05:00|3187.44|3184.44|3187.24|3184.24|3188.84|3185.84|3184.64|3181.64|0
1593382200000|2020-06-28 22:10:00|3187.04|3184.04|3185.94|3182.94|3189.64|3186.64|3185.44|3182.44|0
1593382500000|2020-06-28 22:15:00|3185.64|3182.64|3190.74|3187.74|3192.44|3189.44|3185.44|3182.44|0
1593382800000|2020-06-28 22:20:00|3190.94|3187.94|3194.94|3191.94|3195.24|3192.24|3190.74|3187.74|0
1593383100000|2020-06-28 22:25:00|3195.04|3192.04|3194.14|3191.14|3195.24|3192.24|3193.94|3190.94|0
1593383400000|2020-06-28 22:30:00|3194.24|3191.24|3194.44|3191.44|3197.04|3194.04|3193.94|3190.94|0
1593383700000|2020-06-28 22:35:00|3194.54|3191.54|3195.24|3192.24|3196.84|3193.84|3194.14|3191.14|0
1593384000000|2020-06-28 22:40:00|3195.04|3192.04|3195.74|3192.74|3198.94|3195.94|3194.94|3191.94|0
1593384300000|2020-06-28 22:45:00|3195.44|3192.44|3195.24|3192.24|3196.04|3193.04|3194.14|3191.14|0
1593384600000|2020-06-28 22:50:00|3195.34|3192.34|3196.24|3193.24|3198.94|3195.94|3195.34|3192.34|0
1593384900000|2020-06-28 22:55:00|3196.54|3193.54|3195.44|3192.44|3196.84|3193.84|3195.24|3192.24|0
1593385200000|2020-06-28 23:00:00|3195.64|3192.64|3195.44|3192.44|3197.74|3194.74|3192.84|3189.84|0
1593385500000|2020-06-28 23:05:00|3195.24|3192.24|3191.54|3188.54|3196.54|3193.54|3190.94|3187.94|0
1593385800000|2020-06-28 23:10:00|3191.74|3188.74|3196.04|3193.04|3196.04|3193.04|3191.54|3188.54|0
1593386100000|2020-06-28 23:15:00|3196.24|3193.24|3192.54|3189.54|3196.24|3193.24|3191.94|3188.94|0
1593386400000|2020-06-28 23:20:00|3192.84|3189.84|3191.74|3188.74|3194.14|3191.14|3191.54|3188.54|0
1593386700000|2020-06-28 23:25:00|3191.64|3188.64|3189.64|3186.64|3193.74|3190.74|3189.14|3186.14|0
1593387000000|2020-06-28 23:30:00|3189.54|3186.54|3193.54|3190.54|3193.94|3190.94|3189.14|3186.14|0
1593387300000|2020-06-28 23:35:00|3193.64|3190.64|3198.14|3195.14|3198.14|3195.14|3193.34|3190.34|0
1593387600000|2020-06-28 23:40:00|3198.44|3195.44|3202.94|3199.94|3203.44|3200.44|3198.14|3195.14|0
1593387900000|2020-06-28 23:45:00|3202.74|3199.74|3201.84|3198.84|3203.14|3200.14|3200.74|3197.74|0
1593388200000|2020-06-28 23:50:00|3201.74|3198.74|3201.04|3198.04|3202.64|3199.64|3200.24|3197.24|0
1593388500000|2020-06-28 23:55:00|3201.54|3198.54|3199.04|3196.04|3203.14|3200.14|3197.84|3194.84|0
1593388800000|2020-06-29 00:00:00|3199.24|3196.24|3196.14|3193.14|3201.04|3198.04|3194.44|3191.44|0
1593389100000|2020-06-29 00:05:00|3196.04|3193.04|3199.54|3196.54|3201.04|3198.04|3196.04|3193.04|0
1593389400000|2020-06-29 00:10:00|3199.74|3196.74|3197.14|3194.14|3201.84|3198.84|3195.44|3192.44|0
1593389700000|2020-06-29 00:15:00|3196.84|3193.84|3189.74|3187.74|3197.14|3194.14|3189.74|3187.74|568
1593390000000|2020-06-29 00:20:00|3188.74|3186.74|3188.74|3186.74|3189.74|3187.74|3187.74|3185.74|292
1593390300000|2020-06-29 00:25:00|3189.74|3187.74|3190.74|3188.74|3192.74|3190.74|3188.74|3186.74|423
1593390600000|2020-06-29 00:30:00|3189.74|3187.74|3191.74|3189.74|3193.74|3191.74|3188.74|3186.74|309
1593390900000|2020-06-29 00:35:00|3191.24|3189.24|3188.74|3186.74|3191.74|3189.74|3186.74|3184.74|399
1593391200000|2020-06-29 00:40:00|3188.24|3186.24|3191.24|3189.24|3192.74|3190.74|3187.74|3185.74|197
1593391500000|2020-06-29 00:45:00|3191.74|3189.74|3194.74|3192.74|3195.74|3193.74|3191.24|3189.24|216
1593391800000|2020-06-29 00:50:00|3195.24|3193.24|3194.74|3192.74|3197.74|3195.74|3194.74|3192.74|462
1593392100000|2020-06-29 00:55:00|3193.74|3191.74|3199.24|3197.24|3199.74|3197.74|3193.74|3191.74|195
1593392400000|2020-06-29 01:00:00|3198.74|3196.74|3200.74|3198.74|3201.74|3199.74|3198.24|3196.24|207
1593392700000|2020-06-29 01:05:00|3200.24|3198.24|3201.24|3199.24|3201.74|3199.74|3198.74|3196.74|249
1593393000000|2020-06-29 01:10:00|3201.74|3199.74|3207.74|3205.74|3207.74|3205.74|3200.74|3198.74|352
1593393300000|2020-06-29 01:15:00|3206.74|3204.74|3209.74|3207.74|3211.24|3209.24|3206.74|3204.74|459
1593393600000|2020-06-29 01:20:00|3208.74|3206.74|3206.74|3204.74|3209.74|3207.74|3204.74|3202.74|464
1593393900000|2020-06-29 01:25:00|3207.24|3205.24|3209.74|3207.74|3212.74|3210.74|3206.74|3204.74|441
1593394200000|2020-06-29 01:30:00|3210.74|3208.74|3207.74|3205.74|3214.74|3212.74|3207.74|3205.74|495
1593394500000|2020-06-29 01:35:00|3206.74|3204.74|3205.74|3203.74|3207.74|3205.74|3203.74|3201.74|294
1593394800000|2020-06-29 01:40:00|3205.24|3203.24|3208.74|3206.74|3210.74|3208.74|3204.24|3202.24|231
1593395100000|2020-06-29 01:45:00|3209.74|3207.74|3209.74|3207.74|3211.74|3209.74|3208.74|3206.74|99
1593395400000|2020-06-29 01:50:00|3210.74|3208.74|3210.74|3208.74|3212.74|3210.74|3210.24|3208.24|124
1593395700000|2020-06-29 01:55:00|3211.24|3209.24|3211.24|3209.24|3211.74|3209.74|3208.74|3206.74|176
1593396000000|2020-06-29 02:00:00|3210.74|3208.74|3207.24|3205.24|3211.74|3209.74|3206.74|3204.74|220
1593396300000|2020-06-29 02:05:00|3206.74|3204.74|3208.74|3206.74|3208.74|3206.74|3205.74|3203.74|128
1593396600000|2020-06-29 02:10:00|3209.24|3207.24|3214.74|3212.74|3214.74|3212.74|3209.24|3207.24|158
1593396900000|2020-06-29 02:15:00|3213.74|3211.74|3210.24|3208.24|3213.74|3211.74|3209.74|3207.74|208
1593397200000|2020-06-29 02:20:00|3210.74|3208.74|3208.74|3206.74|3210.74|3208.74|3208.74|3206.74|22
1593397500000|2020-06-29 02:25:00|3209.74|3207.74|3208.74|3206.74|3209.74|3207.74|3207.74|3205.74|108
1593397800000|2020-06-29 02:30:00|3207.74|3205.74|3203.74|3201.74|3207.74|3205.74|3203.24|3201.24|225
1593398100000|2020-06-29 02:35:00|3204.74|3202.74|3205.74|3203.74|3205.74|3203.74|3203.74|3201.74|170
1593398400000|2020-06-29 02:40:00|3205.24|3203.24|3204.74|3202.74|3206.74|3204.74|3203.74|3201.74|125
1593398700000|2020-06-29 02:45:00|3204.24|3202.24|3205.74|3203.74|3206.74|3204.74|3203.74|3201.74|343
1593399000000|2020-06-29 02:50:00|3206.24|3204.24|3199.74|3197.74|3206.24|3204.24|3199.74|3197.74|252
1593399300000|2020-06-29 02:55:00|3199.24|3197.24|3200.74|3198.74|3201.74|3199.74|3198.74|3196.74|372
1593399600000|2020-06-29 03:00:00|3201.74|3199.74|3200.74|3198.74|3202.74|3200.74|3199.24|3197.24|288
1593399900000|2020-06-29 03:05:00|3200.24|3198.24|3199.74|3197.74|3200.74|3198.74|3198.74|3196.74|135
1593400200000|2020-06-29 03:10:00|3199.24|3197.24|3196.74|3194.74|3200.24|3198.24|3194.74|3192.74|454
1593400500000|2020-06-29 03:15:00|3196.24|3194.24|3196.74|3194.74|3196.74|3194.74|3194.74|3192.74|156
1593400800000|2020-06-29 03:20:00|3197.74|3195.74|3200.24|3198.24|3200.74|3198.74|3196.74|3194.74|135
1593401100000|2020-06-29 03:25:00|3199.74|3197.74|3198.74|3196.74|3200.74|3198.74|3198.24|3196.24|120
1593401400000|2020-06-29 03:30:00|3198.24|3196.24|3196.74|3194.74|3199.74|3197.74|3193.74|3191.74|342
1593401700000|2020-06-29 03:35:00|3197.74|3195.74|3196.24|3194.24|3197.74|3195.74|3194.74|3192.74|76
1593402000000|2020-06-29 03:40:00|3195.74|3193.74|3191.24|3189.24|3196.74|3194.74|3190.74|3188.74|130
1593402300000|2020-06-29 03:45:00|3190.74|3188.74|3190.74|3188.74|3192.74|3190.74|3190.74|3188.74|136
1593402600000|2020-06-29 03:50:00|3191.74|3189.74|3190.74|3188.74|3191.74|3189.74|3189.74|3187.74|371
1593402900000|2020-06-29 03:55:00|3191.74|3189.74|3192.74|3190.74|3193.74|3191.74|3191.74|3189.74|112
1593403200000|2020-06-29 04:00:00|3192.24|3190.24|3195.74|3193.74|3195.74|3193.74|3191.74|3189.74|175
1593403500000|2020-06-29 04:05:00|3196.74|3194.74|3193.74|3191.74|3198.74|3196.74|3192.74|3190.74|363
1593403800000|2020-06-29 04:10:00|3193.24|3191.24|3191.74|3189.74|3195.24|3193.24|3190.74|3188.74|116
1593404100000|2020-06-29 04:15:00|3191.24|3189.24|3192.74|3190.74|3193.74|3191.74|3189.74|3187.74|128
1593404400000|2020-06-29 04:20:00|3193.24|3191.24|3190.74|3188.74|3195.24|3193.24|3190.74|3188.74|99
1593404700000|2020-06-29 04:25:00|3191.24|3189.24|3192.74|3190.74|3192.74|3190.74|3190.74|3188.74|60
1593405000000|2020-06-29 04:30:00|3193.74|3191.74|3190.74|3188.74|3194.74|3192.74|3190.74|3188.74|241
1593405300000|2020-06-29 04:35:00|3188.74|3186.74|3183.74|3181.74|3189.74|3187.74|3182.74|3180.74|497
1593405600000|2020-06-29 04:40:00|3183.24|3181.24|3184.24|3182.24|3184.74|3182.74|3181.74|3179.74|328
1593405900000|2020-06-29 04:45:00|3183.74|3181.74|3183.74|3181.74|3185.74|3183.74|3183.74|3181.74|263
1593406200000|2020-06-29 04:50:00|3182.74|3180.74|3183.24|3181.24|3183.74|3181.74|3180.74|3178.74|274
1593406500000|2020-06-29 04:55:00|3182.74|3180.74|3181.74|3179.74|3185.24|3183.24|3180.74|3178.74|248
1593406800000|2020-06-29 05:00:00|3182.74|3180.74|3184.74|3182.74|3185.74|3183.74|3182.74|3180.74|146
1593407100000|2020-06-29 05:05:00|3185.74|3183.74|3189.74|3187.74|3190.74|3188.74|3185.74|3183.74|421
1593407400000|2020-06-29 05:10:00|3190.24|3188.24|3192.74|3190.74|3193.74|3191.74|3190.24|3188.24|314
1593407700000|2020-06-29 05:15:00|3193.24|3191.24|3190.74|3188.74|3193.74|3191.74|3190.74|3188.74|208
1593408000000|2020-06-29 05:20:00|3191.74|3189.74|3190.74|3188.74|3193.74|3191.74|3190.74|3188.74|230
1593408300000|2020-06-29 05:25:00|3191.74|3189.74|3194.74|3192.74|3195.74|3193.74|3191.74|3189.74|629
1593408600000|2020-06-29 05:30:00|3195.24|3193.24|3193.74|3191.74|3195.74|3193.74|3192.74|3190.74|576
1593408900000|2020-06-29 05:35:00|3192.74|3190.74|3189.74|3187.74|3193.74|3191.74|3188.74|3186.74|329
1593409200000|2020-06-29 05:40:00|3189.24|3187.24|3188.74|3186.74|3189.74|3187.74|3186.74|3184.74|187
1593409500000|2020-06-29 05:45:00|3189.24|3187.24|3180.74|3178.74|3189.74|3187.74|3180.74|3178.74|1330
1593409800000|2020-06-29 05:50:00|3181.74|3179.74|3177.74|3175.74|3182.74|3180.74|3176.74|3174.74|1061
1593410100000|2020-06-29 05:55:00|3178.74|3176.74|3176.74|3174.74|3179.74|3177.74|3176.74|3174.74|1005
1593410400000|2020-06-29 06:00:00|3176.49|3174.99|3177.49|3175.99|3181.49|3179.99|3175.49|3173.99|2991
1593410700000|2020-06-29 06:05:00|3176.49|3174.99|3183.49|3181.99|3184.49|3182.99|3172.49|3170.99|2698
1593411000000|2020-06-29 06:10:00|3184.49|3182.99|3181.49|3179.99|3185.49|3183.99|3179.49|3177.99|1819
1593411300000|2020-06-29 06:15:00|3182.49|3180.99|3186.99|3185.49|3187.49|3185.99|3179.49|3177.99|1782
1593411600000|2020-06-29 06:20:00|3187.49|3185.99|3192.49|3190.99|3194.49|3192.99|3183.49|3181.99|1751
1593411900000|2020-06-29 06:25:00|3193.49|3191.99|3194.49|3192.99|3194.49|3192.99|3192.49|3190.99|1046
1593412200000|2020-06-29 06:30:00|3195.49|3193.99|3191.49|3189.99|3198.49|3196.99|3190.49|3188.99|1907
1593412500000|2020-06-29 06:35:00|3190.49|3188.99|3194.49|3192.99|3194.49|3192.99|3187.49|3185.99|1768
1593412800000|2020-06-29 06:40:00|3195.49|3193.99|3192.49|3190.99|3197.49|3195.99|3192.49|3190.99|1357
1593413100000|2020-06-29 06:45:00|3193.49|3191.99|3190.49|3188.99|3193.49|3191.99|3190.49|3188.99|822
1593413400000|2020-06-29 06:50:00|3189.99|3188.49|3194.49|3192.99|3195.49|3193.99|3188.49|3186.99|1094
1593413700000|2020-06-29 06:55:00|3195.49|3193.99|3193.49|3191.99|3199.49|3197.99|3193.49|3191.99|2404
1593414000000|2020-06-29 07:00:00|3194.49|3192.99|3196.49|3194.99|3204.49|3202.99|3193.49|3191.99|13589
1593414300000|2020-06-29 07:05:00|3195.99|3194.49|3210.49|3208.99|3210.49|3208.99|3195.49|3193.99|9640
1593414600000|2020-06-29 07:10:00|3211.49|3209.99|3215.49|3213.99|3218.49|3216.99|3209.49|3207.99|11405
1593414900000|2020-06-29 07:15:00|3216.49|3214.99|3208.49|3206.99|3218.49|3216.99|3208.49|3206.99|6447
1593415200000|2020-06-29 07:20:00|3209.49|3207.99|3217.49|3215.99|3220.49|3218.99|3209.49|3207.99|8850
1593415500000|2020-06-29 07:25:00|3218.49|3216.99|3209.49|3207.99|3219.49|3217.99|3209.49|3207.99|4844
1593415800000|2020-06-29 07:30:00|3210.49|3208.99|3210.49|3208.99|3213.49|3211.99|3208.49|3206.99|4900
1593416100000|2020-06-29 07:35:00|3211.49|3209.99|3210.49|3208.99|3214.49|3212.99|3209.99|3208.49|3181
1593416400000|2020-06-29 07:40:00|3209.49|3207.99|3203.99|3202.49|3211.49|3209.99|3202.49|3200.99|3730
1593416700000|2020-06-29 07:45:00|3203.49|3201.99|3194.15|3192.65|3205.49|3203.99|3192.15|3190.65|5866
1593417000000|2020-06-29 07:50:00|3195.15|3193.65|3199.15|3197.65|3200.15|3198.65|3194.65|3193.15|5346
1593417300000|2020-06-29 07:55:00|3200.15|3198.65|3202.15|3200.65|3204.15|3202.65|3199.15|3197.65|2140
1593417600000|2020-06-29 08:00:00|3201.15|3199.65|3194.15|3192.65|3201.15|3199.65|3194.15|3192.65|3968
1593417900000|2020-06-29 08:05:00|3195.15|3193.65|3195.15|3193.65|3197.15|3195.65|3190.15|3188.65|3431
1593418200000|2020-06-29 08:10:00|3196.15|3194.65|3184.15|3182.65|3197.15|3195.65|3183.15|3181.65|5109
1593418500000|2020-06-29 08:15:00|3185.15|3183.65|3184.15|3182.65|3188.15|3186.65|3184.15|3182.65|4030
1593418800000|2020-06-29 08:20:00|3185.15|3183.65|3190.15|3188.65|3191.15|3189.65|3185.15|3183.65|5811
1593419100000|2020-06-29 08:25:00|3191.15|3189.65|3197.15|3195.65|3197.15|3195.65|3190.15|3188.65|3862
1593419400000|2020-06-29 08:30:00|3196.15|3194.65|3196.15|3194.65|3199.15|3197.65|3195.15|3193.65|2687
1593419700000|2020-06-29 08:35:00|3195.15|3193.65|3198.15|3196.65|3201.15|3199.65|3195.15|3193.65|1698
1593420000000|2020-06-29 08:40:00|3199.15|3197.65|3203.15|3201.65|3205.15|3203.65|3198.65|3197.15|4510
1593420300000|2020-06-29 08:45:00|3204.15|3202.65|3205.15|3203.65|3206.15|3204.65|3202.15|3200.65|3359
1593420600000|2020-06-29 08:50:00|3206.15|3204.65|3205.15|3203.65|3207.15|3205.65|3205.15|3203.65|1552
1593420900000|2020-06-29 08:55:00|3206.15|3204.65|3209.15|3207.65|3210.15|3208.65|3204.15|3202.65|3541
1593421200000|2020-06-29 09:00:00|3208.15|3206.65|3206.15|3204.65|3209.15|3207.65|3204.65|3203.15|2763
1593421500000|2020-06-29 09:05:00|3207.15|3205.65|3203.15|3201.65|3208.15|3206.65|3201.15|3199.65|4562
1593421800000|2020-06-29 09:10:00|3204.15|3202.65|3206.15|3204.65|3209.15|3207.65|3202.15|3200.65|6143
1593422100000|2020-06-29 09:15:00|3207.15|3205.65|3207.15|3205.65|3210.15|3208.65|3206.15|3204.65|4097
1593422400000|2020-06-29 09:20:00|3208.15|3206.65|3209.15|3207.65|3210.15|3208.65|3207.15|3205.65|5439
1593422700000|2020-06-29 09:25:00|3209.65|3208.15|3208.15|3206.65|3210.15|3208.65|3207.15|3205.65|1544
1593423000000|2020-06-29 09:30:00|3209.15|3207.65|3213.15|3211.65|3214.15|3212.65|3203.15|3201.65|7346
1593423300000|2020-06-29 09:35:00|3212.15|3210.65|3215.15|3213.65|3215.15|3213.65|3211.15|3209.65|3321
1593423600000|2020-06-29 09:40:00|3216.15|3214.65|3218.15|3216.65|3221.15|3219.65|3216.15|3214.65|7793
1593423900000|2020-06-29 09:45:00|3217.15|3215.65|3215.15|3213.65|3218.15|3216.65|3214.15|3212.65|5977
1593424200000|2020-06-29 09:50:00|3216.15|3214.65|3215.15|3213.65|3218.15|3216.65|3214.15|3212.65|2580
1593424500000|2020-06-29 09:55:00|3216.15|3214.65|3216.15|3214.65|3218.15|3216.65|3214.15|3212.65|14977
1593424800000|2020-06-29 10:00:00|3216.65|3215.15|3203.15|3201.65|3218.15|3216.65|3200.15|3198.65|17680
1593425100000|2020-06-29 10:05:00|3204.15|3202.65|3209.15|3207.65|3209.15|3207.65|3203.15|3201.65|9893
1593425400000|2020-06-29 10:10:00|3210.15|3208.65|3206.15|3204.65|3210.15|3208.65|3206.15|3204.65|3378
1593425700000|2020-06-29 10:15:00|3207.15|3205.65|3209.15|3207.65|3209.15|3207.65|3206.15|3204.65|6767
1593426000000|2020-06-29 10:20:00|3208.15|3206.65|3209.15|3207.65|3210.15|3208.65|3208.15|3206.65|1235
1593426300000|2020-06-29 10:25:00|3209.65|3208.15|3210.15|3208.65|3210.15|3208.65|3208.15|3206.65|10708
1593426600000|2020-06-29 10:30:00|3211.15|3209.65|3209.15|3207.65|3211.15|3209.65|3209.15|3207.65|1715
1593426900000|2020-06-29 10:35:00|3208.65|3207.15|3204.15|3202.65|3209.15|3207.65|3202.15|3200.65|6438
1593427200000|2020-06-29 10:40:00|3205.15|3203.65|3206.15|3204.65|3207.15|3205.65|3204.15|3202.65|16787
1593427500000|2020-06-29 10:45:00|3207.15|3205.65|3210.15|3208.65|3211.15|3209.65|3207.15|3205.65|1882
1593427800000|2020-06-29 10:50:00|3211.15|3209.65|3210.15|3208.65|3211.15|3209.65|3209.15|3207.65|3440
1593428100000|2020-06-29 10:55:00|3211.15|3209.65|3212.15|3210.65|3212.15|3210.65|3211.15|3209.65|2667
1593428400000|2020-06-29 11:00:00|3214.15|3212.65|3211.15|3209.65|3215.15|3213.65|3211.15|3209.65|7345
1593428700000|2020-06-29 11:05:00|3210.15|3208.65|3212.15|3210.65|3214.15|3212.65|3210.15|3208.65|3980
1593429000000|2020-06-29 11:10:00|3212.65|3211.15|3214.15|3212.65|3216.15|3214.65|3212.15|3210.65|1722
1593429300000|2020-06-29 11:15:00|3215.15|3213.65|3214.15|3212.65|3215.15|3213.65|3212.15|3210.65|2285
1593429600000|2020-06-29 11:20:00|3213.15|3211.65|3218.15|3216.65|3218.15|3216.65|3213.15|3211.65|2898
1593429900000|2020-06-29 11:25:00|3217.65|3216.15|3221.15|3219.65|3221.15|3219.65|3217.15|3215.65|2557
1593430200000|2020-06-29 11:30:00|3222.15|3220.65|3217.65|3216.15|3222.15|3220.65|3217.15|3215.65|2070
1593430500000|2020-06-29 11:35:00|3218.15|3216.65|3217.15|3215.65|3219.15|3217.65|3217.15|3215.65|2038
1593430800000|2020-06-29 11:40:00|3217.03|3215.53|3218.03|3216.53|3218.03|3216.53|3216.03|3214.53|1653
1593431100000|2020-06-29 11:45:00|3219.03|3217.53|3218.03|3216.53|3219.03|3217.53|3217.03|3215.53|969
1593431400000|2020-06-29 11:50:00|3217.03|3215.53|3226.03|3224.53|3227.03|3225.53|3217.03|3215.53|4130
1593431700000|2020-06-29 11:55:00|3227.03|3225.53|3224.03|3222.53|3227.03|3225.53|3224.03|3222.53|2533
1593432000000|2020-06-29 12:00:00|3225.03|3223.53|3224.03|3222.53|3226.03|3224.53|3221.03|3219.53|4076
1593432300000|2020-06-29 12:05:00|3225.03|3223.53|3222.03|3220.53|3225.03|3223.53|3222.03|3220.53|2809
1593432600000|2020-06-29 12:10:00|3223.03|3221.53|3221.03|3219.53|3223.03|3221.53|3220.03|3218.53|3655
1593432900000|2020-06-29 12:15:00|3222.03|3220.53|3220.03|3218.53|3222.03|3220.53|3220.03|3218.53|4528
1593433200000|2020-06-29 12:20:00|3219.53|3218.03|3219.03|3217.53|3221.03|3219.53|3218.03|3216.53|3758
1593433500000|2020-06-29 12:25:00|3220.03|3218.53|3218.03|3216.53|3220.03|3218.53|3216.03|3214.53|1366
1593433800000|2020-06-29 12:30:00|3217.03|3215.53|3216.03|3214.53|3219.03|3217.53|3216.03|3214.53|2646
1593434100000|2020-06-29 12:35:00|3217.03|3215.53|3213.03|3211.53|3219.03|3217.53|3212.03|3210.53|4497
1593434400000|2020-06-29 12:40:00|3214.03|3212.53|3211.03|3209.53|3214.03|3212.53|3210.03|3208.53|3390
1593434700000|2020-06-29 12:45:00|3212.03|3210.53|3215.03|3213.53|3216.03|3214.53|3211.03|3209.53|2507
1593435000000|2020-06-29 12:50:00|3216.03|3214.53|3214.03|3212.53|3217.03|3215.53|3214.03|3212.53|6783
1593435300000|2020-06-29 12:55:00|3213.03|3211.53|3216.03|3214.53|3216.03|3214.53|3208.03|3206.53|4096
1593435600000|2020-06-29 13:00:00|3217.03|3215.53|3218.03|3216.53|3223.03|3221.53|3215.03|3213.53|12781
1593435900000|2020-06-29 13:05:00|3219.03|3217.53|3216.03|3214.53|3219.03|3217.53|3215.03|3213.53|3377
1593436200000|2020-06-29 13:10:00|3217.03|3215.53|3213.03|3211.53|3217.03|3215.53|3212.03|3210.53|3389
1593436500000|2020-06-29 13:15:00|3214.03|3212.53|3217.03|3215.53|3217.03|3215.53|3214.03|3212.53|2951
1593436800000|2020-06-29 13:20:00|3216.03|3214.53|3220.03|3218.53|3220.03|3218.53|3215.03|3213.53|1649
1593437100000|2020-06-29 13:25:00|3221.03|3219.53|3218.53|3217.03|3221.03|3219.53|3218.03|3216.53|7222
1593437400000|2020-06-29 13:30:00|3219.03|3217.53|3207.03|3205.53|3220.03|3218.53|3205.03|3203.53|14739
1593437700000|2020-06-29 13:35:00|3206.03|3204.53|3204.03|3202.53|3210.03|3208.53|3204.03|3202.53|9171
1593438000000|2020-06-29 13:40:00|3203.03|3201.53|3203.03|3201.53|3205.03|3203.53|3199.03|3197.53|19575
1593438300000|2020-06-29 13:45:00|3204.03|3202.53|3205.03|3203.53|3206.53|3205.03|3197.53|3196.03|10209
1593438600000|2020-06-29 13:50:00|3206.03|3204.53|3210.03|3208.53|3211.03|3209.53|3202.03|3200.53|5498
1593438900000|2020-06-29 13:55:00|3209.03|3207.53|3210.03|3208.53|3213.03|3211.53|3209.03|3207.53|9855
1593439200000|2020-06-29 14:00:00|3211.03|3209.53|3218.03|3216.53|3218.03|3216.53|3211.03|3209.53|7185
1593439500000|2020-06-29 14:05:00|3219.03|3217.53|3223.03|3221.53|3223.03|3221.53|3216.03|3214.53|8126
1593439800000|2020-06-29 14:10:00|3222.96|3221.46|3228.96|3227.46|3229.96|3228.46|3217.96|3216.46|15972
1593440100000|2020-06-29 14:15:00|3229.96|3228.46|3234.96|3233.46|3234.96|3233.46|3229.96|3228.46|9273
1593440400000|2020-06-29 14:20:00|3233.96|3232.46|3236.96|3235.46|3237.96|3236.46|3233.96|3232.46|9110
1593440700000|2020-06-29 14:25:00|3237.96|3236.46|3235.96|3234.46|3241.96|3240.46|3234.96|3233.46|13493
1593441000000|2020-06-29 14:30:00|3234.96|3233.46|3240.96|3239.46|3242.96|3241.46|3234.96|3233.46|8526
1593441300000|2020-06-29 14:35:00|3241.96|3240.46|3245.96|3244.46|3248.96|3247.46|3239.96|3238.46|11926
1593441600000|2020-06-29 14:40:00|3246.96|3245.46|3244.96|3243.46|3253.96|3252.46|3241.96|3240.46|19815
1593441900000|2020-06-29 14:45:00|3245.96|3244.46|3246.96|3245.46|3248.96|3247.46|3243.96|3242.46|5314
1593442200000|2020-06-29 14:50:00|3247.96|3246.46|3242.96|3241.46|3251.96|3250.46|3242.96|3241.46|7654
1593442500000|2020-06-29 14:55:00|3243.96|3242.46|3241.96|3240.46|3247.96|3246.46|3240.96|3239.46|7965
1593442800000|2020-06-29 15:00:00|3242.96|3241.46|3238.96|3237.46|3242.96|3241.46|3238.96|3237.46|8217
1593443100000|2020-06-29 15:05:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3234.96|3233.46|5686
1593443400000|2020-06-29 15:10:00|3235.46|3233.96|3232.96|3231.46|3236.96|3235.46|3231.96|3230.46|5849
1593443700000|2020-06-29 15:15:00|3233.96|3232.46|3236.96|3235.46|3236.96|3235.46|3230.96|3229.46|5616
1593444000000|2020-06-29 15:20:00|3235.96|3234.46|3238.96|3237.46|3238.96|3237.46|3232.96|3231.46|7036
1593444300000|2020-06-29 15:25:00|3237.96|3236.46|3240.96|3239.46|3243.96|3242.46|3237.96|3236.46|17482
1593444600000|2020-06-29 15:30:00|3241.96|3240.46|3232.96|3231.46|3243.96|3242.46|3230.96|3229.46|67107
1593444900000|2020-06-29 15:35:00|3231.96|3230.46|3233.96|3232.46|3234.96|3233.46|3230.96|3229.46|24718
1593445200000|2020-06-29 15:40:00|3234.96|3233.46|3235.96|3234.46|3237.96|3236.46|3233.96|3232.46|9684
1593445500000|2020-06-29 15:45:00|3236.96|3235.46|3233.96|3232.46|3237.96|3236.46|3229.96|3228.46|8877
1593445800000|2020-06-29 15:50:00|3232.96|3231.46|3234.96|3233.46|3235.96|3234.46|3232.96|3231.46|4995
1593446100000|2020-06-29 15:55:00|3235.96|3234.46|3231.46|3229.96|3235.96|3234.46|3230.96|3229.46|4009
1593446400000|2020-06-29 16:00:00|3230.96|3229.46|3234.96|3233.46|3236.96|3235.46|3230.96|3229.46|3386
1593446700000|2020-06-29 16:05:00|3233.96|3232.46|3233.96|3232.46|3234.96|3233.46|3231.96|3230.46|2085
1593447000000|2020-06-29 16:10:00|3233.46|3231.96|3233.96|3232.46|3234.96|3233.46|3232.96|3231.46|1066
1593447300000|2020-06-29 16:15:00|3234.46|3232.96|3238.96|3237.46|3238.96|3237.46|3232.96|3231.46|1470
1593447600000|2020-06-29 16:20:00|3237.96|3236.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|2388
1593447900000|2020-06-29 16:25:00|3238.96|3237.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|2217
1593448200000|2020-06-29 16:30:00|3238.96|3237.46|3239.96|3238.46|3239.96|3238.46|3237.96|3236.46|2620
1593448500000|2020-06-29 16:35:00|3240.96|3239.46|3239.96|3238.46|3240.96|3239.46|3237.96|3236.46|2320
1593448800000|2020-06-29 16:40:00|3238.96|3237.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|740
1593449100000|2020-06-29 16:45:00|3238.96|3237.46|3240.96|3239.46|3240.96|3239.46|3237.96|3236.46|1112
1593449400000|2020-06-29 16:50:00|3239.96|3238.46|3237.96|3236.46|3240.96|3239.46|3237.96|3236.46|1498
1593449700000|2020-06-29 16:55:00|3238.46|3236.96|3236.96|3235.46|3238.96|3237.46|3236.96|3235.46|1392
1593450000000|2020-06-29 17:00:00|3237.46|3235.96|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|1872
1593450300000|2020-06-29 17:05:00|3237.46|3235.96|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|313
1593450600000|2020-06-29 17:10:00|3237.96|3236.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|786
1593450900000|2020-06-29 17:15:00|3238.96|3237.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|825
1593451200000|2020-06-29 17:20:00|3236.96|3235.46|3238.96|3237.46|3238.96|3237.46|3236.96|3235.46|635
1593451500000|2020-06-29 17:25:00|3239.96|3238.46|3238.96|3237.46|3239.96|3238.46|3237.96|3236.46|903
1593451800000|2020-06-29 17:30:00|3239.96|3238.46|3238.96|3237.46|3239.96|3238.46|3237.96|3236.46|1402
1593452100000|2020-06-29 17:35:00|3239.96|3238.46|3242.96|3241.46|3242.96|3241.46|3238.96|3237.46|741
1593452400000|2020-06-29 17:40:00|3241.96|3240.46|3241.96|3240.46|3242.96|3241.46|3241.96|3240.46|326
1593452700000|2020-06-29 17:45:00|3242.46|3240.96|3241.96|3240.46|3242.96|3241.46|3240.96|3239.46|481
1593453000000|2020-06-29 17:50:00|3240.96|3239.46|3240.96|3239.46|3241.96|3240.46|3240.96|3239.46|630
1593453300000|2020-06-29 17:55:00|3241.96|3240.46|3239.96|3238.46|3241.96|3240.46|3239.96|3238.46|558
1593453600000|2020-06-29 18:00:00|3240.96|3239.46|3239.96|3238.46|3240.96|3239.46|3239.96|3238.46|857
1593453900000|2020-06-29 18:05:00|3238.96|3237.46|3236.96|3235.46|3238.96|3237.46|3235.96|3234.46|1139
1593454200000|2020-06-29 18:10:00|3235.96|3234.46|3237.96|3236.46|3237.96|3236.46|3235.96|3234.46|427
1593454500000|2020-06-29 18:15:00|3238.96|3237.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|671
1593454800000|2020-06-29 18:20:00|3238.96|3237.46|3236.96|3235.46|3238.96|3237.46|3236.96|3235.46|475
1593455100000|2020-06-29 18:25:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3234.96|3233.46|450
1593455400000|2020-06-29 18:30:00|3234.96|3233.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|511
1593455700000|2020-06-29 18:35:00|3236.96|3235.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|328
1593456000000|2020-06-29 18:40:00|3235.46|3233.96|3236.96|3235.46|3237.96|3236.46|3235.46|3233.96|315
1593456300000|2020-06-29 18:45:00|3237.96|3236.46|3234.96|3233.46|3237.96|3236.46|3232.96|3231.46|1227
1593456600000|2020-06-29 18:50:00|3233.96|3232.46|3235.96|3234.46|3235.96|3234.46|3232.96|3231.46|1404
1593456900000|2020-06-29 18:55:00|3234.96|3233.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|744
1593457200000|2020-06-29 19:00:00|3236.96|3235.46|3232.96|3231.46|3237.96|3236.46|3231.96|3230.46|1709
1593457500000|2020-06-29 19:05:00|3233.96|3232.46|3232.96|3231.46|3233.96|3232.46|3231.96|3230.46|1187
1593457800000|2020-06-29 19:10:00|3231.96|3230.46|3231.96|3230.46|3232.96|3231.46|3229.96|3228.46|1485
1593458100000|2020-06-29 19:15:00|3232.96|3231.46|3233.96|3232.46|3233.96|3232.46|3231.96|3230.46|1817
1593458400000|2020-06-29 19:20:00|3234.46|3232.96|3235.96|3234.46|3235.96|3234.46|3233.96|3232.46|1256
1593458700000|2020-06-29 19:25:00|3236.96|3235.46|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|1910
1593459000000|2020-06-29 19:30:00|3237.96|3236.46|3241.96|3240.46|3241.96|3240.46|3237.96|3236.46|2354
1593459300000|2020-06-29 19:35:00|3240.96|3239.46|3240.96|3239.46|3241.96|3240.46|3240.96|3239.46|1710
1593459600000|2020-06-29 19:40:00|3241.96|3240.46|3239.96|3238.46|3241.96|3240.46|3236.96|3235.46|1690
1593459900000|2020-06-29 19:45:00|3240.96|3239.46|3236.96|3235.46|3240.96|3239.46|3235.96|3234.46|2344
1593460200000|2020-06-29 19:50:00|3235.96|3234.46|3240.96|3239.46|3240.96|3239.46|3235.96|3234.46|2409
1593460500000|2020-06-29 19:55:00|3241.96|3240.46|3243.96|3242.46|3243.96|3242.46|3240.96|3239.46|4830
1593460800000|2020-06-29 20:00:00|3247.41|3244.41|3245.11|3242.11|3252.11|3249.11|3244.91|3241.91|700
1593461100000|2020-06-29 20:05:00|3245.41|3242.41|3245.11|3242.11|3248.31|3245.31|3244.61|3241.61|0
1593461400000|2020-06-29 20:10:00|3245.41|3242.41|3248.61|3245.61|3249.71|3246.71|3244.41|3241.41|0
1593461700000|2020-06-29 20:15:00|3248.01|3245.01|3247.71|3244.71|3248.41|3245.41|3247.41|3244.41|0
1593462000000|2020-06-29 20:20:00|3247.51|3244.51|3247.51|3244.51|3248.01|3245.01|3247.41|3244.41|0
1593462300000|2020-06-29 20:25:00|3247.31|3244.31|3247.61|3244.61|3247.61|3244.61|3247.11|3244.11|0
1593462600000|2020-06-29 20:30:00|3247.71|3244.71|3247.11|3244.11|3247.91|3244.91|3245.81|3242.81|0
1593462900000|2020-06-29 20:35:00|3246.91|3243.91|3248.71|3245.71|3248.71|3245.71|3246.31|3243.31|0
1593463200000|2020-06-29 20:40:00|3248.51|3245.51|3250.01|3247.01|3252.21|3249.21|3248.51|3245.51|0
1593463500000|2020-06-29 20:45:00|3250.31|3247.31|3250.61|3247.61|3251.91|3248.91|3249.81|3246.81|0
1593463800000|2020-06-29 20:50:00|3250.81|3247.81|3250.81|3247.81|3251.11|3248.11|3249.51|3246.51|0
1593464100000|2020-06-29 20:55:00|3250.51|3247.51|3248.51|3245.51|3250.81|3247.81|3247.61|3244.61|0
1593464400000|2020-06-29 21:00:00|3248.41|3245.41|3247.11|3244.11|3249.41|3246.41|3246.61|3243.61|0
1593464700000|2020-06-29 21:05:00|3247.21|3244.21|3248.91|3245.91|3249.21|3246.21|3247.01|3244.01|0
1593465000000|2020-06-29 21:10:00|3249.01|3246.01|3249.61|3246.61|3249.81|3246.81|3248.91|3245.91|0
1593465300000|2020-06-29 21:15:00|3249.91|3246.91|3250.11|3247.11|3250.11|3247.11|3249.41|3246.41|0
1593465600000|2020-06-29 21:20:00|3249.71|3246.71|3249.71|3246.71|3249.71|3246.71|3249.61|3246.61|0
1593465900000|2020-06-29 21:25:00|3249.91|3246.91|3249.41|3246.41|3249.91|3246.91|3248.71|3245.71|0
1593466200000|2020-06-29 21:30:00|3250.01|3247.01|3249.01|3246.01|3250.01|3247.01|3249.01|3246.01|0
1593466500000|2020-06-29 21:35:00|3248.91|3245.91|3248.81|3245.81|3249.01|3246.01|3248.61|3245.61|0
1593466800000|2020-06-29 21:40:00|3248.91|3245.91|3248.61|3245.61|3248.91|3245.91|3248.61|3245.61|0
1593467100000|2020-06-29 21:45:00|3248.71|3245.71|3249.31|3246.31|3249.91|3246.91|3248.71|3245.71|0
1593467400000|2020-06-29 21:50:00|3249.61|3246.61|3249.91|3246.91|3249.91|3246.91|3249.31|3246.31|0
1593467700000|2020-06-29 21:55:00|3250.01|3247.01|3250.01|3247.01|3251.21|3248.21|3249.81|3246.81|0
1593468000000|2020-06-29 22:00:00|3249.61|3246.61|3250.51|3247.51|3251.11|3248.11|3248.11|3245.11|0
1593468300000|2020-06-29 22:05:00|3250.81|3247.81|3251.61|3248.61|3252.71|3249.71|3250.81|3247.81|0
1593468600000|2020-06-29 22:10:00|3251.51|3248.51|3252.01|3249.01|3253.41|3250.41|3251.11|3248.11|0
1593468900000|2020-06-29 22:15:00|3251.91|3248.91|3258.01|3255.01|3258.71|3255.71|3251.91|3248.91|0
1593469200000|2020-06-29 22:20:00|3258.21|3255.21|3258.01|3255.01|3259.01|3256.01|3257.41|3254.41|0
1593469500000|2020-06-29 22:25:00|3258.21|3255.21|3257.71|3254.71|3258.21|3255.21|3257.41|3254.41|0
1593469800000|2020-06-29 22:30:00|3257.41|3254.41|3258.71|3255.71|3260.31|3257.31|3257.21|3254.21|0
1593470100000|2020-06-29 22:35:00|3259.01|3256.01|3261.11|3258.11|3261.41|3258.41|3258.21|3255.21|0
1593470400000|2020-06-29 22:40:00|3261.31|3258.31|3260.31|3257.31|3261.71|3258.71|3259.81|3256.81|0
1593470700000|2020-06-29 22:45:00|3260.61|3257.61|3260.61|3257.61|3260.61|3257.61|3260.11|3257.11|0
1593471000000|2020-06-29 22:50:00|3260.91|3257.91|3261.11|3258.11|3263.81|3260.81|3260.61|3257.61|0
1593471300000|2020-06-29 22:55:00|3261.41|3258.41|3260.11|3257.11|3261.71|3258.71|3260.11|3257.11|0
1593471600000|2020-06-29 23:00:00|3260.31|3257.31|3260.11|3257.11|3261.11|3258.11|3259.81|3256.81|0
1593471900000|2020-06-29 23:05:00|3259.91|3256.91|3259.81|3256.81|3259.91|3256.91|3258.91|3255.91|0
1593472200000|2020-06-29 23:10:00|3259.51|3256.51|3259.81|3256.81|3259.81|3256.81|3259.01|3256.01|0
1593472500000|2020-06-29 23:15:00|3259.51|3256.51|3259.51|3256.51|3260.11|3257.11|3259.01|3256.01|0
1593472800000|2020-06-29 23:20:00|3259.81|3256.81|3259.01|3256.01|3260.61|3257.61|3259.01|3256.01|0
1593473100000|2020-06-29 23:25:00|3259.11|3256.11|3259.51|3256.51|3259.81|3256.81|3258.71|3255.71|0
1593473400000|2020-06-29 23:30:00|3259.71|3256.71|3262.71|3259.71|3262.71|3259.71|3259.71|3256.71|0
1593473700000|2020-06-29 23:35:00|3262.51|3259.51|3262.21|3259.21|3263.81|3260.81|3262.21|3259.21|0
1593474000000|2020-06-29 23:40:00|3262.31|3259.31|3260.91|3257.91|3263.01|3260.01|3260.61|3257.61|0
1593474300000|2020-06-29 23:45:00|3260.61|3257.61|3258.21|3255.21|3260.61|3257.61|3258.01|3255.01|0
1593474600000|2020-06-29 23:50:00|3258.01|3255.01|3258.01|3255.01|3258.71|3255.71|3257.21|3254.21|0
1593474900000|2020-06-29 23:55:00|3257.71|3254.71|3258.71|3255.71|3258.71|3255.71|3257.41|3254.41|0
1593475200000|2020-06-30 00:00:00|3258.51|3255.51|3254.11|3251.11|3258.51|3255.51|3253.01|3250.01|0
1593475500000|2020-06-30 00:05:00|3253.81|3250.81|3251.61|3248.61|3254.81|3251.81|3251.61|3248.61|0
1593475800000|2020-06-30 00:10:00|3251.81|3248.81|3250.31|3247.31|3252.61|3249.61|3249.81|3246.81|0
1593476100000|2020-06-30 00:15:00|3250.21|3247.21|3250.31|3247.31|3252.71|3249.71|3247.91|3244.91|0
1593476400000|2020-06-30 00:20:00|3250.61|3247.61|3247.91|3244.91|3250.61|3247.61|3247.41|3244.41|0
1593476700000|2020-06-30 00:25:00|3248.01|3245.01|3248.71|3245.71|3249.81|3246.81|3248.01|3245.01|0
1593477000000|2020-06-30 00:30:00|3249.81|3246.81|3247.71|3244.71|3250.01|3247.01|3246.61|3243.61|0
1593477300000|2020-06-30 00:35:00|3247.51|3244.51|3248.41|3245.41|3248.41|3245.41|3246.31|3243.31|0
1593477600000|2020-06-30 00:40:00|3248.71|3245.71|3250.81|3247.81|3251.41|3248.41|3247.91|3244.91|0
1593477900000|2020-06-30 00:45:00|3251.11|3248.11|3249.21|3246.21|3251.91|3248.91|3249.01|3246.01|0
1593478200000|2020-06-30 00:50:00|3249.51|3246.51|3246.31|3243.31|3250.01|3247.01|3245.01|3242.01|0
1593478500000|2020-06-30 00:55:00|3246.51|3243.51|3247.11|3244.11|3248.71|3245.71|3246.31|3243.31|0
1593478800000|2020-06-30 01:00:00|3246.91|3243.91|3251.41|3248.41|3253.01|3250.01|3246.31|3243.31|0
1593479100000|2020-06-30 01:05:00|3251.61|3248.61|3250.31|3247.31|3251.91|3248.91|3249.81|3246.81|0
1593479400000|2020-06-30 01:10:00|3250.61|3247.61|3254.81|3251.81|3255.11|3252.11|3250.31|3247.31|0
1593479700000|2020-06-30 01:15:00|3254.71|3251.71|3253.91|3250.91|3254.71|3251.71|3253.21|3250.21|0
1593480000000|2020-06-30 01:20:00|3253.71|3250.71|3253.01|3250.01|3254.81|3251.81|3252.71|3249.71|0
1593480300000|2020-06-30 01:25:00|3253.21|3250.21|3253.51|3250.51|3253.71|3250.71|3252.81|3249.81|0
1593480600000|2020-06-30 01:30:00|3253.71|3250.71|3251.91|3248.91|3254.51|3251.51|3251.91|3248.91|0
1593480900000|2020-06-30 01:35:00|3252.21|3249.21|3258.11|3255.11|3258.21|3255.21|3251.91|3248.91|0
1593481200000|2020-06-30 01:40:00|3257.91|3254.91|3256.11|3253.11|3258.71|3255.71|3256.11|3253.11|0
1593481500000|2020-06-30 01:45:00|3256.31|3253.31|3254.01|3251.01|3256.31|3253.31|3253.71|3250.71|0
1593481800000|2020-06-30 01:50:00|3254.21|3251.21|3252.11|3249.11|3255.31|3252.31|3251.61|3248.61|0
1593482100000|2020-06-30 01:55:00|3251.81|3248.81|3252.61|3249.61|3253.21|3250.21|3251.61|3248.61|0
1593482400000|2020-06-30 02:00:00|3252.91|3249.91|3255.51|3252.51|3256.31|3253.31|3252.91|3249.91|0
1593482700000|2020-06-30 02:05:00|3255.81|3252.81|3255.31|3252.31|3256.31|3253.31|3254.71|3251.71|0
1593483000000|2020-06-30 02:10:00|3255.51|3252.51|3256.91|3253.91|3256.91|3253.91|3254.51|3251.51|0
1593483300000|2020-06-30 02:15:00|3256.61|3253.61|3254.31|3251.31|3256.61|3253.61|3253.71|3250.71|0
1593483600000|2020-06-30 02:20:00|3254.21|3251.21|3255.31|3252.31|3255.81|3252.81|3253.71|3250.71|0
1593483900000|2020-06-30 02:25:00|3255.11|3252.11|3255.31|3252.31|3256.31|3253.31|3254.71|3251.71|0
1593484200000|2020-06-30 02:30:00|3255.01|3252.01|3254.71|3251.71|3255.01|3252.01|3254.01|3251.01|0
1593484500000|2020-06-30 02:35:00|3254.61|3251.61|3255.01|3252.01|3256.11|3253.11|3254.51|3251.51|0
1593484800000|2020-06-30 02:40:00|3254.71|3251.71|3253.41|3250.41|3255.01|3252.01|3252.21|3249.21|0
1593485100000|2020-06-30 02:45:00|3253.21|3250.21|3252.11|3249.11|3253.21|3250.21|3251.81|3248.81|0
1593485400000|2020-06-30 02:50:00|3252.41|3249.41|3253.21|3250.21|3253.21|3250.21|3252.41|3249.41|0
1593485700000|2020-06-30 02:55:00|3253.31|3250.31|3251.61|3248.61|3253.41|3250.41|3250.81|3247.81|0
1593486000000|2020-06-30 03:00:00|3252.11|3249.11|3250.91|3247.91|3252.11|3249.11|3250.81|3247.81|0
1593486300000|2020-06-30 03:05:00|3251.01|3248.01|3250.81|3247.81|3251.61|3248.61|3250.21|3247.21|0
1593486600000|2020-06-30 03:10:00|3251.01|3248.01|3252.91|3249.91|3252.91|3249.91|3250.81|3247.81|0
1593486900000|2020-06-30 03:15:00|3252.61|3249.61|3252.91|3249.91|3253.71|3250.71|3252.41|3249.41|0
1593487200000|2020-06-30 03:20:00|3253.21|3250.21|3254.01|3251.01|3254.01|3251.01|3252.91|3249.91|0
1593487500000|2020-06-30 03:25:00|3254.21|3251.21|3255.01|3252.01|3256.11|3253.11|3253.81|3250.81|0
1593487800000|2020-06-30 03:30:00|3255.31|3252.31|3253.31|3250.31|3255.31|3252.31|3253.21|3250.21|0
1593488100000|2020-06-30 03:35:00|3253.41|3250.41|3254.01|3251.01|3254.21|3251.21|3253.41|3250.41|0
1593488400000|2020-06-30 03:40:00|3253.71|3250.71|3252.61|3249.61|3254.51|3251.51|3252.61|3249.61|0
1593488700000|2020-06-30 03:45:00|3252.81|3249.81|3252.61|3249.61|3252.91|3249.91|3251.81|3248.81|0
1593489000000|2020-06-30 03:50:00|3252.81|3249.81|3251.81|3248.81|3252.91|3249.91|3251.81|3248.81|0
1593489300000|2020-06-30 03:55:00|3252.11|3249.11|3253.21|3250.21|3253.41|3250.41|3251.81|3248.81|0
1593489600000|2020-06-30 04:00:00|3253.31|3250.31|3254.51|3251.51|3255.01|3252.01|3253.31|3250.31|0
1593489900000|2020-06-30 04:05:00|3254.31|3251.31|3255.01|3252.01|3255.31|3252.31|3254.01|3251.01|0
1593490200000|2020-06-30 04:10:00|3254.91|3251.91|3254.71|3251.71|3255.31|3252.31|3254.51|3251.51|0
1593490500000|2020-06-30 04:15:00|3254.51|3251.51|3250.21|3248.21|3254.51|3251.51|3249.21|3247.21|773
1593490800000|2020-06-30 04:20:00|3249.21|3247.21|3248.21|3246.21|3249.21|3247.21|3248.21|3246.21|194
1593491100000|2020-06-30 04:25:00|3246.21|3244.21|3244.21|3242.21|3246.21|3244.21|3244.21|3242.21|693
1593491400000|2020-06-30 04:30:00|3243.21|3241.21|3243.21|3241.21|3244.21|3242.21|3243.21|3241.21|358
1593491700000|2020-06-30 04:35:00|3244.21|3242.21|3244.21|3242.21|3244.21|3242.21|3243.21|3241.21|459
1593492000000|2020-06-30 04:40:00|3245.21|3243.21|3245.21|3243.21|3246.21|3244.21|3245.21|3243.21|193
1593492300000|2020-06-30 04:45:00|3244.21|3242.21|3245.21|3243.21|3245.21|3243.21|3244.21|3242.21|357
1593492600000|2020-06-30 04:50:00|3246.21|3244.21|3245.21|3243.21|3246.21|3244.21|3245.21|3243.21|236
1593492900000|2020-06-30 04:55:00|3246.21|3244.21|3246.21|3244.21|3247.21|3245.21|3245.21|3243.21|413
1593493200000|2020-06-30 05:00:00|3245.21|3243.21|3249.21|3247.21|3249.21|3247.21|3245.21|3243.21|574
1593493500000|2020-06-30 05:05:00|3250.21|3248.21|3251.21|3249.21|3251.21|3249.21|3249.71|3247.71|224
1593493800000|2020-06-30 05:10:00|3252.21|3250.21|3252.21|3250.21|3252.21|3250.21|3251.21|3249.21|198
1593494100000|2020-06-30 05:15:00|3253.21|3251.21|3252.21|3250.21|3253.21|3251.21|3252.21|3250.21|188
1593494400000|2020-06-30 05:20:00|3253.21|3251.21|3252.21|3250.21|3253.21|3251.21|3251.21|3249.21|272
1593494700000|2020-06-30 05:25:00|3251.21|3249.21|3250.21|3248.21|3252.21|3250.21|3250.21|3248.21|267
1593495000000|2020-06-30 05:30:00|3251.21|3249.21|3249.21|3247.21|3251.21|3249.21|3248.21|3246.21|213
1593495300000|2020-06-30 05:35:00|3249.71|3247.71|3239.21|3237.21|3250.21|3248.21|3239.21|3237.21|636
1593495600000|2020-06-30 05:40:00|3238.21|3236.21|3243.21|3241.21|3244.21|3242.21|3237.21|3235.21|722
1593495900000|2020-06-30 05:45:00|3243.71|3241.71|3245.21|3243.21|3247.21|3245.21|3243.21|3241.21|931
1593496200000|2020-06-30 05:50:00|3244.71|3242.71|3242.21|3240.21|3244.71|3242.71|3242.21|3240.21|497
1593496500000|2020-06-30 05:55:00|3242.71|3240.71|3234.21|3232.21|3243.21|3241.21|3234.21|3232.21|1486
1593496800000|2020-06-30 06:00:00|3233.96|3232.46|3236.96|3235.46|3239.96|3238.46|3232.96|3231.46|3367
1593497100000|2020-06-30 06:05:00|3237.96|3236.46|3231.96|3230.46|3237.96|3236.46|3230.96|3229.46|1838
1593497400000|2020-06-30 06:10:00|3231.46|3229.96|3231.96|3230.46|3232.96|3231.46|3228.96|3227.46|1859
1593497700000|2020-06-30 06:15:00|3231.46|3229.96|3231.96|3230.46|3232.96|3231.46|3226.96|3225.46|1354
1593498000000|2020-06-30 06:20:00|3232.46|3230.96|3234.96|3233.46|3235.96|3234.46|3231.96|3230.46|740
1593498300000|2020-06-30 06:25:00|3233.96|3232.46|3233.96|3232.46|3234.96|3233.46|3233.96|3232.46|524
1593498600000|2020-06-30 06:30:00|3234.96|3233.46|3234.96|3233.46|3237.96|3236.46|3233.96|3232.46|843
1593498900000|2020-06-30 06:35:00|3233.96|3232.46|3237.96|3236.46|3237.96|3236.46|3233.96|3232.46|975
1593499200000|2020-06-30 06:40:00|3236.96|3235.46|3237.96|3236.46|3237.96|3236.46|3234.96|3233.46|540
1593499500000|2020-06-30 06:45:00|3237.46|3235.96|3233.96|3232.46|3237.96|3236.46|3233.96|3232.46|999
1593499800000|2020-06-30 06:50:00|3234.96|3233.46|3236.96|3235.46|3236.96|3235.46|3233.96|3232.46|991
1593500100000|2020-06-30 06:55:00|3237.96|3236.46|3234.96|3233.46|3238.96|3237.46|3234.96|3233.46|2383
1593500400000|2020-06-30 07:00:00|3235.96|3234.46|3238.96|3237.46|3251.96|3250.46|3234.96|3233.46|15907
1593500700000|2020-06-30 07:05:00|3239.96|3238.46|3231.96|3230.46|3239.96|3238.46|3230.46|3228.96|9490
1593501000000|2020-06-30 07:10:00|3232.96|3231.46|3232.96|3231.46|3233.96|3232.46|3227.96|3226.46|7750
1593501300000|2020-06-30 07:15:00|3233.96|3232.46|3236.96|3235.46|3238.96|3237.46|3232.96|3231.46|5780
1593501600000|2020-06-30 07:20:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3229.96|3228.46|4650
1593501900000|2020-06-30 07:25:00|3235.46|3233.96|3232.96|3231.46|3236.96|3235.46|3230.96|3229.46|3354
1593502200000|2020-06-30 07:30:00|3233.96|3232.46|3227.96|3226.46|3234.96|3233.46|3224.96|3223.46|9618
1593502500000|2020-06-30 07:35:00|3226.96|3225.46|3231.96|3230.46|3234.96|3233.46|3225.96|3224.46|6117
1593502800000|2020-06-30 07:40:00|3231.99|3230.49|3230.99|3229.49|3232.99|3231.49|3229.99|3228.49|5395
1593503100000|2020-06-30 07:45:00|3229.99|3228.49|3234.99|3233.49|3235.99|3234.49|3227.99|3226.49|4184
1593503400000|2020-06-30 07:50:00|3235.99|3234.49|3237.99|3236.49|3237.99|3236.49|3232.99|3231.49|2386
1593503700000|2020-06-30 07:55:00|3238.99|3237.49|3236.99|3235.49|3239.99|3238.49|3233.99|3232.49|4671
1593504000000|2020-06-30 08:00:00|3235.99|3234.49|3235.99|3234.49|3238.99|3237.49|3233.99|3232.49|3224
1593504300000|2020-06-30 08:05:00|3234.99|3233.49|3230.99|3229.49|3235.99|3234.49|3228.99|3227.49|3978
1593504600000|2020-06-30 08:10:00|3229.99|3228.49|3227.99|3226.49|3230.99|3229.49|3224.99|3223.49|4473
1593504900000|2020-06-30 08:15:00|3227.49|3225.99|3227.99|3226.49|3228.99|3227.49|3224.99|3223.49|1539
1593505200000|2020-06-30 08:20:00|3226.99|3225.49|3223.99|3222.49|3226.99|3225.49|3222.99|3221.49|4481
1593505500000|2020-06-30 08:25:00|3224.99|3223.49|3225.99|3224.49|3227.49|3225.99|3223.99|3222.49|2190
1593505800000|2020-06-30 08:30:00|3224.99|3223.49|3218.99|3217.49|3225.99|3224.49|3218.99|3217.49|4917
1593506100000|2020-06-30 08:35:00|3217.99|3216.49|3219.99|3218.49|3225.99|3224.49|3217.99|3216.49|6024
1593506400000|2020-06-30 08:40:00|3218.99|3217.49|3215.99|3214.49|3218.99|3217.49|3214.99|3213.49|5995
1593506700000|2020-06-30 08:45:00|3214.99|3213.49|3216.99|3215.49|3217.99|3216.49|3210.99|3209.49|6616
1593507000000|2020-06-30 08:50:00|3217.99|3216.49|3216.99|3215.49|3217.99|3216.49|3211.99|3210.49|3517
1593507300000|2020-06-30 08:55:00|3214.99|3213.49|3216.99|3215.49|3220.99|3219.49|3214.99|3213.49|8466
1593507600000|2020-06-30 09:00:00|3215.99|3214.49|3216.99|3215.49|3221.99|3220.49|3214.99|3213.49|8116
1593507900000|2020-06-30 09:05:00|3215.99|3214.49|3220.99|3219.49|3220.99|3219.49|3215.99|3214.49|4877
1593508200000|2020-06-30 09:10:00|3219.99|3218.49|3220.99|3219.49|3221.99|3220.49|3217.99|3216.49|7499
1593508500000|2020-06-30 09:15:00|3221.99|3220.49|3219.99|3218.49|3224.99|3223.49|3218.99|3217.49|5834
1593508800000|2020-06-30 09:20:00|3220.99|3219.49|3226.99|3225.49|3226.99|3225.49|3216.99|3215.49|11827
1593509100000|2020-06-30 09:25:00|3225.99|3224.49|3225.99|3224.49|3227.99|3226.49|3224.99|3223.49|4146
1593509400000|2020-06-30 09:30:00|3226.99|3225.49|3227.99|3226.49|3228.99|3227.49|3226.99|3225.49|4842
1593509700000|2020-06-30 09:35:00|3226.99|3225.49|3226.99|3225.49|3229.99|3228.49|3226.99|3225.49|4585
1593510000000|2020-06-30 09:40:00|3225.99|3224.49|3225.99|3224.49|3226.99|3225.49|3224.99|3223.49|4121
1593510300000|2020-06-30 09:45:00|3226.99|3225.49|3222.99|3221.49|3228.99|3227.49|3222.99|3221.49|2435
1593510600000|2020-06-30 09:50:00|3223.49|3221.99|3226.99|3225.49|3226.99|3225.49|3221.99|3220.49|19100
1593510900000|2020-06-30 09:55:00|3227.99|3226.49|3230.99|3229.49|3231.99|3230.49|3226.99|3225.49|6289
1593511200000|2020-06-30 10:00:00|3229.99|3228.49|3230.99|3229.49|3232.99|3231.49|3229.99|3228.49|4640
1593511500000|2020-06-30 10:05:00|3231.99|3230.49|3231.99|3230.49|3232.99|3231.49|3230.99|3229.49|3141
1593511800000|2020-06-30 10:10:00|3230.99|3229.49|3228.99|3227.49|3232.99|3231.49|3228.99|3227.49|5696
1593512100000|2020-06-30 10:15:00|3227.99|3226.49|3231.99|3230.49|3231.99|3230.49|3227.99|3226.49|8032
1593512400000|2020-06-30 10:20:00|3230.99|3229.49|3230.99|3229.49|3230.99|3229.49|3229.99|3228.49|2326
1593512700000|2020-06-30 10:25:00|3231.99|3230.49|3237.99|3236.49|3240.99|3239.49|3230.99|3229.49|7637
1593513000000|2020-06-30 10:30:00|3238.49|3236.99|3238.99|3237.49|3238.99|3237.49|3235.99|3234.49|5263
1593513300000|2020-06-30 10:35:00|3239.99|3238.49|3236.99|3235.49|3239.99|3238.49|3236.99|3235.49|4218
1593513600000|2020-06-30 10:40:00|3235.99|3234.49|3235.99|3234.49|3237.99|3236.49|3235.99|3234.49|2135
1593513900000|2020-06-30 10:45:00|3236.99|3235.49|3233.99|3232.49|3236.99|3235.49|3232.99|3231.49|3839
1593514200000|2020-06-30 10:50:00|3234.99|3233.49|3233.99|3232.49|3234.99|3233.49|3233.99|3232.49|3960
1593514500000|2020-06-30 10:55:00|3234.99|3233.49|3233.99|3232.49|3236.99|3235.49|3233.99|3232.49|1926
1593514800000|2020-06-30 11:00:00|3232.99|3231.49|3232.99|3231.49|3233.99|3232.49|3231.99|3230.49|1792
1593515100000|2020-06-30 11:05:00|3232.49|3230.99|3232.99|3231.49|3233.99|3232.49|3231.99|3230.49|3600
1593515400000|2020-06-30 11:10:00|3233.99|3232.49|3236.99|3235.49|3236.99|3235.49|3232.99|3231.49|1557
1593515700000|2020-06-30 11:15:00|3235.99|3234.49|3237.99|3236.49|3237.99|3236.49|3235.99|3234.49|1941
1593516000000|2020-06-30 11:20:00|3236.99|3235.49|3236.99|3235.49|3237.99|3236.49|3236.99|3235.49|1236
1593516300000|2020-06-30 11:25:00|3237.99|3236.49|3238.99|3237.49|3240.99|3239.49|3237.99|3236.49|1974
1593516600000|2020-06-30 11:30:00|3239.99|3238.49|3242.99|3241.49|3245.99|3244.49|3239.49|3237.99|10545
1593516900000|2020-06-30 11:35:00|3241.99|3240.49|3243.99|3242.49|3244.99|3243.49|3241.99|3240.49|3703
1593517200000|2020-06-30 11:40:00|3243.97|3242.47|3239.97|3238.47|3244.97|3243.47|3239.97|3238.47|3131
1593517500000|2020-06-30 11:45:00|3240.97|3239.47|3236.97|3235.47|3240.97|3239.47|3236.97|3235.47|1609
1593517800000|2020-06-30 11:50:00|3235.97|3234.47|3235.97|3234.47|3235.97|3234.47|3234.97|3233.47|1346
1593518100000|2020-06-30 11:55:00|3234.97|3233.47|3234.47|3232.97|3235.97|3234.47|3233.97|3232.47|1725
1593518400000|2020-06-30 12:00:00|3233.97|3232.47|3231.97|3230.47|3234.97|3233.47|3230.97|3229.47|5291
1593518700000|2020-06-30 12:05:00|3230.97|3229.47|3230.97|3229.47|3230.97|3229.47|3228.97|3227.47|2636
1593519000000|2020-06-30 12:10:00|3229.97|3228.47|3228.97|3227.47|3229.97|3228.47|3226.97|3225.47|1919
1593519300000|2020-06-30 12:15:00|3229.97|3228.47|3228.97|3227.47|3229.97|3228.47|3228.97|3227.47|1876
1593519600000|2020-06-30 12:20:00|3227.97|3226.47|3228.97|3227.47|3228.97|3227.47|3226.97|3225.47|3077
1593519900000|2020-06-30 12:25:00|3227.97|3226.47|3222.97|3221.47|3228.97|3227.47|3222.97|3221.47|3541
1593520200000|2020-06-30 12:30:00|3222.47|3220.97|3218.97|3217.47|3222.97|3221.47|3217.97|3216.47|5358
1593520500000|2020-06-30 12:35:00|3218.47|3216.97|3218.97|3217.47|3219.97|3218.47|3217.97|3216.47|2088
1593520800000|2020-06-30 12:40:00|3217.97|3216.47|3220.97|3219.47|3220.97|3219.47|3216.97|3215.47|6070
1593521100000|2020-06-30 12:45:00|3221.97|3220.47|3221.97|3220.47|3222.97|3221.47|3221.97|3220.47|2471
1593521400000|2020-06-30 12:50:00|3220.97|3219.47|3218.97|3217.47|3220.97|3219.47|3216.97|3215.47|3976
1593521700000|2020-06-30 12:55:00|3219.47|3217.97|3219.97|3218.47|3219.97|3218.47|3216.97|3215.47|5541
1593522000000|2020-06-30 13:00:00|3220.97|3219.47|3219.97|3218.47|3221.97|3220.47|3219.97|3218.47|2570
1593522300000|2020-06-30 13:05:00|3218.97|3217.47|3217.97|3216.47|3219.97|3218.47|3216.97|3215.47|3298
1593522600000|2020-06-30 13:10:00|3218.97|3217.47|3213.97|3212.47|3218.97|3217.47|3212.97|3211.47|6660
1593522900000|2020-06-30 13:15:00|3212.97|3211.47|3210.97|3209.47|3214.97|3213.47|3209.97|3208.47|4865
1593523200000|2020-06-30 13:20:00|3209.97|3208.47|3213.97|3212.47|3214.97|3213.47|3209.97|3208.47|5276
1593523500000|2020-06-30 13:25:00|3214.97|3213.47|3213.97|3212.47|3215.47|3213.97|3212.97|3211.47|5066
1593523800000|2020-06-30 13:30:00|3212.97|3211.47|3214.97|3213.47|3217.97|3216.47|3210.97|3209.47|11475
1593524100000|2020-06-30 13:35:00|3215.97|3214.47|3217.97|3216.47|3220.97|3219.47|3214.97|3213.47|6994
1593524400000|2020-06-30 13:40:00|3216.97|3215.47|3216.97|3215.47|3217.97|3216.47|3212.97|3211.47|9618
1593524700000|2020-06-30 13:45:00|3217.97|3216.47|3216.97|3215.47|3222.97|3221.47|3214.97|3213.47|9526
1593525000000|2020-06-30 13:50:00|3215.97|3214.47|3215.97|3214.47|3216.97|3215.47|3212.97|3211.47|6628
1593525300000|2020-06-30 13:55:00|3214.97|3213.47|3214.47|3212.97|3216.97|3215.47|3212.97|3211.47|6115
1593525600000|2020-06-30 14:00:00|3213.97|3212.47|3216.97|3215.47|3220.97|3219.47|3213.97|3212.47|7615
1593525900000|2020-06-30 14:05:00|3215.97|3214.47|3221.97|3220.47|3222.97|3221.47|3214.97|3213.47|6733
1593526200000|2020-06-30 14:10:00|3222.01|3220.51|3220.01|3218.51|3222.01|3220.51|3218.01|3216.51|4244
1593526500000|2020-06-30 14:15:00|3221.01|3219.51|3219.01|3217.51|3222.01|3220.51|3217.01|3215.51|4506
1593526800000|2020-06-30 14:20:00|3219.51|3218.01|3226.01|3224.51|3227.01|3225.51|3219.01|3217.51|9926
1593527100000|2020-06-30 14:25:00|3225.01|3223.51|3223.01|3221.51|3229.01|3227.51|3222.01|3220.51|7189
1593527400000|2020-06-30 14:30:00|3224.01|3222.51|3223.01|3221.51|3224.01|3222.51|3219.01|3217.51|7718
1593527700000|2020-06-30 14:35:00|3224.01|3222.51|3221.01|3219.51|3225.01|3223.51|3220.01|3218.51|10116
1593528000000|2020-06-30 14:40:00|3222.01|3220.51|3224.01|3222.51|3226.01|3224.51|3221.01|3219.51|3690
1593528300000|2020-06-30 14:45:00|3225.01|3223.51|3226.01|3224.51|3227.01|3225.51|3222.01|3220.51|3820
1593528600000|2020-06-30 14:50:00|3227.01|3225.51|3230.01|3228.51|3233.01|3231.51|3224.01|3222.51|11117
1593528900000|2020-06-30 14:55:00|3231.01|3229.51|3231.01|3229.51|3232.01|3230.51|3230.01|3228.51|8162
1593529200000|2020-06-30 15:00:00|3230.01|3228.51|3233.01|3231.51|3234.01|3232.51|3229.01|3227.51|9911
1593529500000|2020-06-30 15:05:00|3233.51|3232.01|3235.01|3233.51|3236.01|3234.51|3233.01|3231.51|17589
1593529800000|2020-06-30 15:10:00|3234.01|3232.51|3232.01|3230.51|3235.01|3233.51|3230.01|3228.51|8319
1593530100000|2020-06-30 15:15:00|3233.01|3231.51|3235.01|3233.51|3236.01|3234.51|3231.01|3229.51|11678
1593530400000|2020-06-30 15:20:00|3234.01|3232.51|3240.01|3238.51|3241.01|3239.51|3234.01|3232.51|26288
1593530700000|2020-06-30 15:25:00|3241.01|3239.51|3240.01|3238.51|3247.01|3245.51|3238.01|3236.51|60534
1593531000000|2020-06-30 15:30:00|3241.01|3239.51|3234.01|3232.51|3242.01|3240.51|3232.01|3230.51|81268
1593531300000|2020-06-30 15:35:00|3233.01|3231.51|3232.01|3230.51|3235.01|3233.51|3230.01|3228.51|37249
1593531600000|2020-06-30 15:40:00|3231.01|3229.51|3233.01|3231.51|3233.01|3231.51|3230.01|3228.51|13204
1593531900000|2020-06-30 15:45:00|3234.01|3232.51|3234.01|3232.51|3235.01|3233.51|3233.01|3231.51|22485
1593532200000|2020-06-30 15:50:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3235.01|3233.51|6852
1593532500000|2020-06-30 15:55:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3234.01|3232.51|6114
1593532800000|2020-06-30 16:00:00|3237.01|3235.51|3236.01|3234.51|3237.01|3235.51|3234.01|3232.51|8188
1593533100000|2020-06-30 16:05:00|3237.01|3235.51|3238.01|3236.51|3239.01|3237.51|3237.01|3235.51|12305
1593533400000|2020-06-30 16:10:00|3239.01|3237.51|3239.01|3237.51|3241.01|3239.51|3238.01|3236.51|5147
1593533700000|2020-06-30 16:15:00|3238.01|3236.51|3241.01|3239.51|3242.01|3240.51|3238.01|3236.51|3179
1593534000000|2020-06-30 16:20:00|3240.01|3238.51|3239.01|3237.51|3241.01|3239.51|3238.01|3236.51|1970
1593534300000|2020-06-30 16:25:00|3240.01|3238.51|3238.01|3236.51|3240.01|3238.51|3238.01|3236.51|2221
1593534600000|2020-06-30 16:30:00|3237.01|3235.51|3235.01|3233.51|3240.01|3238.51|3233.01|3231.51|12963
1593534900000|2020-06-30 16:35:00|3236.01|3234.51|3235.01|3233.51|3236.01|3234.51|3234.01|3232.51|2074
1593535200000|2020-06-30 16:40:00|3234.01|3232.51|3233.01|3231.51|3234.01|3232.51|3230.01|3228.51|3141
1593535500000|2020-06-30 16:45:00|3232.01|3230.51|3230.01|3228.51|3232.01|3230.51|3229.01|3227.51|1759
1593535800000|2020-06-30 16:50:00|3231.01|3229.51|3229.01|3227.51|3231.01|3229.51|3229.01|3227.51|1951
1593536100000|2020-06-30 16:55:00|3230.01|3228.51|3229.01|3227.51|3231.01|3229.51|3228.51|3227.01|1802
1593536400000|2020-06-30 17:00:00|3230.01|3228.51|3229.01|3227.51|3231.01|3229.51|3229.01|3227.51|788
1593536700000|2020-06-30 17:05:00|3228.51|3227.01|3227.01|3225.51|3230.01|3228.51|3226.01|3224.51|2190
1593537000000|2020-06-30 17:10:00|3226.01|3224.51|3227.01|3225.51|3227.01|3225.51|3225.01|3223.51|1140
1593537300000|2020-06-30 17:15:00|3226.51|3225.01|3227.01|3225.51|3228.01|3226.51|3225.01|3223.51|1073
1593537600000|2020-06-30 17:20:00|3226.51|3225.01|3228.01|3226.51|3229.01|3227.51|3226.01|3224.51|1053
1593537900000|2020-06-30 17:25:00|3229.01|3227.51|3229.01|3227.51|3229.51|3228.01|3228.01|3226.51|980
1593538200000|2020-06-30 17:30:00|3228.51|3227.01|3228.01|3226.51|3230.01|3228.51|3227.01|3225.51|732
1593538500000|2020-06-30 17:35:00|3227.01|3225.51|3227.01|3225.51|3228.01|3226.51|3227.01|3225.51|519
1593538800000|2020-06-30 17:40:00|3228.01|3226.51|3226.01|3224.51|3228.01|3226.51|3225.01|3223.51|757
1593539100000|2020-06-30 17:45:00|3227.01|3225.51|3228.01|3226.51|3228.01|3226.51|3226.01|3224.51|841
1593539400000|2020-06-30 17:50:00|3227.01|3225.51|3229.01|3227.51|3229.01|3227.51|3226.01|3224.51|1373
1593539700000|2020-06-30 17:55:00|3230.01|3228.51|3230.01|3228.51|3230.01|3228.51|3229.01|3227.51|1144
1593540000000|2020-06-30 18:00:00|3229.01|3227.51|3230.01|3228.51|3230.01|3228.51|3227.01|3225.51|4500
1593540300000|2020-06-30 18:05:00|3231.01|3229.51|3231.01|3229.51|3231.01|3229.51|3229.01|3227.51|880
1593540600000|2020-06-30 18:10:00|3230.01|3228.51|3230.01|3228.51|3231.01|3229.51|3228.01|3226.51|731
1593540900000|2020-06-30 18:15:00|3229.51|3228.01|3231.01|3229.51|3231.51|3230.01|3229.01|3227.51|1685
1593541200000|2020-06-30 18:20:00|3230.01|3228.51|3233.01|3231.51|3233.01|3231.51|3230.01|3228.51|556
1593541500000|2020-06-30 18:25:00|3234.01|3232.51|3236.01|3234.51|3236.01|3234.51|3233.01|3231.51|1393
1593541800000|2020-06-30 18:30:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3235.01|3233.51|1026
1593542100000|2020-06-30 18:35:00|3236.51|3235.01|3238.01|3236.51|3239.01|3237.51|3236.01|3234.51|1512
1593542400000|2020-06-30 18:40:00|3239.01|3237.51|3240.01|3238.51|3240.01|3238.51|3237.01|3235.51|896
1593542700000|2020-06-30 18:45:00|3239.01|3237.51|3238.01|3236.51|3239.01|3237.51|3236.51|3235.01|649
1593543000000|2020-06-30 18:50:00|3237.01|3235.51|3238.01|3236.51|3238.01|3236.51|3237.01|3235.51|416
1593543300000|2020-06-30 18:55:00|3237.01|3235.51|3239.01|3237.51|3239.01|3237.51|3237.01|3235.51|979
1593543600000|2020-06-30 19:00:00|3238.01|3236.51|3235.51|3234.01|3238.01|3236.51|3235.01|3233.51|901
1593543900000|2020-06-30 19:05:00|3236.01|3234.51|3235.01|3233.51|3237.01|3235.51|3234.01|3232.51|1108
1593544200000|2020-06-30 19:10:00|3236.01|3234.51|3237.01|3235.51|3237.01|3235.51|3235.01|3233.51|670
1593544500000|2020-06-30 19:15:00|3236.01|3234.51|3239.01|3237.51|3239.01|3237.51|3235.01|3233.51|953
1593544800000|2020-06-30 19:20:00|3238.01|3236.51|3241.01|3239.51|3241.01|3239.51|3238.01|3236.51|1035
1593545100000|2020-06-30 19:25:00|3240.01|3238.51|3242.01|3240.51|3244.01|3242.51|3240.01|3238.51|2187
1593545400000|2020-06-30 19:30:00|3241.01|3239.51|3247.01|3245.51|3248.01|3246.51|3241.01|3239.51|3531
1593545700000|2020-06-30 19:35:00|3246.01|3244.51|3246.01|3244.51|3247.01|3245.51|3245.01|3243.51|2047
1593546000000|2020-06-30 19:40:00|3247.01|3245.51|3249.01|3247.51|3249.01|3247.51|3246.01|3244.51|3282
1593546300000|2020-06-30 19:45:00|3250.01|3248.51|3248.01|3246.51|3251.01|3249.51|3246.01|3244.51|4670
1593546600000|2020-06-30 19:50:00|3250.01|3248.51|3261.01|3259.51|3261.01|3259.51|3249.01|3247.51|9130
1593546900000|2020-06-30 19:55:00|3260.01|3258.51|3250.01|3248.51|3260.01|3258.51|3250.01|3248.51|9895
1593547200000|2020-06-30 20:00:00|3245.76|3242.76|3241.66|3238.66|3248.66|3245.66|3240.86|3237.86|172
1593547500000|2020-06-30 20:05:00|3240.86|3237.86|3241.36|3238.36|3243.06|3240.06|3240.06|3237.06|0
1593547800000|2020-06-30 20:10:00|3241.06|3238.06|3242.96|3239.96|3243.66|3240.66|3240.86|3237.86|0
1593548100000|2020-06-30 20:15:00|3242.76|3239.76|3242.86|3239.86|3243.06|3240.06|3242.36|3239.36|0
1593548400000|2020-06-30 20:20:00|3242.76|3239.76|3243.46|3240.46|3244.16|3241.16|3242.76|3239.76|0
1593548700000|2020-06-30 20:25:00|3243.36|3240.36|3243.26|3240.26|3243.66|3240.66|3243.26|3240.26|0
1593549000000|2020-06-30 20:30:00|3242.76|3239.76|3241.76|3238.76|3243.56|3240.56|3240.66|3237.66|0
1593549300000|2020-06-30 20:35:00|3241.46|3238.46|3242.76|3239.76|3243.26|3240.26|3240.96|3237.96|0
1593549600000|2020-06-30 20:40:00|3242.56|3239.56|3244.66|3241.66|3244.66|3241.66|3242.26|3239.26|0
1593549900000|2020-06-30 20:45:00|3244.36|3241.36|3245.66|3242.66|3245.96|3242.96|3244.36|3241.36|0
1593550200000|2020-06-30 20:50:00|3245.36|3242.36|3245.66|3242.66|3246.46|3243.46|3245.16|3242.16|0
1593550500000|2020-06-30 20:55:00|3245.36|3242.36|3244.06|3241.06|3245.66|3242.66|3243.86|3240.86|0
1593550800000|2020-06-30 21:00:00|3243.76|3240.76|3243.66|3240.66|3244.16|3241.16|3243.36|3240.36|0
1593551100000|2020-06-30 21:05:00|3243.56|3240.56|3243.06|3240.06|3243.76|3240.76|3242.96|3239.96|0
1593551400000|2020-06-30 21:10:00|3243.26|3240.26|3243.26|3240.26|3243.66|3240.66|3243.06|3240.06|0
1593551700000|2020-06-30 21:15:00|3243.46|3240.46|3242.86|3239.86|3243.56|3240.56|3242.46|3239.46|0
1593552000000|2020-06-30 21:20:00|3242.96|3239.96|3242.86|3239.86|3243.26|3240.26|3242.66|3239.66|0
1593552300000|2020-06-30 21:25:00|3242.76|3239.76|3242.36|3239.36|3242.76|3239.76|3241.86|3238.86|0
1593552600000|2020-06-30 21:30:00|3242.46|3239.46|3242.76|3239.76|3242.86|3239.86|3242.46|3239.46|0
1593552900000|2020-06-30 21:35:00|3242.66|3239.66|3242.76|3239.76|3242.86|3239.86|3242.66|3239.66|0
1593553200000|2020-06-30 21:40:00|3242.66|3239.66|3242.86|3239.86|3242.96|3239.96|3242.66|3239.66|0
1593553500000|2020-06-30 21:45:00|3242.76|3239.76|3243.16|3240.16|3243.26|3240.26|3242.76|3239.76|0
1593553800000|2020-06-30 21:50:00|3243.26|3240.26|3243.56|3240.56|3243.86|3240.86|3243.26|3240.26|0
1593554100000|2020-06-30 21:55:00|3243.76|3240.76|3243.66|3240.66|3244.26|3241.26|3243.46|3240.46|0
1593554400000|2020-06-30 22:00:00|3244.66|3241.66|3245.16|3242.16|3247.36|3244.36|3243.16|3240.16|0
1593554700000|2020-06-30 22:05:00|3245.26|3242.26|3245.06|3242.06|3245.76|3242.76|3244.26|3241.26|0
1593555000000|2020-06-30 22:10:00|3244.86|3241.86|3245.76|3242.76|3245.76|3242.76|3244.76|3241.76|0
1593555300000|2020-06-30 22:15:00|3245.56|3242.56|3248.26|3245.26|3248.36|3245.36|3245.56|3242.56|0
1593555600000|2020-06-30 22:20:00|3248.56|3245.56|3245.66|3242.66|3248.56|3245.56|3245.66|3242.66|0
1593555900000|2020-06-30 22:25:00|3245.76|3242.76|3249.06|3246.06|3249.36|3246.36|3244.76|3241.76|0
1593556200000|2020-06-30 22:30:00|3248.76|3245.76|3250.56|3247.56|3251.06|3248.06|3248.76|3245.76|0
1593556500000|2020-06-30 22:35:00|3250.36|3247.36|3250.86|3247.86|3251.66|3248.66|3250.06|3247.06|0
1593556800000|2020-06-30 22:40:00|3250.96|3247.96|3251.06|3248.06|3251.36|3248.36|3250.36|3247.36|0
1593557100000|2020-06-30 22:45:00|3250.86|3247.86|3249.76|3246.76|3251.36|3248.36|3249.56|3246.56|0
1593557400000|2020-06-30 22:50:00|3249.56|3246.56|3244.86|3241.86|3249.56|3246.56|3244.46|3241.46|0
1593557700000|2020-06-30 22:55:00|3245.16|3242.16|3244.36|3241.36|3245.16|3242.16|3244.36|3241.36|0
1593558000000|2020-06-30 23:00:00|3244.66|3241.66|3244.86|3241.86|3245.16|3242.16|3243.86|3240.86|0
1593558300000|2020-06-30 23:05:00|3244.66|3241.66|3246.96|3243.96|3247.36|3244.36|3244.66|3241.66|0
1593558600000|2020-06-30 23:10:00|3247.26|3244.26|3247.46|3244.46|3247.66|3244.66|3245.66|3242.66|0
1593558900000|2020-06-30 23:15:00|3247.26|3244.26|3246.66|3243.66|3247.76|3244.76|3246.46|3243.46|0
1593559200000|2020-06-30 23:20:00|3246.46|3243.46|3248.26|3245.26|3249.06|3246.06|3246.16|3243.16|0
1593559500000|2020-06-30 23:25:00|3248.06|3245.06|3246.66|3243.66|3249.36|3246.36|3246.46|3243.46|0
1593559800000|2020-06-30 23:30:00|3246.96|3243.96|3246.16|3243.16|3247.76|3244.76|3245.16|3242.16|0
1593560100000|2020-06-30 23:35:00|3246.26|3243.26|3244.66|3241.66|3246.66|3243.66|3244.66|3241.66|0
1593560400000|2020-06-30 23:40:00|3244.86|3241.86|3244.86|3241.86|3245.16|3242.16|3243.86|3240.86|0
1593560700000|2020-06-30 23:45:00|3244.76|3241.76|3244.36|3241.36|3245.96|3242.96|3243.26|3240.26|0
1593561000000|2020-06-30 23:50:00|3244.46|3241.46|3244.06|3241.06|3244.66|3241.66|3243.56|3240.56|0
1593561300000|2020-06-30 23:55:00|3244.36|3241.36|3244.06|3241.06|3244.66|3241.66|3242.26|3239.26|0
1593561600000|2020-07-01 00:00:00|3243.86|3240.86|3243.06|3240.06|3244.06|3241.06|3241.26|3238.26|0
1593561900000|2020-07-01 00:05:00|3242.76|3239.76|3244.66|3241.66|3244.66|3241.66|3242.56|3239.56|0
1593562200000|2020-07-01 00:10:00|3244.36|3241.36|3243.26|3240.26|3245.16|3242.16|3243.06|3240.06|0
1593562500000|2020-07-01 00:15:00|3243.46|3240.46|3243.26|3241.26|3247.26|3245.26|3242.26|3240.26|817
1593562800000|2020-07-01 00:20:00|3244.26|3242.26|3244.76|3242.76|3246.26|3244.26|3244.26|3242.26|315
1593563100000|2020-07-01 00:25:00|3244.26|3242.26|3244.26|3242.26|3245.26|3243.26|3244.26|3242.26|227
1593563400000|2020-07-01 00:30:00|3245.26|3243.26|3248.26|3246.26|3248.26|3246.26|3244.26|3242.26|351
1593563700000|2020-07-01 00:35:00|3249.26|3247.26|3250.26|3248.26|3251.26|3249.26|3249.26|3247.26|316
1593564000000|2020-07-01 00:40:00|3250.76|3248.76|3253.26|3251.26|3254.26|3252.26|3250.76|3248.76|272
1593564300000|2020-07-01 00:45:00|3252.26|3250.26|3252.26|3250.26|3253.26|3251.26|3251.26|3249.26|521
1593564600000|2020-07-01 00:50:00|3251.26|3249.26|3255.26|3253.26|3255.26|3253.26|3251.26|3249.26|280
1593564900000|2020-07-01 00:55:00|3254.26|3252.26|3254.26|3252.26|3255.26|3253.26|3252.26|3250.26|551
1593565200000|2020-07-01 01:00:00|3255.26|3253.26|3254.76|3252.76|3255.76|3253.76|3252.26|3250.26|202
1593565500000|2020-07-01 01:05:00|3255.26|3253.26|3257.26|3255.26|3258.26|3256.26|3254.26|3252.26|274
1593565800000|2020-07-01 01:10:00|3256.26|3254.26|3256.26|3254.26|3257.26|3255.26|3256.26|3254.26|188
1593566100000|2020-07-01 01:15:00|3257.26|3255.26|3252.26|3250.26|3260.26|3258.26|3252.26|3250.26|575
1593566400000|2020-07-01 01:20:00|3253.26|3251.26|3252.26|3250.26|3253.26|3251.26|3252.26|3250.26|238
1593566700000|2020-07-01 01:25:00|3252.76|3250.76|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|73
1593567000000|2020-07-01 01:30:00|3252.26|3250.26|3255.26|3253.26|3255.76|3253.76|3251.26|3249.26|284
1593567300000|2020-07-01 01:35:00|3255.76|3253.76|3255.26|3253.26|3256.26|3254.26|3255.26|3253.26|75
1593567600000|2020-07-01 01:40:00|3256.26|3254.26|3258.26|3256.26|3258.26|3256.26|3255.26|3253.26|114
1593567900000|2020-07-01 01:45:00|3259.26|3257.26|3254.26|3252.26|3260.26|3258.26|3253.26|3251.26|518
1593568200000|2020-07-01 01:50:00|3255.26|3253.26|3253.76|3251.76|3256.26|3254.26|3253.26|3251.26|78
1593568500000|2020-07-01 01:55:00|3254.26|3252.26|3256.26|3254.26|3256.26|3254.26|3254.26|3252.26|13
1593568800000|2020-07-01 02:00:00|3256.76|3254.76|3257.26|3255.26|3257.26|3255.26|3255.26|3253.26|101
1593569100000|2020-07-01 02:05:00|3258.26|3256.26|3256.26|3254.26|3258.26|3256.26|3256.26|3254.26|153
1593569400000|2020-07-01 02:10:00|3257.26|3255.26|3253.76|3251.76|3257.26|3255.26|3253.26|3251.26|117
1593569700000|2020-07-01 02:15:00|3254.26|3252.26|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|45
1593570000000|2020-07-01 02:20:00|3253.26|3251.26|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|86
1593570300000|2020-07-01 02:25:00|3252.26|3250.26|3252.26|3250.26|3252.26|3250.26|3252.26|3250.26|22
1593570600000|2020-07-01 02:30:00|3253.26|3251.26|3249.26|3247.26|3253.26|3251.26|3246.26|3244.26|711
1593570900000|2020-07-01 02:35:00|3248.26|3246.26|3249.26|3247.26|3249.76|3247.76|3248.26|3246.26|146
1593571200000|2020-07-01 02:40:00|3248.76|3246.76|3249.26|3247.26|3249.76|3247.76|3248.26|3246.26|40
1593571500000|2020-07-01 02:45:00|3250.26|3248.26|3247.76|3245.76|3250.26|3248.26|3247.26|3245.26|77
1593571800000|2020-07-01 02:50:00|3248.26|3246.26|3248.76|3246.76|3249.26|3247.26|3247.26|3245.26|53
1593572100000|2020-07-01 02:55:00|3249.26|3247.26|3249.26|3247.26|3249.26|3247.26|3247.26|3245.26|30
1593572400000|2020-07-01 03:00:00|3248.76|3246.76|3251.26|3249.26|3251.26|3249.26|3248.26|3246.26|14
1593572700000|2020-07-01 03:05:00|3250.76|3248.76|3250.26|3248.26|3251.26|3249.26|3249.76|3247.76|20
1593573000000|2020-07-01 03:10:00|3251.26|3249.26|3251.26|3249.26|3252.26|3250.26|3250.26|3248.26|68
1593573300000|2020-07-01 03:15:00|3252.26|3250.26|3252.76|3250.76|3253.76|3251.76|3251.26|3249.26|118
1593573600000|2020-07-01 03:20:00|3252.26|3250.26|3251.26|3249.26|3252.26|3250.26|3251.26|3249.26|42
1593573900000|2020-07-01 03:25:00|3251.76|3249.76|3251.26|3249.26|3252.26|3250.26|3251.26|3249.26|36
1593574200000|2020-07-01 03:30:00|3251.76|3249.76|3252.26|3250.26|3252.26|3250.26|3250.26|3248.26|174
1593574500000|2020-07-01 03:35:00|3253.26|3251.26|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|42
1593574800000|2020-07-01 03:40:00|3253.76|3251.76|3253.76|3251.76|3254.26|3252.26|3251.76|3249.76|136
1593575100000|2020-07-01 03:45:00|3254.26|3252.26|3255.26|3253.26|3255.26|3253.26|3252.76|3250.76|78
1593575400000|2020-07-01 03:50:00|3254.76|3252.76|3254.26|3252.26|3256.26|3254.26|3254.26|3252.26|110
1593575700000|2020-07-01 03:55:00|3255.26|3253.26|3254.26|3252.26|3255.26|3253.26|3253.26|3251.26|73
1593576000000|2020-07-01 04:00:00|3253.76|3251.76|3253.26|3251.26|3254.26|3252.26|3253.26|3251.26|56
1593576300000|2020-07-01 04:05:00|3253.76|3251.76|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|169
1593576600000|2020-07-01 04:10:00|3253.26|3251.26|3253.76|3251.76|3254.26|3252.26|3252.26|3250.26|45
1593576900000|2020-07-01 04:15:00|3254.26|3252.26|3254.26|3252.26|3255.26|3253.26|3254.26|3252.26|8
1593577200000|2020-07-01 04:20:00|3254.76|3252.76|3254.26|3252.26|3255.26|3253.26|3254.26|3252.26|5
1593577500000|2020-07-01 04:25:00|3253.26|3251.26|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|123
1593577800000|2020-07-01 04:30:00|3253.26|3251.26|3253.26|3251.26|3254.26|3252.26|3253.26|3251.26|100
1593578100000|2020-07-01 04:35:00|3252.26|3250.26|3251.26|3249.26|3253.26|3251.26|3251.26|3249.26|169
1593578400000|2020-07-01 04:40:00|3250.26|3248.26|3251.26|3249.26|3251.26|3249.26|3249.26|3247.26|168
1593578700000|2020-07-01 04:45:00|3250.26|3248.26|3249.26|3247.26|3251.26|3249.26|3248.26|3246.26|79
1593579000000|2020-07-01 04:50:00|3248.76|3246.76|3246.26|3244.26|3249.26|3247.26|3246.26|3244.26|74
1593579300000|2020-07-01 04:55:00|3246.76|3244.76|3246.26|3244.26|3247.26|3245.26|3246.26|3244.26|95
1593579600000|2020-07-01 05:00:00|3245.76|3243.76|3246.26|3244.26|3246.26|3244.26|3244.26|3242.26|142
1593579900000|2020-07-01 05:05:00|3247.26|3245.26|3246.26|3244.26|3248.26|3246.26|3245.26|3243.26|148
1593580200000|2020-07-01 05:10:00|3245.76|3243.76|3243.26|3241.26|3246.26|3244.26|3243.26|3241.26|273
1593580500000|2020-07-01 05:15:00|3243.76|3241.76|3238.26|3236.26|3244.26|3242.26|3238.26|3236.26|878
1593580800000|2020-07-01 05:20:00|3238.76|3236.76|3241.26|3239.26|3241.26|3239.26|3238.76|3236.76|274
1593581100000|2020-07-01 05:25:00|3240.76|3238.76|3240.26|3238.26|3243.26|3241.26|3239.26|3237.26|213
1593581400000|2020-07-01 05:30:00|3241.26|3239.26|3242.26|3240.26|3243.26|3241.26|3240.26|3238.26|423
1593581700000|2020-07-01 05:35:00|3241.76|3239.76|3241.26|3239.26|3243.26|3241.26|3241.26|3239.26|418
1593582000000|2020-07-01 05:40:00|3240.26|3238.26|3241.26|3239.26|3242.26|3240.26|3240.26|3238.26|430
1593582300000|2020-07-01 05:45:00|3240.26|3238.26|3238.26|3236.26|3241.26|3239.26|3238.26|3236.26|725
1593582600000|2020-07-01 05:50:00|3238.76|3236.76|3237.26|3235.26|3239.26|3237.26|3235.26|3233.26|691
1593582900000|2020-07-01 05:55:00|3237.76|3235.76|3238.76|3236.76|3239.26|3237.26|3236.26|3234.26|761
1593583200000|2020-07-01 06:00:00|3238.51|3237.01|3230.01|3228.51|3239.01|3237.51|3229.01|3227.51|3674
1593583500000|2020-07-01 06:05:00|3231.01|3229.51|3230.01|3228.51|3231.01|3229.51|3228.01|3226.51|2656
1593583800000|2020-07-01 06:10:00|3229.51|3228.01|3232.01|3230.51|3232.01|3230.51|3229.01|3227.51|1345
1593584100000|2020-07-01 06:15:00|3231.01|3229.51|3230.01|3228.51|3232.01|3230.51|3229.01|3227.51|1092
1593584400000|2020-07-01 06:20:00|3231.01|3229.51|3231.01|3229.51|3231.01|3229.51|3229.01|3227.51|667
1593584700000|2020-07-01 06:25:00|3233.01|3231.51|3235.01|3233.51|3235.01|3233.51|3231.01|3229.51|2798
1593585000000|2020-07-01 06:30:00|3234.01|3232.51|3236.01|3234.51|3237.01|3235.51|3234.01|3232.51|899
1593585300000|2020-07-01 06:35:00|3237.01|3235.51|3239.01|3237.51|3240.01|3238.51|3237.01|3235.51|901
1593585600000|2020-07-01 06:40:00|3240.01|3238.51|3242.01|3240.51|3242.01|3240.51|3240.01|3238.51|1684
1593585900000|2020-07-01 06:45:00|3243.01|3241.51|3244.01|3242.51|3244.01|3242.51|3242.01|3240.51|1324
1593587100000|2020-07-01 07:05:00|||||||||3
1593588300000|2020-07-01 07:25:00|3244.76|3241.76|3249.56|3246.56|3250.56|3247.56|3244.46|3241.46|0
1593588600000|2020-07-01 07:30:00|3249.76|3246.76|3250.46|3247.46|3250.96|3247.96|3245.96|3242.96|0
1593588900000|2020-07-01 07:35:00|3250.16|3247.16|3247.26|3244.26|3250.66|3247.66|3247.26|3244.26|0
1593589200000|2020-07-01 07:40:00|3247.56|3244.56|3246.26|3243.26|3249.06|3246.06|3245.96|3242.96|0
1593589500000|2020-07-01 07:45:00|3246.46|3243.46|3246.26|3243.26|3247.06|3244.06|3245.76|3242.76|0
1593589800000|2020-07-01 07:50:00|3245.96|3242.96|3244.76|3241.76|3247.26|3244.26|3244.26|3241.26|0
1593590100000|2020-07-01 07:55:00|3245.06|3242.06|3245.26|3242.26|3245.26|3242.26|3243.96|3240.96|0
1593590400000|2020-07-01 08:00:00|3244.76|3241.76|3246.56|3243.56|3246.56|3243.56|3243.46|3240.46|0
1593590700000|2020-07-01 08:05:00|3246.86|3243.86|3246.36|3243.36|3248.96|3245.96|3246.06|3243.06|0
1593591000000|2020-07-01 08:10:00|3246.06|3243.06|3246.76|3243.76|3247.86|3244.86|3246.06|3243.06|0
1593591300000|2020-07-01 08:15:00|3246.86|3243.86|3242.66|3239.66|3246.86|3243.86|3241.86|3238.86|0
1593591600000|2020-07-01 08:20:00|3242.96|3239.96|3243.96|3240.96|3243.96|3240.96|3242.16|3239.16|0
1593591900000|2020-07-01 08:25:00|3243.76|3240.76|3242.66|3239.66|3243.76|3240.76|3240.86|3237.86|0
1593592200000|2020-07-01 08:30:00|3242.96|3239.96|3243.46|3240.46|3243.96|3240.96|3241.76|3238.76|3
1593592500000|2020-07-01 08:35:00|3243.16|3240.16|3242.96|3239.96|3243.76|3240.76|3242.06|3239.06|0
1593592800000|2020-07-01 08:40:00|3243.16|3240.16|3242.16|3239.16|3243.46|3240.46|3241.36|3238.36|0
1593593100000|2020-07-01 08:45:00|3241.86|3238.86|3242.16|3239.16|3242.66|3239.66|3241.36|3238.36|0
1593593400000|2020-07-01 08:50:00|3241.86|3238.86|3242.96|3239.96|3243.46|3240.46|3241.86|3238.86|0
1593593700000|2020-07-01 08:55:00|3243.06|3240.06|3243.76|3240.76|3244.46|3241.46|3242.96|3239.96|0
1593594000000|2020-07-01 09:00:00|3243.96|3240.96|3245.26|3242.26|3245.76|3242.76|3243.96|3240.96|0
1593594300000|2020-07-01 09:05:00|3245.56|3242.56|3246.36|3243.36|3246.56|3243.56|3245.26|3242.26|0
1593594600000|2020-07-01 09:10:00|3246.56|3243.56|3246.86|3243.86|3247.66|3244.66|3246.56|3243.56|0
1593594900000|2020-07-01 09:15:00|3247.06|3244.06|3247.36|3244.36|3247.36|3244.36|3246.56|3243.56|0
1593595200000|2020-07-01 09:20:00|3247.66|3244.66|3247.66|3244.66|3248.96|3245.96|3247.46|3244.46|0
1593595500000|2020-07-01 09:25:00|3247.36|3244.36|3250.26|3247.26|3250.26|3247.26|3247.36|3244.36|0
1593595800000|2020-07-01 09:30:00|3250.46|3247.46|3244.01|3242.51|3256.01|3254.51|3242.01|3240.51|17654
1593596100000|2020-07-01 09:35:00|3245.01|3243.51|3242.01|3240.51|3245.01|3243.51|3240.01|3238.51|9714
1593596400000|2020-07-01 09:40:00|3241.01|3239.51|3227.01|3225.51|3241.01|3239.51|3225.01|3223.51|15428
1593596700000|2020-07-01 09:45:00|3226.01|3224.51|3227.01|3225.51|3228.01|3226.51|3219.01|3217.51|15546
1593597000000|2020-07-01 09:50:00|3226.01|3224.51|3227.01|3225.51|3227.01|3225.51|3223.01|3221.51|8137
1593597300000|2020-07-01 09:55:00|3226.01|3224.51|3217.01|3215.51|3226.01|3224.51|3216.01|3214.51|13635
1593597600000|2020-07-01 10:00:00|3216.01|3214.51|3218.01|3216.51|3218.01|3216.51|3211.01|3209.51|15093
1593597900000|2020-07-01 10:05:00|3217.01|3215.51|3219.01|3217.51|3220.01|3218.51|3215.01|3213.51|12131
1593598200000|2020-07-01 10:10:00|3220.01|3218.51|3220.01|3218.51|3220.01|3218.51|3218.01|3216.51|6651
1593598500000|2020-07-01 10:15:00|3219.01|3217.51|3220.01|3218.51|3222.01|3220.51|3217.01|3215.51|8403
1593598800000|2020-07-01 10:20:00|3219.01|3217.51|3217.01|3215.51|3219.01|3217.51|3215.01|3213.51|5887
1593599100000|2020-07-01 10:25:00|3218.01|3216.51|3217.01|3215.51|3219.01|3217.51|3217.01|3215.51|7508
1593599400000|2020-07-01 10:30:00|3218.01|3216.51|3220.01|3218.51|3221.01|3219.51|3216.01|3214.51|6775
1593599700000|2020-07-01 10:35:00|3219.51|3218.01|3212.01|3210.51|3219.51|3218.01|3211.01|3209.51|10659
1593600000000|2020-07-01 10:40:00|3211.01|3209.51|3208.01|3206.51|3211.01|3209.51|3205.01|3203.51|17245
1593600300000|2020-07-01 10:45:00|3207.01|3205.51|3204.51|3203.01|3208.01|3206.51|3204.01|3202.51|8202
1593600600000|2020-07-01 10:50:00|3204.01|3202.51|3193.01|3191.51|3204.01|3202.51|3193.01|3191.51|14480
1593600900000|2020-07-01 10:55:00|3192.01|3190.51|3194.01|3192.51|3194.01|3192.51|3188.01|3186.51|17411
1593601200000|2020-07-01 11:00:00|3193.01|3191.51|3183.01|3181.51|3194.01|3192.51|3182.01|3180.51|13180
1593601500000|2020-07-01 11:05:00|3184.01|3182.51|3186.01|3184.51|3187.01|3185.51|3181.01|3179.51|15392
1593601800000|2020-07-01 11:10:00|3185.01|3183.51|3185.01|3183.51|3189.01|3187.51|3184.01|3182.51|15836
1593602100000|2020-07-01 11:15:00|3186.01|3184.51|3193.01|3191.51|3194.01|3192.51|3185.01|3183.51|12244
1593602400000|2020-07-01 11:20:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3190.01|3188.51|5257
1593602700000|2020-07-01 11:25:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3190.01|3188.51|8851
1593603000000|2020-07-01 11:30:00|3193.51|3192.01|3184.01|3182.51|3193.51|3192.01|3183.01|3181.51|9720
1593603300000|2020-07-01 11:35:00|3185.01|3183.51|3184.01|3182.51|3185.01|3183.51|3182.01|3180.51|6718
1593603600000|2020-07-01 11:40:00|3184.82|3183.32|3185.82|3184.32|3186.82|3185.32|3181.82|3180.32|9095
1593603900000|2020-07-01 11:45:00|3184.82|3183.32|3184.82|3183.32|3185.82|3184.32|3183.82|3182.32|8037
1593604200000|2020-07-01 11:50:00|3185.82|3184.32|3192.82|3191.32|3192.82|3191.32|3185.82|3184.32|7069
1593604500000|2020-07-01 11:55:00|3191.82|3190.32|3193.82|3192.32|3195.82|3194.32|3190.82|3189.32|6978
1593604800000|2020-07-01 12:00:00|3192.82|3191.32|3192.82|3191.32|3195.82|3194.32|3191.82|3190.32|5984
1593605100000|2020-07-01 12:05:00|3191.82|3190.32|3186.82|3185.32|3191.82|3190.32|3186.82|3185.32|4380
1593605400000|2020-07-01 12:10:00|3187.82|3186.32|3188.82|3187.32|3188.82|3187.32|3185.32|3183.82|4935
1593605700000|2020-07-01 12:15:00|3187.82|3186.32|3188.82|3187.32|3188.82|3187.32|3186.82|3185.32|6195
1593606000000|2020-07-01 12:20:00|3189.82|3188.32|3199.82|3198.32|3199.82|3198.32|3189.82|3188.32|9620
1593606300000|2020-07-01 12:25:00|3200.82|3199.32|3198.82|3197.32|3200.82|3199.32|3197.82|3196.32|6882
1593606600000|2020-07-01 12:30:00|3197.82|3196.32|3204.82|3203.32|3205.82|3204.32|3197.82|3196.32|7380
1593606900000|2020-07-01 12:35:00|3203.82|3202.32|3207.82|3206.32|3210.82|3209.32|3203.82|3202.32|9241
1593607200000|2020-07-01 12:40:00|3208.82|3207.32|3208.82|3207.32|3210.82|3209.32|3205.82|3204.32|6704
1593607500000|2020-07-01 12:45:00|3209.82|3208.32|3220.82|3219.32|3226.82|3225.32|3209.82|3208.32|20517
1593607800000|2020-07-01 12:50:00|3221.82|3220.32|3226.82|3225.32|3226.82|3225.32|3221.82|3220.32|10910
1593608100000|2020-07-01 12:55:00|3227.82|3226.32|3232.82|3231.32|3233.82|3232.32|3226.82|3225.32|12017
1593608400000|2020-07-01 13:00:00|3233.82|3232.32|3234.82|3233.32|3237.82|3236.32|3229.82|3228.32|13049
1593608700000|2020-07-01 13:05:00|3235.82|3234.32|3227.82|3226.32|3236.82|3235.32|3227.82|3226.32|8936
1593609000000|2020-07-01 13:10:00|3228.82|3227.32|3228.82|3227.32|3228.82|3227.32|3226.82|3225.32|7738
1593609300000|2020-07-01 13:15:00|3227.82|3226.32|3223.82|3222.32|3229.82|3228.32|3222.82|3221.32|5965
1593609600000|2020-07-01 13:20:00|3224.82|3223.32|3222.82|3221.32|3225.82|3224.32|3221.82|3220.32|4818
1593609900000|2020-07-01 13:25:00|3223.82|3222.32|3226.82|3225.32|3228.82|3227.32|3223.82|3222.32|4957
1593610200000|2020-07-01 13:30:00|3227.82|3226.32|3235.82|3234.32|3236.82|3235.32|3225.82|3224.32|11303
1593610500000|2020-07-01 13:35:00|3236.32|3234.82|3231.82|3230.32|3236.82|3235.32|3230.82|3229.32|6037
1593610800000|2020-07-01 13:40:00|3232.32|3230.82|3239.82|3238.32|3239.82|3238.32|3232.32|3230.82|9343
1593611100000|2020-07-01 13:45:00|3240.82|3239.32|3233.82|3232.32|3242.32|3240.82|3231.82|3230.32|9556
1593611400000|2020-07-01 13:50:00|3232.82|3231.32|3227.82|3226.32|3237.82|3236.32|3226.82|3225.32|10774
1593611700000|2020-07-01 13:55:00|3228.82|3227.32|3234.32|3232.82|3234.32|3232.82|3226.82|3225.32|5448
1593612000000|2020-07-01 14:00:00|3238.82|3237.32|3235.82|3234.32|3243.32|3241.82|3233.82|3232.32|19240
1593612300000|2020-07-01 14:05:00|3236.82|3235.32|3240.82|3239.32|3242.82|3241.32|3234.82|3233.32|17632
1593612600000|2020-07-01 14:10:00|3239.83|3238.33|3247.83|3246.33|3247.83|3246.33|3239.83|3238.33|18995
1593612900000|2020-07-01 14:15:00|3248.83|3247.33|3246.83|3245.33|3250.83|3249.33|3245.83|3244.33|8552
1593613200000|2020-07-01 14:20:00|3247.83|3246.33|3242.83|3241.33|3248.83|3247.33|3240.83|3239.33|8302
1593613500000|2020-07-01 14:25:00|3241.83|3240.33|3245.83|3244.33|3247.83|3246.33|3241.83|3240.33|7881
1593613800000|2020-07-01 14:30:00|3246.83|3245.33|3240.83|3239.33|3248.83|3247.33|3240.83|3239.33|8926
1593614100000|2020-07-01 14:35:00|3241.83|3240.33|3238.83|3237.33|3241.83|3240.33|3235.83|3234.33|8208
1593614400000|2020-07-01 14:40:00|3239.83|3238.33|3232.83|3231.33|3239.83|3238.33|3232.83|3231.33|13639
1593614700000|2020-07-01 14:45:00|3233.83|3232.33|3230.83|3229.33|3233.83|3232.33|3228.83|3227.33|8826
1593615000000|2020-07-01 14:50:00|3230.33|3228.83|3236.83|3235.33|3237.83|3236.33|3230.33|3228.83|9640
1593615300000|2020-07-01 14:55:00|3235.83|3234.33|3239.83|3238.33|3239.83|3238.33|3234.83|3233.33|4500
1593615600000|2020-07-01 15:00:00|3240.83|3239.33|3235.83|3234.33|3240.83|3239.33|3234.83|3233.33|7931
1593615900000|2020-07-01 15:05:00|3236.83|3235.33|3236.83|3235.33|3237.83|3236.33|3235.83|3234.33|4870
1593616200000|2020-07-01 15:10:00|3237.83|3236.33|3233.83|3232.33|3237.83|3236.33|3230.83|3229.33|9844
1593616500000|2020-07-01 15:15:00|3234.83|3233.33|3230.83|3229.33|3236.83|3235.33|3229.83|3228.33|7817
1593616800000|2020-07-01 15:20:00|3229.83|3228.33|3229.83|3228.33|3230.83|3229.33|3227.83|3226.33|7937
1593617100000|2020-07-01 15:25:00|3229.33|3227.83|3225.83|3224.33|3229.83|3228.33|3222.83|3221.33|28564
1593617400000|2020-07-01 15:30:00|3227.83|3226.33|3228.83|3227.33|3230.83|3229.33|3223.83|3222.33|56759
1593617700000|2020-07-01 15:35:00|3229.83|3228.33|3229.83|3228.33|3230.83|3229.33|3227.83|3226.33|18934
1593618000000|2020-07-01 15:40:00|3228.83|3227.33|3233.83|3232.33|3233.83|3232.33|3228.83|3227.33|7654
1593618300000|2020-07-01 15:45:00|3234.83|3233.33|3237.83|3236.33|3238.83|3237.33|3234.83|3233.33|15099
1593618600000|2020-07-01 15:50:00|3238.83|3237.33|3239.83|3238.33|3239.83|3238.33|3237.83|3236.33|14256
1593618900000|2020-07-01 15:55:00|3240.83|3239.33|3238.83|3237.33|3240.83|3239.33|3237.83|3236.33|4704
1593619200000|2020-07-01 16:00:00|3239.83|3238.33|3237.83|3236.33|3239.83|3238.33|3236.83|3235.33|5157
1593619500000|2020-07-01 16:05:00|3238.83|3237.33|3239.83|3238.33|3240.83|3239.33|3238.83|3237.33|1356
1593619800000|2020-07-01 16:10:00|3238.83|3237.33|3240.83|3239.33|3241.83|3240.33|3237.83|3236.33|3903
1593620100000|2020-07-01 16:15:00|3241.83|3240.33|3243.83|3242.33|3243.83|3242.33|3240.83|3239.33|2191
1593620400000|2020-07-01 16:20:00|3244.83|3243.33|3244.83|3243.33|3245.83|3244.33|3244.83|3243.33|3155
1593620700000|2020-07-01 16:25:00|3245.83|3244.33|3245.83|3244.33|3247.83|3246.33|3244.83|3243.33|1585
1593621000000|2020-07-01 16:30:00|3246.83|3245.33|3246.83|3245.33|3247.83|3246.33|3245.83|3244.33|1952
1593621300000|2020-07-01 16:35:00|3247.83|3246.33|3248.83|3247.33|3248.83|3247.33|3247.83|3246.33|1502
1593621600000|2020-07-01 16:40:00|3249.83|3248.33|3247.83|3246.33|3249.83|3248.33|3247.83|3246.33|1200
1593621900000|2020-07-01 16:45:00|3240.83|3239.33|3245.83|3244.33|3247.83|3246.33|3239.83|3238.33|13473
1593622200000|2020-07-01 16:50:00|3244.83|3243.33|3242.83|3241.33|3244.83|3243.33|3241.83|3240.33|2744
1593622500000|2020-07-01 16:55:00|3242.33|3240.83|3243.83|3242.33|3244.83|3243.33|3241.83|3240.33|2179
1593622800000|2020-07-01 17:00:00|3244.83|3243.33|3241.83|3240.33|3244.83|3243.33|3240.83|3239.33|693
1593623100000|2020-07-01 17:05:00|3240.83|3239.33|3239.83|3238.33|3241.83|3240.33|3239.83|3238.33|741
1593623400000|2020-07-01 17:10:00|3239.33|3237.83|3239.83|3238.33|3239.83|3238.33|3238.83|3237.33|1379
1593623700000|2020-07-01 17:15:00|3238.83|3237.33|3238.83|3237.33|3239.83|3238.33|3238.83|3237.33|1145
1593624000000|2020-07-01 17:20:00|3239.83|3238.33|3241.83|3240.33|3241.83|3240.33|3238.83|3237.33|568
1593624300000|2020-07-01 17:25:00|3241.33|3239.83|3241.83|3240.33|3241.83|3240.33|3240.83|3239.33|539
1593624600000|2020-07-01 17:30:00|3242.83|3241.33|3241.83|3240.33|3242.83|3241.33|3240.83|3239.33|773
1593624900000|2020-07-01 17:35:00|3242.83|3241.33|3242.83|3241.33|3242.83|3241.33|3241.83|3240.33|859
1593625200000|2020-07-01 17:40:00|3241.83|3240.33|3239.83|3238.33|3242.83|3241.33|3238.83|3237.33|1103
1593625500000|2020-07-01 17:45:00|3240.83|3239.33|3238.83|3237.33|3240.83|3239.33|3237.83|3236.33|541
1593625800000|2020-07-01 17:50:00|3237.83|3236.33|3238.83|3237.33|3239.83|3238.33|3236.83|3235.33|869
1593626100000|2020-07-01 17:55:00|3239.83|3238.33|3240.83|3239.33|3240.83|3239.33|3238.83|3237.33|472
1593626400000|2020-07-01 18:00:00|3241.83|3240.33|3242.83|3241.33|3243.83|3242.33|3240.83|3239.33|964
1593626700000|2020-07-01 18:05:00|3243.83|3242.33|3242.83|3241.33|3244.83|3243.33|3240.83|3239.33|798
1593627000000|2020-07-01 18:10:00|3243.33|3241.83|3243.83|3242.33|3243.83|3242.33|3241.83|3240.33|598
1593627300000|2020-07-01 18:15:00|3242.83|3241.33|3243.83|3242.33|3243.83|3242.33|3242.83|3241.33|579
1593627600000|2020-07-01 18:20:00|3242.83|3241.33|3241.83|3240.33|3243.83|3242.33|3240.83|3239.33|1124
1593627900000|2020-07-01 18:25:00|3242.83|3241.33|3242.83|3241.33|3242.83|3241.33|3240.83|3239.33|632
1593628200000|2020-07-01 18:30:00|3243.83|3242.33|3240.83|3239.33|3243.83|3242.33|3239.83|3238.33|984
1593628500000|2020-07-01 18:35:00|3241.83|3240.33|3239.83|3238.33|3241.83|3240.33|3239.83|3238.33|417
1593628800000|2020-07-01 18:40:00|3240.83|3239.33|3238.83|3237.33|3241.83|3240.33|3238.83|3237.33|830
1593629100000|2020-07-01 18:45:00|3239.83|3238.33|3239.83|3238.33|3240.83|3239.33|3238.83|3237.33|772
1593629400000|2020-07-01 18:50:00|3240.83|3239.33|3240.83|3239.33|3240.83|3239.33|3239.83|3238.33|451
1593629700000|2020-07-01 18:55:00|3241.83|3240.33|3242.83|3241.33|3243.83|3242.33|3241.83|3240.33|1216
1593630000000|2020-07-01 19:00:00|3242.33|3240.83|3245.83|3244.33|3245.83|3244.33|3241.83|3240.33|1198
1593630300000|2020-07-01 19:05:00|3244.83|3243.33|3245.83|3244.33|3246.83|3245.33|3244.83|3243.33|625
1593630600000|2020-07-01 19:10:00|3245.33|3243.83|3245.83|3244.33|3246.83|3245.33|3243.83|3242.33|486
1593630900000|2020-07-01 19:15:00|3246.83|3245.33|3246.83|3245.33|3246.83|3245.33|3244.83|3243.33|1046
1593631200000|2020-07-01 19:20:00|3247.83|3246.33|3248.83|3247.33|3248.83|3247.33|3246.83|3245.33|461
1593631500000|2020-07-01 19:25:00|3249.83|3248.33|3248.83|3247.33|3250.83|3249.33|3247.83|3246.33|875
1593631800000|2020-07-01 19:30:00|3249.83|3248.33|3248.83|3247.33|3250.83|3249.33|3246.83|3245.33|2565
1593632100000|2020-07-01 19:35:00|3249.83|3248.33|3249.83|3248.33|3249.83|3248.33|3247.83|3246.33|655
1593632400000|2020-07-01 19:40:00|3248.83|3247.33|3249.83|3248.33|3250.83|3249.33|3248.83|3247.33|889
1593632700000|2020-07-01 19:45:00|3248.83|3247.33|3252.83|3251.33|3253.83|3252.33|3248.83|3247.33|2077
1593633000000|2020-07-01 19:50:00|3251.83|3250.33|3246.83|3245.33|3252.83|3251.33|3246.83|3245.33|4789
1593633300000|2020-07-01 19:55:00|3245.83|3244.33|3244.83|3243.33|3246.83|3245.33|3242.83|3241.33|5503
1593633600000|2020-07-01 20:00:00|3246.08|3243.08|3244.78|3241.78|3246.58|3243.58|3242.18|3239.18|123
1593633900000|2020-07-01 20:05:00|3244.58|3241.58|3245.28|3242.28|3246.08|3243.08|3243.28|3240.28|0
1593634200000|2020-07-01 20:10:00|3245.18|3242.18|3243.88|3240.88|3245.88|3242.88|3243.58|3240.58|0
1593634500000|2020-07-01 20:15:00|3244.18|3241.18|3243.18|3240.18|3244.68|3241.68|3242.88|3239.88|0
1593634800000|2020-07-01 20:20:00|3243.08|3240.08|3242.98|3239.98|3243.28|3240.28|3242.58|3239.58|0
1593635100000|2020-07-01 20:25:00|3243.08|3240.08|3243.28|3240.28|3243.38|3240.38|3242.98|3239.98|0
1593635400000|2020-07-01 20:30:00|3243.38|3240.38|3244.68|3241.68|3245.48|3242.48|3243.38|3240.38|0
1593635700000|2020-07-01 20:35:00|3244.88|3241.88|3245.98|3242.98|3246.18|3243.18|3244.68|3241.68|0
1593636000000|2020-07-01 20:40:00|3245.68|3242.68|3245.68|3242.68|3246.78|3243.78|3245.68|3242.68|0
1593636300000|2020-07-01 20:45:00|3245.98|3242.98|3243.88|3240.88|3245.98|3242.98|3243.58|3240.58|0
1593636600000|2020-07-01 20:50:00|3243.58|3240.58|3243.38|3240.38|3243.88|3240.88|3242.58|3239.58|0
1593636900000|2020-07-01 20:55:00|3243.08|3240.08|3241.98|3238.98|3243.38|3240.38|3241.28|3238.28|0
1593637200000|2020-07-01 21:00:00|3241.78|3238.78|3241.98|3238.98|3242.28|3239.28|3241.78|3238.78|0
1593637500000|2020-07-01 21:05:00|3241.88|3238.88|3241.18|3238.18|3242.08|3239.08|3241.18|3238.18|0
1593637800000|2020-07-01 21:10:00|3241.08|3238.08|3240.78|3237.78|3241.18|3238.18|3240.78|3237.78|0
1593638100000|2020-07-01 21:15:00|3240.68|3237.68|3240.08|3237.08|3240.78|3237.78|3239.58|3236.58|0
1593638400000|2020-07-01 21:20:00|3239.98|3236.98|3240.38|3237.38|3240.38|3237.38|3239.98|3236.98|0
1593638700000|2020-07-01 21:25:00|3240.28|3237.28|3240.08|3237.08|3240.48|3237.48|3239.68|3236.68|0
1593639000000|2020-07-01 21:30:00|3239.98|3236.98|3240.08|3237.08|3240.08|3237.08|3239.98|3236.98|0
1593639300000|2020-07-01 21:35:00|3240.18|3237.18|3240.08|3237.08|3240.18|3237.18|3239.98|3236.98|0
1593639600000|2020-07-01 21:40:00|3239.78|3236.78|3240.08|3237.08|3240.18|3237.18|3239.78|3236.78|0
1593639900000|2020-07-01 21:45:00|3239.98|3236.98|3240.28|3237.28|3240.28|3237.28|3239.98|3236.98|0
1593640200000|2020-07-01 21:50:00|3240.18|3237.18|3240.38|3237.38|3240.58|3237.58|3239.78|3236.78|0
1593640500000|2020-07-01 21:55:00|3240.48|3237.48|3240.78|3237.78|3241.28|3238.28|3240.38|3237.38|0
1593640800000|2020-07-01 22:00:00|3241.88|3238.88|3242.78|3239.78|3242.98|3239.98|3240.58|3237.58|0
1593641100000|2020-07-01 22:05:00|3242.48|3239.48|3239.68|3236.68|3242.48|3239.48|3239.08|3236.08|0
1593641400000|2020-07-01 22:10:00|3239.88|3236.88|3241.48|3238.48|3241.58|3238.58|3238.88|3235.88|0
1593641700000|2020-07-01 22:15:00|3241.58|3238.58|3243.78|3240.78|3243.78|3240.78|3239.68|3236.68|0
1593642000000|2020-07-01 22:20:00|3244.08|3241.08|3242.98|3239.98|3244.28|3241.28|3242.48|3239.48|0
1593642300000|2020-07-01 22:25:00|3242.78|3239.78|3243.58|3240.58|3244.58|3241.58|3242.78|3239.78|0
1593642600000|2020-07-01 22:30:00|3244.08|3241.08|3243.58|3240.58|3244.08|3241.08|3243.18|3240.18|0
1593642900000|2020-07-01 22:35:00|3243.78|3240.78|3243.78|3240.78|3244.58|3241.58|3242.48|3239.48|0
1593643200000|2020-07-01 22:40:00|3244.08|3241.08|3245.38|3242.38|3246.18|3243.18|3244.08|3241.08|0
1593643500000|2020-07-01 22:45:00|3245.58|3242.58|3243.78|3240.78|3245.58|3242.58|3242.78|3239.78|0
1593643800000|2020-07-01 22:50:00|3243.68|3240.68|3244.88|3241.88|3244.88|3241.88|3243.68|3240.68|0
1593644100000|2020-07-01 22:55:00|3245.08|3242.08|3245.88|3242.88|3246.38|3243.38|3245.08|3242.08|0
1593644400000|2020-07-01 23:00:00|3245.98|3242.98|3245.08|3242.08|3246.38|3243.38|3244.88|3241.88|0
1593644700000|2020-07-01 23:05:00|3244.98|3241.98|3246.38|3243.38|3246.38|3243.38|3244.58|3241.58|0
1593645000000|2020-07-01 23:10:00|3246.68|3243.68|3245.58|3242.58|3247.18|3244.18|3245.58|3242.58|0
1593645300000|2020-07-01 23:15:00|3245.88|3242.88|3243.58|3240.58|3245.88|3242.88|3243.58|3240.58|0
1593645600000|2020-07-01 23:20:00|3243.78|3240.78|3243.58|3240.58|3244.58|3241.58|3243.28|3240.28|0
1593645900000|2020-07-01 23:25:00|3243.78|3240.78|3241.98|3238.98|3244.28|3241.28|3241.98|3238.98|0
1593646200000|2020-07-01 23:30:00|3241.88|3238.88|3242.98|3239.98|3244.28|3241.28|3240.68|3237.68|0
1593646500000|2020-07-01 23:35:00|3243.28|3240.28|3242.48|3239.48|3243.78|3240.78|3242.28|3239.28|0
1593646800000|2020-07-01 23:40:00|3242.78|3239.78|3245.58|3242.58|3245.88|3242.88|3241.98|3238.98|0
1593647100000|2020-07-01 23:45:00|3245.78|3242.78|3245.08|3242.08|3246.38|3243.38|3244.58|3241.58|0
1593647400000|2020-07-01 23:50:00|3245.38|3242.38|3243.28|3240.28|3245.38|3242.38|3241.68|3238.68|0
1593647700000|2020-07-01 23:55:00|3243.58|3240.58|3242.58|3239.58|3243.58|3240.58|3242.48|3239.48|0
1593648000000|2020-07-02 00:00:00|3242.28|3239.28|3243.78|3240.78|3244.98|3241.98|3240.68|3237.68|0
1593648300000|2020-07-02 00:05:00|3243.88|3240.88|3245.08|3242.08|3245.38|3242.38|3243.28|3240.28|0
1593648600000|2020-07-02 00:10:00|3244.98|3241.98|3241.98|3238.98|3245.38|3242.38|3241.18|3238.18|0
1593648900000|2020-07-02 00:15:00|3241.68|3238.68|3234.08|3232.08|3241.88|3238.88|3233.08|3231.08|408
1593649200000|2020-07-02 00:20:00|3235.08|3233.08|3234.08|3232.08|3236.08|3234.08|3234.08|3232.08|93
1593649500000|2020-07-02 00:25:00|3235.08|3233.08|3229.08|3227.08|3235.08|3233.08|3229.08|3227.08|493
1593649800000|2020-07-02 00:30:00|3228.08|3226.08|3228.08|3226.08|3229.08|3227.08|3227.58|3225.58|350
1593650100000|2020-07-02 00:35:00|3229.08|3227.08|3230.08|3228.08|3230.08|3228.08|3229.08|3227.08|535
1593650400000|2020-07-02 00:40:00|3231.08|3229.08|3229.08|3227.08|3231.08|3229.08|3228.08|3226.08|182
1593650700000|2020-07-02 00:45:00|3229.58|3227.58|3235.08|3233.08|3235.08|3233.08|3229.58|3227.58|364
1593651000000|2020-07-02 00:50:00|3235.58|3233.58|3232.08|3230.08|3236.08|3234.08|3232.08|3230.08|509
1593651300000|2020-07-02 00:55:00|3232.58|3230.58|3232.08|3230.08|3233.08|3231.08|3230.08|3228.08|240
1593651600000|2020-07-02 01:00:00|3232.58|3230.58|3228.08|3226.08|3232.58|3230.58|3228.08|3226.08|208
1593651900000|2020-07-02 01:05:00|3228.58|3226.58|3228.08|3226.08|3229.08|3227.08|3228.08|3226.08|123
1593652200000|2020-07-02 01:10:00|3227.58|3225.58|3226.58|3224.58|3228.08|3226.08|3226.08|3224.08|315
1593652500000|2020-07-02 01:15:00|3227.08|3225.08|3232.08|3230.08|3233.08|3231.08|3225.58|3223.58|626
1593652800000|2020-07-02 01:20:00|3233.08|3231.08|3237.08|3235.08|3237.08|3235.08|3233.08|3231.08|599
1593653100000|2020-07-02 01:25:00|3237.58|3235.58|3238.08|3236.08|3238.08|3236.08|3236.08|3234.08|361
1593653400000|2020-07-02 01:30:00|3237.08|3235.08|3239.08|3237.08|3239.08|3237.08|3236.08|3234.08|632
1593653700000|2020-07-02 01:35:00|3238.08|3236.08|3242.08|3240.08|3243.08|3241.08|3238.08|3236.08|1084
1593654000000|2020-07-02 01:40:00|3243.08|3241.08|3245.08|3243.08|3245.08|3243.08|3242.08|3240.08|817
1593654300000|2020-07-02 01:45:00|3246.08|3244.08|3249.08|3247.08|3249.08|3247.08|3246.08|3244.08|494
1593654600000|2020-07-02 01:50:00|3250.08|3248.08|3250.08|3248.08|3251.08|3249.08|3248.08|3246.08|1420
1593654900000|2020-07-02 01:55:00|3251.08|3249.08|3247.08|3245.08|3251.08|3249.08|3246.08|3244.08|375
1593655200000|2020-07-02 02:00:00|3248.08|3246.08|3249.08|3247.08|3250.08|3248.08|3247.08|3245.08|453
1593655500000|2020-07-02 02:05:00|3249.58|3247.58|3252.08|3250.08|3254.08|3252.08|3249.08|3247.08|547
1593655800000|2020-07-02 02:10:00|3253.08|3251.08|3253.08|3251.08|3253.08|3251.08|3251.08|3249.08|295
1593656100000|2020-07-02 02:15:00|3252.58|3250.58|3253.08|3251.08|3254.08|3252.08|3252.08|3250.08|130
1593656400000|2020-07-02 02:20:00|3253.58|3251.58|3254.08|3252.08|3254.08|3252.08|3253.08|3251.08|134
1593656700000|2020-07-02 02:25:00|3255.08|3253.08|3257.58|3255.58|3259.08|3257.08|3254.58|3252.58|540
1593657000000|2020-07-02 02:30:00|3258.08|3256.08|3256.08|3254.08|3258.08|3256.08|3256.08|3254.08|111
1593657300000|2020-07-02 02:35:00|3257.08|3255.08|3255.08|3253.08|3258.08|3256.08|3255.08|3253.08|183
1593657600000|2020-07-02 02:40:00|3256.08|3254.08|3255.08|3253.08|3256.08|3254.08|3254.58|3252.58|310
1593657900000|2020-07-02 02:45:00|3256.08|3254.08|3257.08|3255.08|3257.08|3255.08|3255.08|3253.08|178
1593658200000|2020-07-02 02:50:00|3256.58|3254.58|3257.08|3255.08|3257.08|3255.08|3256.08|3254.08|291
1593658500000|2020-07-02 02:55:00|3257.58|3255.58|3260.08|3258.08|3260.58|3258.58|3257.58|3255.58|308
1593658800000|2020-07-02 03:00:00|3261.08|3259.08|3261.08|3259.08|3262.08|3260.08|3260.08|3258.08|438
1593659100000|2020-07-02 03:05:00|3260.08|3258.08|3261.08|3259.08|3261.08|3259.08|3260.08|3258.08|274
1593659400000|2020-07-02 03:10:00|3260.08|3258.08|3260.08|3258.08|3262.08|3260.08|3260.08|3258.08|358
1593659700000|2020-07-02 03:15:00|3259.08|3257.08|3260.08|3258.08|3260.08|3258.08|3259.08|3257.08|125
1593660000000|2020-07-02 03:20:00|3260.58|3258.58|3262.08|3260.08|3262.08|3260.08|3260.58|3258.58|356
1593660300000|2020-07-02 03:25:00|3261.08|3259.08|3261.08|3259.08|3261.08|3259.08|3261.08|3259.08|161
1593660600000|2020-07-02 03:30:00|3262.08|3260.08|3258.08|3256.08|3262.08|3260.08|3258.08|3256.08|387
1593660900000|2020-07-02 03:35:00|3259.08|3257.08|3258.08|3256.08|3259.08|3257.08|3258.08|3256.08|248
1593661200000|2020-07-02 03:40:00|3259.08|3257.08|3255.08|3253.08|3259.08|3257.08|3255.08|3253.08|818
1593661500000|2020-07-02 03:45:00|3255.58|3253.58|3255.08|3253.08|3257.08|3255.08|3254.08|3252.08|364
1593661800000|2020-07-02 03:50:00|3254.08|3252.08|3252.58|3250.58|3254.58|3252.58|3252.08|3250.08|184
1593662100000|2020-07-02 03:55:00|3252.08|3250.08|3254.58|3252.58|3255.08|3253.08|3252.08|3250.08|116
1593662400000|2020-07-02 04:00:00|3255.08|3253.08|3253.08|3251.08|3255.08|3253.08|3253.08|3251.08|179
1593662700000|2020-07-02 04:05:00|3252.08|3250.08|3255.08|3253.08|3255.08|3253.08|3252.08|3250.08|133
1593663000000|2020-07-02 04:10:00|3256.08|3254.08|3258.08|3256.08|3258.08|3256.08|3255.58|3253.58|86
1593663300000|2020-07-02 04:15:00|3257.08|3255.08|3258.08|3256.08|3259.08|3257.08|3257.08|3255.08|113
1593663600000|2020-07-02 04:20:00|3257.08|3255.08|3255.08|3253.08|3258.08|3256.08|3254.08|3252.08|207
1593663900000|2020-07-02 04:25:00|3254.08|3252.08|3255.08|3253.08|3255.08|3253.08|3254.08|3252.08|111
1593664200000|2020-07-02 04:30:00|3254.08|3252.08|3255.08|3253.08|3256.08|3254.08|3254.08|3252.08|414
1593664500000|2020-07-02 04:35:00|3255.58|3253.58|3256.08|3254.08|3256.08|3254.08|3255.08|3253.08|52
1593664800000|2020-07-02 04:40:00|3257.08|3255.08|3257.08|3255.08|3257.08|3255.08|3256.08|3254.08|237
1593665100000|2020-07-02 04:45:00|3258.08|3256.08|3258.08|3256.08|3259.08|3257.08|3257.08|3255.08|133
1593665400000|2020-07-02 04:50:00|3257.08|3255.08|3256.08|3254.08|3258.58|3256.58|3256.08|3254.08|288
1593665700000|2020-07-02 04:55:00|3255.08|3253.08|3253.08|3251.08|3256.08|3254.08|3253.08|3251.08|175
1593666000000|2020-07-02 05:00:00|3254.08|3252.08|3254.08|3252.08|3254.08|3252.08|3253.08|3251.08|236
1593666300000|2020-07-02 05:05:00|3255.08|3253.08|3252.08|3250.08|3255.08|3253.08|3252.08|3250.08|370
1593666600000|2020-07-02 05:10:00|3252.58|3250.58|3251.08|3249.08|3253.08|3251.08|3251.08|3249.08|297
1593666900000|2020-07-02 05:15:00|3252.08|3250.08|3254.08|3252.08|3254.08|3252.08|3252.08|3250.08|331
1593667200000|2020-07-02 05:20:00|3255.08|3253.08|3255.08|3253.08|3256.08|3254.08|3254.08|3252.08|788
1593667500000|2020-07-02 05:25:00|3256.08|3254.08|3256.08|3254.08|3258.08|3256.08|3256.08|3254.08|311
1593667800000|2020-07-02 05:30:00|3256.58|3254.58|3255.08|3253.08|3257.08|3255.08|3254.08|3252.08|258
1593668100000|2020-07-02 05:35:00|3256.08|3254.08|3249.08|3247.08|3256.08|3254.08|3248.08|3246.08|684
1593668400000|2020-07-02 05:40:00|3248.58|3246.58|3252.08|3250.08|3252.08|3250.08|3248.08|3246.08|263
1593668700000|2020-07-02 05:45:00|3252.58|3250.58|3254.08|3252.08|3255.08|3253.08|3252.08|3250.08|396
1593669000000|2020-07-02 05:50:00|3255.08|3253.08|3254.08|3252.08|3255.08|3253.08|3253.08|3251.08|431
1593669300000|2020-07-02 05:55:00|3255.08|3253.08|3252.58|3250.58|3255.08|3253.08|3251.08|3249.08|618
1593669600000|2020-07-02 06:00:00|3252.33|3250.83|3249.83|3248.33|3254.83|3253.33|3249.83|3248.33|2017
1593669900000|2020-07-02 06:05:00|3250.83|3249.33|3263.33|3261.83|3263.33|3261.83|3250.83|3249.33|3720
1593670200000|2020-07-02 06:10:00|3263.83|3262.33|3262.83|3261.33|3263.83|3262.33|3260.83|3259.33|1564
1593670500000|2020-07-02 06:15:00|3263.83|3262.33|3260.33|3258.83|3263.83|3262.33|3258.83|3257.33|1979
1593670800000|2020-07-02 06:20:00|3260.83|3259.33|3261.83|3260.33|3262.83|3261.33|3259.83|3258.33|804
1593671100000|2020-07-02 06:25:00|3260.83|3259.33|3262.83|3261.33|3262.83|3261.33|3260.83|3259.33|1225
1593671400000|2020-07-02 06:30:00|3261.83|3260.33|3262.83|3261.33|3262.83|3261.33|3261.83|3260.33|832
1593671700000|2020-07-02 06:35:00|3261.83|3260.33|3263.83|3262.33|3264.83|3263.33|3261.83|3260.33|2272
1593672000000|2020-07-02 06:40:00|3264.83|3263.33|3265.83|3264.33|3266.83|3265.33|3263.83|3262.33|3304
1593672300000|2020-07-02 06:45:00|3266.33|3264.83|3263.83|3262.33|3266.33|3264.83|3262.83|3261.33|1278
1593672600000|2020-07-02 06:50:00|3264.83|3263.33|3266.83|3265.33|3267.83|3266.33|3263.83|3262.33|2475
1593672900000|2020-07-02 06:55:00|3267.33|3265.83|3264.83|3263.33|3268.33|3266.83|3264.83|3263.33|4820
1593673200000|2020-07-02 07:00:00|3265.83|3264.33|3257.83|3256.33|3267.83|3266.33|3256.83|3255.33|14998
1593673500000|2020-07-02 07:05:00|3256.83|3255.33|3261.83|3260.33|3262.83|3261.33|3254.83|3253.33|10141
1593673800000|2020-07-02 07:10:00|3260.83|3259.33|3265.83|3264.33|3270.83|3269.33|3260.83|3259.33|12062
1593674100000|2020-07-02 07:15:00|3266.83|3265.33|3264.83|3263.33|3268.83|3267.33|3262.83|3261.33|5672
1593674400000|2020-07-02 07:20:00|3265.83|3264.33|3263.83|3262.33|3267.83|3266.33|3263.83|3262.33|5471
1593674700000|2020-07-02 07:25:00|3262.83|3261.33|3266.83|3265.33|3269.83|3268.33|3262.83|3261.33|4785
1593675000000|2020-07-02 07:30:00|3265.83|3264.33|3264.83|3263.33|3270.83|3269.33|3263.83|3262.33|6898
1593675300000|2020-07-02 07:35:00|3265.83|3264.33|3272.83|3271.33|3274.83|3273.33|3265.83|3264.33|8451
1593675600000|2020-07-02 07:40:00|3272.34|3270.84|3275.34|3273.84|3276.34|3274.84|3271.34|3269.84|13235
1593675900000|2020-07-02 07:45:00|3276.34|3274.84|3284.34|3282.84|3285.34|3283.84|3275.34|3273.84|15550
1593676200000|2020-07-02 07:50:00|3285.34|3283.84|3284.34|3282.84|3288.34|3286.84|3281.34|3279.84|11754
1593676500000|2020-07-02 07:55:00|3285.34|3283.84|3284.34|3282.84|3287.34|3285.84|3282.34|3280.84|8835
1593676800000|2020-07-02 08:00:00|3285.34|3283.84|3277.34|3275.84|3289.34|3287.84|3277.34|3275.84|13649
1593677100000|2020-07-02 08:05:00|3278.34|3276.84|3280.34|3278.84|3280.34|3278.84|3277.34|3275.84|7306
1593677400000|2020-07-02 08:10:00|3281.34|3279.84|3281.34|3279.84|3282.34|3280.84|3278.34|3276.84|7342
1593677700000|2020-07-02 08:15:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3281.34|3279.84|7485
1593678000000|2020-07-02 08:20:00|3284.34|3282.84|3288.34|3286.84|3288.34|3286.84|3284.34|3282.84|7297
1593678300000|2020-07-02 08:25:00|3287.34|3285.84|3288.34|3286.84|3289.34|3287.84|3287.34|3285.84|5358
1593678600000|2020-07-02 08:30:00|3289.34|3287.84|3290.34|3288.84|3290.34|3288.84|3288.34|3286.84|4868
1593678900000|2020-07-02 08:35:00|3291.34|3289.84|3290.34|3288.84|3294.34|3292.84|3289.34|3287.84|18086
1593679200000|2020-07-02 08:40:00|3291.34|3289.84|3294.34|3292.84|3294.34|3292.84|3291.34|3289.84|10020
1593679500000|2020-07-02 08:45:00|3293.34|3291.84|3290.34|3288.84|3293.34|3291.84|3289.34|3287.84|7643
1593679800000|2020-07-02 08:50:00|3289.34|3287.84|3290.34|3288.84|3293.34|3291.84|3289.34|3287.84|6617
1593680100000|2020-07-02 08:55:00|3291.34|3289.84|3289.34|3287.84|3291.34|3289.84|3289.34|3287.84|7613
1593680400000|2020-07-02 09:00:00|3290.34|3288.84|3285.34|3283.84|3290.34|3288.84|3282.34|3280.84|14579
1593680700000|2020-07-02 09:05:00|3286.34|3284.84|3286.34|3284.84|3287.34|3285.84|3284.34|3282.84|4826
1593681000000|2020-07-02 09:10:00|3287.34|3285.84|3287.34|3285.84|3287.34|3285.84|3285.34|3283.84|3460
1593681300000|2020-07-02 09:15:00|3288.34|3286.84|3291.34|3289.84|3291.34|3289.84|3285.34|3283.84|6043
1593681600000|2020-07-02 09:20:00|3290.34|3288.84|3291.34|3289.84|3291.34|3289.84|3290.34|3288.84|2971
1593681900000|2020-07-02 09:25:00|3292.34|3290.84|3291.34|3289.84|3292.34|3290.84|3291.34|3289.84|2877
1593682200000|2020-07-02 09:30:00|3290.34|3288.84|3283.34|3281.84|3290.34|3288.84|3283.34|3281.84|3965
1593682500000|2020-07-02 09:35:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3280.34|3278.84|4315
1593682800000|2020-07-02 09:40:00|3284.34|3282.84|3282.34|3280.84|3284.34|3282.84|3282.34|3280.84|3152
1593683100000|2020-07-02 09:45:00|3283.34|3281.84|3283.34|3281.84|3284.34|3282.84|3282.34|3280.84|4407
1593683400000|2020-07-02 09:50:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3282.34|3280.84|3048
1593683700000|2020-07-02 09:55:00|3284.34|3282.84|3286.34|3284.84|3286.34|3284.84|3284.34|3282.84|2539
1593684000000|2020-07-02 10:00:00|3286.84|3285.34|3284.34|3282.84|3288.34|3286.84|3284.34|3282.84|11390
1593684300000|2020-07-02 10:05:00|3283.34|3281.84|3278.34|3276.84|3283.34|3281.84|3276.34|3274.84|6492
1593684600000|2020-07-02 10:10:00|3277.34|3275.84|3279.34|3277.84|3279.34|3277.84|3277.34|3275.84|4113
1593684900000|2020-07-02 10:15:00|3280.34|3278.84|3275.34|3273.84|3280.34|3278.84|3275.34|3273.84|4751
1593685200000|2020-07-02 10:20:00|3276.34|3274.84|3275.34|3273.84|3277.34|3275.84|3275.34|3273.84|3488
1593685500000|2020-07-02 10:25:00|3274.34|3272.84|3278.34|3276.84|3279.34|3277.84|3273.84|3272.34|4465
1593685800000|2020-07-02 10:30:00|3277.34|3275.84|3279.34|3277.84|3279.34|3277.84|3276.34|3274.84|5218
1593686100000|2020-07-02 10:35:00|3280.34|3278.84|3280.34|3278.84|3281.34|3279.84|3279.34|3277.84|3427
1593686400000|2020-07-02 10:40:00|3281.34|3279.84|3281.34|3279.84|3281.34|3279.84|3279.34|3277.84|2339
1593686700000|2020-07-02 10:45:00|3282.34|3280.84|3281.34|3279.84|3282.34|3280.84|3280.34|3278.84|7518
1593687000000|2020-07-02 10:50:00|3282.34|3280.84|3282.34|3280.84|3283.34|3281.84|3280.84|3279.34|4357
1593687300000|2020-07-02 10:55:00|3283.34|3281.84|3285.34|3283.84|3285.34|3283.84|3282.34|3280.84|3810
1593687600000|2020-07-02 11:00:00|3284.34|3282.84|3285.34|3283.84|3286.34|3284.84|3283.34|3281.84|4266
1593687900000|2020-07-02 11:05:00|3284.34|3282.84|3286.34|3284.84|3287.34|3285.84|3284.34|3282.84|3254
1593688200000|2020-07-02 11:10:00|3287.34|3285.84|3287.34|3285.84|3287.34|3285.84|3286.34|3284.84|2329
1593688500000|2020-07-02 11:15:00|3288.34|3286.84|3290.34|3288.84|3290.34|3288.84|3287.34|3285.84|5866
1593688800000|2020-07-02 11:20:00|3291.34|3289.84|3293.34|3291.84|3293.34|3291.84|3290.34|3288.84|3049
1593689100000|2020-07-02 11:25:00|3292.34|3290.84|3289.34|3287.84|3292.34|3290.84|3288.34|3286.84|7531
1593689400000|2020-07-02 11:30:00|3290.34|3288.84|3289.34|3287.84|3291.34|3289.84|3289.34|3287.84|2906
1593689700000|2020-07-02 11:35:00|3288.34|3286.84|3288.34|3286.84|3289.34|3287.84|3288.34|3286.84|1477
1593690000000|2020-07-02 11:40:00|3288.45|3286.95|3289.45|3287.95|3289.45|3287.95|3287.45|3285.95|1168
1593690300000|2020-07-02 11:45:00|3290.45|3288.95|3288.45|3286.95|3290.45|3288.95|3287.45|3285.95|2840
1593690600000|2020-07-02 11:50:00|3287.95|3286.45|3285.45|3283.95|3288.45|3286.95|3285.45|3283.95|5497
1593690900000|2020-07-02 11:55:00|3286.45|3284.95|3287.45|3285.95|3287.45|3285.95|3285.45|3283.95|932
1593691200000|2020-07-02 12:00:00|3288.45|3286.95|3287.45|3285.95|3288.45|3286.95|3286.45|3284.95|5074
1593691500000|2020-07-02 12:05:00|3286.45|3284.95|3288.45|3286.95|3288.45|3286.95|3286.45|3284.95|2673
1593691800000|2020-07-02 12:10:00|3287.45|3285.95|3288.45|3286.95|3288.45|3286.95|3287.45|3285.95|2323
1593692100000|2020-07-02 12:15:00|3287.45|3285.95|3284.45|3282.95|3287.45|3285.95|3284.45|3282.95|13623
1593692400000|2020-07-02 12:20:00|3283.45|3281.95|3284.45|3282.95|3284.45|3282.95|3283.45|3281.95|2949
1593692700000|2020-07-02 12:25:00|3283.45|3281.95|3285.45|3283.95|3287.45|3285.95|3283.45|3281.95|5968
1593693000000|2020-07-02 12:30:00|3284.45|3282.95|3303.45|3301.95|3307.45|3305.95|3284.45|3282.95|28970
1593693300000|2020-07-02 12:35:00|3302.95|3301.45|3302.45|3300.95|3304.45|3302.95|3300.45|3298.95|8578
1593693600000|2020-07-02 12:40:00|3303.45|3301.95|3302.45|3300.95|3308.45|3306.95|3301.45|3299.95|11782
1593693900000|2020-07-02 12:45:00|3303.45|3301.95|3306.45|3304.95|3307.45|3305.95|3302.45|3300.95|7658
1593694200000|2020-07-02 12:50:00|3307.45|3305.95|3316.45|3314.95|3317.45|3315.95|3307.45|3305.95|17010
1593694500000|2020-07-02 12:55:00|3317.45|3315.95|3314.45|3312.95|3318.45|3316.95|3312.45|3310.95|15518
1593694800000|2020-07-02 13:00:00|3315.45|3313.95|3312.45|3310.95|3317.45|3315.95|3311.45|3309.95|11493
1593695100000|2020-07-02 13:05:00|3311.45|3309.95|3313.45|3311.95|3314.45|3312.95|3311.45|3309.95|5902
1593695400000|2020-07-02 13:10:00|3314.45|3312.95|3309.45|3307.95|3314.45|3312.95|3309.45|3307.95|15299
1593695700000|2020-07-02 13:15:00|3310.45|3308.95|3310.45|3308.95|3314.45|3312.95|3309.45|3307.95|10410
1593696000000|2020-07-02 13:20:00|3310.95|3309.45|3315.45|3313.95|3316.45|3314.95|3310.45|3308.95|9044
1593696300000|2020-07-02 13:25:00|3314.45|3312.95|3315.45|3313.95|3316.45|3314.95|3314.45|3312.95|5063
1593696600000|2020-07-02 13:30:00|3316.45|3314.95|3323.45|3321.95|3323.45|3321.95|3313.45|3311.95|13801
1593696900000|2020-07-02 13:35:00|3324.45|3322.95|3323.45|3321.95|3326.45|3324.95|3321.45|3319.95|13910
1593697200000|2020-07-02 13:40:00|3324.45|3322.95|3321.95|3320.45|3325.45|3323.95|3320.45|3318.95|8413
1593697500000|2020-07-02 13:45:00|3322.45|3320.95|3326.45|3324.95|3326.45|3324.95|3322.45|3320.95|6234
1593697800000|2020-07-02 13:50:00|3327.45|3325.95|3325.45|3323.95|3327.45|3325.95|3325.45|3323.95|17838
1593698100000|2020-07-02 13:55:00|3326.45|3324.95|3332.45|3330.95|3333.45|3331.95|3325.45|3323.95|10507
1593698400000|2020-07-02 14:00:00|3333.45|3331.95|3332.45|3330.95|3335.45|3333.95|3331.45|3329.95|16666
1593698700000|2020-07-02 14:05:00|3333.45|3331.95|3335.45|3333.95|3336.45|3334.95|3332.45|3330.95|15697
1593699000000|2020-07-02 14:10:00|3335.36|3333.86|3329.36|3327.86|3337.36|3335.86|3329.36|3327.86|18527
1593699300000|2020-07-02 14:15:00|3329.86|3328.36|3331.36|3329.86|3335.36|3333.86|3329.86|3328.36|16873
1593699600000|2020-07-02 14:20:00|3332.36|3330.86|3326.36|3324.86|3333.36|3331.86|3325.36|3323.86|12852
1593699900000|2020-07-02 14:25:00|3327.36|3325.86|3319.36|3317.86|3327.36|3325.86|3319.36|3317.86|18283
1593700200000|2020-07-02 14:30:00|3320.36|3318.86|3327.36|3325.86|3327.36|3325.86|3319.36|3317.86|21671
1593700500000|2020-07-02 14:35:00|3328.36|3326.86|3325.36|3323.86|3330.36|3328.86|3322.36|3320.86|28369
1593700800000|2020-07-02 14:40:00|3324.36|3322.86|3326.36|3324.86|3327.36|3325.86|3323.36|3321.86|11503
1593701100000|2020-07-02 14:45:00|3327.36|3325.86|3324.36|3322.86|3327.36|3325.86|3323.36|3321.86|17293
1593701400000|2020-07-02 14:50:00|3325.36|3323.86|3313.36|3311.86|3326.36|3324.86|3311.36|3309.86|16067
1593701700000|2020-07-02 14:55:00|3312.36|3310.86|3311.36|3309.86|3315.36|3313.86|3311.36|3309.86|9876
1593702000000|2020-07-02 15:00:00|3310.36|3308.86|3310.36|3308.86|3316.36|3314.86|3307.36|3305.86|11585
1593702300000|2020-07-02 15:05:00|3311.36|3309.86|3312.36|3310.86|3317.36|3315.86|3310.36|3308.86|11569
1593702600000|2020-07-02 15:10:00|3313.36|3311.86|3307.36|3305.86|3313.36|3311.86|3305.36|3303.86|11486
1593702900000|2020-07-02 15:15:00|3307.86|3306.36|3317.36|3315.86|3317.36|3315.86|3306.36|3304.86|14114
1593703200000|2020-07-02 15:20:00|3316.36|3314.86|3321.36|3319.86|3322.36|3320.86|3316.36|3314.86|13949
1593703500000|2020-07-02 15:25:00|3320.86|3319.36|3321.36|3319.86|3322.36|3320.86|3318.36|3316.86|33606
1593703800000|2020-07-02 15:30:00|3320.05|3318.55|3318.05|3316.55|3322.05|3320.55|3318.05|3316.55|52910
1593704100000|2020-07-02 15:35:00|3319.05|3317.55|3322.05|3320.55|3322.05|3320.55|3318.05|3316.55|31456
1593704400000|2020-07-02 15:40:00|3321.05|3319.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|18364
1593704700000|2020-07-02 15:45:00|3321.55|3320.05|3320.05|3318.55|3322.05|3320.55|3320.05|3318.55|9926
1593705000000|2020-07-02 15:50:00|3321.05|3319.55|3320.05|3318.55|3321.05|3319.55|3319.05|3317.55|13470
1593705300000|2020-07-02 15:55:00|3321.05|3319.55|3321.05|3319.55|3323.05|3321.55|3320.05|3318.55|6008
1593705600000|2020-07-02 16:00:00|3322.05|3320.55|3314.05|3312.55|3322.05|3320.55|3313.05|3311.55|6044
1593705900000|2020-07-02 16:05:00|3314.55|3313.05|3319.05|3317.55|3319.05|3317.55|3314.05|3312.55|2967
1593706200000|2020-07-02 16:10:00|3320.05|3318.55|3318.05|3316.55|3320.05|3318.55|3317.05|3315.55|4462
1593706500000|2020-07-02 16:15:00|3317.05|3315.55|3318.05|3316.55|3319.05|3317.55|3314.05|3312.55|4348
1593706800000|2020-07-02 16:20:00|3319.05|3317.55|3319.05|3317.55|3319.05|3317.55|3317.05|3315.55|2171
1593707100000|2020-07-02 16:25:00|3318.05|3316.55|3319.05|3317.55|3320.05|3318.55|3317.05|3315.55|1070
1593707400000|2020-07-02 16:30:00|3320.05|3318.55|3319.05|3317.55|3320.05|3318.55|3317.05|3315.55|1321
1593707700000|2020-07-02 16:35:00|3318.05|3316.55|3318.05|3316.55|3319.05|3317.55|3315.05|3313.55|2093
1593708000000|2020-07-02 16:40:00|3317.05|3315.55|3316.05|3314.55|3317.05|3315.55|3316.05|3314.55|1325
1593708300000|2020-07-02 16:45:00|3317.05|3315.55|3317.05|3315.55|3318.05|3316.55|3317.05|3315.55|1178
1593708600000|2020-07-02 16:50:00|3318.05|3316.55|3317.05|3315.55|3318.05|3316.55|3316.05|3314.55|1867
1593708900000|2020-07-02 16:55:00|3318.05|3316.55|3318.05|3316.55|3318.05|3316.55|3315.05|3313.55|2195
1593709200000|2020-07-02 17:00:00|3317.05|3315.55|3317.05|3315.55|3318.05|3316.55|3316.05|3314.55|970
1593709500000|2020-07-02 17:05:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3316.05|3314.55|949
1593709800000|2020-07-02 17:10:00|3316.05|3314.55|3315.05|3313.55|3317.05|3315.55|3315.05|3313.55|1498
1593710100000|2020-07-02 17:15:00|3316.05|3314.55|3315.05|3313.55|3316.05|3314.55|3315.05|3313.55|325
1593710400000|2020-07-02 17:20:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3315.05|3313.55|481
1593710700000|2020-07-02 17:25:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3316.05|3314.55|1093
1593711000000|2020-07-02 17:30:00|3316.05|3314.55|3319.05|3317.55|3319.05|3317.55|3316.05|3314.55|1604
1593711300000|2020-07-02 17:35:00|3320.05|3318.55|3320.05|3318.55|3320.05|3318.55|3318.05|3316.55|765
1593711600000|2020-07-02 17:40:00|3321.05|3319.55|3321.05|3319.55|3321.05|3319.55|3319.05|3317.55|685
1593711900000|2020-07-02 17:45:00|3320.05|3318.55|3324.05|3322.55|3324.05|3322.55|3320.05|3318.55|2110
1593712200000|2020-07-02 17:50:00|3323.05|3321.55|3323.05|3321.55|3323.05|3321.55|3323.05|3321.55|450
1593712500000|2020-07-02 17:55:00|3322.05|3320.55|3321.05|3319.55|3322.05|3320.55|3320.05|3318.55|1017
1593712800000|2020-07-02 18:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3320.05|3318.55|1143
1593713100000|2020-07-02 18:05:00|3319.05|3317.55|3319.05|3317.55|3321.05|3319.55|3319.05|3317.55|620
1593713400000|2020-07-02 18:10:00|3320.05|3318.55|3320.05|3318.55|3320.05|3318.55|3319.05|3317.55|186
1593713700000|2020-07-02 18:15:00|3319.05|3317.55|3320.05|3318.55|3320.05|3318.55|3318.05|3316.55|679
1593714000000|2020-07-02 18:20:00|3319.05|3317.55|3320.05|3318.55|3321.05|3319.55|3318.05|3316.55|714
1593714300000|2020-07-02 18:25:00|3321.05|3319.55|3321.05|3319.55|3322.05|3320.55|3321.05|3319.55|381
1593714600000|2020-07-02 18:30:00|3322.05|3320.55|3323.05|3321.55|3324.05|3322.55|3322.05|3320.55|683
1593714900000|2020-07-02 18:35:00|3322.05|3320.55|3324.05|3322.55|3324.05|3322.55|3322.05|3320.55|687
1593715200000|2020-07-02 18:40:00|3323.05|3321.55|3321.05|3319.55|3324.05|3322.55|3321.05|3319.55|955
1593715500000|2020-07-02 18:45:00|3322.05|3320.55|3322.05|3320.55|3322.05|3320.55|3321.05|3319.55|447
1593715800000|2020-07-02 18:50:00|3321.05|3319.55|3321.05|3319.55|3323.05|3321.55|3320.05|3318.55|591
1593716100000|2020-07-02 18:55:00|3320.05|3318.55|3320.05|3318.55|3321.05|3319.55|3319.05|3317.55|412
1593716400000|2020-07-02 19:00:00|3320.55|3319.05|3317.05|3315.55|3321.05|3319.55|3317.05|3315.55|1177
1593716700000|2020-07-02 19:05:00|3318.05|3316.55|3317.05|3315.55|3318.05|3316.55|3317.05|3315.55|634
1593717000000|2020-07-02 19:10:00|3316.05|3314.55|3314.05|3312.55|3317.05|3315.55|3314.05|3312.55|1668
1593717300000|2020-07-02 19:15:00|3315.05|3313.55|3314.05|3312.55|3315.05|3313.55|3314.05|3312.55|1026
1593717600000|2020-07-02 19:20:00|3314.55|3313.05|3316.05|3314.55|3316.05|3314.55|3314.05|3312.55|481
1593717900000|2020-07-02 19:25:00|3315.05|3313.55|3314.05|3312.55|3315.05|3313.55|3313.05|3311.55|1106
1593718200000|2020-07-02 19:30:00|3313.05|3311.55|3313.05|3311.55|3314.05|3312.55|3311.05|3309.55|2684
1593718500000|2020-07-02 19:35:00|3312.05|3310.55|3313.05|3311.55|3313.05|3311.55|3311.05|3309.55|1649
1593718800000|2020-07-02 19:40:00|3312.05|3310.55|3309.05|3307.55|3312.55|3311.05|3308.05|3306.55|2261
1593719100000|2020-07-02 19:45:00|3308.05|3306.55|3308.05|3306.55|3310.05|3308.55|3308.05|3306.55|2039
1593719400000|2020-07-02 19:50:00|3307.05|3305.55|3304.05|3302.55|3308.05|3306.55|3304.05|3302.55|6229
1593719700000|2020-07-02 19:55:00|3303.05|3301.55|3306.05|3304.55|3307.05|3305.55|3302.05|3300.55|7703
1593720000000|2020-07-02 20:00:00|3309.6|3306.6|3312.5|3309.5|3313.1|3310.1|3308.9|3305.9|357
1593720300000|2020-07-02 20:05:00|3312.8|3309.8|3315.7|3312.7|3316|3313|3311.8|3308.8|0
1593720600000|2020-07-02 20:10:00|3315.4|3312.4|3316.4|3313.4|3317.6|3314.6|3314.1|3311.1|0
1593720900000|2020-07-02 20:15:00|3316.3|3313.3|3316.2|3313.2|3316.4|3313.4|3315.4|3312.4|0
1593721200000|2020-07-02 20:20:00|3316.1|3313.1|3315.8|3312.8|3316.1|3313.1|3315.5|3312.5|0
1593721500000|2020-07-02 20:25:00|3315.7|3312.7|3315.7|3312.7|3316.2|3313.2|3315.2|3312.2|0
1593721800000|2020-07-02 20:30:00|3315.8|3312.8|3314.8|3311.8|3316.6|3313.6|3313.5|3310.5|0
1593722100000|2020-07-02 20:35:00|3314.5|3311.5|3314|3311|3314.8|3311.8|3312.7|3309.7|0
1593722400000|2020-07-02 20:40:00|3314.3|3311.3|3314.8|3311.8|3315|3312|3314|3311|0
1593722700000|2020-07-02 20:45:00|3314.5|3311.5|3314|3311|3314.8|3311.8|3313.2|3310.2|0
1593723000000|2020-07-02 20:50:00|3314.3|3311.3|3313.2|3310.2|3314.3|3311.3|3312.9|3309.9|0
1593723300000|2020-07-02 20:55:00|3313.5|3310.5|3312.9|3309.9|3314.3|3311.3|3311.9|3308.9|0
1593723600000|2020-07-02 21:00:00|3312.8|3309.8|3310.7|3307.7|3312.8|3309.8|3310.7|3307.7|0
1593723900000|2020-07-02 21:05:00|3310.9|3307.9|3311.4|3308.4|3311.5|3308.5|3310.9|3307.9|0
1593724200000|2020-07-02 21:10:00|3311.3|3308.3|3311|3308|3311.3|3308.3|3311|3308|0
1593724500000|2020-07-02 21:15:00|3310.9|3307.9|3310.9|3307.9|3311|3308|3310.9|3307.9|0
1593724800000|2020-07-02 21:20:00|3310.8|3307.8|3311|3308|3311|3308|3310.8|3307.8|0
1593725100000|2020-07-02 21:25:00|3310.9|3307.9|3311.4|3308.4|3311.6|3308.6|3310.9|3307.9|0
1593725400000|2020-07-02 21:30:00|3311.6|3308.6|3311.4|3308.4|3311.6|3308.6|3311.4|3308.4|0
1593725700000|2020-07-02 21:35:00|3311.5|3308.5|3311.5|3308.5|3311.9|3308.9|3311.1|3308.1|0
1593726000000|2020-07-02 21:40:00|3311.6|3308.6|3311.5|3308.5|3311.6|3308.6|3311.3|3308.3|0
1593726300000|2020-07-02 21:45:00|3311|3308|3311.1|3308.1|3311.7|3308.7|3310.8|3307.8|0
1593726600000|2020-07-02 21:50:00|3311.2|3308.2|3310.7|3307.7|3311.2|3308.2|3310.7|3307.7|0
1593726900000|2020-07-02 21:55:00|3310.8|3307.8|3310.7|3307.7|3311|3308|3310.5|3307.5|0
1593727200000|2020-07-02 22:00:00|3312.2|3309.2|3312.6|3309.6|3312.6|3309.6|3310.2|3307.2|0
1593727500000|2020-07-02 22:05:00|3312.7|3309.7|3312.1|3309.1|3313.7|3310.7|3311.8|3308.8|0
1593727800000|2020-07-02 22:10:00|3312.3|3309.3|3314.2|3311.2|3314.8|3311.8|3311.8|3308.8|0
1593728100000|2020-07-02 22:15:00|3314.4|3311.4|3314.7|3311.7|3315.8|3312.8|3313.9|3310.9|0
1593728400000|2020-07-02 22:20:00|3314.6|3311.6|3313.1|3310.1|3316|3313|3312.5|3309.5|0
1593728700000|2020-07-02 22:25:00|3313.3|3310.3|3315.2|3312.2|3316|3313|3313.1|3310.1|0
1593729000000|2020-07-02 22:30:00|3315.1|3312.1|3316.4|3313.4|3316.6|3313.6|3314.3|3311.3|0
1593729300000|2020-07-02 22:35:00|3316.3|3313.3|3317.6|3314.6|3317.6|3314.6|3315.5|3312.5|0
1593729600000|2020-07-02 22:40:00|3317.9|3314.9|3317.9|3314.9|3318.4|3315.4|3317.3|3314.3|0
1593729900000|2020-07-02 22:45:00|3317.6|3314.6|3317.6|3314.6|3317.7|3314.7|3317.3|3314.3|0
1593730200000|2020-07-02 22:50:00|3317.9|3314.9|3316.8|3313.8|3317.9|3314.9|3316.6|3313.6|0
1593730500000|2020-07-02 22:55:00|3316.7|3313.7|3316.8|3313.8|3316.8|3313.8|3316.3|3313.3|0
1593730800000|2020-07-02 23:00:00|3316.6|3313.6|3317.1|3314.1|3317.3|3314.3|3315.8|3312.8|0
1593731100000|2020-07-02 23:05:00|3317.2|3314.2|3317.9|3314.9|3318.4|3315.4|3317.1|3314.1|0
1593731400000|2020-07-02 23:10:00|3318|3315|3316.3|3313.3|3318|3315|3316.3|3313.3|0
1593731700000|2020-07-02 23:15:00|3316.6|3313.6|3317.1|3314.1|3317.2|3314.2|3316.6|3313.6|0
1593732000000|2020-07-02 23:20:00|3316.8|3313.8|3316|3313|3316.8|3313.8|3316|3313|0
1593732300000|2020-07-02 23:25:00|3316.2|3313.2|3315.5|3312.5|3316.3|3313.3|3315.5|3312.5|0
1593732600000|2020-07-02 23:30:00|3315.8|3312.8|3316.6|3313.6|3316.8|3313.8|3315.5|3312.5|0
1593732900000|2020-07-02 23:35:00|3316.8|3313.8|3317.1|3314.1|3317.3|3314.3|3316|3313|0
1593733200000|2020-07-02 23:40:00|3316.9|3313.9|3316.8|3313.8|3317.3|3314.3|3315.2|3312.2|0
1593733500000|2020-07-02 23:45:00|3316.7|3313.7|3315.3|3312.3|3316.8|3313.8|3315.2|3312.2|0
1593733800000|2020-07-02 23:50:00|3315.2|3312.2|3314|3311|3315.2|3312.2|3313.4|3310.4|0
1593734100000|2020-07-02 23:55:00|3314.2|3311.2|3313.2|3310.2|3314.2|3311.2|3312.1|3309.1|0
1593734400000|2020-07-03 00:00:00|3312.9|3309.9|3308.8|3305.8|3314.8|3311.8|3308.5|3305.5|0
1593734700000|2020-07-03 00:05:00|3309.3|3306.3|3310.3|3307.3|3310.4|3307.4|3308|3305|0
1593735000000|2020-07-03 00:10:00|3310.1|3307.1|3308.8|3305.8|3310.9|3307.9|3308.2|3305.2|0
1593735300000|2020-07-03 00:15:00|3308.9|3305.9|3312.3|3310.3|3313.3|3311.3|3307.3|3305.3|634
1593735600000|2020-07-03 00:20:00|3313.3|3311.3|3310.3|3308.3|3313.3|3311.3|3310.3|3308.3|540
1593735900000|2020-07-03 00:25:00|3311.3|3309.3|3309.3|3307.3|3311.3|3309.3|3309.3|3307.3|198
1593736200000|2020-07-03 00:30:00|3308.8|3306.8|3306.8|3304.8|3309.3|3307.3|3306.3|3304.3|192
1593736500000|2020-07-03 00:35:00|3307.3|3305.3|3308.3|3306.3|3308.3|3306.3|3306.3|3304.3|118
1593736800000|2020-07-03 00:40:00|3309.3|3307.3|3311.3|3309.3|3312.3|3310.3|3308.3|3306.3|113
1593737100000|2020-07-03 00:45:00|3312.3|3310.3|3310.3|3308.3|3312.3|3310.3|3308.8|3306.8|367
1593737400000|2020-07-03 00:50:00|3309.8|3307.8|3310.3|3308.3|3311.3|3309.3|3309.3|3307.3|110
1593737700000|2020-07-03 00:55:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3310.8|3308.8|221
1593738000000|2020-07-03 01:00:00|3311.8|3309.8|3309.8|3307.8|3312.3|3310.3|3308.3|3306.3|250
1593738300000|2020-07-03 01:05:00|3310.3|3308.3|3311.3|3309.3|3312.3|3310.3|3309.8|3307.8|130
1593738600000|2020-07-03 01:10:00|3311.8|3309.8|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|47
1593738900000|2020-07-03 01:15:00|3313.3|3311.3|3318.3|3316.3|3319.3|3317.3|3313.3|3311.3|595
1593739200000|2020-07-03 01:20:00|3318.8|3316.8|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|528
1593739500000|2020-07-03 01:25:00|3319.8|3317.8|3317.3|3315.3|3320.3|3318.3|3317.3|3315.3|289
1593739800000|2020-07-03 01:30:00|3318.3|3316.3|3318.3|3316.3|3321.3|3319.3|3317.3|3315.3|914
1593740100000|2020-07-03 01:35:00|3317.3|3315.3|3315.3|3313.3|3318.3|3316.3|3314.8|3312.8|412
1593740400000|2020-07-03 01:40:00|3315.8|3313.8|3311.8|3309.8|3315.8|3313.8|3309.3|3307.3|303
1593740700000|2020-07-03 01:45:00|3313.3|3311.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|309
1593741000000|2020-07-03 01:50:00|3315.3|3313.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|194
1593741300000|2020-07-03 01:55:00|3316.3|3314.3|3312.3|3310.3|3317.3|3315.3|3312.3|3310.3|153
1593741600000|2020-07-03 02:00:00|3312.8|3310.8|3316.3|3314.3|3316.3|3314.3|3311.3|3309.3|455
1593741900000|2020-07-03 02:05:00|3315.8|3313.8|3318.3|3316.3|3318.8|3316.8|3315.3|3313.3|207
1593742200000|2020-07-03 02:10:00|3318.8|3316.8|3317.3|3315.3|3319.3|3317.3|3316.3|3314.3|247
1593742500000|2020-07-03 02:15:00|3317.8|3315.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|133
1593742800000|2020-07-03 02:20:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3315.3|3313.3|471
1593743100000|2020-07-03 02:25:00|3315.8|3313.8|3315.8|3313.8|3317.3|3315.3|3315.3|3313.3|231
1593743400000|2020-07-03 02:30:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3314.3|3312.3|716
1593743700000|2020-07-03 02:35:00|3316.8|3314.8|3318.3|3316.3|3318.3|3316.3|3316.8|3314.8|193
1593744000000|2020-07-03 02:40:00|3317.3|3315.3|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|235
1593744300000|2020-07-03 02:45:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3314.3|3312.3|218
1593744600000|2020-07-03 02:50:00|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|45
1593744900000|2020-07-03 02:55:00|3315.3|3313.3|3313.8|3311.8|3316.3|3314.3|3313.3|3311.3|414
1593745200000|2020-07-03 03:00:00|3313.3|3311.3|3313.3|3311.3|3314.3|3312.3|3312.3|3310.3|92
1593745500000|2020-07-03 03:05:00|3312.8|3310.8|3315.3|3313.3|3315.8|3313.8|3312.3|3310.3|59
1593745800000|2020-07-03 03:10:00|3316.3|3314.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|263
1593746100000|2020-07-03 03:15:00|3314.8|3312.8|3314.8|3312.8|3315.3|3313.3|3314.3|3312.3|41
1593746400000|2020-07-03 03:20:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3315.3|3313.3|43
1593746700000|2020-07-03 03:25:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|93
1593747000000|2020-07-03 03:30:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|107
1593747300000|2020-07-03 03:35:00|3316.3|3314.3|3317.3|3315.3|3318.8|3316.8|3316.3|3314.3|167
1593747600000|2020-07-03 03:40:00|3316.3|3314.3|3318.3|3316.3|3319.3|3317.3|3316.3|3314.3|87
1593747900000|2020-07-03 03:45:00|3317.3|3315.3|3317.3|3315.3|3318.3|3316.3|3317.3|3315.3|39
1593748200000|2020-07-03 03:50:00|3317.8|3315.8|3318.3|3316.3|3319.3|3317.3|3317.3|3315.3|231
1593748500000|2020-07-03 03:55:00|3317.8|3315.8|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|69
1593748800000|2020-07-03 04:00:00|3315.3|3313.3|3312.3|3310.3|3315.3|3313.3|3310.3|3308.3|185
1593749100000|2020-07-03 04:05:00|3311.3|3309.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|45
1593749400000|2020-07-03 04:10:00|3310.8|3308.8|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|78
1593749700000|2020-07-03 04:15:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.3|3308.3|68
1593750000000|2020-07-03 04:20:00|3313.3|3311.3|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|75
1593750300000|2020-07-03 04:25:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3311.3|3309.3|152
1593750600000|2020-07-03 04:30:00|3311.8|3309.8|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|55
1593750900000|2020-07-03 04:35:00|3312.8|3310.8|3313.3|3311.3|3313.3|3311.3|3312.3|3310.3|49
1593751200000|2020-07-03 04:40:00|3312.3|3310.3|3311.8|3309.8|3312.3|3310.3|3311.3|3309.3|66
1593751500000|2020-07-03 04:45:00|3311.3|3309.3|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|54
1593751800000|2020-07-03 04:50:00|3314.3|3312.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|88
1593752100000|2020-07-03 04:55:00|3316.3|3314.3|3313.3|3311.3|3316.3|3314.3|3313.3|3311.3|109
1593752400000|2020-07-03 05:00:00|3314.3|3312.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|178
1593752700000|2020-07-03 05:05:00|3314.8|3312.8|3311.3|3309.3|3314.8|3312.8|3311.3|3309.3|193
1593753000000|2020-07-03 05:10:00|3310.3|3308.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|248
1593753300000|2020-07-03 05:15:00|3312.3|3310.3|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|240
1593753600000|2020-07-03 05:20:00|3310.8|3308.8|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|110
1593753900000|2020-07-03 05:25:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.8|3308.8|49
1593754200000|2020-07-03 05:30:00|3311.8|3309.8|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|47
1593754500000|2020-07-03 05:35:00|3311.3|3309.3|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|67
1593754800000|2020-07-03 05:40:00|3313.3|3311.3|3315.8|3313.8|3316.3|3314.3|3313.3|3311.3|291
1593755100000|2020-07-03 05:45:00|3315.3|3313.3|3316.3|3314.3|3317.3|3315.3|3314.8|3312.8|519
1593755400000|2020-07-03 05:50:00|3316.8|3314.8|3319.3|3317.3|3320.3|3318.3|3316.3|3314.3|815
1593755700000|2020-07-03 05:55:00|3318.3|3316.3|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|494
1593756000000|2020-07-03 06:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3318.05|3316.55|2466
1593756300000|2020-07-03 06:05:00|3319.05|3317.55|3323.05|3321.55|3324.05|3322.55|3319.05|3317.55|1167
1593756600000|2020-07-03 06:10:00|3324.05|3322.55|3326.05|3324.55|3326.05|3324.55|3323.05|3321.55|1510
1593756900000|2020-07-03 06:15:00|3325.05|3323.55|3328.05|3326.55|3329.05|3327.55|3325.05|3323.55|1538
1593757200000|2020-07-03 06:20:00|3328.55|3327.05|3328.05|3326.55|3329.05|3327.55|3327.05|3325.55|1159
1593757500000|2020-07-03 06:25:00|3329.05|3327.55|3330.05|3328.55|3332.05|3330.55|3329.05|3327.55|1626
1593757800000|2020-07-03 06:30:00|3331.05|3329.55|3329.05|3327.55|3331.55|3330.05|3328.05|3326.55|1794
1593758100000|2020-07-03 06:35:00|3330.05|3328.55|3327.05|3325.55|3330.05|3328.55|3327.05|3325.55|1010
1593758400000|2020-07-03 06:40:00|3326.05|3324.55|3326.05|3324.55|3326.05|3324.55|3324.05|3322.55|1794
1593758700000|2020-07-03 06:45:00|3325.05|3323.55|3326.05|3324.55|3326.05|3324.55|3325.05|3323.55|571
1593759000000|2020-07-03 06:50:00|3325.05|3323.55|3325.05|3323.55|3325.55|3324.05|3324.05|3322.55|803
1593759300000|2020-07-03 06:55:00|3326.05|3324.55|3326.05|3324.55|3329.05|3327.55|3326.05|3324.55|2157
1593759600000|2020-07-03 07:00:00|3327.05|3325.55|3323.05|3321.55|3331.05|3329.55|3322.05|3320.55|11797
1593759900000|2020-07-03 07:05:00|3322.05|3320.55|3325.05|3323.55|3327.05|3325.55|3318.55|3317.05|6938
1593760200000|2020-07-03 07:10:00|3324.05|3322.55|3324.05|3322.55|3327.05|3325.55|3322.05|3320.55|3633
1593760500000|2020-07-03 07:15:00|3323.05|3321.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|5194
1593760800000|2020-07-03 07:20:00|3323.05|3321.55|3322.05|3320.55|3323.05|3321.55|3318.05|3316.55|3874
1593761100000|2020-07-03 07:25:00|3323.05|3321.55|3324.05|3322.55|3326.05|3324.55|3321.05|3319.55|5924
1593761400000|2020-07-03 07:30:00|3323.05|3321.55|3324.05|3322.55|3325.05|3323.55|3317.05|3315.55|11016
1593761700000|2020-07-03 07:35:00|3325.05|3323.55|3324.05|3322.55|3329.05|3327.55|3322.05|3320.55|5276
1593762000000|2020-07-03 07:40:00|3323.69|3322.19|3320.69|3319.19|3325.69|3324.19|3319.69|3318.19|2834
1593762300000|2020-07-03 07:45:00|3321.69|3320.19|3319.69|3318.19|3322.69|3321.19|3316.69|3315.19|5756
1593762600000|2020-07-03 07:50:00|3320.69|3319.19|3315.69|3314.19|3320.69|3319.19|3314.69|3313.19|4288
1593762900000|2020-07-03 07:55:00|3316.69|3315.19|3322.69|3321.19|3322.69|3321.19|3315.69|3314.19|3481
1593763200000|2020-07-03 08:00:00|3321.69|3320.19|3321.69|3320.19|3322.69|3321.19|3319.69|3318.19|2521
1593763500000|2020-07-03 08:05:00|3322.69|3321.19|3323.69|3322.19|3324.69|3323.19|3321.69|3320.19|4453
1593763800000|2020-07-03 08:10:00|3322.69|3321.19|3317.69|3316.19|3323.69|3322.19|3313.69|3312.19|9095
1593764100000|2020-07-03 08:15:00|3316.69|3315.19|3317.69|3316.19|3319.69|3318.19|3314.69|3313.19|10965
1593764400000|2020-07-03 08:20:00|3316.69|3315.19|3314.69|3313.19|3316.69|3315.19|3313.69|3312.19|5022
1593764700000|2020-07-03 08:25:00|3314.19|3312.69|3315.69|3314.19|3315.69|3314.19|3313.69|3312.19|2442
1593765000000|2020-07-03 08:30:00|3314.69|3313.19|3316.69|3315.19|3316.69|3315.19|3313.69|3312.19|5924
1593765300000|2020-07-03 08:35:00|3317.69|3316.19|3315.69|3314.19|3318.69|3317.19|3315.69|3314.19|1714
1593765600000|2020-07-03 08:40:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|1584
1593765900000|2020-07-03 08:45:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|3332
1593766200000|2020-07-03 08:50:00|3316.69|3315.19|3320.69|3319.19|3321.69|3320.19|3316.69|3315.19|5529
1593766500000|2020-07-03 08:55:00|3320.19|3318.69|3319.69|3318.19|3320.69|3319.19|3318.69|3317.19|2248
1593766800000|2020-07-03 09:00:00|3319.19|3317.69|3320.69|3319.19|3321.69|3320.19|3318.69|3317.19|4592
1593767100000|2020-07-03 09:05:00|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|2066
1593767400000|2020-07-03 09:10:00|3320.69|3319.19|3318.69|3317.19|3321.69|3320.19|3316.69|3315.19|3730
1593767700000|2020-07-03 09:15:00|3319.69|3318.19|3318.69|3317.19|3320.69|3319.19|3318.69|3317.19|2921
1593768000000|2020-07-03 09:20:00|3317.69|3316.19|3316.69|3315.19|3318.69|3317.19|3315.69|3314.19|1746
1593768300000|2020-07-03 09:25:00|3317.69|3316.19|3313.69|3312.19|3318.69|3317.19|3312.69|3311.19|2280
1593768600000|2020-07-03 09:30:00|3312.69|3311.19|3310.69|3309.19|3315.69|3314.19|3310.69|3309.19|9672
1593768900000|2020-07-03 09:35:00|3311.69|3310.19|3313.69|3312.19|3314.69|3313.19|3311.69|3310.19|2691
1593769200000|2020-07-03 09:40:00|3312.69|3311.19|3310.69|3309.19|3313.69|3312.19|3310.69|3309.19|7763
1593769500000|2020-07-03 09:45:00|3309.69|3308.19|3304.69|3303.19|3311.69|3310.19|3303.69|3302.19|9699
1593769800000|2020-07-03 09:50:00|3305.69|3304.19|3306.69|3305.19|3307.69|3306.19|3303.69|3302.19|9971
1593770100000|2020-07-03 09:55:00|3305.69|3304.19|3302.69|3301.19|3305.69|3304.19|3301.69|3300.19|8133
1593770400000|2020-07-03 10:00:00|3302.19|3300.69|3302.69|3301.19|3303.69|3302.19|3297.69|3296.19|6965
1593770700000|2020-07-03 10:05:00|3301.69|3300.19|3299.69|3298.19|3301.69|3300.19|3297.69|3296.19|4575
1593771000000|2020-07-03 10:10:00|3298.69|3297.19|3297.69|3296.19|3299.69|3298.19|3296.69|3295.19|4802
1593771300000|2020-07-03 10:15:00|3296.69|3295.19|3294.69|3293.19|3298.69|3297.19|3292.69|3291.19|6205
1593771600000|2020-07-03 10:20:00|3293.69|3292.19|3293.69|3292.19|3294.69|3293.19|3292.69|3291.19|6335
1593771900000|2020-07-03 10:25:00|3292.69|3291.19|3298.69|3297.19|3298.69|3297.19|3292.69|3291.19|6257
1593772200000|2020-07-03 10:30:00|3299.69|3298.19|3305.69|3304.19|3306.69|3305.19|3299.69|3298.19|7354
1593772500000|2020-07-03 10:35:00|3306.69|3305.19|3301.69|3300.19|3306.69|3305.19|3301.69|3300.19|3382
1593772800000|2020-07-03 10:40:00|3300.69|3299.19|3300.69|3299.19|3301.69|3300.19|3299.69|3298.19|7589
1593773100000|2020-07-03 10:45:00|3299.69|3298.19|3304.69|3303.19|3305.69|3304.19|3299.69|3298.19|3983
1593773400000|2020-07-03 10:50:00|3304.19|3302.69|3304.69|3303.19|3305.69|3304.19|3303.69|3302.19|2208
1593773700000|2020-07-03 10:55:00|3305.69|3304.19|3306.69|3305.19|3306.69|3305.19|3304.69|3303.19|1289
1593774000000|2020-07-03 11:00:00|3305.69|3304.19|3303.69|3302.19|3306.69|3305.19|3302.69|3301.19|4426
1593774300000|2020-07-03 11:05:00|3303.19|3301.69|3305.69|3304.19|3305.69|3304.19|3302.69|3301.19|1795
1593774600000|2020-07-03 11:10:00|3304.69|3303.19|3305.69|3304.19|3305.69|3304.19|3304.69|3303.19|810
1593774900000|2020-07-03 11:15:00|3304.69|3303.19|3302.69|3301.19|3304.69|3303.19|3301.69|3300.19|2887
1593775200000|2020-07-03 11:20:00|3300.69|3299.19|3300.69|3299.19|3300.69|3299.19|3299.69|3298.19|3620
1593775500000|2020-07-03 11:25:00|3299.69|3298.19|3296.69|3295.19|3300.69|3299.19|3296.69|3295.19|1744
1593775800000|2020-07-03 11:30:00|3297.69|3296.19|3298.69|3297.19|3299.69|3298.19|3296.69|3295.19|2021
1593776100000|2020-07-03 11:35:00|3297.69|3296.19|3296.69|3295.19|3298.69|3297.19|3295.69|3294.19|1920
1593776400000|2020-07-03 11:40:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|2030
1593776700000|2020-07-03 11:45:00|3293.93|3292.43|3296.93|3295.43|3297.43|3295.93|3293.93|3292.43|5156
1593777000000|2020-07-03 11:50:00|3297.93|3296.43|3294.93|3293.43|3297.93|3296.43|3293.93|3292.43|1412
1593777300000|2020-07-03 11:55:00|3294.43|3292.93|3292.93|3291.43|3294.93|3293.43|3290.93|3289.43|3555
1593777600000|2020-07-03 12:00:00|3291.93|3290.43|3292.93|3291.43|3292.93|3291.43|3290.93|3289.43|2345
1593777900000|2020-07-03 12:05:00|3291.93|3290.43|3291.93|3290.43|3292.93|3291.43|3290.93|3289.43|4020
1593778200000|2020-07-03 12:10:00|3290.93|3289.43|3291.93|3290.43|3291.93|3290.43|3290.93|3289.43|1571
1593778500000|2020-07-03 12:15:00|3292.93|3291.43|3296.93|3295.43|3296.93|3295.43|3292.93|3291.43|2536
1593778800000|2020-07-03 12:20:00|3295.93|3294.43|3298.93|3297.43|3298.93|3297.43|3295.93|3294.43|2178
1593779100000|2020-07-03 12:25:00|3297.93|3296.43|3298.93|3297.43|3299.93|3298.43|3297.93|3296.43|4606
1593779400000|2020-07-03 12:30:00|3299.93|3298.43|3300.93|3299.43|3301.93|3300.43|3297.93|3296.43|3524
1593779700000|2020-07-03 12:35:00|3299.93|3298.43|3298.93|3297.43|3300.93|3299.43|3298.93|3297.43|4846
1593780000000|2020-07-03 12:40:00|3298.43|3296.93|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|1192
1593780300000|2020-07-03 12:45:00|3297.93|3296.43|3296.93|3295.43|3297.93|3296.43|3295.93|3294.43|903
1593780600000|2020-07-03 12:50:00|3296.43|3294.93|3294.93|3293.43|3296.93|3295.43|3293.93|3292.43|3082
1593780900000|2020-07-03 12:55:00|3293.93|3292.43|3294.93|3293.43|3294.93|3293.43|3293.93|3292.43|1302
1593781200000|2020-07-03 13:00:00|3293.93|3292.43|3297.93|3296.43|3297.93|3296.43|3293.93|3292.43|4723
1593781500000|2020-07-03 13:05:00|3298.93|3297.43|3297.93|3296.43|3298.93|3297.43|3297.93|3296.43|2205
1593781800000|2020-07-03 13:10:00|3298.93|3297.43|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|2357
1593782100000|2020-07-03 13:15:00|3299.93|3298.43|3300.93|3299.43|3307.93|3306.43|3299.93|3298.43|16076
1593782400000|2020-07-03 13:20:00|3301.93|3300.43|3300.93|3299.43|3303.93|3302.43|3299.93|3298.43|4469
1593782700000|2020-07-03 13:25:00|3299.93|3298.43|3300.93|3299.43|3300.93|3299.43|3298.93|3297.43|1189
1593783000000|2020-07-03 13:30:00|3301.93|3300.43|3296.93|3295.43|3301.93|3300.43|3295.93|3294.43|6095
1593783300000|2020-07-03 13:35:00|3295.93|3294.43|3294.93|3293.43|3295.93|3294.43|3292.93|3291.43|2640
1593783600000|2020-07-03 13:40:00|3294.43|3292.93|3293.93|3292.43|3294.93|3293.43|3292.93|3291.43|1221
1593783900000|2020-07-03 13:45:00|3294.93|3293.43|3299.93|3298.43|3300.93|3299.43|3294.93|3293.43|4444
1593784200000|2020-07-03 13:50:00|3300.93|3299.43|3298.93|3297.43|3300.93|3299.43|3297.93|3296.43|2975
1593784500000|2020-07-03 13:55:00|3299.93|3298.43|3298.93|3297.43|3299.93|3298.43|3296.93|3295.43|6848
1593784800000|2020-07-03 14:00:00|3297.93|3296.43|3299.93|3298.43|3299.93|3298.43|3297.93|3296.43|3168
1593785100000|2020-07-03 14:05:00|3298.93|3297.43|3296.93|3295.43|3298.93|3297.43|3295.93|3294.43|4692
1593785400000|2020-07-03 14:10:00|3296.73|3295.23|3296.73|3295.23|3297.73|3296.23|3294.73|3293.23|7557
1593785700000|2020-07-03 14:15:00|3297.73|3296.23|3295.73|3294.23|3297.73|3296.23|3293.73|3292.23|6732
1593786000000|2020-07-03 14:20:00|3296.73|3295.23|3290.73|3289.23|3296.73|3295.23|3290.73|3289.23|5608
1593786300000|2020-07-03 14:25:00|3289.73|3288.23|3289.73|3288.23|3291.73|3290.23|3288.73|3287.23|3491
1593786600000|2020-07-03 14:30:00|3288.73|3287.23|3281.73|3280.23|3288.73|3287.23|3281.73|3280.23|18946
1593786900000|2020-07-03 14:35:00|3280.73|3279.23|3282.73|3281.23|3283.73|3282.23|3279.73|3278.23|8536
1593787200000|2020-07-03 14:40:00|3283.23|3281.73|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|4396
1593787500000|2020-07-03 14:45:00|3285.73|3284.23|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|3796
1593787800000|2020-07-03 14:50:00|3287.73|3286.23|3286.73|3285.23|3287.73|3286.23|3286.73|3285.23|1538
1593788100000|2020-07-03 14:55:00|3285.73|3284.23|3289.73|3288.23|3289.73|3288.23|3285.73|3284.23|3338
1593788400000|2020-07-03 15:00:00|3288.73|3287.23|3287.73|3286.23|3289.73|3288.23|3286.73|3285.23|8185
1593788700000|2020-07-03 15:05:00|3288.23|3286.73|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|6828
1593789000000|2020-07-03 15:10:00|3285.73|3284.23|3285.73|3284.23|3286.73|3285.23|3284.73|3283.23|1973
1593789300000|2020-07-03 15:15:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3282.73|3281.23|7796
1593789600000|2020-07-03 15:20:00|3283.73|3282.23|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|6818
1593789900000|2020-07-03 15:25:00|3287.73|3286.23|3287.73|3286.23|3288.73|3287.23|3285.73|3284.23|17591
1593790200000|2020-07-03 15:30:00|3289.73|3288.23|3295.73|3294.23|3295.73|3294.23|3288.73|3287.23|27523
1593790500000|2020-07-03 15:35:00|3294.73|3293.23|3297.73|3296.23|3297.73|3296.23|3294.73|3293.23|15687
1593790800000|2020-07-03 15:40:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|2945
1593791100000|2020-07-03 15:45:00|3299.73|3298.23|3299.73|3298.23|3301.73|3300.23|3298.73|3297.23|4680
1593791400000|2020-07-03 15:50:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|1695
1593791700000|2020-07-03 15:55:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|888
1593792000000|2020-07-03 16:00:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|1162
1593792300000|2020-07-03 16:05:00|||||||||5507
1593792600000|2020-07-03 16:10:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|526
1593792900000|2020-07-03 16:15:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|1004
1593793200000|2020-07-03 16:20:00|3299.73|3298.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|938
1593793500000|2020-07-03 16:25:00|3302.73|3301.23|3300.73|3299.23|3302.73|3301.23|3300.73|3299.23|1062
1593793800000|2020-07-03 16:30:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|725
1593794100000|2020-07-03 16:35:00|3300.73|3299.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|563
1593794400000|2020-07-03 16:40:00|3301.23|3299.73|3299.73|3298.23|3301.73|3300.23|3299.73|3298.23|197
1593794700000|2020-07-03 16:45:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|359
1593795000000|2020-07-03 16:50:00|||||||||195
1593795300000|2020-07-03 16:55:00|3299.73|3298.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|374
1593795600000|2020-07-03 17:00:00|||||||||5
1593795900000|2020-07-03 17:05:00|||||||||255
1593796200000|2020-07-03 17:10:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|67
1593796500000|2020-07-03 17:15:00|3298.73|3297.23|3299.73|3298.23|3299.73|3298.23|3298.73|3297.23|254
1593796800000|2020-07-03 17:20:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|471
1593797100000|2020-07-03 17:25:00|||||||||41
1593797400000|2020-07-03 17:30:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|474
1593797700000|2020-07-03 17:35:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|611
1593798000000|2020-07-03 17:40:00|3298.73|3297.23|3300.73|3299.23|3300.73|3299.23|3298.73|3297.23|554
1593798300000|2020-07-03 17:45:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|139
1593798600000|2020-07-03 17:50:00|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|222
1593798900000|2020-07-03 17:55:00|3302.23|3300.73|3302.73|3301.23|3302.73|3301.23|3302.23|3300.73|219
1593799200000|2020-07-03 18:00:00|3302.23|3300.73|3301.73|3300.23|3302.73|3301.23|3301.73|3300.23|246
1593799500000|2020-07-03 18:05:00|3302.23|3300.73|3303.73|3302.23|3303.73|3302.23|3302.23|3300.73|143
1593799800000|2020-07-03 18:10:00|3304.73|3303.23|3304.73|3303.23|3304.73|3303.23|3303.73|3302.23|243
1593800100000|2020-07-03 18:15:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|243
1593800400000|2020-07-03 18:20:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3305.73|3304.23|579
1593800700000|2020-07-03 18:25:00|||||||||6
1593801000000|2020-07-03 18:30:00|||||||||17
1593801300000|2020-07-03 18:35:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|85
1593801600000|2020-07-03 18:40:00|||||||||12
1593802500000|2020-07-03 18:55:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|280
1593802800000|2020-07-03 19:00:00|||||||||10
1593803100000|2020-07-03 19:05:00|||||||||33
1593803400000|2020-07-03 19:10:00|||||||||12
1593803700000|2020-07-03 19:15:00|||||||||14
1593804300000|2020-07-03 19:25:00|3307.73|3306.23|3308.73|3307.23|3308.73|3307.23|3307.73|3306.23|371
1593804600000|2020-07-03 19:30:00|3309.73|3308.23|3309.73|3308.23|3309.73|3308.23|3308.73|3307.23|466
1593804900000|2020-07-03 19:35:00|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|218
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|3310.23|3308.73|3309.73|3308.23|3310.73|3309.23|3309.73|3308.23|256
1593805800000|2020-07-03 19:50:00|||||||||155
1593806100000|2020-07-03 19:55:00|3308.73|3307.23|3310.73|3309.23|3311.73|3310.23|3307.73|3306.23|1176
1593806400000|2020-07-03 20:00:00|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|0
1593734400000|2020-07-03 00:00:00|3312.9|3309.9|3308.8|3305.8|3314.8|3311.8|3308.5|3305.5|0
1593734700000|2020-07-03 00:05:00|3309.3|3306.3|3310.3|3307.3|3310.4|3307.4|3308|3305|0
1593735000000|2020-07-03 00:10:00|3310.1|3307.1|3308.8|3305.8|3310.9|3307.9|3308.2|3305.2|0
1593735300000|2020-07-03 00:15:00|3308.9|3305.9|3312.3|3310.3|3313.3|3311.3|3307.3|3305.3|634
1593735600000|2020-07-03 00:20:00|3313.3|3311.3|3310.3|3308.3|3313.3|3311.3|3310.3|3308.3|540
1593735900000|2020-07-03 00:25:00|3311.3|3309.3|3309.3|3307.3|3311.3|3309.3|3309.3|3307.3|198
1593736200000|2020-07-03 00:30:00|3308.8|3306.8|3306.8|3304.8|3309.3|3307.3|3306.3|3304.3|192
1593736500000|2020-07-03 00:35:00|3307.3|3305.3|3308.3|3306.3|3308.3|3306.3|3306.3|3304.3|118
1593736800000|2020-07-03 00:40:00|3309.3|3307.3|3311.3|3309.3|3312.3|3310.3|3308.3|3306.3|113
1593737100000|2020-07-03 00:45:00|3312.3|3310.3|3310.3|3308.3|3312.3|3310.3|3308.8|3306.8|367
1593737400000|2020-07-03 00:50:00|3309.8|3307.8|3310.3|3308.3|3311.3|3309.3|3309.3|3307.3|110
1593737700000|2020-07-03 00:55:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3310.8|3308.8|221
1593738000000|2020-07-03 01:00:00|3311.8|3309.8|3309.8|3307.8|3312.3|3310.3|3308.3|3306.3|250
1593738300000|2020-07-03 01:05:00|3310.3|3308.3|3311.3|3309.3|3312.3|3310.3|3309.8|3307.8|130
1593738600000|2020-07-03 01:10:00|3311.8|3309.8|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|47
1593738900000|2020-07-03 01:15:00|3313.3|3311.3|3318.3|3316.3|3319.3|3317.3|3313.3|3311.3|595
1593739200000|2020-07-03 01:20:00|3318.8|3316.8|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|528
1593739500000|2020-07-03 01:25:00|3319.8|3317.8|3317.3|3315.3|3320.3|3318.3|3317.3|3315.3|289
1593739800000|2020-07-03 01:30:00|3318.3|3316.3|3318.3|3316.3|3321.3|3319.3|3317.3|3315.3|914
1593740100000|2020-07-03 01:35:00|3317.3|3315.3|3315.3|3313.3|3318.3|3316.3|3314.8|3312.8|412
1593740400000|2020-07-03 01:40:00|3315.8|3313.8|3311.8|3309.8|3315.8|3313.8|3309.3|3307.3|303
1593740700000|2020-07-03 01:45:00|3313.3|3311.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|309
1593741000000|2020-07-03 01:50:00|3315.3|3313.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|194
1593741300000|2020-07-03 01:55:00|3316.3|3314.3|3312.3|3310.3|3317.3|3315.3|3312.3|3310.3|153
1593741600000|2020-07-03 02:00:00|3312.8|3310.8|3316.3|3314.3|3316.3|3314.3|3311.3|3309.3|455
1593741900000|2020-07-03 02:05:00|3315.8|3313.8|3318.3|3316.3|3318.8|3316.8|3315.3|3313.3|207
1593742200000|2020-07-03 02:10:00|3318.8|3316.8|3317.3|3315.3|3319.3|3317.3|3316.3|3314.3|247
1593742500000|2020-07-03 02:15:00|3317.8|3315.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|133
1593742800000|2020-07-03 02:20:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3315.3|3313.3|471
1593743100000|2020-07-03 02:25:00|3315.8|3313.8|3315.8|3313.8|3317.3|3315.3|3315.3|3313.3|231
1593743400000|2020-07-03 02:30:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3314.3|3312.3|716
1593743700000|2020-07-03 02:35:00|3316.8|3314.8|3318.3|3316.3|3318.3|3316.3|3316.8|3314.8|193
1593744000000|2020-07-03 02:40:00|3317.3|3315.3|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|235
1593744300000|2020-07-03 02:45:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3314.3|3312.3|218
1593744600000|2020-07-03 02:50:00|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|45
1593744900000|2020-07-03 02:55:00|3315.3|3313.3|3313.8|3311.8|3316.3|3314.3|3313.3|3311.3|414
1593745200000|2020-07-03 03:00:00|3313.3|3311.3|3313.3|3311.3|3314.3|3312.3|3312.3|3310.3|92
1593745500000|2020-07-03 03:05:00|3312.8|3310.8|3315.3|3313.3|3315.8|3313.8|3312.3|3310.3|59
1593745800000|2020-07-03 03:10:00|3316.3|3314.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|263
1593746100000|2020-07-03 03:15:00|3314.8|3312.8|3314.8|3312.8|3315.3|3313.3|3314.3|3312.3|41
1593746400000|2020-07-03 03:20:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3315.3|3313.3|43
1593746700000|2020-07-03 03:25:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|93
1593747000000|2020-07-03 03:30:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|107
1593747300000|2020-07-03 03:35:00|3316.3|3314.3|3317.3|3315.3|3318.8|3316.8|3316.3|3314.3|167
1593747600000|2020-07-03 03:40:00|3316.3|3314.3|3318.3|3316.3|3319.3|3317.3|3316.3|3314.3|87
1593747900000|2020-07-03 03:45:00|3317.3|3315.3|3317.3|3315.3|3318.3|3316.3|3317.3|3315.3|39
1593748200000|2020-07-03 03:50:00|3317.8|3315.8|3318.3|3316.3|3319.3|3317.3|3317.3|3315.3|231
1593748500000|2020-07-03 03:55:00|3317.8|3315.8|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|69
1593748800000|2020-07-03 04:00:00|3315.3|3313.3|3312.3|3310.3|3315.3|3313.3|3310.3|3308.3|185
1593749100000|2020-07-03 04:05:00|3311.3|3309.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|45
1593749400000|2020-07-03 04:10:00|3310.8|3308.8|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|78
1593749700000|2020-07-03 04:15:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.3|3308.3|68
1593750000000|2020-07-03 04:20:00|3313.3|3311.3|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|75
1593750300000|2020-07-03 04:25:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3311.3|3309.3|152
1593750600000|2020-07-03 04:30:00|3311.8|3309.8|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|55
1593750900000|2020-07-03 04:35:00|3312.8|3310.8|3313.3|3311.3|3313.3|3311.3|3312.3|3310.3|49
1593751200000|2020-07-03 04:40:00|3312.3|3310.3|3311.8|3309.8|3312.3|3310.3|3311.3|3309.3|66
1593751500000|2020-07-03 04:45:00|3311.3|3309.3|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|54
1593751800000|2020-07-03 04:50:00|3314.3|3312.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|88
1593752100000|2020-07-03 04:55:00|3316.3|3314.3|3313.3|3311.3|3316.3|3314.3|3313.3|3311.3|109
1593752400000|2020-07-03 05:00:00|3314.3|3312.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|178
1593752700000|2020-07-03 05:05:00|3314.8|3312.8|3311.3|3309.3|3314.8|3312.8|3311.3|3309.3|193
1593753000000|2020-07-03 05:10:00|3310.3|3308.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|248
1593753300000|2020-07-03 05:15:00|3312.3|3310.3|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|240
1593753600000|2020-07-03 05:20:00|3310.8|3308.8|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|110
1593753900000|2020-07-03 05:25:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.8|3308.8|49
1593754200000|2020-07-03 05:30:00|3311.8|3309.8|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|47
1593754500000|2020-07-03 05:35:00|3311.3|3309.3|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|67
1593754800000|2020-07-03 05:40:00|3313.3|3311.3|3315.8|3313.8|3316.3|3314.3|3313.3|3311.3|291
1593755100000|2020-07-03 05:45:00|3315.3|3313.3|3316.3|3314.3|3317.3|3315.3|3314.8|3312.8|519
1593755400000|2020-07-03 05:50:00|3316.8|3314.8|3319.3|3317.3|3320.3|3318.3|3316.3|3314.3|815
1593755700000|2020-07-03 05:55:00|3318.3|3316.3|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|494
1593756000000|2020-07-03 06:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3318.05|3316.55|2466
1593756300000|2020-07-03 06:05:00|3319.05|3317.55|3323.05|3321.55|3324.05|3322.55|3319.05|3317.55|1167
1593756600000|2020-07-03 06:10:00|3324.05|3322.55|3326.05|3324.55|3326.05|3324.55|3323.05|3321.55|1510
1593756900000|2020-07-03 06:15:00|3325.05|3323.55|3328.05|3326.55|3329.05|3327.55|3325.05|3323.55|1538
1593757200000|2020-07-03 06:20:00|3328.55|3327.05|3328.05|3326.55|3329.05|3327.55|3327.05|3325.55|1159
1593757500000|2020-07-03 06:25:00|3329.05|3327.55|3330.05|3328.55|3332.05|3330.55|3329.05|3327.55|1626
1593757800000|2020-07-03 06:30:00|3331.05|3329.55|3329.05|3327.55|3331.55|3330.05|3328.05|3326.55|1794
1593758100000|2020-07-03 06:35:00|3330.05|3328.55|3327.05|3325.55|3330.05|3328.55|3327.05|3325.55|1010
1593758400000|2020-07-03 06:40:00|3326.05|3324.55|3326.05|3324.55|3326.05|3324.55|3324.05|3322.55|1794
1593758700000|2020-07-03 06:45:00|3325.05|3323.55|3326.05|3324.55|3326.05|3324.55|3325.05|3323.55|571
1593759000000|2020-07-03 06:50:00|3325.05|3323.55|3325.05|3323.55|3325.55|3324.05|3324.05|3322.55|803
1593759300000|2020-07-03 06:55:00|3326.05|3324.55|3326.05|3324.55|3329.05|3327.55|3326.05|3324.55|2157
1593759600000|2020-07-03 07:00:00|3327.05|3325.55|3323.05|3321.55|3331.05|3329.55|3322.05|3320.55|11797
1593759900000|2020-07-03 07:05:00|3322.05|3320.55|3325.05|3323.55|3327.05|3325.55|3318.55|3317.05|6938
1593760200000|2020-07-03 07:10:00|3324.05|3322.55|3324.05|3322.55|3327.05|3325.55|3322.05|3320.55|3633
1593760500000|2020-07-03 07:15:00|3323.05|3321.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|5194
1593760800000|2020-07-03 07:20:00|3323.05|3321.55|3322.05|3320.55|3323.05|3321.55|3318.05|3316.55|3874
1593761100000|2020-07-03 07:25:00|3323.05|3321.55|3324.05|3322.55|3326.05|3324.55|3321.05|3319.55|5924
1593761400000|2020-07-03 07:30:00|3323.05|3321.55|3324.05|3322.55|3325.05|3323.55|3317.05|3315.55|11016
1593761700000|2020-07-03 07:35:00|3325.05|3323.55|3324.05|3322.55|3329.05|3327.55|3322.05|3320.55|5276
1593762000000|2020-07-03 07:40:00|3323.69|3322.19|3320.69|3319.19|3325.69|3324.19|3319.69|3318.19|2834
1593762300000|2020-07-03 07:45:00|3321.69|3320.19|3319.69|3318.19|3322.69|3321.19|3316.69|3315.19|5756
1593762600000|2020-07-03 07:50:00|3320.69|3319.19|3315.69|3314.19|3320.69|3319.19|3314.69|3313.19|4288
1593762900000|2020-07-03 07:55:00|3316.69|3315.19|3322.69|3321.19|3322.69|3321.19|3315.69|3314.19|3481
1593763200000|2020-07-03 08:00:00|3321.69|3320.19|3321.69|3320.19|3322.69|3321.19|3319.69|3318.19|2521
1593763500000|2020-07-03 08:05:00|3322.69|3321.19|3323.69|3322.19|3324.69|3323.19|3321.69|3320.19|4453
1593763800000|2020-07-03 08:10:00|3322.69|3321.19|3317.69|3316.19|3323.69|3322.19|3313.69|3312.19|9095
1593764100000|2020-07-03 08:15:00|3316.69|3315.19|3317.69|3316.19|3319.69|3318.19|3314.69|3313.19|10965
1593764400000|2020-07-03 08:20:00|3316.69|3315.19|3314.69|3313.19|3316.69|3315.19|3313.69|3312.19|5022
1593764700000|2020-07-03 08:25:00|3314.19|3312.69|3315.69|3314.19|3315.69|3314.19|3313.69|3312.19|2442
1593765000000|2020-07-03 08:30:00|3314.69|3313.19|3316.69|3315.19|3316.69|3315.19|3313.69|3312.19|5924
1593765300000|2020-07-03 08:35:00|3317.69|3316.19|3315.69|3314.19|3318.69|3317.19|3315.69|3314.19|1714
1593765600000|2020-07-03 08:40:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|1584
1593765900000|2020-07-03 08:45:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|3332
1593766200000|2020-07-03 08:50:00|3316.69|3315.19|3320.69|3319.19|3321.69|3320.19|3316.69|3315.19|5529
1593766500000|2020-07-03 08:55:00|3320.19|3318.69|3319.69|3318.19|3320.69|3319.19|3318.69|3317.19|2248
1593766800000|2020-07-03 09:00:00|3319.19|3317.69|3320.69|3319.19|3321.69|3320.19|3318.69|3317.19|4592
1593767100000|2020-07-03 09:05:00|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|2066
1593767400000|2020-07-03 09:10:00|3320.69|3319.19|3318.69|3317.19|3321.69|3320.19|3316.69|3315.19|3730
1593767700000|2020-07-03 09:15:00|3319.69|3318.19|3318.69|3317.19|3320.69|3319.19|3318.69|3317.19|2921
1593768000000|2020-07-03 09:20:00|3317.69|3316.19|3316.69|3315.19|3318.69|3317.19|3315.69|3314.19|1746
1593768300000|2020-07-03 09:25:00|3317.69|3316.19|3313.69|3312.19|3318.69|3317.19|3312.69|3311.19|2280
1593768600000|2020-07-03 09:30:00|3312.69|3311.19|3310.69|3309.19|3315.69|3314.19|3310.69|3309.19|9672
1593768900000|2020-07-03 09:35:00|3311.69|3310.19|3313.69|3312.19|3314.69|3313.19|3311.69|3310.19|2691
1593769200000|2020-07-03 09:40:00|3312.69|3311.19|3310.69|3309.19|3313.69|3312.19|3310.69|3309.19|7763
1593769500000|2020-07-03 09:45:00|3309.69|3308.19|3304.69|3303.19|3311.69|3310.19|3303.69|3302.19|9699
1593769800000|2020-07-03 09:50:00|3305.69|3304.19|3306.69|3305.19|3307.69|3306.19|3303.69|3302.19|9971
1593770100000|2020-07-03 09:55:00|3305.69|3304.19|3302.69|3301.19|3305.69|3304.19|3301.69|3300.19|8133
1593770400000|2020-07-03 10:00:00|3302.19|3300.69|3302.69|3301.19|3303.69|3302.19|3297.69|3296.19|6965
1593770700000|2020-07-03 10:05:00|3301.69|3300.19|3299.69|3298.19|3301.69|3300.19|3297.69|3296.19|4575
1593771000000|2020-07-03 10:10:00|3298.69|3297.19|3297.69|3296.19|3299.69|3298.19|3296.69|3295.19|4802
1593771300000|2020-07-03 10:15:00|3296.69|3295.19|3294.69|3293.19|3298.69|3297.19|3292.69|3291.19|6205
1593771600000|2020-07-03 10:20:00|3293.69|3292.19|3293.69|3292.19|3294.69|3293.19|3292.69|3291.19|6335
1593771900000|2020-07-03 10:25:00|3292.69|3291.19|3298.69|3297.19|3298.69|3297.19|3292.69|3291.19|6257
1593772200000|2020-07-03 10:30:00|3299.69|3298.19|3305.69|3304.19|3306.69|3305.19|3299.69|3298.19|7354
1593772500000|2020-07-03 10:35:00|3306.69|3305.19|3301.69|3300.19|3306.69|3305.19|3301.69|3300.19|3382
1593772800000|2020-07-03 10:40:00|3300.69|3299.19|3300.69|3299.19|3301.69|3300.19|3299.69|3298.19|7589
1593773100000|2020-07-03 10:45:00|3299.69|3298.19|3304.69|3303.19|3305.69|3304.19|3299.69|3298.19|3983
1593773400000|2020-07-03 10:50:00|3304.19|3302.69|3304.69|3303.19|3305.69|3304.19|3303.69|3302.19|2208
1593773700000|2020-07-03 10:55:00|3305.69|3304.19|3306.69|3305.19|3306.69|3305.19|3304.69|3303.19|1289
1593774000000|2020-07-03 11:00:00|3305.69|3304.19|3303.69|3302.19|3306.69|3305.19|3302.69|3301.19|4426
1593774300000|2020-07-03 11:05:00|3303.19|3301.69|3305.69|3304.19|3305.69|3304.19|3302.69|3301.19|1795
1593774600000|2020-07-03 11:10:00|3304.69|3303.19|3305.69|3304.19|3305.69|3304.19|3304.69|3303.19|810
1593774900000|2020-07-03 11:15:00|3304.69|3303.19|3302.69|3301.19|3304.69|3303.19|3301.69|3300.19|2887
1593775200000|2020-07-03 11:20:00|3300.69|3299.19|3300.69|3299.19|3300.69|3299.19|3299.69|3298.19|3620
1593775500000|2020-07-03 11:25:00|3299.69|3298.19|3296.69|3295.19|3300.69|3299.19|3296.69|3295.19|1744
1593775800000|2020-07-03 11:30:00|3297.69|3296.19|3298.69|3297.19|3299.69|3298.19|3296.69|3295.19|2021
1593776100000|2020-07-03 11:35:00|3297.69|3296.19|3296.69|3295.19|3298.69|3297.19|3295.69|3294.19|1920
1593776400000|2020-07-03 11:40:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|2030
1593776700000|2020-07-03 11:45:00|3293.93|3292.43|3296.93|3295.43|3297.43|3295.93|3293.93|3292.43|5156
1593777000000|2020-07-03 11:50:00|3297.93|3296.43|3294.93|3293.43|3297.93|3296.43|3293.93|3292.43|1412
1593777300000|2020-07-03 11:55:00|3294.43|3292.93|3292.93|3291.43|3294.93|3293.43|3290.93|3289.43|3555
1593777600000|2020-07-03 12:00:00|3291.93|3290.43|3292.93|3291.43|3292.93|3291.43|3290.93|3289.43|2345
1593777900000|2020-07-03 12:05:00|3291.93|3290.43|3291.93|3290.43|3292.93|3291.43|3290.93|3289.43|4020
1593778200000|2020-07-03 12:10:00|3290.93|3289.43|3291.93|3290.43|3291.93|3290.43|3290.93|3289.43|1571
1593778500000|2020-07-03 12:15:00|3292.93|3291.43|3296.93|3295.43|3296.93|3295.43|3292.93|3291.43|2536
1593778800000|2020-07-03 12:20:00|3295.93|3294.43|3298.93|3297.43|3298.93|3297.43|3295.93|3294.43|2178
1593779100000|2020-07-03 12:25:00|3297.93|3296.43|3298.93|3297.43|3299.93|3298.43|3297.93|3296.43|4606
1593779400000|2020-07-03 12:30:00|3299.93|3298.43|3300.93|3299.43|3301.93|3300.43|3297.93|3296.43|3524
1593779700000|2020-07-03 12:35:00|3299.93|3298.43|3298.93|3297.43|3300.93|3299.43|3298.93|3297.43|4846
1593780000000|2020-07-03 12:40:00|3298.43|3296.93|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|1192
1593780300000|2020-07-03 12:45:00|3297.93|3296.43|3296.93|3295.43|3297.93|3296.43|3295.93|3294.43|903
1593780600000|2020-07-03 12:50:00|3296.43|3294.93|3294.93|3293.43|3296.93|3295.43|3293.93|3292.43|3082
1593780900000|2020-07-03 12:55:00|3293.93|3292.43|3294.93|3293.43|3294.93|3293.43|3293.93|3292.43|1302
1593781200000|2020-07-03 13:00:00|3293.93|3292.43|3297.93|3296.43|3297.93|3296.43|3293.93|3292.43|4723
1593781500000|2020-07-03 13:05:00|3298.93|3297.43|3297.93|3296.43|3298.93|3297.43|3297.93|3296.43|2205
1593781800000|2020-07-03 13:10:00|3298.93|3297.43|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|2357
1593782100000|2020-07-03 13:15:00|3299.93|3298.43|3300.93|3299.43|3307.93|3306.43|3299.93|3298.43|16076
1593782400000|2020-07-03 13:20:00|3301.93|3300.43|3300.93|3299.43|3303.93|3302.43|3299.93|3298.43|4469
1593782700000|2020-07-03 13:25:00|3299.93|3298.43|3300.93|3299.43|3300.93|3299.43|3298.93|3297.43|1189
1593783000000|2020-07-03 13:30:00|3301.93|3300.43|3296.93|3295.43|3301.93|3300.43|3295.93|3294.43|6095
1593783300000|2020-07-03 13:35:00|3295.93|3294.43|3294.93|3293.43|3295.93|3294.43|3292.93|3291.43|2640
1593783600000|2020-07-03 13:40:00|3294.43|3292.93|3293.93|3292.43|3294.93|3293.43|3292.93|3291.43|1221
1593783900000|2020-07-03 13:45:00|3294.93|3293.43|3299.93|3298.43|3300.93|3299.43|3294.93|3293.43|4444
1593784200000|2020-07-03 13:50:00|3300.93|3299.43|3298.93|3297.43|3300.93|3299.43|3297.93|3296.43|2975
1593784500000|2020-07-03 13:55:00|3299.93|3298.43|3298.93|3297.43|3299.93|3298.43|3296.93|3295.43|6848
1593784800000|2020-07-03 14:00:00|3297.93|3296.43|3299.93|3298.43|3299.93|3298.43|3297.93|3296.43|3168
1593785100000|2020-07-03 14:05:00|3298.93|3297.43|3296.93|3295.43|3298.93|3297.43|3295.93|3294.43|4692
1593785400000|2020-07-03 14:10:00|3296.73|3295.23|3296.73|3295.23|3297.73|3296.23|3294.73|3293.23|7557
1593785700000|2020-07-03 14:15:00|3297.73|3296.23|3295.73|3294.23|3297.73|3296.23|3293.73|3292.23|6732
1593786000000|2020-07-03 14:20:00|3296.73|3295.23|3290.73|3289.23|3296.73|3295.23|3290.73|3289.23|5608
1593786300000|2020-07-03 14:25:00|3289.73|3288.23|3289.73|3288.23|3291.73|3290.23|3288.73|3287.23|3491
1593786600000|2020-07-03 14:30:00|3288.73|3287.23|3281.73|3280.23|3288.73|3287.23|3281.73|3280.23|18946
1593786900000|2020-07-03 14:35:00|3280.73|3279.23|3282.73|3281.23|3283.73|3282.23|3279.73|3278.23|8536
1593787200000|2020-07-03 14:40:00|3283.23|3281.73|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|4396
1593787500000|2020-07-03 14:45:00|3285.73|3284.23|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|3796
1593787800000|2020-07-03 14:50:00|3287.73|3286.23|3286.73|3285.23|3287.73|3286.23|3286.73|3285.23|1538
1593788100000|2020-07-03 14:55:00|3285.73|3284.23|3289.73|3288.23|3289.73|3288.23|3285.73|3284.23|3338
1593788400000|2020-07-03 15:00:00|3288.73|3287.23|3287.73|3286.23|3289.73|3288.23|3286.73|3285.23|8185
1593788700000|2020-07-03 15:05:00|3288.23|3286.73|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|6828
1593789000000|2020-07-03 15:10:00|3285.73|3284.23|3285.73|3284.23|3286.73|3285.23|3284.73|3283.23|1973
1593789300000|2020-07-03 15:15:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3282.73|3281.23|7796
1593789600000|2020-07-03 15:20:00|3283.73|3282.23|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|6818
1593789900000|2020-07-03 15:25:00|3287.73|3286.23|3287.73|3286.23|3288.73|3287.23|3285.73|3284.23|17591
1593790200000|2020-07-03 15:30:00|3289.73|3288.23|3295.73|3294.23|3295.73|3294.23|3288.73|3287.23|27523
1593790500000|2020-07-03 15:35:00|3294.73|3293.23|3297.73|3296.23|3297.73|3296.23|3294.73|3293.23|15687
1593790800000|2020-07-03 15:40:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|2945
1593791100000|2020-07-03 15:45:00|3299.73|3298.23|3299.73|3298.23|3301.73|3300.23|3298.73|3297.23|4680
1593791400000|2020-07-03 15:50:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|1695
1593791700000|2020-07-03 15:55:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|888
1593792000000|2020-07-03 16:00:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|1162
1593792300000|2020-07-03 16:05:00|||||||||5507
1593792600000|2020-07-03 16:10:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|526
1593792900000|2020-07-03 16:15:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|1004
1593793200000|2020-07-03 16:20:00|3299.73|3298.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|938
1593793500000|2020-07-03 16:25:00|3302.73|3301.23|3300.73|3299.23|3302.73|3301.23|3300.73|3299.23|1062
1593793800000|2020-07-03 16:30:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|725
1593794100000|2020-07-03 16:35:00|3300.73|3299.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|563
1593794400000|2020-07-03 16:40:00|3301.23|3299.73|3299.73|3298.23|3301.73|3300.23|3299.73|3298.23|197
1593794700000|2020-07-03 16:45:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|359
1593795000000|2020-07-03 16:50:00|||||||||195
1593795300000|2020-07-03 16:55:00|3299.73|3298.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|374
1593795600000|2020-07-03 17:00:00|||||||||5
1593795900000|2020-07-03 17:05:00|||||||||255
1593796200000|2020-07-03 17:10:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|67
1593796500000|2020-07-03 17:15:00|3298.73|3297.23|3299.73|3298.23|3299.73|3298.23|3298.73|3297.23|254
1593796800000|2020-07-03 17:20:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|471
1593797100000|2020-07-03 17:25:00|||||||||41
1593797400000|2020-07-03 17:30:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|474
1593797700000|2020-07-03 17:35:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|611
1593798000000|2020-07-03 17:40:00|3298.73|3297.23|3300.73|3299.23|3300.73|3299.23|3298.73|3297.23|554
1593798300000|2020-07-03 17:45:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|139
1593798600000|2020-07-03 17:50:00|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|222
1593798900000|2020-07-03 17:55:00|3302.23|3300.73|3302.73|3301.23|3302.73|3301.23|3302.23|3300.73|219
1593799200000|2020-07-03 18:00:00|3302.23|3300.73|3301.73|3300.23|3302.73|3301.23|3301.73|3300.23|246
1593799500000|2020-07-03 18:05:00|3302.23|3300.73|3303.73|3302.23|3303.73|3302.23|3302.23|3300.73|143
1593799800000|2020-07-03 18:10:00|3304.73|3303.23|3304.73|3303.23|3304.73|3303.23|3303.73|3302.23|243
1593800100000|2020-07-03 18:15:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|243
1593800400000|2020-07-03 18:20:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3305.73|3304.23|579
1593800700000|2020-07-03 18:25:00|||||||||6
1593801000000|2020-07-03 18:30:00|||||||||17
1593801300000|2020-07-03 18:35:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|85
1593801600000|2020-07-03 18:40:00|||||||||12
1593802500000|2020-07-03 18:55:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|280
1593802800000|2020-07-03 19:00:00|||||||||10
1593803100000|2020-07-03 19:05:00|||||||||33
1593803400000|2020-07-03 19:10:00|||||||||12
1593803700000|2020-07-03 19:15:00|||||||||14
1593804300000|2020-07-03 19:25:00|3307.73|3306.23|3308.73|3307.23|3308.73|3307.23|3307.73|3306.23|371
1593804600000|2020-07-03 19:30:00|3309.73|3308.23|3309.73|3308.23|3309.73|3308.23|3308.73|3307.23|466
1593804900000|2020-07-03 19:35:00|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|218
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|3310.23|3308.73|3309.73|3308.23|3310.73|3309.23|3309.73|3308.23|256
1593805800000|2020-07-03 19:50:00|||||||||155
1593806100000|2020-07-03 19:55:00|3308.73|3307.23|3310.73|3309.23|3311.73|3310.23|3307.73|3306.23|1176
1593806400000|2020-07-03 20:00:00|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|0
1593986400000|2020-07-05 22:00:00|3319.88|3316.88|3319.88|3316.88|3320.88|3317.88|3319.58|3316.58|0
1593986700000|2020-07-05 22:05:00|3319.98|3316.98|3321.88|3318.88|3323.28|3320.28|3319.88|3316.88|0
1593987000000|2020-07-05 22:10:00|3321.68|3318.68|3320.38|3317.38|3322.28|3319.28|3319.38|3316.38|0
1593987300000|2020-07-05 22:15:00|3320.68|3317.68|3319.58|3316.58|3320.88|3317.88|3319.58|3316.58|0
1593987600000|2020-07-05 22:20:00|3319.48|3316.48|3320.68|3317.68|3320.88|3317.88|3319.38|3316.38|0
1593987900000|2020-07-05 22:25:00|3320.88|3317.88|3320.38|3317.38|3321.48|3318.48|3320.38|3317.38|0
1593988200000|2020-07-05 22:30:00|3320.68|3317.68|3322.78|3319.78|3322.78|3319.78|3320.68|3317.68|0
1593988500000|2020-07-05 22:35:00|3322.98|3319.98|3325.18|3322.18|3325.78|3322.78|3322.78|3319.78|0
1593988800000|2020-07-05 22:40:00|3324.98|3321.98|3325.18|3322.18|3325.38|3322.38|3324.58|3321.58|0
1593989100000|2020-07-05 22:45:00|3325.38|3322.38|3325.18|3322.18|3326.48|3323.48|3324.88|3321.88|0
1593989400000|2020-07-05 22:50:00|3325.28|3322.28|3324.18|3321.18|3325.98|3322.98|3324.08|3321.08|0
1593989700000|2020-07-05 22:55:00|3324.38|3321.38|3325.38|3322.38|3325.98|3322.98|3324.18|3321.18|0
1593990000000|2020-07-05 23:00:00|3325.68|3322.68|3325.68|3322.68|3326.98|3323.98|3325.38|3322.38|0
1593990300000|2020-07-05 23:05:00|3325.78|3322.78|3325.98|3322.98|3326.48|3323.48|3325.68|3322.68|0
1593990600000|2020-07-05 23:10:00|3325.68|3322.68|3324.58|3321.58|3325.78|3322.78|3324.08|3321.08|0
1593990900000|2020-07-05 23:15:00|3324.48|3321.48|3323.58|3320.58|3324.58|3321.58|3322.98|3319.98|0
1593991200000|2020-07-05 23:20:00|3323.38|3320.38|3322.48|3319.48|3323.58|3320.58|3322.28|3319.28|0
1593991500000|2020-07-05 23:25:00|3322.78|3319.78|3325.68|3322.68|3325.68|3322.68|3322.28|3319.28|0
1593991800000|2020-07-05 23:30:00|3325.58|3322.58|3324.88|3321.88|3325.98|3322.98|3324.58|3321.58|0
1593992100000|2020-07-05 23:35:00|3324.58|3321.58|3325.98|3322.98|3325.98|3322.98|3323.68|3320.68|0
1593992400000|2020-07-05 23:40:00|3325.78|3322.78|3326.68|3323.68|3326.68|3323.68|3325.28|3322.28|0
1593992700000|2020-07-05 23:45:00|3326.88|3323.88|3326.68|3323.68|3326.98|3323.98|3325.98|3322.98|0
1593993000000|2020-07-05 23:50:00|3326.88|3323.88|3328.58|3325.58|3329.48|3326.48|3326.68|3323.68|0
1593993300000|2020-07-05 23:55:00|3328.88|3325.88|3327.78|3324.78|3329.08|3326.08|3326.68|3323.68|0
1593993600000|2020-07-06 00:00:00|3328.08|3325.08|3329.38|3326.38|3330.38|3327.38|3326.98|3323.98|0
1593993900000|2020-07-06 00:05:00|3329.58|3326.58|3330.18|3327.18|3330.68|3327.68|3329.08|3326.08|0
1593994200000|2020-07-06 00:10:00|3330.28|3327.28|3324.38|3321.38|3330.68|3327.68|3324.38|3321.38|0
1593994500000|2020-07-06 00:15:00|3324.08|3321.08|3324.98|3322.98|3325.98|3323.98|3317.48|3315.48|1590
1593994800000|2020-07-06 00:20:00|3325.98|3323.98|3325.98|3323.98|3326.98|3324.98|3324.98|3322.98|168
1593995100000|2020-07-06 00:25:00|3326.98|3324.98|3326.98|3324.98|3326.98|3324.98|3325.98|3323.98|145
1593995400000|2020-07-06 00:30:00|3327.98|3325.98|3324.98|3322.98|3327.98|3325.98|3324.98|3322.98|576
1593995700000|2020-07-06 00:35:00|3325.48|3323.48|3326.98|3324.98|3326.98|3324.98|3324.98|3322.98|106
1593996000000|2020-07-06 00:40:00|3327.48|3325.48|3327.98|3325.98|3328.98|3326.98|3326.98|3324.98|504
1593996300000|2020-07-06 00:45:00|3328.98|3326.98|3326.98|3324.98|3328.98|3326.98|3326.98|3324.98|397
1593996600000|2020-07-06 00:50:00|3327.98|3325.98|3326.98|3324.98|3327.98|3325.98|3326.98|3324.98|95
1593996900000|2020-07-06 00:55:00|3327.48|3325.48|3331.48|3329.48|3331.98|3329.98|3327.48|3325.48|600
1593997200000|2020-07-06 01:00:00|3331.98|3329.98|3337.98|3335.98|3337.98|3335.98|3331.98|3329.98|1134
1593997500000|2020-07-06 01:05:00|3337.48|3335.48|3337.98|3335.98|3338.98|3336.98|3335.98|3333.98|789
1593997800000|2020-07-06 01:10:00|3338.98|3336.98|3339.48|3337.48|3339.98|3337.98|3337.48|3335.48|1302
1593998100000|2020-07-06 01:15:00|3339.98|3337.98|3339.48|3337.48|3339.98|3337.98|3338.98|3336.98|582
1593998400000|2020-07-06 01:20:00|3339.98|3337.98|3339.98|3337.98|3339.98|3337.98|3339.98|3337.98|281
1593998700000|2020-07-06 01:25:00|3340.48|3338.48|3342.98|3340.98|3342.98|3340.98|3339.98|3337.98|876
1593999000000|2020-07-06 01:30:00|3343.98|3341.98|3345.98|3343.98|3346.98|3344.98|3342.98|3340.98|1985
1593999300000|2020-07-06 01:35:00|3346.48|3344.48|3351.48|3349.48|3351.98|3349.98|3345.98|3343.98|1391
1593999600000|2020-07-06 01:40:00|3351.98|3349.98|3354.48|3352.48|3354.98|3352.98|3350.98|3348.98|980
1593999900000|2020-07-06 01:45:00|3354.98|3352.98|3359.98|3357.98|3359.98|3357.98|3353.98|3351.98|1304
1594000200000|2020-07-06 01:50:00|3358.98|3356.98|3357.48|3355.48|3359.98|3357.98|3357.48|3355.48|382
1594000500000|2020-07-06 01:55:00|3356.98|3354.98|3354.48|3352.48|3357.98|3355.98|3353.98|3351.98|733
1594000800000|2020-07-06 02:00:00|3354.98|3352.98|3357.98|3355.98|3358.48|3356.48|3353.98|3351.98|1379
1594001100000|2020-07-06 02:05:00|3357.48|3355.48|3358.48|3356.48|3358.98|3356.98|3356.98|3354.98|345
1594001400000|2020-07-06 02:10:00|3357.98|3355.98|3356.98|3354.98|3357.98|3355.98|3356.98|3354.98|53
1594001700000|2020-07-06 02:15:00|3357.98|3355.98|3356.98|3354.98|3357.98|3355.98|3356.98|3354.98|311
1594002000000|2020-07-06 02:20:00|3356.48|3354.48|3352.98|3350.98|3356.48|3354.48|3352.98|3350.98|295
1594002300000|2020-07-06 02:25:00|3353.98|3351.98|3352.98|3350.98|3354.98|3352.98|3352.98|3350.98|289
1594002600000|2020-07-06 02:30:00|3353.98|3351.98|3353.98|3351.98|3354.98|3352.98|3351.98|3349.98|156
1594002900000|2020-07-06 02:35:00|3354.48|3352.48|3355.98|3353.98|3355.98|3353.98|3353.98|3351.98|131
1594003200000|2020-07-06 02:40:00|3356.98|3354.98|3356.98|3354.98|3357.98|3355.98|3355.98|3353.98|169
1594003500000|2020-07-06 02:45:00|3357.48|3355.48|3358.98|3356.98|3358.98|3356.98|3356.98|3354.98|81
1594003800000|2020-07-06 02:50:00|3359.98|3357.98|3358.98|3356.98|3359.98|3357.98|3357.98|3355.98|431
1594004100000|2020-07-06 02:55:00|3359.98|3357.98|3360.98|3358.98|3360.98|3358.98|3359.98|3357.98|210
1594004400000|2020-07-06 03:00:00|3361.98|3359.98|3361.98|3359.98|3362.98|3360.98|3361.98|3359.98|966
1594004700000|2020-07-06 03:05:00|3362.48|3360.48|3359.48|3357.48|3362.48|3360.48|3357.98|3355.98|324
1594005000000|2020-07-06 03:10:00|3359.98|3357.98|3360.48|3358.48|3360.98|3358.98|3359.48|3357.48|175
1594005300000|2020-07-06 03:15:00|3360.98|3358.98|3362.98|3360.98|3363.98|3361.98|3360.98|3358.98|550
1594005600000|2020-07-06 03:20:00|3363.48|3361.48|3360.98|3358.98|3364.98|3362.98|3360.98|3358.98|251
1594005900000|2020-07-06 03:25:00|3361.48|3359.48|3361.98|3359.98|3361.98|3359.98|3360.98|3358.98|80
1594006200000|2020-07-06 03:30:00|3362.48|3360.48|3363.98|3361.98|3364.98|3362.98|3362.48|3360.48|414
1594006500000|2020-07-06 03:35:00|3362.98|3360.98|3362.98|3360.98|3363.98|3361.98|3362.98|3360.98|77
1594006800000|2020-07-06 03:40:00|3363.48|3361.48|3362.98|3360.98|3363.98|3361.98|3362.98|3360.98|159
1594007100000|2020-07-06 03:45:00|3363.48|3361.48|3364.98|3362.98|3364.98|3362.98|3362.98|3360.98|240
1594007400000|2020-07-06 03:50:00|3365.48|3363.48|3368.98|3366.98|3369.98|3367.98|3364.98|3362.98|1331
1594007700000|2020-07-06 03:55:00|3367.98|3365.98|3366.98|3364.98|3368.98|3366.98|3366.98|3364.98|546
1594008000000|2020-07-06 04:00:00|3367.98|3365.98|3366.98|3364.98|3367.98|3365.98|3366.98|3364.98|318
1594008300000|2020-07-06 04:05:00|3365.98|3363.98|3365.48|3363.48|3365.98|3363.98|3364.98|3362.98|390
1594008600000|2020-07-06 04:10:00|3364.98|3362.98|3365.98|3363.98|3366.98|3364.98|3364.98|3362.98|309
1594008900000|2020-07-06 04:15:00|3364.98|3362.98|3364.98|3362.98|3365.98|3363.98|3363.98|3361.98|407
1594009200000|2020-07-06 04:20:00|3363.98|3361.98|3363.98|3361.98|3363.98|3361.98|3363.98|3361.98|107
1594009500000|2020-07-06 04:25:00|3364.98|3362.98|3364.98|3362.98|3364.98|3362.98|3364.98|3362.98|103
1594009800000|2020-07-06 04:30:00|3365.98|3363.98|3367.98|3365.98|3368.98|3366.98|3365.98|3363.98|437
1594010100000|2020-07-06 04:35:00|3366.98|3364.98|3363.98|3361.98|3367.98|3365.98|3362.98|3360.98|499
1594010400000|2020-07-06 04:40:00|3362.98|3360.98|3358.98|3356.98|3362.98|3360.98|3358.98|3356.98|650
1594010700000|2020-07-06 04:45:00|3359.98|3357.98|3361.98|3359.98|3362.48|3360.48|3358.98|3356.98|261
1594011000000|2020-07-06 04:50:00|3362.98|3360.98|3359.98|3357.98|3362.98|3360.98|3359.98|3357.98|442
1594011300000|2020-07-06 04:55:00|3360.98|3358.98|3360.98|3358.98|3361.98|3359.98|3359.48|3357.48|805
1594011600000|2020-07-06 05:00:00|3361.98|3359.98|3365.98|3363.98|3365.98|3363.98|3361.98|3359.98|1198
1594011900000|2020-07-06 05:05:00|3364.98|3362.98|3363.98|3361.98|3365.98|3363.98|3363.98|3361.98|229
1594012200000|2020-07-06 05:10:00|3362.98|3360.98|3363.98|3361.98|3363.98|3361.98|3361.98|3359.98|833
1594012500000|2020-07-06 05:15:00|3362.98|3360.98|3362.48|3360.48|3363.98|3361.98|3361.98|3359.98|655
1594012800000|2020-07-06 05:20:00|3361.98|3359.98|3362.98|3360.98|3363.98|3361.98|3360.98|3358.98|515
1594013100000|2020-07-06 05:25:00|3361.98|3359.98|3363.98|3361.98|3364.98|3362.98|3361.98|3359.98|720
1594013400000|2020-07-06 05:30:00|3364.48|3362.48|3362.98|3360.98|3365.48|3363.48|3362.98|3360.98|631
1594013700000|2020-07-06 05:35:00|3363.98|3361.98|3359.98|3357.98|3363.98|3361.98|3358.98|3356.98|903
1594014000000|2020-07-06 05:40:00|3360.48|3358.48|3359.98|3357.98|3360.98|3358.98|3358.98|3356.98|1059
1594014300000|2020-07-06 05:45:00|3358.98|3356.98|3363.98|3361.98|3363.98|3361.98|3358.98|3356.98|797
1594014600000|2020-07-06 05:50:00|3364.98|3362.98|3364.98|3362.98|3366.98|3364.98|3362.98|3360.98|1199
1594014900000|2020-07-06 05:55:00|3363.98|3361.98|3365.98|3363.98|3366.98|3364.98|3363.98|3361.98|1144
1594015200000|2020-07-06 06:00:00|3365.73|3364.23|3362.73|3361.23|3367.73|3366.23|3361.73|3360.23|4489
1594015500000|2020-07-06 06:05:00|3361.73|3360.23|3355.73|3354.23|3361.73|3360.23|3353.73|3352.23|3936
1594015800000|2020-07-06 06:10:00|3357.73|3356.23|3359.73|3358.23|3360.73|3359.23|3356.73|3355.23|2702
1594016100000|2020-07-06 06:15:00|3360.23|3358.73|3360.73|3359.23|3361.73|3360.23|3357.73|3356.23|1733
1594016400000|2020-07-06 06:20:00|3361.73|3360.23|3362.73|3361.23|3365.73|3364.23|3361.73|3360.23|1873
1594016700000|2020-07-06 06:25:00|3362.23|3360.73|3358.73|3357.23|3362.73|3361.23|3357.73|3356.23|1947
1594017000000|2020-07-06 06:30:00|3359.73|3358.23|3359.73|3358.23|3360.73|3359.23|3358.73|3357.23|1485
1594017300000|2020-07-06 06:35:00|3360.73|3359.23|3360.73|3359.23|3361.73|3360.23|3359.73|3358.23|769
1594017600000|2020-07-06 06:40:00|3361.73|3360.23|3361.73|3360.23|3362.73|3361.23|3359.73|3358.23|2911
1594017900000|2020-07-06 06:45:00|3360.73|3359.23|3364.73|3363.23|3365.73|3364.23|3360.73|3359.23|3155
1594018200000|2020-07-06 06:50:00|3363.73|3362.23|3364.73|3363.23|3365.73|3364.23|3362.73|3361.23|3285
1594018500000|2020-07-06 06:55:00|3363.73|3362.23|3359.73|3358.23|3363.73|3362.23|3359.73|3358.23|3979
1594018800000|2020-07-06 07:00:00|3362.73|3361.23|3361.73|3360.23|3372.73|3371.23|3360.73|3359.23|20545
1594019100000|2020-07-06 07:05:00|3360.73|3359.23|3360.73|3359.23|3365.73|3364.23|3358.73|3357.23|9956
1594019400000|2020-07-06 07:10:00|3361.73|3360.23|3365.73|3364.23|3366.73|3365.23|3360.73|3359.23|12189
1594019700000|2020-07-06 07:15:00|3366.73|3365.23|3369.73|3368.23|3371.73|3370.23|3365.73|3364.23|8888
1594020000000|2020-07-06 07:20:00|3370.73|3369.23|3369.73|3368.23|3378.23|3376.73|3369.73|3368.23|18700
1594020300000|2020-07-06 07:25:00|3370.73|3369.23|3370.73|3369.23|3373.73|3372.23|3368.73|3367.23|10445
1594020600000|2020-07-06 07:30:00|3371.73|3370.23|3365.73|3364.23|3374.73|3373.23|3365.73|3364.23|8964
1594020900000|2020-07-06 07:35:00|3366.73|3365.23|3371.73|3370.23|3371.73|3370.23|3365.73|3364.23|5010
1594021200000|2020-07-06 07:40:00|3370.86|3369.36|3369.86|3368.36|3372.86|3371.36|3367.86|3366.36|7003
1594021500000|2020-07-06 07:45:00|3368.86|3367.36|3364.86|3363.36|3368.86|3367.36|3363.86|3362.36|6132
1594021800000|2020-07-06 07:50:00|3365.86|3364.36|3365.86|3364.36|3368.86|3367.36|3363.86|3362.36|10917
1594022100000|2020-07-06 07:55:00|3364.86|3363.36|3362.86|3361.36|3367.86|3366.36|3359.86|3358.36|14464
1594022400000|2020-07-06 08:00:00|3361.86|3360.36|3363.86|3362.36|3364.86|3363.36|3360.86|3359.36|7213
1594022700000|2020-07-06 08:05:00|3364.36|3362.86|3361.86|3360.36|3366.86|3365.36|3358.86|3357.36|9030
1594023000000|2020-07-06 08:10:00|3360.86|3359.36|3365.86|3364.36|3365.86|3364.36|3360.86|3359.36|4029
1594023300000|2020-07-06 08:15:00|3366.86|3365.36|3363.86|3362.36|3366.86|3365.36|3358.86|3357.36|7845
1594023600000|2020-07-06 08:20:00|3364.86|3363.36|3359.86|3358.36|3365.86|3364.36|3359.86|3358.36|4743
1594023900000|2020-07-06 08:25:00|3360.86|3359.36|3363.86|3362.36|3364.86|3363.36|3359.86|3358.36|5487
1594024200000|2020-07-06 08:30:00|3364.86|3363.36|3360.86|3359.36|3364.86|3363.36|3359.86|3358.36|4898
1594024500000|2020-07-06 08:35:00|3359.86|3358.36|3351.86|3350.36|3360.86|3359.36|3349.86|3348.36|11121
1594024800000|2020-07-06 08:40:00|3352.86|3351.36|3352.86|3351.36|3352.86|3351.36|3350.86|3349.36|5162
1594025100000|2020-07-06 08:45:00|3353.86|3352.36|3353.86|3352.36|3355.86|3354.36|3353.86|3352.36|2834
1594025400000|2020-07-06 08:50:00|3352.86|3351.36|3347.86|3346.36|3355.86|3354.36|3346.86|3345.36|7477
1594025700000|2020-07-06 08:55:00|3346.86|3345.36|3348.86|3347.36|3349.86|3348.36|3346.86|3345.36|5788
1594026000000|2020-07-06 09:00:00|3347.86|3346.36|3347.86|3346.36|3348.86|3347.36|3346.86|3345.36|4693
1594026300000|2020-07-06 09:05:00|3346.86|3345.36|3343.86|3342.36|3346.86|3345.36|3342.86|3341.36|5829
1594026600000|2020-07-06 09:10:00|3342.86|3341.36|3340.86|3339.36|3343.86|3342.36|3339.86|3338.36|5731
1594026900000|2020-07-06 09:15:00|3341.86|3340.36|3343.86|3342.36|3344.86|3343.36|3340.86|3339.36|3383
1594027200000|2020-07-06 09:20:00|3344.86|3343.36|3347.86|3346.36|3347.86|3346.36|3344.86|3343.36|6492
1594027500000|2020-07-06 09:25:00|3346.86|3345.36|3347.86|3346.36|3349.86|3348.36|3346.86|3345.36|4959
1594027800000|2020-07-06 09:30:00|3348.86|3347.36|3349.86|3348.36|3352.86|3351.36|3348.86|3347.36|5205
1594028100000|2020-07-06 09:35:00|3350.86|3349.36|3351.86|3350.36|3353.86|3352.36|3350.86|3349.36|3118
1594028400000|2020-07-06 09:40:00|3352.86|3351.36|3352.86|3351.36|3352.86|3351.36|3351.86|3350.36|2708
1594028700000|2020-07-06 09:45:00|3353.86|3352.36|3351.86|3350.36|3355.86|3354.36|3350.86|3349.36|3445
1594029000000|2020-07-06 09:50:00|3352.36|3350.86|3353.86|3352.36|3353.86|3352.36|3352.36|3350.86|3422
1594029300000|2020-07-06 09:55:00|3352.86|3351.36|3353.86|3352.36|3355.86|3354.36|3352.86|3351.36|2688
1594029600000|2020-07-06 10:00:00|3354.86|3353.36|3359.86|3358.36|3360.86|3359.36|3354.86|3353.36|7742
1594029900000|2020-07-06 10:05:00|3358.86|3357.36|3359.86|3358.36|3360.86|3359.36|3358.86|3357.36|3492
1594030200000|2020-07-06 10:10:00|3360.86|3359.36|3364.86|3363.36|3364.86|3363.36|3359.86|3358.36|3397
1594030500000|2020-07-06 10:15:00|3363.86|3362.36|3359.86|3358.36|3363.86|3362.36|3359.86|3358.36|6109
1594030800000|2020-07-06 10:20:00|3359.36|3357.86|3362.86|3361.36|3363.86|3362.36|3358.86|3357.36|5363
1594031100000|2020-07-06 10:25:00|3363.86|3362.36|3361.86|3360.36|3363.86|3362.36|3360.86|3359.36|2916
1594031400000|2020-07-06 10:30:00|3362.86|3361.36|3358.86|3357.36|3362.86|3361.36|3358.86|3357.36|5950
1594031700000|2020-07-06 10:35:00|3357.86|3356.36|3356.86|3355.36|3358.86|3357.36|3355.86|3354.36|3263
1594032000000|2020-07-06 10:40:00|3355.86|3354.36|3355.86|3354.36|3356.86|3355.36|3355.86|3354.36|2073
1594032300000|2020-07-06 10:45:00|3354.86|3353.36|3357.86|3356.36|3357.86|3356.36|3354.86|3353.36|5367
1594032600000|2020-07-06 10:50:00|3356.86|3355.36|3356.86|3355.36|3356.86|3355.36|3355.86|3354.36|1432
1594032900000|2020-07-06 10:55:00|3355.86|3354.36|3355.86|3354.36|3356.86|3355.36|3353.86|3352.36|9237
1594033200000|2020-07-06 11:00:00|3354.86|3353.36|3352.86|3351.36|3354.86|3353.36|3352.86|3351.36|2502
1594033500000|2020-07-06 11:05:00|3352.36|3350.86|3353.86|3352.36|3353.86|3352.36|3351.86|3350.36|2459
1594033800000|2020-07-06 11:10:00|3352.86|3351.36|3354.86|3353.36|3354.86|3353.36|3352.86|3351.36|1295
1594034100000|2020-07-06 11:15:00|3353.86|3352.36|3351.86|3350.36|3353.86|3352.36|3350.86|3349.36|5090
1594034400000|2020-07-06 11:20:00|3350.86|3349.36|3349.86|3348.36|3351.86|3350.36|3348.86|3347.36|2487
1594034700000|2020-07-06 11:25:00|3348.86|3347.36|3351.86|3350.36|3352.86|3351.36|3348.86|3347.36|3536
1594035000000|2020-07-06 11:30:00|3352.86|3351.36|3348.86|3347.36|3352.86|3351.36|3348.86|3347.36|2357
1594035300000|2020-07-06 11:35:00|3349.86|3348.36|3349.86|3348.36|3350.86|3349.36|3348.86|3347.36|2745
1594035600000|2020-07-06 11:40:00|3350.08|3348.58|3352.08|3350.58|3352.58|3351.08|3349.08|3347.58|3210
1594035900000|2020-07-06 11:45:00|3353.08|3351.58|3350.08|3348.58|3353.08|3351.58|3350.08|3348.58|2581
1594036200000|2020-07-06 11:50:00|3349.08|3347.58|3352.08|3350.58|3352.08|3350.58|3349.08|3347.58|2079
1594036500000|2020-07-06 11:55:00|3351.08|3349.58|3353.08|3351.58|3354.08|3352.58|3351.08|3349.58|3556
1594036800000|2020-07-06 12:00:00|3354.08|3352.58|3355.08|3353.58|3355.58|3354.08|3354.08|3352.58|2760
1594037100000|2020-07-06 12:05:00|3355.58|3354.08|3357.08|3355.58|3357.08|3355.58|3355.08|3353.58|1229
1594037400000|2020-07-06 12:10:00|3356.08|3354.58|3358.08|3356.58|3359.08|3357.58|3356.08|3354.58|2821
1594037700000|2020-07-06 12:15:00|3359.08|3357.58|3358.08|3356.58|3359.08|3357.58|3357.08|3355.58|4540
1594038000000|2020-07-06 12:20:00|3357.08|3355.58|3359.08|3357.58|3360.08|3358.58|3357.08|3355.58|2209
1594038300000|2020-07-06 12:25:00|3360.08|3358.58|3361.08|3359.58|3361.08|3359.58|3358.08|3356.58|2820
1594038600000|2020-07-06 12:30:00|3362.08|3360.58|3362.08|3360.58|3362.08|3360.58|3361.08|3359.58|2097
1594038900000|2020-07-06 12:35:00|3363.08|3361.58|3362.08|3360.58|3363.08|3361.58|3361.08|3359.58|2115
1594039200000|2020-07-06 12:40:00|3361.08|3359.58|3356.08|3354.58|3361.08|3359.58|3355.08|3353.58|7202
1594039500000|2020-07-06 12:45:00|3355.58|3354.08|3351.08|3349.58|3356.08|3354.58|3351.08|3349.58|4207
1594039800000|2020-07-06 12:50:00|3350.08|3348.58|3353.08|3351.58|3353.08|3351.58|3350.08|3348.58|2747
1594040100000|2020-07-06 12:55:00|3352.08|3350.58|3353.08|3351.58|3354.08|3352.58|3352.08|3350.58|2747
1594040400000|2020-07-06 13:00:00|3354.08|3352.58|3350.08|3348.58|3354.08|3352.58|3350.08|3348.58|3488
1594040700000|2020-07-06 13:05:00|3349.08|3347.58|3347.08|3345.58|3349.08|3347.58|3345.08|3343.58|3512
1594041000000|2020-07-06 13:10:00|3348.08|3346.58|3349.08|3347.58|3352.08|3350.58|3348.08|3346.58|4653
1594041300000|2020-07-06 13:15:00|3348.08|3346.58|3351.08|3349.58|3351.08|3349.58|3348.08|3346.58|4350
1594041600000|2020-07-06 13:20:00|3350.08|3348.58|3348.08|3346.58|3351.08|3349.58|3348.08|3346.58|1977
1594041900000|2020-07-06 13:25:00|3349.08|3347.58|3347.08|3345.58|3349.08|3347.58|3346.08|3344.58|6507
1594042200000|2020-07-06 13:30:00|3348.08|3346.58|3350.08|3348.58|3351.08|3349.58|3345.08|3343.58|8559
1594042500000|2020-07-06 13:35:00|3349.08|3347.58|3346.08|3344.58|3350.08|3348.58|3344.08|3342.58|5620
1594042800000|2020-07-06 13:40:00|3347.08|3345.58|3349.08|3347.58|3349.08|3347.58|3346.08|3344.58|7719
1594043100000|2020-07-06 13:45:00|3350.08|3348.58|3352.08|3350.58|3353.08|3351.58|3348.08|3346.58|3817
1594043400000|2020-07-06 13:50:00|3351.08|3349.58|3352.08|3350.58|3353.08|3351.58|3350.08|3348.58|3309
1594043700000|2020-07-06 13:55:00|3353.08|3351.58|3352.08|3350.58|3355.08|3353.58|3352.08|3350.58|2943
1594044000000|2020-07-06 14:00:00|3358.08|3356.58|3351.08|3349.58|3361.08|3359.58|3349.08|3347.58|17601
1594044300000|2020-07-06 14:05:00|3352.08|3350.58|3346.08|3344.58|3352.08|3350.58|3344.08|3342.58|12287
1594044600000|2020-07-06 14:10:00|3345.76|3344.26|3343.76|3342.26|3347.26|3345.76|3341.76|3340.26|10324
1594044900000|2020-07-06 14:15:00|3342.76|3341.26|3343.76|3342.26|3347.76|3346.26|3342.76|3341.26|11736
1594045200000|2020-07-06 14:20:00|3342.76|3341.26|3335.76|3334.26|3342.76|3341.26|3333.76|3332.26|21941
1594045500000|2020-07-06 14:25:00|3334.76|3333.26|3335.76|3334.26|3336.76|3335.26|3332.76|3331.26|17393
1594045800000|2020-07-06 14:30:00|3334.76|3333.26|3337.76|3336.26|3338.76|3337.26|3332.76|3331.26|14794
1594046100000|2020-07-06 14:35:00|3338.26|3336.76|3339.76|3338.26|3339.76|3338.26|3337.76|3336.26|4498
1594046400000|2020-07-06 14:40:00|3340.76|3339.26|3340.76|3339.26|3342.76|3341.26|3337.76|3336.26|7471
1594046700000|2020-07-06 14:45:00|3341.76|3340.26|3345.76|3344.26|3346.76|3345.26|3340.76|3339.26|10119
1594047000000|2020-07-06 14:50:00|3346.76|3345.26|3349.76|3348.26|3350.76|3349.26|3345.76|3344.26|6138
1594047300000|2020-07-06 14:55:00|3348.76|3347.26|3350.76|3349.26|3351.76|3350.26|3346.76|3345.26|10019
1594047600000|2020-07-06 15:00:00|3349.76|3348.26|3350.76|3349.26|3350.76|3349.26|3347.76|3346.26|5951
1594047900000|2020-07-06 15:05:00|3351.76|3350.26|3351.76|3350.26|3351.76|3350.26|3348.76|3347.26|11145
1594048200000|2020-07-06 15:10:00|3352.76|3351.26|3353.76|3352.26|3356.76|3355.26|3350.76|3349.26|14143
1594048500000|2020-07-06 15:15:00|3352.76|3351.26|3355.76|3354.26|3355.76|3354.26|3350.76|3349.26|14788
1594048800000|2020-07-06 15:20:00|3354.76|3353.26|3353.76|3352.26|3355.76|3354.26|3351.76|3350.26|12012
1594049100000|2020-07-06 15:25:00|3354.76|3353.26|3355.76|3354.26|3356.76|3355.26|3353.76|3352.26|28230
1594049400000|2020-07-06 15:30:00|3352.68|3351.18|3347.68|3346.18|3352.68|3351.18|3347.68|3346.18|41146
1594049700000|2020-07-06 15:35:00|3348.68|3347.18|3349.68|3348.18|3351.68|3350.18|3348.68|3347.18|18093
1594050000000|2020-07-06 15:40:00|3350.68|3349.18|3348.68|3347.18|3351.68|3350.18|3348.68|3347.18|7544
1594050300000|2020-07-06 15:45:00|3347.68|3346.18|3350.68|3349.18|3351.68|3350.18|3347.68|3346.18|7432
1594050600000|2020-07-06 15:50:00|3349.68|3348.18|3346.68|3345.18|3350.68|3349.18|3345.68|3344.18|23249
1594050900000|2020-07-06 15:55:00|3345.68|3344.18|3344.68|3343.18|3346.68|3345.18|3344.68|3343.18|6926
1594051200000|2020-07-06 16:00:00|3343.68|3342.18|3345.68|3344.18|3345.68|3344.18|3343.68|3342.18|7798
1594051500000|2020-07-06 16:05:00|3344.68|3343.18|3343.68|3342.18|3345.68|3344.18|3341.68|3340.18|2972
1594051800000|2020-07-06 16:10:00|3342.68|3341.18|3344.68|3343.18|3344.68|3343.18|3342.68|3341.18|1868
1594052100000|2020-07-06 16:15:00|3345.68|3344.18|3343.68|3342.18|3346.68|3345.18|3343.68|3342.18|2570
1594052400000|2020-07-06 16:20:00|3344.68|3343.18|3342.68|3341.18|3344.68|3343.18|3341.68|3340.18|2417
1594052700000|2020-07-06 16:25:00|3343.68|3342.18|3342.68|3341.18|3343.68|3342.18|3341.68|3340.18|1363
1594053000000|2020-07-06 16:30:00|3341.68|3340.18|3340.68|3339.18|3342.68|3341.18|3340.68|3339.18|925
1594053300000|2020-07-06 16:35:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3340.68|3339.18|2351
1594053600000|2020-07-06 16:40:00|3343.68|3342.18|3343.68|3342.18|3343.68|3342.18|3343.68|3342.18|1015
1594053900000|2020-07-06 16:45:00|3342.68|3341.18|3344.68|3343.18|3344.68|3343.18|3342.68|3341.18|2313
1594054200000|2020-07-06 16:50:00|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|591
1594054500000|2020-07-06 16:55:00|3344.68|3343.18|3345.68|3344.18|3345.68|3344.18|3344.68|3343.18|642
1594054800000|2020-07-06 17:00:00|3346.68|3345.18|3345.68|3344.18|3346.68|3345.18|3344.68|3343.18|766
1594055100000|2020-07-06 17:05:00|3344.68|3343.18|3343.68|3342.18|3344.68|3343.18|3343.68|3342.18|734
1594055400000|2020-07-06 17:10:00|3342.68|3341.18|3342.68|3341.18|3342.68|3341.18|3342.68|3341.18|470
1594055700000|2020-07-06 17:15:00|3341.68|3340.18|3341.68|3340.18|3343.68|3342.18|3341.68|3340.18|1267
1594056000000|2020-07-06 17:20:00|3342.68|3341.18|3341.68|3340.18|3342.68|3341.18|3341.68|3340.18|1133
1594056300000|2020-07-06 17:25:00|3342.68|3341.18|3346.68|3345.18|3346.68|3345.18|3341.68|3340.18|1595
1594056600000|2020-07-06 17:30:00|3347.68|3346.18|3345.68|3344.18|3347.68|3346.18|3345.68|3344.18|1547
1594056900000|2020-07-06 17:35:00|3344.68|3343.18|3346.68|3345.18|3347.68|3346.18|3344.68|3343.18|1598
1594057200000|2020-07-06 17:40:00|3347.68|3346.18|3347.68|3346.18|3348.68|3347.18|3347.68|3346.18|1041
1594057500000|2020-07-06 17:45:00|3348.68|3347.18|3347.68|3346.18|3348.68|3347.18|3346.68|3345.18|656
1594057800000|2020-07-06 17:50:00|3346.68|3345.18|3347.68|3346.18|3347.68|3346.18|3346.68|3345.18|832
1594058100000|2020-07-06 17:55:00|3346.68|3345.18|3347.68|3346.18|3348.68|3347.18|3346.68|3345.18|555
1594058400000|2020-07-06 18:00:00|3346.68|3345.18|3344.68|3343.18|3346.68|3345.18|3343.68|3342.18|1057
1594058700000|2020-07-06 18:05:00|3343.68|3342.18|3343.68|3342.18|3344.68|3343.18|3343.68|3342.18|604
1594059000000|2020-07-06 18:10:00|3344.18|3342.68|3341.68|3340.18|3344.68|3343.18|3341.68|3340.18|902
1594059300000|2020-07-06 18:15:00|3342.68|3341.18|3339.68|3338.18|3342.68|3341.18|3339.68|3338.18|494
1594059600000|2020-07-06 18:20:00|3338.68|3337.18|3340.68|3339.18|3340.68|3339.18|3338.68|3337.18|1262
1594059900000|2020-07-06 18:25:00|3339.68|3338.18|3340.68|3339.18|3341.68|3340.18|3339.68|3338.18|573
1594060200000|2020-07-06 18:30:00|3341.18|3339.68|3342.68|3341.18|3342.68|3341.18|3340.68|3339.18|594
1594060500000|2020-07-06 18:35:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3341.68|3340.18|503
1594060800000|2020-07-06 18:40:00|3341.68|3340.18|3340.68|3339.18|3341.68|3340.18|3340.68|3339.18|313
1594061100000|2020-07-06 18:45:00|3340.18|3338.68|3341.68|3340.18|3342.68|3341.18|3339.68|3338.18|1116
1594061400000|2020-07-06 18:50:00|3340.68|3339.18|3341.68|3340.18|3341.68|3340.18|3340.18|3338.68|907
1594061700000|2020-07-06 18:55:00|3342.68|3341.18|3342.68|3341.18|3343.68|3342.18|3341.68|3340.18|760
1594062000000|2020-07-06 19:00:00|3341.68|3340.18|3340.68|3339.18|3343.68|3342.18|3339.68|3338.18|684
1594062300000|2020-07-06 19:05:00|3341.68|3340.18|3341.68|3340.18|3342.68|3341.18|3340.68|3339.18|777
1594062600000|2020-07-06 19:10:00|3340.68|3339.18|3342.68|3341.18|3344.68|3343.18|3340.68|3339.18|1413
1594062900000|2020-07-06 19:15:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3339.68|3338.18|1079
1594063200000|2020-07-06 19:20:00|3341.68|3340.18|3343.68|3342.18|3344.68|3343.18|3341.68|3340.18|1375
1594063500000|2020-07-06 19:25:00|3342.68|3341.18|3344.68|3343.18|3345.68|3344.18|3342.68|3341.18|637
1594063800000|2020-07-06 19:30:00|3345.68|3344.18|3344.68|3343.18|3345.68|3344.18|3342.68|3341.18|804
1594064100000|2020-07-06 19:35:00|3345.18|3343.68|3344.68|3343.18|3345.68|3344.18|3343.68|3342.18|1768
1594064400000|2020-07-06 19:40:00|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|3344.68|3343.18|1018
1594064700000|2020-07-06 19:45:00|3344.68|3343.18|3349.68|3348.18|3349.68|3348.18|3344.68|3343.18|1757
1594065000000|2020-07-06 19:50:00|3350.68|3349.18|3350.68|3349.18|3350.68|3349.18|3347.68|3346.18|2095
1594065300000|2020-07-06 19:55:00|3349.68|3348.18|3351.68|3350.18|3351.68|3350.18|3348.68|3347.18|3749
1594065600000|2020-07-06 20:00:00|3351.13|3348.13|3350.83|3347.83|3352.43|3349.43|3348.73|3345.73|103
1594065900000|2020-07-06 20:05:00|3350.63|3347.63|3353.23|3350.23|3353.73|3350.73|3350.33|3347.33|0
1594066200000|2020-07-06 20:10:00|3352.93|3349.93|3353.83|3350.83|3356.13|3353.13|3352.73|3349.73|0
1594066500000|2020-07-06 20:15:00|3353.73|3350.73|3353.23|3350.23|3354.33|3351.33|3353.23|3350.23|0
1594066800000|2020-07-06 20:20:00|3353.53|3350.53|3353.33|3350.33|3353.53|3350.53|3353.13|3350.13|0
1594067100000|2020-07-06 20:25:00|3353.43|3350.43|3353.23|3350.23|3353.43|3350.43|3352.93|3349.93|0
1594067400000|2020-07-06 20:30:00|3353.63|3350.63|3353.83|3350.83|3354.43|3351.43|3352.03|3349.03|0
1594067700000|2020-07-06 20:35:00|3354.13|3351.13|3352.83|3349.83|3354.13|3351.13|3352.53|3349.53|0
1594068000000|2020-07-06 20:40:00|3352.53|3349.53|3352.83|3349.83|3353.33|3350.33|3352.33|3349.33|0
1594068300000|2020-07-06 20:45:00|3352.53|3349.53|3351.23|3348.23|3353.13|3350.13|3351.23|3348.23|0
1594068600000|2020-07-06 20:50:00|3351.53|3348.53|3351.73|3348.73|3352.33|3349.33|3351.23|3348.23|0
1594068900000|2020-07-06 20:55:00|3351.53|3348.53|3350.63|3347.63|3352.03|3349.03|3350.53|3347.53|0
1594069200000|2020-07-06 21:00:00|3350.73|3347.73|3350.83|3347.83|3351.03|3348.03|3350.63|3347.63|0
1594069500000|2020-07-06 21:05:00|3350.93|3347.93|3350.93|3347.93|3351.03|3348.03|3350.93|3347.93|0
1594069800000|2020-07-06 21:10:00|3351.03|3348.03|3350.43|3347.43|3351.03|3348.03|3350.43|3347.43|0
1594070100000|2020-07-06 21:15:00|3350.53|3347.53|3351.23|3348.23|3351.43|3348.43|3350.53|3347.53|0
1594070400000|2020-07-06 21:20:00|3351.13|3348.13|3350.83|3347.83|3351.23|3348.23|3350.13|3347.13|0
1594070700000|2020-07-06 21:25:00|3351.03|3348.03|3350.93|3347.93|3351.03|3348.03|3350.83|3347.83|0
1594071000000|2020-07-06 21:30:00|3351.03|3348.03|3350.83|3347.83|3351.03|3348.03|3350.83|3347.83|0
1594071300000|2020-07-06 21:35:00|3350.73|3347.73|3350.83|3347.83|3351.03|3348.03|3350.73|3347.73|0
1594071600000|2020-07-06 21:40:00|3350.73|3347.73|3350.83|3347.83|3350.83|3347.83|3350.73|3347.73|0
1594071900000|2020-07-06 21:45:00|3350.73|3347.73|3350.73|3347.73|3350.73|3347.73|3350.73|3347.73|0
1594072200000|2020-07-06 21:50:00|3350.83|3347.83|3350.83|3347.83|3350.83|3347.83|3350.83|3347.83|0
1594072500000|2020-07-06 21:55:00|3351.03|3348.03|3351.03|3348.03|3351.23|3348.23|3350.83|3347.83|0
1594072800000|2020-07-06 22:00:00|3351.53|3348.53|3350.63|3347.63|3352.53|3349.53|3350.33|3347.33|0
1594073100000|2020-07-06 22:05:00|3350.83|3347.83|3351.13|3348.13|3351.63|3348.63|3350.73|3347.73|0
1594073400000|2020-07-06 22:10:00|3350.83|3347.83|3349.43|3346.43|3350.93|3347.93|3349.23|3346.23|0
1594073700000|2020-07-06 22:15:00|3349.23|3346.23|3349.83|3346.83|3350.33|3347.33|3349.03|3346.03|0
1594074000000|2020-07-06 22:20:00|3350.03|3347.03|3350.03|3347.03|3350.93|3347.93|3350.03|3347.03|0
1594074300000|2020-07-06 22:25:00|3350.23|3347.23|3349.83|3346.83|3350.63|3347.63|3349.23|3346.23|0
1594074600000|2020-07-06 22:30:00|3349.93|3346.93|3350.33|3347.33|3350.63|3347.63|3349.83|3346.83|0
1594074900000|2020-07-06 22:35:00|3350.03|3347.03|3350.33|3347.33|3350.33|3347.33|3349.83|3346.83|0
1594075200000|2020-07-06 22:40:00|3350.43|3347.43|3352.13|3349.13|3352.43|3349.43|3350.43|3347.43|0
1594075500000|2020-07-06 22:45:00|3351.93|3348.93|3351.93|3348.93|3352.13|3349.13|3351.63|3348.63|0
1594075800000|2020-07-06 22:50:00|3351.63|3348.63|3352.13|3349.13|3352.73|3349.73|3351.63|3348.63|0
1594076100000|2020-07-06 22:55:00|3352.33|3349.33|3354.23|3351.23|3355.83|3352.83|3352.33|3349.33|0
1594076400000|2020-07-06 23:00:00|3354.53|3351.53|3356.13|3353.13|3357.13|3354.13|3354.23|3351.23|0
1594076700000|2020-07-06 23:05:00|3356.33|3353.33|3354.83|3351.83|3356.33|3353.33|3354.53|3351.53|0
1594077000000|2020-07-06 23:10:00|3354.53|3351.53|3355.03|3352.03|3355.33|3352.33|3354.23|3351.23|0
1594077300000|2020-07-06 23:15:00|3355.33|3352.33|3357.63|3354.63|3358.03|3355.03|3355.33|3352.33|0
1594077600000|2020-07-06 23:20:00|3358.43|3355.43|3359.53|3356.53|3360.23|3357.23|3358.13|3355.13|0
1594077900000|2020-07-06 23:25:00|3359.73|3356.73|3358.93|3355.93|3359.73|3356.73|3358.43|3355.43|0
1594078200000|2020-07-06 23:30:00|3359.13|3356.13|3362.43|3359.43|3362.63|3359.63|3359.13|3356.13|0
1594078500000|2020-07-06 23:35:00|3362.13|3359.13|3361.83|3358.83|3362.13|3359.13|3361.03|3358.03|0
1594078800000|2020-07-06 23:40:00|3361.63|3358.63|3360.23|3357.23|3361.83|3358.83|3360.23|3357.23|0
1594079100000|2020-07-06 23:45:00|3360.53|3357.53|3360.13|3357.13|3361.03|3358.03|3359.73|3356.73|0
1594079400000|2020-07-06 23:50:00|3360.23|3357.23|3360.23|3357.23|3361.43|3358.43|3359.73|3356.73|0
1594079700000|2020-07-06 23:55:00|3360.13|3357.13|3360.23|3357.23|3361.03|3358.03|3359.53|3356.53|0
1594080000000|2020-07-07 00:00:00|3360.03|3357.03|3358.53|3355.53|3360.03|3357.03|3356.63|3353.63|0
1594080300000|2020-07-07 00:05:00|3358.73|3355.73|3360.03|3357.03|3360.23|3357.23|3357.93|3354.93|0
1594080600000|2020-07-07 00:10:00|3360.13|3357.13|3361.93|3358.93|3361.93|3358.93|3360.03|3357.03|0
1594080900000|2020-07-07 00:15:00|3362.13|3359.13|3365.93|3363.93|3369.93|3367.93|3362.13|3359.13|1138
1594081200000|2020-07-07 00:20:00|3365.43|3363.43|3363.93|3361.93|3365.93|3363.93|3363.93|3361.93|352
1594081500000|2020-07-07 00:25:00|3364.93|3362.93|3362.93|3360.93|3364.93|3362.93|3362.93|3360.93|395
1594081800000|2020-07-07 00:30:00|3363.93|3361.93|3361.93|3359.93|3363.93|3361.93|3361.93|3359.93|177
1594082100000|2020-07-07 00:35:00|3362.43|3360.43|3362.93|3360.93|3364.93|3362.93|3361.93|3359.93|295
1594082400000|2020-07-07 00:40:00|3362.43|3360.43|3364.93|3362.93|3364.93|3362.93|3362.43|3360.43|90
1594082700000|2020-07-07 00:45:00|3365.43|3363.43|3364.43|3362.43|3365.93|3363.93|3362.93|3360.93|280
1594083000000|2020-07-07 00:50:00|3364.93|3362.93|3366.93|3364.93|3367.93|3365.93|3364.93|3362.93|265
1594083300000|2020-07-07 00:55:00|3365.93|3363.93|3363.93|3361.93|3366.93|3364.93|3363.93|3361.93|125
1594083600000|2020-07-07 01:00:00|3362.93|3360.93|3364.43|3362.43|3365.93|3363.93|3362.93|3360.93|298
1594083900000|2020-07-07 01:05:00|3363.93|3361.93|3357.93|3355.93|3363.93|3361.93|3356.93|3354.93|423
1594084200000|2020-07-07 01:10:00|3356.93|3354.93|3351.43|3349.43|3357.93|3355.93|3350.93|3348.93|245
1594084500000|2020-07-07 01:15:00|3350.93|3348.93|3347.93|3345.93|3350.93|3348.93|3343.93|3341.93|899
1594084800000|2020-07-07 01:20:00|3348.93|3346.93|3349.93|3347.93|3351.93|3349.93|3347.93|3345.93|580
1594085100000|2020-07-07 01:25:00|3348.93|3346.93|3347.93|3345.93|3349.43|3347.43|3345.43|3343.43|553
1594085400000|2020-07-07 01:30:00|3346.93|3344.93|3352.43|3350.43|3352.93|3350.93|3346.93|3344.93|629
1594085700000|2020-07-07 01:35:00|3351.93|3349.93|3345.93|3343.93|3352.43|3350.43|3344.93|3342.93|219
1594086000000|2020-07-07 01:40:00|3345.43|3343.43|3340.93|3338.93|3345.93|3343.93|3339.93|3337.93|393
1594086300000|2020-07-07 01:45:00|3339.93|3337.93|3342.93|3340.93|3343.93|3341.93|3339.93|3337.93|339
1594086600000|2020-07-07 01:50:00|3343.93|3341.93|3340.93|3338.93|3343.93|3341.93|3337.93|3335.93|321
1594086900000|2020-07-07 01:55:00|3341.93|3339.93|3337.93|3335.93|3341.93|3339.93|3337.93|3335.93|94
1594087200000|2020-07-07 02:00:00|3336.93|3334.93|3341.93|3339.93|3341.93|3339.93|3333.93|3331.93|590
1594087500000|2020-07-07 02:05:00|3341.43|3339.43|3340.93|3338.93|3341.93|3339.93|3339.93|3337.93|192
1594087800000|2020-07-07 02:10:00|3341.43|3339.43|3340.93|3338.93|3341.93|3339.93|3340.43|3338.43|26
1594088100000|2020-07-07 02:15:00|3339.93|3337.93|3340.43|3338.43|3341.43|3339.43|3338.93|3336.93|120
1594088400000|2020-07-07 02:20:00|3340.93|3338.93|3340.93|3338.93|3341.93|3339.93|3339.93|3337.93|52
1594088700000|2020-07-07 02:25:00|3340.43|3338.43|3338.93|3336.93|3341.93|3339.93|3338.93|3336.93|91
1594089000000|2020-07-07 02:30:00|3337.93|3335.93|3335.43|3333.43|3337.93|3335.93|3332.93|3330.93|325
1594089300000|2020-07-07 02:35:00|3334.93|3332.93|3339.93|3337.93|3340.93|3338.93|3334.93|3332.93|249
1594089600000|2020-07-07 02:40:00|3340.93|3338.93|3338.93|3336.93|3341.93|3339.93|3338.93|3336.93|169
1594089900000|2020-07-07 02:45:00|3339.43|3337.43|3334.93|3332.93|3339.93|3337.93|3334.93|3332.93|167
1594090200000|2020-07-07 02:50:00|3335.43|3333.43|3334.93|3332.93|3335.93|3333.93|3333.93|3331.93|252
1594090500000|2020-07-07 02:55:00|3335.43|3333.43|3337.93|3335.93|3338.93|3336.93|3333.93|3331.93|122
1594090800000|2020-07-07 03:00:00|3338.93|3336.93|3339.93|3337.93|3340.93|3338.93|3337.93|3335.93|117
1594091100000|2020-07-07 03:05:00|3340.43|3338.43|3340.93|3338.93|3340.93|3338.93|3338.93|3336.93|150
1594091400000|2020-07-07 03:10:00|3341.43|3339.43|3341.93|3339.93|3342.93|3340.93|3340.93|3338.93|150
1594091700000|2020-07-07 03:15:00|3340.93|3338.93|3341.93|3339.93|3342.93|3340.93|3340.93|3338.93|171
1594092000000|2020-07-07 03:20:00|3341.43|3339.43|3339.93|3337.93|3341.93|3339.93|3339.93|3337.93|72
1594092300000|2020-07-07 03:25:00|3340.43|3338.43|3342.93|3340.93|3342.93|3340.93|3339.93|3337.93|119
1594092600000|2020-07-07 03:30:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.43|3341.43|207
1594092900000|2020-07-07 03:35:00|3343.93|3341.93|3344.93|3342.93|3345.93|3343.93|3342.93|3340.93|151
1594093200000|2020-07-07 03:40:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|161
1594093500000|2020-07-07 03:45:00|3344.43|3342.43|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|64
1594093800000|2020-07-07 03:50:00|3343.93|3341.93|3344.43|3342.43|3344.93|3342.93|3343.93|3341.93|127
1594094100000|2020-07-07 03:55:00|3343.93|3341.93|3343.93|3341.93|3345.43|3343.43|3343.93|3341.93|155
1594094400000|2020-07-07 04:00:00|3342.93|3340.93|3341.93|3339.93|3343.93|3341.93|3341.93|3339.93|105
1594094700000|2020-07-07 04:05:00|3342.43|3340.43|3339.93|3337.93|3342.93|3340.93|3339.93|3337.93|88
1594095000000|2020-07-07 04:10:00|3338.93|3336.93|3337.93|3335.93|3338.93|3336.93|3337.93|3335.93|45
1594095300000|2020-07-07 04:15:00|3336.93|3334.93|3338.93|3336.93|3339.93|3337.93|3336.93|3334.93|95
1594095600000|2020-07-07 04:20:00|3338.43|3336.43|3339.93|3337.93|3340.93|3338.93|3338.43|3336.43|65
1594095900000|2020-07-07 04:25:00|3340.43|3338.43|3341.93|3339.93|3341.93|3339.93|3339.93|3337.93|105
1594096200000|2020-07-07 04:30:00|3340.93|3338.93|3342.93|3340.93|3343.93|3341.93|3338.43|3336.43|245
1594096500000|2020-07-07 04:35:00|3341.93|3339.93|3341.93|3339.93|3342.43|3340.43|3340.93|3338.93|62
1594096800000|2020-07-07 04:40:00|3342.93|3340.93|3344.43|3342.43|3344.93|3342.93|3341.93|3339.93|155
1594097100000|2020-07-07 04:45:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|57
1594097400000|2020-07-07 04:50:00|3345.43|3343.43|3344.93|3342.93|3345.43|3343.43|3343.93|3341.93|59
1594097700000|2020-07-07 04:55:00|3343.93|3341.93|3344.93|3342.93|3345.43|3343.43|3343.93|3341.93|112
1594098000000|2020-07-07 05:00:00|3343.93|3341.93|3345.93|3343.93|3345.93|3343.93|3343.93|3341.93|208
1594098300000|2020-07-07 05:05:00|3346.43|3344.43|3345.93|3343.93|3346.93|3344.93|3344.93|3342.93|73
1594098600000|2020-07-07 05:10:00|3345.43|3343.43|3347.93|3345.93|3347.93|3345.93|3344.93|3342.93|184
1594098900000|2020-07-07 05:15:00|3348.43|3346.43|3343.93|3341.93|3348.93|3346.93|3343.93|3341.93|121
1594099200000|2020-07-07 05:20:00|3344.93|3342.93|3342.43|3340.43|3344.93|3342.93|3342.43|3340.43|155
1594099500000|2020-07-07 05:25:00|3342.93|3340.93|3339.93|3337.93|3342.93|3340.93|3338.93|3336.93|286
1594099800000|2020-07-07 05:30:00|3340.43|3338.43|3339.93|3337.93|3340.93|3338.93|3338.93|3336.93|252
1594100100000|2020-07-07 05:35:00|3340.93|3338.93|3340.93|3338.93|3342.43|3340.43|3339.93|3337.93|408
1594100400000|2020-07-07 05:40:00|3339.93|3337.93|3338.93|3336.93|3341.43|3339.43|3338.93|3336.93|220
1594100700000|2020-07-07 05:45:00|3337.93|3335.93|3336.93|3334.93|3337.93|3335.93|3335.93|3333.93|419
1594101000000|2020-07-07 05:50:00|3337.43|3335.43|3332.93|3330.93|3337.93|3335.93|3332.93|3330.93|280
1594101300000|2020-07-07 05:55:00|3332.43|3330.43|3334.93|3332.93|3335.93|3333.93|3331.93|3329.93|1742
1594101600000|2020-07-07 06:00:00|3334.68|3333.18|3328.68|3327.18|3336.18|3334.68|3327.68|3326.18|2489
1594101900000|2020-07-07 06:05:00|3329.18|3327.68|3325.68|3324.18|3329.68|3328.18|3321.68|3320.18|2689
1594102200000|2020-07-07 06:10:00|3324.68|3323.18|3327.68|3326.18|3327.68|3326.18|3323.68|3322.18|2182
1594102500000|2020-07-07 06:15:00|3326.68|3325.18|3327.68|3326.18|3328.68|3327.18|3326.68|3325.18|1336
1594102800000|2020-07-07 06:20:00|3326.68|3325.18|3325.68|3324.18|3326.68|3325.18|3323.68|3322.18|1623
1594103100000|2020-07-07 06:25:00|3324.68|3323.18|3325.68|3324.18|3326.68|3325.18|3324.68|3323.18|509
1594103400000|2020-07-07 06:30:00|3326.68|3325.18|3330.68|3329.18|3330.68|3329.18|3326.68|3325.18|1491
1594103700000|2020-07-07 06:35:00|3331.68|3330.18|3330.68|3329.18|3332.68|3331.18|3330.68|3329.18|922
1594104000000|2020-07-07 06:40:00|3331.68|3330.18|3332.68|3331.18|3332.68|3331.18|3331.68|3330.18|713
1594104300000|2020-07-07 06:45:00|3331.68|3330.18|3331.68|3330.18|3333.68|3332.18|3330.68|3329.18|1374
1594104600000|2020-07-07 06:50:00|3332.68|3331.18|3332.68|3331.18|3333.68|3332.18|3331.68|3330.18|934
1594104900000|2020-07-07 06:55:00|3331.68|3330.18|3330.68|3329.18|3331.68|3330.18|3329.68|3328.18|823
1594105200000|2020-07-07 07:00:00|3331.68|3330.18|3325.68|3324.18|3335.68|3334.18|3324.68|3323.18|9449
1594105500000|2020-07-07 07:05:00|3324.68|3323.18|3321.68|3320.18|3325.68|3324.18|3319.68|3318.18|8389
1594105800000|2020-07-07 07:10:00|3320.68|3319.18|3320.68|3319.18|3322.68|3321.18|3315.68|3314.18|7983
1594106100000|2020-07-07 07:15:00|3319.68|3318.18|3321.68|3320.18|3324.68|3323.18|3316.68|3315.18|7165
1594106400000|2020-07-07 07:20:00|3320.68|3319.18|3315.68|3314.18|3323.68|3322.18|3313.68|3312.18|6816
1594106700000|2020-07-07 07:25:00|3314.68|3313.18|3316.68|3315.18|3316.68|3315.18|3310.68|3309.18|7415
1594107000000|2020-07-07 07:30:00|3317.68|3316.18|3319.68|3318.18|3320.68|3319.18|3312.68|3311.18|8250
1594107300000|2020-07-07 07:35:00|3318.68|3317.18|3321.68|3320.18|3322.68|3321.18|3317.68|3316.18|3702
1594107600000|2020-07-07 07:40:00|3322.29|3320.79|3320.29|3318.79|3322.29|3320.79|3319.29|3317.79|2620
1594107900000|2020-07-07 07:45:00|3319.79|3318.29|3322.29|3320.79|3323.29|3321.79|3317.29|3315.79|2246
1594108200000|2020-07-07 07:50:00|3321.29|3319.79|3321.29|3319.79|3324.29|3322.79|3321.29|3319.79|3572
1594108500000|2020-07-07 07:55:00|3320.29|3318.79|3326.29|3324.79|3328.29|3326.79|3320.29|3318.79|5463
1594108800000|2020-07-07 08:00:00|3327.29|3325.79|3324.29|3322.79|3327.29|3325.79|3324.29|3322.79|4329
1594109100000|2020-07-07 08:05:00|3323.29|3321.79|3326.29|3324.79|3326.29|3324.79|3321.29|3319.79|5576
1594109400000|2020-07-07 08:10:00|3327.29|3325.79|3329.29|3327.79|3333.29|3331.79|3327.29|3325.79|6933
1594109700000|2020-07-07 08:15:00|3328.29|3326.79|3323.29|3321.79|3328.29|3326.79|3323.29|3321.79|4108
1594110000000|2020-07-07 08:20:00|3322.29|3320.79|3322.29|3320.79|3325.29|3323.79|3322.29|3320.79|2780
1594110300000|2020-07-07 08:25:00|3321.29|3319.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|6285
1594110600000|2020-07-07 08:30:00|3310.29|3308.79|3310.29|3308.79|3315.29|3313.79|3309.29|3307.79|8897
1594110900000|2020-07-07 08:35:00|3309.29|3307.79|3312.29|3310.79|3313.29|3311.79|3308.29|3306.79|5560
1594111200000|2020-07-07 08:40:00|3311.29|3309.79|3309.29|3307.79|3312.29|3310.79|3308.29|3306.79|4436
1594111500000|2020-07-07 08:45:00|3308.29|3306.79|3311.29|3309.79|3313.29|3311.79|3308.29|3306.79|3989
1594111800000|2020-07-07 08:50:00|3312.29|3310.79|3313.29|3311.79|3313.79|3312.29|3307.29|3305.79|5477
1594112100000|2020-07-07 08:55:00|3312.79|3311.29|3312.29|3310.79|3313.29|3311.79|3310.29|3308.79|3983
1594112400000|2020-07-07 09:00:00|3311.29|3309.79|3308.29|3306.79|3313.29|3311.79|3307.29|3305.79|3834
1594112700000|2020-07-07 09:05:00|3307.29|3305.79|3308.29|3306.79|3309.29|3307.79|3305.29|3303.79|3806
1594113000000|2020-07-07 09:10:00|3307.29|3305.79|3307.29|3305.79|3308.29|3306.79|3306.29|3304.79|2584
1594113300000|2020-07-07 09:15:00|3306.29|3304.79|3308.29|3306.79|3310.29|3308.79|3306.29|3304.79|3025
1594113600000|2020-07-07 09:20:00|3307.29|3305.79|3306.29|3304.79|3307.29|3305.79|3305.29|3303.79|3433
1594113900000|2020-07-07 09:25:00|3305.29|3303.79|3307.29|3305.79|3308.29|3306.79|3303.29|3301.79|5513
1594114200000|2020-07-07 09:30:00|3308.29|3306.79|3310.29|3308.79|3311.29|3309.79|3308.29|3306.79|6262
1594114500000|2020-07-07 09:35:00|3309.29|3307.79|3312.29|3310.79|3313.29|3311.79|3309.29|3307.79|2857
1594114800000|2020-07-07 09:40:00|3311.29|3309.79|3310.29|3308.79|3313.29|3311.79|3310.29|3308.79|6166
1594115100000|2020-07-07 09:45:00|3309.29|3307.79|3307.29|3305.79|3310.29|3308.79|3307.29|3305.79|2907
1594115400000|2020-07-07 09:50:00|3306.29|3304.79|3307.29|3305.79|3308.29|3306.79|3305.29|3303.79|4933
1594115700000|2020-07-07 09:55:00|3306.29|3304.79|3308.29|3306.79|3309.29|3307.79|3306.29|3304.79|3010
1594116000000|2020-07-07 10:00:00|3309.29|3307.79|3307.29|3305.79|3310.29|3308.79|3305.29|3303.79|3945
1594116300000|2020-07-07 10:05:00|3306.29|3304.79|3305.29|3303.79|3307.29|3305.79|3304.29|3302.79|3319
1594116600000|2020-07-07 10:10:00|3306.29|3304.79|3306.29|3304.79|3306.29|3304.79|3302.29|3300.79|4839
1594116900000|2020-07-07 10:15:00|3305.29|3303.79|3305.29|3303.79|3306.29|3304.79|3299.29|3297.79|6112
1594117200000|2020-07-07 10:20:00|3306.29|3304.79|3307.29|3305.79|3309.29|3307.79|3303.29|3301.79|2265
1594117500000|2020-07-07 10:25:00|3306.29|3304.79|3309.29|3307.79|3309.29|3307.79|3306.29|3304.79|4155
1594117800000|2020-07-07 10:30:00|3308.29|3306.79|3314.29|3312.79|3316.29|3314.79|3308.29|3306.79|17656
1594118100000|2020-07-07 10:35:00|3315.29|3313.79|3317.29|3315.79|3321.29|3319.79|3313.29|3311.79|12425
1594118400000|2020-07-07 10:40:00|3316.29|3314.79|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|2829
1594118700000|2020-07-07 10:45:00|3313.29|3311.79|3313.29|3311.79|3314.29|3312.79|3312.29|3310.79|2552
1594119000000|2020-07-07 10:50:00|3312.29|3310.79|3315.29|3313.79|3316.29|3314.79|3311.29|3309.79|2224
1594119300000|2020-07-07 10:55:00|3316.29|3314.79|3316.29|3314.79|3316.29|3314.79|3314.29|3312.79|1620
1594119600000|2020-07-07 11:00:00|3315.29|3313.79|3316.29|3314.79|3317.29|3315.79|3315.29|3313.79|5321
1594119900000|2020-07-07 11:05:00|3315.29|3313.79|3316.29|3314.79|3316.29|3314.79|3314.29|3312.79|2016
1594120200000|2020-07-07 11:10:00|3317.29|3315.79|3316.29|3314.79|3318.29|3316.79|3315.29|3313.79|1527
1594120500000|2020-07-07 11:15:00|3316.79|3315.29|3319.29|3317.79|3319.29|3317.79|3316.29|3314.79|2561
1594120800000|2020-07-07 11:20:00|3320.29|3318.79|3317.29|3315.79|3320.29|3318.79|3316.29|3314.79|1223
1594121100000|2020-07-07 11:25:00|3316.29|3314.79|3318.29|3316.79|3318.29|3316.79|3315.29|3313.79|2262
1594121400000|2020-07-07 11:30:00|3317.29|3315.79|3313.29|3311.79|3319.29|3317.79|3313.29|3311.79|3661
1594121700000|2020-07-07 11:35:00|3314.29|3312.79|3315.29|3313.79|3315.29|3313.79|3313.29|3311.79|2061
1594122000000|2020-07-07 11:40:00|3315.31|3313.81|3319.31|3317.81|3319.31|3317.81|3315.31|3313.81|2250
1594122300000|2020-07-07 11:45:00|3318.31|3316.81|3321.31|3319.81|3321.31|3319.81|3318.31|3316.81|2269
1594122600000|2020-07-07 11:50:00|3320.31|3318.81|3316.31|3314.81|3321.31|3319.81|3316.31|3314.81|2181
1594122900000|2020-07-07 11:55:00|3317.31|3315.81|3316.31|3314.81|3318.31|3316.81|3315.31|3313.81|4655
1594123200000|2020-07-07 12:00:00|3317.31|3315.81|3318.31|3316.81|3319.31|3317.81|3315.31|3313.81|4434
1594123500000|2020-07-07 12:05:00|3318.81|3317.31|3317.31|3315.81|3320.31|3318.81|3316.31|3314.81|3396
1594123800000|2020-07-07 12:10:00|3318.31|3316.81|3316.31|3314.81|3318.31|3316.81|3315.31|3313.81|2492
1594124100000|2020-07-07 12:15:00|3316.81|3315.31|3313.31|3311.81|3316.81|3315.31|3313.31|3311.81|1956
1594124400000|2020-07-07 12:20:00|3312.81|3311.31|3311.31|3309.81|3313.31|3311.81|3311.31|3309.81|946
1594124700000|2020-07-07 12:25:00|3312.31|3310.81|3311.31|3309.81|3313.31|3311.81|3311.31|3309.81|1621
1594125000000|2020-07-07 12:30:00|3310.81|3309.31|3310.31|3308.81|3311.31|3309.81|3308.31|3306.81|2318
1594125300000|2020-07-07 12:35:00|3310.81|3309.31|3310.31|3308.81|3312.31|3310.81|3309.31|3307.81|1457
1594125600000|2020-07-07 12:40:00|3311.31|3309.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|2438
1594125900000|2020-07-07 12:45:00|3310.31|3308.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|1210
1594126200000|2020-07-07 12:50:00|3310.31|3308.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|3715
1594126500000|2020-07-07 12:55:00|3310.31|3308.81|3313.31|3311.81|3313.31|3311.81|3309.31|3307.81|2246
1594126800000|2020-07-07 13:00:00|3312.31|3310.81|3314.31|3312.81|3315.31|3313.81|3312.31|3310.81|2246
1594127100000|2020-07-07 13:05:00|3315.31|3313.81|3315.31|3313.81|3315.31|3313.81|3314.31|3312.81|1179
1594127400000|2020-07-07 13:10:00|3314.31|3312.81|3316.31|3314.81|3316.31|3314.81|3314.31|3312.81|1323
1594127700000|2020-07-07 13:15:00|3317.31|3315.81|3315.31|3313.81|3317.31|3315.81|3315.31|3313.81|1131
1594128000000|2020-07-07 13:20:00|3314.31|3312.81|3317.31|3315.81|3318.31|3316.81|3314.31|3312.81|2459
1594128300000|2020-07-07 13:25:00|3316.31|3314.81|3316.31|3314.81|3317.31|3315.81|3315.31|3313.81|2205
1594128600000|2020-07-07 13:30:00|3315.31|3313.81|3317.31|3315.81|3317.31|3315.81|3313.31|3311.81|6002
1594128900000|2020-07-07 13:35:00|3316.31|3314.81|3309.31|3307.81|3317.31|3315.81|3308.31|3306.81|11582
1594129200000|2020-07-07 13:40:00|3310.31|3308.81|3314.31|3312.81|3314.31|3312.81|3309.31|3307.81|6729
1594129500000|2020-07-07 13:45:00|3315.31|3313.81|3318.31|3316.81|3319.31|3317.81|3314.31|3312.81|4160
1594129800000|2020-07-07 13:50:00|3317.31|3315.81|3314.31|3312.81|3318.31|3316.81|3314.31|3312.81|4909
1594130100000|2020-07-07 13:55:00|3315.31|3313.81|3316.31|3314.81|3317.31|3315.81|3314.31|3312.81|5555
1594130400000|2020-07-07 14:00:00|3315.31|3313.81|3320.31|3318.81|3320.31|3318.81|3314.31|3312.81|5159
1594130700000|2020-07-07 14:05:00|3321.31|3319.81|3320.31|3318.81|3321.31|3319.81|3318.31|3316.81|4703
1594131000000|2020-07-07 14:10:00|3320.3|3318.8|3325.3|3323.8|3326.3|3324.8|3319.3|3317.8|9056
1594131300000|2020-07-07 14:15:00|3324.3|3322.8|3325.3|3323.8|3325.3|3323.8|3323.3|3321.8|4568
1594131600000|2020-07-07 14:20:00|3324.3|3322.8|3325.3|3323.8|3326.3|3324.8|3322.3|3320.8|5449
1594131900000|2020-07-07 14:25:00|3326.3|3324.8|3325.3|3323.8|3327.3|3325.8|3323.3|3321.8|6005
1594132200000|2020-07-07 14:30:00|3324.3|3322.8|3317.3|3315.8|3325.3|3323.8|3316.3|3314.8|6932
1594132500000|2020-07-07 14:35:00|3316.3|3314.8|3318.3|3316.8|3319.3|3317.8|3316.3|3314.8|5614
1594132800000|2020-07-07 14:40:00|3317.3|3315.8|3314.3|3312.8|3318.3|3316.8|3314.3|3312.8|7925
1594133100000|2020-07-07 14:45:00|3313.8|3312.3|3314.3|3312.8|3315.3|3313.8|3312.3|3310.8|5693
1594133400000|2020-07-07 14:50:00|3314.8|3313.3|3320.3|3318.8|3320.3|3318.8|3314.8|3313.3|6105
1594133700000|2020-07-07 14:55:00|3321.3|3319.8|3320.3|3318.8|3322.3|3320.8|3320.3|3318.8|3851
1594134000000|2020-07-07 15:00:00|3321.3|3319.8|3319.3|3317.8|3321.3|3319.8|3318.3|3316.8|9596
1594134300000|2020-07-07 15:05:00|3320.3|3318.8|3319.3|3317.8|3320.3|3318.8|3319.3|3317.8|6585
1594134600000|2020-07-07 15:10:00|3320.3|3318.8|3322.3|3320.8|3323.3|3321.8|3320.3|3318.8|9639
1594134900000|2020-07-07 15:15:00|3323.3|3321.8|3323.3|3321.8|3323.3|3321.8|3321.3|3319.8|4358
1594135200000|2020-07-07 15:20:00|3324.3|3322.8|3326.3|3324.8|3326.3|3324.8|3323.3|3321.8|6150
1594135500000|2020-07-07 15:25:00|3325.3|3323.8|3326.3|3324.8|3327.3|3325.8|3322.3|3320.8|16723
1594135800000|2020-07-07 15:30:00|3324.38|3322.88|3320.38|3318.88|3326.38|3324.88|3319.38|3317.88|33229
1594136100000|2020-07-07 15:35:00|3321.38|3319.88|3319.38|3317.88|3321.38|3319.88|3317.38|3315.88|15154
1594136400000|2020-07-07 15:40:00|3320.38|3318.88|3319.38|3317.88|3320.38|3318.88|3318.38|3316.88|4942
1594136700000|2020-07-07 15:45:00|3318.38|3316.88|3325.38|3323.88|3325.38|3323.88|3318.38|3316.88|8221
1594137000000|2020-07-07 15:50:00|3324.38|3322.88|3326.38|3324.88|3326.38|3324.88|3324.38|3322.88|4055
1594137300000|2020-07-07 15:55:00|3325.38|3323.88|3324.38|3322.88|3326.38|3324.88|3323.38|3321.88|6114
1594137600000|2020-07-07 16:00:00|3325.38|3323.88|3324.38|3322.88|3326.38|3324.88|3324.38|3322.88|2427
1594137900000|2020-07-07 16:05:00|3325.38|3323.88|3323.38|3321.88|3325.38|3323.88|3323.38|3321.88|1906
1594138200000|2020-07-07 16:10:00|3322.38|3320.88|3322.38|3320.88|3323.38|3321.88|3322.38|3320.88|4639
1594138500000|2020-07-07 16:15:00|3321.38|3319.88|3322.38|3320.88|3322.38|3320.88|3321.38|3319.88|2757
1594138800000|2020-07-07 16:20:00|3321.38|3319.88|3321.38|3319.88|3321.38|3319.88|3320.38|3318.88|2182
1594139100000|2020-07-07 16:25:00|3320.88|3319.38|3322.38|3320.88|3323.38|3321.88|3320.38|3318.88|1940
1594139400000|2020-07-07 16:30:00|3321.38|3319.88|3323.38|3321.88|3323.38|3321.88|3321.38|3319.88|1105
1594139700000|2020-07-07 16:35:00|3322.38|3320.88|3321.38|3319.88|3323.38|3321.88|3321.38|3319.88|1031
1594140000000|2020-07-07 16:40:00|3320.38|3318.88|3319.38|3317.88|3322.38|3320.88|3318.38|3316.88|1765
1594140300000|2020-07-07 16:45:00|3320.38|3318.88|3320.38|3318.88|3321.38|3319.88|3320.38|3318.88|1076
1594140600000|2020-07-07 16:50:00|3321.38|3319.88|3320.38|3318.88|3321.38|3319.88|3320.38|3318.88|492
1594140900000|2020-07-07 16:55:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3321.38|3319.88|1376
1594141200000|2020-07-07 17:00:00|3322.38|3320.88|3322.38|3320.88|3323.38|3321.88|3321.38|3319.88|990
1594141500000|2020-07-07 17:05:00|3321.88|3320.38|3318.38|3316.88|3322.38|3320.88|3317.38|3315.88|3374
1594141800000|2020-07-07 17:10:00|3318.88|3317.38|3319.38|3317.88|3319.38|3317.88|3318.38|3316.88|1394
1594142100000|2020-07-07 17:15:00|3320.38|3318.88|3320.38|3318.88|3320.38|3318.88|3319.38|3317.88|380
1594142400000|2020-07-07 17:20:00|3319.38|3317.88|3320.38|3318.88|3321.38|3319.88|3319.38|3317.88|722
1594142700000|2020-07-07 17:25:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3319.38|3317.88|1746
1594143000000|2020-07-07 17:30:00|3320.88|3319.38|3322.38|3320.88|3322.88|3321.38|3320.38|3318.88|1173
1594143300000|2020-07-07 17:35:00|3322.88|3321.38|3322.38|3320.88|3323.38|3321.88|3321.38|3319.88|961
1594143600000|2020-07-07 17:40:00|3321.38|3319.88|3323.38|3321.88|3324.38|3322.88|3321.38|3319.88|1282
1594143900000|2020-07-07 17:45:00|3322.38|3320.88|3323.38|3321.88|3323.38|3321.88|3322.38|3320.88|350
1594144200000|2020-07-07 17:50:00|3322.38|3320.88|3321.38|3319.88|3322.38|3320.88|3321.38|3319.88|1168
1594144500000|2020-07-07 17:55:00|3322.38|3320.88|3322.88|3321.38|3323.38|3321.88|3322.38|3320.88|611
1594144800000|2020-07-07 18:00:00|3323.38|3321.88|3320.38|3318.88|3323.38|3321.88|3320.38|3318.88|1627
1594145100000|2020-07-07 18:05:00|3321.38|3319.88|3320.38|3318.88|3321.38|3319.88|3319.38|3317.88|490
1594145400000|2020-07-07 18:10:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3320.38|3318.88|126
1594145700000|2020-07-07 18:15:00|3320.38|3318.88|3319.38|3317.88|3321.38|3319.88|3319.38|3317.88|429
1594146000000|2020-07-07 18:20:00|3320.38|3318.88|3318.38|3316.88|3320.38|3318.88|3318.38|3316.88|836
1594146300000|2020-07-07 18:25:00|3317.38|3315.88|3317.38|3315.88|3318.38|3316.88|3317.38|3315.88|400
1594146600000|2020-07-07 18:30:00|3316.38|3314.88|3314.38|3312.88|3317.38|3315.88|3314.38|3312.88|834
1594146900000|2020-07-07 18:35:00|3313.38|3311.88|3313.38|3311.88|3314.38|3312.88|3313.38|3311.88|720
1594147200000|2020-07-07 18:40:00|3314.38|3312.88|3314.38|3312.88|3314.38|3312.88|3313.38|3311.88|498
1594147500000|2020-07-07 18:45:00|3313.38|3311.88|3314.38|3312.88|3315.38|3313.88|3313.38|3311.88|668
1594147800000|2020-07-07 18:50:00|3314.88|3313.38|3311.38|3309.88|3315.38|3313.88|3311.38|3309.88|1254
1594148100000|2020-07-07 18:55:00|3311.88|3310.38|3315.38|3313.88|3316.38|3314.88|3311.88|3310.38|882
1594148400000|2020-07-07 19:00:00|3314.88|3313.38|3310.38|3308.88|3315.38|3313.88|3309.38|3307.88|1032
1594148700000|2020-07-07 19:05:00|3311.38|3309.88|3310.38|3308.88|3313.38|3311.88|3309.38|3307.88|1390
1594149000000|2020-07-07 19:10:00|3311.38|3309.88|3310.38|3308.88|3311.38|3309.88|3309.38|3307.88|662
1594149300000|2020-07-07 19:15:00|3309.38|3307.88|3312.38|3310.88|3313.38|3311.88|3309.38|3307.88|1363
1594149600000|2020-07-07 19:20:00|3313.38|3311.88|3310.38|3308.88|3313.38|3311.88|3310.38|3308.88|2001
1594149900000|2020-07-07 19:25:00|3311.38|3309.88|3309.38|3307.88|3311.38|3309.88|3308.38|3306.88|853
1594150200000|2020-07-07 19:30:00|3310.38|3308.88|3309.38|3307.88|3310.38|3308.88|3308.38|3306.88|1304
1594150500000|2020-07-07 19:35:00|3308.38|3306.88|3306.38|3304.88|3309.38|3307.88|3304.38|3302.88|2052
1594150800000|2020-07-07 19:40:00|3305.38|3303.88|3304.38|3302.88|3307.38|3305.88|3304.38|3302.88|2632
1594151100000|2020-07-07 19:45:00|3303.38|3301.88|3303.38|3301.88|3304.38|3302.88|3303.38|3301.88|1560
1594151400000|2020-07-07 19:50:00|3302.38|3300.88|3296.38|3294.88|3302.38|3300.88|3296.38|3294.88|3953
1594151700000|2020-07-07 19:55:00|3297.38|3295.88|3298.38|3296.88|3300.38|3298.88|3296.38|3294.88|6228
1594152000000|2020-07-07 20:00:00|3301.83|3298.83|3301.03|3298.03|3303.93|3300.93|3300.23|3297.23|76
1594152300000|2020-07-07 20:05:00|3301.23|3298.23|3303.13|3300.13|3303.63|3300.63|3300.23|3297.23|0
1594152600000|2020-07-07 20:10:00|3303.33|3300.33|3301.33|3298.33|3304.43|3301.43|3300.73|3297.73|0
1594152900000|2020-07-07 20:15:00|3301.23|3298.23|3301.63|3298.63|3301.93|3298.93|3301.23|3298.23|0
1594153200000|2020-07-07 20:20:00|3301.73|3298.73|3301.13|3298.13|3301.93|3298.93|3301.13|3298.13|0
1594153500000|2020-07-07 20:25:00|3301.43|3298.43|3301.03|3298.03|3301.43|3298.43|3300.73|3297.73|0
1594153800000|2020-07-07 20:30:00|3300.63|3297.63|3300.33|3297.33|3300.83|3297.83|3299.33|3296.33|0
1594154100000|2020-07-07 20:35:00|3300.63|3297.63|3301.13|3298.13|3301.43|3298.43|3300.13|3297.13|0
1594154400000|2020-07-07 20:40:00|3300.83|3297.83|3300.13|3297.13|3301.43|3298.43|3299.33|3296.33|0
1594154700000|2020-07-07 20:45:00|3299.63|3296.63|3300.13|3297.13|3300.13|3297.13|3298.53|3295.53|0
1594155000000|2020-07-07 20:50:00|3299.83|3296.83|3300.63|3297.63|3300.93|3297.93|3299.33|3296.33|0
1594155300000|2020-07-07 20:55:00|3300.43|3297.43|3299.63|3296.63|3301.23|3298.23|3299.33|3296.33|0
1594155600000|2020-07-07 21:00:00|3299.73|3296.73|3299.43|3296.43|3300.03|3297.03|3299.43|3296.43|0
1594155900000|2020-07-07 21:05:00|3299.53|3296.53|3299.73|3296.73|3299.83|3296.83|3299.43|3296.43|0
1594156200000|2020-07-07 21:10:00|3299.63|3296.63|3299.43|3296.43|3299.83|3296.83|3299.23|3296.23|0
1594156500000|2020-07-07 21:15:00|3299.33|3296.33|3299.73|3296.73|3299.83|3296.83|3299.33|3296.33|0
1594156800000|2020-07-07 21:20:00|3299.83|3296.83|3299.93|3296.93|3299.93|3296.93|3299.83|3296.83|0
1594157100000|2020-07-07 21:25:00|3299.83|3296.83|3299.33|3296.33|3300.13|3297.13|3299.33|3296.33|0
1594157400000|2020-07-07 21:30:00|3299.23|3296.23|3299.53|3296.53|3299.73|3296.73|3299.23|3296.23|0
1594157700000|2020-07-07 21:35:00|3299.43|3296.43|3299.53|3296.53|3299.73|3296.73|3299.43|3296.43|0
1594158000000|2020-07-07 21:40:00|3299.33|3296.33|3299.13|3296.13|3299.43|3296.43|3298.83|3295.83|0
1594158300000|2020-07-07 21:45:00|3299.23|3296.23|3299.53|3296.53|3299.73|3296.73|3299.23|3296.23|0
1594158600000|2020-07-07 21:50:00|3299.43|3296.43|3299.73|3296.73|3300.03|3297.03|3299.33|3296.33|0
1594158900000|2020-07-07 21:55:00|3300.03|3297.03|3299.73|3296.73|3300.43|3297.43|3299.73|3296.73|0
1594159200000|2020-07-07 22:00:00|3299.33|3296.33|3301.83|3298.83|3301.83|3298.83|3298.73|3295.73|0
1594159500000|2020-07-07 22:05:00|3302.13|3299.13|3303.13|3300.13|3303.93|3300.93|3301.63|3298.63|0
1594159800000|2020-07-07 22:10:00|3303.23|3300.23|3303.93|3300.93|3304.73|3301.73|3303.23|3300.23|0
1594160100000|2020-07-07 22:15:00|3304.13|3301.13|3305.43|3302.43|3305.73|3302.73|3304.13|3301.13|0
1594160400000|2020-07-07 22:20:00|3305.13|3302.13|3305.33|3302.33|3306.73|3303.73|3304.93|3301.93|0
1594160700000|2020-07-07 22:25:00|3305.63|3302.63|3305.23|3302.23|3306.73|3303.73|3304.03|3301.03|0
1594161000000|2020-07-07 22:30:00|3305.13|3302.13|3303.83|3300.83|3306.73|3303.73|3303.03|3300.03|0
1594161300000|2020-07-07 22:35:00|3304.03|3301.03|3301.53|3298.53|3304.03|3301.03|3300.53|3297.53|0
1594161600000|2020-07-07 22:40:00|3301.83|3298.83|3302.83|3299.83|3302.83|3299.83|3301.23|3298.23|0
1594161900000|2020-07-07 22:45:00|3302.63|3299.63|3302.63|3299.63|3303.13|3300.13|3301.53|3298.53|0
1594162200000|2020-07-07 22:50:00|3302.33|3299.33|3302.03|3299.03|3303.13|3300.13|3301.83|3298.83|0
1594162500000|2020-07-07 22:55:00|3301.83|3298.83|3301.23|3298.23|3301.83|3298.83|3301.03|3298.03|0
1594162800000|2020-07-07 23:00:00|3301.43|3298.43|3303.63|3300.63|3303.93|3300.93|3301.23|3298.23|0
1594163100000|2020-07-07 23:05:00|3303.53|3300.53|3304.13|3301.13|3304.13|3301.13|3302.93|3299.93|0
1594163400000|2020-07-07 23:10:00|3304.33|3301.33|3304.43|3301.43|3304.73|3301.73|3303.63|3300.63|0
1594163700000|2020-07-07 23:15:00|3304.53|3301.53|3304.73|3301.73|3306.03|3303.03|3304.43|3301.43|0
1594164000000|2020-07-07 23:20:00|3304.83|3301.83|3306.43|3303.43|3306.43|3303.43|3304.83|3301.83|0
1594164300000|2020-07-07 23:25:00|3306.23|3303.23|3305.93|3302.93|3306.43|3303.43|3305.73|3302.73|0
1594164600000|2020-07-07 23:30:00|3305.73|3302.73|3305.73|3302.73|3306.23|3303.23|3304.93|3301.93|0
1594164900000|2020-07-07 23:35:00|3305.93|3302.93|3305.73|3302.73|3306.23|3303.23|3305.43|3302.43|0
1594165200000|2020-07-07 23:40:00|3305.53|3302.53|3307.23|3304.23|3307.43|3304.43|3305.13|3302.13|0
1594165500000|2020-07-07 23:45:00|3307.13|3304.13|3307.53|3304.53|3308.03|3305.03|3306.83|3303.83|0
1594165800000|2020-07-07 23:50:00|3307.23|3304.23|3307.53|3304.53|3308.03|3305.03|3307.23|3304.23|0
1594166100000|2020-07-07 23:55:00|3307.83|3304.83|3306.73|3303.73|3308.03|3305.03|3306.23|3303.23|0
1594166400000|2020-07-08 00:00:00|3306.43|3303.43|3305.93|3302.93|3306.43|3303.43|3301.53|3298.53|0
1594166700000|2020-07-08 00:05:00|3306.23|3303.23|3308.03|3305.03|3308.83|3305.83|3306.23|3303.23|0
1594167000000|2020-07-08 00:10:00|3308.13|3305.13|3307.83|3304.83|3308.93|3305.93|3307.03|3304.03|0
1594167300000|2020-07-08 00:15:00|3308.13|3305.13|3313.63|3311.63|3313.63|3311.63|3307.63|3305.13|704
1594167600000|2020-07-08 00:20:00|3312.63|3310.63|3312.63|3310.63|3314.63|3312.63|3312.63|3310.63|278
1594167900000|2020-07-08 00:25:00|3313.63|3311.63|3312.63|3310.63|3313.63|3311.63|3311.63|3309.63|232
1594168200000|2020-07-08 00:30:00|3311.63|3309.63|3308.63|3306.63|3311.63|3309.63|3308.63|3306.63|311
1594168500000|2020-07-08 00:35:00|3307.63|3305.63|3306.63|3304.63|3309.63|3307.63|3305.63|3303.63|333
1594168800000|2020-07-08 00:40:00|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|3305.63|3303.63|114
1594169100000|2020-07-08 00:45:00|3306.63|3304.63|3306.63|3304.63|3307.63|3305.63|3305.63|3303.63|90
1594169400000|2020-07-08 00:50:00|3306.13|3304.13|3303.63|3301.63|3306.63|3304.63|3303.63|3301.63|145
1594169700000|2020-07-08 00:55:00|3304.13|3302.13|3305.63|3303.63|3305.63|3303.63|3303.63|3301.63|73
1594170000000|2020-07-08 01:00:00|3306.63|3304.63|3307.63|3305.63|3307.63|3305.63|3305.63|3303.63|275
1594170300000|2020-07-08 01:05:00|3308.63|3306.63|3309.63|3307.63|3309.63|3307.63|3307.63|3305.63|558
1594170600000|2020-07-08 01:10:00|3310.63|3308.63|3313.63|3311.63|3313.63|3311.63|3309.63|3307.63|841
1594170900000|2020-07-08 01:15:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3313.13|3311.13|292
1594171200000|2020-07-08 01:20:00|3312.63|3310.63|3310.63|3308.63|3313.63|3311.63|3310.63|3308.63|211
1594171500000|2020-07-08 01:25:00|3311.13|3309.13|3312.63|3310.63|3314.63|3312.63|3311.13|3309.13|326
1594171800000|2020-07-08 01:30:00|3312.13|3310.13|3318.63|3316.63|3318.63|3316.63|3311.63|3309.63|697
1594172100000|2020-07-08 01:35:00|3317.63|3315.63|3317.63|3315.63|3319.63|3317.63|3317.63|3315.63|199
1594172400000|2020-07-08 01:40:00|3318.63|3316.63|3317.63|3315.63|3318.63|3316.63|3317.13|3315.13|212
1594172700000|2020-07-08 01:45:00|3316.63|3314.63|3312.13|3310.13|3316.63|3314.63|3312.13|3310.13|230
1594173000000|2020-07-08 01:50:00|3312.63|3310.63|3315.63|3313.63|3316.63|3314.63|3312.63|3310.63|105
1594173300000|2020-07-08 01:55:00|3314.63|3312.63|3304.63|3302.63|3315.63|3313.63|3304.63|3302.63|460
1594173600000|2020-07-08 02:00:00|3305.63|3303.63|3304.63|3302.63|3305.63|3303.63|3301.63|3299.63|350
1594173900000|2020-07-08 02:05:00|3305.13|3303.13|3307.13|3305.13|3308.63|3306.63|3303.63|3301.63|112
1594174200000|2020-07-08 02:10:00|3307.63|3305.63|3307.63|3305.63|3309.63|3307.63|3307.63|3305.63|36
1594174500000|2020-07-08 02:15:00|3306.63|3304.63|3304.63|3302.63|3307.63|3305.63|3303.63|3301.63|68
1594174800000|2020-07-08 02:20:00|3303.63|3301.63|3304.63|3302.63|3306.63|3304.63|3303.63|3301.63|99
1594175100000|2020-07-08 02:25:00|3303.63|3301.63|3304.63|3302.63|3305.63|3303.63|3303.13|3301.13|74
1594175400000|2020-07-08 02:30:00|3303.63|3301.63|3306.63|3304.63|3307.63|3305.63|3303.63|3301.63|99
1594175700000|2020-07-08 02:35:00|3307.13|3305.13|3310.63|3308.63|3311.63|3309.63|3306.63|3304.63|143
1594176000000|2020-07-08 02:40:00|3311.63|3309.63|3313.63|3311.63|3313.63|3311.63|3310.63|3308.63|349
1594176300000|2020-07-08 02:45:00|3314.63|3312.63|3315.63|3313.63|3315.63|3313.63|3313.63|3311.63|653
1594176600000|2020-07-08 02:50:00|3315.13|3313.13|3314.63|3312.63|3315.63|3313.63|3314.63|3312.63|190
1594176900000|2020-07-08 02:55:00|3313.63|3311.63|3315.63|3313.63|3315.63|3313.63|3313.63|3311.63|377
1594177200000|2020-07-08 03:00:00|3314.63|3312.63|3314.63|3312.63|3315.63|3313.63|3314.63|3312.63|238
1594177500000|2020-07-08 03:05:00|3315.13|3313.13|3315.63|3313.63|3315.63|3313.63|3314.63|3312.63|177
1594177800000|2020-07-08 03:10:00|3316.63|3314.63|3315.63|3313.63|3317.63|3315.63|3315.63|3313.63|261
1594178100000|2020-07-08 03:15:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3313.63|3311.63|213
1594178400000|2020-07-08 03:20:00|3314.13|3312.13|3313.63|3311.63|3314.63|3312.63|3313.63|3311.63|163
1594178700000|2020-07-08 03:25:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3312.63|3310.63|301
1594179000000|2020-07-08 03:30:00|3314.63|3312.63|3312.63|3310.63|3314.63|3312.63|3312.63|3310.63|125
1594179300000|2020-07-08 03:35:00|3313.13|3311.13|3312.63|3310.63|3313.13|3311.13|3312.63|3310.63|56
1594179600000|2020-07-08 03:40:00|3311.63|3309.63|3314.63|3312.63|3314.63|3312.63|3311.63|3309.63|123
1594179900000|2020-07-08 03:45:00|3313.63|3311.63|3311.63|3309.63|3313.63|3311.63|3311.63|3309.63|143
1594180200000|2020-07-08 03:50:00|3312.63|3310.63|3311.63|3309.63|3312.63|3310.63|3311.63|3309.63|135
1594180500000|2020-07-08 03:55:00|3312.63|3310.63|3312.63|3310.63|3312.63|3310.63|3311.63|3309.63|229
1594180800000|2020-07-08 04:00:00|3311.63|3309.63|3309.63|3307.63|3312.63|3310.63|3309.63|3307.63|245
1594181100000|2020-07-08 04:05:00|3308.63|3306.63|3307.63|3305.63|3308.63|3306.63|3307.63|3305.63|140
1594181400000|2020-07-08 04:10:00|3308.63|3306.63|3307.63|3305.63|3308.63|3306.63|3305.63|3303.63|511
1594181700000|2020-07-08 04:15:00|3307.13|3305.13|3308.63|3306.63|3308.63|3306.63|3307.13|3305.13|302
1594182000000|2020-07-08 04:20:00|3309.63|3307.63|3308.63|3306.63|3309.63|3307.63|3308.63|3306.63|393
1594182300000|2020-07-08 04:25:00|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|275
1594182600000|2020-07-08 04:30:00|3307.13|3305.13|3304.63|3302.63|3307.13|3305.13|3303.63|3301.63|605
1594182900000|2020-07-08 04:35:00|3303.63|3301.63|3299.13|3297.13|3304.63|3302.63|3298.63|3296.63|724
1594183200000|2020-07-08 04:40:00|3298.63|3296.63|3300.63|3298.63|3300.63|3298.63|3297.63|3295.63|285
1594183500000|2020-07-08 04:45:00|3301.63|3299.63|3301.63|3299.63|3301.63|3299.63|3300.63|3298.63|165
1594183800000|2020-07-08 04:50:00|3300.63|3298.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|110
1594184100000|2020-07-08 04:55:00|3301.63|3299.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|192
1594184400000|2020-07-08 05:00:00|3299.63|3297.63|3301.63|3299.63|3302.63|3300.63|3299.63|3297.63|479
1594184700000|2020-07-08 05:05:00|3302.63|3300.63|3304.63|3302.63|3305.63|3303.63|3302.63|3300.63|417
1594185000000|2020-07-08 05:10:00|3303.63|3301.63|3305.63|3303.63|3305.63|3303.63|3302.63|3300.63|495
1594185300000|2020-07-08 05:15:00|3305.13|3303.13|3306.63|3304.63|3306.63|3304.63|3304.63|3302.63|372
1594185600000|2020-07-08 05:20:00|3305.63|3303.63|3304.63|3302.63|3306.63|3304.63|3304.63|3302.63|114
1594185900000|2020-07-08 05:25:00|3303.63|3301.63|3300.63|3298.63|3304.63|3302.63|3300.63|3298.63|409
1594186200000|2020-07-08 05:30:00|3299.63|3297.63|3299.63|3297.63|3300.63|3298.63|3298.63|3296.63|353
1594186500000|2020-07-08 05:35:00|3300.63|3298.63|3301.63|3299.63|3302.63|3300.63|3299.63|3297.63|322
1594186800000|2020-07-08 05:40:00|3300.63|3298.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|203
1594187100000|2020-07-08 05:45:00|3299.63|3297.63|3299.63|3297.63|3300.63|3298.63|3298.63|3296.63|317
1594187400000|2020-07-08 05:50:00|3300.13|3298.13|3296.63|3294.63|3300.63|3298.63|3296.63|3294.63|1158
1594187700000|2020-07-08 05:55:00|3295.63|3293.63|3295.63|3293.63|3295.63|3293.63|3293.63|3291.63|1558
1594188000000|2020-07-08 06:00:00|3295.38|3293.88|3290.38|3288.88|3296.38|3294.88|3289.38|3287.88|2973
1594188300000|2020-07-08 06:05:00|3289.38|3287.88|3286.38|3284.88|3290.38|3288.88|3286.38|3284.88|2705
1594188600000|2020-07-08 06:10:00|3287.38|3285.88|3286.38|3284.88|3287.38|3285.88|3284.38|3282.88|1724
1594188900000|2020-07-08 06:15:00|3285.88|3284.38|3286.38|3284.88|3287.38|3285.88|3285.38|3283.88|2543
1594189200000|2020-07-08 06:20:00|3287.38|3285.88|3289.38|3287.88|3290.38|3288.88|3287.38|3285.88|1230
1594189500000|2020-07-08 06:25:00|3288.38|3286.88|3288.38|3286.88|3290.38|3288.88|3287.38|3285.88|1869
1594189800000|2020-07-08 06:30:00|3289.38|3287.88|3290.38|3288.88|3292.38|3290.88|3289.38|3287.88|2266
1594190100000|2020-07-08 06:35:00|3291.38|3289.88|3297.38|3295.88|3298.38|3296.88|3290.38|3288.88|2230
1594190400000|2020-07-08 06:40:00|3298.38|3296.88|3296.38|3294.88|3298.38|3296.88|3295.38|3293.88|2570
1594190700000|2020-07-08 06:45:00|3295.38|3293.88|3293.38|3291.88|3295.88|3294.38|3293.38|3291.88|1349
1594191000000|2020-07-08 06:50:00|3294.38|3292.88|3297.38|3295.88|3298.38|3296.88|3293.38|3291.88|2171
1594191300000|2020-07-08 06:55:00|3296.38|3294.88|3298.38|3296.88|3299.38|3297.88|3293.38|3291.88|2021
1594191600000|2020-07-08 07:00:00|3298.88|3297.38|3296.38|3294.88|3301.38|3299.88|3294.38|3292.88|11995
1594191900000|2020-07-08 07:05:00|3295.38|3293.88|3299.38|3297.88|3304.38|3302.88|3294.38|3292.88|7814
1594192200000|2020-07-08 07:10:00|3298.38|3296.88|3303.38|3301.88|3305.38|3303.88|3294.88|3293.38|8346
1594192500000|2020-07-08 07:15:00|3302.38|3300.88|3307.38|3305.88|3308.38|3306.88|3299.38|3297.88|7369
1594192800000|2020-07-08 07:20:00|3306.38|3304.88|3307.38|3305.88|3309.38|3307.88|3303.38|3301.88|6711
1594193100000|2020-07-08 07:25:00|3306.38|3304.88|3309.38|3307.88|3311.38|3309.88|3302.38|3300.88|4938
1594193400000|2020-07-08 07:30:00|3309.88|3308.38|3311.38|3309.88|3312.38|3310.88|3308.38|3306.88|4567
1594193700000|2020-07-08 07:35:00|3310.38|3308.88|3310.38|3308.88|3314.38|3312.88|3308.38|3306.88|6250
1594194000000|2020-07-08 07:40:00|3310.23|3308.73|3310.23|3308.73|3311.23|3309.73|3306.23|3304.73|4672
1594194300000|2020-07-08 07:45:00|3311.23|3309.73|3315.23|3313.73|3316.23|3314.73|3309.23|3307.73|5385
1594194600000|2020-07-08 07:50:00|3314.23|3312.73|3309.23|3307.73|3315.23|3313.73|3309.23|3307.73|4498
1594194900000|2020-07-08 07:55:00|3310.23|3308.73|3310.23|3308.73|3311.23|3309.73|3308.23|3306.73|2435
1594195200000|2020-07-08 08:00:00|3311.23|3309.73|3308.23|3306.73|3311.23|3309.73|3305.23|3303.73|5694
1594195500000|2020-07-08 08:05:00|3307.23|3305.73|3306.23|3304.73|3308.23|3306.73|3304.73|3303.23|2517
1594195800000|2020-07-08 08:10:00|3305.23|3303.73|3307.23|3305.73|3311.23|3309.73|3305.23|3303.73|3728
1594196100000|2020-07-08 08:15:00|3306.23|3304.73|3304.23|3302.73|3307.23|3305.73|3304.23|3302.73|1593
1594196400000|2020-07-08 08:20:00|3305.23|3303.73|3305.23|3303.73|3307.23|3305.73|3304.23|3302.73|2760
1594196700000|2020-07-08 08:25:00|3306.23|3304.73|3307.23|3305.73|3311.23|3309.73|3305.23|3303.73|3896
1594197000000|2020-07-08 08:30:00|3308.23|3306.73|3309.23|3307.73|3309.23|3307.73|3303.23|3301.73|4657
1594197300000|2020-07-08 08:35:00|3310.23|3308.73|3318.23|3316.73|3326.23|3324.73|3310.23|3308.73|19341
1594197600000|2020-07-08 08:40:00|3319.23|3317.73|3317.23|3315.73|3321.23|3319.73|3316.23|3314.73|12825
1594197900000|2020-07-08 08:45:00|3318.23|3316.73|3317.23|3315.73|3319.23|3317.73|3316.23|3314.73|3160
1594198200000|2020-07-08 08:50:00|3316.23|3314.73|3313.23|3311.73|3316.23|3314.73|3313.23|3311.73|3741
1594198500000|2020-07-08 08:55:00|3314.23|3312.73|3309.23|3307.73|3314.23|3312.73|3307.23|3305.73|5086
1594198800000|2020-07-08 09:00:00|3310.23|3308.73|3308.23|3306.73|3310.23|3308.73|3307.23|3305.73|2126
1594199100000|2020-07-08 09:05:00|3309.23|3307.73|3304.23|3302.73|3309.23|3307.73|3303.23|3301.73|4426
1594199400000|2020-07-08 09:10:00|3303.23|3301.73|3298.23|3296.73|3305.23|3303.73|3296.23|3294.73|5772
1594199700000|2020-07-08 09:15:00|3297.23|3295.73|3291.23|3289.73|3298.23|3296.73|3289.23|3287.73|8671
1594200000000|2020-07-08 09:20:00|3290.23|3288.73|3292.23|3290.73|3294.23|3292.73|3288.23|3286.73|9931
1594200300000|2020-07-08 09:25:00|3291.23|3289.73|3291.23|3289.73|3292.23|3290.73|3288.23|3286.73|10276
1594200600000|2020-07-08 09:30:00|3290.23|3288.73|3295.23|3293.73|3296.23|3294.73|3290.23|3288.73|6308
1594200900000|2020-07-08 09:35:00|3294.23|3292.73|3293.23|3291.73|3297.23|3295.73|3293.23|3291.73|8397
1594201200000|2020-07-08 09:40:00|3294.23|3292.73|3285.23|3283.73|3294.23|3292.73|3284.23|3282.73|9831
1594201500000|2020-07-08 09:45:00|3284.23|3282.73|3289.23|3287.73|3289.23|3287.73|3284.23|3282.73|9773
1594201800000|2020-07-08 09:50:00|3288.23|3286.73|3287.23|3285.73|3291.23|3289.73|3287.23|3285.73|7819
1594202100000|2020-07-08 09:55:00|3286.23|3284.73|3293.23|3291.73|3293.23|3291.73|3286.23|3284.73|7704
1594202400000|2020-07-08 10:00:00|3292.23|3290.73|3294.23|3292.73|3294.23|3292.73|3290.23|3288.73|4241
1594202700000|2020-07-08 10:05:00|3293.23|3291.73|3294.23|3292.73|3295.23|3293.73|3291.23|3289.73|3367
1594203000000|2020-07-08 10:10:00|3293.23|3291.73|3291.23|3289.73|3293.23|3291.73|3287.23|3285.73|4297
1594203300000|2020-07-08 10:15:00|3292.23|3290.73|3295.23|3293.73|3297.23|3295.73|3292.23|3290.73|5711
1594203600000|2020-07-08 10:20:00|3294.23|3292.73|3292.23|3290.73|3295.23|3293.73|3289.23|3287.73|5863
1594203900000|2020-07-08 10:25:00|3293.23|3291.73|3293.23|3291.73|3294.23|3292.73|3292.23|3290.73|1734
1594204200000|2020-07-08 10:30:00|3292.23|3290.73|3293.23|3291.73|3294.23|3292.73|3291.23|3289.73|3609
1594204500000|2020-07-08 10:35:00|3292.23|3290.73|3296.23|3294.73|3296.23|3294.73|3292.23|3290.73|3261
1594204800000|2020-07-08 10:40:00|3297.23|3295.73|3299.23|3297.73|3299.23|3297.73|3297.23|3295.73|3726
1594205100000|2020-07-08 10:45:00|3298.23|3296.73|3299.23|3297.73|3300.23|3298.73|3297.23|3295.73|3445
1594205400000|2020-07-08 10:50:00|3300.23|3298.73|3302.23|3300.73|3303.23|3301.73|3299.23|3297.73|4519
1594205700000|2020-07-08 10:55:00|3301.23|3299.73|3302.23|3300.73|3303.23|3301.73|3301.23|3299.73|2648
1594206000000|2020-07-08 11:00:00|3303.23|3301.73|3305.23|3303.73|3306.23|3304.73|3303.23|3301.73|7318
1594206300000|2020-07-08 11:05:00|3306.23|3304.73|3305.23|3303.73|3307.23|3305.73|3303.23|3301.73|3667
1594206600000|2020-07-08 11:10:00|3304.23|3302.73|3302.23|3300.73|3305.23|3303.73|3302.23|3300.73|1603
1594206900000|2020-07-08 11:15:00|3301.73|3300.23|3302.23|3300.73|3303.23|3301.73|3301.23|3299.73|3133
1594207200000|2020-07-08 11:20:00|3301.23|3299.73|3299.23|3297.73|3302.23|3300.73|3299.23|3297.73|2165
1594207500000|2020-07-08 11:25:00|3298.23|3296.73|3299.23|3297.73|3299.23|3297.73|3297.23|3295.73|3993
1594207800000|2020-07-08 11:30:00|3298.23|3296.73|3298.23|3296.73|3299.23|3297.73|3297.23|3295.73|2956
1594208100000|2020-07-08 11:35:00|3299.23|3297.73|3302.23|3300.73|3303.23|3301.73|3298.23|3296.73|9056
1594208400000|2020-07-08 11:40:00|3302.6|3301.1|3302.6|3301.1|3302.6|3301.1|3301.6|3300.1|1274
1594208700000|2020-07-08 11:45:00|3303.6|3302.1|3303.6|3302.1|3304.6|3303.1|3303.6|3302.1|2385
1594209000000|2020-07-08 11:50:00|3304.6|3303.1|3304.6|3303.1|3305.6|3304.1|3303.6|3302.1|919
1594209300000|2020-07-08 11:55:00|3305.6|3304.1|3304.6|3303.1|3305.6|3304.1|3302.6|3301.1|4730
1594209600000|2020-07-08 12:00:00|3303.6|3302.1|3298.6|3297.1|3304.6|3303.1|3298.6|3297.1|3582
1594209900000|2020-07-08 12:05:00|3299.6|3298.1|3297.6|3296.1|3300.6|3299.1|3297.6|3296.1|1804
1594210200000|2020-07-08 12:10:00|3297.1|3295.6|3295.6|3294.1|3298.6|3297.1|3295.6|3294.1|2739
1594210500000|2020-07-08 12:15:00|3294.6|3293.1|3294.6|3293.1|3295.6|3294.1|3293.6|3292.1|3255
1594210800000|2020-07-08 12:20:00|3295.6|3294.1|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|7627
1594211100000|2020-07-08 12:25:00|3296.6|3295.1|3295.6|3294.1|3296.6|3295.1|3294.6|3293.1|2910
1594211400000|2020-07-08 12:30:00|3295.1|3293.6|3293.6|3292.1|3296.6|3295.1|3293.6|3292.1|1573
1594211700000|2020-07-08 12:35:00|3294.6|3293.1|3291.6|3290.1|3294.6|3293.1|3291.6|3290.1|1917
1594212000000|2020-07-08 12:40:00|3290.6|3289.1|3292.6|3291.1|3292.6|3291.1|3289.6|3288.1|5073
1594212300000|2020-07-08 12:45:00|3291.6|3290.1|3294.6|3293.1|3294.6|3293.1|3290.6|3289.1|1717
1594212600000|2020-07-08 12:50:00|3295.6|3294.1|3294.6|3293.1|3295.6|3294.1|3293.6|3292.1|4205
1594212900000|2020-07-08 12:55:00|3295.1|3293.6|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|5412
1594213200000|2020-07-08 13:00:00|3296.6|3295.1|3293.6|3292.1|3297.6|3296.1|3293.6|3292.1|2633
1594213500000|2020-07-08 13:05:00|3292.6|3291.1|3289.6|3288.1|3293.6|3292.1|3287.6|3286.1|7924
1594213800000|2020-07-08 13:10:00|3290.6|3289.1|3288.6|3287.1|3291.6|3290.1|3287.6|3286.1|5770
1594214100000|2020-07-08 13:15:00|3289.6|3288.1|3288.6|3287.1|3290.6|3289.1|3287.6|3286.1|4132
1594214400000|2020-07-08 13:20:00|3289.6|3288.1|3290.6|3289.1|3290.6|3289.1|3287.6|3286.1|4220
1594214700000|2020-07-08 13:25:00|3289.6|3288.1|3290.6|3289.1|3291.6|3290.1|3288.6|3287.1|6512
1594215000000|2020-07-08 13:30:00|3291.1|3289.6|3295.6|3294.1|3295.6|3294.1|3287.6|3286.1|9491
1594215300000|2020-07-08 13:35:00|3294.6|3293.1|3296.1|3294.6|3298.6|3297.1|3292.6|3291.1|6256
1594215600000|2020-07-08 13:40:00|3296.6|3295.1|3297.6|3296.1|3297.6|3296.1|3295.6|3294.1|3539
1594215900000|2020-07-08 13:45:00|3296.6|3295.1|3298.6|3297.1|3299.6|3298.1|3294.6|3293.1|4421
1594216200000|2020-07-08 13:50:00|3299.6|3298.1|3303.6|3302.1|3305.6|3304.1|3298.6|3297.1|10705
1594216500000|2020-07-08 13:55:00|3302.6|3301.1|3303.6|3302.1|3305.6|3304.1|3302.6|3301.1|5169
1594216800000|2020-07-08 14:00:00|3302.6|3301.1|3304.6|3303.1|3307.6|3306.1|3302.6|3301.1|9317
1594217100000|2020-07-08 14:05:00|3305.6|3304.1|3303.6|3302.1|3305.6|3304.1|3303.6|3302.1|5877
1594217400000|2020-07-08 14:10:00|3303.32|3301.82|3303.32|3301.82|3305.32|3303.82|3301.32|3299.82|4695
1594217700000|2020-07-08 14:15:00|3302.32|3300.82|3302.32|3300.82|3302.32|3300.82|3299.32|3297.82|7057
1594218000000|2020-07-08 14:20:00|3303.32|3301.82|3302.32|3300.82|3304.32|3302.82|3302.32|3300.82|4764
1594218300000|2020-07-08 14:25:00|3303.32|3301.82|3297.32|3295.82|3304.32|3302.82|3297.32|3295.82|7481
1594218600000|2020-07-08 14:30:00|3296.32|3294.82|3297.32|3295.82|3300.32|3298.82|3296.32|3294.82|4948
1594218900000|2020-07-08 14:35:00|3296.32|3294.82|3296.32|3294.82|3297.32|3295.82|3294.32|3292.82|6650
1594219200000|2020-07-08 14:40:00|3295.32|3293.82|3294.32|3292.82|3297.32|3295.82|3292.32|3290.82|12483
1594219500000|2020-07-08 14:45:00|3293.32|3291.82|3297.32|3295.82|3297.32|3295.82|3292.32|3290.82|11721
1594219800000|2020-07-08 14:50:00|3296.32|3294.82|3299.32|3297.82|3300.32|3298.82|3296.32|3294.82|9793
1594220100000|2020-07-08 14:55:00|3300.32|3298.82|3299.32|3297.82|3300.32|3298.82|3297.32|3295.82|4577
1594220400000|2020-07-08 15:00:00|3300.32|3298.82|3293.32|3291.82|3300.32|3298.82|3291.32|3289.82|10383
1594220700000|2020-07-08 15:05:00|3293.82|3292.32|3290.32|3288.82|3295.32|3293.82|3287.32|3285.82|11940
1594221000000|2020-07-08 15:10:00|3291.32|3289.82|3293.32|3291.82|3294.32|3292.82|3291.32|3289.82|21573
1594221300000|2020-07-08 15:15:00|3292.32|3290.82|3285.32|3283.82|3293.32|3291.82|3284.32|3282.82|13180
1594221600000|2020-07-08 15:20:00|3286.32|3284.82|3280.32|3278.82|3286.32|3284.82|3277.32|3275.82|20941
1594221900000|2020-07-08 15:25:00|3279.32|3277.82|3287.32|3285.82|3287.32|3285.82|3278.32|3276.82|27525
1594222200000|2020-07-08 15:30:00|3286.26|3284.76|3285.26|3283.76|3288.26|3286.76|3284.26|3282.76|44025
1594222500000|2020-07-08 15:35:00|3286.26|3284.76|3289.26|3287.76|3290.26|3288.76|3286.26|3284.76|20763
1594222800000|2020-07-08 15:40:00|3288.26|3286.76|3290.26|3288.76|3290.26|3288.76|3287.26|3285.76|12650
1594223100000|2020-07-08 15:45:00|3291.26|3289.76|3288.26|3286.76|3291.26|3289.76|3287.26|3285.76|6092
1594223400000|2020-07-08 15:50:00|3287.26|3285.76|3290.26|3288.76|3290.76|3289.26|3287.26|3285.76|5077
1594223700000|2020-07-08 15:55:00|3289.26|3287.76|3289.26|3287.76|3290.26|3288.76|3287.26|3285.76|3791
1594224000000|2020-07-08 16:00:00|3290.26|3288.76|3289.26|3287.76|3291.26|3289.76|3288.26|3286.76|10154
1594224300000|2020-07-08 16:05:00|3290.26|3288.76|3290.26|3288.76|3291.26|3289.76|3289.26|3287.76|1698
1594224600000|2020-07-08 16:10:00|3291.26|3289.76|3291.26|3289.76|3293.26|3291.76|3290.26|3288.76|2620
1594224900000|2020-07-08 16:15:00|3292.26|3290.76|3294.26|3292.76|3295.26|3293.76|3290.26|3288.76|3908
1594225200000|2020-07-08 16:20:00|3294.76|3293.26|3294.26|3292.76|3295.26|3293.76|3294.26|3292.76|1958
1594225500000|2020-07-08 16:25:00|3295.26|3293.76|3295.26|3293.76|3296.26|3294.76|3294.26|3292.76|4845
1594225800000|2020-07-08 16:30:00|3296.26|3294.76|3294.26|3292.76|3297.26|3295.76|3294.26|3292.76|3253
1594226100000|2020-07-08 16:35:00|3293.76|3292.26|3294.26|3292.76|3294.26|3292.76|3293.26|3291.76|780
1594226400000|2020-07-08 16:40:00|3293.76|3292.26|3292.26|3290.76|3294.26|3292.76|3291.26|3289.76|2131
1594226700000|2020-07-08 16:45:00|3291.76|3290.26|3293.26|3291.76|3293.26|3291.76|3291.76|3290.26|564
1594227000000|2020-07-08 16:50:00|3292.76|3291.26|3292.26|3290.76|3293.26|3291.76|3291.26|3289.76|1420
1594227300000|2020-07-08 16:55:00|3293.26|3291.76|3296.26|3294.76|3296.26|3294.76|3293.26|3291.76|1460
1594227600000|2020-07-08 17:00:00|3295.26|3293.76|3295.26|3293.76|3296.26|3294.76|3295.26|3293.76|1241
1594227900000|2020-07-08 17:05:00|3296.26|3294.76|3296.26|3294.76|3296.26|3294.76|3294.26|3292.76|504
1594228200000|2020-07-08 17:10:00|3295.26|3293.76|3293.76|3292.26|3295.76|3294.26|3293.26|3291.76|893
1594228500000|2020-07-08 17:15:00|3293.26|3291.76|3291.26|3289.76|3294.26|3292.76|3291.26|3289.76|971
1594228800000|2020-07-08 17:20:00|3291.76|3290.26|3289.26|3287.76|3292.26|3290.76|3289.26|3287.76|1221
1594229100000|2020-07-08 17:25:00|3290.26|3288.76|3289.26|3287.76|3290.26|3288.76|3287.26|3285.76|1574
1594229400000|2020-07-08 17:30:00|3290.26|3288.76|3290.26|3288.76|3291.26|3289.76|3289.26|3287.76|914
1594229700000|2020-07-08 17:35:00|3291.26|3289.76|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|258
1594230000000|2020-07-08 17:40:00|3292.26|3290.76|3291.26|3289.76|3292.26|3290.76|3290.26|3288.76|352
1594230300000|2020-07-08 17:45:00|3290.26|3288.76|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|680
1594230600000|2020-07-08 17:50:00|3290.26|3288.76|3289.26|3287.76|3291.76|3290.26|3289.26|3287.76|1493
1594230900000|2020-07-08 17:55:00|3290.26|3288.76|3288.26|3286.76|3290.26|3288.76|3287.26|3285.76|1541
1594231200000|2020-07-08 18:00:00|3289.26|3287.76|3287.26|3285.76|3292.26|3290.76|3287.26|3285.76|1526
1594231500000|2020-07-08 18:05:00|3287.76|3286.26|3288.26|3286.76|3289.26|3287.76|3287.26|3285.76|676
1594231800000|2020-07-08 18:10:00|3287.26|3285.76|3290.26|3288.76|3290.26|3288.76|3287.26|3285.76|880
1594232100000|2020-07-08 18:15:00|3290.76|3289.26|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|686
1594232400000|2020-07-08 18:20:00|3290.26|3288.76|3292.26|3290.76|3294.26|3292.76|3290.26|3288.76|1789
1594232700000|2020-07-08 18:25:00|3293.26|3291.76|3293.26|3291.76|3293.26|3291.76|3292.26|3290.76|1672
1594233000000|2020-07-08 18:30:00|3292.76|3291.26|3291.26|3289.76|3293.26|3291.76|3291.26|3289.76|799
1594233300000|2020-07-08 18:35:00|3291.76|3290.26|3293.26|3291.76|3293.26|3291.76|3290.26|3288.76|838
1594233600000|2020-07-08 18:40:00|3292.26|3290.76|3290.26|3288.76|3292.26|3290.76|3289.26|3287.76|771
1594233900000|2020-07-08 18:45:00|3291.26|3289.76|3291.26|3289.76|3291.26|3289.76|3289.26|3287.76|1003
1594234200000|2020-07-08 18:50:00|3292.26|3290.76|3290.26|3288.76|3293.26|3291.76|3290.26|3288.76|2141
1594234500000|2020-07-08 18:55:00|3290.76|3289.26|3295.26|3293.76|3296.26|3294.76|3290.76|3289.26|2492
1594234800000|2020-07-08 19:00:00|3296.26|3294.76|3297.26|3295.76|3297.26|3295.76|3295.26|3293.76|1303
1594235100000|2020-07-08 19:05:00|3296.26|3294.76|3299.26|3297.76|3299.26|3297.76|3296.26|3294.76|1418
1594235400000|2020-07-08 19:10:00|3300.26|3298.76|3304.26|3302.76|3304.26|3302.76|3299.26|3297.76|3156
1594235700000|2020-07-08 19:15:00|3303.76|3302.26|3304.26|3302.76|3304.26|3302.76|3303.26|3301.76|2392
1594236000000|2020-07-08 19:20:00|3305.26|3303.76|3308.26|3306.76|3308.26|3306.76|3304.26|3302.76|2394
1594236300000|2020-07-08 19:25:00|3307.26|3305.76|3306.26|3304.76|3308.76|3307.26|3305.26|3303.76|1177
1594236600000|2020-07-08 19:30:00|3307.26|3305.76|3307.26|3305.76|3308.26|3306.76|3306.26|3304.76|2061
1594236900000|2020-07-08 19:35:00|3308.26|3306.76|3305.26|3303.76|3309.26|3307.76|3304.26|3302.76|3347
1594237200000|2020-07-08 19:40:00|3306.26|3304.76|3306.26|3304.76|3307.26|3305.76|3305.26|3303.76|2639
1594237500000|2020-07-08 19:45:00|3307.26|3305.76|3308.26|3306.76|3309.26|3307.76|3305.26|3303.76|2712
1594237800000|2020-07-08 19:50:00|3309.26|3307.76|3311.26|3309.76|3311.26|3309.76|3305.26|3303.76|4003
1594238100000|2020-07-08 19:55:00|3310.26|3308.76|3311.76|3310.26|3312.26|3310.76|3310.26|3308.76|4412
1594238400000|2020-07-08 20:00:00|3313.01|3310.01|3313.01|3310.01|3315.11|3312.11|3311.21|3308.21|79
1594238700000|2020-07-08 20:05:00|3312.91|3309.91|3315.61|3312.61|3316.11|3313.11|3312.71|3309.71|0
1594239000000|2020-07-08 20:10:00|3315.41|3312.41|3316.51|3313.51|3316.71|3313.71|3314.01|3311.01|0
1594239300000|2020-07-08 20:15:00|3316.41|3313.41|3316.51|3313.51|3316.81|3313.81|3316.21|3313.21|0
1594239600000|2020-07-08 20:20:00|3316.41|3313.41|3316.71|3313.71|3316.81|3313.81|3316.41|3313.41|0
1594239900000|2020-07-08 20:25:00|3316.51|3313.51|3316.11|3313.11|3316.61|3313.61|3315.91|3312.91|0
1594240200000|2020-07-08 20:30:00|3315.51|3312.51|3318.11|3315.11|3319.11|3316.11|3315.51|3312.51|0
1594240500000|2020-07-08 20:35:00|3318.31|3315.31|3318.61|3315.61|3318.91|3315.91|3317.81|3314.81|0
1594240800000|2020-07-08 20:40:00|3318.31|3315.31|3318.11|3315.11|3318.61|3315.61|3317.81|3314.81|0
1594241100000|2020-07-08 20:45:00|3318.31|3315.31|3317.31|3314.31|3318.31|3315.31|3317.01|3314.01|0
1594241400000|2020-07-08 20:50:00|3317.01|3314.01|3317.61|3314.61|3318.11|3315.11|3317.01|3314.01|0
1594241700000|2020-07-08 20:55:00|3317.31|3314.31|3318.01|3315.01|3318.11|3315.11|3317.01|3314.01|0
1594242000000|2020-07-08 21:00:00|3317.81|3314.81|3317.81|3314.81|3318.01|3315.01|3317.61|3314.61|0
1594242300000|2020-07-08 21:05:00|3317.61|3314.61|3317.81|3314.81|3317.81|3314.81|3317.51|3314.51|0
1594242600000|2020-07-08 21:10:00|3317.51|3314.51|3317.81|3314.81|3318.01|3315.01|3317.51|3314.51|0
1594242900000|2020-07-08 21:15:00|3317.61|3314.61|3317.81|3314.81|3317.81|3314.81|3317.61|3314.61|0
1594243200000|2020-07-08 21:20:00|3317.71|3314.71|3317.61|3314.61|3317.71|3314.71|3317.61|3314.61|0
1594243500000|2020-07-08 21:25:00|3317.71|3314.71|3317.51|3314.51|3318.01|3315.01|3317.51|3314.51|0
1594244100000|2020-07-08 21:35:00|3317.91|3314.91|3317.91|3314.91|3317.91|3314.91|3317.81|3314.81|0
1594244400000|2020-07-08 21:40:00|3318.11|3315.11|3318.31|3315.31|3318.71|3315.71|3317.91|3314.91|0
1594244700000|2020-07-08 21:45:00|3318.21|3315.21|3317.31|3314.31|3318.51|3315.51|3317.21|3314.21|0
1594245000000|2020-07-08 21:50:00|3317.41|3314.41|3317.71|3314.71|3317.81|3314.81|3317.21|3314.21|0
1594245300000|2020-07-08 21:55:00|3317.61|3314.61|3317.81|3314.81|3317.91|3314.91|3317.51|3314.51|0
1594245600000|2020-07-08 22:00:00|3319.91|3316.91|3320.61|3317.61|3321.91|3318.91|3319.51|3316.51|0
1594245900000|2020-07-08 22:05:00|3320.81|3317.81|3320.61|3317.61|3321.41|3318.41|3320.61|3317.61|0
1594246200000|2020-07-08 22:10:00|3320.71|3317.71|3321.11|3318.11|3321.41|3318.41|3320.61|3317.61|0
1594246500000|2020-07-08 22:15:00|3320.81|3317.81|3320.61|3317.61|3320.81|3317.81|3320.61|3317.61|0
1594246800000|2020-07-08 22:20:00|3320.41|3317.41|3319.51|3316.51|3320.81|3317.81|3319.31|3316.31|0
1594247100000|2020-07-08 22:25:00|3319.31|3316.31|3320.41|3317.41|3320.81|3317.81|3319.31|3316.31|0
1594247400000|2020-07-08 22:30:00|3320.31|3317.31|3320.81|3317.81|3320.81|3317.81|3319.81|3316.81|0
1594247700000|2020-07-08 22:35:00|3320.61|3317.61|3320.11|3317.11|3320.61|3317.61|3319.81|3316.81|0
1594248000000|2020-07-08 22:40:00|3319.91|3316.91|3319.01|3316.01|3319.91|3316.91|3318.71|3315.71|0
1594248300000|2020-07-08 22:45:00|3318.91|3315.91|3318.71|3315.71|3319.01|3316.01|3318.21|3315.21|0
1594248600000|2020-07-08 22:50:00|3318.51|3315.51|3318.01|3315.01|3318.91|3315.91|3318.01|3315.01|0
1594248900000|2020-07-08 22:55:00|3317.71|3314.71|3319.31|3316.31|3320.31|3317.31|3317.71|3314.71|0
1594249200000|2020-07-08 23:00:00|3319.01|3316.01|3318.21|3315.21|3319.11|3316.11|3317.71|3314.71|0
1594249500000|2020-07-08 23:05:00|3318.01|3315.01|3318.51|3315.51|3319.51|3316.51|3318.01|3315.01|0
1594249800000|2020-07-08 23:10:00|3318.61|3315.61|3319.81|3316.81|3320.11|3317.11|3318.51|3315.51|0
1594250100000|2020-07-08 23:15:00|3320.11|3317.11|3319.31|3316.31|3320.31|3317.31|3319.01|3316.01|0
1594250400000|2020-07-08 23:20:00|3319.01|3316.01|3320.31|3317.31|3321.11|3318.11|3318.71|3315.71|0
1594250700000|2020-07-08 23:25:00|3320.61|3317.61|3320.11|3317.11|3320.81|3317.81|3320.11|3317.11|0
1594251000000|2020-07-08 23:30:00|3320.21|3317.21|3318.51|3315.51|3320.21|3317.21|3318.01|3315.01|0
1594251300000|2020-07-08 23:35:00|3318.71|3315.71|3319.81|3316.81|3319.81|3316.81|3318.21|3315.21|0
1594251600000|2020-07-08 23:40:00|3320.11|3317.11|3321.11|3318.11|3321.11|3318.11|3319.81|3316.81|0
1594251900000|2020-07-08 23:45:00|3320.81|3317.81|3321.41|3318.41|3322.41|3319.41|3320.81|3317.81|0
1594252200000|2020-07-08 23:50:00|3321.61|3318.61|3322.11|3319.11|3322.41|3319.41|3319.31|3316.31|0
1594252500000|2020-07-08 23:55:00|3322.31|3319.31|3320.11|3317.11|3322.31|3319.31|3319.31|3316.31|0
1594252800000|2020-07-09 00:00:00|3320.31|3317.31|3320.81|3317.81|3322.91|3319.91|3318.21|3315.21|0
1594253100000|2020-07-09 00:05:00|3321.01|3318.01|3320.11|3317.11|3322.11|3319.11|3319.51|3316.51|0
1594253400000|2020-07-09 00:10:00|3320.21|3317.21|3319.51|3316.51|3320.81|3317.81|3319.01|3316.01|0
1594253700000|2020-07-09 00:15:00|3319.31|3316.31|3314.51|3312.51|3319.51|3316.51|3313.51|3311.51|1088
1594254000000|2020-07-09 00:20:00|3313.51|3311.51|3313.01|3311.01|3315.51|3313.51|3312.51|3310.51|110
1594254300000|2020-07-09 00:25:00|3312.51|3310.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|290
1594254600000|2020-07-09 00:30:00|3313.01|3311.01|3315.51|3313.51|3317.01|3315.01|3313.01|3311.01|136
1594254900000|2020-07-09 00:35:00|3316.51|3314.51|3316.51|3314.51|3316.51|3314.51|3314.51|3312.51|360
1594255200000|2020-07-09 00:40:00|3317.51|3315.51|3317.51|3315.51|3318.51|3316.51|3317.01|3315.01|172
1594255500000|2020-07-09 00:45:00|3316.51|3314.51|3316.51|3314.51|3318.51|3316.51|3315.51|3313.51|287
1594255800000|2020-07-09 00:50:00|3315.51|3313.51|3315.51|3313.51|3315.51|3313.51|3314.51|3312.51|78
1594256100000|2020-07-09 00:55:00|3316.51|3314.51|3316.51|3314.51|3316.51|3314.51|3315.51|3313.51|44
1594256400000|2020-07-09 01:00:00|3315.51|3313.51|3312.51|3310.51|3315.51|3313.51|3311.51|3309.51|408
1594256700000|2020-07-09 01:05:00|3312.01|3310.01|3313.01|3311.01|3315.51|3313.51|3312.01|3310.01|87
1594257000000|2020-07-09 01:10:00|3312.51|3310.51|3314.01|3312.01|3314.51|3312.51|3310.51|3308.51|559
1594257300000|2020-07-09 01:15:00|3313.51|3311.51|3312.51|3310.51|3314.51|3312.51|3308.51|3306.51|839
1594257600000|2020-07-09 01:20:00|3312.01|3310.01|3312.51|3310.51|3313.51|3311.51|3311.01|3309.01|242
1594257900000|2020-07-09 01:25:00|3312.01|3310.01|3311.51|3309.51|3312.51|3310.51|3310.51|3308.51|204
1594258200000|2020-07-09 01:30:00|3310.51|3308.51|3310.51|3308.51|3312.51|3310.51|3309.51|3307.51|344
1594258500000|2020-07-09 01:35:00|3310.01|3308.01|3312.51|3310.51|3312.51|3310.51|3309.51|3307.51|168
1594258800000|2020-07-09 01:40:00|3313.01|3311.01|3313.51|3311.51|3314.51|3312.51|3313.01|3311.01|266
1594259100000|2020-07-09 01:45:00|3312.51|3310.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|72
1594259400000|2020-07-09 01:50:00|3313.51|3311.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|384
1594259700000|2020-07-09 01:55:00|3311.51|3309.51|3311.51|3309.51|3312.51|3310.51|3311.51|3309.51|111
1594260000000|2020-07-09 02:00:00|3310.51|3308.51|3311.51|3309.51|3311.51|3309.51|3309.51|3307.51|215
1594260300000|2020-07-09 02:05:00|3312.51|3310.51|3310.51|3308.51|3312.51|3310.51|3309.51|3307.51|124
1594260600000|2020-07-09 02:10:00|3311.01|3309.01|3312.51|3310.51|3312.51|3310.51|3310.51|3308.51|422
1594260900000|2020-07-09 02:15:00|3311.51|3309.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|170
1594261200000|2020-07-09 02:20:00|3313.51|3311.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|233
1594261500000|2020-07-09 02:25:00|3311.51|3309.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|174
1594261800000|2020-07-09 02:30:00|3311.51|3309.51|3309.51|3307.51|3313.51|3311.51|3309.51|3307.51|439
1594262100000|2020-07-09 02:35:00|3310.51|3308.51|3310.01|3308.01|3310.51|3308.51|3309.51|3307.51|153
1594262400000|2020-07-09 02:40:00|3310.51|3308.51|3312.51|3310.51|3312.51|3310.51|3310.01|3308.01|223
1594262700000|2020-07-09 02:45:00|3311.51|3309.51|3314.51|3312.51|3314.51|3312.51|3311.51|3309.51|470
1594263000000|2020-07-09 02:50:00|3313.51|3311.51|3315.51|3313.51|3315.51|3313.51|3313.51|3311.51|720
1594263300000|2020-07-09 02:55:00|3316.51|3314.51|3314.51|3312.51|3316.51|3314.51|3314.51|3312.51|277
1594263600000|2020-07-09 03:00:00|3314.01|3312.01|3315.51|3313.51|3315.51|3313.51|3314.01|3312.01|389
1594263900000|2020-07-09 03:05:00|3314.51|3312.51|3312.51|3310.51|3315.51|3313.51|3312.51|3310.51|188
1594264200000|2020-07-09 03:10:00|3313.01|3311.01|3316.51|3314.51|3316.51|3314.51|3313.01|3311.01|308
1594264500000|2020-07-09 03:15:00|3316.01|3314.01|3315.51|3313.51|3316.01|3314.01|3314.51|3312.51|116
1594264800000|2020-07-09 03:20:00|3316.01|3314.01|3316.51|3314.51|3317.51|3315.51|3315.51|3313.51|397
1594265100000|2020-07-09 03:25:00|3317.51|3315.51|3317.51|3315.51|3318.51|3316.51|3317.51|3315.51|169
1594265400000|2020-07-09 03:30:00|3318.01|3316.01|3319.51|3317.51|3319.51|3317.51|3317.51|3315.51|551
1594265700000|2020-07-09 03:35:00|3318.51|3316.51|3319.51|3317.51|3319.51|3317.51|3318.51|3316.51|405
1594266000000|2020-07-09 03:40:00|3318.51|3316.51|3319.51|3317.51|3319.51|3317.51|3318.51|3316.51|114
1594266300000|2020-07-09 03:45:00|3320.51|3318.51|3323.51|3321.51|3323.51|3321.51|3319.51|3317.51|793
1594266600000|2020-07-09 03:50:00|3322.51|3320.51|3323.51|3321.51|3324.51|3322.51|3322.51|3320.51|478
1594266900000|2020-07-09 03:55:00|3322.51|3320.51|3323.51|3321.51|3323.51|3321.51|3322.51|3320.51|106
1594267200000|2020-07-09 04:00:00|3324.51|3322.51|3324.51|3322.51|3325.51|3323.51|3324.51|3322.51|80
1594267500000|2020-07-09 04:05:00|3325.51|3323.51|3326.51|3324.51|3326.51|3324.51|3324.51|3322.51|294
1594267800000|2020-07-09 04:10:00|3327.51|3325.51|3326.51|3324.51|3327.51|3325.51|3326.51|3324.51|382
1594268100000|2020-07-09 04:15:00|3327.51|3325.51|3326.51|3324.51|3329.51|3327.51|3326.51|3324.51|228
1594268400000|2020-07-09 04:20:00|3327.51|3325.51|3323.51|3321.51|3327.51|3325.51|3323.51|3321.51|804
1594268700000|2020-07-09 04:25:00|3322.51|3320.51|3322.51|3320.51|3322.51|3320.51|3321.51|3319.51|197
1594269000000|2020-07-09 04:30:00|3323.51|3321.51|3323.51|3321.51|3323.51|3321.51|3323.51|3321.51|77
1594269300000|2020-07-09 04:35:00|3324.51|3322.51|3324.51|3322.51|3324.51|3322.51|3323.51|3321.51|87
1594269600000|2020-07-09 04:40:00|3325.51|3323.51|3321.51|3319.51|3325.51|3323.51|3321.51|3319.51|787
1594269900000|2020-07-09 04:45:00|3322.51|3320.51|3322.51|3320.51|3323.51|3321.51|3322.51|3320.51|101
1594270200000|2020-07-09 04:50:00|3323.51|3321.51|3321.51|3319.51|3323.51|3321.51|3321.51|3319.51|275
1594270500000|2020-07-09 04:55:00|3321.01|3319.01|3321.51|3319.51|3321.51|3319.51|3320.51|3318.51|311
1594270800000|2020-07-09 05:00:00|3321.01|3319.01|3319.51|3317.51|3321.51|3319.51|3318.51|3316.51|521
1594271100000|2020-07-09 05:05:00|3318.51|3316.51|3318.51|3316.51|3319.51|3317.51|3318.51|3316.51|394
1594271400000|2020-07-09 05:10:00|3317.51|3315.51|3317.51|3315.51|3317.51|3315.51|3315.51|3313.51|460
1594271700000|2020-07-09 05:15:00|3318.51|3316.51|3318.51|3316.51|3319.51|3317.51|3317.51|3315.51|290
1594272000000|2020-07-09 05:20:00|3317.51|3315.51|3316.51|3314.51|3317.51|3315.51|3316.51|3314.51|387
1594272300000|2020-07-09 05:25:00|3317.01|3315.01|3317.51|3315.51|3318.51|3316.51|3316.51|3314.51|331
1594272600000|2020-07-09 05:30:00|3318.51|3316.51|3315.51|3313.51|3318.51|3316.51|3315.51|3313.51|293
1594272900000|2020-07-09 05:35:00|3314.51|3312.51|3316.51|3314.51|3317.51|3315.51|3314.51|3312.51|360
1594273200000|2020-07-09 05:40:00|3317.51|3315.51|3319.51|3317.51|3320.51|3318.51|3316.51|3314.51|1068
1594273500000|2020-07-09 05:45:00|3319.01|3317.01|3317.51|3315.51|3319.01|3317.01|3316.51|3314.51|419
1594273800000|2020-07-09 05:50:00|3316.51|3314.51|3314.51|3312.51|3316.51|3314.51|3312.51|3310.51|770
1594274100000|2020-07-09 05:55:00|3315.01|3313.01|3314.51|3312.51|3315.51|3313.51|3313.51|3311.51|543
1594274400000|2020-07-09 06:00:00|3314.26|3312.76|3316.26|3314.76|3317.26|3315.76|3313.26|3311.76|2573
1594274700000|2020-07-09 06:05:00|3315.26|3313.76|3309.26|3307.76|3315.26|3313.76|3309.26|3307.76|1762
1594275000000|2020-07-09 06:10:00|3308.26|3306.76|3306.26|3304.76|3309.26|3307.76|3304.26|3302.76|3742
1594275300000|2020-07-09 06:15:00|3305.26|3303.76|3305.26|3303.76|3306.26|3304.76|3301.26|3299.76|2287
1594275600000|2020-07-09 06:20:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3305.26|3303.76|460
1594275900000|2020-07-09 06:25:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3306.26|3304.76|574
1594276200000|2020-07-09 06:30:00|3308.26|3306.76|3307.26|3305.76|3308.26|3306.76|3307.26|3305.76|597
1594276500000|2020-07-09 06:35:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3306.26|3304.76|604
1594276800000|2020-07-09 06:40:00|3306.26|3304.76|3309.26|3307.76|3309.26|3307.76|3306.26|3304.76|1133
1594277100000|2020-07-09 06:45:00|3310.26|3308.76|3306.26|3304.76|3310.26|3308.76|3306.26|3304.76|984
1594277400000|2020-07-09 06:50:00|3305.26|3303.76|3305.26|3303.76|3305.26|3303.76|3303.26|3301.76|2124
1594277700000|2020-07-09 06:55:00|3304.76|3303.26|3309.26|3307.76|3310.26|3308.76|3304.26|3302.76|1920
1594278000000|2020-07-09 07:00:00|3310.26|3308.76|3310.26|3308.76|3315.26|3313.76|3307.26|3305.76|14848
1594278300000|2020-07-09 07:05:00|3309.26|3307.76|3306.26|3304.76|3311.26|3309.76|3303.26|3301.76|8610
1594278600000|2020-07-09 07:10:00|3306.76|3305.26|3302.26|3300.76|3309.26|3307.76|3301.26|3299.76|6528
1594278900000|2020-07-09 07:15:00|3303.26|3301.76|3305.26|3303.76|3305.26|3303.76|3300.26|3298.76|3442
1594279200000|2020-07-09 07:20:00|3306.26|3304.76|3301.26|3299.76|3306.26|3304.76|3298.76|3297.26|4590
1594279500000|2020-07-09 07:25:00|3302.26|3300.76|3303.26|3301.76|3304.26|3302.76|3299.26|3297.76|3095
1594279800000|2020-07-09 07:30:00|3303.76|3302.26|3297.26|3295.76|3304.26|3302.76|3296.26|3294.76|7331
1594280100000|2020-07-09 07:35:00|3296.26|3294.76|3300.26|3298.76|3301.26|3299.76|3295.26|3293.76|4964
1594280400000|2020-07-09 07:40:00|3300.94|3299.44|3298.94|3297.44|3301.94|3300.44|3298.94|3297.44|2342
1594280700000|2020-07-09 07:45:00|3299.94|3298.44|3298.94|3297.44|3302.94|3301.44|3295.94|3294.44|5927
1594281000000|2020-07-09 07:50:00|3299.94|3298.44|3301.94|3300.44|3301.94|3300.44|3297.94|3296.44|5246
1594281300000|2020-07-09 07:55:00|3300.94|3299.44|3307.94|3306.44|3308.94|3307.44|3300.94|3299.44|3995
1594281600000|2020-07-09 08:00:00|3308.94|3307.44|3308.94|3307.44|3308.94|3307.44|3305.44|3303.94|4452
1594281900000|2020-07-09 08:05:00|3309.94|3308.44|3313.94|3312.44|3315.94|3314.44|3308.94|3307.44|8145
1594282200000|2020-07-09 08:10:00|3314.44|3312.94|3311.94|3310.44|3315.94|3314.44|3310.94|3309.44|3606
1594282500000|2020-07-09 08:15:00|3312.94|3311.44|3313.94|3312.44|3314.94|3313.44|3311.94|3310.44|1851
1594282800000|2020-07-09 08:20:00|3312.94|3311.44|3311.94|3310.44|3313.94|3312.44|3309.94|3308.44|2632
1594283100000|2020-07-09 08:25:00|3312.44|3310.94|3309.94|3308.44|3313.94|3312.44|3308.94|3307.44|1809
1594283400000|2020-07-09 08:30:00|3310.94|3309.44|3306.94|3305.44|3310.94|3309.44|3305.94|3304.44|3153
1594283700000|2020-07-09 08:35:00|3306.44|3304.94|3310.94|3309.44|3310.94|3309.44|3305.94|3304.44|3219
1594284000000|2020-07-09 08:40:00|3309.94|3308.44|3306.94|3305.44|3310.94|3309.44|3304.94|3303.44|3671
1594284300000|2020-07-09 08:45:00|3305.94|3304.44|3305.94|3304.44|3306.94|3305.44|3304.94|3303.44|2204
1594284600000|2020-07-09 08:50:00|3304.94|3303.44|3306.94|3305.44|3307.44|3305.94|3304.94|3303.44|4664
1594284900000|2020-07-09 08:55:00|3307.94|3306.44|3307.94|3306.44|3308.94|3307.44|3305.94|3304.44|3003
1594285200000|2020-07-09 09:00:00|3308.94|3307.44|3308.94|3307.44|3309.94|3308.44|3306.94|3305.44|1985
1594285500000|2020-07-09 09:05:00|3307.94|3306.44|3308.94|3307.44|3309.94|3308.44|3307.94|3306.44|2998
1594285800000|2020-07-09 09:10:00|3309.94|3308.44|3309.94|3308.44|3310.94|3309.44|3308.94|3307.44|1677
1594286100000|2020-07-09 09:15:00|3308.94|3307.44|3302.94|3301.44|3308.94|3307.44|3302.94|3301.44|2476
1594286400000|2020-07-09 09:20:00|3301.94|3300.44|3297.94|3296.44|3302.94|3301.44|3297.94|3296.44|5166
1594286700000|2020-07-09 09:25:00|3298.94|3297.44|3300.94|3299.44|3300.94|3299.44|3297.94|3296.44|2924
1594287000000|2020-07-09 09:30:00|3299.94|3298.44|3300.94|3299.44|3301.94|3300.44|3298.94|3297.44|4441
1594287300000|2020-07-09 09:35:00|3301.94|3300.44|3302.94|3301.44|3302.94|3301.44|3299.94|3298.44|1839
1594287600000|2020-07-09 09:40:00|3301.94|3300.44|3302.94|3301.44|3303.94|3302.44|3300.94|3299.44|3707
1594287900000|2020-07-09 09:45:00|3303.94|3302.44|3307.94|3306.44|3309.94|3308.44|3302.94|3301.44|5812
1594288200000|2020-07-09 09:50:00|3308.94|3307.44|3307.94|3306.44|3309.94|3308.44|3306.94|3305.44|2675
1594288500000|2020-07-09 09:55:00|3308.94|3307.44|3305.94|3304.44|3308.94|3307.44|3304.94|3303.44|4531
1594288800000|2020-07-09 10:00:00|3304.94|3303.44|3303.94|3302.44|3304.94|3303.44|3302.94|3301.44|3107
1594289100000|2020-07-09 10:05:00|3304.94|3303.44|3303.94|3302.44|3305.94|3304.44|3303.94|3302.44|1241
1594289400000|2020-07-09 10:10:00|3304.94|3303.44|3304.94|3303.44|3305.94|3304.44|3303.94|3302.44|2219
1594289700000|2020-07-09 10:15:00|3303.94|3302.44|3305.94|3304.44|3306.94|3305.44|3303.94|3302.44|1873
1594290000000|2020-07-09 10:20:00|3304.94|3303.44|3303.94|3302.44|3305.94|3304.44|3301.94|3300.44|3590
1594290300000|2020-07-09 10:25:00|3302.94|3301.44|3303.94|3302.44|3305.94|3304.44|3302.94|3301.44|2467
1594290600000|2020-07-09 10:30:00|3302.94|3301.44|3301.94|3300.44|3303.94|3302.44|3300.94|3299.44|1847
1594290900000|2020-07-09 10:35:00|3300.94|3299.44|3301.94|3300.44|3301.94|3300.44|3300.94|3299.44|1424
1594291200000|2020-07-09 10:40:00|3300.94|3299.44|3299.94|3298.44|3301.94|3300.44|3298.94|3297.44|2095
1594291500000|2020-07-09 10:45:00|3298.94|3297.44|3298.94|3297.44|3299.94|3298.44|3298.94|3297.44|2339
1594291800000|2020-07-09 10:50:00|3299.94|3298.44|3296.94|3295.44|3299.94|3298.44|3296.94|3295.44|4144
1594292100000|2020-07-09 10:55:00|3297.94|3296.44|3298.94|3297.44|3298.94|3297.44|3297.94|3296.44|1804
1594292400000|2020-07-09 11:00:00|3297.94|3296.44|3300.94|3299.44|3300.94|3299.44|3297.94|3296.44|4245
1594292700000|2020-07-09 11:05:00|3299.94|3298.44|3299.94|3298.44|3301.44|3299.94|3299.94|3298.44|1822
1594293000000|2020-07-09 11:10:00|3300.94|3299.44|3300.94|3299.44|3301.94|3300.44|3299.94|3298.44|1363
1594293300000|2020-07-09 11:15:00|3301.94|3300.44|3302.94|3301.44|3303.94|3302.44|3301.94|3300.44|1302
1594293600000|2020-07-09 11:20:00|3303.94|3302.44|3302.94|3301.44|3303.94|3302.44|3301.94|3300.44|3092
1594293900000|2020-07-09 11:25:00|3301.94|3300.44|3308.94|3307.44|3311.94|3310.44|3301.94|3300.44|8341
1594294200000|2020-07-09 11:30:00|3309.94|3308.44|3306.94|3305.44|3309.94|3308.44|3305.94|3304.44|3807
1594294500000|2020-07-09 11:35:00|3305.94|3304.44|3307.94|3306.44|3307.94|3306.44|3305.94|3304.44|2979
1594294800000|2020-07-09 11:40:00|3307.7|3306.2|3308.7|3307.2|3308.7|3307.2|3306.7|3305.2|21776
1594295100000|2020-07-09 11:45:00|3307.7|3306.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|3294
1594295400000|2020-07-09 11:50:00|3306.7|3305.2|3306.7|3305.2|3307.7|3306.2|3306.7|3305.2|2511
1594295700000|2020-07-09 11:55:00|3307.7|3306.2|3306.7|3305.2|3308.7|3307.2|3306.7|3305.2|2596
1594296000000|2020-07-09 12:00:00|3307.7|3306.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|2244
1594296300000|2020-07-09 12:05:00|3306.7|3305.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|1727
1594296600000|2020-07-09 12:10:00|3306.7|3305.2|3305.7|3304.2|3306.7|3305.2|3304.7|3303.2|3218
1594296900000|2020-07-09 12:15:00|3306.7|3305.2|3308.7|3307.2|3308.7|3307.2|3306.7|3305.2|1956
1594297200000|2020-07-09 12:20:00|3309.7|3308.2|3308.7|3307.2|3309.7|3308.2|3308.7|3307.2|2282
1594297500000|2020-07-09 12:25:00|3309.7|3308.2|3311.2|3309.7|3312.7|3311.2|3308.7|3307.2|5237
1594297800000|2020-07-09 12:30:00|3311.7|3310.2|3311.7|3310.2|3314.7|3313.2|3310.7|3309.2|6343
1594298100000|2020-07-09 12:35:00|3310.7|3309.2|3314.7|3313.2|3315.7|3314.2|3310.7|3309.2|8137
1594298400000|2020-07-09 12:40:00|3313.7|3312.2|3311.7|3310.2|3313.7|3312.2|3311.7|3310.2|4479
1594298700000|2020-07-09 12:45:00|3312.7|3311.2|3315.7|3314.2|3315.7|3314.2|3311.7|3310.2|3341
1594299000000|2020-07-09 12:50:00|3314.7|3313.2|3311.7|3310.2|3314.7|3313.2|3309.7|3308.2|4035
1594299300000|2020-07-09 12:55:00|3312.7|3311.2|3314.7|3313.2|3314.7|3313.2|3312.7|3311.2|4317
1594299600000|2020-07-09 13:00:00|3313.7|3312.2|3310.7|3309.2|3314.7|3313.2|3310.7|3309.2|4486
1594299900000|2020-07-09 13:05:00|3311.7|3310.2|3312.7|3311.2|3312.7|3311.2|3310.7|3309.2|2255
1594300200000|2020-07-09 13:10:00|3311.7|3310.2|3311.7|3310.2|3313.7|3312.2|3311.7|3310.2|3382
1594300500000|2020-07-09 13:15:00|3310.7|3309.2|3311.7|3310.2|3311.7|3310.2|3309.7|3308.2|2464
1594300800000|2020-07-09 13:20:00|3310.7|3309.2|3309.7|3308.2|3311.7|3310.2|3309.7|3308.2|3985
1594301100000|2020-07-09 13:25:00|3310.7|3309.2|3309.7|3308.2|3310.7|3309.2|3309.7|3308.2|5069
1594301400000|2020-07-09 13:30:00|3310.7|3309.2|3305.7|3304.2|3310.7|3309.2|3304.7|3303.2|8949
1594301700000|2020-07-09 13:35:00|3305.2|3303.7|3302.7|3301.2|3305.7|3304.2|3299.7|3298.2|8297
1594302000000|2020-07-09 13:40:00|3302.2|3300.7|3301.7|3300.2|3304.7|3303.2|3301.7|3300.2|8096
1594302300000|2020-07-09 13:45:00|3300.7|3299.2|3298.7|3297.2|3302.7|3301.2|3296.7|3295.2|6722
1594302600000|2020-07-09 13:50:00|3299.7|3298.2|3300.7|3299.2|3302.7|3301.2|3297.7|3296.2|7827
1594302900000|2020-07-09 13:55:00|3301.7|3300.2|3303.7|3302.2|3303.7|3302.2|3300.7|3299.2|3370
1594303200000|2020-07-09 14:00:00|3304.7|3303.2|3305.7|3304.2|3308.7|3307.2|3303.7|3302.2|7144
1594303500000|2020-07-09 14:05:00|3304.7|3303.2|3306.7|3305.2|3306.7|3305.2|3304.7|3303.2|5087
1594303800000|2020-07-09 14:10:00|3306.75|3305.25|3303.75|3302.25|3306.75|3305.25|3301.75|3300.25|7334
1594304100000|2020-07-09 14:15:00|3302.75|3301.25|3294.75|3293.25|3302.75|3301.25|3292.75|3291.25|10542
1594304400000|2020-07-09 14:20:00|3295.75|3294.25|3297.75|3296.25|3298.75|3297.25|3292.75|3291.25|12507
1594304700000|2020-07-09 14:25:00|3298.75|3297.25|3297.75|3296.25|3299.75|3298.25|3294.75|3293.25|5236
1594305000000|2020-07-09 14:30:00|3298.25|3296.75|3298.75|3297.25|3300.75|3299.25|3296.75|3295.25|6803
1594305300000|2020-07-09 14:35:00|3299.75|3298.25|3287.75|3286.25|3299.75|3298.25|3287.75|3286.25|10658
1594305600000|2020-07-09 14:40:00|3288.75|3287.25|3281.75|3280.25|3289.75|3288.25|3278.75|3277.25|21332
1594305900000|2020-07-09 14:45:00|3280.75|3279.25|3278.75|3277.25|3283.75|3282.25|3278.75|3277.25|11482
1594306200000|2020-07-09 14:50:00|3278.25|3276.75|3277.75|3276.25|3282.75|3281.25|3276.75|3275.25|11027
1594306500000|2020-07-09 14:55:00|3276.75|3275.25|3268.75|3267.25|3277.75|3276.25|3267.75|3266.25|23765
1594306800000|2020-07-09 15:00:00|3267.75|3266.25|3260.75|3259.25|3268.75|3267.25|3257.75|3256.25|23460
1594307100000|2020-07-09 15:05:00|3259.75|3258.25|3266.75|3265.25|3267.75|3266.25|3258.75|3257.25|17732
1594307400000|2020-07-09 15:10:00|3265.75|3264.25|3268.75|3267.25|3269.75|3268.25|3265.75|3264.25|10298
1594307700000|2020-07-09 15:15:00|3267.75|3266.25|3254.75|3253.25|3269.75|3268.25|3252.75|3251.25|19778
1594308000000|2020-07-09 15:20:00|3253.75|3252.25|3256.75|3255.25|3260.75|3259.25|3253.75|3252.25|20026
1594308300000|2020-07-09 15:25:00|3257.75|3256.25|3263.75|3262.25|3263.75|3262.25|3252.75|3251.25|27814
1594308600000|2020-07-09 15:30:00|3264.75|3263.25|3261.75|3260.25|3265.25|3263.75|3258.75|3257.25|48642
1594308900000|2020-07-09 15:35:00|3262.75|3261.25|3260.75|3259.25|3266.75|3265.25|3259.75|3258.25|22979
1594309200000|2020-07-09 15:40:00|3261.75|3260.25|3252.75|3251.25|3261.75|3260.25|3248.75|3247.25|17780
1594309500000|2020-07-09 15:45:00|3251.75|3250.25|3258.75|3257.25|3259.75|3258.25|3251.75|3250.25|15211
1594309800000|2020-07-09 15:50:00|3258.25|3256.75|3262.75|3261.25|3262.75|3261.25|3256.75|3255.25|8131
1594310100000|2020-07-09 15:55:00|3261.75|3260.25|3261.75|3260.25|3262.75|3261.25|3259.75|3258.25|3501
1594310400000|2020-07-09 16:00:00|3260.75|3259.25|3267.75|3266.25|3268.75|3267.25|3260.75|3259.25|6387
1594310700000|2020-07-09 16:05:00|3268.75|3267.25|3268.75|3267.25|3269.75|3268.25|3267.75|3266.25|6773
1594311000000|2020-07-09 16:10:00|3269.75|3268.25|3266.75|3265.25|3269.75|3268.25|3266.75|3265.25|5504
1594311300000|2020-07-09 16:15:00|3267.75|3266.25|3270.75|3269.25|3271.75|3270.25|3267.75|3266.25|11086
1594311600000|2020-07-09 16:20:00|3271.75|3270.25|3271.75|3270.25|3272.75|3271.25|3268.75|3267.25|1659
1594311900000|2020-07-09 16:25:00|3272.75|3271.25|3268.75|3267.25|3272.75|3271.25|3268.25|3266.75|3312
1594312200000|2020-07-09 16:30:00|3269.75|3268.25|3269.75|3268.25|3270.75|3269.25|3266.75|3265.25|3730
1594312500000|2020-07-09 16:35:00|3269.25|3267.75|3269.75|3268.25|3271.75|3270.25|3268.75|3267.25|2946
1594312800000|2020-07-09 16:40:00|3270.75|3269.25|3269.75|3268.25|3272.75|3271.25|3268.75|3267.25|1907
1594313100000|2020-07-09 16:45:00|3270.75|3269.25|3272.75|3271.25|3273.75|3272.25|3269.75|3268.25|2410
1594313400000|2020-07-09 16:50:00|3271.75|3270.25|3271.75|3270.25|3273.75|3272.25|3270.75|3269.25|2112
1594313700000|2020-07-09 16:55:00|3271.25|3269.75|3272.75|3271.25|3273.75|3272.25|3270.75|3269.25|1288
1594314000000|2020-07-09 17:00:00|3271.75|3270.25|3276.75|3275.25|3276.75|3275.25|3270.75|3269.25|4580
1594314300000|2020-07-09 17:05:00|3275.75|3274.25|3277.75|3276.25|3278.75|3277.25|3274.75|3273.25|1952
1594314600000|2020-07-09 17:10:00|3278.75|3277.25|3277.75|3276.25|3278.75|3277.25|3276.75|3275.25|1538
1594314900000|2020-07-09 17:15:00|3278.75|3277.25|3277.75|3276.25|3279.75|3278.25|3277.75|3276.25|1202
1594315200000|2020-07-09 17:20:00|3277.25|3275.75|3274.75|3273.25|3277.75|3276.25|3274.25|3272.75|709
1594315500000|2020-07-09 17:25:00|3275.75|3274.25|3275.75|3274.25|3276.75|3275.25|3273.75|3272.25|1963
1594315800000|2020-07-09 17:30:00|3274.75|3273.25|3275.75|3274.25|3275.75|3274.25|3274.75|3273.25|419
1594316100000|2020-07-09 17:35:00|3274.75|3273.25|3275.75|3274.25|3275.75|3274.25|3274.75|3273.25|486
1594316400000|2020-07-09 17:40:00|3276.25|3274.75|3273.75|3272.25|3277.75|3276.25|3273.75|3272.25|1219
1594316700000|2020-07-09 17:45:00|3273.25|3271.75|3272.75|3271.25|3273.75|3272.25|3272.75|3271.25|1011
1594317000000|2020-07-09 17:50:00|3271.75|3270.25|3270.75|3269.25|3271.75|3270.25|3269.75|3268.25|1192
1594317300000|2020-07-09 17:55:00|3269.75|3268.25|3268.75|3267.25|3270.75|3269.25|3268.75|3267.25|1500
1594317600000|2020-07-09 18:00:00|3267.75|3266.25|3270.25|3268.75|3270.75|3269.25|3267.75|3266.25|717
1594317900000|2020-07-09 18:05:00|3270.75|3269.25|3272.75|3271.25|3272.75|3271.25|3269.75|3268.25|571
1594318200000|2020-07-09 18:10:00|3271.75|3270.25|3272.75|3271.25|3272.75|3271.25|3271.75|3270.25|210
1594318500000|2020-07-09 18:15:00|3273.75|3272.25|3276.75|3275.25|3277.75|3276.25|3273.75|3272.25|1508
1594318800000|2020-07-09 18:20:00|3277.25|3275.75|3275.75|3274.25|3277.75|3276.25|3275.75|3274.25|1108
1594319100000|2020-07-09 18:25:00|3276.75|3275.25|3277.75|3276.25|3277.75|3276.25|3275.75|3274.25|371
1594319400000|2020-07-09 18:30:00|3276.75|3275.25|3275.75|3274.25|3277.75|3276.25|3275.75|3274.25|1016
1594319700000|2020-07-09 18:35:00|3276.25|3274.75|3275.75|3274.25|3276.75|3275.25|3275.75|3274.25|453
1594320000000|2020-07-09 18:40:00|3276.25|3274.75|3275.75|3274.25|3277.75|3276.25|3274.75|3273.25|295
1594320300000|2020-07-09 18:45:00|3276.75|3275.25|3277.75|3276.25|3278.75|3277.25|3275.75|3274.25|583
1594320600000|2020-07-09 18:50:00|3278.75|3277.25|3276.75|3275.25|3278.75|3277.25|3276.75|3275.25|381
1594320900000|2020-07-09 18:55:00|3277.75|3276.25|3279.75|3278.25|3279.75|3278.25|3277.75|3276.25|1762
1594321200000|2020-07-09 19:00:00|3280.75|3279.25|3281.25|3279.75|3281.75|3280.25|3280.75|3279.25|1126
1594321500000|2020-07-09 19:05:00|3280.75|3279.25|3281.75|3280.25|3281.75|3280.25|3279.75|3278.25|1000
1594321800000|2020-07-09 19:10:00|3280.75|3279.25|3284.75|3283.25|3284.75|3283.25|3280.75|3279.25|1259
1594322100000|2020-07-09 19:15:00|3285.75|3284.25|3283.25|3281.75|3286.75|3285.25|3282.75|3281.25|1586
1594322400000|2020-07-09 19:20:00|3282.75|3281.25|3278.75|3277.25|3283.75|3282.25|3277.75|3276.25|1768
1594322700000|2020-07-09 19:25:00|3278.25|3276.75|3273.75|3272.25|3278.75|3277.25|3273.75|3272.25|1370
1594323000000|2020-07-09 19:30:00|3274.75|3273.25|3271.75|3270.25|3274.75|3273.25|3269.75|3268.25|1428
1594323300000|2020-07-09 19:35:00|3271.25|3269.75|3272.75|3271.25|3272.75|3271.25|3268.75|3267.25|1554
1594323600000|2020-07-09 19:40:00|3271.75|3270.25|3273.75|3272.25|3274.75|3273.25|3270.75|3269.25|1046
1594323900000|2020-07-09 19:45:00|3274.75|3273.25|3280.75|3279.25|3282.75|3281.25|3274.75|3273.25|2242
1594324200000|2020-07-09 19:50:00|3281.75|3280.25|3277.75|3276.25|3281.75|3280.25|3277.75|3276.25|1986
1594324500000|2020-07-09 19:55:00|3276.75|3275.25|3276.75|3275.25|3278.75|3277.25|3274.75|3273.25|4197
1594324800000|2020-07-09 20:00:00|3280.1|3277.1|3278.1|3275.1|3284|3281|3276.1|3273.1|82
1594325100000|2020-07-09 20:05:00|3277.8|3274.8|3277.8|3274.8|3277.8|3274.8|3274.7|3271.7|0
1594325400000|2020-07-09 20:10:00|3277.5|3274.5|3275.5|3272.5|3277.8|3274.8|3274.7|3271.7|0
1594325700000|2020-07-09 20:15:00|3275.4|3272.4|3275.2|3272.2|3275.5|3272.5|3274.9|3271.9|0
1594326000000|2020-07-09 20:20:00|3275.1|3272.1|3274.8|3271.8|3275.3|3272.3|3274.8|3271.8|0
1594326300000|2020-07-09 20:25:00|3274.9|3271.9|3274.7|3271.7|3275.2|3272.2|3274.7|3271.7|0
1594326600000|2020-07-09 20:30:00|3274.8|3271.8|3274.8|3271.8|3276.4|3273.4|3274.3|3271.3|0
1594326900000|2020-07-09 20:35:00|3274.5|3271.5|3274.8|3271.8|3275.3|3272.3|3274.5|3271.5|0
1594327200000|2020-07-09 20:40:00|3275.1|3272.1|3276.1|3273.1|3276.4|3273.4|3274.8|3271.8|0
1594327500000|2020-07-09 20:45:00|3275.8|3272.8|3277.4|3274.4|3277.7|3274.7|3275.8|3272.8|0
1594327800000|2020-07-09 20:50:00|3277.1|3274.1|3277.4|3274.4|3277.9|3274.9|3277.1|3274.1|0
1594328100000|2020-07-09 20:55:00|3277.1|3274.1|3276.8|3273.8|3277.7|3274.7|3276.1|3273.1|0
1594328400000|2020-07-09 21:00:00|3276.9|3273.9|3276.8|3273.8|3276.9|3273.9|3276.8|3273.8|0
1594328700000|2020-07-09 21:05:00|3276.7|3273.7|3276.6|3273.6|3276.7|3273.7|3276.1|3273.1|0
1594329000000|2020-07-09 21:10:00|3276.7|3273.7|3276.5|3273.5|3276.9|3273.9|3276.1|3273.1|0
1594329300000|2020-07-09 21:15:00|3276.7|3273.7|3276.5|3273.5|3276.7|3273.7|3276.5|3273.5|0
1594329600000|2020-07-09 21:20:00|3276.6|3273.6|3276.6|3273.6|3276.7|3273.7|3276.5|3273.5|0
1594329900000|2020-07-09 21:25:00|3276.5|3273.5|3276.5|3273.5|3276.5|3273.5|3276.4|3273.4|0
1594330200000|2020-07-09 21:30:00|3276.4|3273.4|3276.3|3273.3|3276.5|3273.5|3276.2|3273.2|0
1594330500000|2020-07-09 21:35:00|3276.2|3273.2|3276.2|3273.2|3276.3|3273.3|3276.2|3273.2|0
1594330800000|2020-07-09 21:40:00|3276.3|3273.3|3276.3|3273.3|3276.3|3273.3|3276.3|3273.3|0
1594331100000|2020-07-09 21:45:00|3276|3273|3275.9|3272.9|3276.3|3273.3|3275.8|3272.8|0
1594331400000|2020-07-09 21:50:00|3276.2|3273.2|3275.9|3272.9|3276.4|3273.4|3275.5|3272.5|0
1594331700000|2020-07-09 21:55:00|3275.8|3272.8|3276.4|3273.4|3276.8|3273.8|3275.7|3272.7|0
1594332000000|2020-07-09 22:00:00|3276.9|3273.9|3279.9|3276.9|3279.9|3276.9|3276.6|3273.6|0
1594332300000|2020-07-09 22:05:00|3280.1|3277.1|3279.9|3276.9|3281.2|3278.2|3279.9|3276.9|0
1594332600000|2020-07-09 22:10:00|3279.4|3276.4|3278.6|3275.6|3279.5|3276.5|3277.9|3274.9|0
1594332900000|2020-07-09 22:15:00|3278.8|3275.8|3279.6|3276.6|3280.1|3277.1|3278.8|3275.8|0
1594333200000|2020-07-09 22:20:00|3279.4|3276.4|3280.1|3277.1|3280.1|3277.1|3279.4|3276.4|0
1594333500000|2020-07-09 22:25:00|3280.3|3277.3|3279.9|3276.9|3280.4|3277.4|3279.6|3276.6|0
1594333800000|2020-07-09 22:30:00|3280.1|3277.1|3280.1|3277.1|3280.4|3277.4|3279.6|3276.6|0
1594334100000|2020-07-09 22:35:00|3279.9|3276.9|3279.4|3276.4|3279.9|3276.9|3278.8|3275.8|0
1594334400000|2020-07-09 22:40:00|3279.6|3276.6|3279.1|3276.1|3279.6|3276.6|3278.1|3275.1|0
1594334700000|2020-07-09 22:45:00|3279.4|3276.4|3278.3|3275.3|3279.6|3276.6|3278.1|3275.1|0
1594335000000|2020-07-09 22:50:00|3278.6|3275.6|3278.6|3275.6|3278.8|3275.8|3278.3|3275.3|0
1594335300000|2020-07-09 22:55:00|3278.8|3275.8|3279.1|3276.1|3279.4|3276.4|3278.6|3275.6|0
1594335600000|2020-07-09 23:00:00|3279|3276|3278.8|3275.8|3279.1|3276.1|3278.4|3275.4|0
1594335900000|2020-07-09 23:05:00|3279.1|3276.1|3279.4|3276.4|3279.4|3276.4|3278.7|3275.7|0
1594336200000|2020-07-09 23:10:00|3279.6|3276.6|3279.4|3276.4|3279.7|3276.7|3279.4|3276.4|0
1594336500000|2020-07-09 23:15:00|3279.1|3276.1|3279.6|3276.6|3279.6|3276.6|3278.8|3275.8|0
1594336800000|2020-07-09 23:20:00|3279.9|3276.9|3282.5|3279.5|3282.9|3279.9|3279.6|3276.6|0
1594337100000|2020-07-09 23:25:00|3282.2|3279.2|3283.3|3280.3|3283.5|3280.5|3282.2|3279.2|0
1594337400000|2020-07-09 23:30:00|3283.5|3280.5|3289|3286|3289.2|3286.2|3283.3|3280.3|0
1594337700000|2020-07-09 23:35:00|3288.8|3285.8|3289.4|3286.4|3289.9|3286.9|3287.2|3284.2|0
1594338000000|2020-07-09 23:40:00|3289.2|3286.2|3288.9|3285.9|3290.5|3287.5|3288.6|3285.6|0
1594338300000|2020-07-09 23:45:00|3289.2|3286.2|3287.9|3284.9|3289.9|3286.9|3287.9|3284.9|0
1594338600000|2020-07-09 23:50:00|3288.1|3285.1|3288.1|3285.1|3288.4|3285.4|3287.9|3284.9|0
1594338900000|2020-07-09 23:55:00|3288.2|3285.2|3287.9|3284.9|3288.4|3285.4|3287.3|3284.3|0
1594339200000|2020-07-10 00:00:00|3288|3285|3287.1|3284.1|3288.5|3285.5|3285.3|3282.3|0
1594339500000|2020-07-10 00:05:00|3287.3|3284.3|3286.6|3283.6|3287.6|3284.6|3285|3282|0
1594339800000|2020-07-10 00:10:00|3286.8|3283.8|3286.6|3283.6|3287.2|3284.2|3284.7|3281.7|0
1594340100000|2020-07-10 00:15:00|3286.8|3283.8|3288|3286|3289|3287|3285|3283|833
1594340400000|2020-07-10 00:20:00|3288.5|3286.5|3287|3285|3288.5|3286.5|3287|3285|519
1594340700000|2020-07-10 00:25:00|3288|3286|3287|3285|3289|3287|3287|3285|260
1594341000000|2020-07-10 00:30:00|3287.5|3285.5|3291|3289|3291|3289|3287|3285|445
1594341300000|2020-07-10 00:35:00|3290|3288|3290|3288|3290|3288|3289|3287|309
1594341600000|2020-07-10 00:40:00|3289|3287|3288|3286|3290|3288|3287|3285|241
1594341900000|2020-07-10 00:45:00|3287|3285|3283|3281|3287|3285|3283|3281|303
1594342200000|2020-07-10 00:50:00|3282|3280|3277|3275|3282|3280|3273.5|3271.5|549
1594342500000|2020-07-10 00:55:00|3278|3276|3276|3274|3280|3278|3275|3273|389
1594342800000|2020-07-10 01:00:00|3275|3273|3279|3277|3280|3278|3273|3271|365
1594343100000|2020-07-10 01:05:00|3278.5|3276.5|3279|3277|3279.5|3277.5|3276.5|3274.5|93
1594343400000|2020-07-10 01:10:00|3280|3278|3277.5|3275.5|3281|3279|3276.5|3274.5|329
1594343700000|2020-07-10 01:15:00|3278|3276|3273|3271|3281|3279|3272|3270|853
1594344000000|2020-07-10 01:20:00|3273.5|3271.5|3272|3270|3274|3272|3271|3269|352
1594344300000|2020-07-10 01:25:00|3272.5|3270.5|3274|3272|3276|3274|3272.5|3270.5|183
1594344600000|2020-07-10 01:30:00|3274.5|3272.5|3278|3276|3279|3277|3274|3272|338
1594344900000|2020-07-10 01:35:00|3278.5|3276.5|3275|3273|3279|3277|3275|3273|114
1594345200000|2020-07-10 01:40:00|3276|3274|3276|3274|3277|3275|3273.5|3271.5|158
1594345500000|2020-07-10 01:45:00|3276.5|3274.5|3280|3278|3281|3279|3276|3274|228
1594345800000|2020-07-10 01:50:00|3279.5|3277.5|3281|3279|3281|3279|3279|3277|99
1594346100000|2020-07-10 01:55:00|3280.5|3278.5|3280|3278|3282|3280|3280|3278|164
1594346400000|2020-07-10 02:00:00|3279.5|3277.5|3279|3277|3279.5|3277.5|3277|3275|128
1594346700000|2020-07-10 02:05:00|3280|3278|3280|3278|3282|3280|3280|3278|109
1594347000000|2020-07-10 02:10:00|3281|3279|3281|3279|3282|3280|3279|3277|152
1594347300000|2020-07-10 02:15:00|3282|3280|3278|3276|3282|3280|3277|3275|222
1594347600000|2020-07-10 02:20:00|3279|3277|3278|3276|3280|3278|3278|3276|65
1594347900000|2020-07-10 02:25:00|3278.5|3276.5|3276|3274|3280|3278|3276|3274|110
1594348200000|2020-07-10 02:30:00|3277|3275|3275|3273|3277|3275|3274.5|3272.5|277
1594348500000|2020-07-10 02:35:00|3275.5|3273.5|3275|3273|3277|3275|3274|3272|162
1594348800000|2020-07-10 02:40:00|3274.5|3272.5|3271|3269|3275|3273|3271|3269|339
1594349100000|2020-07-10 02:45:00|3271.5|3269.5|3271|3269|3273|3271|3270|3268|382
1594349400000|2020-07-10 02:50:00|3271.5|3269.5|3271|3269|3273|3271|3271|3269|249
1594349700000|2020-07-10 02:55:00|3271.5|3269.5|3271|3269|3272|3270|3270|3268|41
1594350000000|2020-07-10 03:00:00|3272|3270|3272.5|3270.5|3273|3271|3271|3269|159
1594350300000|2020-07-10 03:05:00|3273|3271|3274|3272|3274.5|3272.5|3272|3270|82
1594350600000|2020-07-10 03:10:00|3273|3271|3274|3272|3274|3272|3273|3271|140
1594350900000|2020-07-10 03:15:00|3273|3271|3269|3267|3274|3272|3269|3267|183
1594351200000|2020-07-10 03:20:00|3268.5|3266.5|3271|3269|3271.5|3269.5|3268.5|3266.5|137
1594351500000|2020-07-10 03:25:00|3271.5|3269.5|3272|3270|3272.5|3270.5|3270|3268|192
1594351800000|2020-07-10 03:30:00|3273|3271|3274|3272|3275|3273|3272.5|3270.5|178
1594352100000|2020-07-10 03:35:00|3275|3273|3275|3273|3275|3273|3274|3272|135
1594352400000|2020-07-10 03:40:00|3274|3272|3273|3271|3275|3273|3273|3271|278
1594352700000|2020-07-10 03:45:00|3272|3270|3274|3272|3274|3272|3272|3270|311
1594353000000|2020-07-10 03:50:00|3274.5|3272.5|3274|3272|3275|3273|3274|3272|106
1594353300000|2020-07-10 03:55:00|3275|3273|3274|3272|3275|3273|3274|3272|107
1594353600000|2020-07-10 04:00:00|3275|3273|3275|3273|3275|3273|3274|3272|90
1594353900000|2020-07-10 04:05:00|3274|3272|3273|3271|3274|3272|3272|3270|445
1594354200000|2020-07-10 04:10:00|3273.5|3271.5|3274|3272|3274|3272|3273|3271|142
1594354500000|2020-07-10 04:15:00|3273|3271|3272|3270|3273|3271|3271|3269|186
1594354800000|2020-07-10 04:20:00|3271.5|3269.5|3269|3267|3272|3270|3268|3266|265
1594355100000|2020-07-10 04:25:00|3270|3268|3269|3267|3270|3268|3267.5|3265.5|169
1594355400000|2020-07-10 04:30:00|3268|3266|3270.5|3268.5|3271|3269|3268|3266|136
1594355700000|2020-07-10 04:35:00|3271|3269|3271|3269|3271|3269|3269.5|3267.5|65
1594356000000|2020-07-10 04:40:00|3270|3268|3268.5|3266.5|3271|3269|3268|3266|272
1594356300000|2020-07-10 04:45:00|3269|3267|3268|3266|3271|3269|3267.5|3265.5|229
1594356600000|2020-07-10 04:50:00|3267.5|3265.5|3265|3263|3267.5|3265.5|3264|3262|612
1594356900000|2020-07-10 04:55:00|3264.5|3262.5|3260.5|3258.5|3264.5|3262.5|3260|3258|637
1594357200000|2020-07-10 05:00:00|3260|3258|3258.5|3256.5|3261|3259|3256.5|3254.5|355
1594357500000|2020-07-10 05:05:00|3258|3256|3258|3256|3260|3258|3257|3255|245
1594357800000|2020-07-10 05:10:00|3257.5|3255.5|3255|3253|3258|3256|3255|3253|934
1594358100000|2020-07-10 05:15:00|3254.5|3252.5|3253|3251|3256|3254|3253|3251|512
1594358400000|2020-07-10 05:20:00|3253.5|3251.5|3254|3252|3257|3255|3253|3251|645
1594358700000|2020-07-10 05:25:00|3254.5|3252.5|3256|3254|3256|3254|3253|3251|348
1594359000000|2020-07-10 05:30:00|3255|3253|3252|3250|3255|3253|3250|3248|443
1594359300000|2020-07-10 05:35:00|3251|3249|3247|3245|3252|3250|3246|3244|602
1594359600000|2020-07-10 05:40:00|3248|3246|3248|3246|3249|3247|3248|3246|428
1594359900000|2020-07-10 05:45:00|3249|3247|3250|3248|3251|3249|3248|3246|623
1594360200000|2020-07-10 05:50:00|3249|3247|3250|3248|3252|3250|3248.5|3246.5|1040
1594360500000|2020-07-10 05:55:00|3250.5|3248.5|3246|3244|3250.5|3248.5|3245.5|3243.5|981
1594360800000|2020-07-10 06:00:00|3245.75|3244.25|3253.75|3252.25|3253.75|3252.25|3245.75|3244.25|4447
1594361100000|2020-07-10 06:05:00|3252.75|3251.25|3251.75|3250.25|3253.75|3252.25|3248.75|3247.25|2413
1594361400000|2020-07-10 06:10:00|3250.75|3249.25|3245.75|3244.25|3251.75|3250.25|3245.75|3244.25|2071
1594361700000|2020-07-10 06:15:00|3246.25|3244.75|3240.75|3239.25|3246.75|3245.25|3239.75|3238.25|3108
1594362000000|2020-07-10 06:20:00|3239.75|3238.25|3241.75|3240.25|3244.75|3243.25|3239.75|3238.25|1565
1594362300000|2020-07-10 06:25:00|3242.25|3240.75|3244.75|3243.25|3244.75|3243.25|3241.75|3240.25|600
1594362600000|2020-07-10 06:30:00|3245.75|3244.25|3242.75|3241.25|3245.75|3244.25|3241.75|3240.25|1939
1594362900000|2020-07-10 06:35:00|3243.75|3242.25|3243.75|3242.25|3245.75|3244.25|3241.75|3240.25|1528
1594363200000|2020-07-10 06:40:00|3244.75|3243.25|3242.75|3241.25|3244.75|3243.25|3241.75|3240.25|1350
1594363500000|2020-07-10 06:45:00|3241.75|3240.25|3237.75|3236.25|3243.75|3242.25|3236.75|3235.25|2741
1594363800000|2020-07-10 06:50:00|3237.25|3235.75|3237.75|3236.25|3237.75|3236.25|3234.75|3233.25|3928
1594364100000|2020-07-10 06:55:00|3236.75|3235.25|3239.75|3238.25|3240.75|3239.25|3235.75|3234.25|3212
1594364400000|2020-07-10 07:00:00|3240.75|3239.25|3244.75|3243.25|3248.75|3247.25|3239.75|3238.25|13851
1594364700000|2020-07-10 07:05:00|3244.25|3242.75|3248.75|3247.25|3251.75|3250.25|3242.75|3241.25|8728
1594365000000|2020-07-10 07:10:00|3247.75|3246.25|3243.75|3242.25|3250.75|3249.25|3241.75|3240.25|6067
1594365300000|2020-07-10 07:15:00|3244.75|3243.25|3243.75|3242.25|3246.75|3245.25|3239.75|3238.25|5659
1594365600000|2020-07-10 07:20:00|3242.75|3241.25|3248.75|3247.25|3249.75|3248.25|3242.75|3241.25|4752
1594365900000|2020-07-10 07:25:00|3247.75|3246.25|3252.75|3251.25|3253.75|3252.25|3246.75|3245.25|6305
1594366200000|2020-07-10 07:30:00|3253.75|3252.25|3255.75|3254.25|3258.75|3257.25|3253.75|3252.25|8333
1594366500000|2020-07-10 07:35:00|3256.75|3255.25|3251.75|3250.25|3257.75|3256.25|3251.75|3250.25|4793
1594366800000|2020-07-10 07:40:00|3251.8|3250.3|3252.8|3251.3|3256.8|3255.3|3250.8|3249.3|5339
1594367100000|2020-07-10 07:45:00|3253.8|3252.3|3252.8|3251.3|3254.8|3253.3|3251.8|3250.3|3255
1594367400000|2020-07-10 07:50:00|3253.8|3252.3|3257.8|3256.3|3261.8|3260.3|3252.8|3251.3|6145
1594367700000|2020-07-10 07:55:00|3258.8|3257.3|3261.8|3260.3|3261.8|3260.3|3255.8|3254.3|7343
1594368000000|2020-07-10 08:00:00|3262.8|3261.3|3274.8|3273.3|3277.8|3276.3|3262.8|3261.3|15224
1594368300000|2020-07-10 08:05:00|3275.8|3274.3|3278.8|3277.3|3282.8|3281.3|3273.8|3272.3|11113
1594368600000|2020-07-10 08:10:00|3277.8|3276.3|3275.8|3274.3|3280.8|3279.3|3274.8|3273.3|14129
1594368900000|2020-07-10 08:15:00|3276.8|3275.3|3274.8|3273.3|3280.8|3279.3|3274.8|3273.3|7658
1594369200000|2020-07-10 08:20:00|3275.8|3274.3|3275.3|3273.8|3276.8|3275.3|3273.8|3272.3|5982
1594369500000|2020-07-10 08:25:00|3274.8|3273.3|3274.8|3273.3|3277.8|3276.3|3272.8|3271.3|7949
1594369800000|2020-07-10 08:30:00|3274.3|3272.8|3268.8|3267.3|3276.8|3275.3|3268.3|3266.8|5263
1594370100000|2020-07-10 08:35:00|3269.8|3268.3|3269.8|3268.3|3271.8|3270.3|3267.8|3266.3|4949
1594370400000|2020-07-10 08:40:00|3270.3|3268.8|3270.8|3269.3|3271.8|3270.3|3267.8|3266.3|2040
1594370700000|2020-07-10 08:45:00|3271.8|3270.3|3265.8|3264.3|3273.8|3272.3|3263.8|3262.3|5583
1594371000000|2020-07-10 08:50:00|3264.8|3263.3|3264.8|3263.3|3267.3|3265.8|3262.8|3261.3|4661
1594371300000|2020-07-10 08:55:00|3263.8|3262.3|3267.8|3266.3|3267.8|3266.3|3263.8|3262.3|2395
1594371600000|2020-07-10 09:00:00|3268.3|3266.8|3265.8|3264.3|3269.8|3268.3|3265.8|3264.3|2985
1594371900000|2020-07-10 09:05:00|3266.8|3265.3|3258.8|3257.3|3267.8|3266.3|3258.8|3257.3|4772
1594372200000|2020-07-10 09:10:00|3259.8|3258.3|3259.8|3258.3|3260.8|3259.3|3256.8|3255.3|4528
1594372500000|2020-07-10 09:15:00|3260.8|3259.3|3261.8|3260.3|3261.8|3260.3|3258.8|3257.3|7256
1594372800000|2020-07-10 09:20:00|3260.8|3259.3|3263.8|3262.3|3264.8|3263.3|3259.8|3258.3|5522
1594373100000|2020-07-10 09:25:00|3262.8|3261.3|3263.8|3262.3|3265.8|3264.3|3262.8|3261.3|4178
1594373400000|2020-07-10 09:30:00|3262.8|3261.3|3267.8|3266.3|3268.8|3267.3|3262.8|3261.3|5222
1594373700000|2020-07-10 09:35:00|3268.8|3267.3|3267.8|3266.3|3269.8|3268.3|3266.8|3265.3|5962
1594374000000|2020-07-10 09:40:00|3268.8|3267.3|3269.8|3268.3|3269.8|3268.3|3267.8|3266.3|4642
1594374300000|2020-07-10 09:45:00|3268.8|3267.3|3266.8|3265.3|3270.8|3269.3|3266.8|3265.3|3412
1594374600000|2020-07-10 09:50:00|3267.8|3266.3|3273.8|3272.3|3273.8|3272.3|3267.8|3266.3|6435
1594374900000|2020-07-10 09:55:00|3272.8|3271.3|3270.8|3269.3|3276.8|3275.3|3269.8|3268.3|11591
1594375200000|2020-07-10 10:00:00|3271.8|3270.3|3270.8|3269.3|3274.8|3273.3|3270.3|3268.8|6172
1594375500000|2020-07-10 10:05:00|3271.8|3270.3|3272.8|3271.3|3272.8|3271.3|3270.8|3269.3|4256
1594375800000|2020-07-10 10:10:00|3273.8|3272.3|3270.8|3269.3|3273.8|3272.3|3269.8|3268.3|3688
1594376100000|2020-07-10 10:15:00|3269.8|3268.3|3266.8|3265.3|3269.8|3268.3|3265.8|3264.3|2699
1594376400000|2020-07-10 10:20:00|3265.8|3264.3|3267.8|3266.3|3267.8|3266.3|3265.8|3264.3|2243
1594376700000|2020-07-10 10:25:00|3268.8|3267.3|3269.8|3268.3|3269.8|3268.3|3266.8|3265.3|3131
1594377000000|2020-07-10 10:30:00|3270.8|3269.3|3271.8|3270.3|3271.8|3270.3|3269.8|3268.3|3970
1594377300000|2020-07-10 10:35:00|3272.8|3271.3|3275.8|3274.3|3275.8|3274.3|3272.8|3271.3|3668
1594377600000|2020-07-10 10:40:00|3274.8|3273.3|3276.8|3275.3|3277.8|3276.3|3274.8|3273.3|2259
1594377900000|2020-07-10 10:45:00|3275.8|3274.3|3275.8|3274.3|3275.8|3274.3|3274.8|3273.3|1138
1594378200000|2020-07-10 10:50:00|3276.8|3275.3|3276.8|3275.3|3277.8|3276.3|3275.8|3274.3|1951
1594378500000|2020-07-10 10:55:00|3275.8|3274.3|3278.8|3277.3|3278.8|3277.3|3275.8|3274.3|1881
1594378800000|2020-07-10 11:00:00|3279.8|3278.3|3281.8|3280.3|3281.8|3280.3|3277.8|3276.3|3619
1594379100000|2020-07-10 11:05:00|3283.3|3281.8|3284.8|3283.3|3287.8|3286.3|3281.8|3280.3|6417
1594379400000|2020-07-10 11:10:00|3285.8|3284.3|3285.8|3284.3|3286.8|3285.3|3284.8|3283.3|1939
1594379700000|2020-07-10 11:15:00|3286.8|3285.3|3284.8|3283.3|3286.8|3285.3|3283.8|3282.3|2373
1594380000000|2020-07-10 11:20:00|3285.8|3284.3|3286.8|3285.3|3288.8|3287.3|3285.8|3284.3|4977
1594380300000|2020-07-10 11:25:00|3287.8|3286.3|3284.8|3283.3|3287.8|3286.3|3283.8|3282.3|1904
1594380600000|2020-07-10 11:30:00|3283.8|3282.3|3281.8|3280.3|3283.8|3282.3|3281.8|3280.3|6680
1594380900000|2020-07-10 11:35:00|3282.8|3281.3|3283.8|3282.3|3284.8|3283.3|3281.8|3280.3|2024
1594381200000|2020-07-10 11:40:00|3283.72|3282.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|4325
1594381500000|2020-07-10 11:45:00|3283.72|3282.22|3275.72|3274.22|3283.72|3282.22|3274.72|3273.22|5956
1594381800000|2020-07-10 11:50:00|3276.22|3274.72|3275.72|3274.22|3277.72|3276.22|3274.72|3273.22|1677
1594382100000|2020-07-10 11:55:00|3275.22|3273.72|3276.72|3275.22|3276.72|3275.22|3273.72|3272.22|3204
1594382400000|2020-07-10 12:00:00|3275.72|3274.22|3275.72|3274.22|3276.72|3275.22|3273.72|3272.22|2197
1594382700000|2020-07-10 12:05:00|3274.72|3273.22|3274.72|3273.22|3276.72|3275.22|3273.72|3272.22|2857
1594383000000|2020-07-10 12:10:00|3273.72|3272.22|3272.72|3271.22|3273.72|3272.22|3270.72|3269.22|3597
1594383300000|2020-07-10 12:15:00|3271.72|3270.22|3275.72|3274.22|3275.72|3274.22|3271.72|3270.22|2184
1594383600000|2020-07-10 12:20:00|3274.72|3273.22|3272.72|3271.22|3275.72|3274.22|3271.72|3270.22|3775
1594383900000|2020-07-10 12:25:00|3271.72|3270.22|3271.72|3270.22|3273.72|3272.22|3269.72|3268.22|2554
1594384200000|2020-07-10 12:30:00|3272.22|3270.72|3277.72|3276.22|3278.72|3277.22|3272.22|3270.72|11050
1594384500000|2020-07-10 12:35:00|3276.72|3275.22|3285.72|3284.22|3285.72|3284.22|3276.72|3275.22|7678
1594384800000|2020-07-10 12:40:00|3286.72|3285.22|3280.72|3279.22|3287.72|3286.22|3280.72|3279.22|8344
1594385100000|2020-07-10 12:45:00|3281.72|3280.22|3283.72|3282.22|3285.72|3284.22|3281.72|3280.22|4918
1594385400000|2020-07-10 12:50:00|3284.72|3283.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|3431
1594385700000|2020-07-10 12:55:00|3281.72|3280.22|3283.72|3282.22|3283.72|3282.22|3281.72|3280.22|1255
1594386000000|2020-07-10 13:00:00|3284.72|3283.22|3289.72|3288.22|3290.72|3289.22|3284.72|3283.22|5318
1594386300000|2020-07-10 13:05:00|3290.72|3289.22|3285.72|3284.22|3291.72|3290.22|3285.72|3284.22|5485
1594386600000|2020-07-10 13:10:00|3286.72|3285.22|3284.72|3283.22|3287.72|3286.22|3283.72|3282.22|2578
1594386900000|2020-07-10 13:15:00|3285.72|3284.22|3283.72|3282.22|3286.72|3285.22|3283.72|3282.22|1932
1594387200000|2020-07-10 13:20:00|3284.72|3283.22|3285.72|3284.22|3286.72|3285.22|3284.72|3283.22|2398
1594387500000|2020-07-10 13:25:00|3284.72|3283.22|3284.72|3283.22|3287.72|3286.22|3284.72|3283.22|3103
1594387800000|2020-07-10 13:30:00|3285.72|3284.22|3282.72|3281.22|3289.72|3288.22|3281.72|3280.22|6655
1594388100000|2020-07-10 13:35:00|3281.72|3280.22|3289.72|3288.22|3289.72|3288.22|3280.72|3279.22|6818
1594388400000|2020-07-10 13:40:00|3290.72|3289.22|3293.72|3292.22|3294.72|3293.22|3286.72|3285.22|8817
1594388700000|2020-07-10 13:45:00|3294.72|3293.22|3288.72|3287.22|3294.72|3293.22|3287.72|3286.22|11294
1594389000000|2020-07-10 13:50:00|3289.22|3287.72|3282.72|3281.22|3289.72|3288.22|3281.72|3280.22|9569
1594389300000|2020-07-10 13:55:00|3281.72|3280.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|7252
1594389600000|2020-07-10 14:00:00|3281.72|3280.22|3276.72|3275.22|3281.72|3280.22|3275.72|3274.22|7047
1594389900000|2020-07-10 14:05:00|3277.72|3276.22|3278.72|3277.22|3280.72|3279.22|3276.72|3275.22|5095
1594390200000|2020-07-10 14:10:00|3278.98|3277.48|3282.98|3281.48|3282.98|3281.48|3277.98|3276.48|4824
1594390500000|2020-07-10 14:15:00|3283.98|3282.48|3279.98|3278.48|3283.98|3282.48|3279.98|3278.48|5866
1594390800000|2020-07-10 14:20:00|3280.98|3279.48|3279.98|3278.48|3282.98|3281.48|3278.98|3277.48|5843
1594391100000|2020-07-10 14:25:00|3280.98|3279.48|3287.98|3286.48|3289.98|3288.48|3280.98|3279.48|5850
1594391400000|2020-07-10 14:30:00|3286.98|3285.48|3291.98|3290.48|3294.98|3293.48|3285.98|3284.48|9727
1594391700000|2020-07-10 14:35:00|3292.98|3291.48|3292.98|3291.48|3292.98|3291.48|3290.98|3289.48|4460
1594392000000|2020-07-10 14:40:00|3293.98|3292.48|3298.98|3297.48|3300.98|3299.48|3292.98|3291.48|10891
1594392300000|2020-07-10 14:45:00|3299.98|3298.48|3295.98|3294.48|3300.98|3299.48|3295.48|3293.98|6381
1594392600000|2020-07-10 14:50:00|3296.98|3295.48|3298.98|3297.48|3299.98|3298.48|3292.98|3291.48|4295
1594392900000|2020-07-10 14:55:00|3299.48|3297.98|3297.98|3296.48|3299.98|3298.48|3296.98|3295.48|6989
1594393200000|2020-07-10 15:00:00|3296.98|3295.48|3292.98|3291.48|3298.98|3297.48|3292.98|3291.48|7591
1594393500000|2020-07-10 15:05:00|3293.98|3292.48|3295.98|3294.48|3296.98|3295.48|3292.98|3291.48|4622
1594393800000|2020-07-10 15:10:00|3296.98|3295.48|3295.98|3294.48|3297.98|3296.48|3293.98|3292.48|3895
1594394100000|2020-07-10 15:15:00|3296.98|3295.48|3295.98|3294.48|3297.98|3296.48|3294.98|3293.48|4457
1594394400000|2020-07-10 15:20:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3294.98|3293.48|4925
1594394700000|2020-07-10 15:25:00|3296.98|3295.48|3294.98|3293.48|3297.98|3296.48|3294.98|3293.48|12025
1594395000000|2020-07-10 15:30:00|3293.98|3292.48|3295.98|3294.48|3298.98|3297.48|3292.98|3291.48|39018
1594395300000|2020-07-10 15:35:00|3296.98|3295.48|3300.98|3299.48|3301.98|3300.48|3296.98|3295.48|23557
1594395600000|2020-07-10 15:40:00|3301.98|3300.48|3304.98|3303.48|3305.98|3304.48|3300.98|3299.48|8906
1594395900000|2020-07-10 15:45:00|3303.98|3302.48|3302.98|3301.48|3304.98|3303.48|3301.98|3300.48|12027
1594396200000|2020-07-10 15:50:00|3303.98|3302.48|3303.98|3302.48|3304.98|3303.48|3302.98|3301.48|6866
1594396500000|2020-07-10 15:55:00|3302.98|3301.48|3303.98|3302.48|3304.98|3303.48|3301.98|3300.48|3845
1594396800000|2020-07-10 16:00:00|3304.98|3303.48|3302.98|3301.48|3304.98|3303.48|3301.98|3300.48|3143
1594397100000|2020-07-10 16:05:00|3303.98|3302.48|3304.98|3303.48|3305.98|3304.48|3302.98|3301.48|2815
1594397400000|2020-07-10 16:10:00|3305.98|3304.48|3303.98|3302.48|3305.98|3304.48|3302.98|3301.48|2005
1594397700000|2020-07-10 16:15:00|3302.98|3301.48|3299.98|3298.48|3302.98|3301.48|3298.98|3297.48|4013
1594398000000|2020-07-10 16:20:00|3300.98|3299.48|3299.98|3298.48|3301.98|3300.48|3298.98|3297.48|3744
1594398300000|2020-07-10 16:25:00|3300.98|3299.48|3295.98|3294.48|3300.98|3299.48|3295.98|3294.48|1713
1594398600000|2020-07-10 16:30:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3295.98|3294.48|1489
1594398900000|2020-07-10 16:35:00|3298.98|3297.48|3295.98|3294.48|3298.98|3297.48|3295.98|3294.48|959
1594399200000|2020-07-10 16:40:00|3296.98|3295.48|3297.98|3296.48|3297.98|3296.48|3292.98|3291.48|2602
1594399500000|2020-07-10 16:45:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3296.98|3295.48|967
1594399800000|2020-07-10 16:50:00|3298.98|3297.48|3299.98|3298.48|3299.98|3298.48|3298.98|3297.48|901
1594400100000|2020-07-10 16:55:00|3299.48|3297.98|3300.98|3299.48|3300.98|3299.48|3298.98|3297.48|720
1594400400000|2020-07-10 17:00:00|3300.48|3298.98|3301.98|3300.48|3301.98|3300.48|3299.98|3298.48|1236
1594400700000|2020-07-10 17:05:00|3302.98|3301.48|3302.98|3301.48|3303.98|3302.48|3301.98|3300.48|880
1594401000000|2020-07-10 17:10:00|3301.98|3300.48|3301.98|3300.48|3302.98|3301.48|3300.98|3299.48|550
1594401300000|2020-07-10 17:15:00|3302.98|3301.48|3301.98|3300.48|3302.98|3301.48|3300.98|3299.48|619
1594401600000|2020-07-10 17:20:00|3302.98|3301.48|3302.98|3301.48|3303.98|3302.48|3301.98|3300.48|1342
1594401900000|2020-07-10 17:25:00|3301.98|3300.48|3302.98|3301.48|3302.98|3301.48|3301.98|3300.48|430
1594402200000|2020-07-10 17:30:00|3303.98|3302.48|3302.98|3301.48|3303.98|3302.48|3302.98|3301.48|329
1594402500000|2020-07-10 17:35:00|3303.48|3301.98|3303.98|3302.48|3304.98|3303.48|3302.98|3301.48|890
1594402800000|2020-07-10 17:40:00|3304.98|3303.48|3305.98|3304.48|3305.98|3304.48|3303.98|3302.48|691
1594403100000|2020-07-10 17:45:00|3306.98|3305.48|3306.98|3305.48|3306.98|3305.48|3305.98|3304.48|889
1594403400000|2020-07-10 17:50:00|3307.98|3306.48|3306.98|3305.48|3307.98|3306.48|3306.98|3305.48|1010
1594403700000|2020-07-10 17:55:00|3307.98|3306.48|3306.98|3305.48|3307.98|3306.48|3305.98|3304.48|538
1594404000000|2020-07-10 18:00:00|3305.98|3304.48|3306.98|3305.48|3306.98|3305.48|3305.98|3304.48|701
1594404300000|2020-07-10 18:05:00|3305.98|3304.48|3305.98|3304.48|3306.98|3305.48|3305.98|3304.48|705
1594404600000|2020-07-10 18:10:00|3306.98|3305.48|3304.98|3303.48|3306.98|3305.48|3304.98|3303.48|384
1594404900000|2020-07-10 18:15:00|3305.98|3304.48|3304.98|3303.48|3305.98|3304.48|3303.98|3302.48|571
1594405200000|2020-07-10 18:20:00|3303.98|3302.48|3304.98|3303.48|3304.98|3303.48|3303.98|3302.48|782
1594405500000|2020-07-10 18:25:00|3305.98|3304.48|3305.98|3304.48|3306.98|3305.48|3305.98|3304.48|274
1594405800000|2020-07-10 18:30:00|3306.98|3305.48|3307.98|3306.48|3307.98|3306.48|3306.98|3305.48|668
1594406100000|2020-07-10 18:35:00|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|668
1594406400000|2020-07-10 18:40:00|3309.98|3308.48|3308.98|3307.48|3309.98|3308.48|3308.98|3307.48|1071
1594406700000|2020-07-10 18:45:00|3309.98|3308.48|3309.98|3308.48|3310.98|3309.48|3308.98|3307.48|1073
1594407000000|2020-07-10 18:50:00|3309.48|3307.98|3309.98|3308.48|3309.98|3308.48|3308.98|3307.48|467
1594407300000|2020-07-10 18:55:00|3309.48|3307.98|3309.98|3308.48|3309.98|3308.48|3308.98|3307.48|389
1594407600000|2020-07-10 19:00:00|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|3306.98|3305.48|1282
1594407900000|2020-07-10 19:05:00|3307.98|3306.48|3307.98|3306.48|3309.98|3308.48|3306.98|3305.48|665
1594408200000|2020-07-10 19:10:00|3306.98|3305.48|3309.98|3308.48|3309.98|3308.48|3306.98|3305.48|447
1594408500000|2020-07-10 19:15:00|3310.98|3309.48|3312.98|3311.48|3312.98|3311.48|3309.98|3308.48|1168
1594408800000|2020-07-10 19:20:00|3313.48|3311.98|3313.98|3312.48|3313.98|3312.48|3312.98|3311.48|658
1594409100000|2020-07-10 19:25:00|||||||||120
1594409400000|2020-07-10 19:30:00|3314.98|3313.48|3315.98|3314.48|3315.98|3314.48|3312.98|3311.48|1865
1594409700000|2020-07-10 19:35:00|3316.98|3315.48|3314.98|3313.48|3316.98|3315.48|3312.98|3311.48|1915
1594410000000|2020-07-10 19:40:00|3315.98|3314.48|3312.98|3311.48|3315.98|3314.48|3312.98|3311.48|1253
1594410300000|2020-07-10 19:45:00|3313.98|3312.48|3315.98|3314.48|3315.98|3314.48|3313.98|3312.48|1615
1594410600000|2020-07-10 19:50:00|3316.98|3315.48|3319.98|3318.48|3319.98|3318.48|3315.98|3314.48|2812
1594410900000|2020-07-10 19:55:00|3318.98|3317.48|3316.98|3315.48|3318.98|3317.48|3315.98|3314.48|4310
1594411200000|2020-07-10 20:00:00|3316.13|3313.13|3317.23|3314.23|3318.23|3315.23|3316.13|3313.13|103
1594411500000|2020-07-10 20:05:00|3317.03|3314.03|3319.03|3316.03|3320.33|3317.33|3316.43|3313.43|0
1594411800000|2020-07-10 20:10:00|3318.73|3315.73|3319.83|3316.83|3320.33|3317.33|3317.23|3314.23|0
1594412100000|2020-07-10 20:15:00|3319.73|3316.73|3318.73|3315.73|3319.83|3316.83|3318.73|3315.73|0
1594412400000|2020-07-10 20:20:00|3318.83|3315.83|3318.63|3315.63|3319.03|3316.03|3318.63|3315.63|0
1594412700000|2020-07-10 20:25:00|3318.73|3315.73|3318.63|3315.63|3318.93|3315.93|3318.53|3315.53|0
1594413000000|2020-07-10 20:30:00|3319.43|3316.43|3320.93|3317.93|3321.53|3318.53|3319.13|3316.13|0
1594413300000|2020-07-10 20:35:00|3320.73|3317.73|3321.23|3318.23|3321.23|3318.23|3320.23|3317.23|0
1594413600000|2020-07-10 20:40:00|3320.93|3317.93|3321.73|3318.73|3321.73|3318.73|3320.73|3317.73|0
1594413900000|2020-07-10 20:45:00|3322.03|3319.03|3321.73|3318.73|3322.53|3319.53|3321.53|3318.53|0
1594414200000|2020-07-10 20:50:00|3322.03|3319.03|3320.73|3317.73|3322.23|3319.23|3320.23|3317.23|0
1594414500000|2020-07-10 20:55:00|3320.43|3317.43|3320.33|3317.33|3321.23|3318.23|3318.93|3315.93|0
1594591200000|2020-07-12 22:00:00|3330.43|3327.43|3333.83|3330.83|3334.33|3331.33|3329.93|3326.93|0
1594591500000|2020-07-12 22:05:00|3334.23|3331.23|3332.53|3329.53|3335.43|3332.43|3329.63|3326.63|0
1594591800000|2020-07-12 22:10:00|3332.63|3329.63|3336.73|3333.73|3339.83|3336.83|3332.63|3329.63|0
1594592100000|2020-07-12 22:15:00|3336.83|3333.83|3336.43|3333.43|3337.23|3334.23|3335.13|3332.13|0
1594592400000|2020-07-12 22:20:00|3336.33|3333.33|3338.53|3335.53|3340.43|3337.43|3336.33|3333.33|0
1594592700000|2020-07-12 22:25:00|3338.23|3335.23|3337.23|3334.23|3338.93|3335.93|3336.13|3333.13|0
1594593000000|2020-07-12 22:30:00|3337.33|3334.33|3337.63|3334.63|3337.83|3334.83|3335.73|3332.73|0
1594593300000|2020-07-12 22:35:00|3337.43|3334.43|3336.93|3333.93|3338.03|3335.03|3336.43|3333.43|0
1594593600000|2020-07-12 22:40:00|3336.83|3333.83|3335.93|3332.93|3336.83|3333.83|3334.43|3331.43|0
1594593900000|2020-07-12 22:45:00|3335.73|3332.73|3336.13|3333.13|3337.23|3334.23|3334.63|3331.63|0
1594594200000|2020-07-12 22:50:00|3335.93|3332.93|3335.43|3332.43|3336.43|3333.43|3334.83|3331.83|0
1594594500000|2020-07-12 22:55:00|3335.13|3332.13|3336.43|3333.43|3336.73|3333.73|3334.83|3331.83|0
1594594800000|2020-07-12 23:00:00|3336.53|3333.53|3335.63|3332.63|3337.43|3334.43|3335.43|3332.43|0
1594595100000|2020-07-12 23:05:00|3335.93|3332.93|3334.63|3331.63|3336.83|3333.83|3334.33|3331.33|0
1594595400000|2020-07-12 23:10:00|3334.43|3331.43|3333.33|3330.33|3334.83|3331.83|3332.03|3329.03|0
1594595700000|2020-07-12 23:15:00|3333.13|3330.13|3331.73|3328.73|3333.53|3330.53|3331.23|3328.23|0
1594596000000|2020-07-12 23:20:00|3332.03|3329.03|3330.23|3327.23|3332.23|3329.23|3328.33|3325.33|0
1594596300000|2020-07-12 23:25:00|3329.93|3326.93|3332.23|3329.23|3332.83|3329.83|3329.13|3326.13|0
1594596600000|2020-07-12 23:30:00|3332.53|3329.53|3331.53|3328.53|3332.53|3329.53|3328.93|3325.93|0
1594596900000|2020-07-12 23:35:00|3331.33|3328.33|3331.23|3328.23|3333.03|3330.03|3330.93|3327.93|0
1594597200000|2020-07-12 23:40:00|3330.93|3327.93|3331.23|3328.23|3331.23|3328.23|3329.43|3326.43|0
1594597500000|2020-07-12 23:45:00|3331.33|3328.33|3331.73|3328.73|3332.23|3329.23|3330.43|3327.43|0
1594597800000|2020-07-12 23:50:00|3331.53|3328.53|3330.73|3327.73|3332.03|3329.03|3330.23|3327.23|0
1594598100000|2020-07-12 23:55:00|3330.93|3327.93|3328.13|3325.13|3330.93|3327.93|3328.13|3325.13|0
1594598400000|2020-07-13 00:00:00|3328.23|3325.23|3325.03|3322.03|3329.43|3326.43|3323.73|3320.73|0
1594598700000|2020-07-13 00:05:00|3324.73|3321.73|3325.03|3322.03|3325.33|3322.33|3323.73|3320.73|0
1594599000000|2020-07-13 00:10:00|3325.33|3322.33|3324.03|3321.03|3325.33|3322.33|3323.23|3320.23|0
1594599300000|2020-07-13 00:15:00|3324.13|3321.13|3313.23|3311.23|3324.13|3321.13|3313.23|3311.23|1830
1594599600000|2020-07-13 00:20:00|3314.23|3312.23|3317.23|3315.23|3317.23|3315.23|3313.23|3311.23|479
1594599900000|2020-07-13 00:25:00|3318.23|3316.23|3319.73|3317.73|3320.23|3318.23|3317.23|3315.23|426
1594600200000|2020-07-13 00:30:00|3320.23|3318.23|3321.23|3319.23|3321.23|3319.23|3319.23|3317.23|504
1594600500000|2020-07-13 00:35:00|3320.23|3318.23|3319.23|3317.23|3321.23|3319.23|3318.23|3316.23|270
1594600800000|2020-07-13 00:40:00|3320.23|3318.23|3321.23|3319.23|3321.23|3319.23|3319.23|3317.23|335
1594601100000|2020-07-13 00:45:00|3320.23|3318.23|3320.23|3318.23|3321.23|3319.23|3320.23|3318.23|421
1594601400000|2020-07-13 00:50:00|3321.23|3319.23|3321.23|3319.23|3321.23|3319.23|3320.23|3318.23|340
1594601700000|2020-07-13 00:55:00|3320.23|3318.23|3323.23|3321.23|3323.23|3321.23|3320.23|3318.23|507
1594602000000|2020-07-13 01:00:00|3323.73|3321.73|3328.23|3326.23|3328.23|3326.23|3323.73|3321.73|984
1594602300000|2020-07-13 01:05:00|3327.23|3325.23|3325.23|3323.23|3328.23|3326.23|3324.23|3322.23|994
1594602600000|2020-07-13 01:10:00|3326.23|3324.23|3328.23|3326.23|3329.23|3327.23|3326.23|3324.23|575
1594602900000|2020-07-13 01:15:00|3327.23|3325.23|3325.23|3323.23|3327.23|3325.23|3322.23|3320.23|442
1594603200000|2020-07-13 01:20:00|3324.73|3322.73|3324.23|3322.23|3325.23|3323.23|3323.23|3321.23|323
1594603500000|2020-07-13 01:25:00|3323.23|3321.23|3326.23|3324.23|3327.23|3325.23|3323.23|3321.23|429
1594603800000|2020-07-13 01:30:00|3326.73|3324.73|3330.23|3328.23|3330.23|3328.23|3326.73|3324.73|481
1594604100000|2020-07-13 01:35:00|3329.73|3327.73|3330.23|3328.23|3330.23|3328.23|3329.23|3327.23|200
1594604400000|2020-07-13 01:40:00|3329.23|3327.23|3327.23|3325.23|3329.23|3327.23|3327.23|3325.23|453
1594604700000|2020-07-13 01:45:00|3328.23|3326.23|3329.23|3327.23|3330.23|3328.23|3327.23|3325.23|326
1594605000000|2020-07-13 01:50:00|3329.73|3327.73|3333.23|3331.23|3334.23|3332.23|3329.23|3327.23|566
1594605300000|2020-07-13 01:55:00|3333.73|3331.73|3332.23|3330.23|3334.23|3332.23|3332.23|3330.23|648
1594605600000|2020-07-13 02:00:00|3331.23|3329.23|3331.23|3329.23|3331.23|3329.23|3328.23|3326.23|350
1594605900000|2020-07-13 02:05:00|3331.73|3329.73|3330.73|3328.73|3331.73|3329.73|3329.23|3327.23|143
1594606200000|2020-07-13 02:10:00|3330.23|3328.23|3333.23|3331.23|3334.23|3332.23|3330.23|3328.23|251
1594606500000|2020-07-13 02:15:00|3332.23|3330.23|3334.23|3332.23|3334.23|3332.23|3332.23|3330.23|193
1594606800000|2020-07-13 02:20:00|3333.23|3331.23|3334.23|3332.23|3334.23|3332.23|3333.23|3331.23|209
1594607100000|2020-07-13 02:25:00|3333.23|3331.23|3332.23|3330.23|3333.73|3331.73|3331.23|3329.23|209
1594607400000|2020-07-13 02:30:00|3333.23|3331.23|3335.23|3333.23|3335.23|3333.23|3332.23|3330.23|537
1594607700000|2020-07-13 02:35:00|3336.23|3334.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|282
1594608000000|2020-07-13 02:40:00|3334.73|3332.73|3332.23|3330.23|3335.23|3333.23|3331.23|3329.23|234
1594608300000|2020-07-13 02:45:00|3333.23|3331.23|3332.23|3330.23|3333.23|3331.23|3331.73|3329.73|70
1594608600000|2020-07-13 02:50:00|3332.73|3330.73|3334.23|3332.23|3335.23|3333.23|3332.73|3330.73|224
1594608900000|2020-07-13 02:55:00|3333.73|3331.73|3333.23|3331.23|3334.23|3332.23|3332.23|3330.23|136
1594609200000|2020-07-13 03:00:00|3332.73|3330.73|3333.23|3331.23|3333.23|3331.23|3331.23|3329.23|278
1594609500000|2020-07-13 03:05:00|3332.23|3330.23|3332.23|3330.23|3334.23|3332.23|3332.23|3330.23|254
1594609800000|2020-07-13 03:10:00|3332.73|3330.73|3333.23|3331.23|3333.73|3331.73|3332.23|3330.23|143
1594610100000|2020-07-13 03:15:00|3334.23|3332.23|3335.23|3333.23|3335.23|3333.23|3333.23|3331.23|52
1594610400000|2020-07-13 03:20:00|3334.23|3332.23|3334.23|3332.23|3334.73|3332.73|3333.23|3331.23|160
1594610700000|2020-07-13 03:25:00|3334.73|3332.73|3336.73|3334.73|3337.23|3335.23|3334.23|3332.23|296
1594611000000|2020-07-13 03:30:00|3337.23|3335.23|3335.23|3333.23|3337.23|3335.23|3335.23|3333.23|271
1594611300000|2020-07-13 03:35:00|3334.73|3332.73|3335.23|3333.23|3336.23|3334.23|3334.23|3332.23|133
1594611600000|2020-07-13 03:40:00|3335.73|3333.73|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|129
1594611900000|2020-07-13 03:45:00|3335.73|3333.73|3337.23|3335.23|3337.23|3335.23|3335.23|3333.23|112
1594612200000|2020-07-13 03:50:00|3336.23|3334.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|265
1594612500000|2020-07-13 03:55:00|3335.23|3333.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|154
1594612800000|2020-07-13 04:00:00|3336.23|3334.23|3337.23|3335.23|3337.23|3335.23|3336.23|3334.23|126
1594613100000|2020-07-13 04:05:00|3336.23|3334.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|102
1594613400000|2020-07-13 04:10:00|3337.23|3335.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|258
1594613700000|2020-07-13 04:15:00|3337.23|3335.23|3338.23|3336.23|3338.23|3336.23|3337.23|3335.23|185
1594614000000|2020-07-13 04:20:00|3337.73|3335.73|3336.23|3334.23|3338.23|3336.23|3336.23|3334.23|184
1594614300000|2020-07-13 04:25:00|3335.23|3333.23|3335.23|3333.23|3335.23|3333.23|3335.23|3333.23|57
1594614600000|2020-07-13 04:30:00|3334.23|3332.23|3335.23|3333.23|3335.23|3333.23|3334.23|3332.23|47
1594614900000|2020-07-13 04:35:00|3336.23|3334.23|3336.23|3334.23|3336.23|3334.23|3336.23|3334.23|125
1594615200000|2020-07-13 04:40:00|3335.23|3333.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|285
1594615500000|2020-07-13 04:45:00|3335.73|3333.73|3335.23|3333.23|3337.23|3335.23|3335.23|3333.23|342
1594615800000|2020-07-13 04:50:00|3334.23|3332.23|3336.23|3334.23|3336.73|3334.73|3334.23|3332.23|289
1594616100000|2020-07-13 04:55:00|3335.73|3333.73|3334.23|3332.23|3336.23|3334.23|3334.23|3332.23|188
1594616400000|2020-07-13 05:00:00|3335.23|3333.23|3338.23|3336.23|3338.23|3336.23|3335.23|3333.23|430
1594616700000|2020-07-13 05:05:00|3339.23|3337.23|3339.23|3337.23|3342.23|3340.23|3339.23|3337.23|374
1594617000000|2020-07-13 05:10:00|3340.23|3338.23|3340.23|3338.23|3341.23|3339.23|3339.23|3337.23|102
1594617300000|2020-07-13 05:15:00|3341.23|3339.23|3340.23|3338.23|3341.23|3339.23|3340.23|3338.23|124
1594617600000|2020-07-13 05:20:00|3340.73|3338.73|3341.23|3339.23|3341.23|3339.23|3340.23|3338.23|346
1594617900000|2020-07-13 05:25:00|3340.23|3338.23|3342.23|3340.23|3342.23|3340.23|3340.23|3338.23|269
1594618200000|2020-07-13 05:30:00|3343.23|3341.23|3343.23|3341.23|3344.23|3342.23|3342.73|3340.73|386
1594618500000|2020-07-13 05:35:00|3342.23|3340.23|3342.23|3340.23|3343.23|3341.23|3342.23|3340.23|245
1594618800000|2020-07-13 05:40:00|3343.23|3341.23|3344.23|3342.23|3344.23|3342.23|3342.23|3340.23|325
1594619100000|2020-07-13 05:45:00|3345.23|3343.23|3345.23|3343.23|3346.23|3344.23|3344.23|3342.23|840
1594619400000|2020-07-13 05:50:00|3344.23|3342.23|3345.73|3343.73|3346.23|3344.23|3343.23|3341.23|1020
1594619700000|2020-07-13 05:55:00|3346.23|3344.23|3348.23|3346.23|3349.23|3347.23|3346.23|3344.23|1187
1594620000000|2020-07-13 06:00:00|3347.98|3346.48|3347.48|3345.98|3350.98|3349.48|3346.98|3345.48|4748
1594620300000|2020-07-13 06:05:00|3346.98|3345.48|3346.48|3344.98|3349.98|3348.48|3345.98|3344.48|2005
1594620600000|2020-07-13 06:10:00|3345.98|3344.48|3344.98|3343.48|3346.98|3345.48|3342.98|3341.48|2102
1594620900000|2020-07-13 06:15:00|3345.98|3344.48|3343.98|3342.48|3346.98|3345.48|3342.98|3341.48|1587
1594621200000|2020-07-13 06:20:00|3342.98|3341.48|3343.98|3342.48|3344.98|3343.48|3341.98|3340.48|977
1594621500000|2020-07-13 06:25:00|3342.98|3341.48|3341.98|3340.48|3342.98|3341.48|3340.98|3339.48|1674
1594621800000|2020-07-13 06:30:00|3342.98|3341.48|3340.98|3339.48|3343.98|3342.48|3340.98|3339.48|971
1594622100000|2020-07-13 06:35:00|3341.98|3340.48|3340.98|3339.48|3343.98|3342.48|3340.98|3339.48|1511
1594622400000|2020-07-13 06:40:00|3341.98|3340.48|3343.98|3342.48|3343.98|3342.48|3340.98|3339.48|839
1594622700000|2020-07-13 06:45:00|3342.98|3341.48|3342.98|3341.48|3343.98|3342.48|3342.98|3341.48|564
1594623000000|2020-07-13 06:50:00|3341.98|3340.48|3341.98|3340.48|3343.98|3342.48|3341.98|3340.48|2413
1594623300000|2020-07-13 06:55:00|3342.98|3341.48|3340.98|3339.48|3344.98|3343.48|3340.98|3339.48|4453
1594623600000|2020-07-13 07:00:00|3339.98|3338.48|3337.98|3336.48|3343.98|3342.48|3336.98|3335.48|9337
1594623900000|2020-07-13 07:05:00|3336.98|3335.48|3332.98|3331.48|3336.98|3335.48|3331.98|3330.48|10197
1594624200000|2020-07-13 07:10:00|3331.98|3330.48|3328.98|3327.48|3335.98|3334.48|3328.98|3327.48|5787
1594624500000|2020-07-13 07:15:00|3329.98|3328.48|3333.98|3332.48|3335.98|3334.48|3327.98|3326.48|7830
1594624800000|2020-07-13 07:20:00|3334.98|3333.48|3336.98|3335.48|3343.98|3342.48|3333.98|3332.48|11592
1594625100000|2020-07-13 07:25:00|3337.98|3336.48|3334.98|3333.48|3337.98|3336.48|3332.98|3331.48|6127
1594625400000|2020-07-13 07:30:00|3335.98|3334.48|3341.98|3340.48|3343.98|3342.48|3335.98|3334.48|9457
1594625700000|2020-07-13 07:35:00|3342.98|3341.48|3341.98|3340.48|3343.98|3342.48|3338.98|3337.48|3169
1594626000000|2020-07-13 07:40:00|3341.45|3339.95|3339.45|3337.95|3343.45|3341.95|3337.45|3335.95|3739
1594626300000|2020-07-13 07:45:00|3340.45|3338.95|3334.45|3332.95|3340.45|3338.95|3334.45|3332.95|3581
1594626600000|2020-07-13 07:50:00|3333.45|3331.95|3333.45|3331.95|3336.45|3334.95|3333.45|3331.95|3585
1594626900000|2020-07-13 07:55:00|3334.45|3332.95|3330.45|3328.95|3335.45|3333.95|3329.45|3327.95|4152
1594627200000|2020-07-13 08:00:00|3329.45|3327.95|3324.45|3322.95|3329.45|3327.95|3324.45|3322.95|4026
1594627500000|2020-07-13 08:05:00|3325.45|3323.95|3329.45|3327.95|3329.45|3327.95|3324.45|3322.95|3368
1594627800000|2020-07-13 08:10:00|3330.45|3328.95|3329.45|3327.95|3331.45|3329.95|3329.45|3327.95|3461
1594628100000|2020-07-13 08:15:00|3330.45|3328.95|3323.45|3321.95|3330.45|3328.95|3323.45|3321.95|3297
1594628400000|2020-07-13 08:20:00|3324.45|3322.95|3318.45|3316.95|3324.45|3322.95|3318.45|3316.95|4648
1594628700000|2020-07-13 08:25:00|3317.45|3315.95|3319.45|3317.95|3320.45|3318.95|3317.45|3315.95|4502
1594629000000|2020-07-13 08:30:00|3320.45|3318.95|3310.45|3308.95|3320.45|3318.95|3309.45|3307.95|9777
1594629300000|2020-07-13 08:35:00|3309.45|3307.95|3317.45|3315.95|3317.45|3315.95|3307.45|3305.95|6060
1594629600000|2020-07-13 08:40:00|3316.45|3314.95|3319.45|3317.95|3320.45|3318.95|3315.45|3313.95|4480
1594629900000|2020-07-13 08:45:00|3320.45|3318.95|3318.95|3317.45|3320.45|3318.95|3316.45|3314.95|3916
1594630200000|2020-07-13 08:50:00|3318.45|3316.95|3318.45|3316.95|3320.45|3318.95|3317.45|3315.95|2143
1594630500000|2020-07-13 08:55:00|3319.45|3317.95|3318.45|3316.95|3319.45|3317.95|3315.95|3314.45|2414
1594630800000|2020-07-13 09:00:00|3319.45|3317.95|3322.45|3320.95|3322.45|3320.95|3318.45|3316.95|5329
1594631100000|2020-07-13 09:05:00|3323.45|3321.95|3323.45|3321.95|3324.45|3322.95|3322.45|3320.95|4333
1594631400000|2020-07-13 09:10:00|3324.45|3322.95|3324.45|3322.95|3325.45|3323.95|3323.45|3321.95|4720
1594631700000|2020-07-13 09:15:00|3323.95|3322.45|3325.45|3323.95|3327.45|3325.95|3323.45|3321.95|2330
1594632000000|2020-07-13 09:20:00|3324.45|3322.95|3320.45|3318.95|3324.45|3322.95|3318.45|3316.95|4608
1594632300000|2020-07-13 09:25:00|3319.45|3317.95|3322.45|3320.95|3323.45|3321.95|3319.45|3317.95|2969
1594632600000|2020-07-13 09:30:00|3321.45|3319.95|3322.45|3320.95|3323.45|3321.95|3320.45|3318.95|1749
1594632900000|2020-07-13 09:35:00|3323.45|3321.95|3327.45|3325.95|3327.45|3325.95|3322.45|3320.95|3464
1594633200000|2020-07-13 09:40:00|3326.45|3324.95|3324.45|3322.95|3326.45|3324.95|3324.45|3322.95|4223
1594633500000|2020-07-13 09:45:00|3325.45|3323.95|3326.45|3324.95|3328.45|3326.95|3323.45|3321.95|8752
1594633800000|2020-07-13 09:50:00|3325.45|3323.95|3328.45|3326.95|3329.45|3327.95|3325.45|3323.95|2129
1594634100000|2020-07-13 09:55:00|3329.45|3327.95|3329.45|3327.95|3331.45|3329.95|3327.45|3325.95|5929
1594634400000|2020-07-13 10:00:00|3328.45|3326.95|3328.45|3326.95|3329.45|3327.95|3327.45|3325.95|2565
1594634700000|2020-07-13 10:05:00|3327.45|3325.95|3326.45|3324.95|3330.45|3328.95|3323.45|3321.95|6145
1594635000000|2020-07-13 10:10:00|3327.45|3325.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|2772
1594635300000|2020-07-13 10:15:00|3325.45|3323.95|3328.45|3326.95|3329.45|3327.95|3325.45|3323.95|4232
1594635600000|2020-07-13 10:20:00|3327.45|3325.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|1810
1594635900000|2020-07-13 10:25:00|3327.45|3325.95|3329.45|3327.95|3329.45|3327.95|3327.45|3325.95|814
1594636200000|2020-07-13 10:30:00|3330.45|3328.95|3330.45|3328.95|3330.45|3328.95|3328.45|3326.95|2668
1594636500000|2020-07-13 10:35:00|3329.45|3327.95|3328.45|3326.95|3329.45|3327.95|3327.45|3325.95|3855
1594636800000|2020-07-13 10:40:00|3329.45|3327.95|3325.45|3323.95|3329.45|3327.95|3324.45|3322.95|3112
1594637100000|2020-07-13 10:45:00|3326.45|3324.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|5238
1594637400000|2020-07-13 10:50:00|3327.45|3325.95|3336.45|3334.95|3336.45|3334.95|3326.45|3324.95|9784
1594637700000|2020-07-13 10:55:00|3337.45|3335.95|3339.45|3337.95|3339.45|3337.95|3336.45|3334.95|6460
1594638000000|2020-07-13 11:00:00|3340.45|3338.95|3342.45|3340.95|3342.45|3340.95|3339.45|3337.95|8232
1594638300000|2020-07-13 11:05:00|3341.45|3339.95|3342.45|3340.95|3344.45|3342.95|3341.45|3339.95|7455
1594638600000|2020-07-13 11:10:00|3341.45|3339.95|3344.45|3342.95|3345.45|3343.95|3341.45|3339.95|4356
1594638900000|2020-07-13 11:15:00|3345.45|3343.95|3344.45|3342.95|3345.45|3343.95|3343.45|3341.95|8564
1594639200000|2020-07-13 11:20:00|3345.45|3343.95|3343.45|3341.95|3347.45|3345.95|3343.45|3341.95|5616
1594639500000|2020-07-13 11:25:00|3343.95|3342.45|3346.45|3344.95|3346.45|3344.95|3343.45|3341.95|3348
1594639800000|2020-07-13 11:30:00|3345.45|3343.95|3346.45|3344.95|3347.45|3345.95|3344.45|3342.95|5549
1594640100000|2020-07-13 11:35:00|3345.45|3343.95|3345.45|3343.95|3347.45|3345.95|3345.45|3343.95|2221
1594640400000|2020-07-13 11:40:00|3345.63|3344.13|3344.63|3343.13|3346.63|3345.13|3342.63|3341.13|5595
1594640700000|2020-07-13 11:45:00|3345.63|3344.13|3344.63|3343.13|3346.63|3345.13|3343.63|3342.13|3427
1594641000000|2020-07-13 11:50:00|3345.63|3344.13|3343.63|3342.13|3345.63|3344.13|3342.63|3341.13|5015
1594641300000|2020-07-13 11:55:00|3342.63|3341.13|3342.63|3341.13|3344.63|3343.13|3341.63|3340.13|3488
1594641600000|2020-07-13 12:00:00|3343.63|3342.13|3340.63|3339.13|3343.63|3342.13|3339.63|3338.13|3165
1594641900000|2020-07-13 12:05:00|3341.63|3340.13|3340.63|3339.13|3341.63|3340.13|3340.63|3339.13|2817
1594642200000|2020-07-13 12:10:00|3341.63|3340.13|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|3025
1594642500000|2020-07-13 12:15:00|3342.63|3341.13|3340.63|3339.13|3343.63|3342.13|3340.63|3339.13|2762
1594642800000|2020-07-13 12:20:00|3339.63|3338.13|3340.63|3339.13|3340.63|3339.13|3339.63|3338.13|4657
1594643100000|2020-07-13 12:25:00|3341.63|3340.13|3339.63|3338.13|3341.63|3340.13|3337.63|3336.13|3632
1594643400000|2020-07-13 12:30:00|3338.63|3337.13|3339.63|3338.13|3339.63|3338.13|3337.63|3336.13|3081
1594643700000|2020-07-13 12:35:00|3340.63|3339.13|3338.63|3337.13|3340.63|3339.13|3337.63|3336.13|2246
1594644000000|2020-07-13 12:40:00|3337.63|3336.13|3338.63|3337.13|3338.63|3337.13|3337.63|3336.13|1314
1594644300000|2020-07-13 12:45:00|3339.63|3338.13|3341.63|3340.13|3341.63|3340.13|3339.63|3338.13|2474
1594644600000|2020-07-13 12:50:00|3340.63|3339.13|3339.63|3338.13|3340.63|3339.13|3338.63|3337.13|4248
1594644900000|2020-07-13 12:55:00|3338.63|3337.13|3336.63|3335.13|3339.63|3338.13|3336.63|3335.13|1750
1594645200000|2020-07-13 13:00:00|3335.63|3334.13|3338.63|3337.13|3339.63|3338.13|3335.63|3334.13|2009
1594645500000|2020-07-13 13:05:00|3337.63|3336.13|3337.63|3336.13|3337.63|3336.13|3336.63|3335.13|1357
1594645800000|2020-07-13 13:10:00|3339.63|3338.13|3341.63|3340.13|3341.63|3340.13|3337.63|3336.13|2725
1594646100000|2020-07-13 13:15:00|3341.13|3339.63|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|4785
1594646400000|2020-07-13 13:20:00|3342.63|3341.13|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|7124
1594646700000|2020-07-13 13:25:00|3340.63|3339.13|3341.63|3340.13|3343.63|3342.13|3340.63|3339.13|3770
1594647000000|2020-07-13 13:30:00|3342.63|3341.13|3339.63|3338.13|3343.63|3342.13|3338.63|3337.13|7461
1594647300000|2020-07-13 13:35:00|3340.13|3338.63|3336.63|3335.13|3341.63|3340.13|3334.63|3333.13|5447
1594647600000|2020-07-13 13:40:00|3337.63|3336.13|3334.63|3333.13|3338.63|3337.13|3334.63|3333.13|3380
1594647900000|2020-07-13 13:45:00|3333.63|3332.13|3336.63|3335.13|3337.63|3336.13|3332.63|3331.13|7089
1594648200000|2020-07-13 13:50:00|3335.63|3334.13|3333.63|3332.13|3336.63|3335.13|3332.63|3331.13|4288
1594648500000|2020-07-13 13:55:00|3334.13|3332.63|3329.63|3328.13|3335.63|3334.13|3329.63|3328.13|5544
1594648800000|2020-07-13 14:00:00|3330.63|3329.13|3330.63|3329.13|3334.13|3332.63|3328.63|3327.13|5547
1594649100000|2020-07-13 14:05:00|3331.63|3330.13|3336.63|3335.13|3336.63|3335.13|3330.63|3329.13|3926
1594649400000|2020-07-13 14:10:00|3336.68|3335.18|3337.68|3336.18|3338.68|3337.18|3335.68|3334.18|3370
1594649700000|2020-07-13 14:15:00|3338.68|3337.18|3339.68|3338.18|3339.68|3338.18|3337.68|3336.18|3777
1594650000000|2020-07-13 14:20:00|3340.68|3339.18|3340.68|3339.18|3341.68|3340.18|3339.68|3338.18|4524
1594650300000|2020-07-13 14:25:00|3339.68|3338.18|3341.68|3340.18|3341.68|3340.18|3338.68|3337.18|4909
1594650600000|2020-07-13 14:30:00|3340.68|3339.18|3338.68|3337.18|3340.68|3339.18|3338.68|3337.18|4680
1594650900000|2020-07-13 14:35:00|3339.18|3337.68|3334.68|3333.18|3339.68|3338.18|3334.68|3333.18|8580
1594651200000|2020-07-13 14:40:00|3335.68|3334.18|3334.68|3333.18|3337.68|3336.18|3334.68|3333.18|6020
1594651500000|2020-07-13 14:45:00|3333.68|3332.18|3336.68|3335.18|3336.68|3335.18|3331.68|3330.18|7136
1594651800000|2020-07-13 14:50:00|3337.68|3336.18|3334.68|3333.18|3337.68|3336.18|3334.68|3333.18|11732
1594652100000|2020-07-13 14:55:00|3335.68|3334.18|3337.68|3336.18|3337.68|3336.18|3334.68|3333.18|5955
1594652400000|2020-07-13 15:00:00|3338.68|3337.18|3339.68|3338.18|3340.68|3339.18|3337.68|3336.18|6271
1594652700000|2020-07-13 15:05:00|3340.68|3339.18|3341.68|3340.18|3341.68|3340.18|3339.68|3338.18|7838
1594653000000|2020-07-13 15:10:00|3342.68|3341.18|3344.68|3343.18|3346.68|3345.18|3340.68|3339.18|15639
1594653300000|2020-07-13 15:15:00|3343.68|3342.18|3343.68|3342.18|3344.68|3343.18|3341.68|3340.18|12133
1594653600000|2020-07-13 15:20:00|3344.68|3343.18|3346.68|3345.18|3346.68|3345.18|3340.68|3339.18|16451
1594653900000|2020-07-13 15:25:00|3347.68|3346.18|3354.68|3353.18|3354.68|3353.18|3346.68|3345.18|38348
1594654200000|2020-07-13 15:30:00|3352.77|3351.27|3348.77|3347.27|3354.77|3353.27|3348.77|3347.27|50921
1594654500000|2020-07-13 15:35:00|3349.77|3348.27|3348.77|3347.27|3350.77|3349.27|3346.77|3345.27|20544
1594654800000|2020-07-13 15:40:00|3347.77|3346.27|3347.77|3346.27|3350.77|3349.27|3347.77|3346.27|12715
1594655100000|2020-07-13 15:45:00|3348.77|3347.27|3345.77|3344.27|3348.77|3347.27|3344.77|3343.27|12387
1594655400000|2020-07-13 15:50:00|3346.77|3345.27|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|4251
1594655700000|2020-07-13 15:55:00|3344.77|3343.27|3344.77|3343.27|3346.77|3345.27|3343.77|3342.27|3566
1594656000000|2020-07-13 16:00:00|3345.77|3344.27|3344.77|3343.27|3346.77|3345.27|3343.77|3342.27|5669
1594656300000|2020-07-13 16:05:00|3345.77|3344.27|3345.77|3344.27|3345.77|3344.27|3343.77|3342.27|8430
1594656600000|2020-07-13 16:10:00|3346.77|3345.27|3344.77|3343.27|3346.77|3345.27|3342.77|3341.27|4099
1594656900000|2020-07-13 16:15:00|3345.77|3344.27|3344.77|3343.27|3345.77|3344.27|3343.77|3342.27|1929
1594657200000|2020-07-13 16:20:00|3345.77|3344.27|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|1879
1594657500000|2020-07-13 16:25:00|3344.77|3343.27|3344.77|3343.27|3345.77|3344.27|3344.77|3343.27|1385
1594657800000|2020-07-13 16:30:00|3345.77|3344.27|3344.77|3343.27|3345.77|3344.27|3344.77|3343.27|1247
1594658100000|2020-07-13 16:35:00|3343.77|3342.27|3345.77|3344.27|3345.77|3344.27|3343.77|3342.27|2929
1594658400000|2020-07-13 16:40:00|3345.27|3343.77|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|2121
1594658700000|2020-07-13 16:45:00|3344.77|3343.27|3346.77|3345.27|3346.77|3345.27|3344.77|3343.27|1103
1594659000000|2020-07-13 16:50:00|3347.77|3346.27|3345.77|3344.27|3347.77|3346.27|3345.77|3344.27|2885
1594659300000|2020-07-13 16:55:00|3346.77|3345.27|3347.77|3346.27|3347.77|3346.27|3345.77|3344.27|1609
1594659600000|2020-07-13 17:00:00|3348.77|3347.27|3347.77|3346.27|3348.77|3347.27|3346.77|3345.27|3333
1594659900000|2020-07-13 17:05:00|3346.77|3345.27|3346.77|3345.27|3346.77|3345.27|3346.77|3345.27|355
1594660200000|2020-07-13 17:10:00|3347.77|3346.27|3348.77|3347.27|3349.77|3348.27|3347.77|3346.27|1162
1594660500000|2020-07-13 17:15:00|3349.27|3347.77|3352.77|3351.27|3352.77|3351.27|3348.77|3347.27|1064
1594660800000|2020-07-13 17:20:00|3353.77|3352.27|3352.77|3351.27|3353.77|3352.27|3352.77|3351.27|895
1594661100000|2020-07-13 17:25:00|3351.77|3350.27|3350.77|3349.27|3351.77|3350.27|3350.77|3349.27|802
1594661400000|2020-07-13 17:30:00|3351.77|3350.27|3351.77|3350.27|3352.77|3351.27|3350.77|3349.27|1262
1594661700000|2020-07-13 17:35:00|3352.77|3351.27|3352.77|3351.27|3353.77|3352.27|3351.77|3350.27|1098
1594662000000|2020-07-13 17:40:00|3351.77|3350.27|3351.77|3350.27|3352.77|3351.27|3350.77|3349.27|754
1594662300000|2020-07-13 17:45:00|3352.77|3351.27|3349.27|3347.77|3352.77|3351.27|3348.77|3347.27|1406
1594662600000|2020-07-13 17:50:00|3349.77|3348.27|3349.77|3348.27|3349.77|3348.27|3349.77|3348.27|24
1594662900000|2020-07-13 17:55:00|3348.77|3347.27|3348.77|3347.27|3349.77|3348.27|3348.77|3347.27|722
1594663200000|2020-07-13 18:00:00|3349.77|3348.27|3342.77|3341.27|3349.77|3348.27|3342.77|3341.27|2866
1594663500000|2020-07-13 18:05:00|3343.77|3342.27|3336.77|3335.27|3343.77|3342.27|3335.77|3334.27|5142
1594663800000|2020-07-13 18:10:00|3337.77|3336.27|3335.77|3334.27|3338.77|3337.27|3333.77|3332.27|2378
1594664100000|2020-07-13 18:15:00|3336.27|3334.77|3338.77|3337.27|3338.77|3337.27|3335.77|3334.27|1099
1594664400000|2020-07-13 18:20:00|3337.77|3336.27|3335.77|3334.27|3338.77|3337.27|3333.77|3332.27|3396
1594664700000|2020-07-13 18:25:00|3336.77|3335.27|3332.77|3331.27|3336.77|3335.27|3331.77|3330.27|2476
1594665000000|2020-07-13 18:30:00|3333.77|3332.27|3326.77|3325.27|3333.77|3332.27|3325.77|3324.27|4612
1594665300000|2020-07-13 18:35:00|3325.77|3324.27|3327.77|3326.27|3327.77|3326.27|3323.77|3322.27|2781
1594665600000|2020-07-13 18:40:00|3327.27|3325.77|3327.77|3326.27|3329.77|3328.27|3326.77|3325.27|2580
1594665900000|2020-07-13 18:45:00|3328.77|3327.27|3331.27|3329.77|3331.77|3330.27|3326.77|3325.27|1472
1594666200000|2020-07-13 18:50:00|3330.77|3329.27|3333.77|3332.27|3333.77|3332.27|3329.77|3328.27|2935
1594666500000|2020-07-13 18:55:00|3332.77|3331.27|3334.77|3333.27|3334.77|3333.27|3331.77|3330.27|2078
1594666800000|2020-07-13 19:00:00|3333.77|3332.27|3325.77|3324.27|3333.77|3332.27|3324.77|3323.27|2949
1594667100000|2020-07-13 19:05:00|3324.77|3323.27|3315.77|3314.27|3325.77|3324.27|3315.77|3314.27|4227
1594667400000|2020-07-13 19:10:00|3316.27|3314.77|3317.77|3316.27|3320.77|3319.27|3315.77|3314.27|1598
1594667700000|2020-07-13 19:15:00|3316.77|3315.27|3316.77|3315.27|3319.77|3318.27|3315.77|3314.27|2137
1594668000000|2020-07-13 19:20:00|3315.77|3314.27|3314.77|3313.27|3318.77|3317.27|3314.77|3313.27|2781
1594668300000|2020-07-13 19:25:00|3313.77|3312.27|3311.77|3310.27|3315.77|3314.27|3311.77|3310.27|3664
1594668600000|2020-07-13 19:30:00|3312.77|3311.27|3297.77|3296.27|3313.77|3312.27|3297.77|3296.27|10607
1594668900000|2020-07-13 19:35:00|3298.77|3297.27|3299.77|3298.27|3302.77|3301.27|3297.77|3296.27|5453
1594669200000|2020-07-13 19:40:00|3298.77|3297.27|3303.77|3302.27|3307.77|3306.27|3298.77|3297.27|5699
1594669500000|2020-07-13 19:45:00|3302.77|3301.27|3289.77|3288.27|3302.77|3301.27|3288.77|3287.27|8690
1594669800000|2020-07-13 19:50:00|3287.77|3286.27|3285.77|3284.27|3291.77|3290.27|3285.77|3284.27|6534
1594670100000|2020-07-13 19:55:00|3286.77|3285.27|3291.77|3290.27|3293.77|3292.27|3286.77|3285.27|7302
1594670400000|2020-07-13 20:00:00|3293.82|3290.82|3291.72|3288.72|3296.92|3293.92|3288.62|3285.62|211
1594670700000|2020-07-13 20:05:00|3292.02|3289.02|3291.52|3288.52|3293.32|3290.32|3289.12|3286.12|0
1594671000000|2020-07-13 20:10:00|3291.22|3288.22|3297.12|3294.12|3298.12|3295.12|3290.22|3287.22|0
1594671300000|2020-07-13 20:15:00|3297.22|3294.22|3297.12|3294.12|3297.82|3294.82|3296.82|3293.82|0
1594671600000|2020-07-13 20:20:00|3297.32|3294.32|3297.92|3294.92|3298.32|3295.32|3297.32|3294.32|0
1594671900000|2020-07-13 20:25:00|3298.02|3295.02|3298.32|3295.32|3298.32|3295.32|3297.72|3294.72|0
1594672200000|2020-07-13 20:30:00|3297.62|3294.62|3297.62|3294.62|3298.12|3295.12|3295.52|3292.52|0
1594672500000|2020-07-13 20:35:00|3297.32|3294.32|3297.12|3294.12|3297.62|3294.62|3296.32|3293.32|0
1594672800000|2020-07-13 20:40:00|3297.32|3294.32|3293.72|3290.72|3297.32|3294.32|3293.72|3290.72|0
1594673100000|2020-07-13 20:45:00|3293.92|3290.92|3295.02|3292.02|3295.22|3292.22|3293.72|3290.72|0
1594673400000|2020-07-13 20:50:00|3295.22|3292.22|3295.02|3292.02|3296.02|3293.02|3295.02|3292.02|0
1594673700000|2020-07-13 20:55:00|3295.22|3292.22|3296.32|3293.32|3297.12|3294.12|3295.02|3292.02|0
1594674000000|2020-07-13 21:00:00|3296.22|3293.22|3296.62|3293.62|3296.72|3293.72|3296.12|3293.12|0
1594674300000|2020-07-13 21:05:00|3296.32|3293.32|3296.52|3293.52|3296.82|3293.82|3296.32|3293.32|0
1594674600000|2020-07-13 21:10:00|3296.32|3293.32|3296.92|3293.92|3296.92|3293.92|3296.12|3293.12|0
1594674900000|2020-07-13 21:15:00|3297.02|3294.02|3296.42|3293.42|3297.02|3294.02|3295.92|3292.92|0
1594675200000|2020-07-13 21:20:00|3296.62|3293.62|3296.72|3293.72|3296.92|3293.92|3296.42|3293.42|0
1594675500000|2020-07-13 21:25:00|3296.52|3293.52|3296.32|3293.32|3296.52|3293.52|3296.12|3293.12|0
1594675800000|2020-07-13 21:30:00|3295.72|3292.72|3295.02|3292.02|3296.12|3293.12|3294.92|3291.92|0
1594676100000|2020-07-13 21:35:00|3295.12|3292.12|3294.72|3291.72|3295.12|3292.12|3294.52|3291.52|0
1594676400000|2020-07-13 21:40:00|3294.82|3291.82|3295.02|3292.02|3295.52|3292.52|3294.82|3291.82|0
1594676700000|2020-07-13 21:45:00|3295.22|3292.22|3295.62|3292.62|3295.72|3292.72|3294.92|3291.92|0
1594677000000|2020-07-13 21:50:00|3295.72|3292.72|3296.12|3293.12|3296.22|3293.22|3295.62|3292.62|0
1594677300000|2020-07-13 21:55:00|3296.22|3293.22|3297.02|3294.02|3297.52|3294.52|3296.12|3293.12|0
1594677600000|2020-07-13 22:00:00|3298.42|3295.42|3305.22|3302.22|3307.22|3304.22|3298.12|3295.12|0
1594677900000|2020-07-13 22:05:00|3305.02|3302.02|3305.02|3302.02|3306.52|3303.52|3304.52|3301.52|0
1594678200000|2020-07-13 22:10:00|3305.12|3302.12|3305.82|3302.82|3305.82|3302.82|3304.22|3301.22|0
1594678500000|2020-07-13 22:15:00|3305.52|3302.52|3305.22|3302.22|3305.82|3302.82|3304.22|3301.22|0
1594678800000|2020-07-13 22:20:00|3305.02|3302.02|3306.82|3303.82|3307.62|3304.62|3305.02|3302.02|0
1594679100000|2020-07-13 22:25:00|3306.92|3303.92|3308.12|3305.12|3308.42|3305.42|3306.82|3303.82|0
1594679400000|2020-07-13 22:30:00|3308.42|3305.42|3306.32|3303.32|3308.62|3305.62|3305.82|3302.82|0
1594679700000|2020-07-13 22:35:00|3306.52|3303.52|3307.62|3304.62|3307.62|3304.62|3305.02|3302.02|0
1594680000000|2020-07-13 22:40:00|3307.92|3304.92|3306.82|3303.82|3307.92|3304.92|3306.02|3303.02|0
1594680300000|2020-07-13 22:45:00|3306.32|3303.32|3306.32|3303.32|3306.82|3303.82|3306.32|3303.32|0
1594680600000|2020-07-13 22:50:00|3306.02|3303.02|3303.02|3300.02|3306.02|3303.02|3302.42|3299.42|0
1594680900000|2020-07-13 22:55:00|3303.22|3300.22|3301.62|3298.62|3303.32|3300.32|3300.52|3297.52|0
1594681200000|2020-07-13 23:00:00|3301.72|3298.72|3305.22|3302.22|3305.22|3302.22|3301.62|3298.62|0
1594681500000|2020-07-13 23:05:00|3305.02|3302.02|3304.52|3301.52|3305.52|3302.52|3302.82|3299.82|0
1594681800000|2020-07-13 23:10:00|3304.22|3301.22|3303.92|3300.92|3305.02|3302.02|3303.22|3300.22|0
1594682100000|2020-07-13 23:15:00|3303.72|3300.72|3303.92|3300.92|3304.32|3301.32|3303.22|3300.22|0
1594682400000|2020-07-13 23:20:00|3303.82|3300.82|3304.52|3301.52|3305.02|3302.02|3303.82|3300.82|0
1594682700000|2020-07-13 23:25:00|3304.72|3301.72|3305.52|3302.52|3306.02|3303.02|3304.52|3301.52|0
1594683000000|2020-07-13 23:30:00|3305.22|3302.22|3306.32|3303.32|3306.82|3303.82|3305.02|3302.02|0
1594683300000|2020-07-13 23:35:00|3306.52|3303.52|3305.62|3302.62|3306.52|3303.52|3305.52|3302.52|0
1594683600000|2020-07-13 23:40:00|3305.52|3302.52|3307.12|3304.12|3307.32|3304.32|3305.52|3302.52|0
1594683900000|2020-07-13 23:45:00|3306.92|3303.92|3307.32|3304.32|3307.32|3304.32|3305.22|3302.22|0
1594684200000|2020-07-13 23:50:00|3307.62|3304.62|3306.32|3303.32|3309.42|3306.42|3306.32|3303.32|0
1594684500000|2020-07-13 23:55:00|3306.02|3303.02|3303.92|3300.92|3306.32|3303.32|3301.82|3298.82|0
1594684800000|2020-07-14 00:00:00|3303.82|3300.82|3301.62|3298.62|3306.32|3303.32|3301.62|3298.62|0
1594685100000|2020-07-14 00:05:00|3301.82|3298.82|3304.22|3301.22|3304.22|3301.22|3299.22|3296.22|0
1594685400000|2020-07-14 00:10:00|3303.82|3300.82|3305.72|3302.72|3306.82|3303.82|3302.92|3299.92|0
1594685700000|2020-07-14 00:15:00|3305.52|3302.52|3309.02|3307.02|3309.02|3307.02|3304.02|3302.02|1668
1594686000000|2020-07-14 00:20:00|3308.02|3306.02|3306.02|3304.02|3308.02|3306.02|3305.02|3303.02|311
1594686300000|2020-07-14 00:25:00|3305.02|3303.02|3306.02|3304.02|3307.02|3305.02|3304.02|3302.02|312
1594686600000|2020-07-14 00:30:00|3305.02|3303.02|3301.02|3299.02|3306.02|3304.02|3301.02|3299.02|405
1594686900000|2020-07-14 00:35:00|3300.02|3298.02|3299.02|3297.02|3301.52|3299.52|3298.02|3296.02|588
1594687200000|2020-07-14 00:40:00|3300.02|3298.02|3302.02|3300.02|3302.02|3300.02|3300.02|3298.02|186
1594687500000|2020-07-14 00:45:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3301.02|3299.02|190
1594687800000|2020-07-14 00:50:00|3303.52|3301.52|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|228
1594688100000|2020-07-14 00:55:00|3302.52|3300.52|3302.02|3300.02|3303.02|3301.02|3300.02|3298.02|177
1594688400000|2020-07-14 01:00:00|3301.02|3299.02|3300.02|3298.02|3304.02|3302.02|3297.52|3295.52|497
1594688700000|2020-07-14 01:05:00|3301.02|3299.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|207
1594689000000|2020-07-14 01:10:00|3301.02|3299.02|3304.02|3302.02|3304.02|3302.02|3301.02|3299.02|98
1594689300000|2020-07-14 01:15:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3301.02|3299.02|700
1594689600000|2020-07-14 01:20:00|3300.52|3298.52|3294.02|3292.02|3301.02|3299.02|3291.02|3289.02|795
1594689900000|2020-07-14 01:25:00|3293.52|3291.52|3292.02|3290.02|3295.02|3293.02|3290.02|3288.02|528
1594690200000|2020-07-14 01:30:00|3291.02|3289.02|3295.02|3293.02|3296.52|3294.52|3291.02|3289.02|838
1594690500000|2020-07-14 01:35:00|3294.02|3292.02|3298.02|3296.02|3298.02|3296.02|3294.02|3292.02|628
1594690800000|2020-07-14 01:40:00|3297.52|3295.52|3299.02|3297.02|3299.02|3297.02|3297.02|3295.02|501
1594691100000|2020-07-14 01:45:00|3298.52|3296.52|3298.02|3296.02|3299.02|3297.02|3295.02|3293.02|424
1594691400000|2020-07-14 01:50:00|3299.02|3297.02|3297.02|3295.02|3299.02|3297.02|3296.02|3294.02|379
1594691700000|2020-07-14 01:55:00|3297.52|3295.52|3299.02|3297.02|3299.02|3297.02|3296.02|3294.02|583
1594692000000|2020-07-14 02:00:00|3298.52|3296.52|3299.02|3297.02|3300.02|3298.02|3298.02|3296.02|234
1594692300000|2020-07-14 02:05:00|3300.02|3298.02|3296.02|3294.02|3300.02|3298.02|3296.02|3294.02|244
1594692600000|2020-07-14 02:10:00|3295.02|3293.02|3294.02|3292.02|3296.52|3294.52|3293.02|3291.02|273
1594692900000|2020-07-14 02:15:00|3293.52|3291.52|3296.02|3294.02|3297.02|3295.02|3293.02|3291.02|295
1594693200000|2020-07-14 02:20:00|3295.52|3293.52|3296.02|3294.02|3296.52|3294.52|3293.02|3291.02|186
1594693500000|2020-07-14 02:25:00|3297.02|3295.02|3294.02|3292.02|3297.02|3295.02|3293.02|3291.02|118
1594693800000|2020-07-14 02:30:00|3293.02|3291.02|3291.02|3289.02|3293.02|3291.02|3290.02|3288.02|324
1594694100000|2020-07-14 02:35:00|3290.52|3288.52|3292.02|3290.02|3292.02|3290.02|3290.02|3288.02|114
1594694400000|2020-07-14 02:40:00|3293.02|3291.02|3294.02|3292.02|3295.52|3293.52|3292.02|3290.02|234
1594694700000|2020-07-14 02:45:00|3294.52|3292.52|3297.02|3295.02|3297.52|3295.52|3294.02|3292.02|498
1594695000000|2020-07-14 02:50:00|3297.52|3295.52|3296.52|3294.52|3298.02|3296.02|3295.02|3293.02|289
1594695300000|2020-07-14 02:55:00|3296.02|3294.02|3296.02|3294.02|3297.02|3295.02|3294.02|3292.02|133
1594695600000|2020-07-14 03:00:00|3297.02|3295.02|3300.02|3298.02|3300.52|3298.52|3296.02|3294.02|314
1594695900000|2020-07-14 03:05:00|3301.02|3299.02|3298.02|3296.02|3301.02|3299.02|3298.02|3296.02|91
1594696200000|2020-07-14 03:10:00|3298.52|3296.52|3298.02|3296.02|3299.02|3297.02|3298.02|3296.02|84
1594696500000|2020-07-14 03:15:00|3297.02|3295.02|3297.02|3295.02|3297.02|3295.02|3296.02|3294.02|98
1594696800000|2020-07-14 03:20:00|3296.02|3294.02|3296.02|3294.02|3298.02|3296.02|3295.02|3293.02|134
1594697100000|2020-07-14 03:25:00|3296.52|3294.52|3297.02|3295.02|3298.02|3296.02|3296.02|3294.02|79
1594697400000|2020-07-14 03:30:00|3296.02|3294.02|3294.52|3292.52|3296.02|3294.02|3294.02|3292.02|172
1594697700000|2020-07-14 03:35:00|3294.02|3292.02|3294.02|3292.02|3295.02|3293.02|3294.02|3292.02|65
1594698000000|2020-07-14 03:40:00|3293.52|3291.52|3293.02|3291.02|3294.02|3292.02|3292.02|3290.02|235
1594698300000|2020-07-14 03:45:00|3292.52|3290.52|3295.02|3293.02|3295.02|3293.02|3292.02|3290.02|106
1594698600000|2020-07-14 03:50:00|3294.02|3292.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|117
1594698900000|2020-07-14 03:55:00|3293.52|3291.52|3294.52|3292.52|3294.52|3292.52|3293.02|3291.02|69
1594699200000|2020-07-14 04:00:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|229
1594699500000|2020-07-14 04:05:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|36
1594699800000|2020-07-14 04:10:00|3294.02|3292.02|3292.02|3290.02|3295.02|3293.02|3291.52|3289.52|74
1594700100000|2020-07-14 04:15:00|3293.02|3291.02|3290.02|3288.02|3293.02|3291.02|3290.02|3288.02|134
1594700400000|2020-07-14 04:20:00|3291.02|3289.02|3293.02|3291.02|3293.02|3291.02|3291.02|3289.02|67
1594700700000|2020-07-14 04:25:00|3294.02|3292.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|116
1594701000000|2020-07-14 04:30:00|3292.02|3290.02|3290.02|3288.02|3292.02|3290.02|3289.02|3287.02|338
1594701300000|2020-07-14 04:35:00|3289.52|3287.52|3291.02|3289.02|3291.02|3289.02|3289.52|3287.52|56
1594701600000|2020-07-14 04:40:00|3290.02|3288.02|3289.02|3287.02|3291.02|3289.02|3289.02|3287.02|119
1594701900000|2020-07-14 04:45:00|3290.02|3288.02|3291.02|3289.02|3291.02|3289.02|3289.02|3287.02|105
1594702200000|2020-07-14 04:50:00|3292.02|3290.02|3292.02|3290.02|3293.02|3291.02|3292.02|3290.02|132
1594702500000|2020-07-14 04:55:00|3293.02|3291.02|3292.02|3290.02|3293.02|3291.02|3292.02|3290.02|49
1594702800000|2020-07-14 05:00:00|3293.02|3291.02|3294.02|3292.02|3295.02|3293.02|3293.02|3291.02|83
1594703100000|2020-07-14 05:05:00|3293.02|3291.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|157
1594703400000|2020-07-14 05:10:00|3292.02|3290.02|3290.02|3288.02|3292.02|3290.02|3289.02|3287.02|486
1594703700000|2020-07-14 05:15:00|3290.52|3288.52|3294.02|3292.02|3294.02|3292.02|3290.02|3288.02|266
1594704000000|2020-07-14 05:20:00|3293.02|3291.02|3293.02|3291.02|3294.02|3292.02|3292.02|3290.02|262
1594704300000|2020-07-14 05:25:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|371
1594704600000|2020-07-14 05:30:00|3296.02|3294.02|3295.02|3293.02|3296.02|3294.02|3295.02|3293.02|224
1594704900000|2020-07-14 05:35:00|3296.02|3294.02|3298.02|3296.02|3298.02|3296.02|3296.02|3294.02|317
1594705200000|2020-07-14 05:40:00|3297.52|3295.52|3298.02|3296.02|3299.02|3297.02|3297.02|3295.02|294
1594705500000|2020-07-14 05:45:00|3297.02|3295.02|3298.02|3296.02|3298.02|3296.02|3296.02|3294.02|775
1594705800000|2020-07-14 05:50:00|3298.52|3296.52|3295.02|3293.02|3299.02|3297.02|3294.02|3292.02|1070
1594706100000|2020-07-14 05:55:00|3295.52|3293.52|3294.02|3292.02|3298.02|3296.02|3294.02|3292.02|873
1594706400000|2020-07-14 06:00:00|3293.77|3292.27|3300.77|3299.27|3302.77|3301.27|3293.77|3292.27|2874
1594706700000|2020-07-14 06:05:00|3301.27|3299.77|3303.77|3302.27|3303.77|3302.27|3300.77|3299.27|2335
1594707000000|2020-07-14 06:10:00|3304.77|3303.27|3303.77|3302.27|3309.77|3308.27|3302.77|3301.27|2324
1594707300000|2020-07-14 06:15:00|3302.77|3301.27|3302.77|3301.27|3303.77|3302.27|3301.77|3300.27|1115
1594707600000|2020-07-14 06:20:00|3303.27|3301.77|3308.77|3307.27|3308.77|3307.27|3302.77|3301.27|1398
1594707900000|2020-07-14 06:25:00|3307.77|3306.27|3306.77|3305.27|3310.77|3309.27|3306.77|3305.27|2167
1594708200000|2020-07-14 06:30:00|3307.77|3306.27|3307.77|3306.27|3309.77|3308.27|3306.77|3305.27|1674
1594708500000|2020-07-14 06:35:00|3306.77|3305.27|3305.77|3304.27|3307.77|3306.27|3305.77|3304.27|736
1594708800000|2020-07-14 06:40:00|3306.77|3305.27|3308.77|3307.27|3309.77|3308.27|3305.77|3304.27|1480
1594709100000|2020-07-14 06:45:00|3309.77|3308.27|3307.77|3306.27|3310.77|3309.27|3306.77|3305.27|1489
1594709400000|2020-07-14 06:50:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1889
1594709700000|2020-07-14 06:55:00|3306.27|3304.77|3304.77|3303.27|3306.77|3305.27|3303.77|3302.27|1695
1594710000000|2020-07-14 07:00:00|3305.77|3304.27|3302.77|3301.27|3306.77|3305.27|3302.77|3301.27|11360
1594710300000|2020-07-14 07:05:00|3301.77|3300.27|3303.77|3302.27|3309.27|3307.77|3301.77|3300.27|9302
1594710600000|2020-07-14 07:10:00|3302.77|3301.27|3299.77|3298.27|3303.77|3302.27|3298.77|3297.27|7226
1594710900000|2020-07-14 07:15:00|3298.77|3297.27|3294.77|3293.27|3300.77|3299.27|3292.77|3291.27|8100
1594711200000|2020-07-14 07:20:00|3293.77|3292.27|3295.77|3294.27|3295.77|3294.27|3289.77|3288.27|9293
1594711500000|2020-07-14 07:25:00|3294.77|3293.27|3302.77|3301.27|3303.77|3302.27|3293.77|3292.27|6076
1594711800000|2020-07-14 07:30:00|3301.77|3300.27|3291.77|3290.27|3301.77|3300.27|3290.77|3289.27|7067
1594712100000|2020-07-14 07:35:00|3292.77|3291.27|3283.77|3282.27|3292.77|3291.27|3283.77|3282.27|8772
1594712400000|2020-07-14 07:40:00|3284.46|3282.96|3285.46|3283.96|3285.46|3283.96|3277.46|3275.96|10305
1594712700000|2020-07-14 07:45:00|3284.46|3282.96|3289.46|3287.96|3292.46|3290.96|3283.46|3281.96|6006
1594713000000|2020-07-14 07:50:00|3288.46|3286.96|3283.46|3281.96|3288.46|3286.96|3281.46|3279.96|9617
1594713300000|2020-07-14 07:55:00|3284.46|3282.96|3285.46|3283.96|3286.46|3284.96|3282.46|3280.96|8346
1594713600000|2020-07-14 08:00:00|3285.96|3284.46|3290.46|3288.96|3292.46|3290.96|3285.46|3283.96|5731
1594713900000|2020-07-14 08:05:00|3289.46|3287.96|3297.46|3295.96|3297.46|3295.96|3287.46|3285.96|3971
1594714200000|2020-07-14 08:10:00|3298.46|3296.96|3298.46|3296.96|3302.46|3300.96|3297.46|3295.96|8404
1594714500000|2020-07-14 08:15:00|3299.46|3297.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|11152
1594714800000|2020-07-14 08:20:00|3296.46|3294.96|3297.46|3295.96|3299.46|3297.96|3294.46|3292.96|3758
1594715100000|2020-07-14 08:25:00|3297.96|3296.46|3297.46|3295.96|3298.46|3296.96|3294.46|3292.96|3709
1594715400000|2020-07-14 08:30:00|3298.46|3296.96|3296.46|3294.96|3300.46|3298.96|3295.46|3293.96|3690
1594715700000|2020-07-14 08:35:00|3295.46|3293.96|3300.46|3298.96|3300.46|3298.96|3293.46|3291.96|9924
1594716000000|2020-07-14 08:40:00|3299.46|3297.96|3298.46|3296.96|3302.46|3300.96|3297.46|3295.96|3491
1594716300000|2020-07-14 08:45:00|3299.46|3297.96|3298.46|3296.96|3301.46|3299.96|3295.46|3293.96|3622
1594716600000|2020-07-14 08:50:00|3297.46|3295.96|3292.46|3290.96|3298.46|3296.96|3292.46|3290.96|2689
1594716900000|2020-07-14 08:55:00|3293.46|3291.96|3295.46|3293.96|3296.46|3294.96|3293.46|3291.96|4025
1594717200000|2020-07-14 09:00:00|3294.46|3292.96|3298.46|3296.96|3301.46|3299.96|3293.46|3291.96|7604
1594717500000|2020-07-14 09:05:00|3297.46|3295.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|3987
1594717800000|2020-07-14 09:10:00|3294.46|3292.96|3297.46|3295.96|3297.46|3295.96|3291.46|3289.96|5409
1594718100000|2020-07-14 09:15:00|3296.46|3294.96|3302.46|3300.96|3303.46|3301.96|3295.46|3293.96|3250
1594718400000|2020-07-14 09:20:00|3301.46|3299.96|3302.46|3300.96|3302.46|3300.96|3300.46|3298.96|1172
1594718700000|2020-07-14 09:25:00|3301.46|3299.96|3304.46|3302.96|3305.46|3303.96|3300.46|3298.96|2891
1594719000000|2020-07-14 09:30:00|3305.46|3303.96|3301.46|3299.96|3305.46|3303.96|3301.46|3299.96|2076
1594719300000|2020-07-14 09:35:00|3302.46|3300.96|3302.46|3300.96|3303.46|3301.96|3300.46|3298.96|3984
1594719600000|2020-07-14 09:40:00|3301.46|3299.96|3299.46|3297.96|3302.46|3300.96|3298.46|3296.96|2085
1594719900000|2020-07-14 09:45:00|3298.46|3296.96|3299.46|3297.96|3301.46|3299.96|3298.46|3296.96|8142
1594720200000|2020-07-14 09:50:00|3300.46|3298.96|3297.46|3295.96|3300.46|3298.96|3295.46|3293.96|3882
1594720500000|2020-07-14 09:55:00|3296.46|3294.96|3298.46|3296.96|3299.46|3297.96|3295.46|3293.96|3384
1594720800000|2020-07-14 10:00:00|3299.46|3297.96|3299.46|3297.96|3300.46|3298.96|3297.46|3295.96|2348
1594721100000|2020-07-14 10:05:00|3298.46|3296.96|3301.46|3299.96|3301.46|3299.96|3298.46|3296.96|3760
1594721400000|2020-07-14 10:10:00|3300.46|3298.96|3298.46|3296.96|3301.46|3299.96|3298.46|3296.96|3762
1594721700000|2020-07-14 10:15:00|3299.46|3297.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|3444
1594722000000|2020-07-14 10:20:00|3296.46|3294.96|3301.46|3299.96|3301.46|3299.96|3296.46|3294.96|1481
1594722300000|2020-07-14 10:25:00|3300.46|3298.96|3298.46|3296.96|3302.46|3300.96|3298.46|3296.96|3856
1594722600000|2020-07-14 10:30:00|3297.46|3295.96|3296.46|3294.96|3299.46|3297.96|3295.46|3293.96|2277
1594722900000|2020-07-14 10:35:00|3295.46|3293.96|3296.46|3294.96|3297.46|3295.96|3294.46|3292.96|4149
1594723200000|2020-07-14 10:40:00|3298.46|3296.96|3299.46|3297.96|3302.46|3300.96|3298.46|3296.96|9278
1594723500000|2020-07-14 10:45:00|3300.46|3298.96|3298.46|3296.96|3300.46|3298.96|3296.46|3294.96|2882
1594723800000|2020-07-14 10:50:00|3297.46|3295.96|3301.46|3299.96|3301.46|3299.96|3297.46|3295.96|5571
1594724100000|2020-07-14 10:55:00|3300.46|3298.96|3303.46|3301.96|3303.46|3301.96|3298.46|3296.96|2391
1594724400000|2020-07-14 11:00:00|3304.46|3302.96|3307.46|3305.96|3307.46|3305.96|3302.46|3300.96|2872
1594724700000|2020-07-14 11:05:00|3308.46|3306.96|3305.46|3303.96|3308.46|3306.96|3305.46|3303.96|2907
1594725000000|2020-07-14 11:10:00|3304.46|3302.96|3302.46|3300.96|3304.46|3302.96|3301.46|3299.96|2644
1594725300000|2020-07-14 11:15:00|3301.46|3299.96|3302.46|3300.96|3302.46|3300.96|3300.46|3298.96|2390
1594725600000|2020-07-14 11:20:00|3303.46|3301.96|3301.46|3299.96|3304.46|3302.96|3301.46|3299.96|2185
1594725900000|2020-07-14 11:25:00|3300.46|3298.96|3304.46|3302.96|3304.46|3302.96|3300.46|3298.96|7516
1594726200000|2020-07-14 11:30:00|3303.46|3301.96|3305.46|3303.96|3306.46|3304.96|3303.46|3301.96|1768
1594726500000|2020-07-14 11:35:00|3304.46|3302.96|3304.46|3302.96|3306.46|3304.96|3304.46|3302.96|1062
1594726800000|2020-07-14 11:40:00|3304.28|3302.78|3305.28|3303.78|3307.28|3305.78|3304.28|3302.78|8600
1594727100000|2020-07-14 11:45:00|3304.78|3303.28|3302.28|3300.78|3306.28|3304.78|3300.28|3298.78|3033
1594727400000|2020-07-14 11:50:00|3303.28|3301.78|3309.28|3307.78|3310.28|3308.78|3302.28|3300.78|5840
1594727700000|2020-07-14 11:55:00|3308.28|3306.78|3308.28|3306.78|3309.28|3307.78|3307.28|3305.78|3529
1594728000000|2020-07-14 12:00:00|3309.28|3307.78|3308.28|3306.78|3310.28|3308.78|3305.28|3303.78|4070
1594728300000|2020-07-14 12:05:00|3309.28|3307.78|3308.28|3306.78|3309.28|3307.78|3307.28|3305.78|1165
1594728600000|2020-07-14 12:10:00|3309.28|3307.78|3308.28|3306.78|3310.28|3308.78|3307.28|3305.78|2930
1594728900000|2020-07-14 12:15:00|3307.28|3305.78|3306.28|3304.78|3310.28|3308.78|3304.28|3302.78|3123
1594729200000|2020-07-14 12:20:00|3307.28|3305.78|3304.28|3302.78|3308.28|3306.78|3304.28|3302.78|1227
1594729500000|2020-07-14 12:25:00|3303.28|3301.78|3304.28|3302.78|3305.28|3303.78|3303.28|3301.78|987
1594729800000|2020-07-14 12:30:00|3303.28|3301.78|3301.28|3299.78|3305.28|3303.78|3299.28|3297.78|8863
1594730100000|2020-07-14 12:35:00|3300.28|3298.78|3295.28|3293.78|3302.28|3300.78|3293.28|3291.78|6031
1594730400000|2020-07-14 12:40:00|3294.28|3292.78|3298.28|3296.78|3299.28|3297.78|3294.28|3292.78|2996
1594730700000|2020-07-14 12:45:00|3297.28|3295.78|3297.28|3295.78|3299.28|3297.78|3297.28|3295.78|2611
1594731000000|2020-07-14 12:50:00|3297.78|3296.28|3296.28|3294.78|3299.28|3297.78|3295.28|3293.78|4108
1594731300000|2020-07-14 12:55:00|3297.28|3295.78|3289.28|3287.78|3297.28|3295.78|3288.28|3286.78|12321
1594731600000|2020-07-14 13:00:00|3288.28|3286.78|3292.28|3290.78|3294.28|3292.78|3288.28|3286.78|5398
1594731900000|2020-07-14 13:05:00|3291.28|3289.78|3290.28|3288.78|3292.28|3290.78|3288.28|3286.78|4725
1594732200000|2020-07-14 13:10:00|3289.28|3287.78|3289.28|3287.78|3291.28|3289.78|3287.78|3286.28|3804
1594732500000|2020-07-14 13:15:00|3290.28|3288.78|3290.28|3288.78|3291.28|3289.78|3288.28|3286.78|4861
1594732800000|2020-07-14 13:20:00|3289.28|3287.78|3292.28|3290.78|3293.28|3291.78|3289.28|3287.78|4829
1594733100000|2020-07-14 13:25:00|3291.28|3289.78|3290.28|3288.78|3292.28|3290.78|3289.28|3287.78|5143
1594733400000|2020-07-14 13:30:00|3291.28|3289.78|3299.28|3297.78|3301.28|3299.78|3287.28|3285.78|13132
1594733700000|2020-07-14 13:35:00|3298.28|3296.78|3302.28|3300.78|3302.28|3300.78|3294.28|3292.78|8704
1594734000000|2020-07-14 13:40:00|3301.28|3299.78|3308.28|3306.78|3310.28|3308.78|3299.28|3297.78|10411
1594734300000|2020-07-14 13:45:00|3309.28|3307.78|3302.28|3300.78|3310.28|3308.78|3302.28|3300.78|7266
1594734600000|2020-07-14 13:50:00|3303.28|3301.78|3298.28|3296.78|3303.28|3301.78|3291.28|3289.78|17414
1594734900000|2020-07-14 13:55:00|3297.28|3295.78|3306.28|3304.78|3307.28|3305.78|3295.28|3293.78|12693
1594735200000|2020-07-14 14:00:00|3305.78|3304.28|3300.28|3298.78|3306.28|3304.78|3299.28|3297.78|8363
1594735500000|2020-07-14 14:05:00|3299.28|3297.78|3297.28|3295.78|3303.28|3301.78|3296.28|3294.78|8273
1594735800000|2020-07-14 14:10:00|3297.61|3296.11|3294.61|3293.11|3302.61|3301.11|3293.61|3292.11|9428
1594736100000|2020-07-14 14:15:00|3293.61|3292.11|3296.61|3295.11|3300.61|3299.11|3292.61|3291.11|9530
1594736400000|2020-07-14 14:20:00|3295.61|3294.11|3300.61|3299.11|3305.61|3304.11|3293.61|3292.11|7836
1594736700000|2020-07-14 14:25:00|3299.61|3298.11|3305.61|3304.11|3306.61|3305.11|3297.61|3296.11|9960
1594737000000|2020-07-14 14:30:00|3306.61|3305.11|3311.61|3310.11|3313.61|3312.11|3306.61|3305.11|20205
1594737300000|2020-07-14 14:35:00|3310.61|3309.11|3307.61|3306.11|3311.61|3310.11|3307.61|3306.11|7357
1594737600000|2020-07-14 14:40:00|3308.61|3307.11|3311.61|3310.11|3314.61|3313.11|3307.61|3306.11|10267
1594737900000|2020-07-14 14:45:00|3312.61|3311.11|3311.61|3310.11|3313.61|3312.11|3307.61|3306.11|12018
1594738200000|2020-07-14 14:50:00|3312.11|3310.61|3317.61|3316.11|3318.61|3317.11|3310.61|3309.11|8626
1594738500000|2020-07-14 14:55:00|3316.61|3315.11|3311.61|3310.11|3317.61|3316.11|3309.61|3308.11|8703
1594738800000|2020-07-14 15:00:00|3312.61|3311.11|3310.61|3309.11|3316.61|3315.11|3307.61|3306.11|10228
1594739100000|2020-07-14 15:05:00|3309.61|3308.11|3312.61|3311.11|3315.61|3314.11|3304.61|3303.11|12009
1594739400000|2020-07-14 15:10:00|3313.61|3312.11|3312.61|3311.11|3315.61|3314.11|3311.61|3310.11|7884
1594739700000|2020-07-14 15:15:00|3313.61|3312.11|3313.61|3312.11|3315.61|3314.11|3308.61|3307.11|13535
1594740000000|2020-07-14 15:20:00|3314.61|3313.11|3316.61|3315.11|3318.61|3317.11|3312.61|3311.11|13850
1594740300000|2020-07-14 15:25:00|3317.61|3316.11|3312.61|3311.11|3318.61|3317.11|3311.61|3310.11|18337
1594740600000|2020-07-14 15:30:00|3311.61|3310.11|3321.61|3320.11|3323.61|3322.11|3311.61|3310.11|58350
1594740900000|2020-07-14 15:35:00|3322.61|3321.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|22320
1594741200000|2020-07-14 15:40:00|3320.61|3319.11|3324.61|3323.11|3325.61|3324.11|3320.61|3319.11|10025
1594741500000|2020-07-14 15:45:00|3325.61|3324.11|3323.61|3322.11|3326.61|3325.11|3322.61|3321.11|7972
1594741800000|2020-07-14 15:50:00|3322.61|3321.11|3320.61|3319.11|3324.61|3323.11|3320.61|3319.11|6062
1594742100000|2020-07-14 15:55:00|3321.61|3320.11|3322.61|3321.11|3322.61|3321.11|3320.61|3319.11|3843
1594742400000|2020-07-14 16:00:00|3323.61|3322.11|3323.61|3322.11|3324.61|3323.11|3321.61|3320.11|3975
1594742700000|2020-07-14 16:05:00|3324.61|3323.11|3319.61|3318.11|3324.61|3323.11|3318.61|3317.11|4328
1594743000000|2020-07-14 16:10:00|3320.61|3319.11|3321.61|3320.11|3322.61|3321.11|3319.61|3318.11|4110
1594743300000|2020-07-14 16:15:00|3320.61|3319.11|3325.61|3324.11|3326.61|3325.11|3320.61|3319.11|3485
1594743600000|2020-07-14 16:20:00|3324.61|3323.11|3325.61|3324.11|3327.61|3326.11|3324.61|3323.11|2605
1594743900000|2020-07-14 16:25:00|3324.61|3323.11|3321.61|3320.11|3325.61|3324.11|3321.11|3319.61|2801
1594744200000|2020-07-14 16:30:00|3322.61|3321.11|3321.61|3320.11|3323.61|3322.11|3321.61|3320.11|983
1594744500000|2020-07-14 16:35:00|3322.61|3321.11|3322.61|3321.11|3324.61|3323.11|3321.61|3320.11|969
1594744800000|2020-07-14 16:40:00|3323.61|3322.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|1998
1594745100000|2020-07-14 16:45:00|3320.61|3319.11|3323.61|3322.11|3323.61|3322.11|3320.61|3319.11|1457
1594745400000|2020-07-14 16:50:00|3322.61|3321.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|1096
1594745700000|2020-07-14 16:55:00|3320.11|3318.61|3317.61|3316.11|3320.61|3319.11|3316.61|3315.11|1394
1594746000000|2020-07-14 17:00:00|3317.11|3315.61|3315.61|3314.11|3317.61|3316.11|3315.11|3313.61|1603
1594746300000|2020-07-14 17:05:00|3316.61|3315.11|3311.61|3310.11|3316.61|3315.11|3311.61|3310.11|1911
1594746600000|2020-07-14 17:10:00|3312.61|3311.11|3314.61|3313.11|3315.61|3314.11|3311.61|3310.11|1827
1594746900000|2020-07-14 17:15:00|3315.11|3313.61|3314.61|3313.11|3316.61|3315.11|3314.61|3313.11|1310
1594747200000|2020-07-14 17:20:00|3315.61|3314.11|3316.61|3315.11|3317.61|3316.11|3315.61|3314.11|1376
1594747500000|2020-07-14 17:25:00|3317.61|3316.11|3317.61|3316.11|3318.61|3317.11|3316.61|3315.11|1047
1594747800000|2020-07-14 17:30:00|3316.61|3315.11|3319.61|3318.11|3319.61|3318.11|3316.61|3315.11|1058
1594748100000|2020-07-14 17:35:00|3320.61|3319.11|3323.61|3322.11|3323.61|3322.11|3319.61|3318.11|1352
1594748400000|2020-07-14 17:40:00|3322.61|3321.11|3325.61|3324.11|3325.61|3324.11|3322.61|3321.11|1224
1594748700000|2020-07-14 17:45:00|3324.61|3323.11|3326.61|3325.11|3327.61|3326.11|3324.61|3323.11|1095
1594749000000|2020-07-14 17:50:00|3327.61|3326.11|3328.61|3327.11|3329.61|3328.11|3326.61|3325.11|1300
1594749300000|2020-07-14 17:55:00|3329.61|3328.11|3326.61|3325.11|3329.61|3328.11|3321.61|3320.11|8507
1594749600000|2020-07-14 18:00:00|3327.61|3326.11|3329.61|3328.11|3332.61|3331.11|3324.61|3323.11|4280
1594749900000|2020-07-14 18:05:00|3328.61|3327.11|3328.61|3327.11|3330.61|3329.11|3326.11|3324.61|1251
1594750200000|2020-07-14 18:10:00|3329.61|3328.11|3329.61|3328.11|3329.61|3328.11|3327.11|3325.61|667
1594750500000|2020-07-14 18:15:00|3329.11|3327.61|3331.61|3330.11|3332.61|3331.11|3328.61|3327.11|1352
1594750800000|2020-07-14 18:20:00|3332.11|3330.61|3333.11|3331.61|3334.61|3333.11|3331.61|3330.11|1519
1594751100000|2020-07-14 18:25:00|3333.61|3332.11|3331.61|3330.11|3333.61|3332.11|3330.61|3329.11|609
1594751400000|2020-07-14 18:30:00|3332.61|3331.11|3331.61|3330.11|3333.61|3332.11|3331.61|3330.11|1147
1594751700000|2020-07-14 18:35:00|3332.61|3331.11|3329.61|3328.11|3333.61|3332.11|3329.61|3328.11|1099
1594752000000|2020-07-14 18:40:00|3330.61|3329.11|3330.61|3329.11|3331.61|3330.11|3328.61|3327.11|666
1594752300000|2020-07-14 18:45:00|3329.61|3328.11|3327.61|3326.11|3332.61|3331.11|3327.61|3326.11|836
1594752600000|2020-07-14 18:50:00|3328.61|3327.11|3329.61|3328.11|3329.61|3328.11|3327.61|3326.11|1279
1594752900000|2020-07-14 18:55:00|3328.61|3327.11|3332.11|3330.61|3333.61|3332.11|3327.61|3326.11|1217
1594753200000|2020-07-14 19:00:00|3332.61|3331.11|3326.61|3325.11|3333.61|3332.11|3326.61|3325.11|1120
1594753500000|2020-07-14 19:05:00|3327.61|3326.11|3326.61|3325.11|3328.61|3327.11|3325.61|3324.11|1401
1594753800000|2020-07-14 19:10:00|3327.11|3325.61|3325.61|3324.11|3328.61|3327.11|3323.61|3322.11|1333
1594754100000|2020-07-14 19:15:00|3324.61|3323.11|3324.61|3323.11|3325.61|3324.11|3322.61|3321.11|840
1594754400000|2020-07-14 19:20:00|3325.11|3323.61|3330.61|3329.11|3330.61|3329.11|3324.61|3323.11|1831
1594754700000|2020-07-14 19:25:00|3329.61|3328.11|3331.61|3330.11|3332.61|3331.11|3329.61|3328.11|1494
1594755000000|2020-07-14 19:30:00|3332.61|3331.11|3333.61|3332.11|3334.61|3333.11|3331.61|3330.11|2049
1594755300000|2020-07-14 19:35:00|3333.11|3331.61|3334.61|3333.11|3335.61|3334.11|3332.61|3331.11|1139
1594755600000|2020-07-14 19:40:00|3335.61|3334.11|3336.61|3335.11|3337.61|3336.11|3335.61|3334.11|1793
1594755900000|2020-07-14 19:45:00|3337.61|3336.11|3337.61|3336.11|3338.61|3337.11|3335.61|3334.11|3445
1594756200000|2020-07-14 19:50:00|3338.61|3337.11|3342.61|3341.11|3343.61|3342.11|3338.61|3337.11|4615
1594756500000|2020-07-14 19:55:00|3341.61|3340.11|3338.61|3337.11|3341.61|3340.11|3336.61|3335.11|6381
1594756800000|2020-07-14 20:00:00|3337.61|3336.11|3336.96|3333.96|3338.86|3336.11|3335.66|3332.66|230
1594757100000|2020-07-14 20:05:00|3337.16|3334.16|3339.06|3336.06|3339.56|3336.56|3335.36|3332.36|0
1594757400000|2020-07-14 20:10:00|3338.76|3335.76|3335.76|3332.76|3339.26|3336.26|3334.66|3331.66|0
1594757700000|2020-07-14 20:15:00|3335.66|3332.66|3335.16|3332.16|3337.26|3334.26|3335.06|3332.06|0
1594758000000|2020-07-14 20:20:00|3335.26|3332.26|3335.26|3332.26|3335.76|3332.76|3335.26|3332.26|0
1594758300000|2020-07-14 20:25:00|3335.36|3332.36|3335.46|3332.46|3335.76|3332.76|3335.26|3332.26|0
1594758600000|2020-07-14 20:30:00|3335.36|3332.36|3334.96|3331.96|3336.56|3333.56|3333.66|3330.66|0
1594758900000|2020-07-14 20:35:00|3335.26|3332.26|3333.16|3330.16|3335.56|3332.56|3332.36|3329.36|0
1594759200000|2020-07-14 20:40:00|3333.46|3330.46|3336.06|3333.06|3336.06|3333.06|3333.16|3330.16|0
1594759500000|2020-07-14 20:45:00|3335.76|3332.76|3336.06|3333.06|3336.86|3333.86|3335.56|3332.56|0
1594759800000|2020-07-14 20:50:00|3336.36|3333.36|3336.86|3333.86|3336.86|3333.86|3336.06|3333.06|0
1594760100000|2020-07-14 20:55:00|3336.56|3333.56|3335.56|3332.56|3336.56|3333.56|3334.76|3331.76|0
1594760400000|2020-07-14 21:00:00|3335.66|3332.66|3344.86|3341.86|3346.16|3343.16|3335.66|3332.66|0
1594760700000|2020-07-14 21:05:00|3345.06|3342.06|3357.06|3354.06|3360.76|3357.76|3345.06|3342.06|0
1594761000000|2020-07-14 21:10:00|3357.96|3354.96|3351.86|3348.86|3358.36|3355.36|3350.76|3347.76|0
1594761300000|2020-07-14 21:15:00|3351.66|3348.66|3356.96|3353.96|3358.56|3355.56|3351.56|3348.56|0
1594761600000|2020-07-14 21:20:00|3356.76|3353.76|3358.86|3355.86|3361.56|3358.56|3356.76|3353.76|0
1594761900000|2020-07-14 21:25:00|3359.26|3356.26|3352.06|3349.06|3359.26|3356.26|3351.06|3348.06|0
1594762200000|2020-07-14 21:30:00|3352.16|3349.16|3352.56|3349.56|3352.76|3349.76|3350.46|3347.46|0
1594762500000|2020-07-14 21:35:00|3352.76|3349.76|3355.36|3352.36|3355.46|3352.46|3352.76|3349.76|0
1594762800000|2020-07-14 21:40:00|3355.06|3352.06|3355.56|3352.56|3355.56|3352.56|3353.66|3350.66|0
1594763100000|2020-07-14 21:45:00|3355.46|3352.46|3353.86|3350.86|3356.66|3353.66|3353.86|3350.86|0
1594763400000|2020-07-14 21:50:00|3353.76|3350.76|3353.66|3350.66|3354.96|3351.96|3352.56|3349.56|0
1594763700000|2020-07-14 21:55:00|3353.56|3350.56|3351.46|3348.46|3354.96|3351.96|3351.26|3348.26|0
1594764000000|2020-07-14 22:00:00|3357.96|3354.96|3363.36|3360.36|3366.16|3363.16|3356.16|3353.16|0
1594764300000|2020-07-14 22:05:00|3363.56|3360.56|3360.06|3357.06|3365.56|3362.56|3359.16|3356.16|0
1594764600000|2020-07-14 22:10:00|3359.76|3356.76|3363.56|3360.56|3364.06|3361.06|3359.76|3356.76|0
1594764900000|2020-07-14 22:15:00|3363.86|3360.86|3363.36|3360.36|3365.66|3362.66|3361.46|3358.46|0
1594765200000|2020-07-14 22:20:00|3363.06|3360.06|3365.46|3362.46|3365.46|3362.46|3362.96|3359.96|0
1594765500000|2020-07-14 22:25:00|3365.66|3362.66|3364.86|3361.86|3367.26|3364.26|3364.86|3361.86|0
1594765800000|2020-07-14 22:30:00|3365.16|3362.16|3363.16|3360.16|3365.66|3362.66|3360.36|3357.36|0
1594766100000|2020-07-14 22:35:00|3363.06|3360.06|3364.06|3361.06|3364.06|3361.06|3362.56|3359.56|0
1594766400000|2020-07-14 22:40:00|3363.56|3360.56|3365.96|3362.96|3366.46|3363.46|3363.36|3360.36|0
1594766700000|2020-07-14 22:45:00|3365.66|3362.66|3365.36|3362.36|3367.46|3364.46|3365.06|3362.06|0
1594767000000|2020-07-14 22:50:00|3365.66|3362.66|3369.46|3366.46|3369.66|3366.66|3365.66|3362.66|0
1594767300000|2020-07-14 22:55:00|3369.66|3366.66|3368.36|3365.36|3370.06|3367.06|3367.86|3364.86|0
1594767600000|2020-07-14 23:00:00|3369.16|3366.16|3368.66|3365.66|3369.96|3366.96|3368.36|3365.36|0
1594767900000|2020-07-14 23:05:00|3368.86|3365.86|3364.06|3361.06|3368.86|3365.86|3363.46|3360.46|0
1594768200000|2020-07-14 23:10:00|3364.16|3361.16|3363.46|3360.46|3364.76|3361.76|3363.46|3360.46|0
1594768500000|2020-07-14 23:15:00|3363.76|3360.76|3364.26|3361.26|3365.06|3362.06|3363.76|3360.76|0
1594768800000|2020-07-14 23:20:00|3364.06|3361.06|3364.26|3361.26|3365.06|3362.06|3363.76|3360.76|0
1594769100000|2020-07-14 23:25:00|3364.56|3361.56|3363.76|3360.76|3364.56|3361.56|3363.46|3360.46|0
1594769400000|2020-07-14 23:30:00|3363.86|3360.86|3361.96|3358.96|3364.26|3361.26|3361.16|3358.16|0
1594769700000|2020-07-14 23:35:00|3362.26|3359.26|3362.26|3359.26|3362.76|3359.76|3361.16|3358.16|0
1594770000000|2020-07-14 23:40:00|3362.46|3359.46|3361.46|3358.46|3362.46|3359.46|3360.66|3357.66|0
1594770300000|2020-07-14 23:45:00|3361.76|3358.76|3360.36|3357.36|3361.76|3358.76|3359.06|3356.06|0
1594770600000|2020-07-14 23:50:00|3360.26|3357.26|3360.66|3357.66|3360.66|3357.66|3358.16|3355.16|0
1594770900000|2020-07-14 23:55:00|3360.76|3357.76|3363.26|3360.26|3363.26|3360.26|3360.36|3357.36|0
1594771200000|2020-07-15 00:00:00|3362.76|3359.76|3367.76|3364.76|3367.96|3364.96|3362.46|3359.46|0
1594771500000|2020-07-15 00:05:00|3367.56|3364.56|3367.96|3364.96|3367.96|3364.96|3365.86|3362.86|0
1594771800000|2020-07-15 00:10:00|3368.26|3365.26|3362.86|3359.86|3369.26|3366.26|3362.56|3359.56|0
1594772100000|2020-07-15 00:15:00|3363.06|3360.06|3358.86|3356.86|3364.86|3362.86|3358.86|3356.86|1979
1594772400000|2020-07-15 00:20:00|3359.86|3357.86|3360.86|3358.86|3360.86|3358.86|3358.86|3356.86|1210
1594772700000|2020-07-15 00:25:00|3360.36|3358.36|3358.86|3356.86|3360.86|3358.86|3357.86|3355.86|827
1594773000000|2020-07-15 00:30:00|3359.86|3357.86|3359.86|3357.86|3360.86|3358.86|3357.86|3355.86|589
1594773300000|2020-07-15 00:35:00|3360.86|3358.86|3358.86|3356.86|3360.86|3358.86|3356.86|3354.86|528
1594773600000|2020-07-15 00:40:00|3359.86|3357.86|3357.86|3355.86|3359.86|3357.86|3357.86|3355.86|510
1594773900000|2020-07-15 00:45:00|3358.86|3356.86|3359.86|3357.86|3360.86|3358.86|3357.86|3355.86|372
1594774200000|2020-07-15 00:50:00|3360.86|3358.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|474
1594774500000|2020-07-15 00:55:00|3360.86|3358.86|3361.86|3359.86|3361.86|3359.86|3359.86|3357.86|182
1594774800000|2020-07-15 01:00:00|3362.86|3360.86|3360.86|3358.86|3363.36|3361.36|3359.86|3357.86|438
1594775100000|2020-07-15 01:05:00|3361.86|3359.86|3361.86|3359.86|3361.86|3359.86|3360.86|3358.86|378
1594775400000|2020-07-15 01:10:00|3362.86|3360.86|3363.86|3361.86|3364.86|3362.86|3362.86|3360.86|690
1594775700000|2020-07-15 01:15:00|3364.36|3362.36|3365.86|3363.86|3365.86|3363.86|3363.86|3361.86|523
1594776000000|2020-07-15 01:20:00|3364.86|3362.86|3363.86|3361.86|3366.36|3364.36|3363.86|3361.86|822
1594776300000|2020-07-15 01:25:00|3364.86|3362.86|3365.86|3363.86|3365.86|3363.86|3363.86|3361.86|371
1594776600000|2020-07-15 01:30:00|3366.36|3364.36|3363.86|3361.86|3366.86|3364.86|3362.86|3360.86|1332
1594776900000|2020-07-15 01:35:00|3363.36|3361.36|3358.86|3356.86|3363.86|3361.86|3358.86|3356.86|488
1594777200000|2020-07-15 01:40:00|3359.36|3357.36|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|274
1594777500000|2020-07-15 01:45:00|3360.36|3358.36|3357.86|3355.86|3360.86|3358.86|3356.86|3354.86|367
1594777800000|2020-07-15 01:50:00|3356.86|3354.86|3358.86|3356.86|3360.86|3358.86|3356.86|3354.86|344
1594778100000|2020-07-15 01:55:00|3359.36|3357.36|3360.86|3358.86|3361.86|3359.86|3359.36|3357.36|272
1594778400000|2020-07-15 02:00:00|3359.86|3357.86|3358.86|3356.86|3359.86|3357.86|3357.86|3355.86|1024
1594778700000|2020-07-15 02:05:00|3357.86|3355.86|3357.86|3355.86|3359.36|3357.36|3357.86|3355.86|459
1594779000000|2020-07-15 02:10:00|3358.36|3356.36|3358.86|3356.86|3359.86|3357.86|3356.86|3354.86|212
1594779300000|2020-07-15 02:15:00|3359.86|3357.86|3357.86|3355.86|3360.86|3358.86|3357.86|3355.86|162
1594779600000|2020-07-15 02:20:00|3358.86|3356.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|165
1594779900000|2020-07-15 02:25:00|3360.86|3358.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|235
1594780200000|2020-07-15 02:30:00|3358.86|3356.86|3359.86|3357.86|3359.86|3357.86|3358.86|3356.86|125
1594780500000|2020-07-15 02:35:00|3358.86|3356.86|3354.86|3352.86|3358.86|3356.86|3354.86|3352.86|324
1594780800000|2020-07-15 02:40:00|3354.36|3352.36|3354.86|3352.86|3355.86|3353.86|3354.36|3352.36|124
1594781100000|2020-07-15 02:45:00|3355.36|3353.36|3355.86|3353.86|3355.86|3353.86|3354.86|3352.86|168
1594781400000|2020-07-15 02:50:00|3356.86|3354.86|3356.86|3354.86|3356.86|3354.86|3355.86|3353.86|98
1594781700000|2020-07-15 02:55:00|3357.86|3355.86|3356.86|3354.86|3357.86|3355.86|3356.86|3354.86|94
1594782000000|2020-07-15 03:00:00|3357.86|3355.86|3356.86|3354.86|3357.86|3355.86|3356.86|3354.86|204
1594782300000|2020-07-15 03:05:00|3355.86|3353.86|3355.86|3353.86|3356.36|3354.36|3354.86|3352.86|208
1594782600000|2020-07-15 03:10:00|3354.86|3352.86|3353.86|3351.86|3354.86|3352.86|3353.86|3351.86|135
1594782900000|2020-07-15 03:15:00|3354.36|3352.36|3351.86|3349.86|3354.86|3352.86|3351.86|3349.86|193
1594783200000|2020-07-15 03:20:00|3350.86|3348.86|3351.86|3349.86|3351.86|3349.86|3350.86|3348.86|534
1594783500000|2020-07-15 03:25:00|3352.86|3350.86|3351.86|3349.86|3353.86|3351.86|3351.86|3349.86|408
1594783800000|2020-07-15 03:30:00|3350.86|3348.86|3350.86|3348.86|3351.86|3349.86|3348.86|3346.86|346
1594784100000|2020-07-15 03:35:00|3350.36|3348.36|3350.86|3348.86|3351.86|3349.86|3349.86|3347.86|165
1594784400000|2020-07-15 03:40:00|3349.86|3347.86|3350.86|3348.86|3351.86|3349.86|3349.86|3347.86|155
1594784700000|2020-07-15 03:45:00|3351.36|3349.36|3353.86|3351.86|3353.86|3351.86|3350.86|3348.86|234
1594785000000|2020-07-15 03:50:00|3352.86|3350.86|3353.86|3351.86|3354.86|3352.86|3352.86|3350.86|230
1594785300000|2020-07-15 03:55:00|3353.36|3351.36|3352.86|3350.86|3353.36|3351.36|3351.86|3349.86|345
1594785600000|2020-07-15 04:00:00|3353.86|3351.86|3353.86|3351.86|3353.86|3351.86|3352.86|3350.86|226
1594785900000|2020-07-15 04:05:00|3352.86|3350.86|3355.86|3353.86|3355.86|3353.86|3352.86|3350.86|315
1594786200000|2020-07-15 04:10:00|3354.86|3352.86|3354.86|3352.86|3355.86|3353.86|3354.36|3352.36|221
1594786500000|2020-07-15 04:15:00|3355.36|3353.36|3355.86|3353.86|3356.86|3354.86|3354.86|3352.86|173
1594786800000|2020-07-15 04:20:00|3356.36|3354.36|3357.86|3355.86|3357.86|3355.86|3355.86|3353.86|269
1594787100000|2020-07-15 04:25:00|3356.86|3354.86|3357.86|3355.86|3357.86|3355.86|3356.86|3354.86|175
1594787400000|2020-07-15 04:30:00|3358.36|3356.36|3357.86|3355.86|3358.86|3356.86|3357.86|3355.86|344
1594787700000|2020-07-15 04:35:00|3358.86|3356.86|3359.86|3357.86|3359.86|3357.86|3357.86|3355.86|255
1594788000000|2020-07-15 04:40:00|3358.86|3356.86|3358.86|3356.86|3359.86|3357.86|3358.86|3356.86|305
1594788300000|2020-07-15 04:45:00|3359.86|3357.86|3360.86|3358.86|3360.86|3358.86|3359.86|3357.86|388
1594788600000|2020-07-15 04:50:00|3361.86|3359.86|3360.86|3358.86|3361.86|3359.86|3360.86|3358.86|150
1594788900000|2020-07-15 04:55:00|3361.86|3359.86|3362.86|3360.86|3362.86|3360.86|3360.86|3358.86|335
1594789200000|2020-07-15 05:00:00|3361.86|3359.86|3360.36|3358.36|3362.86|3360.86|3359.86|3357.86|263
1594789500000|2020-07-15 05:05:00|3359.86|3357.86|3361.86|3359.86|3362.86|3360.86|3359.86|3357.86|605
1594789800000|2020-07-15 05:10:00|3362.86|3360.86|3361.86|3359.86|3362.86|3360.86|3361.86|3359.86|594
1594790100000|2020-07-15 05:15:00|3362.86|3360.86|3362.86|3360.86|3362.86|3360.86|3361.86|3359.86|494
1594790400000|2020-07-15 05:20:00|3361.86|3359.86|3359.36|3357.36|3361.86|3359.86|3359.36|3357.36|967
1594790700000|2020-07-15 05:25:00|3359.86|3357.86|3360.86|3358.86|3361.86|3359.86|3358.86|3356.86|686
1594791000000|2020-07-15 05:30:00|3361.36|3359.36|3361.86|3359.86|3362.86|3360.86|3359.86|3357.86|367
1594791300000|2020-07-15 05:35:00|3362.36|3360.36|3363.86|3361.86|3363.86|3361.86|3361.86|3359.86|534
1594791600000|2020-07-15 05:40:00|3364.36|3362.36|3363.86|3361.86|3364.86|3362.86|3363.86|3361.86|624
1594791900000|2020-07-15 05:45:00|3364.36|3362.36|3362.86|3360.86|3364.36|3362.36|3361.86|3359.86|322
1594792200000|2020-07-15 05:50:00|3363.86|3361.86|3363.86|3361.86|3364.86|3362.86|3360.86|3358.86|1308
1594792500000|2020-07-15 05:55:00|3364.36|3362.36|3361.86|3359.86|3364.86|3362.86|3361.86|3359.86|427
1594792800000|2020-07-15 06:00:00|3361.61|3360.11|3359.61|3358.11|3362.61|3361.11|3356.61|3355.11|2107
1594793100000|2020-07-15 06:05:00|3360.61|3359.11|3357.61|3356.11|3360.61|3359.11|3357.61|3356.11|1546
1594793400000|2020-07-15 06:10:00|3358.11|3356.61|3356.61|3355.11|3358.61|3357.11|3356.61|3355.11|2407
1594793700000|2020-07-15 06:15:00|3357.61|3356.11|3355.61|3354.11|3358.61|3357.11|3355.61|3354.11|1739
1594794000000|2020-07-15 06:20:00|3356.61|3355.11|3356.61|3355.11|3356.61|3355.11|3355.61|3354.11|697
1594794300000|2020-07-15 06:25:00|3355.61|3354.11|3357.61|3356.11|3357.61|3356.11|3355.61|3354.11|802
1594794600000|2020-07-15 06:30:00|3356.61|3355.11|3357.61|3356.11|3358.61|3357.11|3356.61|3355.11|873
1594794900000|2020-07-15 06:35:00|3356.61|3355.11|3355.61|3354.11|3356.61|3355.11|3355.61|3354.11|813
1594795200000|2020-07-15 06:40:00|3356.61|3355.11|3355.61|3354.11|3356.61|3355.11|3355.61|3354.11|1360
1594795500000|2020-07-15 06:45:00|3354.61|3353.11|3353.61|3352.11|3355.61|3354.11|3353.11|3351.61|1361
1594795800000|2020-07-15 06:50:00|3352.61|3351.11|3351.61|3350.11|3352.61|3351.11|3350.61|3349.11|1795
1594796100000|2020-07-15 06:55:00|3352.61|3351.11|3350.61|3349.11|3354.11|3352.61|3350.11|3348.61|2801
1594796400000|2020-07-15 07:00:00|3351.61|3350.11|3350.61|3349.11|3354.11|3352.61|3348.61|3347.11|13442
1594796700000|2020-07-15 07:05:00|3349.61|3348.11|3346.61|3345.11|3352.61|3351.11|3343.61|3342.11|10081
1594797000000|2020-07-15 07:10:00|3347.61|3346.11|3343.61|3342.11|3347.61|3346.11|3341.61|3340.11|6734
1594797300000|2020-07-15 07:15:00|3343.11|3341.61|3346.61|3345.11|3347.61|3346.11|3342.61|3341.11|6653
1594797600000|2020-07-15 07:20:00|3345.61|3344.11|3347.61|3346.11|3348.61|3347.11|3345.61|3344.11|5988
1594797900000|2020-07-15 07:25:00|3348.61|3347.11|3349.61|3348.11|3349.61|3348.11|3346.61|3345.11|4843
1594798200000|2020-07-15 07:30:00|3348.61|3347.11|3349.61|3348.11|3349.61|3348.11|3347.61|3346.11|6348
1594798500000|2020-07-15 07:35:00|3350.61|3349.11|3341.61|3340.11|3351.61|3350.11|3341.61|3340.11|8387
1594798800000|2020-07-15 07:40:00|3340.98|3339.48|3345.98|3344.48|3346.98|3345.48|3340.98|3339.48|8358
1594799100000|2020-07-15 07:45:00|3344.98|3343.48|3341.98|3340.48|3344.98|3343.48|3340.98|3339.48|6669
1594799400000|2020-07-15 07:50:00|3341.48|3339.98|3340.98|3339.48|3344.98|3343.48|3339.98|3338.48|3465
1594799700000|2020-07-15 07:55:00|3341.98|3340.48|3343.98|3342.48|3344.98|3343.48|3340.98|3339.48|3988
1594800000000|2020-07-15 08:00:00|3344.48|3342.98|3348.98|3347.48|3348.98|3347.48|3343.98|3342.48|5008
1594800300000|2020-07-15 08:05:00|3347.98|3346.48|3350.98|3349.48|3350.98|3349.48|3347.98|3346.48|4059
1594800600000|2020-07-15 08:10:00|3349.98|3348.48|3351.98|3350.48|3353.98|3352.48|3347.98|3346.48|6819
1594800900000|2020-07-15 08:15:00|3352.98|3351.48|3345.98|3344.48|3352.98|3351.48|3345.98|3344.48|6061
1594801200000|2020-07-15 08:20:00|3346.98|3345.48|3343.98|3342.48|3347.98|3346.48|3343.98|3342.48|3290
1594801500000|2020-07-15 08:25:00|3344.98|3343.48|3350.98|3349.48|3350.98|3349.48|3344.48|3342.98|3580
1594801800000|2020-07-15 08:30:00|3351.98|3350.48|3350.98|3349.48|3353.98|3352.48|3350.98|3349.48|3537
1594802100000|2020-07-15 08:35:00|3351.98|3350.48|3348.98|3347.48|3352.98|3351.48|3348.98|3347.48|3180
1594802400000|2020-07-15 08:40:00|3347.98|3346.48|3343.98|3342.48|3348.98|3347.48|3343.98|3342.48|3181
1594802700000|2020-07-15 08:45:00|3344.98|3343.48|3342.98|3341.48|3345.98|3344.48|3342.98|3341.48|2353
1594803000000|2020-07-15 08:50:00|3343.98|3342.48|3343.98|3342.48|3343.98|3342.48|3340.98|3339.48|6674
1594803300000|2020-07-15 08:55:00|3343.48|3341.98|3342.98|3341.48|3345.98|3344.48|3342.98|3341.48|6309
1594803600000|2020-07-15 09:00:00|3343.98|3342.48|3342.98|3341.48|3345.98|3344.48|3341.98|3340.48|9694
1594803900000|2020-07-15 09:05:00|3343.98|3342.48|3344.98|3343.48|3345.98|3344.48|3342.98|3341.48|2965
1594804200000|2020-07-15 09:10:00|3345.98|3344.48|3346.98|3345.48|3347.98|3346.48|3344.98|3343.48|1612
1594804500000|2020-07-15 09:15:00|3345.98|3344.48|3347.98|3346.48|3348.98|3347.48|3345.98|3344.48|2638
1594804800000|2020-07-15 09:20:00|3348.98|3347.48|3350.98|3349.48|3350.98|3349.48|3347.98|3346.48|4325
1594805100000|2020-07-15 09:25:00|3351.98|3350.48|3350.98|3349.48|3351.98|3350.48|3349.98|3348.48|4902
1594805400000|2020-07-15 09:30:00|3351.98|3350.48|3348.98|3347.48|3351.98|3350.48|3347.98|3346.48|3256
1594805700000|2020-07-15 09:35:00|3347.98|3346.48|3349.98|3348.48|3349.98|3348.48|3347.98|3346.48|2430
1594806000000|2020-07-15 09:40:00|3348.98|3347.48|3349.98|3348.48|3350.98|3349.48|3348.98|3347.48|2760
1594806300000|2020-07-15 09:45:00|3348.98|3347.48|3350.98|3349.48|3350.98|3349.48|3348.98|3347.48|3067
1594806600000|2020-07-15 09:50:00|3349.98|3348.48|3348.98|3347.48|3349.98|3348.48|3346.98|3345.48|3081
1594806900000|2020-07-15 09:55:00|3349.98|3348.48|3349.98|3348.48|3350.98|3349.48|3347.98|3346.48|3788
1594807200000|2020-07-15 10:00:00|3350.98|3349.48|3352.98|3351.48|3352.98|3351.48|3350.98|3349.48|4394
1594807500000|2020-07-15 10:05:00|3351.98|3350.48|3351.98|3350.48|3352.98|3351.48|3349.98|3348.48|1865
1594807800000|2020-07-15 10:10:00|3350.98|3349.48|3359.98|3358.48|3359.98|3358.48|3350.98|3349.48|14388
1594808100000|2020-07-15 10:15:00|3358.98|3357.48|3359.98|3358.48|3359.98|3358.48|3357.98|3356.48|3896
1594808400000|2020-07-15 10:20:00|3360.98|3359.48|3359.98|3358.48|3362.98|3361.48|3358.98|3357.48|5514
1594808700000|2020-07-15 10:25:00|3360.98|3359.48|3363.98|3362.48|3363.98|3362.48|3358.98|3357.48|7839
1594809000000|2020-07-15 10:30:00|3363.48|3361.98|3363.98|3362.48|3364.98|3363.48|3361.98|3360.48|5185
1594809300000|2020-07-15 10:35:00|3364.98|3363.48|3371.98|3370.48|3371.98|3370.48|3363.98|3362.48|10207
1594809600000|2020-07-15 10:40:00|3372.98|3371.48|3371.98|3370.48|3373.98|3372.48|3370.98|3369.48|9465
1594809900000|2020-07-15 10:45:00|3372.98|3371.48|3376.98|3375.48|3377.98|3376.48|3370.98|3369.48|9643
1594810200000|2020-07-15 10:50:00|3377.98|3376.48|3383.98|3382.48|3383.98|3382.48|3377.98|3376.48|15964
1594810500000|2020-07-15 10:55:00|3384.98|3383.48|3380.98|3379.48|3387.98|3386.48|3379.98|3378.48|18907
1594810800000|2020-07-15 11:00:00|3381.98|3380.48|3386.98|3385.48|3386.98|3385.48|3380.98|3379.48|10391
1594811100000|2020-07-15 11:05:00|3385.98|3384.48|3387.98|3386.48|3388.98|3387.48|3384.98|3383.48|4798
1594811400000|2020-07-15 11:10:00|3388.98|3387.48|3387.98|3386.48|3388.98|3387.48|3385.98|3384.48|5220
1594811700000|2020-07-15 11:15:00|3386.98|3385.48|3382.98|3381.48|3386.98|3385.48|3381.98|3380.48|5944
1594812000000|2020-07-15 11:20:00|3383.48|3381.98|3382.98|3381.48|3385.98|3384.48|3381.98|3380.48|7294
1594812300000|2020-07-15 11:25:00|3383.98|3382.48|3384.98|3383.48|3385.98|3384.48|3383.98|3382.48|3064
1594812600000|2020-07-15 11:30:00|3385.48|3383.98|3384.98|3383.48|3386.98|3385.48|3381.98|3380.48|10692
1594812900000|2020-07-15 11:35:00|3385.98|3384.48|3387.98|3386.48|3390.98|3389.48|3384.98|3383.48|8825
1594813200000|2020-07-15 11:40:00|3387.85|3386.35|3392.85|3391.35|3392.85|3391.35|3386.85|3385.35|4509
1594813500000|2020-07-15 11:45:00|3391.85|3390.35|3387.85|3386.35|3392.85|3391.35|3387.85|3386.35|5248
1594813800000|2020-07-15 11:50:00|3388.85|3387.35|3387.85|3386.35|3389.85|3388.35|3385.85|3384.35|6590
1594814100000|2020-07-15 11:55:00|3386.85|3385.35|3386.85|3385.35|3387.85|3386.35|3385.85|3384.35|2522
1594814400000|2020-07-15 12:00:00|3385.85|3384.35|3390.85|3389.35|3391.85|3390.35|3384.85|3383.35|21033
1594814700000|2020-07-15 12:05:00|3389.85|3388.35|3391.85|3390.35|3392.85|3391.35|3389.85|3388.35|4896
1594815000000|2020-07-15 12:10:00|3392.85|3391.35|3389.85|3388.35|3393.85|3392.35|3389.85|3388.35|5682
1594815300000|2020-07-15 12:15:00|3388.85|3387.35|3389.85|3388.35|3390.85|3389.35|3387.85|3386.35|5900
1594815600000|2020-07-15 12:20:00|3388.85|3387.35|3389.85|3388.35|3390.85|3389.35|3387.85|3386.35|8994
1594815900000|2020-07-15 12:25:00|3388.85|3387.35|3386.85|3385.35|3390.85|3389.35|3386.85|3385.35|7258
1594816200000|2020-07-15 12:30:00|3387.85|3386.35|3390.85|3389.35|3390.85|3389.35|3386.85|3385.35|6216
1594816500000|2020-07-15 12:35:00|3391.85|3390.35|3389.85|3388.35|3391.85|3390.35|3388.85|3387.35|11222
1594816800000|2020-07-15 12:40:00|3390.85|3389.35|3390.85|3389.35|3390.85|3389.35|3389.85|3388.35|2563
1594817100000|2020-07-15 12:45:00|3389.85|3388.35|3385.85|3384.35|3390.85|3389.35|3384.85|3383.35|12924
1594817400000|2020-07-15 12:50:00|3386.85|3385.35|3386.85|3385.35|3389.85|3388.35|3386.85|3385.35|3627
1594817700000|2020-07-15 12:55:00|3387.85|3386.35|3388.85|3387.35|3388.85|3387.35|3385.85|3384.35|2989
1594818000000|2020-07-15 13:00:00|3389.85|3388.35|3388.85|3387.35|3390.85|3389.35|3387.85|3386.35|8163
1594818300000|2020-07-15 13:05:00|3387.85|3386.35|3379.85|3378.35|3388.35|3386.85|3379.85|3378.35|27923
1594818600000|2020-07-15 13:10:00|3378.85|3377.35|3381.85|3380.35|3382.85|3381.35|3378.85|3377.35|4656
1594818900000|2020-07-15 13:15:00|3382.85|3381.35|3384.85|3383.35|3386.85|3385.35|3382.85|3381.35|4463
1594819200000|2020-07-15 13:20:00|3383.85|3382.35|3380.85|3379.35|3384.85|3383.35|3379.85|3378.35|5103
1594819500000|2020-07-15 13:25:00|3381.85|3380.35|3380.85|3379.35|3382.85|3381.35|3380.85|3379.35|3367
1594819800000|2020-07-15 13:30:00|3381.85|3380.35|3381.85|3380.35|3385.35|3383.85|3377.85|3376.35|14547
1594820100000|2020-07-15 13:35:00|3382.85|3381.35|3378.85|3377.35|3383.85|3382.35|3376.85|3375.35|17224
1594820400000|2020-07-15 13:40:00|3379.85|3378.35|3384.85|3383.35|3384.85|3383.35|3376.85|3375.35|15347
1594820700000|2020-07-15 13:45:00|3385.85|3384.35|3382.85|3381.35|3385.85|3384.35|3378.85|3377.35|10314
1594821000000|2020-07-15 13:50:00|3383.85|3382.35|3376.85|3375.35|3383.85|3382.35|3372.85|3371.35|12469
1594821300000|2020-07-15 13:55:00|3377.85|3376.35|3374.85|3373.35|3379.85|3378.35|3373.85|3372.35|4400
1594821600000|2020-07-15 14:00:00|3375.85|3374.35|3374.85|3373.35|3377.85|3376.35|3372.85|3371.35|7195
1594821900000|2020-07-15 14:05:00|3375.85|3374.35|3380.85|3379.35|3381.85|3380.35|3375.85|3374.35|16725
1594822200000|2020-07-15 14:10:00|3380.88|3379.38|3378.88|3377.38|3380.88|3379.38|3376.88|3375.38|6267
1594822500000|2020-07-15 14:15:00|3377.88|3376.38|3387.88|3386.38|3387.88|3386.38|3377.88|3376.38|17817
1594822800000|2020-07-15 14:20:00|3388.88|3387.38|3386.88|3385.38|3388.88|3387.38|3385.88|3384.38|11434
1594823100000|2020-07-15 14:25:00|3387.88|3386.38|3391.88|3390.38|3392.88|3391.38|3387.88|3386.38|13085
1594823400000|2020-07-15 14:30:00|3392.88|3391.38|3391.88|3390.38|3392.88|3391.38|3390.88|3389.38|7510
1594823700000|2020-07-15 14:35:00|3392.88|3391.38|3396.88|3395.38|3397.88|3396.38|3391.88|3390.38|8830
1594824000000|2020-07-15 14:40:00|3397.88|3396.38|3396.88|3395.38|3397.88|3396.38|3395.88|3394.38|9303
1594824300000|2020-07-15 14:45:00|3395.88|3394.38|3397.88|3396.38|3397.88|3396.38|3395.88|3394.38|12775
1594824600000|2020-07-15 14:50:00|3396.88|3395.38|3397.88|3396.38|3400.88|3399.38|3396.88|3395.38|11549
1594824900000|2020-07-15 14:55:00|3396.88|3395.38|3396.88|3395.38|3400.88|3399.38|3396.88|3395.38|13552
1594825200000|2020-07-15 15:00:00|3397.88|3396.38|3391.88|3390.38|3398.88|3397.38|3390.88|3389.38|13551
1594825500000|2020-07-15 15:05:00|3392.88|3391.38|3390.88|3389.38|3393.88|3392.38|3387.38|3385.88|20299
1594825800000|2020-07-15 15:10:00|3389.88|3388.38|3391.88|3390.38|3392.88|3391.38|3388.88|3387.38|10369
1594826100000|2020-07-15 15:15:00|3390.88|3389.38|3389.88|3388.38|3391.88|3390.38|3385.88|3384.38|14266
1594826400000|2020-07-15 15:20:00|3388.88|3387.38|3382.88|3381.38|3390.88|3389.38|3377.88|3376.38|20359
1594826700000|2020-07-15 15:25:00|3381.88|3380.38|3385.88|3384.38|3386.88|3385.38|3381.88|3380.38|32217
1594827000000|2020-07-15 15:30:00|3385.38|3383.88|3379.88|3378.38|3386.88|3385.38|3378.88|3377.38|50884
1594827300000|2020-07-15 15:35:00|3378.88|3377.38|3372.88|3371.38|3382.88|3381.38|3372.88|3371.38|34709
1594827600000|2020-07-15 15:40:00|3371.88|3370.38|3373.88|3372.38|3375.88|3374.38|3369.88|3368.38|17065
1594827900000|2020-07-15 15:45:00|3372.88|3371.38|3368.88|3367.38|3375.88|3374.38|3367.88|3366.38|11602
1594828200000|2020-07-15 15:50:00|3369.88|3368.38|3372.88|3371.38|3372.88|3371.38|3368.88|3367.38|6601
1594828500000|2020-07-15 15:55:00|3373.38|3371.88|3365.88|3364.38|3373.38|3371.88|3365.88|3364.38|4988
1594828800000|2020-07-15 16:00:00|3366.88|3365.38|3362.88|3361.38|3366.88|3365.38|3361.88|3360.38|8368
1594829100000|2020-07-15 16:05:00|3363.88|3362.38|3366.88|3365.38|3367.88|3366.38|3362.88|3361.38|14340
1594829400000|2020-07-15 16:10:00|3365.88|3364.38|3366.88|3365.38|3366.88|3365.38|3363.88|3362.38|4522
1594829700000|2020-07-15 16:15:00|3367.88|3366.38|3370.88|3369.38|3370.88|3369.38|3366.88|3365.38|3247
1594830000000|2020-07-15 16:20:00|3371.88|3370.38|3368.88|3367.38|3371.88|3370.38|3367.88|3366.38|4244
1594830300000|2020-07-15 16:25:00|3369.88|3368.38|3371.88|3370.38|3372.88|3371.38|3367.88|3366.38|2772
1594830600000|2020-07-15 16:30:00|3370.88|3369.38|3369.88|3368.38|3371.88|3370.38|3367.88|3366.38|5231
1594830900000|2020-07-15 16:35:00|3368.88|3367.38|3369.88|3368.38|3372.38|3370.88|3368.88|3367.38|1661
1594831200000|2020-07-15 16:40:00|3368.88|3367.38|3372.88|3371.38|3372.88|3371.38|3368.88|3367.38|1602
1594831500000|2020-07-15 16:45:00|3371.88|3370.38|3374.88|3373.38|3375.88|3374.38|3371.88|3370.38|2696
1594831800000|2020-07-15 16:50:00|3375.38|3373.88|3374.88|3373.38|3375.88|3374.38|3373.88|3372.38|904
1594832100000|2020-07-15 16:55:00|3373.88|3372.38|3375.88|3374.38|3375.88|3374.38|3373.88|3372.38|502
1594832400000|2020-07-15 17:00:00|3374.88|3373.38|3374.88|3373.38|3374.88|3373.38|3373.38|3371.88|1143
1594832700000|2020-07-15 17:05:00|3375.88|3374.38|3379.88|3378.38|3381.88|3380.38|3374.88|3373.38|4204
1594833000000|2020-07-15 17:10:00|3380.88|3379.38|3376.88|3375.38|3380.88|3379.38|3374.88|3373.38|4034
1594833300000|2020-07-15 17:15:00|3375.88|3374.38|3375.88|3374.38|3377.88|3376.38|3375.88|3374.38|1238
1594833600000|2020-07-15 17:20:00|3376.88|3375.38|3375.88|3374.38|3377.88|3376.38|3375.88|3374.38|854
1594833900000|2020-07-15 17:25:00|3376.38|3374.88|3376.88|3375.38|3376.88|3375.38|3373.88|3372.38|1136
1594834200000|2020-07-15 17:30:00|3377.88|3376.38|3378.88|3377.38|3378.88|3377.38|3376.88|3375.38|1129
1594834500000|2020-07-15 17:35:00|3379.38|3377.88|3379.88|3378.38|3380.88|3379.38|3378.88|3377.38|1010
1594834800000|2020-07-15 17:40:00|3380.88|3379.38|3379.88|3378.38|3380.88|3379.38|3378.88|3377.38|608
1594835100000|2020-07-15 17:45:00|3380.88|3379.38|3378.88|3377.38|3380.88|3379.38|3378.88|3377.38|802
1594835400000|2020-07-15 17:50:00|3379.88|3378.38|3377.88|3376.38|3379.88|3378.38|3377.88|3376.38|658
1594835700000|2020-07-15 17:55:00|3378.88|3377.38|3377.88|3376.38|3378.88|3377.38|3375.88|3374.38|628
1594836000000|2020-07-15 18:00:00|3376.88|3375.38|3381.88|3380.38|3382.88|3381.38|3374.88|3373.38|2226
1594836300000|2020-07-15 18:05:00|3382.88|3381.38|3381.88|3380.38|3383.38|3381.88|3380.88|3379.38|1383
1594836600000|2020-07-15 18:10:00|3382.38|3380.88|3381.88|3380.38|3382.88|3381.38|3380.88|3379.38|553
1594836900000|2020-07-15 18:15:00|3381.38|3379.88|3380.88|3379.38|3382.88|3381.38|3379.88|3378.38|773
1594837200000|2020-07-15 18:20:00|3380.38|3378.88|3380.88|3379.38|3381.88|3380.38|3379.88|3378.38|964
1594837500000|2020-07-15 18:25:00|3380.38|3378.88|3381.88|3380.38|3381.88|3380.38|3379.88|3378.38|430
1594837800000|2020-07-15 18:30:00|3382.38|3380.88|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|330
1594838100000|2020-07-15 18:35:00|3381.88|3380.38|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|591
1594838400000|2020-07-15 18:40:00|3383.88|3382.38|3381.88|3380.38|3383.88|3382.38|3381.88|3380.38|532
1594838700000|2020-07-15 18:45:00|3380.88|3379.38|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|410
1594839000000|2020-07-15 18:50:00|3382.38|3380.88|3376.38|3374.88|3382.88|3381.38|3375.88|3374.38|926
1594839300000|2020-07-15 18:55:00|3375.88|3374.38|3374.88|3373.38|3378.88|3377.38|3374.88|3373.38|978
1594839600000|2020-07-15 19:00:00|3375.88|3374.38|3376.88|3375.38|3377.88|3376.38|3375.88|3374.38|605
1594839900000|2020-07-15 19:05:00|3375.88|3374.38|3375.38|3373.88|3375.88|3374.38|3373.88|3372.38|618
1594840200000|2020-07-15 19:10:00|3374.88|3373.38|3374.88|3373.38|3375.88|3374.38|3372.88|3371.38|619
1594840500000|2020-07-15 19:15:00|3373.88|3372.38|3376.88|3375.38|3376.88|3375.38|3372.88|3371.38|531
1594840800000|2020-07-15 19:20:00|3375.88|3374.38|3376.88|3375.38|3377.88|3376.38|3375.88|3374.38|413
1594841100000|2020-07-15 19:25:00|3377.38|3375.88|3379.88|3378.38|3379.88|3378.38|3375.88|3374.38|739
1594841400000|2020-07-15 19:30:00|3380.38|3378.88|3382.88|3381.38|3382.88|3381.38|3380.38|3378.88|1580
1594841700000|2020-07-15 19:35:00|3381.88|3380.38|3382.88|3381.38|3383.88|3382.38|3381.88|3380.38|1013
1594842000000|2020-07-15 19:40:00|3381.88|3380.38|3381.88|3380.38|3382.88|3381.38|3380.88|3379.38|1028
1594842300000|2020-07-15 19:45:00|3382.88|3381.38|3385.88|3384.38|3385.88|3384.38|3381.88|3380.38|2484
1594842600000|2020-07-15 19:50:00|3384.88|3383.38|3376.88|3375.38|3384.88|3383.38|3375.88|3374.38|2613
1594842900000|2020-07-15 19:55:00|3375.88|3374.38|3374.88|3373.38|3377.88|3376.38|3374.38|3372.88|5854
1594843200000|2020-07-15 20:00:00|3376.43|3373.43|3374.83|3371.83|3378.23|3375.23|3373.83|3370.83|204
1594843500000|2020-07-15 20:05:00|3375.13|3372.13|3375.13|3372.13|3376.43|3373.43|3374.33|3371.33|0
1594843800000|2020-07-15 20:10:00|3376.93|3373.93|3377.53|3374.53|3378.13|3375.13|3375.93|3372.93|0
1594844100000|2020-07-15 20:15:00|3377.43|3374.43|3378.03|3375.03|3378.13|3375.13|3377.33|3374.33|0
1594844400000|2020-07-15 20:20:00|3377.93|3374.93|3377.93|3374.93|3378.13|3375.13|3377.83|3374.83|0
1594844700000|2020-07-15 20:25:00|3378.03|3375.03|3377.83|3374.83|3378.13|3375.13|3377.63|3374.63|0
1594845000000|2020-07-15 20:30:00|3378.33|3375.33|3378.33|3375.33|3379.43|3376.43|3377.03|3374.03|0
1594845300000|2020-07-15 20:35:00|3378.63|3375.63|3378.33|3375.33|3378.93|3375.93|3378.13|3375.13|0
1594845600000|2020-07-15 20:40:00|3378.63|3375.63|3378.63|3375.63|3378.93|3375.93|3378.13|3375.13|0
1594845900000|2020-07-15 20:45:00|3378.33|3375.33|3380.43|3377.43|3382.03|3379.03|3378.33|3375.33|0
1594846200000|2020-07-15 20:50:00|3380.23|3377.23|3381.03|3378.03|3381.03|3378.03|3380.23|3377.23|0
1594846500000|2020-07-15 20:55:00|3380.73|3377.73|3379.63|3376.63|3381.03|3378.03|3378.93|3375.93|0
1594846800000|2020-07-15 21:00:00|3379.43|3376.43|3379.93|3376.93|3380.13|3377.13|3378.73|3375.73|0
1594847100000|2020-07-15 21:05:00|3380.03|3377.03|3380.13|3377.13|3380.53|3377.53|3379.93|3376.93|0
1594847400000|2020-07-15 21:10:00|3380.03|3377.03|3380.43|3377.43|3380.83|3377.83|3380.03|3377.03|0
1594847700000|2020-07-15 21:15:00|3380.33|3377.33|3380.23|3377.23|3380.53|3377.53|3380.23|3377.23|0
1594848000000|2020-07-15 21:20:00|3380.13|3377.13|3380.03|3377.03|3380.63|3377.63|3379.63|3376.63|0
1594848300000|2020-07-15 21:25:00|3379.93|3376.93|3379.63|3376.63|3380.13|3377.13|3379.63|3376.63|0
1594848600000|2020-07-15 21:30:00|3379.73|3376.73|3379.83|3376.83|3380.03|3377.03|3379.73|3376.73|0
1594848900000|2020-07-15 21:35:00|3379.73|3376.73|3380.13|3377.13|3380.13|3377.13|3379.73|3376.73|0
1594849200000|2020-07-15 21:40:00|3380.03|3377.03|3379.93|3376.93|3380.13|3377.13|3379.73|3376.73|0
1594849500000|2020-07-15 21:45:00|3380.03|3377.03|3380.03|3377.03|3380.03|3377.03|3379.53|3376.53|0
1594849800000|2020-07-15 21:50:00|3380.23|3377.23|3379.93|3376.93|3380.23|3377.23|3379.93|3376.93|0
1594850100000|2020-07-15 21:55:00|3380.03|3377.03|3380.53|3377.53|3380.93|3377.93|3379.93|3376.93|0
1594850400000|2020-07-15 22:00:00|3381.03|3378.03|3384.83|3381.83|3385.03|3382.03|3380.03|3377.03|0
1594850700000|2020-07-15 22:05:00|3384.63|3381.63|3384.23|3381.23|3385.03|3382.03|3384.23|3381.23|0
1594851000000|2020-07-15 22:10:00|3384.53|3381.53|3385.03|3382.03|3385.53|3382.53|3384.53|3381.53|0
1594851300000|2020-07-15 22:15:00|3385.13|3382.13|3384.83|3381.83|3386.83|3383.83|3384.13|3381.13|0
1594851600000|2020-07-15 22:20:00|3385.03|3382.03|3384.03|3381.03|3385.83|3382.83|3383.43|3380.43|0
1594851900000|2020-07-15 22:25:00|3383.73|3380.73|3384.03|3381.03|3385.33|3382.33|3383.73|3380.73|0
1594852200000|2020-07-15 22:30:00|3383.73|3380.73|3381.43|3378.43|3384.53|3381.53|3381.13|3378.13|0
1594852500000|2020-07-15 22:35:00|3381.13|3378.13|3383.23|3380.23|3383.23|3380.23|3381.13|3378.13|0
1594852800000|2020-07-15 22:40:00|3382.43|3379.43|3378.53|3375.53|3382.43|3379.43|3377.43|3374.43|0
1594853100000|2020-07-15 22:45:00|3378.23|3375.23|3379.83|3376.83|3380.03|3377.03|3378.23|3375.23|0
1594853400000|2020-07-15 22:50:00|3379.53|3376.53|3379.33|3376.33|3379.83|3376.83|3378.93|3375.93|0
1594853700000|2020-07-15 22:55:00|3379.43|3376.43|3375.93|3372.93|3379.53|3376.53|3374.63|3371.63|0
1594854000000|2020-07-15 23:00:00|3376.13|3373.13|3377.73|3374.73|3378.03|3375.03|3375.63|3372.63|0
1594854300000|2020-07-15 23:05:00|3377.63|3374.63|3378.33|3375.33|3378.53|3375.53|3377.23|3374.23|0
1594854600000|2020-07-15 23:10:00|3378.53|3375.53|3377.83|3374.83|3379.03|3376.03|3377.33|3374.33|0
1594854900000|2020-07-15 23:15:00|3378.03|3375.03|3377.33|3374.33|3378.03|3375.03|3376.93|3373.93|0
1594855200000|2020-07-15 23:20:00|3377.43|3374.43|3377.43|3374.43|3378.03|3375.03|3377.23|3374.23|0
1594855500000|2020-07-15 23:25:00|3377.73|3374.73|3378.23|3375.23|3379.03|3376.03|3377.43|3374.43|0
1594855800000|2020-07-15 23:30:00|3378.53|3375.53|3376.13|3373.13|3380.03|3377.03|3375.33|3372.33|0
1594856100000|2020-07-15 23:35:00|3376.23|3373.23|3376.63|3373.63|3377.43|3374.43|3375.33|3372.33|0
1594856400000|2020-07-15 23:40:00|3376.43|3373.43|3376.63|3373.63|3377.23|3374.23|3376.13|3373.13|0
1594856700000|2020-07-15 23:45:00|3376.93|3373.93|3376.13|3373.13|3377.33|3374.33|3376.13|3373.13|0
1594857000000|2020-07-15 23:50:00|3375.93|3372.93|3376.63|3373.63|3377.23|3374.23|3375.63|3372.63|0
1594857300000|2020-07-15 23:55:00|3376.83|3373.83|3375.93|3372.93|3377.23|3374.23|3375.93|3372.93|0
1594857600000|2020-07-16 00:00:00|3375.33|3372.33|3369.83|3366.83|3375.63|3372.63|3365.43|3362.43|0
1594857900000|2020-07-16 00:05:00|3370.03|3367.03|3371.23|3368.23|3372.23|3369.23|3368.83|3365.83|0
1594858200000|2020-07-16 00:10:00|3370.93|3367.93|3371.43|3368.43|3372.63|3369.63|3369.33|3366.33|0
1594858500000|2020-07-16 00:15:00|3371.63|3368.63|3366.13|3364.13|3371.63|3369.13|3365.13|3363.13|709
1594858800000|2020-07-16 00:20:00|3365.13|3363.13|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|832
1594859100000|2020-07-16 00:25:00|3363.13|3361.13|3366.13|3364.13|3367.13|3365.13|3363.13|3361.13|764
1594859400000|2020-07-16 00:30:00|3367.13|3365.13|3364.13|3362.13|3367.13|3365.13|3363.13|3361.13|780
1594859700000|2020-07-16 00:35:00|3363.63|3361.63|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|584
1594860000000|2020-07-16 00:40:00|3365.13|3363.13|3363.13|3361.13|3365.13|3363.13|3363.13|3361.13|685
1594860300000|2020-07-16 00:45:00|3364.13|3362.13|3362.13|3360.13|3364.13|3362.13|3361.13|3359.13|275
1594860600000|2020-07-16 00:50:00|3363.13|3361.13|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|135
1594860900000|2020-07-16 00:55:00|3363.13|3361.13|3363.13|3361.13|3363.13|3361.13|3361.13|3359.13|193
1594861200000|2020-07-16 01:00:00|3362.63|3360.63|3364.13|3362.13|3364.13|3362.13|3358.13|3356.13|389
1594861500000|2020-07-16 01:05:00|3364.63|3362.63|3362.13|3360.13|3365.13|3363.13|3361.13|3359.13|58
1594861800000|2020-07-16 01:10:00|3363.13|3361.13|3365.13|3363.13|3366.13|3364.13|3362.13|3360.13|70
1594862100000|2020-07-16 01:15:00|3365.63|3363.63|3367.13|3365.13|3369.13|3367.13|3365.13|3363.13|326
1594862400000|2020-07-16 01:20:00|3368.13|3366.13|3366.13|3364.13|3368.13|3366.13|3365.13|3363.13|72
1594862700000|2020-07-16 01:25:00|3365.13|3363.13|3367.13|3365.13|3368.13|3366.13|3364.63|3362.63|98
1594863000000|2020-07-16 01:30:00|3368.13|3366.13|3362.63|3360.63|3368.13|3366.13|3361.13|3359.13|579
1594863300000|2020-07-16 01:35:00|3362.13|3360.13|3365.63|3363.63|3365.63|3363.63|3361.13|3359.13|172
1594863600000|2020-07-16 01:40:00|3365.13|3363.13|3369.13|3367.13|3369.13|3367.13|3365.13|3363.13|425
1594863900000|2020-07-16 01:45:00|3368.13|3366.13|3368.13|3366.13|3369.13|3367.13|3368.13|3366.13|378
1594864200000|2020-07-16 01:50:00|3367.63|3365.63|3363.13|3361.13|3368.13|3366.13|3363.13|3361.13|158
1594864500000|2020-07-16 01:55:00|3363.63|3361.63|3363.13|3361.13|3364.13|3362.13|3363.13|3361.13|42
1594864800000|2020-07-16 02:00:00|3363.63|3361.63|3362.63|3360.63|3370.13|3368.13|3361.13|3359.13|151
1594865100000|2020-07-16 02:05:00|3363.13|3361.13|3363.13|3361.13|3366.63|3364.63|3362.63|3360.63|79
1594865400000|2020-07-16 02:10:00|3362.63|3360.63|3360.13|3358.13|3363.13|3361.13|3359.13|3357.13|95
1594865700000|2020-07-16 02:15:00|3360.63|3358.63|3359.13|3357.13|3361.13|3359.13|3355.63|3353.63|1215
1594866000000|2020-07-16 02:20:00|3360.13|3358.13|3355.13|3353.13|3360.13|3358.13|3355.13|3353.13|413
1594866300000|2020-07-16 02:25:00|3355.63|3353.63|3356.13|3354.13|3357.13|3355.13|3354.13|3352.13|541
1594866600000|2020-07-16 02:30:00|3356.63|3354.63|3354.13|3352.13|3357.13|3355.13|3353.13|3351.13|326
1594866900000|2020-07-16 02:35:00|3353.63|3351.63|3351.13|3349.13|3354.13|3352.13|3351.13|3349.13|315
1594867200000|2020-07-16 02:40:00|3351.63|3349.63|3353.13|3351.13|3353.13|3351.13|3349.13|3347.13|1207
1594867500000|2020-07-16 02:45:00|3352.63|3350.63|3353.13|3351.13|3353.13|3351.13|3351.13|3349.13|130
1594867800000|2020-07-16 02:50:00|3352.63|3350.63|3351.13|3349.13|3353.13|3351.13|3350.13|3348.13|164
1594868100000|2020-07-16 02:55:00|3351.63|3349.63|3351.13|3349.13|3354.13|3352.13|3351.13|3349.13|361
1594868400000|2020-07-16 03:00:00|3350.13|3348.13|3352.13|3350.13|3353.13|3351.13|3349.13|3347.13|388
1594868700000|2020-07-16 03:05:00|3351.63|3349.63|3352.13|3350.13|3353.13|3351.13|3351.13|3349.13|390
1594869000000|2020-07-16 03:10:00|3351.63|3349.63|3351.13|3349.13|3353.13|3351.13|3350.13|3348.13|110
1594869300000|2020-07-16 03:15:00|3350.63|3348.63|3348.63|3346.63|3351.13|3349.13|3348.13|3346.13|343
1594869600000|2020-07-16 03:20:00|3348.13|3346.13|3349.13|3347.13|3350.13|3348.13|3348.13|3346.13|126
1594869900000|2020-07-16 03:25:00|3349.63|3347.63|3352.63|3350.63|3353.13|3351.13|3349.13|3347.13|285
1594870200000|2020-07-16 03:30:00|3352.13|3350.13|3350.13|3348.13|3352.13|3350.13|3350.13|3348.13|367
1594870500000|2020-07-16 03:35:00|3349.13|3347.13|3349.13|3347.13|3349.13|3347.13|3348.13|3346.13|168
1594870800000|2020-07-16 03:40:00|3348.13|3346.13|3350.13|3348.13|3350.13|3348.13|3348.13|3346.13|129
1594871100000|2020-07-16 03:45:00|3350.63|3348.63|3351.63|3349.63|3352.13|3350.13|3350.63|3348.63|83
1594871400000|2020-07-16 03:50:00|3351.13|3349.13|3352.13|3350.13|3354.13|3352.13|3351.13|3349.13|179
1594871700000|2020-07-16 03:55:00|3352.63|3350.63|3352.63|3350.63|3354.13|3352.13|3351.13|3349.13|480
1594872000000|2020-07-16 04:00:00|3352.13|3350.13|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|148
1594872300000|2020-07-16 04:05:00|3354.63|3352.63|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|157
1594872600000|2020-07-16 04:10:00|3355.63|3353.63|3353.13|3351.13|3355.63|3353.63|3353.13|3351.13|52
1594872900000|2020-07-16 04:15:00|3353.63|3351.63|3353.13|3351.13|3354.63|3352.63|3353.13|3351.13|287
1594873200000|2020-07-16 04:20:00|3353.63|3351.63|3355.13|3353.13|3355.13|3353.13|3353.13|3351.13|71
1594873500000|2020-07-16 04:25:00|3355.63|3353.63|3356.13|3354.13|3357.13|3355.13|3355.63|3353.63|221
1594873800000|2020-07-16 04:30:00|3355.13|3353.13|3355.13|3353.13|3355.13|3353.13|3354.13|3352.13|153
1594874100000|2020-07-16 04:35:00|3355.63|3353.63|3357.13|3355.13|3357.13|3355.13|3355.63|3353.63|210
1594874400000|2020-07-16 04:40:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3355.13|3353.13|194
1594874700000|2020-07-16 04:45:00|3357.13|3355.13|3360.13|3358.13|3360.13|3358.13|3357.13|3355.13|296
1594875000000|2020-07-16 04:50:00|3360.63|3358.63|3360.13|3358.13|3362.13|3360.13|3360.13|3358.13|417
1594875300000|2020-07-16 04:55:00|3359.13|3357.13|3359.13|3357.13|3360.13|3358.13|3358.13|3356.13|108
1594875600000|2020-07-16 05:00:00|3360.13|3358.13|3357.13|3355.13|3360.13|3358.13|3356.13|3354.13|422
1594875900000|2020-07-16 05:05:00|3356.63|3354.63|3358.13|3356.13|3358.13|3356.13|3356.13|3354.13|82
1594876200000|2020-07-16 05:10:00|3357.63|3355.63|3357.13|3355.13|3358.13|3356.13|3356.13|3354.13|151
1594876500000|2020-07-16 05:15:00|3358.13|3356.13|3354.63|3352.63|3358.13|3356.13|3354.13|3352.13|59
1594876800000|2020-07-16 05:20:00|3355.13|3353.13|3352.63|3350.63|3356.13|3354.13|3352.13|3350.13|262
1594877100000|2020-07-16 05:25:00|3353.13|3351.13|3353.13|3351.13|3354.13|3352.13|3352.63|3350.63|89
1594877400000|2020-07-16 05:30:00|3352.63|3350.63|3348.13|3346.13|3354.13|3352.13|3347.63|3345.63|423
1594877700000|2020-07-16 05:35:00|3347.13|3345.13|3352.13|3350.13|3353.13|3351.13|3347.13|3345.13|1090
1594878000000|2020-07-16 05:40:00|3352.63|3350.63|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|496
1594878300000|2020-07-16 05:45:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3356.13|3354.13|452
1594878600000|2020-07-16 05:50:00|3357.13|3355.13|3355.13|3353.13|3357.13|3355.13|3354.13|3352.13|493
1594878900000|2020-07-16 05:55:00|3355.63|3353.63|3356.13|3354.13|3356.13|3354.13|3354.13|3352.13|460
1594879200000|2020-07-16 06:00:00|3355.88|3354.38|3358.88|3357.38|3359.88|3358.38|3351.88|3350.38|2204
1594879500000|2020-07-16 06:05:00|3359.88|3358.38|3357.88|3356.38|3359.88|3358.38|3356.88|3355.38|1199
1594879800000|2020-07-16 06:10:00|3358.38|3356.88|3360.88|3359.38|3361.88|3360.38|3357.88|3356.38|1843
1594880100000|2020-07-16 06:15:00|3359.88|3358.38|3357.88|3356.38|3359.88|3358.38|3357.88|3356.38|1517
1594880400000|2020-07-16 06:20:00|3356.88|3355.38|3360.88|3359.38|3360.88|3359.38|3356.88|3355.38|1495
1594880700000|2020-07-16 06:25:00|3360.38|3358.88|3357.88|3356.38|3360.88|3359.38|3356.88|3355.38|801
1594881000000|2020-07-16 06:30:00|3356.88|3355.38|3357.88|3356.38|3357.88|3356.38|3356.88|3355.38|760
1594881300000|2020-07-16 06:35:00|3358.88|3357.38|3354.88|3353.38|3358.88|3357.38|3354.88|3353.38|2015
1594881600000|2020-07-16 06:40:00|3355.88|3354.38|3354.88|3353.38|3356.88|3355.38|3354.88|3353.38|1452
1594881900000|2020-07-16 06:45:00|3353.88|3352.38|3355.88|3354.38|3355.88|3354.38|3353.88|3352.38|1683
1594882200000|2020-07-16 06:50:00|3354.88|3353.38|3355.88|3354.38|3356.88|3355.38|3354.88|3353.38|1391
1594882500000|2020-07-16 06:55:00|3354.88|3353.38|3353.88|3352.38|3355.88|3354.38|3352.88|3351.38|3000
1594882800000|2020-07-16 07:00:00|3354.88|3353.38|3353.88|3352.38|3361.88|3360.38|3349.88|3348.38|17637
1594883100000|2020-07-16 07:05:00|3353.38|3351.88|3360.88|3359.38|3360.88|3359.38|3350.88|3349.38|9149
1594883400000|2020-07-16 07:10:00|3359.88|3358.38|3358.88|3357.38|3361.88|3360.38|3354.88|3353.38|9496
1594883700000|2020-07-16 07:15:00|3357.88|3356.38|3357.88|3356.38|3362.88|3361.38|3356.88|3355.38|5759
1594884000000|2020-07-16 07:20:00|3356.88|3355.38|3363.88|3362.38|3367.88|3366.38|3355.38|3353.88|11247
1594884300000|2020-07-16 07:25:00|3364.88|3363.38|3353.88|3352.38|3364.88|3363.38|3353.88|3352.38|6853
1594884600000|2020-07-16 07:30:00|3352.88|3351.38|3351.38|3349.88|3352.88|3351.38|3347.88|3346.38|9429
1594884900000|2020-07-16 07:35:00|3350.88|3349.38|3346.88|3345.38|3353.88|3352.38|3346.88|3345.38|6964
1594885200000|2020-07-16 07:40:00|3347.03|3345.53|3355.03|3353.53|3356.03|3354.53|3347.03|3345.53|9515
1594885500000|2020-07-16 07:45:00|3354.03|3352.53|3356.03|3354.53|3356.03|3354.53|3352.03|3350.53|7384
1594885800000|2020-07-16 07:50:00|3357.03|3355.53|3354.03|3352.53|3358.03|3356.53|3350.03|3348.53|6187
1594886100000|2020-07-16 07:55:00|3355.03|3353.53|3349.03|3347.53|3355.03|3353.53|3349.03|3347.53|3823
1594886400000|2020-07-16 08:00:00|3348.03|3346.53|3352.03|3350.53|3354.03|3352.53|3344.03|3342.53|10971
1594886700000|2020-07-16 08:05:00|3351.03|3349.53|3349.03|3347.53|3353.03|3351.53|3348.53|3347.03|4481
1594887000000|2020-07-16 08:10:00|3348.03|3346.53|3349.03|3347.53|3351.03|3349.53|3348.03|3346.53|4641
1594887300000|2020-07-16 08:15:00|3348.53|3347.03|3349.03|3347.53|3351.03|3349.53|3347.03|3345.53|3080
1594887600000|2020-07-16 08:20:00|3348.03|3346.53|3349.03|3347.53|3350.03|3348.53|3345.53|3344.03|5606
1594887900000|2020-07-16 08:25:00|3348.53|3347.03|3346.03|3344.53|3349.03|3347.53|3346.03|3344.53|5354
1594888200000|2020-07-16 08:30:00|3347.03|3345.53|3345.03|3343.53|3347.03|3345.53|3345.03|3343.53|9080
1594888500000|2020-07-16 08:35:00|3344.03|3342.53|3345.03|3343.53|3345.03|3343.53|3342.03|3340.53|5703
1594888800000|2020-07-16 08:40:00|3344.03|3342.53|3347.03|3345.53|3347.03|3345.53|3344.03|3342.53|1724
1594889100000|2020-07-16 08:45:00|3348.03|3346.53|3350.03|3348.53|3350.03|3348.53|3347.03|3345.53|2938
1594889400000|2020-07-16 08:50:00|3349.03|3347.53|3349.03|3347.53|3350.03|3348.53|3349.03|3347.53|2728
1594889700000|2020-07-16 08:55:00|3349.53|3348.03|3350.03|3348.53|3353.03|3351.53|3349.03|3347.53|8766
1594890000000|2020-07-16 09:00:00|3349.03|3347.53|3348.03|3346.53|3350.03|3348.53|3345.03|3343.53|4316
1594890300000|2020-07-16 09:05:00|3347.03|3345.53|3345.03|3343.53|3349.03|3347.53|3342.03|3340.53|13070
1594890600000|2020-07-16 09:10:00|3344.53|3343.03|3343.03|3341.53|3345.03|3343.53|3341.03|3339.53|4081
1594890900000|2020-07-16 09:15:00|3342.53|3341.03|3347.03|3345.53|3348.03|3346.53|3342.53|3341.03|4591
1594891200000|2020-07-16 09:20:00|3348.03|3346.53|3349.03|3347.53|3350.03|3348.53|3348.03|3346.53|4709
1594891500000|2020-07-16 09:25:00|3350.03|3348.53|3355.03|3353.53|3356.03|3354.53|3349.03|3347.53|6154
1594891800000|2020-07-16 09:30:00|3355.53|3354.03|3358.03|3356.53|3360.03|3358.53|3355.03|3353.53|7602
1594892100000|2020-07-16 09:35:00|3359.03|3357.53|3359.53|3358.03|3360.03|3358.53|3359.03|3357.53|2172
1594892400000|2020-07-16 09:40:00|3360.03|3358.53|3356.03|3354.53|3360.03|3358.53|3356.03|3354.53|5838
1594892700000|2020-07-16 09:45:00|3357.03|3355.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|2204
1594893000000|2020-07-16 09:50:00|3355.03|3353.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|4376
1594893300000|2020-07-16 09:55:00|3357.03|3355.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|3070
1594893600000|2020-07-16 10:00:00|3355.03|3353.53|3360.03|3358.53|3360.03|3358.53|3355.03|3353.53|4757
1594893900000|2020-07-16 10:05:00|3361.03|3359.53|3358.03|3356.53|3361.03|3359.53|3357.03|3355.53|5541
1594894200000|2020-07-16 10:10:00|3359.03|3357.53|3360.03|3358.53|3361.03|3359.53|3359.03|3357.53|2799
1594894500000|2020-07-16 10:15:00|3360.53|3359.03|3360.03|3358.53|3361.03|3359.53|3359.03|3357.53|2279
1594894800000|2020-07-16 10:20:00|3358.03|3356.53|3359.03|3357.53|3359.03|3357.53|3357.03|3355.53|3435
1594895100000|2020-07-16 10:25:00|3358.03|3356.53|3355.03|3353.53|3359.03|3357.53|3355.03|3353.53|1104
1594895400000|2020-07-16 10:30:00|3354.03|3352.53|3354.03|3352.53|3355.03|3353.53|3353.03|3351.53|5207
1594895700000|2020-07-16 10:35:00|3353.03|3351.53|3357.03|3355.53|3357.53|3356.03|3351.03|3349.53|2840
1594896000000|2020-07-16 10:40:00|3358.03|3356.53|3358.03|3356.53|3358.03|3356.53|3357.03|3355.53|1234
1594896300000|2020-07-16 10:45:00|3357.03|3355.53|3357.03|3355.53|3359.03|3357.53|3357.03|3355.53|1977
1594896600000|2020-07-16 10:50:00|3358.03|3356.53|3356.03|3354.53|3359.03|3357.53|3356.03|3354.53|1595
1594896900000|2020-07-16 10:55:00|3356.53|3355.03|3357.03|3355.53|3358.03|3356.53|3355.03|3353.53|3525
1594897200000|2020-07-16 11:00:00|3358.03|3356.53|3359.03|3357.53|3360.03|3358.53|3358.03|3356.53|3374
1594897500000|2020-07-16 11:05:00|3358.03|3356.53|3358.03|3356.53|3359.03|3357.53|3357.03|3355.53|1929
1594897800000|2020-07-16 11:10:00|3357.03|3355.53|3358.03|3356.53|3360.03|3358.53|3357.03|3355.53|4305
1594898100000|2020-07-16 11:15:00|3357.03|3355.53|3359.03|3357.53|3360.03|3358.53|3356.53|3355.03|3262
1594898400000|2020-07-16 11:20:00|3358.53|3357.03|3358.03|3356.53|3359.03|3357.53|3358.03|3356.53|2536
1594898700000|2020-07-16 11:25:00|3359.03|3357.53|3359.03|3357.53|3359.03|3357.53|3357.03|3355.53|823
1594899000000|2020-07-16 11:30:00|3358.03|3356.53|3361.03|3359.53|3362.03|3360.53|3358.03|3356.53|4982
1594899300000|2020-07-16 11:35:00|3360.03|3358.53|3357.03|3355.53|3360.03|3358.53|3356.03|3354.53|4614
1594899600000|2020-07-16 11:40:00|3356.97|3355.47|3357.97|3356.47|3359.97|3358.47|3356.97|3355.47|3196
1594899900000|2020-07-16 11:45:00|3357.47|3355.97|3357.97|3356.47|3358.97|3357.47|3356.97|3355.47|1781
1594900200000|2020-07-16 11:50:00|3358.97|3357.47|3356.97|3355.47|3359.97|3358.47|3356.97|3355.47|1371
1594900500000|2020-07-16 11:55:00|3357.97|3356.47|3356.97|3355.47|3357.97|3356.47|3355.97|3354.47|1912
1594900800000|2020-07-16 12:00:00|3355.97|3354.47|3355.97|3354.47|3356.97|3355.47|3354.97|3353.47|1359
1594901100000|2020-07-16 12:05:00|3356.97|3355.47|3357.97|3356.47|3357.97|3356.47|3355.97|3354.47|1227
1594901400000|2020-07-16 12:10:00|3357.47|3355.97|3356.97|3355.47|3357.97|3356.47|3356.97|3355.47|821
1594901700000|2020-07-16 12:15:00|3357.97|3356.47|3357.97|3356.47|3358.97|3357.47|3356.97|3355.47|1350
1594902000000|2020-07-16 12:20:00|3358.97|3357.47|3359.97|3358.47|3359.97|3358.47|3357.97|3356.47|1775
1594902300000|2020-07-16 12:25:00|3358.97|3357.47|3358.97|3357.47|3358.97|3357.47|3357.97|3356.47|1675
1594902600000|2020-07-16 12:30:00|3358.47|3356.97|3357.47|3355.97|3358.97|3357.47|3354.97|3353.47|7748
1594902900000|2020-07-16 12:35:00|3356.97|3355.47|3352.97|3351.47|3357.97|3356.47|3351.97|3350.47|2272
1594903200000|2020-07-16 12:40:00|3352.47|3350.97|3353.97|3352.47|3353.97|3352.47|3352.47|3350.97|2239
1594903500000|2020-07-16 12:45:00|3352.97|3351.47|3356.97|3355.47|3356.97|3355.47|3352.97|3351.47|2382
1594903800000|2020-07-16 12:50:00|3355.97|3354.47|3357.97|3356.47|3357.97|3356.47|3355.97|3354.47|1212
1594904100000|2020-07-16 12:55:00|3357.47|3355.97|3359.97|3358.47|3360.97|3359.47|3356.97|3355.47|2624
1594904400000|2020-07-16 13:00:00|3359.47|3357.97|3367.97|3366.47|3367.97|3366.47|3357.97|3356.47|9600
1594904700000|2020-07-16 13:05:00|3368.97|3367.47|3363.97|3362.47|3370.97|3369.47|3363.97|3362.47|3725
1594905000000|2020-07-16 13:10:00|3364.97|3363.47|3363.97|3362.47|3364.97|3363.47|3362.97|3361.47|4491
1594905300000|2020-07-16 13:15:00|3362.97|3361.47|3365.97|3364.47|3367.97|3366.47|3362.97|3361.47|6670
1594905600000|2020-07-16 13:20:00|3366.97|3365.47|3364.97|3363.47|3366.97|3365.47|3363.97|3362.47|9382
1594905900000|2020-07-16 13:25:00|3364.47|3362.97|3363.97|3362.47|3364.97|3363.47|3363.47|3361.97|3339
1594906200000|2020-07-16 13:30:00|3364.97|3363.47|3363.97|3362.47|3367.97|3366.47|3362.97|3361.47|13372
1594906500000|2020-07-16 13:35:00|3364.97|3363.47|3365.97|3364.47|3366.97|3365.47|3361.97|3360.47|14012
1594906800000|2020-07-16 13:40:00|3366.97|3365.47|3368.97|3367.47|3368.97|3367.47|3362.97|3361.47|6800
1594907100000|2020-07-16 13:45:00|3367.97|3366.47|3371.97|3370.47|3371.97|3370.47|3366.97|3365.47|7741
1594907400000|2020-07-16 13:50:00|3370.97|3369.47|3373.97|3372.47|3375.97|3374.47|3369.97|3368.47|9714
1594907700000|2020-07-16 13:55:00|3372.97|3371.47|3370.97|3369.47|3373.97|3372.47|3370.97|3369.47|6089
1594908000000|2020-07-16 14:00:00|3371.97|3370.47|3366.97|3365.47|3373.97|3372.47|3364.97|3363.47|6398
1594908300000|2020-07-16 14:05:00|3365.97|3364.47|3363.97|3362.47|3367.97|3366.47|3361.97|3360.47|7626
1594908600000|2020-07-16 14:10:00|3363.91|3362.41|3363.91|3362.41|3365.91|3364.41|3362.91|3361.41|6425
1594908900000|2020-07-16 14:15:00|3362.91|3361.41|3361.91|3360.41|3364.91|3363.41|3360.91|3359.41|7159
1594909200000|2020-07-16 14:20:00|3360.91|3359.41|3365.91|3364.41|3366.91|3365.41|3359.91|3358.41|3790
1594909500000|2020-07-16 14:25:00|3364.91|3363.41|3370.91|3369.41|3371.91|3370.41|3361.91|3360.41|9540
1594909800000|2020-07-16 14:30:00|3371.91|3370.41|3373.91|3372.41|3373.91|3372.41|3368.91|3367.41|11628
1594910100000|2020-07-16 14:35:00|3374.91|3373.41|3373.91|3372.41|3375.91|3374.41|3371.91|3370.41|8159
1594910400000|2020-07-16 14:40:00|3374.91|3373.41|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|8033
1594910700000|2020-07-16 14:45:00|3375.91|3374.41|3375.91|3374.41|3376.91|3375.41|3374.91|3373.41|7374
1594911000000|2020-07-16 14:50:00|3376.91|3375.41|3375.91|3374.41|3376.91|3375.41|3373.91|3372.41|9118
1594911300000|2020-07-16 14:55:00|3376.91|3375.41|3371.91|3370.41|3376.91|3375.41|3370.91|3369.41|6673
1594911600000|2020-07-16 15:00:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3370.91|3369.41|5197
1594911900000|2020-07-16 15:05:00|3374.91|3373.41|3371.91|3370.41|3374.91|3373.41|3370.91|3369.41|4344
1594912200000|2020-07-16 15:10:00|3372.91|3371.41|3373.91|3372.41|3374.91|3373.41|3371.91|3370.41|5907
1594912500000|2020-07-16 15:15:00|3374.91|3373.41|3371.91|3370.41|3374.91|3373.41|3369.91|3368.41|12906
1594912800000|2020-07-16 15:20:00|3372.91|3371.41|3371.91|3370.41|3373.91|3372.41|3370.91|3369.41|14339
1594913100000|2020-07-16 15:25:00|3370.91|3369.41|3366.91|3365.41|3373.91|3372.41|3366.91|3365.41|26533
1594913400000|2020-07-16 15:30:00|3367.91|3366.41|3365.91|3364.41|3367.91|3366.41|3363.91|3362.41|35931
1594913700000|2020-07-16 15:35:00|3364.91|3363.41|3365.91|3364.41|3366.91|3365.41|3363.91|3362.41|13623
1594914000000|2020-07-16 15:40:00|3366.91|3365.41|3363.91|3362.41|3366.91|3365.41|3362.91|3361.41|6794
1594914300000|2020-07-16 15:45:00|3362.91|3361.41|3363.91|3362.41|3365.91|3364.41|3362.91|3361.41|5308
1594914600000|2020-07-16 15:50:00|3364.91|3363.41|3364.91|3363.41|3366.91|3365.41|3363.91|3362.41|12998
1594914900000|2020-07-16 15:55:00|3365.91|3364.41|3366.91|3365.41|3366.91|3365.41|3364.91|3363.41|3987
1594915200000|2020-07-16 16:00:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3365.91|3364.41|4565
1594915500000|2020-07-16 16:05:00|3369.91|3368.41|3368.91|3367.41|3370.91|3369.41|3368.41|3366.91|9453
1594915800000|2020-07-16 16:10:00|3369.91|3368.41|3367.91|3366.41|3369.91|3368.41|3366.91|3365.41|1712
1594916100000|2020-07-16 16:15:00|3366.91|3365.41|3363.91|3362.41|3367.91|3366.41|3363.91|3362.41|2645
1594916400000|2020-07-16 16:20:00|3362.91|3361.41|3364.91|3363.41|3365.91|3364.41|3362.91|3361.41|1836
1594916700000|2020-07-16 16:25:00|3365.41|3363.91|3365.91|3364.41|3367.91|3366.41|3364.91|3363.41|1829
1594917000000|2020-07-16 16:30:00|3366.91|3365.41|3366.91|3365.41|3367.91|3366.41|3365.91|3364.41|1293
1594917300000|2020-07-16 16:35:00|3367.91|3366.41|3366.91|3365.41|3367.91|3366.41|3365.91|3364.41|1320
1594917600000|2020-07-16 16:40:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3366.91|3365.41|1131
1594917900000|2020-07-16 16:45:00|3369.91|3368.41|3368.91|3367.41|3369.91|3368.41|3367.91|3366.41|828
1594918200000|2020-07-16 16:50:00|3367.91|3366.41|3369.91|3368.41|3370.91|3369.41|3367.91|3366.41|1247
1594918500000|2020-07-16 16:55:00|3368.91|3367.41|3367.91|3366.41|3369.91|3368.41|3366.91|3365.41|1332
1594918800000|2020-07-16 17:00:00|3368.91|3367.41|3372.91|3371.41|3373.91|3372.41|3367.91|3366.41|5052
1594919100000|2020-07-16 17:05:00|3373.91|3372.41|3372.91|3371.41|3373.91|3372.41|3372.91|3371.41|1359
1594919400000|2020-07-16 17:10:00|3373.91|3372.41|3375.91|3374.41|3375.91|3374.41|3372.91|3371.41|1615
1594919700000|2020-07-16 17:15:00|3374.91|3373.41|3374.91|3373.41|3375.91|3374.41|3374.91|3373.41|1413
1594920000000|2020-07-16 17:20:00|3375.91|3374.41|3375.91|3374.41|3375.91|3374.41|3374.91|3373.41|1072
1594920300000|2020-07-16 17:25:00|3374.91|3373.41|3375.91|3374.41|3375.91|3374.41|3374.91|3373.41|2343
1594920600000|2020-07-16 17:30:00|3374.91|3373.41|3373.91|3372.41|3375.91|3374.41|3372.91|3371.41|1250
1594920900000|2020-07-16 17:35:00|3373.41|3371.91|3371.91|3370.41|3373.91|3372.41|3370.91|3369.41|1197
1594921200000|2020-07-16 17:40:00|3372.91|3371.41|3371.91|3370.41|3372.91|3371.41|3370.91|3369.41|1219
1594921500000|2020-07-16 17:45:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|999
1594921800000|2020-07-16 17:50:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|938
1594922100000|2020-07-16 17:55:00|3372.91|3371.41|3369.91|3368.41|3373.91|3372.41|3369.91|3368.41|1837
1594922400000|2020-07-16 18:00:00|3370.91|3369.41|3371.91|3370.41|3372.91|3371.41|3370.91|3369.41|444
1594922700000|2020-07-16 18:05:00|3370.91|3369.41|3372.91|3371.41|3373.91|3372.41|3370.91|3369.41|598
1594923000000|2020-07-16 18:10:00|3373.41|3371.91|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|369
1594923300000|2020-07-16 18:15:00|3372.91|3371.41|3372.91|3371.41|3373.91|3372.41|3371.91|3370.41|1346
1594923600000|2020-07-16 18:20:00|3373.91|3372.41|3374.91|3373.41|3374.91|3373.41|3372.91|3371.41|791
1594923900000|2020-07-16 18:25:00|3373.91|3372.41|3373.91|3372.41|3373.91|3372.41|3373.91|3372.41|152
1594924200000|2020-07-16 18:30:00|3374.91|3373.41|3373.91|3372.41|3374.91|3373.41|3372.91|3371.41|828
1594924500000|2020-07-16 18:35:00|3373.41|3371.91|3371.91|3370.41|3373.91|3372.41|3371.91|3370.41|404
1594924800000|2020-07-16 18:40:00|3372.91|3371.41|3370.91|3369.41|3372.91|3371.41|3370.91|3369.41|1465
1594925100000|2020-07-16 18:45:00|3371.41|3369.91|3366.91|3365.41|3372.91|3371.41|3366.91|3365.41|1283
1594925400000|2020-07-16 18:50:00|3367.41|3365.91|3366.91|3365.41|3368.91|3367.41|3366.91|3365.41|768
1594925700000|2020-07-16 18:55:00|3365.91|3364.41|3365.91|3364.41|3367.91|3366.41|3364.91|3363.41|1582
1594926000000|2020-07-16 19:00:00|3366.91|3365.41|3366.91|3365.41|3367.91|3366.41|3364.91|3363.41|1042
1594926300000|2020-07-16 19:05:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3367.91|3366.41|784
1594926600000|2020-07-16 19:10:00|3367.91|3366.41|3367.91|3366.41|3368.91|3367.41|3366.91|3365.41|702
1594926900000|2020-07-16 19:15:00|3368.91|3367.41|3371.91|3370.41|3371.91|3370.41|3368.91|3367.41|1072
1594927200000|2020-07-16 19:20:00|3372.91|3371.41|3372.91|3371.41|3373.91|3372.41|3371.91|3370.41|802
1594927500000|2020-07-16 19:25:00|3373.91|3372.41|3375.91|3374.41|3375.91|3374.41|3371.91|3370.41|1115
1594927800000|2020-07-16 19:30:00|3374.91|3373.41|3376.91|3375.41|3376.91|3375.41|3373.91|3372.41|1136
1594928100000|2020-07-16 19:35:00|3375.91|3374.41|3377.91|3376.41|3377.91|3376.41|3375.91|3374.41|636
1594928400000|2020-07-16 19:40:00|3376.91|3375.41|3375.91|3374.41|3377.91|3376.41|3374.91|3373.41|1231
1594928700000|2020-07-16 19:45:00|3376.41|3374.91|3374.91|3373.41|3376.91|3375.41|3373.91|3372.41|837
1594929000000|2020-07-16 19:50:00|3373.91|3372.41|3375.91|3374.41|3376.91|3375.41|3372.91|3371.41|3105
1594929300000|2020-07-16 19:55:00|3374.91|3373.41|3374.91|3373.41|3376.91|3375.41|3372.91|3371.41|4899
1594929600000|2020-07-16 20:00:00|3376.26|3373.26|3363.86|3360.86|3378.06|3375.06|3363.86|3360.86|133
1594929900000|2020-07-16 20:05:00|3364.06|3361.06|3364.96|3361.96|3367.56|3364.56|3362.86|3359.86|0
1594930200000|2020-07-16 20:10:00|3365.06|3362.06|3363.76|3360.76|3366.76|3363.76|3362.36|3359.36|0
1594930500000|2020-07-16 20:15:00|3364.06|3361.06|3365.16|3362.16|3365.16|3362.16|3363.26|3360.26|0
1594930800000|2020-07-16 20:20:00|3365.36|3362.36|3365.66|3362.66|3365.76|3362.76|3364.76|3361.76|0
1594931100000|2020-07-16 20:25:00|3365.76|3362.76|3365.66|3362.66|3366.56|3363.56|3365.46|3362.46|0
1594931400000|2020-07-16 20:30:00|3366.16|3363.16|3366.96|3363.96|3367.66|3364.66|3364.06|3361.06|0
1594931700000|2020-07-16 20:35:00|3367.16|3364.16|3365.36|3362.36|3367.46|3364.46|3365.36|3362.36|0
1594932000000|2020-07-16 20:40:00|3365.56|3362.56|3366.96|3363.96|3367.46|3364.46|3365.06|3362.06|0
1594932300000|2020-07-16 20:45:00|3366.66|3363.66|3365.86|3362.86|3366.96|3363.96|3365.06|3362.06|0
1594932600000|2020-07-16 20:50:00|3366.16|3363.16|3364.26|3361.26|3366.66|3363.66|3364.26|3361.26|0
1594932900000|2020-07-16 20:55:00|3364.56|3361.56|3365.36|3362.36|3365.86|3362.86|3363.76|3360.76|0
1594933200000|2020-07-16 21:00:00|3365.26|3362.26|3364.96|3361.96|3365.26|3362.26|3364.56|3361.56|0
1594933500000|2020-07-16 21:05:00|3364.86|3361.86|3365.16|3362.16|3365.16|3362.16|3364.86|3361.86|0
1594933800000|2020-07-16 21:10:00|3365.06|3362.06|3365.36|3362.36|3365.76|3362.76|3365.06|3362.06|0
1594934100000|2020-07-16 21:15:00|3365.46|3362.46|3365.06|3362.06|3365.56|3362.56|3364.76|3361.76|0
1594934400000|2020-07-16 21:20:00|3365.16|3362.16|3365.06|3362.06|3365.26|3362.26|3364.86|3361.86|0
1594934700000|2020-07-16 21:25:00|3364.96|3361.96|3365.46|3362.46|3365.46|3362.46|3364.96|3361.96|0
1594935000000|2020-07-16 21:30:00|3365.56|3362.56|3365.26|3362.26|3365.76|3362.76|3365.16|3362.16|0
1594935300000|2020-07-16 21:35:00|3365.36|3362.36|3365.26|3362.26|3365.36|3362.36|3364.96|3361.96|0
1594935600000|2020-07-16 21:40:00|3365.16|3362.16|3365.06|3362.06|3365.26|3362.26|3364.96|3361.96|0
1594935900000|2020-07-16 21:45:00|3365.16|3362.16|3365.66|3362.66|3365.86|3362.86|3365.16|3362.16|0
1594936200000|2020-07-16 21:50:00|3365.76|3362.76|3365.66|3362.66|3365.76|3362.76|3365.36|3362.36|0
1594936500000|2020-07-16 21:55:00|3365.56|3362.56|3365.96|3362.96|3366.56|3363.56|3365.36|3362.36|0
1594936800000|2020-07-16 22:00:00|3367.46|3364.46|3364.46|3361.46|3367.46|3364.46|3363.66|3360.66|0
1594937100000|2020-07-16 22:05:00|3364.66|3361.66|3367.06|3364.06|3367.86|3364.86|3364.46|3361.46|0
1594937400000|2020-07-16 22:10:00|3367.36|3364.36|3367.56|3364.56|3368.06|3365.06|3367.06|3364.06|0
1594937700000|2020-07-16 22:15:00|3367.86|3364.86|3368.66|3365.66|3369.16|3366.16|3367.86|3364.86|0
1594938000000|2020-07-16 22:20:00|3368.86|3365.86|3368.66|3365.66|3368.86|3365.86|3367.86|3364.86|0
1594938300000|2020-07-16 22:25:00|3368.36|3365.36|3367.56|3364.56|3368.66|3365.66|3367.36|3364.36|0
1594938600000|2020-07-16 22:30:00|3367.86|3364.86|3368.86|3365.86|3369.96|3366.96|3367.56|3364.56|0
1594938900000|2020-07-16 22:35:00|3368.66|3365.66|3368.86|3365.86|3368.86|3365.86|3368.36|3365.36|0
1594939200000|2020-07-16 22:40:00|3368.66|3365.66|3372.56|3369.56|3372.56|3369.56|3368.66|3365.66|0
1594939500000|2020-07-16 22:45:00|3372.26|3369.26|3372.76|3369.76|3373.26|3370.26|3371.76|3368.76|0
1594939800000|2020-07-16 22:50:00|3372.96|3369.96|3371.66|3368.66|3372.96|3369.96|3371.56|3368.56|0
1594940100000|2020-07-16 22:55:00|3371.76|3368.76|3373.26|3370.26|3373.26|3370.26|3371.76|3368.76|0
1594940400000|2020-07-16 23:00:00|3373.56|3370.56|3372.96|3369.96|3373.76|3370.76|3372.46|3369.46|0
1594940700000|2020-07-16 23:05:00|3372.76|3369.76|3374.56|3371.56|3374.56|3371.56|3372.46|3369.46|0
1594941000000|2020-07-16 23:10:00|3374.26|3371.26|3374.86|3371.86|3375.06|3372.06|3374.06|3371.06|0
1594941300000|2020-07-16 23:15:00|3374.56|3371.56|3374.56|3371.56|3374.86|3371.86|3374.56|3371.56|0
1594941600000|2020-07-16 23:20:00|3374.86|3371.86|3374.26|3371.26|3375.06|3372.06|3374.26|3371.26|0
1594941900000|2020-07-16 23:25:00|3374.16|3371.16|3375.06|3372.06|3375.26|3372.26|3374.16|3371.16|0
1594942200000|2020-07-16 23:30:00|3374.86|3371.86|3374.56|3371.56|3374.86|3371.86|3374.26|3371.26|0
1594942500000|2020-07-16 23:35:00|3374.26|3371.26|3374.26|3371.26|3374.56|3371.56|3373.76|3370.76|0
1594942800000|2020-07-16 23:40:00|3374.06|3371.06|3374.56|3371.56|3374.56|3371.56|3373.76|3370.76|0
1594943100000|2020-07-16 23:45:00|3374.06|3371.06|3373.56|3370.56|3374.46|3371.46|3373.26|3370.26|0
1594943400000|2020-07-16 23:50:00|3373.76|3370.76|3374.46|3371.46|3374.56|3371.56|3373.56|3370.56|0
1594943700000|2020-07-16 23:55:00|3374.56|3371.56|3374.86|3371.86|3375.06|3372.06|3374.26|3371.26|0
1594944000000|2020-07-17 00:00:00|3375.06|3372.06|3376.66|3373.66|3377.16|3374.16|3374.06|3371.06|0
1594944300000|2020-07-17 00:05:00|3376.36|3373.36|3377.46|3374.46|3377.66|3374.66|3376.16|3373.16|0
1594944600000|2020-07-17 00:10:00|3377.16|3374.16|3377.36|3374.36|3377.66|3374.66|3376.16|3373.16|0
1594944900000|2020-07-17 00:15:00|3377.16|3374.16|3376.16|3374.16|3379.16|3377.16|3375.66|3373.66|537
1594945200000|2020-07-17 00:20:00|3377.16|3375.16|3378.16|3376.16|3379.16|3377.16|3376.16|3374.16|376
1594945500000|2020-07-17 00:25:00|3377.16|3375.16|3377.16|3375.16|3379.16|3377.16|3377.16|3375.16|213
1594945800000|2020-07-17 00:30:00|3378.16|3376.16|3377.16|3375.16|3378.16|3376.16|3377.16|3375.16|166
1594946100000|2020-07-17 00:35:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3377.16|3375.16|179
1594946400000|2020-07-17 00:40:00|3377.16|3375.16|3379.16|3377.16|3379.16|3377.16|3377.16|3375.16|195
1594946700000|2020-07-17 00:45:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3379.16|3377.16|239
1594947000000|2020-07-17 00:50:00|3379.16|3377.16|3378.16|3376.16|3380.16|3378.16|3378.16|3376.16|123
1594947300000|2020-07-17 00:55:00|3378.66|3376.66|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|72
1594947600000|2020-07-17 01:00:00|3378.16|3376.16|3375.16|3373.16|3378.16|3376.16|3374.16|3372.16|299
1594947900000|2020-07-17 01:05:00|3374.16|3372.16|3374.16|3372.16|3374.16|3372.16|3371.16|3369.16|309
1594948200000|2020-07-17 01:10:00|3373.66|3371.66|3373.16|3371.16|3374.16|3372.16|3372.16|3370.16|167
1594948500000|2020-07-17 01:15:00|3372.16|3370.16|3372.16|3370.16|3373.16|3371.16|3370.66|3368.66|170
1594948800000|2020-07-17 01:20:00|3373.16|3371.16|3376.16|3374.16|3376.16|3374.16|3372.16|3370.16|195
1594949100000|2020-07-17 01:25:00|3375.66|3373.66|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|51
1594949400000|2020-07-17 01:30:00|3375.16|3373.16|3373.16|3371.16|3378.16|3376.16|3373.16|3371.16|554
1594949700000|2020-07-17 01:35:00|3372.16|3370.16|3376.66|3374.66|3377.16|3375.16|3372.16|3370.16|270
1594950000000|2020-07-17 01:40:00|3376.16|3374.16|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|223
1594950300000|2020-07-17 01:45:00|3378.16|3376.16|3375.16|3373.16|3378.16|3376.16|3374.16|3372.16|517
1594950600000|2020-07-17 01:50:00|3374.16|3372.16|3375.66|3373.66|3376.16|3374.16|3374.16|3372.16|98
1594950900000|2020-07-17 01:55:00|3376.16|3374.16|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|249
1594951200000|2020-07-17 02:00:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|100
1594951500000|2020-07-17 02:05:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3377.16|3375.16|114
1594951800000|2020-07-17 02:10:00|3379.16|3377.16|3379.16|3377.16|3380.16|3378.16|3378.16|3376.16|231
1594952100000|2020-07-17 02:15:00|3378.66|3376.66|3379.16|3377.16|3379.66|3377.66|3378.16|3376.16|217
1594952400000|2020-07-17 02:20:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3379.16|3377.16|106
1594952700000|2020-07-17 02:25:00|3381.16|3379.16|3381.16|3379.16|3381.16|3379.16|3380.66|3378.66|101
1594953000000|2020-07-17 02:30:00|3382.16|3380.16|3382.16|3380.16|3383.16|3381.16|3382.16|3380.16|212
1594953300000|2020-07-17 02:35:00|3382.66|3380.66|3382.16|3380.16|3383.16|3381.16|3382.16|3380.16|117
1594953600000|2020-07-17 02:40:00|3381.16|3379.16|3379.16|3377.16|3381.16|3379.16|3378.16|3376.16|118
1594953900000|2020-07-17 02:45:00|3380.16|3378.16|3378.16|3376.16|3380.16|3378.16|3378.16|3376.16|58
1594954200000|2020-07-17 02:50:00|3377.16|3375.16|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|103
1594954500000|2020-07-17 02:55:00|3379.16|3377.16|3378.16|3376.16|3379.16|3377.16|3377.16|3375.16|69
1594954800000|2020-07-17 03:00:00|3379.16|3377.16|3377.16|3375.16|3379.16|3377.16|3376.16|3374.16|87
1594955100000|2020-07-17 03:05:00|3376.66|3374.66|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|139
1594955400000|2020-07-17 03:10:00|3376.66|3374.66|3376.16|3374.16|3377.16|3375.16|3376.16|3374.16|173
1594955700000|2020-07-17 03:15:00|3376.66|3374.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|76
1594956000000|2020-07-17 03:20:00|3379.16|3377.16|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|160
1594956300000|2020-07-17 03:25:00|3378.66|3376.66|3377.16|3375.16|3379.16|3377.16|3376.16|3374.16|212
1594956600000|2020-07-17 03:30:00|3376.66|3374.66|3376.16|3374.16|3378.16|3376.16|3376.16|3374.16|208
1594956900000|2020-07-17 03:35:00|3377.16|3375.16|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|90
1594957200000|2020-07-17 03:40:00|3379.16|3377.16|3378.16|3376.16|3379.16|3377.16|3378.16|3376.16|24
1594957500000|2020-07-17 03:45:00|3379.16|3377.16|3379.16|3377.16|3379.66|3377.66|3378.16|3376.16|145
1594957800000|2020-07-17 03:50:00|3380.16|3378.16|3379.16|3377.16|3380.16|3378.16|3379.16|3377.16|186
1594958100000|2020-07-17 03:55:00|3378.16|3376.16|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|101
1594958400000|2020-07-17 04:00:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|44
1594958700000|2020-07-17 04:05:00|3379.16|3377.16|3377.16|3375.16|3380.16|3378.16|3376.16|3374.16|302
1594959000000|2020-07-17 04:10:00|3376.66|3374.66|3376.16|3374.16|3377.16|3375.16|3376.16|3374.16|65
1594959300000|2020-07-17 04:15:00|3376.66|3374.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|59
1594959600000|2020-07-17 04:20:00|3377.16|3375.16|3377.16|3375.16|3378.16|3376.16|3377.16|3375.16|48
1594959900000|2020-07-17 04:25:00|3378.16|3376.16|3378.16|3376.16|3378.16|3376.16|3378.16|3376.16|23
1594960200000|2020-07-17 04:30:00|3377.16|3375.16|3376.16|3374.16|3377.16|3375.16|3374.16|3372.16|246
1594960500000|2020-07-17 04:35:00|||||||||21
1594960800000|2020-07-17 04:40:00|3375.16|3373.16|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|43
1594961100000|2020-07-17 04:45:00|3375.16|3373.16|3374.16|3372.16|3375.16|3373.16|3373.16|3371.16|151
1594961400000|2020-07-17 04:50:00|3373.66|3371.66|3374.16|3372.16|3374.16|3372.16|3373.16|3371.16|93
1594961700000|2020-07-17 04:55:00|||||||||23
1594962000000|2020-07-17 05:00:00|3373.16|3371.16|3376.16|3374.16|3376.16|3374.16|3373.16|3371.16|262
1594962300000|2020-07-17 05:05:00|3375.16|3373.16|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|58
1594962600000|2020-07-17 05:10:00|3375.16|3373.16|3375.16|3373.16|3376.16|3374.16|3375.16|3373.16|55
1594962900000|2020-07-17 05:15:00|3374.16|3372.16|3374.16|3372.16|3374.66|3372.66|3373.16|3371.16|100
1594963200000|2020-07-17 05:20:00|3373.16|3371.16|3375.16|3373.16|3375.16|3373.16|3373.16|3371.16|175
1594963500000|2020-07-17 05:25:00|3374.66|3372.66|3373.16|3371.16|3375.16|3373.16|3373.16|3371.16|57
1594963800000|2020-07-17 05:30:00|3372.66|3370.66|3370.16|3368.16|3373.16|3371.16|3370.16|3368.16|319
1594964100000|2020-07-17 05:35:00|3371.16|3369.16|3370.16|3368.16|3371.16|3369.16|3370.16|3368.16|550
1594964400000|2020-07-17 05:40:00|3369.16|3367.16|3370.16|3368.16|3370.16|3368.16|3369.16|3367.16|571
1594964700000|2020-07-17 05:45:00|3369.16|3367.16|3369.16|3367.16|3370.16|3368.16|3369.16|3367.16|345
1594965000000|2020-07-17 05:50:00|3370.16|3368.16|3372.16|3370.16|3373.16|3371.16|3369.66|3367.66|854
1594965300000|2020-07-17 05:55:00|3371.66|3369.66|3373.16|3371.16|3373.16|3371.16|3371.16|3369.16|556
1594965600000|2020-07-17 06:00:00|3372.91|3371.41|3373.91|3372.41|3375.91|3374.41|3372.91|3371.41|1285
1594965900000|2020-07-17 06:05:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3369.91|3368.41|1627
1594966200000|2020-07-17 06:10:00|3374.91|3373.41|3374.91|3373.41|3376.91|3375.41|3373.91|3372.41|900
1594966500000|2020-07-17 06:15:00|3375.91|3374.41|3375.91|3374.41|3376.91|3375.41|3375.91|3374.41|521
1594966800000|2020-07-17 06:20:00|3376.91|3375.41|3377.91|3376.41|3378.91|3377.41|3375.91|3374.41|1230
1594967100000|2020-07-17 06:25:00|3376.91|3375.41|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|637
1594967400000|2020-07-17 06:30:00|3376.41|3374.91|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|551
1594967700000|2020-07-17 06:35:00|3377.91|3376.41|3376.91|3375.41|3377.91|3376.41|3375.91|3374.41|1374
1594968000000|2020-07-17 06:40:00|3375.91|3374.41|3378.91|3377.41|3378.91|3377.41|3375.91|3374.41|778
1594968300000|2020-07-17 06:45:00|3377.91|3376.41|3376.91|3375.41|3377.91|3376.41|3376.91|3375.41|754
1594968600000|2020-07-17 06:50:00|3377.91|3376.41|3377.91|3376.41|3378.91|3377.41|3374.91|3373.41|4296
1594968900000|2020-07-17 06:55:00|3378.91|3377.41|3373.91|3372.41|3378.91|3377.41|3373.91|3372.41|4550
1594969200000|2020-07-17 07:00:00|3374.91|3373.41|3375.91|3374.41|3376.91|3375.41|3370.91|3369.41|14654
1594969500000|2020-07-17 07:05:00|3374.91|3373.41|3367.91|3366.41|3376.91|3375.41|3365.91|3364.41|14535
1594969800000|2020-07-17 07:10:00|3368.41|3366.91|3370.91|3369.41|3372.91|3371.41|3368.41|3366.91|8527
1594970100000|2020-07-17 07:15:00|3369.91|3368.41|3373.91|3372.41|3373.91|3372.41|3369.91|3368.41|6732
1594970400000|2020-07-17 07:20:00|3374.91|3373.41|3369.91|3368.41|3374.91|3373.41|3366.91|3365.41|6931
1594970700000|2020-07-17 07:25:00|3368.91|3367.41|3367.91|3366.41|3369.91|3368.41|3367.91|3366.41|4864
1594971000000|2020-07-17 07:30:00|3368.91|3367.41|3366.91|3365.41|3368.91|3367.41|3364.91|3363.41|9367
1594971300000|2020-07-17 07:35:00|3365.91|3364.41|3367.91|3366.41|3368.91|3367.41|3364.91|3363.41|4113
1594971600000|2020-07-17 07:40:00|3367.79|3366.29|3367.79|3366.29|3368.79|3367.29|3365.79|3364.29|2908
1594971900000|2020-07-17 07:45:00|3366.79|3365.29|3359.79|3358.29|3367.79|3366.29|3359.79|3358.29|11857
1594972200000|2020-07-17 07:50:00|3358.79|3357.29|3359.79|3358.29|3361.79|3360.29|3356.79|3355.29|10311
1594972500000|2020-07-17 07:55:00|3358.79|3357.29|3355.79|3354.29|3359.79|3358.29|3355.79|3354.29|5116
1594972800000|2020-07-17 08:00:00|3356.79|3355.29|3356.79|3355.29|3357.79|3356.29|3353.79|3352.29|7005
1594973100000|2020-07-17 08:05:00|3355.79|3354.29|3358.79|3357.29|3360.79|3359.29|3355.79|3354.29|4158
1594973400000|2020-07-17 08:10:00|3359.29|3357.79|3361.79|3360.29|3362.79|3361.29|3357.79|3356.29|4527
1594973700000|2020-07-17 08:15:00|3360.79|3359.29|3360.79|3359.29|3363.79|3362.29|3360.79|3359.29|4683
1594974000000|2020-07-17 08:20:00|3361.79|3360.29|3358.79|3357.29|3362.79|3361.29|3358.79|3357.29|4419
1594974300000|2020-07-17 08:25:00|3359.79|3358.29|3359.79|3358.29|3359.79|3358.29|3358.79|3357.29|4937
1594974600000|2020-07-17 08:30:00|3358.79|3357.29|3360.79|3359.29|3360.79|3359.29|3357.79|3356.29|5288
1594974900000|2020-07-17 08:35:00|3359.79|3358.29|3363.79|3362.29|3363.79|3362.29|3359.79|3358.29|7931
1594975200000|2020-07-17 08:40:00|3362.79|3361.29|3361.79|3360.29|3363.79|3362.29|3361.79|3360.29|3586
1594975500000|2020-07-17 08:45:00|3360.79|3359.29|3363.79|3362.29|3364.79|3363.29|3360.79|3359.29|3193
1594975800000|2020-07-17 08:50:00|3362.79|3361.29|3363.79|3362.29|3364.79|3363.29|3362.79|3361.29|2160
1594976100000|2020-07-17 08:55:00|3362.79|3361.29|3362.79|3361.29|3363.79|3362.29|3360.79|3359.29|4182
1594976400000|2020-07-17 09:00:00|3361.79|3360.29|3357.79|3356.29|3361.79|3360.29|3357.79|3356.29|3922
1594976700000|2020-07-17 09:05:00|3357.29|3355.79|3357.79|3356.29|3358.79|3357.29|3355.79|3354.29|4056
1594977000000|2020-07-17 09:10:00|3358.79|3357.29|3364.79|3363.29|3367.79|3366.29|3357.79|3356.29|7737
1594977300000|2020-07-17 09:15:00|3363.79|3362.29|3362.79|3361.29|3365.79|3364.29|3361.79|3360.29|6580
1594977600000|2020-07-17 09:20:00|3363.79|3362.29|3364.79|3363.29|3366.79|3365.29|3361.79|3360.29|4973
1594977900000|2020-07-17 09:25:00|3363.79|3362.29|3366.79|3365.29|3367.79|3366.29|3362.79|3361.29|4376
1594978200000|2020-07-17 09:30:00|3365.79|3364.29|3365.79|3364.29|3366.79|3365.29|3364.79|3363.29|6126
1594978500000|2020-07-17 09:35:00|3366.79|3365.29|3365.79|3364.29|3367.79|3366.29|3365.79|3364.29|3600
1594978800000|2020-07-17 09:40:00|3366.79|3365.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|6350
1594979100000|2020-07-17 09:45:00|3365.79|3364.29|3370.79|3369.29|3373.79|3372.29|3365.79|3364.29|10497
1594979400000|2020-07-17 09:50:00|3369.79|3368.29|3370.79|3369.29|3371.79|3370.29|3366.79|3365.29|30084
1594979700000|2020-07-17 09:55:00|3371.79|3370.29|3367.79|3366.29|3371.79|3370.29|3365.79|3364.29|24567
1594980000000|2020-07-17 10:00:00|3367.29|3365.79|3366.79|3365.29|3368.79|3367.29|3366.79|3365.29|5590
1594980300000|2020-07-17 10:05:00|3367.79|3366.29|3367.79|3366.29|3367.79|3366.29|3365.79|3364.29|5198
1594980600000|2020-07-17 10:10:00|3368.79|3367.29|3366.79|3365.29|3369.79|3368.29|3366.79|3365.29|5379
1594980900000|2020-07-17 10:15:00|3367.79|3366.29|3368.79|3367.29|3369.79|3368.29|3366.79|3365.29|4791
1594981200000|2020-07-17 10:20:00|3369.79|3368.29|3372.79|3371.29|3373.79|3372.29|3369.79|3368.29|14054
1594981500000|2020-07-17 10:25:00|3373.79|3372.29|3374.79|3373.29|3375.79|3374.29|3372.79|3371.29|5870
1594981800000|2020-07-17 10:30:00|3373.79|3372.29|3372.79|3371.29|3374.79|3373.29|3372.79|3371.29|3002
1594982100000|2020-07-17 10:35:00|3373.79|3372.29|3371.79|3370.29|3374.79|3373.29|3370.79|3369.29|4077
1594982400000|2020-07-17 10:40:00|3370.79|3369.29|3372.79|3371.29|3372.79|3371.29|3370.79|3369.29|3144
1594982700000|2020-07-17 10:45:00|3371.79|3370.29|3371.79|3370.29|3371.79|3370.29|3370.79|3369.29|3780
1594983000000|2020-07-17 10:50:00|3370.79|3369.29|3369.79|3368.29|3371.79|3370.29|3369.79|3368.29|7453
1594983300000|2020-07-17 10:55:00|3368.79|3367.29|3368.79|3367.29|3368.79|3367.29|3367.79|3366.29|4985
1594983600000|2020-07-17 11:00:00|3367.79|3366.29|3365.79|3364.29|3368.79|3367.29|3365.79|3364.29|5573
1594983900000|2020-07-17 11:05:00|3364.79|3363.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|5514
1594984200000|2020-07-17 11:10:00|3365.79|3364.29|3363.79|3362.29|3365.79|3364.29|3363.79|3362.29|3436
1594984500000|2020-07-17 11:15:00|3362.79|3361.29|3362.79|3361.29|3364.79|3363.29|3362.79|3361.29|4526
1594984800000|2020-07-17 11:20:00|3361.79|3360.29|3362.79|3361.29|3362.79|3361.29|3360.79|3359.29|2071
1594985100000|2020-07-17 11:25:00|3363.79|3362.29|3366.79|3365.29|3366.79|3365.29|3363.79|3362.29|6706
1594985400000|2020-07-17 11:30:00|3367.29|3365.79|3367.79|3366.29|3367.79|3366.29|3366.79|3365.29|3007
1594985700000|2020-07-17 11:35:00|3368.79|3367.29|3367.79|3366.29|3368.79|3367.29|3366.79|3365.29|1572
1594986000000|2020-07-17 11:40:00|3367.95|3366.45|3366.95|3365.45|3367.95|3366.45|3365.95|3364.45|5637
1594986300000|2020-07-17 11:45:00|3365.95|3364.45|3367.95|3366.45|3367.95|3366.45|3365.95|3364.45|4422
1594986600000|2020-07-17 11:50:00|3366.95|3365.45|3367.95|3366.45|3367.95|3366.45|3366.95|3365.45|1085
1594986900000|2020-07-17 11:55:00|3366.95|3365.45|3368.95|3367.45|3368.95|3367.45|3366.95|3365.45|2043
1594987200000|2020-07-17 12:00:00|3369.95|3368.45|3370.95|3369.45|3370.95|3369.45|3368.95|3367.45|2340
1594987500000|2020-07-17 12:05:00|3370.45|3368.95|3369.95|3368.45|3370.95|3369.45|3368.95|3367.45|4348
1594987800000|2020-07-17 12:10:00|3369.45|3367.95|3372.95|3371.45|3372.95|3371.45|3368.95|3367.45|2053
1594988100000|2020-07-17 12:15:00|3371.95|3370.45|3371.95|3370.45|3372.95|3371.45|3371.95|3370.45|1004
1594988400000|2020-07-17 12:20:00|3372.95|3371.45|3372.95|3371.45|3372.95|3371.45|3371.95|3370.45|2560
1594988700000|2020-07-17 12:25:00|3372.45|3370.95|3372.95|3371.45|3372.95|3371.45|3371.95|3370.45|2141
1594989000000|2020-07-17 12:30:00|3371.95|3370.45|3369.95|3368.45|3371.95|3370.45|3368.95|3367.45|2829
1594989300000|2020-07-17 12:35:00|3368.95|3367.45|3369.95|3368.45|3369.95|3368.45|3367.95|3366.45|2582
1594989600000|2020-07-17 12:40:00|3370.95|3369.45|3366.95|3365.45|3373.95|3372.45|3366.95|3365.45|5553
1594989900000|2020-07-17 12:45:00|3367.95|3366.45|3365.95|3364.45|3367.95|3366.45|3364.95|3363.45|4624
1594990200000|2020-07-17 12:50:00|3364.95|3363.45|3366.95|3365.45|3366.95|3365.45|3364.95|3363.45|2998
1594990500000|2020-07-17 12:55:00|3365.95|3364.45|3364.95|3363.45|3365.95|3364.45|3362.95|3361.45|2659
1594990800000|2020-07-17 13:00:00|3363.95|3362.45|3364.95|3363.45|3364.95|3363.45|3362.95|3361.45|2677
1594991100000|2020-07-17 13:05:00|3363.95|3362.45|3362.95|3361.45|3363.95|3362.45|3360.95|3359.45|6424
1594991400000|2020-07-17 13:10:00|3363.95|3362.45|3363.95|3362.45|3364.95|3363.45|3362.95|3361.45|1739
1594991700000|2020-07-17 13:15:00|3362.95|3361.45|3363.95|3362.45|3363.95|3362.45|3362.95|3361.45|12943
1594992000000|2020-07-17 13:20:00|3364.95|3363.45|3368.95|3367.45|3368.95|3367.45|3364.95|3363.45|6771
1594992300000|2020-07-17 13:25:00|3367.95|3366.45|3369.95|3368.45|3369.95|3368.45|3367.95|3366.45|4461
1594992600000|2020-07-17 13:30:00|3368.95|3367.45|3368.95|3367.45|3369.95|3368.45|3367.95|3366.45|9760
1594992900000|2020-07-17 13:35:00|3369.95|3368.45|3365.95|3364.45|3371.95|3370.45|3365.95|3364.45|10868
1594993200000|2020-07-17 13:40:00|3364.95|3363.45|3360.95|3359.45|3364.95|3363.45|3358.95|3357.45|8755
1594993500000|2020-07-17 13:45:00|3361.95|3360.45|3362.95|3361.45|3364.95|3363.45|3358.95|3357.45|11880
1594993800000|2020-07-17 13:50:00|3363.95|3362.45|3364.95|3363.45|3365.95|3364.45|3361.95|3360.45|7308
1594994100000|2020-07-17 13:55:00|3363.95|3362.45|3363.95|3362.45|3365.95|3364.45|3361.95|3360.45|9385
1594994400000|2020-07-17 14:00:00|3360.95|3359.45|3361.95|3360.45|3366.95|3365.45|3360.95|3359.45|11560
1594994700000|2020-07-17 14:05:00|3362.95|3361.45|3360.95|3359.45|3365.95|3364.45|3360.95|3359.45|5385
1594995000000|2020-07-17 14:10:00|3360.3|3358.8|3363.3|3361.8|3364.3|3362.8|3360.3|3358.8|4011
1594995300000|2020-07-17 14:15:00|3364.3|3362.8|3364.3|3362.8|3367.3|3365.8|3363.3|3361.8|6530
1594995600000|2020-07-17 14:20:00|3365.3|3363.8|3359.3|3357.8|3365.3|3363.8|3358.3|3356.8|5200
1594995900000|2020-07-17 14:25:00|3360.3|3358.8|3358.3|3356.8|3360.3|3358.8|3356.3|3354.8|8136
1594996200000|2020-07-17 14:30:00|3357.3|3355.8|3358.3|3356.8|3358.3|3356.8|3356.3|3354.8|10209
1594996500000|2020-07-17 14:35:00|3359.3|3357.8|3361.3|3359.8|3364.3|3362.8|3359.3|3357.8|13037
1594996800000|2020-07-17 14:40:00|3362.3|3360.8|3360.3|3358.8|3363.3|3361.8|3360.3|3358.8|5069
1594997100000|2020-07-17 14:45:00|3359.3|3357.8|3360.3|3358.8|3361.3|3359.8|3359.3|3357.8|5770
1594997400000|2020-07-17 14:50:00|3359.3|3357.8|3360.3|3358.8|3361.3|3359.8|3359.3|3357.8|3784
1594997700000|2020-07-17 14:55:00|3361.3|3359.8|3365.3|3363.8|3365.3|3363.8|3360.3|3358.8|4597
1594998000000|2020-07-17 15:00:00|3366.3|3364.8|3366.3|3364.8|3367.3|3365.8|3364.3|3362.8|7392
1594998300000|2020-07-17 15:05:00|3367.3|3365.8|3367.3|3365.8|3367.3|3365.8|3366.3|3364.8|5694
1594998600000|2020-07-17 15:10:00|3368.3|3366.8|3367.3|3365.8|3368.3|3366.8|3367.3|3365.8|3920
1594998900000|2020-07-17 15:15:00|3368.3|3366.8|3367.3|3365.8|3368.3|3366.8|3366.3|3364.8|7183
1594999200000|2020-07-17 15:20:00|3368.3|3366.8|3368.3|3366.8|3368.3|3366.8|3366.3|3364.8|9097
1594999500000|2020-07-17 15:25:00|3367.3|3365.8|3367.3|3365.8|3368.3|3366.8|3364.3|3362.8|26582
1594999800000|2020-07-17 15:30:00|3365.47|3363.97|3363.47|3361.97|3367.47|3365.97|3363.47|3361.97|32147
1595000100000|2020-07-17 15:35:00|3364.47|3362.97|3367.47|3365.97|3367.47|3365.97|3363.47|3361.97|15125
1595000400000|2020-07-17 15:40:00|3368.47|3366.97|3366.47|3364.97|3368.47|3366.97|3364.47|3362.97|8018
1595000700000|2020-07-17 15:45:00|3365.47|3363.97|3365.47|3363.97|3367.47|3365.97|3364.47|3362.97|4907
1595001000000|2020-07-17 15:50:00|3366.47|3364.97|3368.47|3366.97|3368.47|3366.97|3365.47|3363.97|9586
1595001300000|2020-07-17 15:55:00|3369.47|3367.97|3370.47|3368.97|3371.47|3369.97|3369.47|3367.97|4482
1595001600000|2020-07-17 16:00:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3368.47|3366.97|1475
1595001900000|2020-07-17 16:05:00|3371.47|3369.97|3370.47|3368.97|3372.47|3370.97|3370.47|3368.97|3018
1595002200000|2020-07-17 16:10:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|1460
1595002500000|2020-07-17 16:15:00|3369.47|3367.97|3368.47|3366.97|3370.47|3368.97|3368.47|3366.97|3826
1595002800000|2020-07-17 16:20:00|3369.47|3367.97|3369.47|3367.97|3370.47|3368.97|3368.47|3366.97|1584
1595003100000|2020-07-17 16:25:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|912
1595003400000|2020-07-17 16:30:00|3369.47|3367.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|729
1595003700000|2020-07-17 16:35:00|3368.97|3367.47|3369.47|3367.97|3370.47|3368.97|3368.97|3367.47|1300
1595004000000|2020-07-17 16:40:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|963
1595004300000|2020-07-17 16:45:00|3367.47|3365.97|3367.47|3365.97|3369.47|3367.97|3367.47|3365.97|719
1595004600000|2020-07-17 16:50:00|3367.97|3366.47|3368.47|3366.97|3368.47|3366.97|3367.47|3365.97|607
1595004900000|2020-07-17 16:55:00|3367.97|3366.47|3366.47|3364.97|3368.47|3366.97|3366.47|3364.97|1541
1595005200000|2020-07-17 17:00:00|3365.97|3364.47|3366.47|3364.97|3366.47|3364.97|3365.47|3363.97|414
1595005500000|2020-07-17 17:05:00|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|485
1595005800000|2020-07-17 17:10:00|3368.47|3366.97|3367.47|3365.97|3369.47|3367.97|3367.47|3365.97|682
1595006100000|2020-07-17 17:15:00|3364.47|3362.97|3365.47|3363.97|3368.47|3366.97|3364.47|3362.97|3469
1595006400000|2020-07-17 17:20:00|3365.97|3364.47|3367.47|3365.97|3368.47|3366.97|3365.47|3363.97|719
1595006700000|2020-07-17 17:25:00|3366.47|3364.97|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|579
1595007000000|2020-07-17 17:30:00|3366.47|3364.97|3366.47|3364.97|3367.47|3365.97|3365.47|3363.97|452
1595007300000|2020-07-17 17:35:00|3365.47|3363.97|3366.47|3364.97|3366.47|3364.97|3365.47|3363.97|379
1595007600000|2020-07-17 17:40:00|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|390
1595007900000|2020-07-17 17:45:00|3366.97|3365.47|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|217
1595008200000|2020-07-17 17:50:00|3366.97|3365.47|3366.47|3364.97|3367.47|3365.97|3366.47|3364.97|731
1595008500000|2020-07-17 17:55:00|3365.47|3363.97|3367.47|3365.97|3368.47|3366.97|3365.47|3363.97|765
1595008800000|2020-07-17 18:00:00|3368.47|3366.97|3369.47|3367.97|3369.47|3367.97|3368.47|3366.97|1084
1595009100000|2020-07-17 18:05:00|3368.47|3366.97|3370.47|3368.97|3370.47|3368.97|3368.47|3366.97|592
1595009400000|2020-07-17 18:10:00|3369.47|3367.97|3371.47|3369.97|3371.47|3369.97|3369.47|3367.97|687
1595009700000|2020-07-17 18:15:00|||||||||43
1595010000000|2020-07-17 18:20:00|3370.47|3368.97|3370.47|3368.97|3371.47|3369.97|3370.47|3368.97|885
1595010300000|2020-07-17 18:25:00|3371.47|3369.97|3371.47|3369.97|3371.47|3369.97|3370.47|3368.97|201
1595010600000|2020-07-17 18:30:00|3370.47|3368.97|3370.47|3368.97|3371.47|3369.97|3369.47|3367.97|576
1595010900000|2020-07-17 18:35:00|3369.97|3368.47|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|1030
1595011200000|2020-07-17 18:40:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|435
1595011500000|2020-07-17 18:45:00|3369.97|3368.47|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|337
1595011800000|2020-07-17 18:50:00|3371.47|3369.97|3371.47|3369.97|3372.47|3370.97|3370.47|3368.97|626
1595012100000|2020-07-17 18:55:00|3372.47|3370.97|3369.47|3367.97|3372.47|3370.97|3369.47|3367.97|2094
1595012400000|2020-07-17 19:00:00|3368.97|3367.47|3368.47|3366.97|3369.47|3367.97|3367.47|3365.97|526
1595012700000|2020-07-17 19:05:00|3367.47|3365.97|3370.47|3368.97|3371.47|3369.97|3367.47|3365.97|491
1595013000000|2020-07-17 19:10:00|3369.97|3368.47|3368.47|3366.97|3370.47|3368.97|3368.47|3366.97|470
1595013300000|2020-07-17 19:15:00|3367.47|3365.97|3369.47|3367.97|3370.47|3368.97|3367.47|3365.97|515
1595013600000|2020-07-17 19:20:00|3369.97|3368.47|3371.47|3369.97|3371.47|3369.97|3369.47|3367.97|857
1595013900000|2020-07-17 19:25:00|3372.47|3370.97|3373.47|3371.97|3373.47|3371.97|3371.47|3369.97|687
1595014200000|2020-07-17 19:30:00|3372.97|3371.47|3374.47|3372.97|3374.47|3372.97|3372.47|3370.97|843
1595014500000|2020-07-17 19:35:00|3375.47|3373.97|3374.47|3372.97|3375.47|3373.97|3373.47|3371.97|1507
1595014800000|2020-07-17 19:40:00|3375.47|3373.97|3376.47|3374.97|3376.47|3374.97|3374.47|3372.97|1309
1595015100000|2020-07-17 19:45:00|3375.47|3373.97|3377.47|3375.97|3377.47|3375.97|3374.47|3372.97|2487
1595015400000|2020-07-17 19:50:00|3376.47|3374.97|3372.47|3370.97|3377.47|3375.97|3372.47|3370.97|3302
1595015700000|2020-07-17 19:55:00|3373.47|3371.97|3374.47|3372.97|3375.47|3373.97|3372.47|3370.97|4013
1595016000000|2020-07-17 20:00:00|3374.92|3371.92|3376.22|3373.22|3379.12|3376.12|3373.42|3370.42|221
1595016300000|2020-07-17 20:05:00|3376.02|3373.02|3377.02|3374.02|3377.62|3374.62|3376.02|3373.02|0
1595016600000|2020-07-17 20:10:00|3377.32|3374.32|3371.32|3368.32|3377.62|3374.62|3371.22|3368.22|0
1595016900000|2020-07-17 20:15:00|3371.22|3368.22|3372.12|3369.12|3373.12|3370.12|3371.22|3368.22|0
1595017200000|2020-07-17 20:20:00|3371.92|3368.92|3372.12|3369.12|3372.42|3369.42|3371.62|3368.62|0
1595017500000|2020-07-17 20:25:00|3372.22|3369.22|3372.62|3369.62|3372.62|3369.62|3372.02|3369.02|0
1595017800000|2020-07-17 20:30:00|3371.42|3368.42|3374.02|3371.02|3374.52|3371.52|3370.92|3367.92|0
1595018100000|2020-07-17 20:35:00|3374.32|3371.32|3374.82|3371.82|3374.82|3371.82|3373.22|3370.22|0
1595018400000|2020-07-17 20:40:00|3375.12|3372.12|3374.02|3371.02|3375.32|3372.32|3373.82|3370.82|0
1595018700000|2020-07-17 20:45:00|3373.82|3370.82|3374.32|3371.32|3374.82|3371.82|3373.82|3370.82|0
1595019000000|2020-07-17 20:50:00|3374.02|3371.02|3374.82|3371.82|3375.82|3372.82|3374.02|3371.02|0
1595019300000|2020-07-17 20:55:00|3374.52|3371.52|3371.82|3368.82|3374.82|3371.82|3371.72|3368.72|0
1595196000000|2020-07-19 22:00:00|3378.52|3375.52|3374.22|3371.22|3378.52|3375.52|3372.82|3369.82|0
1595196300000|2020-07-19 22:05:00|3374.12|3371.12|3373.62|3370.62|3374.62|3371.62|3371.82|3368.82|0
1595196600000|2020-07-19 22:10:00|3373.82|3370.82|3374.22|3371.22|3376.72|3373.72|3373.12|3370.12|0
1595196900000|2020-07-19 22:15:00|3374.02|3371.02|3376.22|3373.22|3376.52|3373.52|3373.62|3370.62|0
1595197200000|2020-07-19 22:20:00|3376.52|3373.52|3376.52|3373.52|3377.02|3374.02|3375.72|3372.72|0
1595197500000|2020-07-19 22:25:00|3376.82|3373.82|3378.12|3375.12|3378.62|3375.62|3375.72|3372.72|0
1595197800000|2020-07-19 22:30:00|3378.22|3375.22|3377.02|3374.02|3378.32|3375.32|3376.82|3373.82|0
1595198100000|2020-07-19 22:35:00|3376.82|3373.82|3376.52|3373.52|3377.62|3374.62|3376.02|3373.02|0
1595198400000|2020-07-19 22:40:00|3376.82|3373.82|3376.02|3373.02|3377.62|3374.62|3376.02|3373.02|0
1595198700000|2020-07-19 22:45:00|3376.22|3373.22|3376.42|3373.42|3377.32|3374.32|3376.22|3373.22|0
1595199000000|2020-07-19 22:50:00|3376.52|3373.52|3376.82|3373.82|3377.02|3374.02|3376.22|3373.22|0
1595199300000|2020-07-19 22:55:00|3377.02|3374.02|3376.22|3373.22|3377.32|3374.32|3376.02|3373.02|0
1595199600000|2020-07-19 23:00:00|3376.52|3373.52|3376.22|3373.22|3376.82|3373.82|3376.02|3373.02|0
1595199900000|2020-07-19 23:05:00|3376.42|3373.42|3376.02|3373.02|3376.52|3373.52|3375.22|3372.22|0
1595200200000|2020-07-19 23:10:00|3375.82|3372.82|3375.72|3372.72|3376.22|3373.22|3375.52|3372.52|0
1595200500000|2020-07-19 23:15:00|3375.52|3372.52|3377.32|3374.32|3377.62|3374.62|3375.52|3372.52|0
1595200800000|2020-07-19 23:20:00|3377.02|3374.02|3377.02|3374.02|3377.62|3374.62|3376.82|3373.82|0
1595201100000|2020-07-19 23:25:00|3377.22|3374.22|3377.02|3374.02|3377.32|3374.32|3376.52|3373.52|0
1595201400000|2020-07-19 23:30:00|3377.22|3374.22|3376.82|3373.82|3377.62|3374.62|3376.42|3373.42|0
1595201700000|2020-07-19 23:35:00|3376.92|3373.92|3377.82|3374.82|3378.62|3375.62|3376.82|3373.82|0
1595202000000|2020-07-19 23:40:00|3377.72|3374.72|3379.42|3376.42|3379.92|3376.92|3377.62|3374.62|0
1595202300000|2020-07-19 23:45:00|3379.52|3376.52|3380.22|3377.22|3381.02|3378.02|3379.52|3376.52|0
1595202600000|2020-07-19 23:50:00|3380.02|3377.02|3380.72|3377.72|3380.72|3377.72|3379.62|3376.62|0
1595202900000|2020-07-19 23:55:00|3381.02|3378.02|3379.92|3376.92|3381.02|3378.02|3379.92|3376.92|0
1595203200000|2020-07-20 00:00:00|3380.22|3377.22|3378.32|3375.32|3380.42|3377.42|3378.32|3375.32|0
1595203500000|2020-07-20 00:05:00|3378.62|3375.62|3378.12|3375.12|3379.12|3376.12|3376.82|3373.82|0
1595203800000|2020-07-20 00:10:00|3378.32|3375.32|3377.62|3374.62|3379.12|3376.12|3376.82|3373.82|0
1595204100000|2020-07-20 00:15:00|3377.92|3374.92|3370.72|3368.72|3377.92|3374.92|3370.72|3368.72|495
1595204400000|2020-07-20 00:20:00|3371.22|3369.22|3370.72|3368.72|3371.72|3369.72|3369.72|3367.72|201
1595204700000|2020-07-20 00:25:00|3369.72|3367.72|3368.72|3366.72|3371.22|3369.22|3368.72|3366.72|451
1595205000000|2020-07-20 00:30:00|3369.72|3367.72|3373.72|3371.72|3373.72|3371.72|3368.72|3366.72|545
1595205300000|2020-07-20 00:35:00|3372.72|3370.72|3373.72|3371.72|3373.72|3371.72|3372.72|3370.72|179
1595205600000|2020-07-20 00:40:00|3374.72|3372.72|3370.72|3368.72|3374.72|3372.72|3370.72|3368.72|294
1595205900000|2020-07-20 00:45:00|3371.72|3369.72|3370.72|3368.72|3372.22|3370.22|3370.72|3368.72|110
1595206200000|2020-07-20 00:50:00|3369.72|3367.72|3370.72|3368.72|3370.72|3368.72|3369.72|3367.72|271
1595206500000|2020-07-20 00:55:00|3370.22|3368.22|3369.72|3367.72|3370.72|3368.72|3369.72|3367.72|103
1595206800000|2020-07-20 01:00:00|3370.72|3368.72|3363.22|3361.22|3371.72|3369.72|3362.72|3360.72|576
1595207100000|2020-07-20 01:05:00|3362.72|3360.72|3359.72|3357.72|3362.72|3360.72|3358.72|3356.72|503
1595207400000|2020-07-20 01:10:00|3359.22|3357.22|3356.22|3354.22|3359.22|3357.22|3355.72|3353.72|287
1595207700000|2020-07-20 01:15:00|3355.72|3353.72|3355.72|3353.72|3357.72|3355.72|3354.72|3352.72|631
1595208000000|2020-07-20 01:20:00|3356.22|3354.22|3360.72|3358.72|3361.72|3359.72|3355.72|3353.72|546
1595208300000|2020-07-20 01:25:00|3359.72|3357.72|3358.72|3356.72|3359.72|3357.72|3354.72|3352.72|243
1595208600000|2020-07-20 01:30:00|3359.72|3357.72|3356.72|3354.72|3360.72|3358.72|3356.72|3354.72|300
1595208900000|2020-07-20 01:35:00|3357.22|3355.22|3358.22|3356.22|3358.72|3356.72|3356.72|3354.72|601
1595209200000|2020-07-20 01:40:00|3357.72|3355.72|3357.72|3355.72|3358.22|3356.22|3353.72|3351.72|304
1595209500000|2020-07-20 01:45:00|3357.22|3355.22|3353.72|3351.72|3357.72|3355.72|3353.72|3351.72|396
1595209800000|2020-07-20 01:50:00|3352.72|3350.72|3354.72|3352.72|3354.72|3352.72|3350.72|3348.72|434
1595210100000|2020-07-20 01:55:00|3353.72|3351.72|3353.72|3351.72|3355.72|3353.72|3352.72|3350.72|99
1595210400000|2020-07-20 02:00:00|3352.72|3350.72|3355.72|3353.72|3357.22|3355.22|3352.72|3350.72|150
1595210700000|2020-07-20 02:05:00|3356.22|3354.22|3355.72|3353.72|3357.22|3355.22|3354.72|3352.72|98
1595211000000|2020-07-20 02:10:00|3356.22|3354.22|3357.72|3355.72|3358.72|3356.72|3354.72|3352.72|709
1595211300000|2020-07-20 02:15:00|3358.72|3356.72|3357.72|3355.72|3359.72|3357.72|3357.72|3355.72|310
1595211600000|2020-07-20 02:20:00|3358.72|3356.72|3359.72|3357.72|3359.72|3357.72|3358.72|3356.72|110
1595211900000|2020-07-20 02:25:00|3359.22|3357.22|3357.72|3355.72|3359.72|3357.72|3356.72|3354.72|74
1595212200000|2020-07-20 02:30:00|3356.72|3354.72|3356.72|3354.72|3356.72|3354.72|3354.72|3352.72|51
1595212500000|2020-07-20 02:35:00|3357.72|3355.72|3360.72|3358.72|3360.72|3358.72|3357.22|3355.22|282
1595212800000|2020-07-20 02:40:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3358.72|3356.72|314
1595213100000|2020-07-20 02:45:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.72|3357.72|86
1595213400000|2020-07-20 02:50:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3360.72|3358.72|239
1595213700000|2020-07-20 02:55:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.72|3357.72|455
1595214000000|2020-07-20 03:00:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.22|3357.22|224
1595214300000|2020-07-20 03:05:00|3360.22|3358.22|3359.22|3357.22|3360.72|3358.72|3358.72|3356.72|663
1595214600000|2020-07-20 03:10:00|3359.72|3357.72|3360.72|3358.72|3360.72|3358.72|3358.22|3356.22|99
1595214900000|2020-07-20 03:15:00|3361.72|3359.72|3362.22|3360.22|3363.22|3361.22|3360.72|3358.72|239
1595215200000|2020-07-20 03:20:00|3362.72|3360.72|3361.72|3359.72|3362.72|3360.72|3360.72|3358.72|127
1595215500000|2020-07-20 03:25:00|3362.72|3360.72|3364.72|3362.72|3364.72|3362.72|3362.72|3360.72|116
1595215800000|2020-07-20 03:30:00|3363.72|3361.72|3364.72|3362.72|3365.72|3363.72|3362.72|3360.72|648
1595216100000|2020-07-20 03:35:00|3365.72|3363.72|3366.72|3364.72|3366.72|3364.72|3365.72|3363.72|208
1595216400000|2020-07-20 03:40:00|3367.72|3365.72|3370.22|3368.22|3370.22|3368.22|3366.72|3364.72|299
1595216700000|2020-07-20 03:45:00|3370.72|3368.72|3370.72|3368.72|3371.22|3369.22|3369.72|3367.72|435
1595217000000|2020-07-20 03:50:00|3369.72|3367.72|3365.72|3363.72|3370.72|3368.72|3365.72|3363.72|1216
1595217300000|2020-07-20 03:55:00|3366.72|3364.72|3366.72|3364.72|3367.72|3365.72|3366.72|3364.72|192
1595217600000|2020-07-20 04:00:00|3367.22|3365.22|3365.72|3363.72|3367.22|3365.22|3364.72|3362.72|131
1595217900000|2020-07-20 04:05:00|3366.22|3364.22|3367.72|3365.72|3367.72|3365.72|3366.22|3364.22|40
1595218200000|2020-07-20 04:10:00|3367.22|3365.22|3363.72|3361.72|3367.72|3365.72|3363.72|3361.72|102
1595218500000|2020-07-20 04:15:00|3362.72|3360.72|3366.72|3364.72|3367.72|3365.72|3362.72|3360.72|627
1595218800000|2020-07-20 04:20:00|3366.22|3364.22|3365.72|3363.72|3366.22|3364.22|3365.22|3363.22|20
1595219100000|2020-07-20 04:25:00|3365.22|3363.22|3365.72|3363.72|3366.22|3364.22|3364.72|3362.72|10
1595219400000|2020-07-20 04:30:00|3365.22|3363.22|3364.72|3362.72|3365.72|3363.72|3364.72|3362.72|45
1595219700000|2020-07-20 04:35:00|3365.72|3363.72|3365.22|3363.22|3365.72|3363.72|3364.72|3362.72|120
1595220000000|2020-07-20 04:40:00|3364.72|3362.72|3363.72|3361.72|3365.72|3363.72|3363.72|3361.72|77
1595220300000|2020-07-20 04:45:00|3364.22|3362.22|3363.72|3361.72|3364.72|3362.72|3363.72|3361.72|47
1595220600000|2020-07-20 04:50:00|3364.22|3362.22|3362.72|3360.72|3364.22|3362.22|3362.72|3360.72|162
1595220900000|2020-07-20 04:55:00|3362.22|3360.22|3363.72|3361.72|3363.72|3361.72|3362.22|3360.22|244
1595221200000|2020-07-20 05:00:00|3362.72|3360.72|3365.72|3363.72|3365.72|3363.72|3362.72|3360.72|726
1595221500000|2020-07-20 05:05:00|3364.72|3362.72|3363.72|3361.72|3365.72|3363.72|3362.22|3360.22|344
1595221800000|2020-07-20 05:10:00|3362.72|3360.72|3362.72|3360.72|3363.72|3361.72|3361.72|3359.72|247
1595222100000|2020-07-20 05:15:00|3363.22|3361.22|3362.72|3360.72|3363.72|3361.72|3361.72|3359.72|106
1595222400000|2020-07-20 05:20:00|3363.72|3361.72|3365.72|3363.72|3365.72|3363.72|3363.72|3361.72|189
1595222700000|2020-07-20 05:25:00|3365.22|3363.22|3364.72|3362.72|3365.22|3363.22|3364.22|3362.22|21
1595223000000|2020-07-20 05:30:00|3364.22|3362.22|3367.72|3365.72|3368.72|3366.72|3363.72|3361.72|215
1595223300000|2020-07-20 05:35:00|3368.72|3366.72|3368.72|3366.72|3369.72|3367.72|3367.72|3365.72|528
1595223600000|2020-07-20 05:40:00|3369.72|3367.72|3369.72|3367.72|3369.72|3367.72|3368.72|3366.72|202
1595223900000|2020-07-20 05:45:00|3370.22|3368.22|3371.72|3369.72|3371.72|3369.72|3369.72|3367.72|729
1595224200000|2020-07-20 05:50:00|3371.22|3369.22|3371.72|3369.72|3372.72|3370.72|3370.72|3368.72|654
1595224500000|2020-07-20 05:55:00|3371.22|3369.22|3370.72|3368.72|3372.72|3370.72|3369.72|3367.72|553
1595224800000|2020-07-20 06:00:00|3370.47|3368.97|3365.47|3363.97|3370.47|3368.97|3364.47|3362.97|1732
1595225100000|2020-07-20 06:05:00|3366.47|3364.97|3365.47|3363.97|3367.47|3365.97|3365.47|3363.97|1441
1595225400000|2020-07-20 06:10:00|3366.47|3364.97|3366.47|3364.97|3366.97|3365.47|3364.47|3362.97|763
1595225700000|2020-07-20 06:15:00|3365.47|3363.97|3365.47|3363.97|3366.47|3364.97|3362.47|3360.97|897
1595226000000|2020-07-20 06:20:00|3365.97|3364.47|3368.47|3366.97|3368.47|3366.97|3365.47|3363.97|628
1595226300000|2020-07-20 06:25:00|3367.47|3365.97|3368.47|3366.97|3368.47|3366.97|3367.47|3365.97|711
1595226600000|2020-07-20 06:30:00|3369.47|3367.97|3368.47|3366.97|3369.47|3367.97|3366.47|3364.97|320
1595226900000|2020-07-20 06:35:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|619
1595227200000|2020-07-20 06:40:00|3369.47|3367.97|3369.47|3367.97|3370.47|3368.97|3369.47|3367.97|816
1595227500000|2020-07-20 06:45:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3367.47|3365.97|803
1595227800000|2020-07-20 06:50:00|3369.47|3367.97|3367.47|3365.97|3369.47|3367.97|3366.47|3364.97|2118
1595228100000|2020-07-20 06:55:00|3366.47|3364.97|3363.47|3361.97|3367.47|3365.97|3363.47|3361.97|1674
1595228400000|2020-07-20 07:00:00|3362.47|3360.97|3348.47|3346.97|3363.47|3361.97|3348.47|3346.97|12072
1595228700000|2020-07-20 07:05:00|3349.47|3347.97|3344.47|3342.97|3349.47|3347.97|3338.47|3336.97|18688
1595229000000|2020-07-20 07:10:00|3343.47|3341.97|3342.47|3340.97|3344.47|3342.97|3339.47|3337.97|7455
1595229300000|2020-07-20 07:15:00|3341.47|3339.97|3340.47|3338.97|3343.47|3341.97|3339.47|3337.97|5724
1595229600000|2020-07-20 07:20:00|3339.47|3337.97|3333.47|3331.97|3341.47|3339.97|3332.47|3330.97|8561
1595229900000|2020-07-20 07:25:00|3334.47|3332.97|3339.47|3337.97|3340.47|3338.97|3331.47|3329.97|8908
1595230200000|2020-07-20 07:30:00|3340.47|3338.97|3336.47|3334.97|3340.47|3338.97|3335.47|3333.97|5610
1595230500000|2020-07-20 07:35:00|3335.47|3333.97|3338.47|3336.97|3338.47|3336.97|3335.47|3333.97|7823
1595230800000|2020-07-20 07:40:00|3339.19|3337.69|3343.19|3341.69|3344.19|3342.69|3336.19|3334.69|6146
1595231100000|2020-07-20 07:45:00|3344.19|3342.69|3342.19|3340.69|3344.19|3342.69|3340.19|3338.69|3411
1595231400000|2020-07-20 07:50:00|3341.19|3339.69|3346.19|3344.69|3347.19|3345.69|3341.19|3339.69|4931
1595231700000|2020-07-20 07:55:00|3344.19|3342.69|3347.19|3345.69|3347.19|3345.69|3344.19|3342.69|4379
1595232000000|2020-07-20 08:00:00|3348.19|3346.69|3349.19|3347.69|3352.19|3350.69|3348.19|3346.69|9021
1595232300000|2020-07-20 08:05:00|3348.19|3346.69|3346.19|3344.69|3349.19|3347.69|3346.19|3344.69|2907
1595232600000|2020-07-20 08:10:00|3347.19|3345.69|3343.19|3341.69|3347.19|3345.69|3342.19|3340.69|3832
1595232900000|2020-07-20 08:15:00|3344.19|3342.69|3346.19|3344.69|3347.19|3345.69|3343.19|3341.69|3068
1595233200000|2020-07-20 08:20:00|3345.19|3343.69|3346.19|3344.69|3346.19|3344.69|3343.19|3341.69|2733
1595233500000|2020-07-20 08:25:00|3346.69|3345.19|3347.19|3345.69|3348.19|3346.69|3346.19|3344.69|1845
1595233800000|2020-07-20 08:30:00|3346.19|3344.69|3348.19|3346.69|3348.19|3346.69|3342.19|3340.69|4539
1595234100000|2020-07-20 08:35:00|3349.19|3347.69|3356.19|3354.69|3357.19|3355.69|3349.19|3347.69|6267
1595234400000|2020-07-20 08:40:00|3357.19|3355.69|3369.19|3367.69|3369.19|3367.69|3357.19|3355.69|13295
1595234700000|2020-07-20 08:45:00|3370.19|3368.69|3371.19|3369.69|3373.69|3372.19|3369.19|3367.69|9613
1595235000000|2020-07-20 08:50:00|3370.19|3368.69|3371.19|3369.69|3372.19|3370.69|3369.19|3367.69|9185
1595235300000|2020-07-20 08:55:00|3372.19|3370.69|3371.19|3369.69|3372.19|3370.69|3370.19|3368.69|4321
1595235600000|2020-07-20 09:00:00|3372.19|3370.69|3374.19|3372.69|3379.19|3377.69|3372.19|3370.69|7642
1595235900000|2020-07-20 09:05:00|3375.19|3373.69|3375.19|3373.69|3375.19|3373.69|3373.19|3371.69|2974
1595236200000|2020-07-20 09:10:00|3376.19|3374.69|3381.19|3379.69|3381.19|3379.69|3375.19|3373.69|6273
1595236500000|2020-07-20 09:15:00|3382.19|3380.69|3375.19|3373.69|3382.19|3380.69|3375.19|3373.69|6577
1595236800000|2020-07-20 09:20:00|3376.19|3374.69|3375.19|3373.69|3376.19|3374.69|3374.19|3372.69|6618
1595237100000|2020-07-20 09:25:00|3376.19|3374.69|3376.19|3374.69|3378.19|3376.69|3373.19|3371.69|4120
1595237400000|2020-07-20 09:30:00|3377.19|3375.69|3374.19|3372.69|3377.19|3375.69|3373.19|3371.69|2725
1595237700000|2020-07-20 09:35:00|3375.19|3373.69|3377.19|3375.69|3378.19|3376.69|3374.19|3372.69|3077
1595238000000|2020-07-20 09:40:00|3378.19|3376.69|3379.19|3377.69|3381.19|3379.69|3377.19|3375.69|9405
1595238300000|2020-07-20 09:45:00|3380.19|3378.69|3376.19|3374.69|3380.19|3378.69|3374.19|3372.69|4053
1595238600000|2020-07-20 09:50:00|3377.19|3375.69|3376.19|3374.69|3377.19|3375.69|3375.19|3373.69|1717
1595238900000|2020-07-20 09:55:00|3377.19|3375.69|3374.19|3372.69|3377.19|3375.69|3373.19|3371.69|1542
1595239200000|2020-07-20 10:00:00|3375.19|3373.69|3373.19|3371.69|3375.19|3373.69|3373.19|3371.69|3917
1595239500000|2020-07-20 10:05:00|3371.19|3369.69|3370.19|3368.69|3372.19|3370.69|3368.19|3366.69|7798
1595239800000|2020-07-20 10:10:00|3371.19|3369.69|3370.19|3368.69|3372.19|3370.69|3370.19|3368.69|3652
1595240100000|2020-07-20 10:15:00|3369.19|3367.69|3365.19|3363.69|3369.19|3367.69|3364.19|3362.69|6510
1595240400000|2020-07-20 10:20:00|3366.19|3364.69|3368.19|3366.69|3368.19|3366.69|3365.19|3363.69|2894
1595240700000|2020-07-20 10:25:00|3368.69|3367.19|3368.19|3366.69|3370.19|3368.69|3367.19|3365.69|8498
1595241000000|2020-07-20 10:30:00|3369.19|3367.69|3367.19|3365.69|3370.19|3368.69|3367.19|3365.69|9381
1595241300000|2020-07-20 10:35:00|3366.19|3364.69|3366.19|3364.69|3366.19|3364.69|3364.19|3362.69|2989
1595241600000|2020-07-20 10:40:00|3365.19|3363.69|3366.19|3364.69|3366.19|3364.69|3365.19|3363.69|2640
1595241900000|2020-07-20 10:45:00|3365.19|3363.69|3366.19|3364.69|3367.19|3365.69|3365.19|3363.69|2176
1595242200000|2020-07-20 10:50:00|3365.69|3364.19|3363.19|3361.69|3366.19|3364.69|3363.19|3361.69|4094
1595242500000|2020-07-20 10:55:00|3362.19|3360.69|3363.19|3361.69|3365.19|3363.69|3361.19|3359.69|6090
1595242800000|2020-07-20 11:00:00|3364.19|3362.69|3366.19|3364.69|3366.19|3364.69|3364.19|3362.69|4123
1595243100000|2020-07-20 11:05:00|3365.19|3363.69|3367.19|3365.69|3367.19|3365.69|3365.19|3363.69|3392
1595243400000|2020-07-20 11:10:00|3366.19|3364.69|3365.69|3364.19|3368.19|3366.69|3365.19|3363.69|4347
1595243700000|2020-07-20 11:15:00|3366.19|3364.69|3368.19|3366.69|3368.19|3366.69|3365.19|3363.69|930
1595244000000|2020-07-20 11:20:00|3368.69|3367.19|3375.19|3373.69|3375.19|3373.69|3368.69|3367.19|5516
1595244300000|2020-07-20 11:25:00|3376.19|3374.69|3374.19|3372.69|3376.19|3374.69|3374.19|3372.69|2117
1595244600000|2020-07-20 11:30:00|3373.69|3372.19|3374.19|3372.69|3374.19|3372.69|3373.19|3371.69|1872
1595244900000|2020-07-20 11:35:00|3375.19|3373.69|3374.19|3372.69|3376.19|3374.69|3374.19|3372.69|2516
1595245200000|2020-07-20 11:40:00|3374.22|3372.72|3374.22|3372.72|3375.22|3373.72|3372.22|3370.72|3374
1595245500000|2020-07-20 11:45:00|3375.22|3373.72|3377.22|3375.72|3377.22|3375.72|3374.22|3372.72|4089
1595245800000|2020-07-20 11:50:00|3378.22|3376.72|3377.22|3375.72|3381.22|3379.72|3376.22|3374.72|4328
1595246100000|2020-07-20 11:55:00|3376.22|3374.72|3376.22|3374.72|3377.22|3375.72|3375.22|3373.72|2339
1595246400000|2020-07-20 12:00:00|3377.22|3375.72|3375.22|3373.72|3377.22|3375.72|3374.22|3372.72|3832
1595246700000|2020-07-20 12:05:00|3376.22|3374.72|3374.22|3372.72|3379.22|3377.72|3374.22|3372.72|4712
1595247000000|2020-07-20 12:10:00|3375.22|3373.72|3373.22|3371.72|3376.22|3374.72|3371.22|3369.72|3674
1595247300000|2020-07-20 12:15:00|3372.22|3370.72|3372.22|3370.72|3373.22|3371.72|3371.22|3369.72|1969
1595247600000|2020-07-20 12:20:00|3371.22|3369.72|3370.22|3368.72|3372.22|3370.72|3370.22|3368.72|3077
1595247900000|2020-07-20 12:25:00|3369.22|3367.72|3368.22|3366.72|3370.22|3368.72|3368.22|3366.72|1376
1595248200000|2020-07-20 12:30:00|3369.22|3367.72|3369.22|3367.72|3370.22|3368.72|3368.22|3366.72|2149
1595248500000|2020-07-20 12:35:00|3370.22|3368.72|3372.22|3370.72|3372.72|3371.22|3369.22|3367.72|2883
1595248800000|2020-07-20 12:40:00|3373.22|3371.72|3371.22|3369.72|3373.22|3371.72|3369.22|3367.72|2763
1595249100000|2020-07-20 12:45:00|3370.22|3368.72|3374.22|3372.72|3374.22|3372.72|3370.22|3368.72|3554
1595249400000|2020-07-20 12:50:00|3375.22|3373.72|3379.22|3377.72|3381.22|3379.72|3374.22|3372.72|4324
1595249700000|2020-07-20 12:55:00|3380.22|3378.72|3381.22|3379.72|3386.22|3384.72|3378.22|3376.72|5563
1595250000000|2020-07-20 13:00:00|3382.22|3380.72|3382.22|3380.72|3385.22|3383.72|3380.22|3378.72|5529
1595250300000|2020-07-20 13:05:00|3383.22|3381.72|3382.22|3380.72|3383.22|3381.72|3380.22|3378.72|2897
1595250600000|2020-07-20 13:10:00|3381.22|3379.72|3378.22|3376.72|3381.22|3379.72|3377.22|3375.72|3743
1595250900000|2020-07-20 13:15:00|3377.22|3375.72|3378.22|3376.72|3379.22|3377.72|3377.22|3375.72|2637
1595251200000|2020-07-20 13:20:00|3379.22|3377.72|3380.22|3378.72|3380.22|3378.72|3378.22|3376.72|6252
1595251500000|2020-07-20 13:25:00|3381.22|3379.72|3379.22|3377.72|3382.22|3380.72|3379.22|3377.72|3563
1595251800000|2020-07-20 13:30:00|3380.22|3378.72|3388.22|3386.72|3396.22|3394.72|3379.22|3377.72|27030
1595252100000|2020-07-20 13:35:00|3389.22|3387.72|3387.22|3385.72|3389.22|3387.72|3377.22|3375.72|10601
1595252400000|2020-07-20 13:40:00|3388.22|3386.72|3379.22|3377.72|3388.22|3386.72|3377.22|3375.72|10137
1595252700000|2020-07-20 13:45:00|3378.22|3376.72|3373.22|3371.72|3381.22|3379.72|3373.22|3371.72|12006
1595253000000|2020-07-20 13:50:00|3374.22|3372.72|3377.22|3375.72|3379.22|3377.72|3372.22|3370.72|5279
1595253300000|2020-07-20 13:55:00|3376.22|3374.72|3377.22|3375.72|3378.22|3376.72|3374.22|3372.72|8587
1595253600000|2020-07-20 14:00:00|3376.72|3375.22|3380.22|3378.72|3381.22|3379.72|3374.22|3372.72|6511
1595253900000|2020-07-20 14:05:00|3379.22|3377.72|3382.22|3380.72|3384.22|3382.72|3379.22|3377.72|4168
1595254200000|2020-07-20 14:10:00|3382.2|3380.7|3384.2|3382.7|3384.2|3382.7|3381.2|3379.7|8406
1595254500000|2020-07-20 14:15:00|3383.2|3381.7|3385.2|3383.7|3385.2|3383.7|3381.2|3379.7|3836
1595254800000|2020-07-20 14:20:00|3386.2|3384.7|3389.2|3387.7|3390.2|3388.7|3384.2|3382.7|7055
1595255100000|2020-07-20 14:25:00|3389.7|3388.2|3386.2|3384.7|3390.2|3388.7|3385.2|3383.7|5478
1595255400000|2020-07-20 14:30:00|3386.7|3385.2|3387.2|3385.7|3387.2|3385.7|3384.2|3382.7|4445
1595255700000|2020-07-20 14:35:00|3388.2|3386.7|3390.2|3388.7|3391.2|3389.7|3387.2|3385.7|6978
1595256000000|2020-07-20 14:40:00|3389.2|3387.7|3390.2|3388.7|3392.2|3390.7|3389.2|3387.7|6005
1595256300000|2020-07-20 14:45:00|3389.2|3387.7|3389.2|3387.7|3391.2|3389.7|3388.2|3386.7|7090
1595256600000|2020-07-20 14:50:00|3388.2|3386.7|3384.2|3382.7|3388.2|3386.7|3384.2|3382.7|4596
1595256900000|2020-07-20 14:55:00|3385.2|3383.7|3385.2|3383.7|3387.2|3385.7|3384.2|3382.7|3700
1595257200000|2020-07-20 15:00:00|3384.2|3382.7|3388.2|3386.7|3388.2|3386.7|3384.2|3382.7|11655
1595257500000|2020-07-20 15:05:00|3389.2|3387.7|3386.2|3384.7|3389.2|3387.7|3386.2|3384.7|5010
1595257800000|2020-07-20 15:10:00|3387.2|3385.7|3386.2|3384.7|3388.2|3386.7|3385.2|3383.7|5175
1595258100000|2020-07-20 15:15:00|3385.2|3383.7|3388.2|3386.7|3389.2|3387.7|3385.2|3383.7|7034
1595258400000|2020-07-20 15:20:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3385.2|3383.7|10629
1595258700000|2020-07-20 15:25:00|3388.2|3386.7|3391.2|3389.7|3393.2|3391.7|3388.2|3386.7|21213
1595259000000|2020-07-20 15:30:00|3392.2|3390.7|3389.2|3387.7|3393.2|3391.7|3389.2|3387.7|26509
1595259300000|2020-07-20 15:35:00|3388.2|3386.7|3392.2|3390.7|3392.2|3390.7|3387.2|3385.7|21349
1595259600000|2020-07-20 15:40:00|3391.2|3389.7|3392.2|3390.7|3392.2|3390.7|3390.2|3388.7|5328
1595259900000|2020-07-20 15:45:00|3391.2|3389.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|4840
1595260200000|2020-07-20 15:50:00|3389.2|3387.7|3390.2|3388.7|3390.2|3388.7|3389.2|3387.7|5489
1595260500000|2020-07-20 15:55:00|3389.2|3387.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|2633
1595260800000|2020-07-20 16:00:00|3390.2|3388.7|3386.2|3384.7|3390.2|3388.7|3386.2|3384.7|5229
1595261100000|2020-07-20 16:05:00|3387.2|3385.7|3387.2|3385.7|3387.2|3385.7|3387.2|3385.7|820
1595261400000|2020-07-20 16:10:00|3388.2|3386.7|3390.2|3388.7|3390.2|3388.7|3388.2|3386.7|1585
1595261700000|2020-07-20 16:15:00|3389.2|3387.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|2104
1595262000000|2020-07-20 16:20:00|3389.2|3387.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|1113
1595262300000|2020-07-20 16:25:00|3388.2|3386.7|3385.2|3383.7|3388.2|3386.7|3385.2|3383.7|3091
1595262600000|2020-07-20 16:30:00|3386.2|3384.7|3387.2|3385.7|3387.2|3385.7|3385.2|3383.7|3611
1595262900000|2020-07-20 16:35:00|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|629
1595263200000|2020-07-20 16:40:00|3387.2|3385.7|3388.2|3386.7|3389.2|3387.7|3387.2|3385.7|1394
1595263500000|2020-07-20 16:45:00|||||||||486
1595263800000|2020-07-20 16:50:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1266
1595264100000|2020-07-20 16:55:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1371
1595264400000|2020-07-20 17:00:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3387.2|3385.7|550
1595264700000|2020-07-20 17:05:00|3388.2|3386.7|3387.2|3385.7|3388.2|3386.7|3387.2|3385.7|801
1595265000000|2020-07-20 17:10:00|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|828
1595265300000|2020-07-20 17:15:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1070
1595265600000|2020-07-20 17:20:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3388.2|3386.7|1287
1595265900000|2020-07-20 17:25:00|3388.2|3386.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|434
1595266200000|2020-07-20 17:30:00|3387.2|3385.7|3387.2|3385.7|3388.2|3386.7|3387.2|3385.7|1035
1595266500000|2020-07-20 17:35:00|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|812
1595266800000|2020-07-20 17:40:00|3389.2|3387.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|924
1595267100000|2020-07-20 17:45:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|589
1595267400000|2020-07-20 17:50:00|3390.2|3388.7|3391.2|3389.7|3391.2|3389.7|3389.2|3387.7|1328
1595267700000|2020-07-20 17:55:00|3390.2|3388.7|3390.2|3388.7|3391.2|3389.7|3390.2|3388.7|1986
1595268000000|2020-07-20 18:00:00|3389.2|3387.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|1131
1595268300000|2020-07-20 18:05:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|902
1595268600000|2020-07-20 18:10:00|||||||||128
1595268900000|2020-07-20 18:15:00|3390.2|3388.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|236
1595269200000|2020-07-20 18:20:00|3390.2|3388.7|3389.2|3387.7|3390.2|3388.7|3388.2|3386.7|974
1595269500000|2020-07-20 18:25:00|3388.2|3386.7|3389.2|3387.7|3389.2|3387.7|3388.2|3386.7|393
1595269800000|2020-07-20 18:30:00|3390.2|3388.7|3390.2|3388.7|3390.2|3388.7|3390.2|3388.7|635
1595270100000|2020-07-20 18:35:00|3389.2|3387.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|1213
1595270400000|2020-07-20 18:40:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3386.2|3384.7|2801
1595270700000|2020-07-20 18:45:00|3386.2|3384.7|3386.2|3384.7|3388.2|3386.7|3385.2|3383.7|4048
1595271000000|2020-07-20 18:50:00|3387.2|3385.7|3385.2|3383.7|3387.2|3385.7|3385.2|3383.7|1922
1595271300000|2020-07-20 18:55:00|3386.2|3384.7|3385.2|3383.7|3386.2|3384.7|3385.2|3383.7|1324
1595271600000|2020-07-20 19:00:00|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|3385.2|3383.7|583
1595271900000|2020-07-20 19:05:00|3385.2|3383.7|3385.2|3383.7|3385.2|3383.7|3384.2|3382.7|830
1595272200000|2020-07-20 19:10:00|3384.7|3383.2|3385.2|3383.7|3386.2|3384.7|3384.2|3382.7|1111
1595272500000|2020-07-20 19:15:00|3386.2|3384.7|3388.2|3386.7|3388.2|3386.7|3385.2|3383.7|1278
1595272800000|2020-07-20 19:20:00|3387.7|3386.2|3389.2|3387.7|3389.2|3387.7|3387.2|3385.7|691
1595273100000|2020-07-20 19:25:00|3390.2|3388.7|3392.2|3390.7|3393.2|3391.7|3390.2|3388.7|1469
1595273400000|2020-07-20 19:30:00|3393.2|3391.7|3395.2|3393.7|3397.2|3395.7|3393.2|3391.7|3732
1595273700000|2020-07-20 19:35:00|3396.2|3394.7|3395.2|3393.7|3397.2|3395.7|3395.2|3393.7|1597
1595274000000|2020-07-20 19:40:00|3396.2|3394.7|3394.2|3392.7|3396.2|3394.7|3394.2|3392.7|1564
1595274300000|2020-07-20 19:45:00|3395.2|3393.7|3396.2|3394.7|3396.2|3394.7|3394.2|3392.7|684
1595274600000|2020-07-20 19:50:00|3397.2|3395.7|3395.2|3393.7|3397.2|3395.7|3393.2|3391.7|2725
1595274900000|2020-07-20 19:55:00|3394.2|3392.7|3393.2|3391.7|3395.2|3393.7|3392.2|3390.7|3697
1595275200000|2020-07-20 20:00:00|3393.15|3390.15|3393.15|3390.15|3395.95|3392.95|3392.15|3389.15|195
1595275500000|2020-07-20 20:05:00|3393.05|3390.05|3394.25|3391.25|3394.95|3391.95|3392.95|3389.95|0
1595275800000|2020-07-20 20:10:00|3394.45|3391.45|3396.45|3393.45|3396.65|3393.65|3394.45|3391.45|0
1595276100000|2020-07-20 20:15:00|3396.35|3393.35|3396.15|3393.15|3396.35|3393.35|3396.05|3393.05|0
1595276400000|2020-07-20 20:20:00|3396.25|3393.25|3396.25|3393.25|3396.25|3393.25|3396.15|3393.15|0
1595276700000|2020-07-20 20:25:00|3396.15|3393.15|3396.35|3393.35|3396.45|3393.45|3396.15|3393.15|0
1595277000000|2020-07-20 20:30:00|3396.45|3393.45|3392.75|3389.75|3396.65|3393.65|3392.25|3389.25|0
1595277300000|2020-07-20 20:35:00|3392.55|3389.55|3393.05|3390.05|3393.55|3390.55|3392.55|3389.55|0
1595277600000|2020-07-20 20:40:00|3393.25|3390.25|3392.75|3389.75|3393.55|3390.55|3392.25|3389.25|0
1595277900000|2020-07-20 20:45:00|3392.55|3389.55|3393.25|3390.25|3393.25|3390.25|3391.95|3388.95|0
1595278200000|2020-07-20 20:50:00|3393.05|3390.05|3394.05|3391.05|3394.55|3391.55|3393.05|3390.05|0
1595278500000|2020-07-20 20:55:00|3393.85|3390.85|3393.95|3390.95|3394.35|3391.35|3392.75|3389.75|0
1595278800000|2020-07-20 21:00:00|3393.85|3390.85|3394.05|3391.05|3394.25|3391.25|3393.75|3390.75|0
1595279100000|2020-07-20 21:05:00|3394.15|3391.15|3393.65|3390.65|3394.15|3391.15|3393.55|3390.55|0
1595279400000|2020-07-20 21:10:00|3393.75|3390.75|3393.65|3390.65|3394.35|3391.35|3393.45|3390.45|0
1595279700000|2020-07-20 21:15:00|3393.45|3390.45|3393.65|3390.65|3393.65|3390.65|3393.45|3390.45|0
1595280000000|2020-07-20 21:20:00|3393.55|3390.55|3393.45|3390.45|3393.65|3390.65|3393.45|3390.45|0
1595280300000|2020-07-20 21:25:00|3393.35|3390.35|3393.45|3390.45|3393.45|3390.45|3392.95|3389.95|0
1595280600000|2020-07-20 21:30:00|3393.15|3390.15|3393.45|3390.45|3393.55|3390.55|3393.05|3390.05|0
1595280900000|2020-07-20 21:35:00|3393.35|3390.35|3393.35|3390.35|3393.65|3390.65|3393.25|3390.25|0
1595281200000|2020-07-20 21:40:00|3393.45|3390.45|3393.45|3390.45|3393.75|3390.75|3393.45|3390.45|0
1595281500000|2020-07-20 21:45:00|3393.75|3390.75|3393.45|3390.45|3393.75|3390.75|3393.35|3390.35|0
1595281800000|2020-07-20 21:50:00|3393.35|3390.35|3393.75|3390.75|3393.75|3390.75|3393.05|3390.05|0
1595282100000|2020-07-20 21:55:00|3393.85|3390.85|3393.05|3390.05|3394.05|3391.05|3392.85|3389.85|0
1595282400000|2020-07-20 22:00:00|3393.85|3390.85|3393.45|3390.45|3396.25|3393.25|3393.15|3390.15|0
1595282700000|2020-07-20 22:05:00|3393.65|3390.65|3394.45|3391.45|3394.75|3391.75|3393.15|3390.15|0
1595283000000|2020-07-20 22:10:00|3394.55|3391.55|3393.45|3390.45|3394.75|3391.75|3393.45|3390.45|0
1595283300000|2020-07-20 22:15:00|3393.25|3390.25|3393.95|3390.95|3395.55|3392.55|3393.15|3390.15|0
1595283600000|2020-07-20 22:20:00|3393.65|3390.65|3393.15|3390.15|3394.25|3391.25|3392.95|3389.95|0
1595283900000|2020-07-20 22:25:00|3393.45|3390.45|3392.35|3389.35|3393.45|3390.45|3392.15|3389.15|0
1595284200000|2020-07-20 22:30:00|3392.65|3389.65|3392.15|3389.15|3392.65|3389.65|3391.65|3388.65|0
1595284500000|2020-07-20 22:35:00|3392.35|3389.35|3392.95|3389.95|3392.95|3389.95|3391.65|3388.65|0
1595284800000|2020-07-20 22:40:00|3392.65|3389.65|3391.85|3388.85|3392.95|3389.95|3391.35|3388.35|0
1595285100000|2020-07-20 22:45:00|3391.75|3388.75|3392.15|3389.15|3392.65|3389.65|3391.75|3388.75|0
1595285400000|2020-07-20 22:50:00|3392.35|3389.35|3392.95|3389.95|3393.25|3390.25|3392.35|3389.35|0
1595285700000|2020-07-20 22:55:00|3392.75|3389.75|3393.15|3390.15|3393.15|3390.15|3392.65|3389.65|0
1595286000000|2020-07-20 23:00:00|3392.95|3389.95|3392.95|3389.95|3393.15|3390.15|3392.35|3389.35|0
1595286300000|2020-07-20 23:05:00|3393.15|3390.15|3393.65|3390.65|3393.65|3390.65|3392.95|3389.95|0
1595286600000|2020-07-20 23:10:00|3393.45|3390.45|3394.25|3391.25|3394.25|3391.25|3393.45|3390.45|0
1595286900000|2020-07-20 23:15:00|3393.95|3390.95|3393.65|3390.65|3393.95|3390.95|3393.45|3390.45|0
1595287200000|2020-07-20 23:20:00|3393.95|3390.95|3394.45|3391.45|3394.75|3391.75|3393.95|3390.95|0
1595287500000|2020-07-20 23:25:00|3394.55|3391.55|3394.95|3391.95|3394.95|3391.95|3393.65|3390.65|0
1595287800000|2020-07-20 23:30:00|3395.25|3392.25|3393.95|3390.95|3397.05|3394.05|3393.95|3390.95|0
1595288100000|2020-07-20 23:35:00|3393.85|3390.85|3392.95|3389.95|3393.85|3390.85|3392.65|3389.65|0
1595288400000|2020-07-20 23:40:00|3393.15|3390.15|3393.45|3390.45|3393.65|3390.65|3392.65|3389.65|0
1595288700000|2020-07-20 23:45:00|3393.15|3390.15|3393.15|3390.15|3393.45|3390.45|3392.65|3389.65|0
1595289000000|2020-07-20 23:50:00|3393.25|3390.25|3393.95|3390.95|3394.45|3391.45|3393.15|3390.15|0
1595289300000|2020-07-20 23:55:00|3394.05|3391.05|3393.65|3390.65|3394.25|3391.25|3392.95|3389.95|0
1595289600000|2020-07-21 00:00:00|3393.55|3390.55|3393.95|3390.95|3395.25|3392.25|3391.85|3388.85|0
1595289900000|2020-07-21 00:05:00|3394.25|3391.25|3393.65|3390.65|3395.25|3392.25|3393.45|3390.45|0
1595290200000|2020-07-21 00:10:00|3393.95|3390.95|3395.55|3392.55|3396.85|3393.85|3393.95|3390.95|0
1595290500000|2020-07-21 00:15:00|3395.75|3392.75|3394.45|3392.45|3396.45|3394.45|3393.95|3391.95|682
1595290800000|2020-07-21 00:20:00|3393.95|3391.95|3393.45|3391.45|3394.45|3392.45|3393.45|3391.45|124
1595291100000|2020-07-21 00:25:00|3394.45|3392.45|3396.45|3394.45|3396.45|3394.45|3393.45|3391.45|295
1595291400000|2020-07-21 00:30:00|3397.45|3395.45|3398.45|3396.45|3399.45|3397.45|3396.45|3394.45|472
1595291700000|2020-07-21 00:35:00|3398.95|3396.95|3398.45|3396.45|3400.45|3398.45|3398.45|3396.45|160
1595292000000|2020-07-21 00:40:00|3397.95|3395.95|3397.45|3395.45|3398.45|3396.45|3396.45|3394.45|678
1595292300000|2020-07-21 00:45:00|3398.45|3396.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|139
1595292600000|2020-07-21 00:50:00|3399.45|3397.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|164
1595292900000|2020-07-21 00:55:00|3399.45|3397.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|30
1595293200000|2020-07-21 01:00:00|3397.95|3395.95|3399.45|3397.45|3402.45|3400.45|3397.95|3395.95|311
1595293500000|2020-07-21 01:05:00|3399.95|3397.95|3398.95|3396.95|3399.95|3397.95|3398.45|3396.45|34
1595293800000|2020-07-21 01:10:00|3399.45|3397.45|3399.45|3397.45|3399.45|3397.45|3398.45|3396.45|3
1595294100000|2020-07-21 01:15:00|3400.45|3398.45|3403.45|3401.45|3403.45|3401.45|3399.45|3397.45|201
1595294400000|2020-07-21 01:20:00|3402.95|3400.95|3402.95|3400.95|3403.45|3401.45|3402.45|3400.45|263
1595294700000|2020-07-21 01:25:00|3402.45|3400.45|3400.45|3398.45|3402.45|3400.45|3400.45|3398.45|52
1595295000000|2020-07-21 01:30:00|3401.45|3399.45|3403.95|3401.95|3404.45|3402.45|3400.45|3398.45|171
1595295300000|2020-07-21 01:35:00|3404.45|3402.45|3399.45|3397.45|3404.45|3402.45|3399.45|3397.45|289
1595295600000|2020-07-21 01:40:00|3399.95|3397.95|3398.45|3396.45|3402.45|3400.45|3398.45|3396.45|197
1595295900000|2020-07-21 01:45:00|3397.45|3395.45|3399.45|3397.45|3401.45|3399.45|3397.45|3395.45|267
1595296200000|2020-07-21 01:50:00|3400.45|3398.45|3397.45|3395.45|3400.45|3398.45|3397.45|3395.45|45
1595296500000|2020-07-21 01:55:00|3396.45|3394.45|3399.45|3397.45|3399.45|3397.45|3396.45|3394.45|253
1595296800000|2020-07-21 02:00:00|3398.95|3396.95|3398.45|3396.45|3400.45|3398.45|3397.45|3395.45|167
1595297100000|2020-07-21 02:05:00|3399.45|3397.45|3400.45|3398.45|3400.45|3398.45|3399.45|3397.45|164
1595297400000|2020-07-21 02:10:00|3401.45|3399.45|3400.95|3398.95|3401.45|3399.45|3400.45|3398.45|35
1595297700000|2020-07-21 02:15:00|3401.45|3399.45|3400.45|3398.45|3402.45|3400.45|3400.45|3398.45|100
1595298000000|2020-07-21 02:20:00|3401.45|3399.45|3401.45|3399.45|3401.95|3399.95|3400.45|3398.45|66
1595298300000|2020-07-21 02:25:00|3400.45|3398.45|3400.45|3398.45|3400.45|3398.45|3399.45|3397.45|102
1595298600000|2020-07-21 02:30:00|3401.45|3399.45|3399.45|3397.45|3402.45|3400.45|3399.45|3397.45|83
1595298900000|2020-07-21 02:35:00|3400.45|3398.45|3400.45|3398.45|3400.95|3398.95|3398.45|3396.45|56
1595299200000|2020-07-21 02:40:00|3401.45|3399.45|3401.45|3399.45|3402.45|3400.45|3399.45|3397.45|76
1595299500000|2020-07-21 02:45:00|||||||||5
1595299800000|2020-07-21 02:50:00|3400.45|3398.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|112
1595300100000|2020-07-21 02:55:00|3399.45|3397.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|92
1595300400000|2020-07-21 03:00:00|3399.45|3397.45|3398.45|3396.45|3400.45|3398.45|3397.45|3395.45|186
1595300700000|2020-07-21 03:05:00|3397.95|3395.95|3397.95|3395.95|3398.45|3396.45|3397.45|3395.45|147
1595301000000|2020-07-21 03:10:00|3398.45|3396.45|3397.45|3395.45|3398.45|3396.45|3397.45|3395.45|40
1595301300000|2020-07-21 03:15:00|3397.95|3395.95|3398.45|3396.45|3398.45|3396.45|3397.45|3395.45|79
1595301600000|2020-07-21 03:20:00|3399.45|3397.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|314
1595301900000|2020-07-21 03:25:00|3399.45|3397.45|3401.45|3399.45|3401.45|3399.45|3399.45|3397.45|106
1595302200000|2020-07-21 03:30:00|3400.45|3398.45|3404.45|3402.45|3404.45|3402.45|3400.45|3398.45|896
1595302500000|2020-07-21 03:35:00|3405.45|3403.45|3405.45|3403.45|3405.45|3403.45|3404.45|3402.45|411
1595302800000|2020-07-21 03:40:00|3406.45|3404.45|3406.45|3404.45|3406.45|3404.45|3405.45|3403.45|284
1595303100000|2020-07-21 03:45:00|3405.45|3403.45|3406.45|3404.45|3406.45|3404.45|3405.45|3403.45|100
1595303400000|2020-07-21 03:50:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|225
1595303700000|2020-07-21 03:55:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|341
1595304000000|2020-07-21 04:00:00|3406.95|3404.95|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|257
1595304300000|2020-07-21 04:05:00|3406.45|3404.45|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|67
1595304600000|2020-07-21 04:10:00|3406.45|3404.45|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|209
1595304900000|2020-07-21 04:15:00|3406.45|3404.45|3405.45|3403.45|3407.45|3405.45|3405.45|3403.45|548
1595305200000|2020-07-21 04:20:00|||||||||168
1595305500000|2020-07-21 04:25:00|3404.45|3402.45|3404.45|3402.45|3404.45|3402.45|3404.45|3402.45|319
1595305800000|2020-07-21 04:30:00|3405.45|3403.45|3406.45|3404.45|3407.45|3405.45|3405.45|3403.45|326
1595306100000|2020-07-21 04:35:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|92
1595306400000|2020-07-21 04:40:00|3407.45|3405.45|3408.45|3406.45|3409.45|3407.45|3407.45|3405.45|211
1595306700000|2020-07-21 04:45:00|3409.45|3407.45|3410.45|3408.45|3410.45|3408.45|3409.45|3407.45|269
1595307000000|2020-07-21 04:50:00|3409.45|3407.45|3410.45|3408.45|3411.45|3409.45|3409.45|3407.45|353
1595307300000|2020-07-21 04:55:00|3409.45|3407.45|3410.95|3408.95|3411.45|3409.45|3409.45|3407.45|233
1595307600000|2020-07-21 05:00:00|3410.45|3408.45|3410.45|3408.45|3411.45|3409.45|3410.45|3408.45|143
1595307900000|2020-07-21 05:05:00|3409.45|3407.45|3409.45|3407.45|3409.45|3407.45|3409.45|3407.45|208
1595308200000|2020-07-21 05:10:00|3409.95|3407.95|3409.45|3407.45|3410.45|3408.45|3409.45|3407.45|149
1595308500000|2020-07-21 05:15:00|||||||||19
1595308800000|2020-07-21 05:20:00|3408.45|3406.45|3407.45|3405.45|3409.45|3407.45|3407.45|3405.45|250
1595309100000|2020-07-21 05:25:00|3408.45|3406.45|3408.45|3406.45|3408.45|3406.45|3407.45|3405.45|280
1595309400000|2020-07-21 05:30:00|3407.95|3405.95|3407.45|3405.45|3408.45|3406.45|3407.45|3405.45|306
1595309700000|2020-07-21 05:35:00|3407.95|3405.95|3417.45|3415.45|3419.45|3417.45|3407.45|3405.45|3224
1595310000000|2020-07-21 05:40:00|3416.95|3414.95|3416.45|3414.45|3417.45|3415.45|3415.45|3413.45|882
1595310300000|2020-07-21 05:45:00|3416.95|3414.95|3422.45|3420.45|3424.45|3422.45|3415.45|3413.45|1829
1595310600000|2020-07-21 05:50:00|3422.95|3420.95|3421.45|3419.45|3422.95|3420.95|3417.95|3415.95|2058
1595310900000|2020-07-21 05:55:00|3422.45|3420.45|3421.45|3419.45|3424.45|3422.45|3419.45|3417.45|1712
1595311200000|2020-07-21 06:00:00|3421.2|3419.7|3423.2|3421.7|3426.2|3424.7|3420.2|3418.7|3933
1595311500000|2020-07-21 06:05:00|3424.2|3422.7|3420.2|3418.7|3424.2|3422.7|3420.2|3418.7|2433
1595311800000|2020-07-21 06:10:00|3421.2|3419.7|3419.2|3417.7|3421.2|3419.7|3418.2|3416.7|1085
1595312100000|2020-07-21 06:15:00|3418.7|3417.2|3418.2|3416.7|3419.2|3417.7|3417.2|3415.7|2223
1595312400000|2020-07-21 06:20:00|3417.7|3416.2|3419.2|3417.7|3419.7|3418.2|3417.2|3415.7|686
1595312700000|2020-07-21 06:25:00|3420.2|3418.7|3422.2|3420.7|3423.2|3421.7|3420.2|3418.7|1174
1595313000000|2020-07-21 06:30:00|3421.2|3419.7|3420.2|3418.7|3421.2|3419.7|3420.2|3418.7|2056
1595313300000|2020-07-21 06:35:00|3419.2|3417.7|3417.2|3415.7|3420.2|3418.7|3417.2|3415.7|1661
1595313600000|2020-07-21 06:40:00|3418.2|3416.7|3421.2|3419.7|3421.2|3419.7|3417.2|3415.7|1531
1595313900000|2020-07-21 06:45:00|3420.7|3419.2|3419.2|3417.7|3421.2|3419.7|3417.2|3415.7|2219
1595314200000|2020-07-21 06:50:00|3418.2|3416.7|3419.2|3417.7|3420.2|3418.7|3418.2|3416.7|772
1595314500000|2020-07-21 06:55:00|3420.2|3418.7|3419.2|3417.7|3422.2|3420.7|3419.2|3417.7|2446
1595314800000|2020-07-21 07:00:00|3418.2|3416.7|3419.2|3417.7|3423.2|3421.7|3414.2|3412.7|21085
1595315100000|2020-07-21 07:05:00|3418.2|3416.7|3432.2|3430.7|3434.2|3432.7|3418.2|3416.7|21763
1595315400000|2020-07-21 07:10:00|3433.2|3431.7|3429.2|3427.7|3433.2|3431.7|3427.2|3425.7|14027
1595315700000|2020-07-21 07:15:00|3430.2|3428.7|3429.2|3427.7|3433.2|3431.7|3427.2|3425.7|10867
1595316000000|2020-07-21 07:20:00|3428.2|3426.7|3432.2|3430.7|3433.2|3431.7|3428.2|3426.7|10007
1595316300000|2020-07-21 07:25:00|3431.2|3429.7|3434.2|3432.7|3436.2|3434.7|3431.2|3429.7|11498
1595316600000|2020-07-21 07:30:00|3435.2|3433.7|3436.2|3434.7|3437.2|3435.7|3431.2|3429.7|9308
1595316900000|2020-07-21 07:35:00|3435.2|3433.7|3432.2|3430.7|3436.2|3434.7|3431.2|3429.7|7927
1595317200000|2020-07-21 07:40:00|3431.78|3430.28|3430.78|3429.28|3432.78|3431.28|3428.28|3426.78|9428
1595317500000|2020-07-21 07:45:00|3432.78|3431.28|3436.78|3435.28|3437.78|3436.28|3432.28|3430.78|10045
1595317800000|2020-07-21 07:50:00|3435.78|3434.28|3436.78|3435.28|3437.78|3436.28|3432.78|3431.28|8227
1595318100000|2020-07-21 07:55:00|3437.28|3435.78|3435.78|3434.28|3437.78|3436.28|3432.78|3431.28|5784
1595318400000|2020-07-21 08:00:00|3434.78|3433.28|3432.78|3431.28|3434.78|3433.28|3430.78|3429.28|8208
1595318700000|2020-07-21 08:05:00|3433.78|3432.28|3437.78|3436.28|3438.78|3437.28|3433.78|3432.28|6151
1595319000000|2020-07-21 08:10:00|3438.78|3437.28|3438.78|3437.28|3439.78|3438.28|3437.78|3436.28|8050
1595319300000|2020-07-21 08:15:00|3439.78|3438.28|3438.78|3437.28|3439.78|3438.28|3435.78|3434.28|6869
1595319600000|2020-07-21 08:20:00|3439.78|3438.28|3443.78|3442.28|3444.78|3443.28|3438.78|3437.28|7721
1595319900000|2020-07-21 08:25:00|3444.78|3443.28|3442.78|3441.28|3444.78|3443.28|3442.78|3441.28|7313
1595320200000|2020-07-21 08:30:00|3442.28|3440.78|3442.78|3441.28|3443.78|3442.28|3440.78|3439.28|10882
1595320500000|2020-07-21 08:35:00|3443.78|3442.28|3441.78|3440.28|3444.78|3443.28|3440.78|3439.28|7221
1595320800000|2020-07-21 08:40:00|3442.78|3441.28|3443.78|3442.28|3444.78|3443.28|3441.78|3440.28|8024
1595321100000|2020-07-21 08:45:00|3442.78|3441.28|3445.78|3444.28|3445.78|3444.28|3442.78|3441.28|9512
1595321400000|2020-07-21 08:50:00|3446.78|3445.28|3444.78|3443.28|3447.78|3446.28|3443.78|3442.28|9371
1595321700000|2020-07-21 08:55:00|3445.78|3444.28|3445.78|3444.28|3446.78|3445.28|3442.78|3441.28|7700
1595322000000|2020-07-21 09:00:00|3446.78|3445.28|3445.78|3444.28|3448.78|3447.28|3445.78|3444.28|11337
1595322300000|2020-07-21 09:05:00|3446.78|3445.28|3444.78|3443.28|3446.78|3445.28|3444.78|3443.28|6663
1595322600000|2020-07-21 09:10:00|3445.78|3444.28|3443.78|3442.28|3445.78|3444.28|3443.78|3442.28|4369
1595322900000|2020-07-21 09:15:00|3444.78|3443.28|3444.78|3443.28|3444.78|3443.28|3442.78|3441.28|5216
1595323200000|2020-07-21 09:20:00|3445.78|3444.28|3444.78|3443.28|3446.78|3445.28|3443.78|3442.28|11318
1595323500000|2020-07-21 09:25:00|3443.78|3442.28|3445.78|3444.28|3446.78|3445.28|3443.78|3442.28|3800
1595323800000|2020-07-21 09:30:00|3444.78|3443.28|3448.78|3447.28|3448.78|3447.28|3444.78|3443.28|5193
1595324100000|2020-07-21 09:35:00|3447.78|3446.28|3449.78|3448.28|3449.78|3448.28|3447.78|3446.28|4073
1595324400000|2020-07-21 09:40:00|3449.28|3447.78|3451.78|3450.28|3451.78|3450.28|3448.78|3447.28|6670
1595324700000|2020-07-21 09:45:00|3449.78|3448.28|3449.78|3448.28|3450.78|3449.28|3448.78|3447.28|5603
1595325000000|2020-07-21 09:50:00|3449.28|3447.78|3448.78|3447.28|3450.78|3449.28|3447.78|3446.28|6517
1595325300000|2020-07-21 09:55:00|3449.78|3448.28|3445.78|3444.28|3449.78|3448.28|3445.78|3444.28|5014
1595325600000|2020-07-21 10:00:00|3446.78|3445.28|3445.78|3444.28|3447.78|3446.28|3444.78|3443.28|5953
1595325900000|2020-07-21 10:05:00|3446.78|3445.28|3442.78|3441.28|3446.78|3445.28|3442.78|3441.28|4048
1595326200000|2020-07-21 10:10:00|3441.78|3440.28|3440.78|3439.28|3443.78|3442.28|3439.78|3438.28|9970
1595326500000|2020-07-21 10:15:00|3439.78|3438.28|3440.78|3439.28|3440.78|3439.28|3438.78|3437.28|6021
1595326800000|2020-07-21 10:20:00|3439.78|3438.28|3437.78|3436.28|3440.78|3439.28|3437.78|3436.28|6137
1595327100000|2020-07-21 10:25:00|3438.78|3437.28|3438.78|3437.28|3439.78|3438.28|3438.78|3437.28|4687
1595327400000|2020-07-21 10:30:00|3439.78|3438.28|3439.78|3438.28|3440.78|3439.28|3438.78|3437.28|4713
1595327700000|2020-07-21 10:35:00|3440.78|3439.28|3441.78|3440.28|3441.78|3440.28|3438.78|3437.28|6485
1595328000000|2020-07-21 10:40:00|3442.78|3441.28|3443.78|3442.28|3444.78|3443.28|3442.78|3441.28|4353
1595328300000|2020-07-21 10:45:00|3444.78|3443.28|3446.78|3445.28|3446.78|3445.28|3444.78|3443.28|4203
1595328600000|2020-07-21 10:50:00|3445.78|3444.28|3445.78|3444.28|3446.78|3445.28|3444.78|3443.28|2802
1595328900000|2020-07-21 10:55:00|3444.78|3443.28|3443.78|3442.28|3445.78|3444.28|3442.78|3441.28|2830
1595329200000|2020-07-21 11:00:00|3442.78|3441.28|3441.78|3440.28|3442.78|3441.28|3441.78|3440.28|1973
1595329500000|2020-07-21 11:05:00|3440.78|3439.28|3439.78|3438.28|3441.78|3440.28|3439.78|3438.28|1572
1595329800000|2020-07-21 11:10:00|3440.78|3439.28|3440.78|3439.28|3441.78|3440.28|3439.78|3438.28|3843
1595330100000|2020-07-21 11:15:00|3441.78|3440.28|3437.78|3436.28|3441.78|3440.28|3436.78|3435.28|5491
1595330400000|2020-07-21 11:20:00|3438.78|3437.28|3439.78|3438.28|3439.78|3438.28|3436.78|3435.28|4819
1595330700000|2020-07-21 11:25:00|3440.78|3439.28|3440.78|3439.28|3440.78|3439.28|3439.78|3438.28|8633
1595331000000|2020-07-21 11:30:00|3441.78|3440.28|3443.78|3442.28|3444.78|3443.28|3441.78|3440.28|5652
1595331300000|2020-07-21 11:35:00|3442.78|3441.28|3441.78|3440.28|3443.78|3442.28|3441.78|3440.28|7309
1595331600000|2020-07-21 11:40:00|3442.05|3440.55|3440.05|3438.55|3442.05|3440.55|3440.05|3438.55|3252
1595331900000|2020-07-21 11:45:00|3441.05|3439.55|3438.05|3436.55|3442.05|3440.55|3438.05|3436.55|4737
1595332200000|2020-07-21 11:50:00|3437.05|3435.55|3438.05|3436.55|3439.05|3437.55|3437.05|3435.55|3674
1595332500000|2020-07-21 11:55:00|3437.05|3435.55|3441.05|3439.55|3441.05|3439.55|3437.05|3435.55|4179
1595332800000|2020-07-21 12:00:00|3440.05|3438.55|3441.05|3439.55|3442.05|3440.55|3440.05|3438.55|2934
1595333100000|2020-07-21 12:05:00|3440.55|3439.05|3439.05|3437.55|3441.05|3439.55|3438.05|3436.55|4018
1595333400000|2020-07-21 12:10:00|3438.05|3436.55|3438.05|3436.55|3439.05|3437.55|3438.05|3436.55|890
1595333700000|2020-07-21 12:15:00|3437.05|3435.55|3439.05|3437.55|3440.05|3438.55|3437.05|3435.55|5775
1595334000000|2020-07-21 12:20:00|3437.05|3435.55|3438.05|3436.55|3438.05|3436.55|3437.05|3435.55|12377
1595334300000|2020-07-21 12:25:00|3437.05|3435.55|3432.05|3430.55|3438.05|3436.55|3432.05|3430.55|4533
1595334600000|2020-07-21 12:30:00|3431.05|3429.55|3432.05|3430.55|3433.05|3431.55|3430.05|3428.55|3769
1595334900000|2020-07-21 12:35:00|3433.05|3431.55|3433.05|3431.55|3435.05|3433.55|3432.05|3430.55|4358
1595335200000|2020-07-21 12:40:00|3434.05|3432.55|3435.05|3433.55|3435.05|3433.55|3433.05|3431.55|2133
1595335500000|2020-07-21 12:45:00|3434.55|3433.05|3432.05|3430.55|3435.05|3433.55|3432.05|3430.55|4229
1595335800000|2020-07-21 12:50:00|3431.05|3429.55|3429.05|3427.55|3431.05|3429.55|3429.05|3427.55|2648
1595336100000|2020-07-21 12:55:00|3430.05|3428.55|3430.05|3428.55|3431.05|3429.55|3429.05|3427.55|4982
1595336400000|2020-07-21 13:00:00|3429.05|3427.55|3430.05|3428.55|3431.05|3429.55|3428.05|3426.55|8931
1595336700000|2020-07-21 13:05:00|3429.05|3427.55|3427.05|3425.55|3429.05|3427.55|3426.05|3424.55|4409
1595337000000|2020-07-21 13:10:00|3426.05|3424.55|3427.05|3425.55|3427.05|3425.55|3426.05|3424.55|3863
1595337300000|2020-07-21 13:15:00|3428.05|3426.55|3427.05|3425.55|3428.05|3426.55|3426.05|3424.55|4363
1595337600000|2020-07-21 13:20:00|3426.05|3424.55|3426.05|3424.55|3427.05|3425.55|3424.05|3422.55|7422
1595337900000|2020-07-21 13:25:00|3426.55|3425.05|3425.05|3423.55|3426.55|3425.05|3424.05|3422.55|3315
1595338200000|2020-07-21 13:30:00|3424.05|3422.55|3425.05|3423.55|3426.05|3424.55|3421.05|3419.55|13457
1595338500000|2020-07-21 13:35:00|3426.05|3424.55|3424.05|3422.55|3427.05|3425.55|3424.05|3422.55|5259
1595338800000|2020-07-21 13:40:00|3425.05|3423.55|3426.05|3424.55|3428.05|3426.55|3423.05|3421.55|7823
1595339100000|2020-07-21 13:45:00|3427.05|3425.55|3428.05|3426.55|3429.05|3427.55|3424.05|3422.55|6598
1595339400000|2020-07-21 13:50:00|3429.05|3427.55|3430.05|3428.55|3430.05|3428.55|3427.05|3425.55|6272
1595339700000|2020-07-21 13:55:00|3431.05|3429.55|3427.05|3425.55|3431.05|3429.55|3426.05|3424.55|4332
1595340000000|2020-07-21 14:00:00|3428.05|3426.55|3427.05|3425.55|3430.05|3428.55|3425.05|3423.55|5551
1595340300000|2020-07-21 14:05:00|3426.05|3424.55|3421.05|3419.55|3428.05|3426.55|3421.05|3419.55|9372
1595340600000|2020-07-21 14:10:00|3420.84|3419.34|3414.84|3413.34|3421.84|3420.34|3414.84|3413.34|12083
1595340900000|2020-07-21 14:15:00|3415.84|3414.34|3413.84|3412.34|3415.84|3414.34|3411.84|3410.34|13710
1595341200000|2020-07-21 14:20:00|3412.84|3411.34|3408.84|3407.34|3412.84|3411.34|3408.84|3407.34|9041
1595341500000|2020-07-21 14:25:00|3409.84|3408.34|3402.84|3401.34|3409.84|3408.34|3401.84|3400.34|20058
1595341800000|2020-07-21 14:30:00|3403.34|3401.84|3405.84|3404.34|3406.84|3405.34|3402.84|3401.34|11115
1595342100000|2020-07-21 14:35:00|3406.84|3405.34|3407.84|3406.34|3407.84|3406.34|3402.84|3401.34|10882
1595342400000|2020-07-21 14:40:00|3408.84|3407.34|3407.84|3406.34|3410.84|3409.34|3405.84|3404.34|12562
1595342700000|2020-07-21 14:45:00|3406.84|3405.34|3412.84|3411.34|3413.84|3412.34|3406.84|3405.34|10539
1595343000000|2020-07-21 14:50:00|3411.84|3410.34|3415.84|3414.34|3415.84|3414.34|3411.84|3410.34|7274
1595343300000|2020-07-21 14:55:00|3414.84|3413.34|3411.84|3410.34|3415.84|3414.34|3410.84|3409.34|11587
1595343600000|2020-07-21 15:00:00|3410.84|3409.34|3409.84|3408.34|3413.84|3412.34|3409.84|3408.34|11162
1595343900000|2020-07-21 15:05:00|3408.84|3407.34|3404.84|3403.34|3409.84|3408.34|3404.84|3403.34|9667
1595344200000|2020-07-21 15:10:00|3405.84|3404.34|3405.84|3404.34|3406.84|3405.34|3401.84|3400.34|9648
1595344500000|2020-07-21 15:15:00|3404.84|3403.34|3407.84|3406.34|3409.84|3408.34|3404.84|3403.34|8636
1595344800000|2020-07-21 15:20:00|3406.84|3405.34|3406.84|3405.34|3407.84|3406.34|3404.84|3403.34|14740
1595345100000|2020-07-21 15:25:00|3407.84|3406.34|3405.84|3404.34|3407.84|3406.34|3402.84|3401.34|16272
1595345400000|2020-07-21 15:30:00|3406.84|3405.34|3406.84|3405.34|3407.84|3406.34|3402.84|3401.34|40750
1595345700000|2020-07-21 15:35:00|3405.84|3404.34|3400.84|3399.34|3407.84|3406.34|3400.84|3399.34|23269
1595346000000|2020-07-21 15:40:00|3401.84|3400.34|3403.84|3402.34|3404.84|3403.34|3399.84|3398.34|10927
1595346300000|2020-07-21 15:45:00|3404.84|3403.34|3396.84|3395.34|3404.84|3403.34|3396.84|3395.34|9373
1595346600000|2020-07-21 15:50:00|3397.84|3396.34|3393.84|3392.34|3397.84|3396.34|3393.84|3392.34|7903
1595346900000|2020-07-21 15:55:00|3392.84|3391.34|3394.84|3393.34|3395.84|3394.34|3392.84|3391.34|4154
1595347200000|2020-07-21 16:00:00|3395.84|3394.34|3393.84|3392.34|3395.84|3394.34|3392.84|3391.34|4412
1595347500000|2020-07-21 16:05:00|3394.84|3393.34|3393.84|3392.34|3394.84|3393.34|3391.84|3390.34|2602
1595347800000|2020-07-21 16:10:00|3392.84|3391.34|3393.84|3392.34|3394.84|3393.34|3391.84|3390.34|2685
1595348100000|2020-07-21 16:15:00|3392.84|3391.34|3392.84|3391.34|3394.84|3393.34|3391.84|3390.34|2829
1595348400000|2020-07-21 16:20:00|3393.84|3392.34|3393.84|3392.34|3395.84|3394.34|3392.84|3391.34|2886
1595348700000|2020-07-21 16:25:00|3392.84|3391.34|3397.84|3396.34|3397.84|3396.34|3392.84|3391.34|2171
1595349000000|2020-07-21 16:30:00|3396.84|3395.34|3397.84|3396.34|3397.84|3396.34|3396.84|3395.34|1999
1595349300000|2020-07-21 16:35:00|3398.84|3397.34|3397.84|3396.34|3398.84|3397.34|3396.84|3395.34|2082
1595349600000|2020-07-21 16:40:00|3397.34|3395.84|3398.84|3397.34|3399.84|3398.34|3396.84|3395.34|1912
1595349900000|2020-07-21 16:45:00|3399.84|3398.34|3397.84|3396.34|3399.84|3398.34|3397.84|3396.34|1246
1595350200000|2020-07-21 16:50:00|3396.84|3395.34|3397.84|3396.34|3398.84|3397.34|3396.84|3395.34|1371
1595350500000|2020-07-21 16:55:00|3398.84|3397.34|3399.84|3398.34|3399.84|3398.34|3397.84|3396.34|1594
1595350800000|2020-07-21 17:00:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3398.84|3397.34|855
1595351100000|2020-07-21 17:05:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|352
1595351400000|2020-07-21 17:10:00|3398.84|3397.34|3397.84|3396.34|3399.84|3398.34|3397.84|3396.34|1079
1595351700000|2020-07-21 17:15:00|3397.34|3395.84|3399.84|3398.34|3399.84|3398.34|3396.84|3395.34|1331
1595352000000|2020-07-21 17:20:00|3398.84|3397.34|3399.34|3397.84|3399.84|3398.34|3398.84|3397.34|1039
1595352300000|2020-07-21 17:25:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|709
1595352600000|2020-07-21 17:30:00|3400.84|3399.34|3399.84|3398.34|3401.84|3400.34|3399.84|3398.34|786
1595352900000|2020-07-21 17:35:00|3400.84|3399.34|3398.84|3397.34|3400.84|3399.34|3398.84|3397.34|794
1595353200000|2020-07-21 17:40:00|3399.84|3398.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|406
1595353500000|2020-07-21 17:45:00|3397.84|3396.34|3399.84|3398.34|3400.84|3399.34|3397.84|3396.34|808
1595353800000|2020-07-21 17:50:00|3398.84|3397.34|3399.84|3398.34|3399.84|3398.34|3398.84|3397.34|918
1595354100000|2020-07-21 17:55:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|523
1595354400000|2020-07-21 18:00:00|3399.84|3398.34|3400.84|3399.34|3400.84|3399.34|3398.84|3397.34|1365
1595354700000|2020-07-21 18:05:00|3399.84|3398.34|3401.84|3400.34|3401.84|3400.34|3399.84|3398.34|624
1595355000000|2020-07-21 18:10:00|3400.84|3399.34|3400.84|3399.34|3401.84|3400.34|3400.84|3399.34|710
1595355300000|2020-07-21 18:15:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|814
1595355600000|2020-07-21 18:20:00|3399.34|3397.84|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|504
1595355900000|2020-07-21 18:25:00|3400.34|3398.84|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|340
1595356200000|2020-07-21 18:30:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|427
1595356500000|2020-07-21 18:35:00|3397.84|3396.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|328
1595356800000|2020-07-21 18:40:00|3398.34|3396.84|3398.84|3397.34|3398.84|3397.34|3397.84|3396.34|429
1595357100000|2020-07-21 18:45:00|3397.84|3396.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|888
1595357400000|2020-07-21 18:50:00|3399.84|3398.34|3399.84|3398.34|3399.84|3398.34|3399.84|3398.34|155
1595357700000|2020-07-21 18:55:00|3400.84|3399.34|3399.84|3398.34|3400.84|3399.34|3399.84|3398.34|289
1595358000000|2020-07-21 19:00:00|3398.84|3397.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|559
1595358300000|2020-07-21 19:05:00|3398.84|3397.34|3396.84|3395.34|3399.84|3398.34|3396.84|3395.34|678
1595358600000|2020-07-21 19:10:00|3397.84|3396.34|3392.84|3391.34|3397.84|3396.34|3391.84|3390.34|1946
1595358900000|2020-07-21 19:15:00|3391.84|3390.34|3387.84|3386.34|3392.84|3391.34|3386.84|3385.34|2660
1595359200000|2020-07-21 19:20:00|3386.84|3385.34|3387.84|3386.34|3389.84|3388.34|3386.84|3385.34|1984
1595359500000|2020-07-21 19:25:00|3388.84|3387.34|3386.84|3385.34|3390.84|3389.34|3386.84|3385.34|1629
1595359800000|2020-07-21 19:30:00|3387.84|3386.34|3386.34|3384.84|3389.84|3388.34|3385.84|3384.34|2132
1595360100000|2020-07-21 19:35:00|3386.84|3385.34|3384.84|3383.34|3386.84|3385.34|3384.84|3383.34|1625
1595360400000|2020-07-21 19:40:00|3383.84|3382.34|3387.84|3386.34|3387.84|3386.34|3382.84|3381.34|2316
1595360700000|2020-07-21 19:45:00|3386.84|3385.34|3387.84|3386.34|3388.84|3387.34|3386.84|3385.34|715
1595361000000|2020-07-21 19:50:00|3385.84|3384.34|3383.84|3382.34|3386.84|3385.34|3380.84|3379.34|3858
1595361300000|2020-07-21 19:55:00|3384.84|3383.34|3386.34|3384.84|3386.84|3385.34|3381.84|3380.34|3472
1595361600000|2020-07-21 20:00:00|3388.89|3385.89|3390.69|3387.69|3392.49|3389.49|3387.29|3384.29|31
1595361900000|2020-07-21 20:05:00|3389.39|3386.39|3390.49|3387.49|3391.49|3388.49|3389.39|3386.39|0
1595362200000|2020-07-21 20:10:00|3390.19|3387.19|3390.59|3387.59|3391.19|3388.19|3389.39|3386.39|0
1595362500000|2020-07-21 20:15:00|3390.69|3387.69|3390.39|3387.39|3390.89|3387.89|3390.29|3387.29|0
1595362800000|2020-07-21 20:20:00|3390.29|3387.29|3390.39|3387.39|3390.59|3387.59|3390.29|3387.29|0
1595363100000|2020-07-21 20:25:00|3390.49|3387.49|3390.49|3387.49|3390.49|3387.49|3390.29|3387.29|0
1595363400000|2020-07-21 20:30:00|3391.59|3388.59|3388.49|3385.49|3391.89|3388.89|3388.49|3385.49|0
1595363700000|2020-07-21 20:35:00|3388.19|3385.19|3388.99|3385.99|3390.29|3387.29|3388.19|3385.19|0
1595364000000|2020-07-21 20:40:00|3388.49|3385.49|3391.59|3388.59|3391.89|3388.89|3388.49|3385.49|0
1595364300000|2020-07-21 20:45:00|3391.39|3388.39|3391.09|3388.09|3391.89|3388.89|3391.09|3388.09|0
1595364600000|2020-07-21 20:50:00|3390.79|3387.79|3390.09|3387.09|3390.79|3387.79|3389.79|3386.79|0
1595364900000|2020-07-21 20:55:00|3390.29|3387.29|3388.49|3385.49|3390.29|3387.29|3388.19|3385.19|0
1595365200000|2020-07-21 21:00:00|3388.69|3385.69|3388.69|3385.69|3388.79|3385.79|3388.69|3385.69|0
1595365500000|2020-07-21 21:05:00|3388.39|3385.39|3387.59|3384.59|3388.49|3385.49|3387.59|3384.59|0
1595365800000|2020-07-21 21:10:00|3387.49|3384.49|3387.69|3384.69|3387.99|3384.99|3386.99|3383.99|0
1595366100000|2020-07-21 21:15:00|3387.59|3384.59|3387.19|3384.19|3387.59|3384.59|3386.79|3383.79|0
1595366400000|2020-07-21 21:20:00|3386.99|3383.99|3387.19|3384.19|3387.19|3384.19|3386.99|3383.99|0
1595366700000|2020-07-21 21:25:00|3387.29|3384.29|3387.79|3384.79|3387.79|3384.79|3387.19|3384.19|0
1595367000000|2020-07-21 21:30:00|3387.89|3384.89|3388.09|3385.09|3388.09|3385.09|3387.79|3384.79|0
1595367300000|2020-07-21 21:35:00|3387.99|3384.99|3387.99|3384.99|3387.99|3384.99|3387.99|3384.99|0
1595367600000|2020-07-21 21:40:00|3388.09|3385.09|3387.69|3384.69|3388.09|3385.09|3387.49|3384.49|0
1595367900000|2020-07-21 21:45:00|3387.99|3384.99|3388.19|3385.19|3388.19|3385.19|3387.99|3384.99|0
1595368200000|2020-07-21 21:50:00|3387.99|3384.99|3387.69|3384.69|3388.19|3385.19|3387.49|3384.49|0
1595368500000|2020-07-21 21:55:00|3387.59|3384.59|3387.99|3384.99|3388.29|3385.29|3387.49|3384.49|0
1595368800000|2020-07-21 22:00:00|3389.29|3386.29|3389.69|3386.69|3389.79|3386.79|3387.89|3384.89|0
1595369100000|2020-07-21 22:05:00|3389.89|3386.89|3388.89|3385.89|3389.89|3386.89|3388.19|3385.19|0
1595369400000|2020-07-21 22:10:00|3389.19|3386.19|3389.19|3386.19|3389.39|3386.39|3388.89|3385.89|0
1595369700000|2020-07-21 22:15:00|3389.29|3386.29|3390.69|3387.69|3390.99|3387.99|3388.89|3385.89|0
1595370000000|2020-07-21 22:20:00|3390.99|3387.99|3391.49|3388.49|3392.29|3389.29|3390.49|3387.49|0
1595370300000|2020-07-21 22:25:00|3391.59|3388.59|3391.19|3388.19|3391.79|3388.79|3390.29|3387.29|0
1595370600000|2020-07-21 22:30:00|3390.99|3387.99|3391.39|3388.39|3391.79|3388.79|3390.59|3387.59|0
1595370900000|2020-07-21 22:35:00|3391.49|3388.49|3393.59|3390.59|3394.39|3391.39|3391.49|3388.49|0
1595371200000|2020-07-21 22:40:00|3393.79|3390.79|3394.09|3391.09|3394.09|3391.09|3393.29|3390.29|0
1595371500000|2020-07-21 22:45:00|3393.79|3390.79|3394.89|3391.89|3395.09|3392.09|3393.69|3390.69|0
1595371800000|2020-07-21 22:50:00|3395.09|3392.09|3395.09|3392.09|3395.89|3392.89|3394.59|3391.59|0
1595372100000|2020-07-21 22:55:00|3395.29|3392.29|3396.69|3393.69|3397.99|3394.99|3394.99|3391.99|0
1595372400000|2020-07-21 23:00:00|3396.39|3393.39|3395.69|3392.69|3397.19|3394.19|3395.09|3392.09|0
1595372700000|2020-07-21 23:05:00|3395.89|3392.89|3395.69|3392.69|3396.19|3393.19|3394.89|3391.89|0
1595373000000|2020-07-21 23:10:00|3395.79|3392.79|3395.39|3392.39|3396.69|3393.69|3395.29|3392.29|0
1595373300000|2020-07-21 23:15:00|3395.09|3392.09|3394.19|3391.19|3395.99|3392.99|3393.69|3390.69|0
1595373600000|2020-07-21 23:20:00|3394.09|3391.09|3394.39|3391.39|3394.89|3391.89|3394.09|3391.09|0
1595373900000|2020-07-21 23:25:00|3394.59|3391.59|3393.79|3390.79|3394.59|3391.59|3392.79|3389.79|0
1595374200000|2020-07-21 23:30:00|3393.69|3390.69|3394.39|3391.39|3394.59|3391.59|3393.59|3390.59|0
1595374500000|2020-07-21 23:35:00|3394.09|3391.09|3393.79|3390.79|3394.39|3391.39|3393.79|3390.79|0
1595374800000|2020-07-21 23:40:00|3394.09|3391.09|3394.09|3391.09|3394.09|3391.09|3393.79|3390.79|0
1595375100000|2020-07-21 23:45:00|3395.39|3392.39|3395.69|3392.69|3395.89|3392.89|3394.59|3391.59|0
1595375400000|2020-07-21 23:50:00|3395.89|3392.89|3396.69|3393.69|3397.69|3394.69|3395.89|3392.89|0
1595375700000|2020-07-21 23:55:00|3396.59|3393.59|3395.89|3392.89|3396.99|3393.99|3395.09|3392.09|0
1595376000000|2020-07-22 00:00:00|3396.19|3393.19|3395.49|3392.49|3397.69|3394.69|3394.59|3391.59|0
1595376300000|2020-07-22 00:05:00|3395.69|3392.69|3396.19|3393.19|3396.79|3393.79|3394.59|3391.59|0
1595376600000|2020-07-22 00:10:00|3396.29|3393.29|3396.19|3393.19|3397.19|3394.19|3393.29|3390.29|0
1595376900000|2020-07-22 00:15:00|3395.99|3392.99|3400.09|3398.09|3404.09|3402.09|3395.09|3392.99|1504
1595377200000|2020-07-22 00:20:00|3399.09|3397.09|3400.09|3398.09|3401.09|3399.09|3399.09|3397.09|427
1595377500000|2020-07-22 00:25:00|3399.09|3397.09|3401.09|3399.09|3401.09|3399.09|3398.09|3396.09|395
1595377800000|2020-07-22 00:30:00|3400.09|3398.09|3397.09|3395.09|3400.09|3398.09|3397.09|3395.09|391
1595378100000|2020-07-22 00:35:00|3396.09|3394.09|3398.09|3396.09|3398.09|3396.09|3396.09|3394.09|187
1595378400000|2020-07-22 00:40:00|3399.09|3397.09|3398.09|3396.09|3400.09|3398.09|3398.09|3396.09|303
1595378700000|2020-07-22 00:45:00|3398.59|3396.59|3399.59|3397.59|3400.09|3398.09|3398.59|3396.59|115
1595379000000|2020-07-22 00:50:00|3400.09|3398.09|3400.09|3398.09|3400.09|3398.09|3398.09|3396.09|351
1595379300000|2020-07-22 00:55:00|3399.59|3397.59|3396.09|3394.09|3400.09|3398.09|3396.09|3394.09|979
1595379600000|2020-07-22 01:00:00|3395.09|3393.09|3399.09|3397.09|3399.09|3397.09|3395.09|3393.09|645
1595379900000|2020-07-22 01:05:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.59|3397.59|66
1595380200000|2020-07-22 01:10:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.09|3397.09|146
1595380500000|2020-07-22 01:15:00|3400.59|3398.59|3399.09|3397.09|3400.59|3398.59|3398.09|3396.09|282
1595380800000|2020-07-22 01:20:00|3398.59|3396.59|3400.59|3398.59|3402.09|3400.09|3398.59|3396.59|381
1595381100000|2020-07-22 01:25:00|3401.09|3399.09|3401.09|3399.09|3401.09|3399.09|3400.09|3398.09|22
1595381400000|2020-07-22 01:30:00|3400.09|3398.09|3401.09|3399.09|3401.09|3399.09|3399.09|3397.09|180
1595381700000|2020-07-22 01:35:00|3400.59|3398.59|3399.09|3397.09|3401.09|3399.09|3399.09|3397.09|106
1595382000000|2020-07-22 01:40:00|3398.09|3396.09|3398.09|3396.09|3399.09|3397.09|3398.09|3396.09|80
1595382300000|2020-07-22 01:45:00|3397.09|3395.09|3399.09|3397.09|3399.59|3397.59|3397.09|3395.09|42
1595382600000|2020-07-22 01:50:00|3398.59|3396.59|3398.09|3396.09|3399.09|3397.09|3398.09|3396.09|25
1595382900000|2020-07-22 01:55:00|3397.59|3395.59|3398.09|3396.09|3399.09|3397.09|3397.09|3395.09|366
1595383200000|2020-07-22 02:00:00|3397.09|3395.09|3399.09|3397.09|3400.09|3398.09|3397.09|3395.09|265
1595383500000|2020-07-22 02:05:00|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|151
1595383800000|2020-07-22 02:10:00|3398.59|3396.59|3401.09|3399.09|3401.09|3399.09|3398.09|3396.09|404
1595384100000|2020-07-22 02:15:00|3402.09|3400.09|3405.09|3403.09|3405.09|3403.09|3401.59|3399.59|518
1595384400000|2020-07-22 02:20:00|3406.09|3404.09|3407.09|3405.09|3407.09|3405.09|3405.59|3403.59|457
1595384700000|2020-07-22 02:25:00|3408.09|3406.09|3407.09|3405.09|3408.09|3406.09|3406.09|3404.09|571
1595385000000|2020-07-22 02:30:00|3406.09|3404.09|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|161
1595385300000|2020-07-22 02:35:00|3406.59|3404.59|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|114
1595385600000|2020-07-22 02:40:00|3406.59|3404.59|3407.09|3405.09|3407.09|3405.09|3406.09|3404.09|256
1595385900000|2020-07-22 02:45:00|3406.09|3404.09|3406.09|3404.09|3407.09|3405.09|3406.09|3404.09|177
1595386200000|2020-07-22 02:50:00|3407.09|3405.09|3407.09|3405.09|3407.09|3405.09|3407.09|3405.09|152
1595386500000|2020-07-22 02:55:00|3408.09|3406.09|3407.09|3405.09|3409.09|3407.09|3407.09|3405.09|783
1595386800000|2020-07-22 03:00:00|3406.09|3404.09|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|69
1595387100000|2020-07-22 03:05:00|3407.09|3405.09|3406.09|3404.09|3407.09|3405.09|3406.09|3404.09|165
1595387400000|2020-07-22 03:10:00|3406.59|3404.59|3407.09|3405.09|3407.09|3405.09|3406.09|3404.09|161
1595387700000|2020-07-22 03:15:00|3408.09|3406.09|3409.09|3407.09|3410.09|3408.09|3408.09|3406.09|265
1595388000000|2020-07-22 03:20:00|3408.09|3406.09|3406.09|3404.09|3409.09|3407.09|3406.09|3404.09|233
1595388300000|2020-07-22 03:25:00|3407.09|3405.09|3405.09|3403.09|3407.09|3405.09|3405.09|3403.09|233
1595388600000|2020-07-22 03:30:00|3404.09|3402.09|3404.09|3402.09|3405.09|3403.09|3404.09|3402.09|124
1595388900000|2020-07-22 03:35:00|3405.09|3403.09|3405.09|3403.09|3405.09|3403.09|3404.09|3402.09|28
1595389500000|2020-07-22 03:45:00|||||||||4
1595389800000|2020-07-22 03:50:00|3404.09|3402.09|3404.09|3402.09|3404.09|3402.09|3404.09|3402.09|33
1595390100000|2020-07-22 03:55:00|||||||||1
1595390400000|2020-07-22 04:00:00|||||||||1
1595390700000|2020-07-22 04:05:00|||||||||1
1595391000000|2020-07-22 04:10:00|3403.09|3401.09|3403.09|3401.09|3403.09|3401.09|3403.09|3401.09|129
1595391300000|2020-07-22 04:15:00|3402.09|3400.09|3400.09|3398.09|3402.09|3400.09|3399.09|3397.09|247
1595391600000|2020-07-22 04:20:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.09|3397.09|36
1595391900000|2020-07-22 04:25:00|3401.09|3399.09|3401.09|3399.09|3401.09|3399.09|3400.09|3398.09|13
1595392200000|2020-07-22 04:30:00|3400.09|3398.09|3397.09|3395.09|3400.09|3398.09|3397.09|3395.09|333
1595392500000|2020-07-22 04:35:00|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|3397.09|3395.09|76
1595392800000|2020-07-22 04:40:00|3397.59|3395.59|3396.09|3394.09|3397.59|3395.59|3396.09|3394.09|100
1595393100000|2020-07-22 04:45:00|3395.59|3393.59|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|204
1595393400000|2020-07-22 04:50:00|3397.09|3395.09|3393.09|3391.09|3397.09|3395.09|3393.09|3391.09|166
1595393700000|2020-07-22 04:55:00|3394.09|3392.09|3394.09|3392.09|3395.09|3393.09|3393.09|3391.09|47
1595394000000|2020-07-22 05:00:00|3393.59|3391.59|3392.59|3390.59|3395.09|3393.09|3392.09|3390.09|352
1595394300000|2020-07-22 05:05:00|3393.09|3391.09|3393.09|3391.09|3393.09|3391.09|3391.09|3389.09|343
1595394600000|2020-07-22 05:10:00|3393.59|3391.59|3394.09|3392.09|3394.09|3392.09|3391.09|3389.09|111
1595394900000|2020-07-22 05:15:00|3393.59|3391.59|3395.09|3393.09|3396.09|3394.09|3393.09|3391.09|185
1595395200000|2020-07-22 05:20:00|3396.09|3394.09|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|119
1595395500000|2020-07-22 05:25:00|3397.09|3395.09|3396.59|3394.59|3398.09|3396.09|3396.09|3394.09|225
1595395800000|2020-07-22 05:30:00|3397.09|3395.09|3394.09|3392.09|3397.09|3395.09|3394.09|3392.09|60
1595396100000|2020-07-22 05:35:00|3395.09|3393.09|3393.09|3391.09|3395.09|3393.09|3392.59|3390.59|141
1595396400000|2020-07-22 05:40:00|3392.09|3390.09|3393.09|3391.09|3393.09|3391.09|3391.09|3389.09|604
1595396700000|2020-07-22 05:45:00|3392.59|3390.59|3395.09|3393.09|3395.09|3393.09|3392.09|3390.09|151
1595397000000|2020-07-22 05:50:00|3395.59|3393.59|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|164
1595397300000|2020-07-22 05:55:00|3396.59|3394.59|3395.09|3393.09|3396.59|3394.59|3395.09|3393.09|113
1595397600000|2020-07-22 06:00:00|3394.84|3393.34|3394.84|3393.34|3395.84|3394.34|3393.84|3392.34|1633
1595397900000|2020-07-22 06:05:00|3395.34|3393.84|3395.84|3394.34|3396.34|3394.84|3394.84|3393.34|1241
1595398200000|2020-07-22 06:10:00|3395.34|3393.84|3394.84|3393.34|3395.84|3394.34|3394.84|3393.34|314
1595398500000|2020-07-22 06:15:00|3395.84|3394.34|3394.84|3393.34|3395.84|3394.34|3394.84|3393.34|489
1595398800000|2020-07-22 06:20:00|3395.84|3394.34|3392.84|3391.34|3395.84|3394.34|3392.84|3391.34|879
1595399100000|2020-07-22 06:25:00|3391.84|3390.34|3391.84|3390.34|3391.84|3390.34|3390.84|3389.34|1527
1595399400000|2020-07-22 06:30:00|3392.84|3391.34|3393.84|3392.34|3394.84|3393.34|3392.84|3391.34|961
1595399700000|2020-07-22 06:35:00|3394.84|3393.34|3394.84|3393.34|3394.84|3393.34|3393.84|3392.34|1276
1595400000000|2020-07-22 06:40:00|3395.34|3393.84|3395.84|3394.34|3396.84|3395.34|3394.84|3393.34|1198
1595400300000|2020-07-22 06:45:00|3396.84|3395.34|3397.84|3396.34|3398.84|3397.34|3395.84|3394.34|1200
1595400600000|2020-07-22 06:50:00|3396.84|3395.34|3397.84|3396.34|3397.84|3396.34|3396.84|3395.34|573
1595400900000|2020-07-22 06:55:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3396.84|3395.34|2619
1595401200000|2020-07-22 07:00:00|3399.84|3398.34|3392.84|3391.34|3401.84|3400.34|3392.84|3391.34|11321
1595401500000|2020-07-22 07:05:00|3391.84|3390.34|3397.84|3396.34|3399.84|3398.34|3390.84|3389.34|9054
1595401800000|2020-07-22 07:10:00|3398.84|3397.34|3400.84|3399.34|3401.84|3400.34|3397.84|3396.34|6042
1595402100000|2020-07-22 07:15:00|3401.84|3400.34|3394.84|3393.34|3402.84|3401.34|3394.84|3393.34|3956
1595402400000|2020-07-22 07:20:00|3395.84|3394.34|3398.84|3397.34|3403.84|3402.34|3395.84|3394.34|5224
1595402700000|2020-07-22 07:25:00|3399.84|3398.34|3396.84|3395.34|3403.84|3402.34|3396.84|3395.34|4014
1595403000000|2020-07-22 07:30:00|3397.84|3396.34|3390.84|3389.34|3400.84|3399.34|3390.84|3389.34|5932
1595403300000|2020-07-22 07:35:00|3389.84|3388.34|3381.84|3380.34|3392.34|3390.84|3379.84|3378.34|11384
1595403600000|2020-07-22 07:40:00|3381.59|3380.09|3379.59|3378.09|3382.59|3381.09|3373.59|3372.09|15098
1595403900000|2020-07-22 07:45:00|3378.59|3377.09|3379.59|3378.09|3381.59|3380.09|3375.59|3374.09|8094
1595404200000|2020-07-22 07:50:00|3378.59|3377.09|3379.59|3378.09|3381.59|3380.09|3372.59|3371.09|8328
1595404500000|2020-07-22 07:55:00|3378.59|3377.09|3376.59|3375.09|3380.59|3379.09|3375.59|3374.09|6501
1595404800000|2020-07-22 08:00:00|3376.09|3374.59|3378.59|3377.09|3381.59|3380.09|3375.59|3374.09|9006
1595405100000|2020-07-22 08:05:00|3377.59|3376.09|3379.59|3378.09|3380.59|3379.09|3375.59|3374.09|4994
1595405400000|2020-07-22 08:10:00|3378.59|3377.09|3380.59|3379.09|3384.59|3383.09|3376.59|3375.09|6734
1595405700000|2020-07-22 08:15:00|3379.59|3378.09|3378.59|3377.09|3381.59|3380.09|3377.59|3376.09|5282
1595406000000|2020-07-22 08:20:00|3379.59|3378.09|3380.59|3379.09|3383.59|3382.09|3378.59|3377.09|11805
1595406300000|2020-07-22 08:25:00|3379.59|3378.09|3378.59|3377.09|3382.59|3381.09|3378.59|3377.09|6482
1595406600000|2020-07-22 08:30:00|3377.59|3376.09|3375.59|3374.09|3378.59|3377.09|3373.59|3372.09|10039
1595406900000|2020-07-22 08:35:00|3374.59|3373.09|3370.59|3369.09|3375.59|3374.09|3370.59|3369.09|9393
1595407200000|2020-07-22 08:40:00|3369.59|3368.09|3371.59|3370.09|3374.59|3373.09|3369.59|3368.09|5659
1595407500000|2020-07-22 08:45:00|3370.59|3369.09|3375.59|3374.09|3375.59|3374.09|3370.59|3369.09|6388
1595407800000|2020-07-22 08:50:00|3374.59|3373.09|3374.59|3373.09|3375.59|3374.09|3371.59|3370.09|3512
1595408100000|2020-07-22 08:55:00|3373.59|3372.09|3375.59|3374.09|3376.59|3375.09|3373.59|3372.09|4859
1595408400000|2020-07-22 09:00:00|3375.09|3373.59|3373.59|3372.09|3375.59|3374.09|3370.59|3369.09|7331
1595408700000|2020-07-22 09:05:00|3373.09|3371.59|3368.59|3367.09|3375.59|3374.09|3368.59|3367.09|6965
1595409000000|2020-07-22 09:10:00|3367.59|3366.09|3366.09|3364.59|3368.59|3367.09|3364.59|3363.09|6811
1595409300000|2020-07-22 09:15:00|3365.59|3364.09|3367.59|3366.09|3368.59|3367.09|3365.59|3364.09|5342
1595409600000|2020-07-22 09:20:00|3366.59|3365.09|3367.59|3366.09|3368.59|3367.09|3365.59|3364.09|5741
1595409900000|2020-07-22 09:25:00|3366.59|3365.09|3364.59|3363.09|3367.59|3366.09|3364.59|3363.09|4179
1595410200000|2020-07-22 09:30:00|3365.59|3364.09|3370.59|3369.09|3371.59|3370.09|3364.59|3363.09|10494
1595410500000|2020-07-22 09:35:00|3371.59|3370.09|3373.59|3372.09|3374.59|3373.09|3369.59|3368.09|8867
1595410800000|2020-07-22 09:40:00|3374.59|3373.09|3375.59|3374.09|3376.59|3375.09|3372.59|3371.09|4836
1595411100000|2020-07-22 09:45:00|3376.59|3375.09|3379.59|3378.09|3380.59|3379.09|3376.59|3375.09|7555
1595411400000|2020-07-22 09:50:00|3380.59|3379.09|3378.59|3377.09|3381.59|3380.09|3377.59|3376.09|6830
1595411700000|2020-07-22 09:55:00|3378.09|3376.59|3379.59|3378.09|3381.59|3380.09|3377.59|3376.09|3012
1595412000000|2020-07-22 10:00:00|3380.59|3379.09|3378.59|3377.09|3380.59|3379.09|3377.59|3376.09|1723
1595412300000|2020-07-22 10:05:00|3377.59|3376.09|3374.59|3373.09|3377.59|3376.09|3373.59|3372.09|4085
1595412600000|2020-07-22 10:10:00|3375.59|3374.09|3371.59|3370.09|3376.59|3375.09|3371.59|3370.09|2980
1595412900000|2020-07-22 10:15:00|3372.59|3371.09|3372.59|3371.09|3372.59|3371.09|3369.59|3368.09|2921
1595413200000|2020-07-22 10:20:00|3371.59|3370.09|3371.59|3370.09|3373.59|3372.09|3371.59|3370.09|2203
1595413500000|2020-07-22 10:25:00|3370.59|3369.09|3369.59|3368.09|3370.59|3369.09|3368.59|3367.09|1796
1595413800000|2020-07-22 10:30:00|3368.59|3367.09|3370.59|3369.09|3371.59|3370.09|3368.59|3367.09|2722
1595414100000|2020-07-22 10:35:00|3371.59|3370.09|3372.59|3371.09|3372.59|3371.09|3370.59|3369.09|1220
1595414400000|2020-07-22 10:40:00|3373.59|3372.09|3371.59|3370.09|3373.59|3372.09|3371.59|3370.09|3038
1595414700000|2020-07-22 10:45:00|3372.59|3371.09|3374.59|3373.09|3374.59|3373.09|3371.59|3370.09|5514
1595415000000|2020-07-22 10:50:00|3375.59|3374.09|3373.59|3372.09|3375.59|3374.09|3371.59|3370.09|5517
1595415300000|2020-07-22 10:55:00|3374.09|3372.59|3374.59|3373.09|3378.59|3377.09|3373.59|3372.09|3254
1595415600000|2020-07-22 11:00:00|3375.59|3374.09|3377.59|3376.09|3378.59|3377.09|3375.59|3374.09|4784
1595415900000|2020-07-22 11:05:00|3376.59|3375.09|3379.59|3378.09|3379.59|3378.09|3375.59|3374.09|3371
1595416200000|2020-07-22 11:10:00|3378.59|3377.09|3376.59|3375.09|3379.59|3378.09|3376.59|3375.09|2718
1595416500000|2020-07-22 11:15:00|3377.59|3376.09|3376.59|3375.09|3378.59|3377.09|3375.59|3374.09|1464
1595416800000|2020-07-22 11:20:00|3377.59|3376.09|3376.59|3375.09|3377.59|3376.09|3375.59|3374.09|4825
1595417100000|2020-07-22 11:25:00|3377.59|3376.09|3380.59|3379.09|3380.59|3379.09|3376.59|3375.09|4445
1595417400000|2020-07-22 11:30:00|3381.59|3380.09|3377.59|3376.09|3381.59|3380.09|3377.59|3376.09|1724
1595417700000|2020-07-22 11:35:00|3378.59|3377.09|3378.59|3377.09|3380.59|3379.09|3377.59|3376.09|2589
1595418000000|2020-07-22 11:40:00|3378.92|3377.42|3381.92|3380.42|3383.92|3382.42|3378.92|3377.42|2926
1595418300000|2020-07-22 11:45:00|3382.92|3381.42|3381.92|3380.42|3383.92|3382.42|3380.92|3379.42|1655
1595418600000|2020-07-22 11:50:00|3380.92|3379.42|3380.92|3379.42|3381.92|3380.42|3379.92|3378.42|1405
1595418900000|2020-07-22 11:55:00|3380.42|3378.92|3379.92|3378.42|3381.92|3380.42|3378.92|3377.42|1317
1595419200000|2020-07-22 12:00:00|3380.92|3379.42|3379.92|3378.42|3380.92|3379.42|3371.92|3370.42|14738
1595419500000|2020-07-22 12:05:00|3378.92|3377.42|3381.92|3380.42|3382.92|3381.42|3378.92|3377.42|3171
1595419800000|2020-07-22 12:10:00|3380.92|3379.42|3382.92|3381.42|3384.92|3383.42|3380.92|3379.42|2333
1595420100000|2020-07-22 12:15:00|3383.92|3382.42|3380.92|3379.42|3383.92|3382.42|3379.92|3378.42|3661
1595420400000|2020-07-22 12:20:00|3381.92|3380.42|3379.92|3378.42|3381.92|3380.42|3377.92|3376.42|6025
1595420700000|2020-07-22 12:25:00|3378.92|3377.42|3376.92|3375.42|3378.92|3377.42|3374.92|3373.42|1474
1595421000000|2020-07-22 12:30:00|3375.92|3374.42|3374.92|3373.42|3376.92|3375.42|3374.92|3373.42|3038
1595421300000|2020-07-22 12:35:00|3373.92|3372.42|3374.92|3373.42|3375.92|3374.42|3372.92|3371.42|4934
1595421600000|2020-07-22 12:40:00|3373.92|3372.42|3375.92|3374.42|3375.92|3374.42|3373.92|3372.42|1503
1595421900000|2020-07-22 12:45:00|3376.92|3375.42|3377.92|3376.42|3377.92|3376.42|3374.92|3373.42|2549
1595422200000|2020-07-22 12:50:00|3378.92|3377.42|3376.92|3375.42|3378.92|3377.42|3376.92|3375.42|1935
1595422500000|2020-07-22 12:55:00|3377.92|3376.42|3377.92|3376.42|3378.92|3377.42|3376.92|3375.42|1221
1595422800000|2020-07-22 13:00:00|3376.92|3375.42|3374.92|3373.42|3377.92|3376.42|3374.92|3373.42|3149
1595423100000|2020-07-22 13:05:00|3375.92|3374.42|3374.92|3373.42|3375.92|3374.42|3373.92|3372.42|1475
1595423400000|2020-07-22 13:10:00|3375.92|3374.42|3372.92|3371.42|3375.92|3374.42|3372.92|3371.42|2306
1595423700000|2020-07-22 13:15:00|3373.92|3372.42|3372.92|3371.42|3373.92|3372.42|3371.92|3370.42|3631
1595424000000|2020-07-22 13:20:00|3371.92|3370.42|3373.92|3372.42|3373.92|3372.42|3370.92|3369.42|6543
1595424300000|2020-07-22 13:25:00|3374.92|3373.42|3373.92|3372.42|3374.92|3373.42|3373.92|3372.42|3055
1595424600000|2020-07-22 13:30:00|3374.92|3373.42|3372.92|3371.42|3374.92|3373.42|3371.92|3370.42|6358
1595424900000|2020-07-22 13:35:00|3373.92|3372.42|3372.92|3371.42|3374.92|3373.42|3370.92|3369.42|5698
1595425200000|2020-07-22 13:40:00|3373.92|3372.42|3377.92|3376.42|3377.92|3376.42|3373.92|3372.42|3728
1595425500000|2020-07-22 13:45:00|3378.92|3377.42|3378.92|3377.42|3379.92|3378.42|3377.92|3376.42|4369
1595425800000|2020-07-22 13:50:00|3379.92|3378.42|3382.92|3381.42|3383.92|3382.42|3378.92|3377.42|6616
1595426100000|2020-07-22 13:55:00|3381.92|3380.42|3377.92|3376.42|3382.92|3381.42|3377.92|3376.42|7580
1595426400000|2020-07-22 14:00:00|3376.92|3375.42|3375.92|3374.42|3377.92|3376.42|3374.92|3373.42|8757
1595426700000|2020-07-22 14:05:00|3374.92|3373.42|3378.92|3377.42|3378.92|3377.42|3374.92|3373.42|5851
1595427000000|2020-07-22 14:10:00|3378.72|3377.22|3375.72|3374.22|3378.72|3377.22|3374.72|3373.22|6364
1595427300000|2020-07-22 14:15:00|3376.72|3375.22|3378.72|3377.22|3378.72|3377.22|3375.72|3374.22|3577
1595427600000|2020-07-22 14:20:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|5802
1595427900000|2020-07-22 14:25:00|3376.72|3375.22|3375.72|3374.22|3378.72|3377.22|3374.72|3373.22|5058
1595428200000|2020-07-22 14:30:00|3374.72|3373.22|3375.72|3374.22|3377.72|3376.22|3374.72|3373.22|4389
1595428500000|2020-07-22 14:35:00|3375.22|3373.72|3379.72|3378.22|3379.72|3378.22|3374.72|3373.22|5869
1595428800000|2020-07-22 14:40:00|3378.72|3377.22|3378.72|3377.22|3379.72|3378.22|3377.72|3376.22|3909
1595429100000|2020-07-22 14:45:00|3379.72|3378.22|3374.72|3373.22|3380.72|3379.22|3374.72|3373.22|8670
1595429400000|2020-07-22 14:50:00|3373.72|3372.22|3368.72|3367.22|3373.72|3372.22|3368.72|3367.22|8413
1595429700000|2020-07-22 14:55:00|3369.72|3368.22|3369.72|3368.22|3370.72|3369.22|3368.72|3367.22|4171
1595430000000|2020-07-22 15:00:00|3370.72|3369.22|3370.72|3369.22|3371.72|3370.22|3369.72|3368.22|5032
1595430300000|2020-07-22 15:05:00|3369.72|3368.22|3365.72|3364.22|3370.72|3369.22|3365.72|3364.22|8511
1595430600000|2020-07-22 15:10:00|3364.72|3363.22|3361.72|3360.22|3365.72|3364.22|3361.72|3360.22|10514
1595430900000|2020-07-22 15:15:00|3360.72|3359.22|3365.72|3364.22|3366.72|3365.22|3360.72|3359.22|8472
1595431200000|2020-07-22 15:20:00|3366.22|3364.72|3369.72|3368.22|3371.72|3370.22|3365.72|3364.22|12892
1595431500000|2020-07-22 15:25:00|3370.72|3369.22|3369.72|3368.22|3370.72|3369.22|3367.72|3366.22|19090
1595431800000|2020-07-22 15:30:00|3370.72|3369.22|3370.72|3369.22|3372.72|3371.22|3369.72|3368.22|35933
1595432100000|2020-07-22 15:35:00|3371.72|3370.22|3373.72|3372.22|3373.72|3372.22|3369.72|3368.22|20210
1595432400000|2020-07-22 15:40:00|3372.72|3371.22|3375.72|3374.22|3375.72|3374.22|3372.72|3371.22|6051
1595432700000|2020-07-22 15:45:00|3374.72|3373.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|8730
1595433000000|2020-07-22 15:50:00|3373.72|3372.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|4020
1595433300000|2020-07-22 15:55:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|5590
1595433600000|2020-07-22 16:00:00|3375.72|3374.22|3373.72|3372.22|3375.72|3374.22|3373.72|3372.22|5034
1595433900000|2020-07-22 16:05:00|3374.72|3373.22|3373.72|3372.22|3374.72|3373.22|3373.72|3372.22|1641
1595434200000|2020-07-22 16:10:00|3374.72|3373.22|3379.72|3378.22|3379.72|3378.22|3373.72|3372.22|3361
1595434500000|2020-07-22 16:15:00|3380.72|3379.22|3378.72|3377.22|3381.72|3380.22|3378.72|3377.22|3614
1595434800000|2020-07-22 16:20:00|3377.72|3376.22|3376.72|3375.22|3377.72|3376.22|3376.72|3375.22|1518
1595435100000|2020-07-22 16:25:00|3377.72|3376.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|1579
1595435400000|2020-07-22 16:30:00|3376.72|3375.22|3376.72|3375.22|3376.72|3375.22|3375.72|3374.22|670
1595435700000|2020-07-22 16:35:00|3377.72|3376.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|886
1595436000000|2020-07-22 16:40:00|3376.72|3375.22|3376.72|3375.22|3377.22|3375.72|3375.72|3374.22|2078
1595436300000|2020-07-22 16:45:00|3375.72|3374.22|3377.72|3376.22|3377.72|3376.22|3375.72|3374.22|994
1595436600000|2020-07-22 16:50:00|3376.72|3375.22|3374.72|3373.22|3376.72|3375.22|3374.72|3373.22|870
1595436900000|2020-07-22 16:55:00|3375.72|3374.22|3376.72|3375.22|3376.72|3375.22|3374.72|3373.22|958
1595437200000|2020-07-22 17:00:00|3375.72|3374.22|3375.72|3374.22|3376.72|3375.22|3374.72|3373.22|364
1595437500000|2020-07-22 17:05:00|3374.72|3373.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|760
1595437800000|2020-07-22 17:10:00|3375.72|3374.22|3376.72|3375.22|3377.22|3375.72|3374.72|3373.22|659
1595438100000|2020-07-22 17:15:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|1641
1595438400000|2020-07-22 17:20:00|3378.72|3377.22|3378.72|3377.22|3378.72|3377.22|3377.72|3376.22|466
1595438700000|2020-07-22 17:25:00|3377.72|3376.22|3376.72|3375.22|3377.72|3376.22|3375.72|3374.22|670
1595439000000|2020-07-22 17:30:00|3375.72|3374.22|3373.72|3372.22|3376.72|3375.22|3373.72|3372.22|704
1595439300000|2020-07-22 17:35:00|3374.72|3373.22|3374.72|3373.22|3374.72|3373.22|3373.72|3372.22|220
1595439600000|2020-07-22 17:40:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|110
1595439900000|2020-07-22 17:45:00|3375.22|3373.72|3372.72|3371.22|3375.72|3374.22|3371.72|3370.22|1873
1595440200000|2020-07-22 17:50:00|3371.72|3370.22|3371.72|3370.22|3372.72|3371.22|3371.72|3370.22|364
1595440500000|2020-07-22 17:55:00|3370.72|3369.22|3368.72|3367.22|3371.72|3370.22|3368.72|3367.22|1612
1595440800000|2020-07-22 18:00:00|3369.72|3368.22|3372.72|3371.22|3373.72|3372.22|3369.72|3368.22|834
1595441100000|2020-07-22 18:05:00|3373.22|3371.72|3372.72|3371.22|3373.72|3372.22|3372.72|3371.22|215
1595441400000|2020-07-22 18:10:00|3371.72|3370.22|3373.72|3372.22|3373.72|3372.22|3371.72|3370.22|781
1595441700000|2020-07-22 18:15:00|3372.72|3371.22|3374.72|3373.22|3375.22|3373.72|3372.72|3371.22|722
1595442000000|2020-07-22 18:20:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|893
1595442300000|2020-07-22 18:25:00|3373.72|3372.22|3374.72|3373.22|3374.72|3373.22|3373.72|3372.22|915
1595442600000|2020-07-22 18:30:00|3373.72|3372.22|3374.72|3373.22|3375.72|3374.22|3372.72|3371.22|570
1595442900000|2020-07-22 18:35:00|3375.72|3374.22|3377.72|3376.22|3377.72|3376.22|3375.72|3374.22|470
1595443200000|2020-07-22 18:40:00|3376.72|3375.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|306
1595443500000|2020-07-22 18:45:00|3378.72|3377.22|3377.72|3376.22|3378.72|3377.22|3377.72|3376.22|226
1595443800000|2020-07-22 18:50:00|3376.72|3375.22|3378.72|3377.22|3378.72|3377.22|3376.72|3375.22|911
1595444100000|2020-07-22 18:55:00|3377.72|3376.22|3376.72|3375.22|3378.72|3377.22|3376.72|3375.22|280
1595444400000|2020-07-22 19:00:00|3377.72|3376.22|3376.72|3375.22|3378.72|3377.22|3376.72|3375.22|731
1595444700000|2020-07-22 19:05:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|421
1595445000000|2020-07-22 19:10:00|3378.72|3377.22|3381.72|3380.22|3382.72|3381.22|3378.72|3377.22|1008
1595445300000|2020-07-22 19:15:00|3381.22|3379.72|3380.72|3379.22|3381.72|3380.22|3380.72|3379.22|475
1595445600000|2020-07-22 19:20:00|3380.22|3378.72|3379.72|3378.22|3380.72|3379.22|3379.72|3378.22|660
1595445900000|2020-07-22 19:25:00|3380.72|3379.22|3378.72|3377.22|3380.72|3379.22|3378.72|3377.22|600
1595446200000|2020-07-22 19:30:00|3379.72|3378.22|3377.72|3376.22|3379.72|3378.22|3377.72|3376.22|505
1595446500000|2020-07-22 19:35:00|3378.72|3377.22|3378.72|3377.22|3379.72|3378.22|3377.72|3376.22|1002
1595446800000|2020-07-22 19:40:00|3379.72|3378.22|3381.72|3380.22|3382.72|3381.22|3378.72|3377.22|640
1595447100000|2020-07-22 19:45:00|3382.22|3380.72|3383.72|3382.22|3383.72|3382.22|3381.72|3380.22|560
1595447400000|2020-07-22 19:50:00|3384.72|3383.22|3381.72|3380.22|3384.72|3383.22|3381.72|3380.22|1611
1595447700000|2020-07-22 19:55:00|3380.72|3379.22|3380.22|3378.72|3383.72|3382.22|3378.72|3377.22|5997
1595448000000|2020-07-22 20:00:00|3379.97|3376.97|3377.07|3374.07|3383.27|3380.27|3375.57|3372.57|166
1595448300000|2020-07-22 20:05:00|3376.87|3373.87|3379.07|3376.07|3380.77|3377.77|3375.87|3372.87|0
1595448600000|2020-07-22 20:10:00|3378.97|3375.97|3378.07|3375.07|3379.97|3376.97|3376.37|3373.37|0
1595448900000|2020-07-22 20:15:00|3377.87|3374.87|3379.17|3376.17|3379.47|3376.47|3377.87|3374.87|0
1595449200000|2020-07-22 20:20:00|3379.27|3376.27|3378.67|3375.67|3379.47|3376.47|3378.37|3375.37|0
1595449500000|2020-07-22 20:25:00|3378.87|3375.87|3378.07|3375.07|3378.87|3375.87|3378.07|3375.07|0
1595449800000|2020-07-22 20:30:00|3378.37|3375.37|3380.87|3377.87|3381.67|3378.67|3377.97|3374.97|0
1595450100000|2020-07-22 20:35:00|3380.57|3377.57|3379.57|3376.57|3381.07|3378.07|3379.07|3376.07|0
1595450400000|2020-07-22 20:40:00|3379.07|3376.07|3379.07|3376.07|3380.07|3377.07|3378.77|3375.77|0
1595450700000|2020-07-22 20:45:00|3378.77|3375.77|3378.57|3375.57|3379.27|3376.27|3378.27|3375.27|0
1595451000000|2020-07-22 20:50:00|3378.27|3375.27|3378.77|3375.77|3379.07|3376.07|3377.97|3374.97|0
1595451300000|2020-07-22 20:55:00|3378.57|3375.57|3378.77|3375.77|3379.07|3376.07|3377.97|3374.97|0
1595451600000|2020-07-22 21:00:00|3378.67|3375.67|3379.07|3376.07|3379.27|3376.27|3378.67|3375.67|0
1595451900000|2020-07-22 21:05:00|3379.37|3376.37|3379.07|3376.07|3379.37|3376.37|3379.07|3376.07|0
1595452200000|2020-07-22 21:10:00|3379.47|3376.47|3379.47|3376.47|3379.47|3376.47|3379.07|3376.07|0
1595452500000|2020-07-22 21:15:00|3379.57|3376.57|3379.17|3376.17|3379.57|3376.57|3379.17|3376.17|0
1595452800000|2020-07-22 21:20:00|3379.07|3376.07|3379.07|3376.07|3379.17|3376.17|3378.87|3375.87|0
1595453100000|2020-07-22 21:25:00|3378.97|3375.97|3379.07|3376.07|3379.27|3376.27|3378.97|3375.97|0
1595453400000|2020-07-22 21:30:00|3379.17|3376.17|3378.97|3375.97|3379.27|3376.27|3378.97|3375.97|0
1595453700000|2020-07-22 21:35:00|3379.27|3376.27|3378.27|3375.27|3379.27|3376.27|3378.07|3375.07|0
1595454300000|2020-07-22 21:45:00|3378.37|3375.37|3378.47|3375.47|3378.77|3375.77|3378.27|3375.27|0
1595454600000|2020-07-22 21:50:00|3378.67|3375.67|3378.47|3375.47|3378.67|3375.67|3378.47|3375.47|0
1595454900000|2020-07-22 21:55:00|3378.57|3375.57|3378.57|3375.57|3378.67|3375.67|3378.47|3375.47|0
1595455200000|2020-07-22 22:00:00|3380.07|3377.07|3376.57|3373.57|3380.57|3377.57|3375.27|3372.27|0
1595455500000|2020-07-22 22:05:00|3376.87|3373.87|3378.97|3375.97|3379.47|3376.47|3376.77|3373.77|0
1595455800000|2020-07-22 22:10:00|3378.67|3375.67|3380.47|3377.47|3380.57|3377.57|3378.67|3375.67|0
1595456100000|2020-07-22 22:15:00|3380.17|3377.17|3381.77|3378.77|3381.97|3378.97|3380.17|3377.17|0
1595456400000|2020-07-22 22:20:00|3381.97|3378.97|3380.07|3377.07|3381.97|3378.97|3379.47|3376.47|0
1595456700000|2020-07-22 22:25:00|3379.97|3376.97|3379.47|3376.47|3380.17|3377.17|3378.97|3375.97|0
1595457000000|2020-07-22 22:30:00|3379.67|3376.67|3378.97|3375.97|3379.67|3376.67|3377.87|3374.87|0
1595457300000|2020-07-22 22:35:00|3378.67|3375.67|3378.37|3375.37|3378.97|3375.97|3378.17|3375.17|0
1595457600000|2020-07-22 22:40:00|3378.27|3375.27|3378.17|3375.17|3378.37|3375.37|3377.87|3374.87|0
1595457900000|2020-07-22 22:45:00|3378.27|3375.27|3378.67|3375.67|3378.97|3375.97|3378.17|3375.17|0
1595458200000|2020-07-22 22:50:00|3378.97|3375.97|3377.87|3374.87|3379.67|3376.67|3377.07|3374.07|0
1595458500000|2020-07-22 22:55:00|3377.77|3374.77|3377.87|3374.87|3378.97|3375.97|3377.77|3374.77|0
1595458800000|2020-07-22 23:00:00|3377.97|3374.97|3378.67|3375.67|3378.97|3375.97|3377.97|3374.97|0
1595459100000|2020-07-22 23:05:00|3378.97|3375.97|3377.87|3374.87|3378.97|3375.97|3377.87|3374.87|0
1595459400000|2020-07-22 23:10:00|3378.17|3375.17|3376.57|3373.57|3378.67|3375.67|3376.07|3373.07|0
1595459700000|2020-07-22 23:15:00|3376.37|3373.37|3375.87|3372.87|3376.57|3373.57|3375.57|3372.57|0
1595460000000|2020-07-22 23:20:00|3375.57|3372.57|3377.07|3374.07|3377.37|3374.37|3375.57|3372.57|0
1595460300000|2020-07-22 23:25:00|3377.27|3374.27|3376.87|3373.87|3377.37|3374.37|3376.87|3373.87|0
1595460600000|2020-07-22 23:30:00|3377.07|3374.07|3376.57|3373.57|3377.07|3374.07|3376.57|3373.57|0
1595460900000|2020-07-22 23:35:00|3376.47|3373.47|3376.87|3373.87|3377.07|3374.07|3374.07|3371.07|0
1595461200000|2020-07-22 23:40:00|3376.77|3373.77|3375.87|3372.87|3377.07|3374.07|3375.87|3372.87|0
1595461500000|2020-07-22 23:45:00|3375.57|3372.57|3376.07|3373.07|3376.87|3373.87|3375.07|3372.07|0
1595461800000|2020-07-22 23:50:00|3375.57|3372.57|3374.27|3371.27|3375.57|3372.57|3374.07|3371.07|0
1595462100000|2020-07-22 23:55:00|3374.77|3371.77|3372.47|3369.47|3374.77|3371.77|3371.57|3368.57|0
1595462400000|2020-07-23 00:00:00|3372.77|3369.77|3375.57|3372.57|3375.87|3372.87|3372.47|3369.47|0
1595462700000|2020-07-23 00:05:00|3375.87|3372.87|3377.87|3374.87|3377.87|3374.87|3375.27|3372.27|0
1595463000000|2020-07-23 00:10:00|3377.77|3374.77|3377.87|3374.87|3378.17|3375.17|3377.07|3374.07|0
1595463300000|2020-07-23 00:15:00|3377.77|3374.77|3372.97|3370.97|3377.97|3375.97|3371.97|3369.97|732
1595463600000|2020-07-23 00:20:00|3371.97|3369.97|3372.97|3370.97|3372.97|3370.97|3371.97|3369.97|49
1595463900000|2020-07-23 00:25:00|3371.97|3369.97|3369.97|3367.97|3372.97|3370.97|3369.97|3367.97|147
1595464200000|2020-07-23 00:30:00|3370.97|3368.97|3373.97|3371.97|3373.97|3371.97|3369.97|3367.97|242
1595464500000|2020-07-23 00:35:00|3374.97|3372.97|3374.97|3372.97|3375.97|3373.97|3373.97|3371.97|148
1595464800000|2020-07-23 00:40:00|3375.97|3373.97|3377.97|3375.97|3378.97|3376.97|3375.97|3373.97|491
1595465100000|2020-07-23 00:45:00|3377.47|3375.47|3375.97|3373.97|3377.97|3375.97|3374.97|3372.97|176
1595465400000|2020-07-23 00:50:00|3376.47|3374.47|3375.97|3373.97|3376.97|3374.97|3375.97|3373.97|45
1595465700000|2020-07-23 00:55:00|3374.97|3372.97|3374.97|3372.97|3374.97|3372.97|3373.97|3371.97|153
1595466000000|2020-07-23 01:00:00|3373.97|3371.97|3375.97|3373.97|3375.97|3373.97|3371.97|3369.97|237
1595466300000|2020-07-23 01:05:00|3374.97|3372.97|3377.97|3375.97|3378.97|3376.97|3374.97|3372.97|161
1595466600000|2020-07-23 01:10:00|3378.47|3376.47|3379.47|3377.47|3379.97|3377.97|3378.47|3376.47|86
1595466900000|2020-07-23 01:15:00|3379.97|3377.97|3381.97|3379.97|3382.97|3380.97|3378.97|3376.97|331
1595467200000|2020-07-23 01:20:00|3380.97|3378.97|3379.97|3377.97|3380.97|3378.97|3378.97|3376.97|165
1595467500000|2020-07-23 01:25:00|3379.47|3377.47|3379.97|3377.97|3379.97|3377.97|3377.97|3375.97|132
1595467800000|2020-07-23 01:30:00|3380.97|3378.97|3383.97|3381.97|3384.97|3382.97|3380.97|3378.97|534
1595468100000|2020-07-23 01:35:00|3384.97|3382.97|3384.97|3382.97|3384.97|3382.97|3383.47|3381.47|402
1595468400000|2020-07-23 01:40:00|3384.47|3382.47|3385.47|3383.47|3385.97|3383.97|3384.47|3382.47|207
1595468700000|2020-07-23 01:45:00|3385.97|3383.97|3384.47|3382.47|3385.97|3383.97|3383.97|3381.97|119
1595469000000|2020-07-23 01:50:00|3384.97|3382.97|3384.97|3382.97|3385.97|3383.97|3384.47|3382.47|125
1595469300000|2020-07-23 01:55:00|3383.97|3381.97|3383.47|3381.47|3384.97|3382.97|3382.97|3380.97|102
1595469600000|2020-07-23 02:00:00|3383.97|3381.97|3380.97|3378.97|3383.97|3381.97|3380.97|3378.97|200
1595469900000|2020-07-23 02:05:00|3379.97|3377.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|268
1595470200000|2020-07-23 02:10:00|3377.97|3375.97|3378.97|3376.97|3378.97|3376.97|3376.97|3374.97|185
1595470500000|2020-07-23 02:15:00|3379.97|3377.97|3380.97|3378.97|3382.97|3380.97|3379.47|3377.47|197
1595470800000|2020-07-23 02:20:00|3379.97|3377.97|3376.97|3374.97|3379.97|3377.97|3376.97|3374.97|219
1595471100000|2020-07-23 02:25:00|3377.97|3375.97|3377.97|3375.97|3377.97|3375.97|3376.47|3374.47|222
1595471400000|2020-07-23 02:30:00|3377.47|3375.47|3377.97|3375.97|3379.97|3377.97|3376.97|3374.97|210
1595471700000|2020-07-23 02:35:00|3377.47|3375.47|3374.97|3372.97|3377.97|3375.97|3374.97|3372.97|131
1595472000000|2020-07-23 02:40:00|3374.47|3372.47|3372.97|3370.97|3374.97|3372.97|3371.97|3369.97|296
1595472300000|2020-07-23 02:45:00|3373.97|3371.97|3371.97|3369.97|3374.47|3372.47|3371.97|3369.97|180
1595472600000|2020-07-23 02:50:00|3371.47|3369.47|3373.97|3371.97|3374.97|3372.97|3368.97|3366.97|278
1595472900000|2020-07-23 02:55:00|3374.47|3372.47|3373.47|3371.47|3374.97|3372.97|3372.97|3370.97|73
1595473200000|2020-07-23 03:00:00|3372.97|3370.97|3375.97|3373.97|3375.97|3373.97|3372.97|3370.97|108
1595473500000|2020-07-23 03:05:00|3376.97|3374.97|3377.47|3375.47|3378.97|3376.97|3375.97|3373.97|238
1595473800000|2020-07-23 03:10:00|3377.97|3375.97|3378.47|3376.47|3378.97|3376.97|3376.97|3374.97|69
1595474100000|2020-07-23 03:15:00|3378.97|3376.97|3375.97|3373.97|3378.97|3376.97|3375.97|3373.97|173
1595474400000|2020-07-23 03:20:00|3376.97|3374.97|3377.47|3375.47|3377.97|3375.97|3375.97|3373.97|170
1595474700000|2020-07-23 03:25:00|3376.97|3374.97|3377.97|3375.97|3377.97|3375.97|3376.97|3374.97|32
1595475000000|2020-07-23 03:30:00|3378.97|3376.97|3380.97|3378.97|3380.97|3378.97|3377.97|3375.97|199
1595475300000|2020-07-23 03:35:00|3380.47|3378.47|3379.97|3377.97|3380.97|3378.97|3379.97|3377.97|30
1595475600000|2020-07-23 03:40:00|3378.97|3376.97|3379.97|3377.97|3379.97|3377.97|3378.97|3376.97|69
1595475900000|2020-07-23 03:45:00|3378.97|3376.97|3379.97|3377.97|3379.97|3377.97|3378.97|3376.97|43
1595476200000|2020-07-23 03:50:00|3378.97|3376.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|59
1595476500000|2020-07-23 03:55:00|3379.97|3377.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|12
1595476800000|2020-07-23 04:00:00|3379.47|3377.47|3378.97|3376.97|3379.47|3377.47|3377.97|3375.97|37
1595477100000|2020-07-23 04:05:00|3379.47|3377.47|3378.97|3376.97|3379.47|3377.47|3378.97|3376.97|35
1595477400000|2020-07-23 04:10:00|3377.97|3375.97|3376.97|3374.97|3377.97|3375.97|3376.97|3374.97|42
1595477700000|2020-07-23 04:15:00|3375.97|3373.97|3374.97|3372.97|3376.97|3374.97|3374.97|3372.97|106
1595478000000|2020-07-23 04:20:00|3375.47|3373.47|3375.97|3373.97|3375.97|3373.97|3374.97|3372.97|71
1595478300000|2020-07-23 04:25:00|3376.97|3374.97|3377.97|3375.97|3378.97|3376.97|3375.97|3373.97|85
1595478600000|2020-07-23 04:30:00|3378.97|3376.97|3380.97|3378.97|3380.97|3378.97|3378.97|3376.97|94
1595478900000|2020-07-23 04:35:00|3379.97|3377.97|3379.97|3377.97|3380.97|3378.97|3379.97|3377.97|209
1595479200000|2020-07-23 04:40:00|3379.47|3377.47|3381.97|3379.97|3381.97|3379.97|3378.97|3376.97|266
1595479500000|2020-07-23 04:45:00|3382.97|3380.97|3381.97|3379.97|3383.97|3381.97|3380.97|3378.97|294
1595479800000|2020-07-23 04:50:00|3380.97|3378.97|3381.47|3379.47|3381.47|3379.47|3380.47|3378.47|19
1595480100000|2020-07-23 04:55:00|3381.97|3379.97|3380.97|3378.97|3381.97|3379.97|3380.97|3378.97|43
1595480400000|2020-07-23 05:00:00|3381.97|3379.97|3379.97|3377.97|3381.97|3379.97|3379.97|3377.97|66
1595480700000|2020-07-23 05:05:00|3380.47|3378.47|3380.97|3378.97|3380.97|3378.97|3379.97|3377.97|60
1595481000000|2020-07-23 05:10:00|3381.97|3379.97|3382.97|3380.97|3383.97|3381.97|3381.97|3379.97|252
1595481300000|2020-07-23 05:15:00|3383.47|3381.47|3381.97|3379.97|3383.47|3381.47|3381.97|3379.97|61
1595481600000|2020-07-23 05:20:00|3382.97|3380.97|3382.97|3380.97|3382.97|3380.97|3381.97|3379.97|137
1595481900000|2020-07-23 05:25:00|3381.97|3379.97|3381.97|3379.97|3382.47|3380.47|3381.97|3379.97|70
1595482200000|2020-07-23 05:30:00|3382.97|3380.97|3381.97|3379.97|3382.97|3380.97|3380.97|3378.97|113
1595482500000|2020-07-23 05:35:00|3380.97|3378.97|3379.97|3377.97|3381.97|3379.97|3379.97|3377.97|100
1595482800000|2020-07-23 05:40:00|3380.97|3378.97|3380.97|3378.97|3380.97|3378.97|3379.97|3377.97|41
1595483100000|2020-07-23 05:45:00|3381.97|3379.97|3380.97|3378.97|3382.97|3380.97|3380.97|3378.97|109
1595483400000|2020-07-23 05:50:00|3379.97|3377.97|3380.97|3378.97|3381.97|3379.97|3379.97|3377.97|161
1595483700000|2020-07-23 05:55:00|3381.97|3379.97|3380.97|3378.97|3381.97|3379.97|3380.97|3378.97|77
1595484000000|2020-07-23 06:00:00|3380.72|3379.22|3389.72|3388.22|3389.72|3388.22|3380.72|3379.22|1775
1595484300000|2020-07-23 06:05:00|3388.72|3387.22|3389.72|3388.22|3391.72|3390.22|3387.72|3386.22|1923
1595484600000|2020-07-23 06:10:00|3388.72|3387.22|3387.72|3386.22|3388.72|3387.22|3386.72|3385.22|876
1595484900000|2020-07-23 06:15:00|3388.72|3387.22|3388.72|3387.22|3390.72|3389.22|3387.72|3386.22|1161
1595485200000|2020-07-23 06:20:00|3387.72|3386.22|3390.72|3389.22|3391.72|3390.22|3387.72|3386.22|513
1595485500000|2020-07-23 06:25:00|3391.22|3389.72|3388.72|3387.22|3391.72|3390.22|3387.72|3386.22|661
1595485800000|2020-07-23 06:30:00|3387.72|3386.22|3386.72|3385.22|3387.72|3386.22|3386.72|3385.22|518
1595486100000|2020-07-23 06:35:00|3387.72|3386.22|3389.72|3388.22|3389.72|3388.22|3386.72|3385.22|868
1595486400000|2020-07-23 06:40:00|3390.72|3389.22|3390.72|3389.22|3390.72|3389.22|3388.72|3387.22|908
1595486700000|2020-07-23 06:45:00|3391.72|3390.22|3393.72|3392.22|3397.72|3396.22|3391.72|3390.22|3658
1595487000000|2020-07-23 06:50:00|3394.72|3393.22|3393.72|3392.22|3395.72|3394.22|3393.72|3392.22|1309
1595487300000|2020-07-23 06:55:00|3392.72|3391.22|3393.72|3392.22|3394.72|3393.22|3391.72|3390.22|3198
1595487600000|2020-07-23 07:00:00|3394.72|3393.22|3389.72|3388.22|3397.72|3396.22|3389.72|3388.22|9030
1595487900000|2020-07-23 07:05:00|3388.72|3387.22|3386.72|3385.22|3390.72|3389.22|3382.72|3381.22|6887
1595488200000|2020-07-23 07:10:00|3387.72|3386.22|3384.72|3383.22|3387.72|3386.22|3382.72|3381.22|6021
1595488500000|2020-07-23 07:15:00|3383.72|3382.22|3385.72|3384.22|3386.72|3385.22|3382.72|3381.22|6694
1595488800000|2020-07-23 07:20:00|3384.72|3383.22|3384.72|3383.22|3385.72|3384.22|3381.72|3380.22|3319
1595489100000|2020-07-23 07:25:00|3385.72|3384.22|3382.72|3381.22|3385.72|3384.22|3381.72|3380.22|5989
1595489400000|2020-07-23 07:30:00|3383.72|3382.22|3380.72|3379.22|3384.72|3383.22|3377.72|3376.22|7212
1595489700000|2020-07-23 07:35:00|3379.72|3378.22|3384.72|3383.22|3385.72|3384.22|3379.72|3378.22|5115
1595490000000|2020-07-23 07:40:00|3385.17|3383.67|3383.17|3381.67|3387.17|3385.67|3382.17|3380.67|5602
1595490300000|2020-07-23 07:45:00|3382.17|3380.67|3385.17|3383.67|3386.17|3384.67|3382.17|3380.67|2901
1595490600000|2020-07-23 07:50:00|3386.17|3384.67|3388.17|3386.67|3389.17|3387.67|3386.17|3384.67|3696
1595490900000|2020-07-23 07:55:00|3389.17|3387.67|3393.17|3391.67|3394.17|3392.67|3388.17|3386.67|8386
1595491200000|2020-07-23 08:00:00|3394.17|3392.67|3390.17|3388.67|3395.17|3393.67|3390.17|3388.67|5613
1595491500000|2020-07-23 08:05:00|3391.17|3389.67|3396.17|3394.67|3396.17|3394.67|3390.17|3388.67|5114
1595491800000|2020-07-23 08:10:00|3395.17|3393.67|3396.17|3394.67|3396.17|3394.67|3393.17|3391.67|3549
1595492100000|2020-07-23 08:15:00|3397.17|3395.67|3400.17|3398.67|3401.17|3399.67|3397.17|3395.67|9405
1595492400000|2020-07-23 08:20:00|3401.17|3399.67|3397.17|3395.67|3401.17|3399.67|3397.17|3395.67|4733
1595492700000|2020-07-23 08:25:00|3398.17|3396.67|3401.17|3399.67|3401.17|3399.67|3397.17|3395.67|5292
1595493000000|2020-07-23 08:30:00|3402.17|3400.67|3401.17|3399.67|3403.17|3401.67|3399.17|3397.67|6581
1595493300000|2020-07-23 08:35:00|3402.17|3400.67|3401.17|3399.67|3402.17|3400.67|3400.17|3398.67|2655
1595493600000|2020-07-23 08:40:00|3400.17|3398.67|3398.17|3396.67|3401.17|3399.67|3396.67|3395.17|4906
1595493900000|2020-07-23 08:45:00|3397.17|3395.67|3391.17|3389.67|3398.17|3396.67|3391.17|3389.67|7741
1595494200000|2020-07-23 08:50:00|3390.17|3388.67|3392.17|3390.67|3394.17|3392.67|3390.17|3388.67|8632
1595494500000|2020-07-23 08:55:00|3393.17|3391.67|3390.17|3388.67|3394.17|3392.67|3390.17|3388.67|6311
1595494800000|2020-07-23 09:00:00|3391.17|3389.67|3389.17|3387.67|3394.17|3392.67|3388.17|3386.67|11087
1595495100000|2020-07-23 09:05:00|3390.17|3388.67|3392.17|3390.67|3392.17|3390.67|3390.17|3388.67|5995
1595495400000|2020-07-23 09:10:00|3391.17|3389.67|3390.17|3388.67|3392.17|3390.67|3390.17|3388.67|5969
1595495700000|2020-07-23 09:15:00|3390.67|3389.17|3389.17|3387.67|3391.17|3389.67|3389.17|3387.67|2906
1595496000000|2020-07-23 09:20:00|3390.17|3388.67|3391.17|3389.67|3392.17|3390.67|3388.17|3386.67|6194
1595496300000|2020-07-23 09:25:00|3392.17|3390.67|3392.17|3390.67|3393.17|3391.67|3391.17|3389.67|4234
1595496600000|2020-07-23 09:30:00|3393.17|3391.67|3393.17|3391.67|3394.17|3392.67|3392.17|3390.67|5108
1595496900000|2020-07-23 09:35:00|3392.17|3390.67|3391.17|3389.67|3393.17|3391.67|3390.17|3388.67|4155
1595497200000|2020-07-23 09:40:00|3392.17|3390.67|3391.17|3389.67|3393.17|3391.67|3391.17|3389.67|4017
1595497500000|2020-07-23 09:45:00|3392.17|3390.67|3392.17|3390.67|3392.17|3390.67|3391.17|3389.67|1888
1595497800000|2020-07-23 09:50:00|3391.17|3389.67|3389.17|3387.67|3391.17|3389.67|3386.17|3384.67|6249
1595498100000|2020-07-23 09:55:00|3388.67|3387.17|3389.17|3387.67|3390.17|3388.67|3385.17|3383.67|4105
1595498400000|2020-07-23 10:00:00|3390.17|3388.67|3397.17|3395.67|3397.17|3395.67|3390.17|3388.67|8264
1595498700000|2020-07-23 10:05:00|3398.17|3396.67|3400.17|3398.67|3400.17|3398.67|3397.17|3395.67|3862
1595499000000|2020-07-23 10:10:00|3399.17|3397.67|3395.17|3393.67|3399.17|3397.67|3394.17|3392.67|7888
1595499300000|2020-07-23 10:15:00|3394.17|3392.67|3394.17|3392.67|3396.17|3394.67|3393.17|3391.67|2087
1595499600000|2020-07-23 10:20:00|3393.17|3391.67|3390.17|3388.67|3394.17|3392.67|3390.17|3388.67|4189
1595499900000|2020-07-23 10:25:00|3389.17|3387.67|3392.17|3390.67|3392.17|3390.67|3389.17|3387.67|11010
1595500200000|2020-07-23 10:30:00|3393.17|3391.67|3392.17|3390.67|3393.17|3391.67|3392.17|3390.67|5613
1595500500000|2020-07-23 10:35:00|3391.17|3389.67|3393.17|3391.67|3393.17|3391.67|3390.17|3388.67|3792
1595500800000|2020-07-23 10:40:00|3392.17|3390.67|3390.17|3388.67|3393.17|3391.67|3389.17|3387.67|3340
1595501100000|2020-07-23 10:45:00|3389.17|3387.67|3390.17|3388.67|3391.17|3389.67|3389.17|3387.67|2742
1595501400000|2020-07-23 10:50:00|3391.17|3389.67|3391.17|3389.67|3391.17|3389.67|3391.17|3389.67|3961
1595501700000|2020-07-23 10:55:00|3392.17|3390.67|3391.17|3389.67|3392.17|3390.67|3389.17|3387.67|3407
1595502000000|2020-07-23 11:00:00|3390.17|3388.67|3391.17|3389.67|3392.17|3390.67|3390.17|3388.67|2396
1595502300000|2020-07-23 11:05:00|3392.17|3390.67|3392.17|3390.67|3393.17|3391.67|3391.17|3389.67|4933
1595502600000|2020-07-23 11:10:00|3391.17|3389.67|3392.17|3390.67|3392.17|3390.67|3389.17|3387.67|2477
1595502900000|2020-07-23 11:15:00|3391.17|3389.67|3388.17|3386.67|3392.17|3390.67|3388.17|3386.67|2490
1595503200000|2020-07-23 11:20:00|3389.17|3387.67|3390.17|3388.67|3390.17|3388.67|3388.17|3386.67|3419
1595503500000|2020-07-23 11:25:00|3389.17|3387.67|3387.17|3385.67|3390.17|3388.67|3387.17|3385.67|1613
1595503800000|2020-07-23 11:30:00|3388.17|3386.67|3390.17|3388.67|3390.17|3388.67|3388.17|3386.67|1317
1595504100000|2020-07-23 11:35:00|3389.17|3387.67|3388.17|3386.67|3389.17|3387.67|3387.17|3385.67|4573
1595504400000|2020-07-23 11:40:00|3388.27|3386.77|3389.27|3387.77|3390.27|3388.77|3388.27|3386.77|1973
1595504700000|2020-07-23 11:45:00|3390.27|3388.77|3389.27|3387.77|3391.27|3389.77|3389.27|3387.77|2266
1595505000000|2020-07-23 11:50:00|3388.27|3386.77|3388.27|3386.77|3388.27|3386.77|3384.27|3382.77|4160
1595505300000|2020-07-23 11:55:00|3389.27|3387.77|3389.27|3387.77|3391.27|3389.77|3388.27|3386.77|3219
1595505600000|2020-07-23 12:00:00|3388.27|3386.77|3386.27|3384.77|3389.27|3387.77|3386.27|3384.77|3524
1595505900000|2020-07-23 12:05:00|3385.27|3383.77|3382.27|3380.77|3386.27|3384.77|3382.27|3380.77|2986
1595506200000|2020-07-23 12:10:00|3381.27|3379.77|3380.27|3378.77|3382.27|3380.77|3378.27|3376.77|6997
1595506500000|2020-07-23 12:15:00|3379.27|3377.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|2250
1595506800000|2020-07-23 12:20:00|3379.27|3377.77|3380.27|3378.77|3381.27|3379.77|3379.27|3377.77|2777
1595507100000|2020-07-23 12:25:00|3379.27|3377.77|3379.27|3377.77|3380.27|3378.77|3378.27|3376.77|2529
1595507400000|2020-07-23 12:30:00|3380.27|3378.77|3374.27|3372.77|3382.27|3380.77|3373.27|3371.77|5051
1595507700000|2020-07-23 12:35:00|3375.27|3373.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|3339
1595508000000|2020-07-23 12:40:00|3378.27|3376.77|3378.27|3376.77|3379.77|3378.27|3377.27|3375.77|3377
1595508300000|2020-07-23 12:45:00|3377.27|3375.77|3373.27|3371.77|3378.27|3376.77|3372.27|3370.77|3893
1595508600000|2020-07-23 12:50:00|3373.77|3372.27|3373.27|3371.77|3374.27|3372.77|3370.27|3368.77|4060
1595508900000|2020-07-23 12:55:00|3372.27|3370.77|3370.27|3368.77|3372.27|3370.77|3370.27|3368.77|4272
1595509200000|2020-07-23 13:00:00|3371.27|3369.77|3375.27|3373.77|3376.27|3374.77|3371.27|3369.77|5948
1595509500000|2020-07-23 13:05:00|3374.27|3372.77|3376.27|3374.77|3377.27|3375.77|3374.27|3372.77|2471
1595509800000|2020-07-23 13:10:00|3377.27|3375.77|3377.27|3375.77|3377.27|3375.77|3376.27|3374.77|4153
1595510100000|2020-07-23 13:15:00|3378.27|3376.77|3376.27|3374.77|3378.27|3376.77|3375.27|3373.77|5758
1595510400000|2020-07-23 13:20:00|3375.27|3373.77|3375.27|3373.77|3375.27|3373.77|3374.27|3372.77|2135
1595510700000|2020-07-23 13:25:00|3374.27|3372.77|3377.27|3375.77|3377.27|3375.77|3374.27|3372.77|2231
1595511000000|2020-07-23 13:30:00|3376.27|3374.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|9855
1595511300000|2020-07-23 13:35:00|3378.27|3376.77|3376.27|3374.77|3378.27|3376.77|3374.27|3372.77|3427
1595511600000|2020-07-23 13:40:00|3377.27|3375.77|3374.27|3372.77|3378.27|3376.77|3373.27|3371.77|6300
1595511900000|2020-07-23 13:45:00|3375.27|3373.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|10057
1595512200000|2020-07-23 13:50:00|3378.27|3376.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|6832
1595512500000|2020-07-23 13:55:00|3381.27|3379.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|3047
1595512800000|2020-07-23 14:00:00|3381.27|3379.77|3379.27|3377.77|3381.27|3379.77|3377.27|3375.77|5601
1595513100000|2020-07-23 14:05:00|3380.27|3378.77|3379.27|3377.77|3380.27|3378.77|3379.27|3377.77|2814
1595513400000|2020-07-23 14:10:00|3379.17|3377.67|3370.17|3368.67|3379.17|3377.67|3368.17|3366.67|10233
1595513700000|2020-07-23 14:15:00|3369.17|3367.67|3367.17|3365.67|3372.17|3370.67|3367.17|3365.67|6203
1595514000000|2020-07-23 14:20:00|3368.17|3366.67|3365.17|3363.67|3368.17|3366.67|3361.17|3359.67|8345
1595514300000|2020-07-23 14:25:00|3366.17|3364.67|3371.17|3369.67|3371.17|3369.67|3365.17|3363.67|6134
1595514600000|2020-07-23 14:30:00|3372.17|3370.67|3372.17|3370.67|3373.17|3371.67|3371.17|3369.67|6316
1595514900000|2020-07-23 14:35:00|3373.17|3371.67|3373.17|3371.67|3375.17|3373.67|3371.17|3369.67|6588
1595515200000|2020-07-23 14:40:00|3374.17|3372.67|3373.17|3371.67|3376.17|3374.67|3372.17|3370.67|5841
1595515500000|2020-07-23 14:45:00|3372.17|3370.67|3371.17|3369.67|3373.17|3371.67|3370.67|3369.17|3481
1595515800000|2020-07-23 14:50:00|3370.17|3368.67|3367.17|3365.67|3372.17|3370.67|3367.17|3365.67|5485
1595516100000|2020-07-23 14:55:00|3368.17|3366.67|3366.17|3364.67|3368.17|3366.67|3365.17|3363.67|6501
1595516400000|2020-07-23 15:00:00|3367.17|3365.67|3367.17|3365.67|3371.17|3369.67|3366.17|3364.67|7188
1595516700000|2020-07-23 15:05:00|3366.17|3364.67|3371.67|3370.17|3372.17|3370.67|3364.17|3362.67|9711
1595517000000|2020-07-23 15:10:00|3371.17|3369.67|3373.17|3371.67|3373.17|3371.67|3369.17|3367.67|6505
1595517300000|2020-07-23 15:15:00|3372.17|3370.67|3373.17|3371.67|3374.17|3372.67|3371.17|3369.67|11326
1595517600000|2020-07-23 15:20:00|3374.17|3372.67|3371.17|3369.67|3374.17|3372.67|3370.17|3368.67|8448
1595517900000|2020-07-23 15:25:00|3372.17|3370.67|3373.17|3371.67|3375.17|3373.67|3371.17|3369.67|18358
1595518200000|2020-07-23 15:30:00|3374.17|3372.67|3373.17|3371.67|3377.17|3375.67|3372.17|3370.67|44514
1595518500000|2020-07-23 15:35:00|3372.17|3370.67|3372.17|3370.67|3373.17|3371.67|3370.17|3368.67|23121
1595518800000|2020-07-23 15:40:00|3371.17|3369.67|3370.17|3368.67|3374.17|3372.67|3370.17|3368.67|12203
1595519100000|2020-07-23 15:45:00|3371.17|3369.67|3372.17|3370.67|3373.17|3371.67|3369.17|3367.67|6104
1595519400000|2020-07-23 15:50:00|3371.17|3369.67|3370.17|3368.67|3372.17|3370.67|3369.17|3367.67|10180
1595519700000|2020-07-23 15:55:00|3371.17|3369.67|3370.17|3368.67|3371.17|3369.67|3368.17|3366.67|19513
1595520000000|2020-07-23 16:00:00|3369.17|3367.67|3365.17|3363.67|3370.17|3368.67|3365.17|3363.67|7341
1595520300000|2020-07-23 16:05:00|3364.17|3362.67|3362.17|3360.67|3365.17|3363.67|3362.17|3360.67|4810
1595520600000|2020-07-23 16:10:00|3361.17|3359.67|3364.17|3362.67|3364.17|3362.67|3361.17|3359.67|2462
1595520900000|2020-07-23 16:15:00|3363.17|3361.67|3364.17|3362.67|3365.17|3363.67|3363.17|3361.67|3072
1595521200000|2020-07-23 16:20:00|3365.17|3363.67|3364.17|3362.67|3367.17|3365.67|3364.17|3362.67|1198
1595521500000|2020-07-23 16:25:00|3365.17|3363.67|3365.17|3363.67|3366.17|3364.67|3363.17|3361.67|4105
1595521800000|2020-07-23 16:30:00|3366.17|3364.67|3364.17|3362.67|3366.17|3364.67|3363.17|3361.67|2132
1595522100000|2020-07-23 16:35:00|3365.17|3363.67|3364.17|3362.67|3365.17|3363.67|3363.17|3361.67|2743
1595522400000|2020-07-23 16:40:00|3363.17|3361.67|3366.17|3364.67|3368.17|3366.67|3363.17|3361.67|1665
1595522700000|2020-07-23 16:45:00|3365.17|3363.67|3364.17|3362.67|3367.17|3365.67|3364.17|3362.67|1431
1595523000000|2020-07-23 16:50:00|3363.17|3361.67|3361.17|3359.67|3365.17|3363.67|3360.17|3358.67|2462
1595523300000|2020-07-23 16:55:00|3362.17|3360.67|3358.17|3356.67|3362.17|3360.67|3358.17|3356.67|4454
1595523600000|2020-07-23 17:00:00|3357.17|3355.67|3362.17|3360.67|3363.17|3361.67|3357.17|3355.67|4592
1595523900000|2020-07-23 17:05:00|3361.17|3359.67|3360.17|3358.67|3363.17|3361.67|3360.17|3358.67|1261
1595524200000|2020-07-23 17:10:00|3361.17|3359.67|3361.17|3359.67|3361.17|3359.67|3358.17|3356.67|1247
1595524500000|2020-07-23 17:15:00|3360.17|3358.67|3357.17|3355.67|3361.17|3359.67|3356.17|3354.67|1450
1595524800000|2020-07-23 17:20:00|3358.17|3356.67|3355.17|3353.67|3358.17|3356.67|3354.17|3352.67|1416
1595525100000|2020-07-23 17:25:00|3354.67|3353.17|3356.17|3354.67|3356.17|3354.67|3354.17|3352.67|1047
1595525400000|2020-07-23 17:30:00|3355.17|3353.67|3354.17|3352.67|3356.17|3354.67|3352.17|3350.67|2637
1595525700000|2020-07-23 17:35:00|3353.67|3352.17|3353.17|3351.67|3354.17|3352.67|3352.17|3350.67|1123
1595526000000|2020-07-23 17:40:00|3352.17|3350.67|3349.67|3348.17|3352.17|3350.67|3348.17|3346.67|3267
1595526300000|2020-07-23 17:45:00|3349.17|3347.67|3346.17|3344.67|3351.17|3349.67|3346.17|3344.67|2095
1595526600000|2020-07-23 17:50:00|3347.17|3345.67|3346.17|3344.67|3348.17|3346.67|3345.17|3343.67|2270
1595526900000|2020-07-23 17:55:00|3345.17|3343.67|3348.17|3346.67|3349.17|3347.67|3345.17|3343.67|2713
1595527200000|2020-07-23 18:00:00|3347.17|3345.67|3343.17|3341.67|3349.17|3347.67|3343.17|3341.67|2461
1595527500000|2020-07-23 18:05:00|3344.17|3342.67|3342.17|3340.67|3345.17|3343.67|3341.17|3339.67|3317
1595527800000|2020-07-23 18:10:00|3341.17|3339.67|3339.17|3337.67|3342.17|3340.67|3338.17|3336.67|3888
1595528100000|2020-07-23 18:15:00|3338.17|3336.67|3339.17|3337.67|3339.17|3337.67|3335.17|3333.67|4106
1595528400000|2020-07-23 18:20:00|3338.17|3336.67|3342.17|3340.67|3343.17|3341.67|3336.17|3334.67|2662
1595528700000|2020-07-23 18:25:00|3342.67|3341.17|3342.17|3340.67|3342.67|3341.17|3340.17|3338.67|1633
1595529000000|2020-07-23 18:30:00|3341.17|3339.67|3344.17|3342.67|3345.17|3343.67|3339.17|3337.67|2483
1595529300000|2020-07-23 18:35:00|3343.17|3341.67|3336.17|3334.67|3343.67|3342.17|3336.17|3334.67|2033
1595529600000|2020-07-23 18:40:00|3337.17|3335.67|3339.17|3337.67|3340.17|3338.67|3336.17|3334.67|1934
1595529900000|2020-07-23 18:45:00|3338.17|3336.67|3341.17|3339.67|3341.17|3339.67|3336.17|3334.67|1480
1595530200000|2020-07-23 18:50:00|3342.17|3340.67|3342.17|3340.67|3343.17|3341.67|3341.17|3339.67|1177
1595530500000|2020-07-23 18:55:00|3341.67|3340.17|3341.17|3339.67|3342.17|3340.67|3339.17|3337.67|1047
1595530800000|2020-07-23 19:00:00|3342.17|3340.67|3343.17|3341.67|3343.17|3341.67|3341.17|3339.67|713
1595531100000|2020-07-23 19:05:00|3344.17|3342.67|3339.17|3337.67|3344.17|3342.67|3339.17|3337.67|944
1595531400000|2020-07-23 19:10:00|3339.67|3338.17|3340.17|3338.67|3341.17|3339.67|3338.17|3336.67|877
1595531700000|2020-07-23 19:15:00|3339.17|3337.67|3342.17|3340.67|3342.17|3340.67|3339.17|3337.67|837
1595532000000|2020-07-23 19:20:00|3341.67|3340.17|3339.17|3337.67|3343.17|3341.67|3339.17|3337.67|850
1595532300000|2020-07-23 19:25:00|3338.67|3337.17|3340.17|3338.67|3340.17|3338.67|3337.17|3335.67|1385
1595532600000|2020-07-23 19:30:00|3339.67|3338.17|3341.17|3339.67|3342.17|3340.67|3335.17|3333.67|2934
1595532900000|2020-07-23 19:35:00|3340.17|3338.67|3342.17|3340.67|3343.17|3341.67|3338.17|3336.67|2662
1595533200000|2020-07-23 19:40:00|3341.17|3339.67|3341.17|3339.67|3343.17|3341.67|3340.17|3338.67|591
1595533500000|2020-07-23 19:45:00|3342.17|3340.67|3341.17|3339.67|3344.17|3342.67|3340.17|3338.67|830
1595533800000|2020-07-23 19:50:00|3340.17|3338.67|3342.17|3340.67|3342.17|3340.67|3336.17|3334.67|3717
1595534100000|2020-07-23 19:55:00|3341.17|3339.67|3345.17|3343.67|3345.17|3343.67|3341.17|3339.67|5394
1595534400000|2020-07-23 20:00:00|3346.92|3343.92|3339.42|3336.42|3347.72|3344.72|3338.12|3335.12|140
1595534700000|2020-07-23 20:05:00|3339.72|3336.72|3344.92|3341.92|3345.12|3342.12|3337.12|3334.12|0
1595535000000|2020-07-23 20:10:00|3345.12|3342.12|3344.62|3341.62|3346.42|3343.42|3343.62|3340.62|0
1595535300000|2020-07-23 20:15:00|3344.52|3341.52|3343.72|3340.72|3344.62|3341.62|3343.52|3340.52|0
1595535600000|2020-07-23 20:20:00|3343.92|3340.92|3343.82|3340.82|3343.92|3340.92|3343.52|3340.52|0
1595535900000|2020-07-23 20:25:00|3343.92|3340.92|3343.92|3340.92|3344.02|3341.02|3343.42|3340.42|0
1595536200000|2020-07-23 20:30:00|3344.52|3341.52|3346.02|3343.02|3346.52|3343.52|3344.02|3341.02|0
1595536500000|2020-07-23 20:35:00|3346.32|3343.32|3344.22|3341.22|3346.32|3343.32|3342.92|3339.92|0
1595536800000|2020-07-23 20:40:00|3344.52|3341.52|3345.02|3342.02|3345.82|3342.82|3344.22|3341.22|0
1595537100000|2020-07-23 20:45:00|3344.72|3341.72|3345.22|3342.22|3345.82|3342.82|3344.72|3341.72|0
1595537400000|2020-07-23 20:50:00|3345.52|3342.52|3345.52|3342.52|3345.82|3342.82|3345.22|3342.22|0
1595537700000|2020-07-23 20:55:00|3345.82|3342.82|3347.32|3344.32|3347.82|3344.82|3345.52|3342.52|0
1595538000000|2020-07-23 21:00:00|3347.22|3344.22|3347.22|3344.22|3347.42|3344.42|3347.22|3344.22|0
1595538300000|2020-07-23 21:05:00|3347.32|3344.32|3346.92|3343.92|3347.42|3344.42|3346.82|3343.82|0
1595538600000|2020-07-23 21:10:00|3347.02|3344.02|3347.32|3344.32|3347.42|3344.42|3347.02|3344.02|0
1595538900000|2020-07-23 21:15:00|3347.22|3344.22|3346.32|3343.32|3347.22|3344.22|3346.22|3343.22|0
1595539200000|2020-07-23 21:20:00|3346.42|3343.42|3346.92|3343.92|3347.02|3344.02|3346.22|3343.22|0
1595539500000|2020-07-23 21:25:00|3346.82|3343.82|3347.52|3344.52|3347.62|3344.62|3346.82|3343.82|0
1595539800000|2020-07-23 21:30:00|3347.42|3344.42|3347.22|3344.22|3347.52|3344.52|3347.22|3344.22|0
1595540100000|2020-07-23 21:35:00|3347.32|3344.32|3347.12|3344.12|3347.32|3344.32|3346.92|3343.92|0
1595540400000|2020-07-23 21:40:00|3346.92|3343.92|3347.12|3344.12|3347.22|3344.22|3346.82|3343.82|0
1595540700000|2020-07-23 21:45:00|3347.02|3344.02|3347.02|3344.02|3347.02|3344.02|3346.82|3343.82|0
1595541000000|2020-07-23 21:50:00|3346.92|3343.92|3347.02|3344.02|3347.02|3344.02|3346.92|3343.92|0
1595541300000|2020-07-23 21:55:00|3346.92|3343.92|3347.22|3344.22|3347.32|3344.32|3346.92|3343.92|0
1595541600000|2020-07-23 22:00:00|3348.12|3345.12|3350.32|3347.32|3351.32|3348.32|3348.12|3345.12|0
1595541900000|2020-07-23 22:05:00|3350.82|3347.82|3352.42|3349.42|3352.62|3349.62|3349.82|3346.82|0
1595542200000|2020-07-23 22:10:00|3352.52|3349.52|3352.42|3349.42|3352.62|3349.62|3351.82|3348.82|0
1595542500000|2020-07-23 22:15:00|3352.62|3349.62|3351.82|3348.82|3352.62|3349.62|3351.62|3348.62|0
1595542800000|2020-07-23 22:20:00|3351.62|3348.62|3351.82|3348.82|3351.82|3348.82|3351.32|3348.32|0
1595543100000|2020-07-23 22:25:00|3351.62|3348.62|3352.62|3349.62|3352.62|3349.62|3350.82|3347.82|0
1595543400000|2020-07-23 22:30:00|3352.92|3349.92|3352.62|3349.62|3352.92|3349.92|3352.12|3349.12|0
1595543700000|2020-07-23 22:35:00|3352.92|3349.92|3352.12|3349.12|3352.92|3349.92|3352.12|3349.12|0
1595544000000|2020-07-23 22:40:00|3351.82|3348.82|3352.42|3349.42|3352.92|3349.92|3351.82|3348.82|0
1595544300000|2020-07-23 22:45:00|3352.62|3349.62|3352.62|3349.62|3352.92|3349.92|3352.52|3349.52|0
1595544600000|2020-07-23 22:50:00|3352.92|3349.92|3352.62|3349.62|3352.92|3349.92|3352.62|3349.62|0
1595544900000|2020-07-23 22:55:00|3352.52|3349.52|3353.92|3350.92|3354.22|3351.22|3351.82|3348.82|0
1595545200000|2020-07-23 23:00:00|3354.02|3351.02|3351.12|3348.12|3354.22|3351.22|3350.62|3347.62|0
1595545500000|2020-07-23 23:05:00|3351.32|3348.32|3350.62|3347.62|3351.62|3348.62|3350.62|3347.62|0
1595545800000|2020-07-23 23:10:00|3350.32|3347.32|3349.32|3346.32|3350.32|3347.32|3348.52|3345.52|0
1595546100000|2020-07-23 23:15:00|3349.52|3346.52|3350.32|3347.32|3350.32|3347.32|3349.52|3346.52|0
1595546400000|2020-07-23 23:20:00|3350.02|3347.02|3351.32|3348.32|3351.62|3348.62|3350.02|3347.02|0
1595546700000|2020-07-23 23:25:00|3351.62|3348.62|3352.42|3349.42|3352.42|3349.42|3350.62|3347.62|0
1595547000000|2020-07-23 23:30:00|3352.62|3349.62|3350.72|3347.72|3353.72|3350.72|3350.62|3347.62|0
1595547300000|2020-07-23 23:35:00|3350.82|3347.82|3351.12|3348.12|3351.32|3348.32|3349.02|3346.02|0
1595547600000|2020-07-23 23:40:00|3351.22|3348.22|3351.62|3348.62|3352.92|3349.92|3350.32|3347.32|0
1595547900000|2020-07-23 23:45:00|3351.32|3348.32|3351.12|3348.12|3352.42|3349.42|3351.12|3348.12|0
1595548200000|2020-07-23 23:50:00|3350.82|3347.82|3350.02|3347.02|3351.12|3348.12|3349.02|3346.02|0
1595548500000|2020-07-23 23:55:00|3349.92|3346.92|3351.62|3348.62|3351.82|3348.82|3349.82|3346.82|0
1595548800000|2020-07-24 00:00:00|3351.82|3348.82|3351.62|3348.62|3351.82|3348.82|3350.32|3347.32|0
1595549100000|2020-07-24 00:05:00|3351.82|3348.82|3352.12|3349.12|3352.62|3349.62|3350.62|3347.62|0
1595549400000|2020-07-24 00:10:00|3352.22|3349.22|3350.12|3347.12|3352.42|3349.42|3349.82|3346.82|0
1595549700000|2020-07-24 00:15:00|3349.82|3346.82|3351.42|3349.42|3351.42|3349.42|3347.42|3345.42|466
1595550000000|2020-07-24 00:20:00|3350.42|3348.42|3348.42|3346.42|3350.42|3348.42|3347.42|3345.42|519
1595550300000|2020-07-24 00:25:00|3348.92|3346.92|3352.42|3350.42|3354.42|3352.42|3348.92|3346.92|1031
1595550600000|2020-07-24 00:30:00|3353.42|3351.42|3351.42|3349.42|3354.42|3352.42|3351.42|3349.42|590
1595550900000|2020-07-24 00:35:00|3352.42|3350.42|3351.42|3349.42|3352.42|3350.42|3350.42|3348.42|243
1595551200000|2020-07-24 00:40:00|3350.92|3348.92|3350.42|3348.42|3351.42|3349.42|3348.42|3346.42|326
1595551500000|2020-07-24 00:45:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|126
1595551800000|2020-07-24 00:50:00|3351.42|3349.42|3352.42|3350.42|3352.42|3350.42|3350.42|3348.42|212
1595552100000|2020-07-24 00:55:00|3353.42|3351.42|3357.42|3355.42|3357.42|3355.42|3353.42|3351.42|503
1595552400000|2020-07-24 01:00:00|3356.42|3354.42|3356.42|3354.42|3357.42|3355.42|3355.42|3353.42|305
1595552700000|2020-07-24 01:05:00|3357.42|3355.42|3355.42|3353.42|3357.42|3355.42|3355.42|3353.42|86
1595553000000|2020-07-24 01:10:00|3354.42|3352.42|3354.42|3352.42|3355.42|3353.42|3353.42|3351.42|170
1595553300000|2020-07-24 01:15:00|3353.92|3351.92|3354.42|3352.42|3354.42|3352.42|3352.42|3350.42|130
1595553600000|2020-07-24 01:20:00|3353.42|3351.42|3354.42|3352.42|3354.42|3352.42|3353.42|3351.42|109
1595553900000|2020-07-24 01:25:00|3353.42|3351.42|3356.42|3354.42|3356.42|3354.42|3353.42|3351.42|198
1595554200000|2020-07-24 01:30:00|3355.92|3353.92|3356.42|3354.42|3356.42|3354.42|3354.42|3352.42|351
1595554500000|2020-07-24 01:35:00|3355.92|3353.92|3355.42|3353.42|3355.92|3353.92|3354.42|3352.42|351
1595554800000|2020-07-24 01:40:00|3354.42|3352.42|3354.42|3352.42|3355.42|3353.42|3354.42|3352.42|127
1595555100000|2020-07-24 01:45:00|3353.42|3351.42|3349.42|3347.42|3353.42|3351.42|3348.42|3346.42|607
1595555400000|2020-07-24 01:50:00|3348.92|3346.92|3350.42|3348.42|3351.42|3349.42|3348.92|3346.92|430
1595555700000|2020-07-24 01:55:00|3350.92|3348.92|3351.42|3349.42|3351.42|3349.42|3349.42|3347.42|1269
1595556000000|2020-07-24 02:00:00|3350.92|3348.92|3348.42|3346.42|3351.42|3349.42|3348.42|3346.42|237
1595556300000|2020-07-24 02:05:00|3348.92|3346.92|3349.42|3347.42|3349.92|3347.92|3348.42|3346.42|65
1595556600000|2020-07-24 02:10:00|3348.92|3346.92|3350.42|3348.42|3350.42|3348.42|3348.42|3346.42|51
1595556900000|2020-07-24 02:15:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|98
1595557200000|2020-07-24 02:20:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|146
1595557500000|2020-07-24 02:25:00|3349.42|3347.42|3349.42|3347.42|3349.42|3347.42|3348.42|3346.42|232
1595557800000|2020-07-24 02:30:00|3348.42|3346.42|3346.42|3344.42|3349.42|3347.42|3346.42|3344.42|309
1595558100000|2020-07-24 02:35:00|3347.42|3345.42|3348.42|3346.42|3348.42|3346.42|3347.42|3345.42|101
1595558400000|2020-07-24 02:40:00|3349.42|3347.42|3349.42|3347.42|3350.42|3348.42|3349.42|3347.42|139
1595558700000|2020-07-24 02:45:00|3348.42|3346.42|3348.42|3346.42|3348.42|3346.42|3348.42|3346.42|29
1595559000000|2020-07-24 02:50:00|3347.42|3345.42|3345.92|3343.92|3347.42|3345.42|3345.42|3343.42|429
1595559300000|2020-07-24 02:55:00|3346.42|3344.42|3348.42|3346.42|3348.42|3346.42|3345.92|3343.92|137
1595559600000|2020-07-24 03:00:00|3347.42|3345.42|3345.42|3343.42|3347.92|3345.92|3344.42|3342.42|142
1595559900000|2020-07-24 03:05:00|3344.92|3342.92|3346.42|3344.42|3346.42|3344.42|3344.42|3342.42|69
1595560200000|2020-07-24 03:10:00|3345.92|3343.92|3345.42|3343.42|3346.42|3344.42|3344.42|3342.42|79
1595560500000|2020-07-24 03:15:00|3344.92|3342.92|3344.42|3342.42|3344.92|3342.92|3344.42|3342.42|29
1595560800000|2020-07-24 03:20:00|3343.42|3341.42|3340.42|3338.42|3343.92|3341.92|3340.42|3338.42|441
1595561100000|2020-07-24 03:25:00|3340.92|3338.92|3342.42|3340.42|3343.42|3341.42|3339.42|3337.42|327
1595561400000|2020-07-24 03:30:00|3341.42|3339.42|3338.42|3336.42|3341.42|3339.42|3337.42|3335.42|332
1595561700000|2020-07-24 03:35:00|3339.42|3337.42|3339.42|3337.42|3339.92|3337.92|3338.42|3336.42|104
1595562000000|2020-07-24 03:40:00|3338.42|3336.42|3336.42|3334.42|3339.42|3337.42|3335.42|3333.42|272
1595562300000|2020-07-24 03:45:00|3335.92|3333.92|3333.42|3331.42|3336.42|3334.42|3331.42|3329.42|952
1595562600000|2020-07-24 03:50:00|3332.92|3330.92|3332.42|3330.42|3334.42|3332.42|3332.42|3330.42|184
1595562900000|2020-07-24 03:55:00|3333.42|3331.42|3335.42|3333.42|3336.42|3334.42|3333.42|3331.42|158
1595563200000|2020-07-24 04:00:00|3334.92|3332.92|3334.92|3332.92|3336.42|3334.42|3333.92|3331.92|201
1595563500000|2020-07-24 04:05:00|3334.42|3332.42|3335.42|3333.42|3336.42|3334.42|3331.42|3329.42|176
1595563800000|2020-07-24 04:10:00|3335.92|3333.92|3334.42|3332.42|3336.42|3334.42|3334.42|3332.42|74
1595564100000|2020-07-24 04:15:00|3333.92|3331.92|3334.92|3332.92|3335.42|3333.42|3333.42|3331.42|229
1595564400000|2020-07-24 04:20:00|3335.42|3333.42|3334.42|3332.42|3335.42|3333.42|3332.42|3330.42|261
1595564700000|2020-07-24 04:25:00|3335.42|3333.42|3334.42|3332.42|3335.42|3333.42|3333.92|3331.92|31
1595565000000|2020-07-24 04:30:00|3333.42|3331.42|3334.42|3332.42|3335.42|3333.42|3332.92|3330.92|219
1595565300000|2020-07-24 04:35:00|3333.92|3331.92|3335.42|3333.42|3335.92|3333.92|3333.92|3331.92|47
1595565600000|2020-07-24 04:40:00|3336.42|3334.42|3338.42|3336.42|3339.42|3337.42|3335.42|3333.42|322
1595565900000|2020-07-24 04:45:00|3337.42|3335.42|3336.92|3334.92|3337.42|3335.42|3336.42|3334.42|67
1595566200000|2020-07-24 04:50:00|3337.42|3335.42|3335.42|3333.42|3337.42|3335.42|3335.42|3333.42|23
1595566500000|2020-07-24 04:55:00|3336.42|3334.42|3334.42|3332.42|3336.42|3334.42|3333.42|3331.42|377
1595566800000|2020-07-24 05:00:00|3333.92|3331.92|3332.42|3330.42|3334.42|3332.42|3331.42|3329.42|618
1595567100000|2020-07-24 05:05:00|3332.92|3330.92|3333.42|3331.42|3334.42|3332.42|3332.42|3330.42|134
1595567400000|2020-07-24 05:10:00|3332.42|3330.42|3333.92|3331.92|3334.92|3332.92|3331.42|3329.42|411
1595567700000|2020-07-24 05:15:00|3333.42|3331.42|3335.42|3333.42|3335.42|3333.42|3332.42|3330.42|216
1595568000000|2020-07-24 05:20:00|3334.42|3332.42|3334.42|3332.42|3334.42|3332.42|3332.42|3330.42|207
1595568300000|2020-07-24 05:25:00|3335.42|3333.42|3332.42|3330.42|3335.42|3333.42|3332.42|3330.42|208
1595568600000|2020-07-24 05:30:00|3331.92|3329.92|3332.42|3330.42|3333.42|3331.42|3331.42|3329.42|724
1595568900000|2020-07-24 05:35:00|3331.92|3329.92|3332.42|3330.42|3333.42|3331.42|3331.42|3329.42|270
1595569200000|2020-07-24 05:40:00|3331.42|3329.42|3331.92|3329.92|3333.42|3331.42|3330.42|3328.42|799
1595569500000|2020-07-24 05:45:00|3331.42|3329.42|3328.42|3326.42|3331.42|3329.42|3328.42|3326.42|630
1595569800000|2020-07-24 05:50:00|3329.42|3327.42|3330.42|3328.42|3331.42|3329.42|3328.42|3326.42|404
1595570100000|2020-07-24 05:55:00|3329.42|3327.42|3331.42|3329.42|3331.42|3329.42|3329.42|3327.42|452
1595570400000|2020-07-24 06:00:00|3331.17|3329.67|3334.17|3332.67|3336.17|3334.67|3328.17|3326.67|4343
1595570700000|2020-07-24 06:05:00|3335.17|3333.67|3336.17|3334.67|3337.17|3335.67|3333.17|3331.67|2765
1595571000000|2020-07-24 06:10:00|3337.17|3335.67|3337.17|3335.67|3340.17|3338.67|3336.17|3334.67|2011
1595571300000|2020-07-24 06:15:00|3336.17|3334.67|3336.17|3334.67|3339.17|3337.67|3335.17|3333.67|1224
1595571600000|2020-07-24 06:20:00|3336.67|3335.17|3336.17|3334.67|3339.17|3337.67|3335.17|3333.67|2577
1595571900000|2020-07-24 06:25:00|3335.67|3334.17|3338.17|3336.67|3341.17|3339.67|3335.17|3333.67|2335
1595572200000|2020-07-24 06:30:00|3339.17|3337.67|3337.17|3335.67|3340.17|3338.67|3336.17|3334.67|1936
1595572500000|2020-07-24 06:35:00|3336.17|3334.67|3334.17|3332.67|3336.17|3334.67|3333.17|3331.67|1466
1595572800000|2020-07-24 06:40:00|3335.17|3333.67|3331.17|3329.67|3335.17|3333.67|3331.17|3329.67|1792
1595573100000|2020-07-24 06:45:00|3332.17|3330.67|3329.17|3327.67|3332.17|3330.67|3325.17|3323.67|4521
1595573400000|2020-07-24 06:50:00|3330.17|3328.67|3328.17|3326.67|3331.17|3329.67|3327.17|3325.67|2645
1595573700000|2020-07-24 06:55:00|3328.67|3327.17|3325.17|3323.67|3329.17|3327.67|3325.17|3323.67|2919
1595574000000|2020-07-24 07:00:00|3324.17|3322.67|3322.17|3320.67|3330.17|3328.67|3319.17|3317.67|20116
1595574300000|2020-07-24 07:05:00|3321.17|3319.67|3317.17|3315.67|3324.17|3322.67|3316.17|3314.67|15718
1595574600000|2020-07-24 07:10:00|3316.67|3315.17|3315.17|3313.67|3317.17|3315.67|3313.17|3311.67|11549
1595574900000|2020-07-24 07:15:00|3319.17|3317.67|3314.17|3312.67|3319.17|3317.67|3310.17|3308.67|22358
1595575200000|2020-07-24 07:20:00|3313.17|3311.67|3313.17|3311.67|3315.17|3313.67|3308.17|3306.67|13480
1595575500000|2020-07-24 07:25:00|3312.17|3310.67|3311.17|3309.67|3313.17|3311.67|3309.17|3307.67|12218
1595575800000|2020-07-24 07:30:00|3313.17|3311.67|3301.17|3299.67|3315.17|3313.67|3301.17|3299.67|26510
1595576100000|2020-07-24 07:35:00|3302.17|3300.67|3306.17|3304.67|3307.17|3305.67|3301.17|3299.67|11766
1595576400000|2020-07-24 07:40:00|3305.99|3304.49|3305.99|3304.49|3309.99|3308.49|3304.99|3303.49|9528
1595576700000|2020-07-24 07:45:00|3306.99|3305.49|3303.99|3302.49|3307.99|3306.49|3303.99|3302.49|5524
1595577000000|2020-07-24 07:50:00|3302.99|3301.49|3301.99|3300.49|3305.99|3304.49|3301.99|3300.49|10813
1595577300000|2020-07-24 07:55:00|3300.99|3299.49|3298.99|3297.49|3301.99|3300.49|3297.99|3296.49|13218
1595577600000|2020-07-24 08:00:00|3299.99|3298.49|3300.99|3299.49|3302.99|3301.49|3297.99|3296.49|13310
1595577900000|2020-07-24 08:05:00|3301.99|3300.49|3295.99|3294.49|3301.99|3300.49|3295.99|3294.49|9044
1595578200000|2020-07-24 08:10:00|3296.99|3295.49|3303.99|3302.49|3305.99|3304.49|3295.99|3294.49|11812
1595578500000|2020-07-24 08:15:00|3304.99|3303.49|3301.99|3300.49|3304.99|3303.49|3300.49|3298.99|8435
1595578800000|2020-07-24 08:20:00|3300.99|3299.49|3299.99|3298.49|3300.99|3299.49|3297.99|3296.49|5492
1595579100000|2020-07-24 08:25:00|3298.99|3297.49|3299.99|3298.49|3299.99|3298.49|3295.99|3294.49|7414
1595579400000|2020-07-24 08:30:00|3301.99|3300.49|3304.99|3303.49|3305.99|3304.49|3299.99|3298.49|12076
1595579700000|2020-07-24 08:35:00|3304.49|3302.99|3305.99|3304.49|3308.99|3307.49|3301.99|3300.49|8900
1595580000000|2020-07-24 08:40:00|3304.99|3303.49|3304.99|3303.49|3305.99|3304.49|3302.99|3301.49|6529
1595580300000|2020-07-24 08:45:00|3303.99|3302.49|3300.99|3299.49|3303.99|3302.49|3300.99|3299.49|3989
1595580600000|2020-07-24 08:50:00|3301.99|3300.49|3305.99|3304.49|3306.99|3305.49|3300.99|3299.49|4677
1595580900000|2020-07-24 08:55:00|3304.99|3303.49|3310.99|3309.49|3310.99|3309.49|3304.99|3303.49|8069
1595581200000|2020-07-24 09:00:00|3311.99|3310.49|3312.99|3311.49|3312.99|3311.49|3310.99|3309.49|7092
1595581500000|2020-07-24 09:05:00|3311.99|3310.49|3312.99|3311.49|3313.99|3312.49|3309.99|3308.49|5551
1595581800000|2020-07-24 09:10:00|3313.99|3312.49|3312.99|3311.49|3314.99|3313.49|3312.99|3311.49|3338
1595582100000|2020-07-24 09:15:00|3311.99|3310.49|3312.99|3311.49|3313.99|3312.49|3311.99|3310.49|3148
1595582400000|2020-07-24 09:20:00|3311.99|3310.49|3311.99|3310.49|3314.99|3313.49|3311.99|3310.49|4657
1595582700000|2020-07-24 09:25:00|3310.99|3309.49|3313.99|3312.49|3313.99|3312.49|3310.99|3309.49|3389
1595583000000|2020-07-24 09:30:00|3314.99|3313.49|3318.99|3317.49|3318.99|3317.49|3314.99|3313.49|6459
1595583300000|2020-07-24 09:35:00|3317.99|3316.49|3316.99|3315.49|3318.99|3317.49|3314.99|3313.49|4663
1595583600000|2020-07-24 09:40:00|3315.99|3314.49|3318.99|3317.49|3320.99|3319.49|3315.99|3314.49|6409
1595583900000|2020-07-24 09:45:00|3317.99|3316.49|3320.99|3319.49|3320.99|3319.49|3317.99|3316.49|4725
1595584200000|2020-07-24 09:50:00|3319.99|3318.49|3324.99|3323.49|3324.99|3323.49|3319.99|3318.49|8386
1595584500000|2020-07-24 09:55:00|3325.99|3324.49|3324.99|3323.49|3326.99|3325.49|3323.99|3322.49|8559
1595584800000|2020-07-24 10:00:00|3325.99|3324.49|3326.99|3325.49|3326.99|3325.49|3321.99|3320.49|7381
1595585100000|2020-07-24 10:05:00|3325.99|3324.49|3329.99|3328.49|3330.99|3329.49|3325.99|3324.49|5578
1595585400000|2020-07-24 10:10:00|3328.99|3327.49|3327.99|3326.49|3328.99|3327.49|3327.99|3326.49|3204
1595585700000|2020-07-24 10:15:00|3326.99|3325.49|3325.99|3324.49|3327.99|3326.49|3324.99|3323.49|4819
1595586000000|2020-07-24 10:20:00|3326.99|3325.49|3328.99|3327.49|3329.99|3328.49|3325.99|3324.49|5511
1595586300000|2020-07-24 10:25:00|3327.99|3326.49|3327.99|3326.49|3329.99|3328.49|3327.99|3326.49|4475
1595586600000|2020-07-24 10:30:00|3328.99|3327.49|3322.99|3321.49|3328.99|3327.49|3321.99|3320.49|6067
1595586900000|2020-07-24 10:35:00|3321.99|3320.49|3321.99|3320.49|3322.99|3321.49|3320.99|3319.49|2989
1595587200000|2020-07-24 10:40:00|3322.99|3321.49|3319.99|3318.49|3322.99|3321.49|3319.99|3318.49|4855
1595587500000|2020-07-24 10:45:00|3320.99|3319.49|3320.99|3319.49|3322.99|3321.49|3320.99|3319.49|1890
1595587800000|2020-07-24 10:50:00|3321.99|3320.49|3322.99|3321.49|3324.99|3323.49|3321.99|3320.49|2936
1595588100000|2020-07-24 10:55:00|3323.99|3322.49|3323.99|3322.49|3323.99|3322.49|3321.99|3320.49|3011
1595588400000|2020-07-24 11:00:00|3324.99|3323.49|3327.99|3326.49|3327.99|3326.49|3323.99|3322.49|3970
1595588700000|2020-07-24 11:05:00|3326.99|3325.49|3332.99|3331.49|3332.99|3331.49|3326.99|3325.49|5383
1595589000000|2020-07-24 11:10:00|3331.99|3330.49|3325.99|3324.49|3332.99|3331.49|3325.99|3324.49|6994
1595589300000|2020-07-24 11:15:00|3326.99|3325.49|3325.99|3324.49|3327.99|3326.49|3325.99|3324.49|3708
1595589600000|2020-07-24 11:20:00|3326.99|3325.49|3327.99|3326.49|3327.99|3326.49|3325.99|3324.49|1131
1595589900000|2020-07-24 11:25:00|3326.99|3325.49|3325.99|3324.49|3327.49|3325.99|3324.99|3323.49|1471
1595590200000|2020-07-24 11:30:00|3324.99|3323.49|3323.99|3322.49|3325.99|3324.49|3323.99|3322.49|1210
1595590500000|2020-07-24 11:35:00|3324.99|3323.49|3322.99|3321.49|3324.99|3323.49|3321.99|3320.49|2561
1595590800000|2020-07-24 11:40:00|3323.17|3321.67|3323.17|3321.67|3324.17|3322.67|3322.17|3320.67|2307
1595591100000|2020-07-24 11:45:00|3322.17|3320.67|3322.17|3320.67|3323.17|3321.67|3319.17|3317.67|3565
1595591400000|2020-07-24 11:50:00|3321.17|3319.67|3324.17|3322.67|3325.17|3323.67|3321.17|3319.67|3470
1595591700000|2020-07-24 11:55:00|3323.17|3321.67|3324.17|3322.67|3325.17|3323.67|3323.17|3321.67|2306
1595592000000|2020-07-24 12:00:00|3325.17|3323.67|3323.17|3321.67|3325.17|3323.67|3322.17|3320.67|3099
1595592300000|2020-07-24 12:05:00|3324.17|3322.67|3325.17|3323.67|3326.17|3324.67|3323.17|3321.67|3178
1595592600000|2020-07-24 12:10:00|3326.17|3324.67|3325.17|3323.67|3326.17|3324.67|3323.17|3321.67|11093
1595592900000|2020-07-24 12:15:00|3326.17|3324.67|3325.17|3323.67|3326.17|3324.67|3324.17|3322.67|1076
1595593200000|2020-07-24 12:20:00|3326.17|3324.67|3326.17|3324.67|3327.17|3325.67|3325.17|3323.67|2050
1595593500000|2020-07-24 12:25:00|3327.17|3325.67|3327.17|3325.67|3327.17|3325.67|3326.17|3324.67|3676
1595593800000|2020-07-24 12:30:00|3326.17|3324.67|3325.17|3323.67|3327.17|3325.67|3325.17|3323.67|2753
1595594100000|2020-07-24 12:35:00|3324.17|3322.67|3323.17|3321.67|3326.17|3324.67|3323.17|3321.67|3551
1595594400000|2020-07-24 12:40:00|3324.17|3322.67|3324.17|3322.67|3324.17|3322.67|3323.17|3321.67|2230
1595594700000|2020-07-24 12:45:00|3323.17|3321.67|3325.17|3323.67|3325.17|3323.67|3323.17|3321.67|2026
1595595000000|2020-07-24 12:50:00|3324.17|3322.67|3323.17|3321.67|3325.17|3323.67|3322.17|3320.67|1375
1595595300000|2020-07-24 12:55:00|3322.17|3320.67|3321.17|3319.67|3323.17|3321.67|3321.17|3319.67|1971
1595595600000|2020-07-24 13:00:00|3320.17|3318.67|3321.17|3319.67|3322.17|3320.67|3320.17|3318.67|2670
1595595900000|2020-07-24 13:05:00|3320.17|3318.67|3317.17|3315.67|3321.17|3319.67|3317.17|3315.67|7493
1595596200000|2020-07-24 13:10:00|3318.17|3316.67|3317.17|3315.67|3318.17|3316.67|3317.17|3315.67|2097
1595596500000|2020-07-24 13:15:00|3316.17|3314.67|3315.17|3313.67|3316.17|3314.67|3315.17|3313.67|5721
1595596800000|2020-07-24 13:20:00|3316.17|3314.67|3314.17|3312.67|3316.17|3314.67|3312.67|3311.17|4458
1595597100000|2020-07-24 13:25:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3313.17|3311.67|2830
1595597400000|2020-07-24 13:30:00|3312.17|3310.67|3317.17|3315.67|3318.17|3316.67|3312.17|3310.67|6783
1595597700000|2020-07-24 13:35:00|3316.17|3314.67|3310.17|3308.67|3316.17|3314.67|3309.17|3307.67|9618
1595598000000|2020-07-24 13:40:00|3311.17|3309.67|3311.17|3309.67|3313.17|3311.67|3309.17|3307.67|9180
1595598300000|2020-07-24 13:45:00|3310.17|3308.67|3313.17|3311.67|3316.17|3314.67|3309.17|3307.67|7434
1595598600000|2020-07-24 13:50:00|3312.67|3311.17|3312.67|3311.17|3315.17|3313.67|3312.17|3310.67|6485
1595598900000|2020-07-24 13:55:00|3312.17|3310.67|3312.17|3310.67|3314.17|3312.67|3311.17|3309.67|4884
1595599200000|2020-07-24 14:00:00|3313.17|3311.67|3318.17|3316.67|3320.17|3318.67|3312.17|3310.67|11214
1595599500000|2020-07-24 14:05:00|3319.17|3317.67|3318.17|3316.67|3320.17|3318.67|3316.17|3314.67|7299
1595599800000|2020-07-24 14:10:00|3318.22|3316.72|3319.22|3317.72|3320.22|3318.72|3317.22|3315.72|4710
1595600100000|2020-07-24 14:15:00|3318.22|3316.72|3319.22|3317.72|3321.22|3319.72|3318.22|3316.72|3211
1595600400000|2020-07-24 14:20:00|3320.22|3318.72|3320.22|3318.72|3320.22|3318.72|3317.22|3315.72|6474
1595600700000|2020-07-24 14:25:00|3321.22|3319.72|3315.22|3313.72|3321.22|3319.72|3315.22|3313.72|8752
1595601000000|2020-07-24 14:30:00|3316.22|3314.72|3312.22|3310.72|3318.22|3316.72|3312.22|3310.72|8469
1595601300000|2020-07-24 14:35:00|3313.22|3311.72|3311.22|3309.72|3316.22|3314.72|3309.22|3307.72|7436
1595601600000|2020-07-24 14:40:00|3312.22|3310.72|3312.22|3310.72|3313.22|3311.72|3309.22|3307.72|6157
1595601900000|2020-07-24 14:45:00|3313.22|3311.72|3313.22|3311.72|3314.22|3312.72|3310.22|3308.72|4688
1595602200000|2020-07-24 14:50:00|3312.22|3310.72|3315.22|3313.72|3316.22|3314.72|3312.22|3310.72|4799
1595602500000|2020-07-24 14:55:00|3314.22|3312.72|3318.22|3316.72|3319.22|3317.72|3314.22|3312.72|7390
1595602800000|2020-07-24 15:00:00|3317.72|3316.22|3318.22|3316.72|3320.22|3318.72|3317.22|3315.72|6570
1595603100000|2020-07-24 15:05:00|3317.72|3316.22|3315.22|3313.72|3318.22|3316.72|3315.22|3313.72|7186
1595603400000|2020-07-24 15:10:00|3314.22|3312.72|3313.22|3311.72|3315.22|3313.72|3313.22|3311.72|5063
1595603700000|2020-07-24 15:15:00|3314.22|3312.72|3313.22|3311.72|3317.22|3315.72|3313.22|3311.72|6316
1595604000000|2020-07-24 15:20:00|3314.22|3312.72|3311.22|3309.72|3314.22|3312.72|3308.22|3306.72|12837
1595604300000|2020-07-24 15:25:00|3310.22|3308.72|3310.22|3308.72|3311.22|3309.72|3308.22|3306.72|34627
1595604600000|2020-07-24 15:30:00|3311.22|3309.72|3311.22|3309.72|3312.22|3310.72|3308.22|3306.72|54851
1595604900000|2020-07-24 15:35:00|3310.22|3308.72|3310.22|3308.72|3312.22|3310.72|3308.22|3306.72|26916
1595605200000|2020-07-24 15:40:00|3311.22|3309.72|3312.22|3310.72|3313.22|3311.72|3310.22|3308.72|12462
1595605500000|2020-07-24 15:45:00|3313.22|3311.72|3309.22|3307.72|3314.22|3312.72|3309.22|3307.72|9335
1595605800000|2020-07-24 15:50:00|3310.22|3308.72|3309.22|3307.72|3311.22|3309.72|3309.22|3307.72|5966
1595606100000|2020-07-24 15:55:00|3308.22|3306.72|3309.22|3307.72|3310.22|3308.72|3306.22|3304.72|4534
1595606400000|2020-07-24 16:00:00|3310.22|3308.72|3307.22|3305.72|3310.22|3308.72|3306.22|3304.72|6560
1595606700000|2020-07-24 16:05:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|4842
1595607000000|2020-07-24 16:10:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3305.22|3303.72|3032
1595607300000|2020-07-24 16:15:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3305.22|3303.72|2067
1595607600000|2020-07-24 16:20:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|2489
1595607900000|2020-07-24 16:25:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|2846
1595608200000|2020-07-24 16:30:00|3309.22|3307.72|3307.22|3305.72|3309.22|3307.72|3306.22|3304.72|2164
1595608500000|2020-07-24 16:35:00|3308.22|3306.72|3305.22|3303.72|3308.22|3306.72|3305.22|3303.72|6559
1595608800000|2020-07-24 16:40:00|3306.22|3304.72|3304.22|3302.72|3306.22|3304.72|3303.22|3301.72|1915
1595609100000|2020-07-24 16:45:00|3305.22|3303.72|3304.22|3302.72|3305.22|3303.72|3303.22|3301.72|1489
1595609400000|2020-07-24 16:50:00|3303.22|3301.72|3303.22|3301.72|3305.22|3303.72|3302.22|3300.72|7669
1595609700000|2020-07-24 16:55:00|3304.22|3302.72|3303.22|3301.72|3304.22|3302.72|3302.22|3300.72|3958
1595610000000|2020-07-24 17:00:00|3304.22|3302.72|3304.22|3302.72|3306.22|3304.72|3304.22|3302.72|2811
1595610300000|2020-07-24 17:05:00|3305.22|3303.72|3301.22|3299.72|3305.22|3303.72|3300.22|3298.72|2376
1595610600000|2020-07-24 17:10:00|3300.22|3298.72|3296.22|3294.72|3302.22|3300.72|3296.22|3294.72|5882
1595610900000|2020-07-24 17:15:00|3295.22|3293.72|3297.22|3295.72|3297.22|3295.72|3295.22|3293.72|2703
1595611200000|2020-07-24 17:20:00|3298.22|3296.72|3298.22|3296.72|3299.22|3297.72|3297.22|3295.72|1812
1595611500000|2020-07-24 17:25:00|3299.22|3297.72|3302.22|3300.72|3302.22|3300.72|3299.22|3297.72|1960
1595611800000|2020-07-24 17:30:00|3301.22|3299.72|3300.22|3298.72|3302.22|3300.72|3300.22|3298.72|1464
1595612100000|2020-07-24 17:35:00|3301.22|3299.72|3303.22|3301.72|3303.22|3301.72|3300.22|3298.72|1182
1595612400000|2020-07-24 17:40:00|3304.22|3302.72|3304.22|3302.72|3305.22|3303.72|3303.22|3301.72|1919
1595612700000|2020-07-24 17:45:00|3305.22|3303.72|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|2265
1595613000000|2020-07-24 17:50:00|3306.22|3304.72|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|1028
1595613300000|2020-07-24 17:55:00|3306.72|3305.22|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|973
1595613600000|2020-07-24 18:00:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|1093
1595613900000|2020-07-24 18:05:00|3307.22|3305.72|3309.22|3307.72|3310.22|3308.72|3307.22|3305.72|1828
1595614200000|2020-07-24 18:10:00|3310.22|3308.72|3308.22|3306.72|3310.22|3308.72|3307.22|3305.72|1501
1595614500000|2020-07-24 18:15:00|3307.22|3305.72|3308.22|3306.72|3309.22|3307.72|3307.22|3305.72|1748
1595614800000|2020-07-24 18:20:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3308.22|3306.72|1249
1595615100000|2020-07-24 18:25:00|3309.22|3307.72|3312.22|3310.72|3312.22|3310.72|3309.22|3307.72|1303
1595615400000|2020-07-24 18:30:00|3311.22|3309.72|3308.22|3306.72|3311.72|3310.22|3308.22|3306.72|1140
1595615700000|2020-07-24 18:35:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3307.22|3305.72|954
1595616000000|2020-07-24 18:40:00|3309.22|3307.72|3309.22|3307.72|3311.22|3309.72|3308.22|3306.72|521
1595616300000|2020-07-24 18:45:00|3309.72|3308.22|3308.22|3306.72|3310.22|3308.72|3308.22|3306.72|526
1595616600000|2020-07-24 18:50:00|3307.22|3305.72|3307.22|3305.72|3309.22|3307.72|3306.22|3304.72|1060
1595616900000|2020-07-24 18:55:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|762
1595617200000|2020-07-24 19:00:00|3307.72|3306.22|3310.22|3308.72|3310.22|3308.72|3307.22|3305.72|674
1595617500000|2020-07-24 19:05:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3309.22|3307.72|210
1595617800000|2020-07-24 19:10:00|3309.22|3307.72|3309.22|3307.72|3311.22|3309.72|3308.72|3307.22|366
1595618100000|2020-07-24 19:15:00|3308.22|3306.72|3305.22|3303.72|3309.22|3307.72|3304.22|3302.72|997
1595618400000|2020-07-24 19:20:00|3304.72|3303.22|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|530
1595618700000|2020-07-24 19:25:00|3304.72|3303.22|3303.22|3301.72|3306.22|3304.72|3302.22|3300.72|1020
1595619000000|2020-07-24 19:30:00|3302.22|3300.72|3301.22|3299.72|3303.22|3301.72|3300.22|3298.72|1483
1595619300000|2020-07-24 19:35:00|3302.22|3300.72|3305.22|3303.72|3306.22|3304.72|3302.22|3300.72|1643
1595619600000|2020-07-24 19:40:00|3305.72|3304.22|3303.22|3301.72|3306.22|3304.72|3303.22|3301.72|885
1595619900000|2020-07-24 19:45:00|3304.22|3302.72|3304.22|3302.72|3304.22|3302.72|3302.22|3300.72|866
1595620200000|2020-07-24 19:50:00|3303.22|3301.72|3307.22|3305.72|3309.22|3307.72|3302.22|3300.72|1895
1595620500000|2020-07-24 19:55:00|3306.22|3304.72|3307.22|3305.72|3308.22|3306.72|3305.22|3303.72|3283
1595620800000|2020-07-24 20:00:00|3307.77|3304.77|3308.27|3305.27|3309.57|3306.57|3305.97|3302.97|100
1595621100000|2020-07-24 20:05:00|3307.97|3304.97|3308.77|3305.77|3309.27|3306.27|3306.97|3303.97|0
1595621400000|2020-07-24 20:10:00|3308.47|3305.47|3302.87|3299.87|3308.77|3305.77|3302.07|3299.07|0
1595621700000|2020-07-24 20:15:00|3303.07|3300.07|3301.47|3298.47|3303.37|3300.37|3301.07|3298.07|0
1595622000000|2020-07-24 20:20:00|3301.67|3298.67|3302.17|3299.17|3302.27|3299.27|3301.67|3298.67|0
1595622300000|2020-07-24 20:25:00|3302.07|3299.07|3302.07|3299.07|3302.17|3299.17|3301.77|3298.77|0
1595622600000|2020-07-24 20:30:00|3301.97|3298.97|3304.77|3301.77|3304.77|3301.77|3301.97|3298.97|0
1595622900000|2020-07-24 20:35:00|3304.57|3301.57|3303.57|3300.57|3304.77|3301.77|3303.57|3300.57|0
1595623200000|2020-07-24 20:40:00|3303.77|3300.77|3302.97|3299.97|3303.77|3300.77|3302.77|3299.77|0
1595623500000|2020-07-24 20:45:00|3302.77|3299.77|3302.77|3299.77|3303.77|3300.77|3302.27|3299.27|0
1595623800000|2020-07-24 20:50:00|3302.97|3299.97|3302.77|3299.77|3303.57|3300.57|3302.47|3299.47|0
1595624100000|2020-07-24 20:55:00|3302.47|3299.47|3301.77|3298.77|3303.27|3300.27|3301.17|3298.17|0
1595800800000|2020-07-26 22:00:00|3311.27|3308.27|3305.37|3302.37|3312.07|3309.07|3304.87|3301.87|0
1595801100000|2020-07-26 22:05:00|3305.17|3302.17|3303.67|3300.67|3307.17|3304.17|3303.37|3300.37|0
1595801400000|2020-07-26 22:10:00|3303.57|3300.57|3303.07|3300.07|3305.37|3302.37|3301.27|3298.27|0
1595801700000|2020-07-26 22:15:00|3302.87|3299.87|3298.67|3295.67|3304.07|3301.07|3297.67|3294.67|0
1595802000000|2020-07-26 22:20:00|3298.47|3295.47|3297.97|3294.97|3300.87|3297.87|3296.17|3293.17|0
1595802300000|2020-07-26 22:25:00|3298.07|3295.07|3300.77|3297.77|3301.77|3298.77|3297.97|3294.97|0
1595802600000|2020-07-26 22:30:00|3301.07|3298.07|3301.27|3298.27|3302.07|3299.07|3300.07|3297.07|0
1595802900000|2020-07-26 22:35:00|3301.37|3298.37|3302.17|3299.17|3303.07|3300.07|3301.27|3298.27|0
1595803200000|2020-07-26 22:40:00|3302.27|3299.27|3301.07|3298.07|3302.27|3299.27|3300.47|3297.47|0
1595803500000|2020-07-26 22:45:00|3300.77|3297.77|3299.27|3296.27|3301.07|3298.07|3297.17|3294.17|0
1595803800000|2020-07-26 22:50:00|3299.47|3296.47|3298.17|3295.17|3299.77|3296.77|3296.87|3293.87|0
1595804100000|2020-07-26 22:55:00|3298.47|3295.47|3297.47|3294.47|3298.67|3295.67|3295.87|3292.87|0
1595804400000|2020-07-26 23:00:00|3297.67|3294.67|3294.57|3291.57|3299.87|3296.87|3292.07|3289.07|0
1595804700000|2020-07-26 23:05:00|3293.97|3290.97|3293.27|3290.27|3294.37|3291.37|3290.77|3287.77|0
1595805000000|2020-07-26 23:10:00|3293.07|3290.07|3291.27|3288.27|3294.07|3291.07|3291.27|3288.27|0
1595805300000|2020-07-26 23:15:00|3290.97|3287.97|3294.57|3291.57|3294.87|3291.87|3290.27|3287.27|0
1595805600000|2020-07-26 23:20:00|3294.37|3291.37|3293.87|3290.87|3295.67|3292.67|3293.27|3290.27|0
1595805900000|2020-07-26 23:25:00|3293.67|3290.67|3293.07|3290.07|3295.67|3292.67|3292.87|3289.87|0
1595806200000|2020-07-26 23:30:00|3293.27|3290.27|3295.67|3292.67|3296.67|3293.67|3293.07|3290.07|0
1595806500000|2020-07-26 23:35:00|3295.77|3292.77|3297.07|3294.07|3297.97|3294.97|3295.67|3292.67|0
1595806800000|2020-07-26 23:40:00|3296.87|3293.87|3299.07|3296.07|3299.97|3296.97|3296.37|3293.37|0
1595807100000|2020-07-26 23:45:00|3299.27|3296.27|3299.77|3296.77|3300.47|3297.47|3298.97|3295.97|0
1595807400000|2020-07-26 23:50:00|3299.47|3296.47|3301.17|3298.17|3303.77|3300.77|3299.47|3296.47|0
1595807700000|2020-07-26 23:55:00|3300.97|3297.97|3300.67|3297.67|3302.97|3299.97|3300.67|3297.67|0
1595808000000|2020-07-27 00:00:00|3300.97|3297.97|3305.27|3302.27|3305.27|3302.27|3299.37|3296.37|0
1595808300000|2020-07-27 00:05:00|3304.77|3301.77|3307.37|3304.37|3307.47|3304.47|3303.47|3300.47|0
1595808600000|2020-07-27 00:10:00|3307.47|3304.47|3309.97|3306.97|3310.47|3307.47|3306.37|3303.37|0
1595808900000|2020-07-27 00:15:00|3309.77|3306.77|3315.47|3313.47|3316.47|3314.47|3309.47|3306.47|1321
1595809200000|2020-07-27 00:20:00|3314.47|3312.47|3313.47|3311.47|3315.97|3313.97|3312.47|3310.47|913
1595809500000|2020-07-27 00:25:00|3314.47|3312.47|3319.47|3317.47|3319.47|3317.47|3312.47|3310.47|1262
1595809800000|2020-07-27 00:30:00|3319.97|3317.97|3314.47|3312.47|3321.47|3319.47|3314.47|3312.47|601
1595810100000|2020-07-27 00:35:00|3314.97|3312.97|3315.47|3313.47|3316.47|3314.47|3314.47|3312.47|296
1595810400000|2020-07-27 00:40:00|3314.47|3312.47|3316.47|3314.47|3316.47|3314.47|3312.47|3310.47|259
1595810700000|2020-07-27 00:45:00|3317.47|3315.47|3318.47|3316.47|3318.47|3316.47|3316.47|3314.47|305
1595811000000|2020-07-27 00:50:00|3317.97|3315.97|3318.47|3316.47|3318.97|3316.97|3317.47|3315.47|185
1595811300000|2020-07-27 00:55:00|3317.47|3315.47|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|278
1595811600000|2020-07-27 01:00:00|3319.47|3317.47|3321.47|3319.47|3322.47|3320.47|3317.47|3315.47|847
1595811900000|2020-07-27 01:05:00|3321.97|3319.97|3322.47|3320.47|3324.47|3322.47|3321.97|3319.97|201
1595812200000|2020-07-27 01:10:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|561
1595812500000|2020-07-27 01:15:00|3320.47|3318.47|3322.47|3320.47|3323.47|3321.47|3319.47|3317.47|419
1595812800000|2020-07-27 01:20:00|3322.97|3320.97|3321.97|3319.97|3323.47|3321.47|3321.47|3319.47|146
1595813100000|2020-07-27 01:25:00|3322.47|3320.47|3321.47|3319.47|3322.47|3320.47|3319.97|3317.97|268
1595813400000|2020-07-27 01:30:00|3321.97|3319.97|3320.47|3318.47|3323.97|3321.97|3319.47|3317.47|1451
1595813700000|2020-07-27 01:35:00|3319.97|3317.97|3321.47|3319.47|3323.47|3321.47|3319.97|3317.97|717
1595814000000|2020-07-27 01:40:00|3322.47|3320.47|3319.47|3317.47|3322.47|3320.47|3318.47|3316.47|280
1595814300000|2020-07-27 01:45:00|3318.97|3316.97|3320.97|3318.97|3321.47|3319.47|3318.47|3316.47|316
1595814600000|2020-07-27 01:50:00|3321.47|3319.47|3322.47|3320.47|3323.47|3321.47|3320.47|3318.47|283
1595814900000|2020-07-27 01:55:00|3321.47|3319.47|3320.47|3318.47|3323.47|3321.47|3320.47|3318.47|246
1595815200000|2020-07-27 02:00:00|3321.47|3319.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|79
1595815500000|2020-07-27 02:05:00|3320.97|3318.97|3322.47|3320.47|3323.47|3321.47|3319.47|3317.47|186
1595815800000|2020-07-27 02:10:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3321.47|3319.47|41
1595816100000|2020-07-27 02:15:00|3320.47|3318.47|3320.47|3318.47|3320.47|3318.47|3319.47|3317.47|198
1595816400000|2020-07-27 02:20:00|3319.47|3317.47|3319.47|3317.47|3320.47|3318.47|3319.47|3317.47|352
1595816700000|2020-07-27 02:25:00|3320.47|3318.47|3316.47|3314.47|3320.47|3318.47|3315.47|3313.47|347
1595817000000|2020-07-27 02:30:00|3317.47|3315.47|3320.47|3318.47|3320.47|3318.47|3316.47|3314.47|333
1595817300000|2020-07-27 02:35:00|3319.47|3317.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|98
1595817600000|2020-07-27 02:40:00|3319.47|3317.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|443
1595817900000|2020-07-27 02:45:00|3321.47|3319.47|3323.47|3321.47|3325.47|3323.47|3321.47|3319.47|512
1595818200000|2020-07-27 02:50:00|3323.97|3321.97|3323.47|3321.47|3324.47|3322.47|3322.47|3320.47|224
1595818500000|2020-07-27 02:55:00|3323.97|3321.97|3323.47|3321.47|3324.47|3322.47|3322.47|3320.47|104
1595818800000|2020-07-27 03:00:00|3323.97|3321.97|3324.47|3322.47|3324.47|3322.47|3322.47|3320.47|105
1595819100000|2020-07-27 03:05:00|3323.97|3321.97|3322.47|3320.47|3324.47|3322.47|3321.47|3319.47|182
1595819400000|2020-07-27 03:10:00|3323.47|3321.47|3323.47|3321.47|3323.47|3321.47|3322.47|3320.47|87
1595819700000|2020-07-27 03:15:00|3324.47|3322.47|3321.97|3319.97|3325.47|3323.47|3321.47|3319.47|271
1595820000000|2020-07-27 03:20:00|3321.47|3319.47|3323.47|3321.47|3323.47|3321.47|3321.47|3319.47|79
1595820300000|2020-07-27 03:25:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3320.97|3318.97|58
1595820600000|2020-07-27 03:30:00|3322.47|3320.47|3322.47|3320.47|3323.47|3321.47|3321.47|3319.47|117
1595820900000|2020-07-27 03:35:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3321.47|3319.47|131
1595821200000|2020-07-27 03:40:00|3320.97|3318.97|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|159
1595821500000|2020-07-27 03:45:00|3319.47|3317.47|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|326
1595821800000|2020-07-27 03:50:00|3319.47|3317.47|3319.47|3317.47|3320.47|3318.47|3319.47|3317.47|125
1595822100000|2020-07-27 03:55:00|3320.47|3318.47|3320.47|3318.47|3321.47|3319.47|3319.97|3317.97|87
1595822400000|2020-07-27 04:00:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|37
1595822700000|2020-07-27 04:05:00|3320.47|3318.47|3322.47|3320.47|3322.47|3320.47|3320.47|3318.47|35
1595823000000|2020-07-27 04:10:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|312
1595823300000|2020-07-27 04:15:00|3318.47|3316.47|3319.47|3317.47|3319.47|3317.47|3318.47|3316.47|205
1595823600000|2020-07-27 04:20:00|3319.97|3317.97|3319.47|3317.47|3320.47|3318.47|3318.47|3316.47|36
1595823900000|2020-07-27 04:25:00|3320.47|3318.47|3320.47|3318.47|3320.47|3318.47|3319.47|3317.47|58
1595824200000|2020-07-27 04:30:00|3321.47|3319.47|3321.47|3319.47|3321.47|3319.47|3320.47|3318.47|91
1595824500000|2020-07-27 04:35:00|3322.47|3320.47|3321.47|3319.47|3322.47|3320.47|3321.47|3319.47|101
1595824800000|2020-07-27 04:40:00|3320.47|3318.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|315
1595825100000|2020-07-27 04:45:00|3319.47|3317.47|3319.47|3317.47|3319.47|3317.47|3319.47|3317.47|274
1595825400000|2020-07-27 04:50:00|3320.47|3318.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|286
1595825700000|2020-07-27 04:55:00|3318.47|3316.47|3317.47|3315.47|3318.47|3316.47|3317.47|3315.47|111
1595826000000|2020-07-27 05:00:00|3317.97|3315.97|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|170
1595826300000|2020-07-27 05:05:00|3317.47|3315.47|3315.47|3313.47|3317.47|3315.47|3314.47|3312.47|286
1595826600000|2020-07-27 05:10:00|3314.97|3312.97|3314.47|3312.47|3315.47|3313.47|3313.47|3311.47|159
1595826900000|2020-07-27 05:15:00|3313.97|3311.97|3314.47|3312.47|3315.47|3313.47|3313.47|3311.47|128
1595827200000|2020-07-27 05:20:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3314.47|3312.47|47
1595827500000|2020-07-27 05:25:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3314.47|3312.47|156
1595827800000|2020-07-27 05:30:00|3316.47|3314.47|3315.47|3313.47|3316.47|3314.47|3314.47|3312.47|513
1595828100000|2020-07-27 05:35:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3313.47|3311.47|284
1595828400000|2020-07-27 05:40:00|3315.97|3313.97|3316.47|3314.47|3316.47|3314.47|3314.47|3312.47|228
1595828700000|2020-07-27 05:45:00|3316.97|3314.97|3319.47|3317.47|3320.47|3318.47|3316.47|3314.47|802
1595829000000|2020-07-27 05:50:00|3318.47|3316.47|3316.47|3314.47|3319.47|3317.47|3316.47|3314.47|410
1595829300000|2020-07-27 05:55:00|3317.47|3315.47|3315.47|3313.47|3317.47|3315.47|3315.47|3313.47|350
1595829600000|2020-07-27 06:00:00|3315.22|3313.72|3316.22|3314.72|3318.22|3316.72|3314.22|3312.72|1955
1595829900000|2020-07-27 06:05:00|3315.22|3313.72|3312.22|3310.72|3315.22|3313.72|3311.22|3309.72|1596
1595830200000|2020-07-27 06:10:00|3311.22|3309.72|3310.22|3308.72|3312.22|3310.72|3309.22|3307.72|1194
1595830500000|2020-07-27 06:15:00|3310.72|3309.22|3312.22|3310.72|3313.22|3311.72|3310.22|3308.72|970
1595830800000|2020-07-27 06:20:00|3313.22|3311.72|3312.22|3310.72|3313.22|3311.72|3311.22|3309.72|815
1595831100000|2020-07-27 06:25:00|3313.22|3311.72|3310.22|3308.72|3313.22|3311.72|3310.22|3308.72|903
1595831400000|2020-07-27 06:30:00|3311.22|3309.72|3314.22|3312.72|3314.22|3312.72|3310.22|3308.72|1627
1595831700000|2020-07-27 06:35:00|3313.22|3311.72|3313.22|3311.72|3314.22|3312.72|3313.22|3311.72|1004
1595832000000|2020-07-27 06:40:00|3314.22|3312.72|3314.22|3312.72|3315.22|3313.72|3313.22|3311.72|858
1595832300000|2020-07-27 06:45:00|3315.22|3313.72|3312.22|3310.72|3315.22|3313.72|3311.22|3309.72|1833
1595832600000|2020-07-27 06:50:00|3313.22|3311.72|3314.22|3312.72|3314.22|3312.72|3311.22|3309.72|1428
1595832900000|2020-07-27 06:55:00|3315.22|3313.72|3309.22|3307.72|3315.22|3313.72|3309.22|3307.72|2684
1595833200000|2020-07-27 07:00:00|3308.72|3307.22|3310.22|3308.72|3311.22|3309.72|3303.22|3301.72|16214
1595833500000|2020-07-27 07:05:00|3309.22|3307.72|3307.22|3305.72|3312.22|3310.72|3307.22|3305.72|7745
1595833800000|2020-07-27 07:10:00|3308.22|3306.72|3305.22|3303.72|3310.22|3308.72|3305.22|3303.72|8147
1595834100000|2020-07-27 07:15:00|3304.22|3302.72|3300.22|3298.72|3306.22|3304.72|3300.22|3298.72|7543
1595834400000|2020-07-27 07:20:00|3301.22|3299.72|3303.22|3301.72|3304.22|3302.72|3299.22|3297.72|5367
1595834700000|2020-07-27 07:25:00|3302.22|3300.72|3300.22|3298.72|3303.22|3301.72|3298.22|3296.72|5531
1595835000000|2020-07-27 07:30:00|3299.22|3297.72|3298.22|3296.72|3300.22|3298.72|3291.22|3289.72|10376
1595835300000|2020-07-27 07:35:00|3297.22|3295.72|3300.22|3298.72|3303.22|3301.72|3294.22|3292.72|9237
1595835600000|2020-07-27 07:40:00|3300.29|3298.79|3301.29|3299.79|3303.29|3301.79|3298.29|3296.79|6541
1595835900000|2020-07-27 07:45:00|3300.29|3298.79|3301.29|3299.79|3304.29|3302.79|3300.29|3298.79|4106
1595836200000|2020-07-27 07:50:00|3302.29|3300.79|3301.29|3299.79|3303.29|3301.79|3300.29|3298.79|6649
1595836500000|2020-07-27 07:55:00|3302.29|3300.79|3306.29|3304.79|3306.29|3304.79|3300.29|3298.79|4590
1595836800000|2020-07-27 08:00:00|3307.29|3305.79|3314.29|3312.79|3315.29|3313.79|3306.29|3304.79|10294
1595837100000|2020-07-27 08:05:00|3314.79|3313.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|8916
1595837400000|2020-07-27 08:10:00|3315.29|3313.79|3316.29|3314.79|3318.29|3316.79|3314.29|3312.79|3424
1595837700000|2020-07-27 08:15:00|3317.29|3315.79|3314.29|3312.79|3317.29|3315.79|3314.29|3312.79|4092
1595838000000|2020-07-27 08:20:00|3315.29|3313.79|3311.29|3309.79|3315.29|3313.79|3310.29|3308.79|4001
1595838300000|2020-07-27 08:25:00|3312.29|3310.79|3306.29|3304.79|3312.29|3310.79|3305.29|3303.79|5648
1595838600000|2020-07-27 08:30:00|3305.29|3303.79|3309.29|3307.79|3310.29|3308.79|3305.29|3303.79|2159
1595838900000|2020-07-27 08:35:00|3310.29|3308.79|3309.29|3307.79|3312.29|3310.79|3308.29|3306.79|2896
1595839200000|2020-07-27 08:40:00|3310.29|3308.79|3308.29|3306.79|3311.29|3309.79|3308.29|3306.79|2020
1595839500000|2020-07-27 08:45:00|3307.29|3305.79|3304.29|3302.79|3309.29|3307.79|3303.29|3301.79|3256
1595839800000|2020-07-27 08:50:00|3303.29|3301.79|3308.29|3306.79|3308.29|3306.79|3303.29|3301.79|1999
1595840100000|2020-07-27 08:55:00|3307.29|3305.79|3306.29|3304.79|3308.29|3306.79|3304.29|3302.79|4994
1595840400000|2020-07-27 09:00:00|3305.29|3303.79|3303.29|3301.79|3307.29|3305.79|3302.29|3300.79|3993
1595840700000|2020-07-27 09:05:00|3304.29|3302.79|3304.29|3302.79|3306.29|3304.79|3303.29|3301.79|3725
1595841000000|2020-07-27 09:10:00|3305.29|3303.79|3306.29|3304.79|3307.29|3305.79|3305.29|3303.79|4246
1595841300000|2020-07-27 09:15:00|3307.29|3305.79|3314.29|3312.79|3314.29|3312.79|3307.29|3305.79|2198
1595841600000|2020-07-27 09:20:00|3315.29|3313.79|3311.29|3309.79|3316.29|3314.79|3311.29|3309.79|3599
1595841900000|2020-07-27 09:25:00|3312.29|3310.79|3316.29|3314.79|3316.29|3314.79|3311.29|3309.79|1976
1595842200000|2020-07-27 09:30:00|3317.29|3315.79|3317.29|3315.79|3318.29|3316.79|3316.29|3314.79|2368
1595842500000|2020-07-27 09:35:00|3318.29|3316.79|3316.29|3314.79|3318.29|3316.79|3316.29|3314.79|2622
1595842800000|2020-07-27 09:40:00|3317.29|3315.79|3315.29|3313.79|3317.29|3315.79|3315.29|3313.79|1809
1595843100000|2020-07-27 09:45:00|3316.29|3314.79|3313.29|3311.79|3316.29|3314.79|3312.79|3311.29|1672
1595843400000|2020-07-27 09:50:00|3312.29|3310.79|3313.29|3311.79|3314.29|3312.79|3311.29|3309.79|5198
1595843700000|2020-07-27 09:55:00|3314.29|3312.79|3315.29|3313.79|3316.29|3314.79|3314.29|3312.79|1785
1595844000000|2020-07-27 10:00:00|3314.29|3312.79|3314.29|3312.79|3315.29|3313.79|3314.29|3312.79|1881
1595844300000|2020-07-27 10:05:00|3313.29|3311.79|3312.29|3310.79|3314.29|3312.79|3311.29|3309.79|4154
1595844600000|2020-07-27 10:10:00|3311.29|3309.79|3310.29|3308.79|3311.29|3309.79|3310.29|3308.79|1547
1595844900000|2020-07-27 10:15:00|3310.79|3309.29|3313.29|3311.79|3313.29|3311.79|3310.29|3308.79|2431
1595845200000|2020-07-27 10:20:00|3314.29|3312.79|3313.29|3311.79|3315.29|3313.79|3313.29|3311.79|1838
1595845500000|2020-07-27 10:25:00|3312.79|3311.29|3313.29|3311.79|3314.29|3312.79|3311.29|3309.79|2282
1595845800000|2020-07-27 10:30:00|3314.29|3312.79|3315.29|3313.79|3316.29|3314.79|3313.29|3311.79|1792
1595846100000|2020-07-27 10:35:00|3316.29|3314.79|3314.29|3312.79|3316.29|3314.79|3314.29|3312.79|2198
1595846400000|2020-07-27 10:40:00|3313.29|3311.79|3312.29|3310.79|3314.29|3312.79|3312.29|3310.79|3158
1595846700000|2020-07-27 10:45:00|3313.29|3311.79|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|3860
1595847000000|2020-07-27 10:50:00|3312.29|3310.79|3313.29|3311.79|3313.29|3311.79|3311.29|3309.79|1387
1595847300000|2020-07-27 10:55:00|3312.29|3310.79|3312.29|3310.79|3314.29|3312.79|3310.29|3308.79|2075
1595847600000|2020-07-27 11:00:00|3310.29|3308.79|3308.29|3306.79|3312.29|3310.79|3308.29|3306.79|2511
1595847900000|2020-07-27 11:05:00|3307.29|3305.79|3306.29|3304.79|3309.29|3307.79|3304.29|3302.79|3915
1595848200000|2020-07-27 11:10:00|3305.29|3303.79|3307.29|3305.79|3307.29|3305.79|3304.29|3302.79|1532
1595848500000|2020-07-27 11:15:00|3308.29|3306.79|3307.29|3305.79|3308.29|3306.79|3306.29|3304.79|902
1595848800000|2020-07-27 11:20:00|3308.29|3306.79|3308.29|3306.79|3309.29|3307.79|3307.29|3305.79|1413
1595849100000|2020-07-27 11:25:00|3309.29|3307.79|3309.29|3307.79|3309.29|3307.79|3308.29|3306.79|1273
1595849400000|2020-07-27 11:30:00|3309.79|3308.29|3310.29|3308.79|3310.29|3308.79|3309.29|3307.79|1288
1595849700000|2020-07-27 11:35:00|3309.29|3307.79|3308.29|3306.79|3309.29|3307.79|3308.29|3306.79|920
1595850000000|2020-07-27 11:40:00|3308.11|3306.61|3309.11|3307.61|3309.11|3307.61|3307.11|3305.61|905
1595850300000|2020-07-27 11:45:00|3310.11|3308.61|3311.11|3309.61|3311.11|3309.61|3309.11|3307.61|1872
1595850600000|2020-07-27 11:50:00|3312.11|3310.61|3314.11|3312.61|3314.11|3312.61|3312.11|3310.61|5190
1595850900000|2020-07-27 11:55:00|3313.11|3311.61|3312.11|3310.61|3314.11|3312.61|3310.11|3308.61|2774
1595851200000|2020-07-27 12:00:00|3311.11|3309.61|3311.11|3309.61|3313.11|3311.61|3310.11|3308.61|2425
1595851500000|2020-07-27 12:05:00|3312.11|3310.61|3312.11|3310.61|3312.11|3310.61|3310.11|3308.61|3843
1595851800000|2020-07-27 12:10:00|3313.11|3311.61|3311.11|3309.61|3314.11|3312.61|3311.11|3309.61|3102
1595852100000|2020-07-27 12:15:00|3310.11|3308.61|3312.11|3310.61|3312.11|3310.61|3310.11|3308.61|3026
1595852400000|2020-07-27 12:20:00|3313.11|3311.61|3310.11|3308.61|3313.11|3311.61|3310.11|3308.61|5939
1595852700000|2020-07-27 12:25:00|3309.61|3308.11|3310.11|3308.61|3310.11|3308.61|3309.11|3307.61|1104
1595853000000|2020-07-27 12:30:00|3309.11|3307.61|3301.11|3299.61|3310.11|3308.61|3301.11|3299.61|5239
1595853300000|2020-07-27 12:35:00|3302.11|3300.61|3302.11|3300.61|3304.11|3302.61|3301.11|3299.61|3121
1595853600000|2020-07-27 12:40:00|3303.11|3301.61|3299.11|3297.61|3303.11|3301.61|3298.11|3296.61|4954
1595853900000|2020-07-27 12:45:00|3300.11|3298.61|3299.11|3297.61|3301.11|3299.61|3297.11|3295.61|4752
1595854200000|2020-07-27 12:50:00|3298.11|3296.61|3301.11|3299.61|3301.11|3299.61|3296.11|3294.61|5003
1595854500000|2020-07-27 12:55:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|1929
1595854800000|2020-07-27 13:00:00|3301.11|3299.61|3302.11|3300.61|3302.11|3300.61|3301.11|3299.61|6319
1595855100000|2020-07-27 13:05:00|3303.11|3301.61|3303.11|3301.61|3303.11|3301.61|3302.11|3300.61|2710
1595855400000|2020-07-27 13:10:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3304.11|3302.61|1484
1595855700000|2020-07-27 13:15:00|3306.11|3304.61|3306.11|3304.61|3307.11|3305.61|3306.11|3304.61|3855
1595856000000|2020-07-27 13:20:00|3305.11|3303.61|3305.11|3303.61|3305.11|3303.61|3304.11|3302.61|2062
1595856300000|2020-07-27 13:25:00|3306.11|3304.61|3305.11|3303.61|3306.11|3304.61|3304.11|3302.61|1852
1595856600000|2020-07-27 13:30:00|3304.11|3302.61|3302.11|3300.61|3306.11|3304.61|3302.11|3300.61|9470
1595856900000|2020-07-27 13:35:00|3303.11|3301.61|3302.11|3300.61|3304.11|3302.61|3302.11|3300.61|2385
1595857200000|2020-07-27 13:40:00|3303.11|3301.61|3305.11|3303.61|3305.11|3303.61|3302.11|3300.61|7162
1595857500000|2020-07-27 13:45:00|3304.11|3302.61|3309.11|3307.61|3309.11|3307.61|3304.11|3302.61|4281
1595857800000|2020-07-27 13:50:00|3308.11|3306.61|3309.11|3307.61|3309.11|3307.61|3308.11|3306.61|5531
1595858100000|2020-07-27 13:55:00|3308.11|3306.61|3304.11|3302.61|3309.11|3307.61|3303.11|3301.61|9462
1595858400000|2020-07-27 14:00:00|3305.11|3303.61|3307.11|3305.61|3308.11|3306.61|3304.11|3302.61|5329
1595858700000|2020-07-27 14:05:00|3306.11|3304.61|3307.11|3305.61|3309.11|3307.61|3306.11|3304.61|5084
1595859000000|2020-07-27 14:10:00|3306.81|3305.31|3304.81|3303.31|3307.81|3306.31|3304.81|3303.31|2864
1595859300000|2020-07-27 14:15:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3302.81|3301.31|8812
1595859600000|2020-07-27 14:20:00|3307.81|3306.31|3307.81|3306.31|3308.81|3307.31|3305.81|3304.31|7605
1595859900000|2020-07-27 14:25:00|3306.81|3305.31|3309.81|3308.31|3310.81|3309.31|3306.81|3305.31|4597
1595860200000|2020-07-27 14:30:00|3308.81|3307.31|3309.81|3308.31|3310.81|3309.31|3308.81|3307.31|4001
1595860500000|2020-07-27 14:35:00|3308.81|3307.31|3312.81|3311.31|3312.81|3311.31|3308.81|3307.31|6503
1595860800000|2020-07-27 14:40:00|3311.81|3310.31|3312.81|3311.31|3312.81|3311.31|3311.81|3310.31|1944
1595861100000|2020-07-27 14:45:00|3313.81|3312.31|3314.81|3313.31|3315.81|3314.31|3313.81|3312.31|3770
1595861400000|2020-07-27 14:50:00|3315.81|3314.31|3316.81|3315.31|3316.81|3315.31|3314.81|3313.31|3874
1595861700000|2020-07-27 14:55:00|3315.81|3314.31|3312.81|3311.31|3316.81|3315.31|3312.81|3311.31|4291
1595862000000|2020-07-27 15:00:00|3313.81|3312.31|3313.81|3312.31|3313.81|3312.31|3312.81|3311.31|5468
1595862300000|2020-07-27 15:05:00|3314.81|3313.31|3311.81|3310.31|3314.81|3313.31|3310.81|3309.31|9597
1595862600000|2020-07-27 15:10:00|3311.31|3309.81|3311.81|3310.31|3312.81|3311.31|3311.31|3309.81|2607
1595862900000|2020-07-27 15:15:00|3310.81|3309.31|3311.81|3310.31|3311.81|3310.31|3309.81|3308.31|7435
1595863200000|2020-07-27 15:20:00|3310.81|3309.31|3308.81|3307.31|3311.81|3310.31|3307.81|3306.31|8660
1595863500000|2020-07-27 15:25:00|3309.81|3308.31|3306.81|3305.31|3310.81|3309.31|3305.81|3304.31|16550
1595863800000|2020-07-27 15:30:00|3307.81|3306.31|3303.81|3302.31|3307.81|3306.31|3303.81|3302.31|34105
1595864100000|2020-07-27 15:35:00|3302.81|3301.31|3300.81|3299.31|3302.81|3301.31|3297.81|3296.31|24051
1595864400000|2020-07-27 15:40:00|3301.81|3300.31|3300.81|3299.31|3301.81|3300.31|3299.81|3298.31|7825
1595864700000|2020-07-27 15:45:00|3301.81|3300.31|3303.81|3302.31|3303.81|3302.31|3299.81|3298.31|9357
1595865000000|2020-07-27 15:50:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|4252
1595865300000|2020-07-27 15:55:00|3303.81|3302.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|2980
1595865600000|2020-07-27 16:00:00|3303.81|3302.31|3303.81|3302.31|3304.81|3303.31|3302.81|3301.31|4395
1595865900000|2020-07-27 16:05:00|3304.81|3303.31|3302.81|3301.31|3304.81|3303.31|3302.81|3301.31|2153
1595866200000|2020-07-27 16:10:00|3303.81|3302.31|3303.81|3302.31|3303.81|3302.31|3302.81|3301.31|885
1595866500000|2020-07-27 16:15:00|3302.81|3301.31|3300.81|3299.31|3303.81|3302.31|3299.81|3298.31|1891
1595866800000|2020-07-27 16:20:00|3301.81|3300.31|3300.81|3299.31|3302.81|3301.31|3300.81|3299.31|2522
1595867100000|2020-07-27 16:25:00|3301.81|3300.31|3301.81|3300.31|3302.81|3301.31|3300.81|3299.31|1088
1595867400000|2020-07-27 16:30:00|3300.81|3299.31|3301.81|3300.31|3301.81|3300.31|3300.81|3299.31|1883
1595867700000|2020-07-27 16:35:00|3302.81|3301.31|3303.81|3302.31|3303.81|3302.31|3302.81|3301.31|1442
1595868000000|2020-07-27 16:40:00|3304.81|3303.31|3303.81|3302.31|3304.81|3303.31|3303.81|3302.31|794
1595868300000|2020-07-27 16:45:00|3304.81|3303.31|3303.81|3302.31|3304.81|3303.31|3303.81|3302.31|1000
1595868600000|2020-07-27 16:50:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|894
1595868900000|2020-07-27 16:55:00|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|3304.81|3303.31|1215
1595869200000|2020-07-27 17:00:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|353
1595869500000|2020-07-27 17:05:00|3305.81|3304.31|3304.81|3303.31|3305.81|3304.31|3304.81|3303.31|814
1595869800000|2020-07-27 17:10:00|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|553
1595870100000|2020-07-27 17:15:00|||||||||116
1595870400000|2020-07-27 17:20:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|673
1595870700000|2020-07-27 17:25:00|3306.31|3304.81|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|206
1595871000000|2020-07-27 17:30:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|256
1595871300000|2020-07-27 17:35:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|533
1595871600000|2020-07-27 17:40:00|3305.81|3304.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|1231
1595871900000|2020-07-27 17:45:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|603
1595872200000|2020-07-27 17:50:00|3306.81|3305.31|3306.81|3305.31|3306.81|3305.31|3306.81|3305.31|417
1595872500000|2020-07-27 17:55:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|416
1595872800000|2020-07-27 18:00:00|3307.81|3306.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|888
1595873100000|2020-07-27 18:05:00|3308.81|3307.31|3308.81|3307.31|3308.81|3307.31|3307.81|3306.31|797
1595873400000|2020-07-27 18:10:00|3307.81|3306.31|3304.81|3303.31|3307.81|3306.31|3303.81|3302.31|1131
1595873700000|2020-07-27 18:15:00|3303.81|3302.31|3303.81|3302.31|3304.81|3303.31|3302.81|3301.31|438
1595874000000|2020-07-27 18:20:00|3304.81|3303.31|3306.81|3305.31|3306.81|3305.31|3304.81|3303.31|672
1595874300000|2020-07-27 18:25:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|444
1595874600000|2020-07-27 18:30:00|3306.31|3304.81|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|293
1595874900000|2020-07-27 18:35:00|3307.81|3306.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|516
1595875200000|2020-07-27 18:40:00|3306.81|3305.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|1116
1595875500000|2020-07-27 18:45:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|560
1595875800000|2020-07-27 18:50:00|3306.81|3305.31|3303.81|3302.31|3306.81|3305.31|3302.81|3301.31|938
1595876100000|2020-07-27 18:55:00|3302.81|3301.31|3302.81|3301.31|3302.81|3301.31|3301.81|3300.31|437
1595876400000|2020-07-27 19:00:00|3303.81|3302.31|3306.31|3304.81|3306.81|3305.31|3302.81|3301.31|1346
1595876700000|2020-07-27 19:05:00|3305.81|3304.31|3307.81|3306.31|3307.81|3306.31|3305.81|3304.31|1401
1595877000000|2020-07-27 19:10:00|3307.31|3305.81|3308.81|3307.31|3309.81|3308.31|3306.81|3305.31|2301
1595877300000|2020-07-27 19:15:00|3309.81|3308.31|3309.81|3308.31|3310.81|3309.31|3308.81|3307.31|2087
1595877600000|2020-07-27 19:20:00|3310.81|3309.31|3312.81|3311.31|3312.81|3311.31|3310.81|3309.31|2137
1595877900000|2020-07-27 19:25:00|3313.81|3312.31|3312.81|3311.31|3313.81|3312.31|3311.81|3310.31|1128
1595878200000|2020-07-27 19:30:00|3313.81|3312.31|3313.81|3312.31|3315.81|3314.31|3312.81|3311.31|2281
1595878500000|2020-07-27 19:35:00|3314.81|3313.31|3312.81|3311.31|3314.81|3313.31|3311.81|3310.31|1665
1595878800000|2020-07-27 19:40:00|3313.81|3312.31|3314.81|3313.31|3314.81|3313.31|3312.81|3311.31|2258
1595879100000|2020-07-27 19:45:00|3315.81|3314.31|3312.81|3311.31|3315.81|3314.31|3311.81|3310.31|3335
1595879400000|2020-07-27 19:50:00|3311.81|3310.31|3311.81|3310.31|3312.81|3311.31|3310.81|3309.31|2175
1595879700000|2020-07-27 19:55:00|3310.81|3309.31|3309.81|3308.31|3311.81|3310.31|3307.81|3306.31|5067
1595880000000|2020-07-27 20:00:00|3309.26|3306.26|3309.26|3306.26|3310.06|3307.06|3308.26|3305.26|66
1595880300000|2020-07-27 20:05:00|3309.56|3306.56|3311.06|3308.06|3311.36|3308.36|3309.26|3306.26|0
1595880600000|2020-07-27 20:10:00|3310.86|3307.86|3310.36|3307.36|3310.86|3307.86|3309.06|3306.06|0
1595880900000|2020-07-27 20:15:00|3310.26|3307.26|3309.76|3306.76|3310.26|3307.26|3309.46|3306.46|0
1595881200000|2020-07-27 20:20:00|3309.86|3306.86|3310.86|3307.86|3310.86|3307.86|3309.76|3306.76|0
1595881500000|2020-07-27 20:25:00|3310.76|3307.76|3310.26|3307.26|3310.86|3307.86|3310.26|3307.26|0
1595881800000|2020-07-27 20:30:00|3310.46|3307.46|3310.16|3307.16|3311.26|3308.26|3309.96|3306.96|0
1595882100000|2020-07-27 20:35:00|3310.46|3307.46|3310.46|3307.46|3310.66|3307.66|3309.96|3306.96|0
1595882400000|2020-07-27 20:40:00|3310.16|3307.16|3311.26|3308.26|3311.46|3308.46|3310.16|3307.16|0
1595882700000|2020-07-27 20:45:00|3311.46|3308.46|3311.76|3308.76|3311.76|3308.76|3310.96|3307.96|0
1595883000000|2020-07-27 20:50:00|3311.46|3308.46|3312.76|3309.76|3312.96|3309.96|3311.46|3308.46|0
1595883300000|2020-07-27 20:55:00|3312.46|3309.46|3312.06|3309.06|3312.96|3309.96|3311.96|3308.96|0
1595883600000|2020-07-27 21:00:00|3311.96|3308.96|3311.96|3308.96|3311.96|3308.96|3311.66|3308.66|0
1595883900000|2020-07-27 21:05:00|3312.26|3309.26|3312.06|3309.06|3312.26|3309.26|3311.96|3308.96|0
1595884200000|2020-07-27 21:10:00|3311.86|3308.86|3312.06|3309.06|3312.16|3309.16|3311.86|3308.86|0
1595884500000|2020-07-27 21:15:00|3312.16|3309.16|3312.36|3309.36|3312.66|3309.66|3312.06|3309.06|0
1595884800000|2020-07-27 21:20:00|3312.46|3309.46|3312.86|3309.86|3312.86|3309.86|3312.16|3309.16|0
1595885100000|2020-07-27 21:25:00|3312.76|3309.76|3312.76|3309.76|3312.76|3309.76|3312.66|3309.66|0
1595885400000|2020-07-27 21:30:00|3312.66|3309.66|3312.66|3309.66|3312.66|3309.66|3312.66|3309.66|0
1595885700000|2020-07-27 21:35:00|3312.56|3309.56|3313.06|3310.06|3313.06|3310.06|3311.76|3308.76|0
1595886000000|2020-07-27 21:40:00|3312.76|3309.76|3313.76|3310.76|3313.76|3310.76|3312.76|3309.76|0
1595886300000|2020-07-27 21:45:00|3313.66|3310.66|3313.76|3310.76|3313.96|3310.96|3313.66|3310.66|0
1595886600000|2020-07-27 21:50:00|3313.66|3310.66|3313.96|3310.96|3313.96|3310.96|3313.66|3310.66|0
1595886900000|2020-07-27 21:55:00|3313.86|3310.86|3313.96|3310.96|3314.16|3311.16|3313.86|3310.86|0
1595887200000|2020-07-27 22:00:00|3313.76|3310.76|3315.96|3312.96|3316.46|3313.46|3313.76|3310.76|0
1595887500000|2020-07-27 22:05:00|3316.16|3313.16|3315.46|3312.46|3316.26|3313.26|3314.86|3311.86|0
1595887800000|2020-07-27 22:10:00|3315.16|3312.16|3315.46|3312.46|3315.66|3312.66|3315.16|3312.16|0
1595888100000|2020-07-27 22:15:00|3315.16|3312.16|3314.86|3311.86|3315.66|3312.66|3314.86|3311.86|0
1595888400000|2020-07-27 22:20:00|3314.76|3311.76|3314.86|3311.86|3314.86|3311.86|3314.36|3311.36|0
1595888700000|2020-07-27 22:25:00|3315.16|3312.16|3315.16|3312.16|3315.46|3312.46|3314.86|3311.86|0
1595889000000|2020-07-27 22:30:00|3315.26|3312.26|3315.66|3312.66|3315.76|3312.76|3315.26|3312.26|0
1595889300000|2020-07-27 22:35:00|3315.76|3312.76|3315.46|3312.46|3316.16|3313.16|3315.16|3312.16|0
1595889600000|2020-07-27 22:40:00|3315.16|3312.16|3315.46|3312.46|3315.66|3312.66|3314.86|3311.86|0
1595889900000|2020-07-27 22:45:00|3315.66|3312.66|3316.66|3313.66|3316.96|3313.96|3315.66|3312.66|0
1595890200000|2020-07-27 22:50:00|3316.96|3313.96|3316.46|3313.46|3316.96|3313.96|3316.16|3313.16|0
1595890500000|2020-07-27 22:55:00|3315.96|3312.96|3314.36|3311.36|3316.16|3313.16|3313.36|3310.36|0
1595890800000|2020-07-27 23:00:00|3314.66|3311.66|3315.66|3312.66|3316.66|3313.66|3314.36|3311.36|0
1595891100000|2020-07-27 23:05:00|3315.96|3312.96|3314.66|3311.66|3315.96|3312.96|3314.66|3311.66|0
1595891400000|2020-07-27 23:10:00|3314.26|3311.26|3313.96|3310.96|3314.66|3311.66|3313.66|3310.66|0
1595891700000|2020-07-27 23:15:00|3313.86|3310.86|3313.16|3310.16|3314.16|3311.16|3313.16|3310.16|0
1595892000000|2020-07-27 23:20:00|3313.26|3310.26|3313.36|3310.36|3313.66|3310.66|3312.06|3309.06|0
1595892300000|2020-07-27 23:25:00|3313.16|3310.16|3311.36|3308.36|3313.36|3310.36|3311.06|3308.06|0
1595892600000|2020-07-27 23:30:00|3311.06|3308.06|3312.86|3309.86|3312.86|3309.86|3311.06|3308.06|0
1595892900000|2020-07-27 23:35:00|3313.16|3310.16|3313.36|3310.36|3313.86|3310.86|3312.86|3309.86|0
1595893200000|2020-07-27 23:40:00|3313.46|3310.46|3312.36|3309.36|3313.86|3310.86|3311.96|3308.96|0
1595893500000|2020-07-27 23:45:00|3312.56|3309.56|3313.46|3310.46|3313.46|3310.46|3312.36|3309.36|0
1595893800000|2020-07-27 23:50:00|3313.66|3310.66|3314.36|3311.36|3315.16|3312.16|3313.36|3310.36|0
1595894100000|2020-07-27 23:55:00|3314.66|3311.66|3315.16|3312.16|3316.26|3313.26|3314.66|3311.66|0
1595894400000|2020-07-28 00:00:00|3315.46|3312.46|3318.76|3315.76|3319.46|3316.46|3314.16|3311.16|0
1595894700000|2020-07-28 00:05:00|3318.86|3315.86|3316.96|3313.96|3319.46|3316.46|3316.96|3313.96|0
1595895000000|2020-07-28 00:10:00|3316.66|3313.66|3316.66|3313.66|3317.16|3314.16|3316.16|3313.16|0
1595895300000|2020-07-28 00:15:00|3316.46|3313.46|3316.06|3314.06|3317.06|3315.06|3314.06|3312.06|698
1595895600000|2020-07-28 00:20:00|3314.06|3312.06|3313.06|3311.06|3314.06|3312.06|3311.06|3309.06|1145
1595895900000|2020-07-28 00:25:00|3312.06|3310.06|3315.06|3313.06|3315.06|3313.06|3312.06|3310.06|329
1595896200000|2020-07-28 00:30:00|3314.06|3312.06|3314.06|3312.06|3314.06|3312.06|3313.06|3311.06|200
1595896500000|2020-07-28 00:35:00|3315.06|3313.06|3315.06|3313.06|3315.06|3313.06|3314.06|3312.06|147
1595896800000|2020-07-28 00:40:00|3316.06|3314.06|3316.06|3314.06|3316.06|3314.06|3315.06|3313.06|207
1595897100000|2020-07-28 00:45:00|3317.06|3315.06|3318.06|3316.06|3318.06|3316.06|3317.06|3315.06|83
1595897400000|2020-07-28 00:50:00|3319.06|3317.06|3320.06|3318.06|3320.06|3318.06|3318.06|3316.06|439
1595897700000|2020-07-28 00:55:00|3321.06|3319.06|3322.06|3320.06|3322.06|3320.06|3321.06|3319.06|236
1595898000000|2020-07-28 01:00:00|3323.06|3321.06|3325.06|3323.06|3327.06|3325.06|3323.06|3321.06|762
1595898300000|2020-07-28 01:05:00|3326.06|3324.06|3327.06|3325.06|3327.06|3325.06|3325.06|3323.06|105
1595898600000|2020-07-28 01:10:00|3328.06|3326.06|3329.06|3327.06|3329.06|3327.06|3328.06|3326.06|621
1595898900000|2020-07-28 01:15:00|3331.06|3329.06|3331.06|3329.06|3332.06|3330.06|3329.06|3327.06|871
1595899200000|2020-07-28 01:20:00|3332.06|3330.06|3330.06|3328.06|3332.06|3330.06|3330.06|3328.06|213
1595899500000|2020-07-28 01:25:00|3331.06|3329.06|3329.06|3327.06|3331.06|3329.06|3329.06|3327.06|124
1595899800000|2020-07-28 01:30:00|3328.06|3326.06|3327.06|3325.06|3328.06|3326.06|3327.06|3325.06|550
1595900100000|2020-07-28 01:35:00|3326.06|3324.06|3327.06|3325.06|3328.06|3326.06|3326.06|3324.06|352
1595900400000|2020-07-28 01:40:00|3327.56|3325.56|3327.06|3325.06|3328.06|3326.06|3327.06|3325.06|153
1595900700000|2020-07-28 01:45:00|3327.56|3325.56|3326.06|3324.06|3328.06|3326.06|3325.06|3323.06|264
1595901000000|2020-07-28 01:50:00|3325.56|3323.56|3325.06|3323.06|3326.06|3324.06|3324.06|3322.06|314
1595901300000|2020-07-28 01:55:00|3324.06|3322.06|3325.06|3323.06|3325.06|3323.06|3324.06|3322.06|258
1595901600000|2020-07-28 02:00:00|3326.06|3324.06|3324.06|3322.06|3327.06|3325.06|3323.06|3321.06|268
1595901900000|2020-07-28 02:05:00|3323.56|3321.56|3323.06|3321.06|3324.06|3322.06|3323.06|3321.06|67
1595902200000|2020-07-28 02:10:00|3324.06|3322.06|3324.06|3322.06|3324.56|3322.56|3322.56|3320.56|102
1595902500000|2020-07-28 02:15:00|3324.56|3322.56|3327.06|3325.06|3327.06|3325.06|3324.06|3322.06|99
1595902800000|2020-07-28 02:20:00|3326.56|3324.56|3324.06|3322.06|3327.06|3325.06|3324.06|3322.06|100
1595903100000|2020-07-28 02:25:00|3323.06|3321.06|3324.06|3322.06|3324.06|3322.06|3323.06|3321.06|138
1595903400000|2020-07-28 02:30:00|3325.06|3323.06|3326.06|3324.06|3326.06|3324.06|3325.06|3323.06|130
1595903700000|2020-07-28 02:35:00|3325.06|3323.06|3325.06|3323.06|3326.06|3324.06|3325.06|3323.06|87
1595904000000|2020-07-28 02:40:00|3324.06|3322.06|3324.06|3322.06|3324.06|3322.06|3324.06|3322.06|111
1595904300000|2020-07-28 02:45:00|3323.06|3321.06|3324.06|3322.06|3324.06|3322.06|3323.06|3321.06|28
1595904600000|2020-07-28 02:50:00|3323.56|3321.56|3323.06|3321.06|3324.06|3322.06|3323.06|3321.06|40
1595904900000|2020-07-28 02:55:00|3322.06|3320.06|3322.06|3320.06|3322.06|3320.06|3322.06|3320.06|63
1595905200000|2020-07-28 03:00:00|3322.56|3320.56|3321.06|3319.06|3322.56|3320.56|3321.06|3319.06|145
1595905500000|2020-07-28 03:05:00|3320.06|3318.06|3318.06|3316.06|3321.06|3319.06|3318.06|3316.06|662
1595905800000|2020-07-28 03:10:00|3319.06|3317.06|3318.06|3316.06|3320.06|3318.06|3317.06|3315.06|491
1595906100000|2020-07-28 03:15:00|3317.56|3315.56|3315.06|3313.06|3318.06|3316.06|3314.06|3312.06|127
1595906400000|2020-07-28 03:20:00|3316.06|3314.06|3314.06|3312.06|3316.06|3314.06|3314.06|3312.06|311
1595906700000|2020-07-28 03:25:00|3315.06|3313.06|3317.06|3315.06|3317.06|3315.06|3314.06|3312.06|580
1595907000000|2020-07-28 03:30:00|3318.06|3316.06|3317.06|3315.06|3318.06|3316.06|3315.06|3313.06|97
1595907300000|2020-07-28 03:35:00|3318.06|3316.06|3316.06|3314.06|3318.56|3316.56|3316.06|3314.06|243
1595907600000|2020-07-28 03:40:00|3315.06|3313.06|3313.06|3311.06|3316.06|3314.06|3313.06|3311.06|172
1595907900000|2020-07-28 03:45:00|3314.06|3312.06|3313.06|3311.06|3314.06|3312.06|3313.06|3311.06|351
1595908200000|2020-07-28 03:50:00|3312.06|3310.06|3310.06|3308.06|3313.06|3311.06|3310.06|3308.06|353
1595908500000|2020-07-28 03:55:00|3309.56|3307.56|3311.06|3309.06|3311.56|3309.56|3307.06|3305.06|546
1595908800000|2020-07-28 04:00:00|3310.56|3308.56|3312.06|3310.06|3313.06|3311.06|3310.56|3308.56|125
1595909100000|2020-07-28 04:05:00|3311.06|3309.06|3311.06|3309.06|3312.06|3310.06|3311.06|3309.06|256
1595909400000|2020-07-28 04:10:00|3310.06|3308.06|3309.56|3307.56|3311.06|3309.06|3309.06|3307.06|80
1595909700000|2020-07-28 04:15:00|3309.06|3307.06|3308.06|3306.06|3311.06|3309.06|3307.06|3305.06|289
1595910000000|2020-07-28 04:20:00|3309.06|3307.06|3310.06|3308.06|3310.06|3308.06|3308.56|3306.56|80
1595910300000|2020-07-28 04:25:00|3311.06|3309.06|3311.06|3309.06|3312.06|3310.06|3310.06|3308.06|399
1595910600000|2020-07-28 04:30:00|3312.06|3310.06|3312.56|3310.56|3313.06|3311.06|3312.06|3310.06|87
1595910900000|2020-07-28 04:35:00|3313.06|3311.06|3312.06|3310.06|3313.06|3311.06|3311.56|3309.56|25
1595911200000|2020-07-28 04:40:00|3311.06|3309.06|3311.06|3309.06|3311.56|3309.56|3310.06|3308.06|308
1595911500000|2020-07-28 04:45:00|3312.06|3310.06|3314.06|3312.06|3314.06|3312.06|3311.56|3309.56|274
1595911800000|2020-07-28 04:50:00|3314.56|3312.56|3314.06|3312.06|3315.06|3313.06|3314.06|3312.06|111
1595912100000|2020-07-28 04:55:00|3313.06|3311.06|3313.06|3311.06|3313.06|3311.06|3313.06|3311.06|107
1595912400000|2020-07-28 05:00:00|3312.06|3310.06|3310.56|3308.56|3313.06|3311.06|3310.06|3308.06|133
1595912700000|2020-07-28 05:05:00|3310.06|3308.06|3310.06|3308.06|3310.06|3308.06|3308.06|3306.06|160
1595913000000|2020-07-28 05:10:00|3311.06|3309.06|3311.06|3309.06|3313.06|3311.06|3311.06|3309.06|255
1595913300000|2020-07-28 05:15:00|3310.06|3308.06|3312.06|3310.06|3312.06|3310.06|3310.06|3308.06|34
1595913600000|2020-07-28 05:20:00|3311.56|3309.56|3309.06|3307.06|3311.56|3309.56|3309.06|3307.06|59
1595913900000|2020-07-28 05:25:00|3310.06|3308.06|3310.06|3308.06|3310.06|3308.06|3308.06|3306.06|269
1595914200000|2020-07-28 05:30:00|3309.06|3307.06|3310.06|3308.06|3311.06|3309.06|3308.06|3306.06|194
1595914500000|2020-07-28 05:35:00|3309.06|3307.06|3309.06|3307.06|3310.06|3308.06|3308.06|3306.06|399
1595914800000|2020-07-28 05:40:00|3308.56|3306.56|3306.06|3304.06|3309.06|3307.06|3306.06|3304.06|437
1595915100000|2020-07-28 05:45:00|3305.06|3303.06|3305.56|3303.56|3306.06|3304.06|3305.06|3303.06|254
1595915400000|2020-07-28 05:50:00|3305.06|3303.06|3308.06|3306.06|3308.06|3306.06|3305.06|3303.06|320
1595915700000|2020-07-28 05:55:00|3307.56|3305.56|3310.06|3308.06|3310.06|3308.06|3307.06|3305.06|394
1595916000000|2020-07-28 06:00:00|3309.81|3308.31|3309.81|3308.31|3310.81|3309.31|3305.81|3304.31|970
1595916300000|2020-07-28 06:05:00|3310.31|3308.81|3310.81|3309.31|3312.31|3310.81|3309.81|3308.31|911
1595916600000|2020-07-28 06:10:00|3310.31|3308.81|3309.81|3308.31|3310.81|3309.31|3309.81|3308.31|368
1595916900000|2020-07-28 06:15:00|3310.31|3308.81|3308.81|3307.31|3310.81|3309.31|3308.81|3307.31|562
1595917200000|2020-07-28 06:20:00|3309.81|3308.31|3308.81|3307.31|3309.81|3308.31|3307.81|3306.31|376
1595917500000|2020-07-28 06:25:00|3308.31|3306.81|3308.81|3307.31|3309.81|3308.31|3307.81|3306.31|556
1595917800000|2020-07-28 06:30:00|3309.81|3308.31|3310.81|3309.31|3312.81|3311.31|3309.81|3308.31|2819
1595918100000|2020-07-28 06:35:00|3311.31|3309.81|3311.81|3310.31|3312.81|3311.31|3311.31|3309.81|667
1595918400000|2020-07-28 06:40:00|3312.81|3311.31|3313.81|3312.31|3313.81|3312.31|3311.81|3310.31|641
1595918700000|2020-07-28 06:45:00|3312.81|3311.31|3312.81|3311.31|3313.81|3312.31|3312.81|3311.31|996
1595919000000|2020-07-28 06:50:00|3312.31|3310.81|3310.81|3309.31|3312.81|3311.31|3310.81|3309.31|801
1595919300000|2020-07-28 06:55:00|3309.81|3308.31|3306.81|3305.31|3309.81|3308.31|3306.81|3305.31|1349
1595919600000|2020-07-28 07:00:00|3307.81|3306.31|3304.81|3303.31|3308.81|3307.31|3304.81|3303.31|7721
1595919900000|2020-07-28 07:05:00|3305.81|3304.31|3315.81|3314.31|3318.81|3317.31|3305.81|3304.31|11329
1595920200000|2020-07-28 07:10:00|3314.81|3313.31|3316.81|3315.31|3317.81|3316.31|3313.81|3312.31|6712
1595920500000|2020-07-28 07:15:00|3315.81|3314.31|3310.81|3309.31|3316.81|3315.31|3310.81|3309.31|7964
1595920800000|2020-07-28 07:20:00|3308.81|3307.31|3304.81|3303.31|3310.81|3309.31|3304.81|3303.31|8257
1595921100000|2020-07-28 07:25:00|3305.81|3304.31|3306.81|3305.31|3309.81|3308.31|3305.81|3304.31|7031
1595921400000|2020-07-28 07:30:00|3307.31|3305.81|3307.81|3306.31|3308.81|3307.31|3301.81|3300.31|9042
1595921700000|2020-07-28 07:35:00|3306.81|3305.31|3311.81|3310.31|3311.81|3310.31|3304.81|3303.31|4681
1595922000000|2020-07-28 07:40:00|3311.53|3310.03|3313.53|3312.03|3313.53|3312.03|3310.53|3309.03|4396
1595922300000|2020-07-28 07:45:00|3312.53|3311.03|3310.53|3309.03|3312.53|3311.03|3310.53|3309.03|7029
1595922600000|2020-07-28 07:50:00|3309.53|3308.03|3303.53|3302.03|3311.53|3310.03|3303.53|3302.03|5711
1595922900000|2020-07-28 07:55:00|3304.53|3303.03|3304.53|3303.03|3307.53|3306.03|3304.53|3303.03|4742
1595923200000|2020-07-28 08:00:00|3305.53|3304.03|3306.53|3305.03|3306.53|3305.03|3304.53|3303.03|3716
1595923500000|2020-07-28 08:05:00|3305.53|3304.03|3304.53|3303.03|3308.53|3307.03|3304.53|3303.03|6436
1595923800000|2020-07-28 08:10:00|3305.53|3304.03|3308.53|3307.03|3309.53|3308.03|3305.53|3304.03|4161
1595924100000|2020-07-28 08:15:00|3309.53|3308.03|3308.53|3307.03|3309.53|3308.03|3308.53|3307.03|3909
1595924400000|2020-07-28 08:20:00|3309.53|3308.03|3308.53|3307.03|3309.53|3308.03|3307.53|3306.03|3938
1595924700000|2020-07-28 08:25:00|3309.53|3308.03|3309.53|3308.03|3313.53|3312.03|3309.53|3308.03|5769
1595925000000|2020-07-28 08:30:00|3310.03|3308.53|3311.53|3310.03|3311.53|3310.03|3309.03|3307.53|4711
1595925300000|2020-07-28 08:35:00|3312.53|3311.03|3314.53|3313.03|3314.53|3313.03|3312.53|3311.03|5036
1595925600000|2020-07-28 08:40:00|3313.53|3312.03|3313.53|3312.03|3314.53|3313.03|3312.53|3311.03|2383
1595925900000|2020-07-28 08:45:00|3314.53|3313.03|3314.53|3313.03|3315.53|3314.03|3311.53|3310.03|4194
1595926200000|2020-07-28 08:50:00|3315.53|3314.03|3314.53|3313.03|3315.53|3314.03|3314.53|3313.03|1294
1595926500000|2020-07-28 08:55:00|3313.53|3312.03|3315.53|3314.03|3315.53|3314.03|3313.53|3312.03|1619
1595926800000|2020-07-28 09:00:00|3314.53|3313.03|3315.53|3314.03|3316.53|3315.03|3313.53|3312.03|4157
1595927100000|2020-07-28 09:05:00|3314.53|3313.03|3313.53|3312.03|3315.53|3314.03|3313.53|3312.03|1850
1595927400000|2020-07-28 09:10:00|3314.53|3313.03|3314.53|3313.03|3315.53|3314.03|3313.53|3312.03|2554
1595927700000|2020-07-28 09:15:00|3315.53|3314.03|3313.53|3312.03|3315.53|3314.03|3313.53|3312.03|1944
1595928000000|2020-07-28 09:20:00|3312.53|3311.03|3309.53|3308.03|3312.53|3311.03|3308.53|3307.03|4215
1595928300000|2020-07-28 09:25:00|3308.53|3307.03|3308.53|3307.03|3310.53|3309.03|3308.53|3307.03|2805
1595928600000|2020-07-28 09:30:00|3309.53|3308.03|3307.53|3306.03|3309.53|3308.03|3305.53|3304.03|6340
1595928900000|2020-07-28 09:35:00|3308.53|3307.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|2154
1595929200000|2020-07-28 09:40:00|3309.53|3308.03|3305.53|3304.03|3309.53|3308.03|3305.53|3304.03|4293
1595929500000|2020-07-28 09:45:00|3304.53|3303.03|3304.53|3303.03|3306.53|3305.03|3303.53|3302.03|6863
1595929800000|2020-07-28 09:50:00|3303.53|3302.03|3299.53|3298.03|3304.53|3303.03|3298.53|3297.03|8745
1595930100000|2020-07-28 09:55:00|3298.53|3297.03|3297.53|3296.03|3298.53|3297.03|3295.53|3294.03|7601
1595930400000|2020-07-28 10:00:00|3296.53|3295.03|3294.53|3293.03|3297.53|3296.03|3294.53|3293.03|7939
1595930700000|2020-07-28 10:05:00|3293.53|3292.03|3285.53|3284.03|3293.53|3292.03|3281.53|3280.03|15680
1595931000000|2020-07-28 10:10:00|3284.53|3283.03|3283.53|3282.03|3284.53|3283.03|3279.53|3278.03|13797
1595931300000|2020-07-28 10:15:00|3282.53|3281.03|3287.53|3286.03|3287.53|3286.03|3281.53|3280.03|8170
1595931600000|2020-07-28 10:20:00|3286.53|3285.03|3287.53|3286.03|3288.53|3287.03|3286.53|3285.03|3291
1595931900000|2020-07-28 10:25:00|3286.53|3285.03|3287.53|3286.03|3288.53|3287.03|3286.53|3285.03|7307
1595932200000|2020-07-28 10:30:00|3286.53|3285.03|3289.53|3288.03|3289.53|3288.03|3286.53|3285.03|2241
1595932500000|2020-07-28 10:35:00|3288.53|3287.03|3289.53|3288.03|3290.53|3289.03|3288.53|3287.03|4005
1595932800000|2020-07-28 10:40:00|3290.53|3289.03|3288.53|3287.03|3290.53|3289.03|3288.53|3287.03|2225
1595933100000|2020-07-28 10:45:00|3289.53|3288.03|3290.53|3289.03|3290.53|3289.03|3288.53|3287.03|2391
1595933400000|2020-07-28 10:50:00|3289.53|3288.03|3290.53|3289.03|3290.53|3289.03|3289.53|3288.03|803
1595933700000|2020-07-28 10:55:00|3292.53|3291.03|3293.53|3292.03|3293.53|3292.03|3291.53|3290.03|4396
1595934000000|2020-07-28 11:00:00|3292.53|3291.03|3293.53|3292.03|3293.53|3292.03|3291.53|3290.03|6079
1595934300000|2020-07-28 11:05:00|3292.53|3291.03|3292.53|3291.03|3293.53|3292.03|3292.53|3291.03|2067
1595934600000|2020-07-28 11:10:00|3293.53|3292.03|3290.53|3289.03|3293.53|3292.03|3290.53|3289.03|4059
1595934900000|2020-07-28 11:15:00|3289.53|3288.03|3285.53|3284.03|3289.53|3288.03|3284.53|3283.03|3048
1595935200000|2020-07-28 11:20:00|3284.53|3283.03|3287.53|3286.03|3287.53|3286.03|3283.53|3282.03|3706
1595935500000|2020-07-28 11:25:00|3286.53|3285.03|3284.53|3283.03|3287.53|3286.03|3284.53|3283.03|1312
1595935800000|2020-07-28 11:30:00|3283.53|3282.03|3283.53|3282.03|3285.53|3284.03|3282.53|3281.03|4229
1595936100000|2020-07-28 11:35:00|3284.53|3283.03|3283.53|3282.03|3284.53|3283.03|3282.53|3281.03|2572
1595936400000|2020-07-28 11:40:00|3283.82|3282.32|3284.82|3283.32|3284.82|3283.32|3281.82|3280.32|7385
1595936700000|2020-07-28 11:45:00|3283.82|3282.32|3287.82|3286.32|3288.82|3287.32|3283.82|3282.32|1077
1595937000000|2020-07-28 11:50:00|3288.32|3286.82|3284.82|3283.32|3288.82|3287.32|3284.82|3283.32|1759
1595937300000|2020-07-28 11:55:00|3285.82|3284.32|3285.82|3284.32|3286.82|3285.32|3284.82|3283.32|2949
1595937600000|2020-07-28 12:00:00|3286.82|3285.32|3283.82|3282.32|3286.82|3285.32|3283.82|3282.32|6325
1595937900000|2020-07-28 12:05:00|3282.82|3281.32|3287.82|3286.32|3287.82|3286.32|3280.82|3279.32|2980
1595938200000|2020-07-28 12:10:00|3286.82|3285.32|3289.82|3288.32|3290.82|3289.32|3286.82|3285.32|3173
1595938500000|2020-07-28 12:15:00|3289.32|3287.82|3287.82|3286.32|3290.82|3289.32|3287.82|3286.32|1880
1595938800000|2020-07-28 12:20:00|3288.32|3286.82|3288.82|3287.32|3288.82|3287.32|3287.82|3286.32|1845
1595939100000|2020-07-28 12:25:00|3289.82|3288.32|3290.82|3289.32|3291.82|3290.32|3288.82|3287.32|3128
1595939400000|2020-07-28 12:30:00|3291.82|3290.32|3292.82|3291.32|3292.82|3291.32|3290.82|3289.32|2815
1595939700000|2020-07-28 12:35:00|3291.82|3290.32|3291.82|3290.32|3293.82|3292.32|3291.82|3290.32|1946
1595940000000|2020-07-28 12:40:00|3292.82|3291.32|3292.82|3291.32|3293.82|3292.32|3292.82|3291.32|1638
1595940300000|2020-07-28 12:45:00|3291.82|3290.32|3290.82|3289.32|3292.82|3291.32|3290.82|3289.32|3239
1595940600000|2020-07-28 12:50:00|3291.82|3290.32|3289.82|3288.32|3291.82|3290.32|3288.82|3287.32|3222
1595940900000|2020-07-28 12:55:00|3288.82|3287.32|3291.82|3290.32|3291.82|3290.32|3287.82|3286.32|1914
1595941200000|2020-07-28 13:00:00|3290.82|3289.32|3289.82|3288.32|3290.82|3289.32|3288.82|3287.32|3799
1595941500000|2020-07-28 13:05:00|3288.82|3287.32|3291.82|3290.32|3291.82|3290.32|3288.82|3287.32|2317
1595941800000|2020-07-28 13:10:00|3290.82|3289.32|3290.82|3289.32|3290.82|3289.32|3288.82|3287.32|4081
1595942100000|2020-07-28 13:15:00|3291.82|3290.32|3293.82|3292.32|3293.82|3292.32|3291.82|3290.32|2709
1595942400000|2020-07-28 13:20:00|3292.82|3291.32|3295.82|3294.32|3295.82|3294.32|3292.82|3291.32|3604
1595942700000|2020-07-28 13:25:00|3294.82|3293.32|3293.82|3292.32|3295.82|3294.32|3293.82|3292.32|2919
1595943000000|2020-07-28 13:30:00|3294.82|3293.32|3295.82|3294.32|3297.82|3296.32|3291.82|3290.32|11281
1595943300000|2020-07-28 13:35:00|3294.82|3293.32|3293.82|3292.32|3296.82|3295.32|3290.82|3289.32|6037
1595943600000|2020-07-28 13:40:00|3293.32|3291.82|3292.82|3291.32|3293.82|3292.32|3290.82|3289.32|2356
1595943900000|2020-07-28 13:45:00|3291.82|3290.32|3290.82|3289.32|3294.82|3293.32|3290.82|3289.32|3528
1595944200000|2020-07-28 13:50:00|3289.82|3288.32|3288.82|3287.32|3290.82|3289.32|3287.82|3286.32|10862
1595944500000|2020-07-28 13:55:00|3286.82|3285.32|3289.82|3288.32|3290.82|3289.32|3286.82|3285.32|9751
1595944800000|2020-07-28 14:00:00|3290.82|3289.32|3291.82|3290.32|3292.82|3291.32|3289.82|3288.32|7136
1595945100000|2020-07-28 14:05:00|3290.82|3289.32|3296.82|3295.32|3296.82|3295.32|3290.82|3289.32|5198
1595945400000|2020-07-28 14:10:00|3296.76|3295.26|3296.76|3295.26|3297.76|3296.26|3293.76|3292.26|4809
1595945700000|2020-07-28 14:15:00|3297.76|3296.26|3301.76|3300.26|3301.76|3300.26|3296.76|3295.26|9152
1595946000000|2020-07-28 14:20:00|3300.76|3299.26|3303.76|3302.26|3303.76|3302.26|3300.76|3299.26|10664
1595946300000|2020-07-28 14:25:00|3304.26|3302.76|3302.76|3301.26|3304.76|3303.26|3298.76|3297.26|10178
1595946600000|2020-07-28 14:30:00|3303.76|3302.26|3296.76|3295.26|3303.76|3302.26|3296.76|3295.26|4882
1595946900000|2020-07-28 14:35:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3296.76|3295.26|2623
1595947200000|2020-07-28 14:40:00|3299.76|3298.26|3299.76|3298.26|3300.76|3299.26|3298.76|3297.26|4186
1595947500000|2020-07-28 14:45:00|3298.76|3297.26|3298.76|3297.26|3300.76|3299.26|3297.76|3296.26|2778
1595947800000|2020-07-28 14:50:00|3299.76|3298.26|3300.76|3299.26|3300.76|3299.26|3298.76|3297.26|8015
1595948100000|2020-07-28 14:55:00|3299.76|3298.26|3301.76|3300.26|3303.76|3302.26|3299.76|3298.26|4168
1595948400000|2020-07-28 15:00:00|3302.26|3300.76|3297.76|3296.26|3303.76|3302.26|3297.76|3296.26|4443
1595948700000|2020-07-28 15:05:00|3296.76|3295.26|3299.76|3298.26|3300.76|3299.26|3295.76|3294.26|10213
1595949000000|2020-07-28 15:10:00|3300.76|3299.26|3307.76|3306.26|3308.76|3307.26|3299.76|3298.26|9371
1595949300000|2020-07-28 15:15:00|3306.76|3305.26|3303.76|3302.26|3308.76|3307.26|3303.76|3302.26|6292
1595949600000|2020-07-28 15:20:00|3304.76|3303.26|3306.76|3305.26|3307.76|3306.26|3303.76|3302.26|6888
1595949900000|2020-07-28 15:25:00|3305.76|3304.26|3307.76|3306.26|3308.76|3307.26|3305.76|3304.26|14899
1595950200000|2020-07-28 15:30:00|3306.76|3305.26|3304.76|3303.26|3307.76|3306.26|3304.76|3303.26|33795
1595950500000|2020-07-28 15:35:00|3305.76|3304.26|3307.76|3306.26|3307.76|3306.26|3302.76|3301.26|23378
1595950800000|2020-07-28 15:40:00|3306.76|3305.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|6231
1595951100000|2020-07-28 15:45:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|6354
1595951400000|2020-07-28 15:50:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|2580
1595951700000|2020-07-28 15:55:00|3305.76|3304.26|3303.76|3302.26|3305.76|3304.26|3303.76|3302.26|2399
1595952000000|2020-07-28 16:00:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3301.76|3300.26|12756
1595952300000|2020-07-28 16:05:00|3301.76|3300.26|3303.76|3302.26|3303.76|3302.26|3300.76|3299.26|2618
1595952600000|2020-07-28 16:10:00|3302.76|3301.26|3303.76|3302.26|3304.76|3303.26|3302.76|3301.26|882
1595952900000|2020-07-28 16:15:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3302.76|3301.26|1603
1595953200000|2020-07-28 16:20:00|3303.26|3301.76|3304.76|3303.26|3304.76|3303.26|3302.76|3301.26|1385
1595953500000|2020-07-28 16:25:00|3305.76|3304.26|3304.76|3303.26|3305.76|3304.26|3303.76|3302.26|1339
1595953800000|2020-07-28 16:30:00|3303.76|3302.26|3305.76|3304.26|3305.76|3304.26|3303.76|3302.26|964
1595954100000|2020-07-28 16:35:00|3305.26|3303.76|3305.76|3304.26|3305.76|3304.26|3304.76|3303.26|738
1595954400000|2020-07-28 16:40:00|3305.26|3303.76|3304.76|3303.26|3305.76|3304.26|3304.76|3303.26|413
1595954700000|2020-07-28 16:45:00|3305.76|3304.26|3305.76|3304.26|3306.76|3305.26|3304.76|3303.26|648
1595955000000|2020-07-28 16:50:00|3306.76|3305.26|3305.76|3304.26|3306.76|3305.26|3305.76|3304.26|1032
1595955300000|2020-07-28 16:55:00|3306.76|3305.26|3306.76|3305.26|3306.76|3305.26|3304.76|3303.26|1619
1595955600000|2020-07-28 17:00:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|467
1595955900000|2020-07-28 17:05:00|3305.76|3304.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|580
1595956200000|2020-07-28 17:10:00|3307.26|3305.76|3304.76|3303.26|3307.26|3305.76|3304.76|3303.26|460
1595956500000|2020-07-28 17:15:00|3305.76|3304.26|3305.76|3304.26|3305.76|3304.26|3304.76|3303.26|1151
1595956800000|2020-07-28 17:20:00|3306.76|3305.26|3306.76|3305.26|3307.76|3306.26|3306.76|3305.26|574
1595957100000|2020-07-28 17:25:00|3307.26|3305.76|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|152
1595957400000|2020-07-28 17:30:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|1127
1595957700000|2020-07-28 17:35:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|159
1595958000000|2020-07-28 17:40:00|3307.76|3306.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|540
1595958300000|2020-07-28 17:45:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|263
1595958600000|2020-07-28 17:50:00|3309.26|3307.76|3308.76|3307.26|3309.76|3308.26|3308.76|3307.26|460
1595958900000|2020-07-28 17:55:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|395
1595959200000|2020-07-28 18:00:00|3307.76|3306.26|3307.76|3306.26|3308.76|3307.26|3306.76|3305.26|581
1595959500000|2020-07-28 18:05:00|3307.26|3305.76|3307.76|3306.26|3307.76|3306.26|3306.76|3305.26|157
1595959800000|2020-07-28 18:10:00|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|1209
1595960100000|2020-07-28 18:15:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|2104
1595960400000|2020-07-28 18:20:00|3307.76|3306.26|3308.76|3307.26|3309.76|3308.26|3307.76|3306.26|395
1595960700000|2020-07-28 18:25:00|3307.76|3306.26|3307.76|3306.26|3307.76|3306.26|3307.76|3306.26|273
1595961000000|2020-07-28 18:30:00|3308.26|3306.76|3307.76|3306.26|3308.76|3307.26|3307.76|3306.26|344
1595961300000|2020-07-28 18:35:00|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|74
1595961600000|2020-07-28 18:40:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3306.76|3305.26|563
1595961900000|2020-07-28 18:45:00|3307.76|3306.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|648
1595962200000|2020-07-28 18:50:00|3305.76|3304.26|3307.76|3306.26|3307.76|3306.26|3305.76|3304.26|225
1595962500000|2020-07-28 18:55:00|3308.76|3307.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|336
1595962800000|2020-07-28 19:00:00|3306.26|3304.76|3303.76|3302.26|3306.76|3305.26|3303.76|3302.26|763
1595963100000|2020-07-28 19:05:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3301.76|3300.26|799
1595963400000|2020-07-28 19:10:00|3303.76|3302.26|3301.76|3300.26|3303.76|3302.26|3300.76|3299.26|411
1595963700000|2020-07-28 19:15:00|3300.76|3299.26|3302.76|3301.26|3302.76|3301.26|3300.76|3299.26|659
1595964000000|2020-07-28 19:20:00|3301.76|3300.26|3301.76|3300.26|3302.76|3301.26|3301.76|3300.26|300
1595964300000|2020-07-28 19:25:00|3302.76|3301.26|3299.76|3298.26|3302.76|3301.26|3299.76|3298.26|1512
1595964600000|2020-07-28 19:30:00|3300.26|3298.76|3298.76|3297.26|3302.76|3301.26|3298.26|3296.76|1164
1595964900000|2020-07-28 19:35:00|3299.76|3298.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|951
1595965200000|2020-07-28 19:40:00|3297.76|3296.26|3297.76|3296.26|3298.76|3297.26|3296.76|3295.26|853
1595965500000|2020-07-28 19:45:00|3298.76|3297.26|3294.76|3293.26|3298.76|3297.26|3294.76|3293.26|2712
1595965800000|2020-07-28 19:50:00|3293.76|3292.26|3292.76|3291.26|3293.76|3292.26|3291.76|3290.26|2822
1595966100000|2020-07-28 19:55:00|3293.76|3292.26|3291.76|3290.26|3293.76|3292.26|3289.76|3288.26|4150
1595966400000|2020-07-28 20:00:00|3294.31|3291.31|3292.21|3289.21|3295.81|3292.81|3292.01|3289.01|144
1595966700000|2020-07-28 20:05:00|3292.01|3289.01|3296.51|3293.51|3296.81|3293.81|3291.71|3288.71|0
1595967000000|2020-07-28 20:10:00|3296.81|3293.81|3297.11|3294.11|3299.61|3296.61|3296.01|3293.01|0
1595967300000|2020-07-28 20:15:00|3297.01|3294.01|3296.71|3293.71|3297.11|3294.11|3296.41|3293.41|0
1595967600000|2020-07-28 20:20:00|3296.81|3293.81|3296.81|3293.81|3297.01|3294.01|3296.71|3293.71|0
1595967900000|2020-07-28 20:25:00|3296.61|3293.61|3296.41|3293.41|3296.71|3293.71|3296.41|3293.41|0
1595968200000|2020-07-28 20:30:00|3296.61|3293.61|3296.61|3293.61|3296.91|3293.91|3295.61|3292.61|0
1595968500000|2020-07-28 20:35:00|3296.91|3293.91|3296.41|3293.41|3297.41|3294.41|3296.11|3293.11|0
1595968800000|2020-07-28 20:40:00|3296.11|3293.11|3296.41|3293.41|3297.21|3294.21|3295.91|3292.91|0
1595969100000|2020-07-28 20:45:00|3296.11|3293.11|3296.41|3293.41|3297.41|3294.41|3295.91|3292.91|0
1595969400000|2020-07-28 20:50:00|3296.61|3293.61|3297.71|3294.71|3297.91|3294.91|3296.41|3293.41|0
1595969700000|2020-07-28 20:55:00|3297.41|3294.41|3297.61|3294.61|3297.91|3294.91|3297.21|3294.21|0
1595970000000|2020-07-28 21:00:00|3297.41|3294.41|3298.01|3295.01|3298.01|3295.01|3297.41|3294.41|0
1595970300000|2020-07-28 21:05:00|3298.21|3295.21|3297.91|3294.91|3298.51|3295.51|3297.91|3294.91|0
1595970600000|2020-07-28 21:10:00|3297.81|3294.81|3297.71|3294.71|3297.91|3294.91|3297.71|3294.71|0
1595970900000|2020-07-28 21:15:00|3297.61|3294.61|3297.61|3294.61|3297.71|3294.71|3297.61|3294.61|0
1595971200000|2020-07-28 21:20:00|3297.51|3294.51|3297.91|3294.91|3297.91|3294.91|3297.51|3294.51|0
1595971500000|2020-07-28 21:25:00|3297.71|3294.71|3297.81|3294.81|3297.81|3294.81|3297.71|3294.71|0
1595971800000|2020-07-28 21:30:00|3297.41|3294.41|3297.01|3294.01|3297.61|3294.61|3297.01|3294.01|0
1595972100000|2020-07-28 21:35:00|3297.41|3294.41|3297.51|3294.51|3297.51|3294.51|3297.01|3294.01|0
1595972700000|2020-07-28 21:45:00|3297.71|3294.71|3297.51|3294.51|3297.81|3294.81|3297.51|3294.51|0
1595973000000|2020-07-28 21:50:00|3297.61|3294.61|3298.01|3295.01|3298.01|3295.01|3297.61|3294.61|0
1595973300000|2020-07-28 21:55:00|3297.91|3294.91|3298.51|3295.51|3298.51|3295.51|3297.91|3294.91|0
1595973600000|2020-07-28 22:00:00|3298.41|3295.41|3301.91|3298.91|3302.41|3299.41|3298.41|3295.41|0
1595973900000|2020-07-28 22:05:00|3301.61|3298.61|3300.91|3297.91|3303.21|3300.21|3300.91|3297.91|0
1595974200000|2020-07-28 22:10:00|3301.01|3298.01|3300.91|3297.91|3301.11|3298.11|3300.41|3297.41|0
1595974500000|2020-07-28 22:15:00|3301.11|3298.11|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595974800000|2020-07-28 22:20:00|3302.01|3299.01|3301.11|3298.11|3302.01|3299.01|3300.91|3297.91|0
1595975100000|2020-07-28 22:25:00|3300.91|3297.91|3299.31|3296.31|3300.91|3297.91|3298.81|3295.81|0
1595975400000|2020-07-28 22:30:00|3299.61|3296.61|3299.81|3296.81|3300.11|3297.11|3298.61|3295.61|0
1595975700000|2020-07-28 22:35:00|3300.11|3297.11|3301.11|3298.11|3301.11|3298.11|3300.11|3297.11|0
1595976000000|2020-07-28 22:40:00|3301.41|3298.41|3300.61|3297.61|3301.61|3298.61|3300.41|3297.41|0
1595976300000|2020-07-28 22:45:00|3300.71|3297.71|3301.41|3298.41|3301.41|3298.41|3300.71|3297.71|0
1595976600000|2020-07-28 22:50:00|3301.61|3298.61|3301.41|3298.41|3301.91|3298.91|3301.41|3298.41|0
1595976900000|2020-07-28 22:55:00|3301.61|3298.61|3301.41|3298.41|3302.21|3299.21|3301.11|3298.11|0
1595977200000|2020-07-28 23:00:00|3301.51|3298.51|3300.61|3297.61|3302.21|3299.21|3300.41|3297.41|0
1595977500000|2020-07-28 23:05:00|3300.41|3297.41|3300.11|3297.11|3300.71|3297.71|3299.81|3296.81|0
1595977800000|2020-07-28 23:10:00|3300.01|3297.01|3299.81|3296.81|3300.41|3297.41|3299.81|3296.81|0
1595978100000|2020-07-28 23:15:00|3300.11|3297.11|3300.11|3297.11|3300.41|3297.41|3299.81|3296.81|0
1595978400000|2020-07-28 23:20:00|3300.41|3297.41|3300.51|3297.51|3300.61|3297.61|3297.51|3294.51|0
1595978700000|2020-07-28 23:25:00|3300.41|3297.41|3300.61|3297.61|3301.41|3298.41|3300.41|3297.41|0
1595979000000|2020-07-28 23:30:00|3300.91|3297.91|3301.51|3298.51|3301.91|3298.91|3300.41|3297.41|0
1595979300000|2020-07-28 23:35:00|3301.41|3298.41|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595979600000|2020-07-28 23:40:00|3302.01|3299.01|3301.11|3298.11|3302.21|3299.21|3300.41|3297.41|0
1595979900000|2020-07-28 23:45:00|3301.31|3298.31|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595980200000|2020-07-28 23:50:00|3301.61|3298.61|3301.61|3298.61|3302.21|3299.21|3300.91|3297.91|0
1595980500000|2020-07-28 23:55:00|3301.91|3298.91|3302.21|3299.21|3302.41|3299.41|3301.61|3298.61|0
1595980800000|2020-07-29 00:00:00|3301.91|3298.91|3302.71|3299.71|3303.91|3300.91|3300.11|3297.11|0
1595981100000|2020-07-29 00:05:00|3302.81|3299.81|3300.61|3297.61|3302.81|3299.81|3300.21|3297.21|0
1595981400000|2020-07-29 00:10:00|3300.91|3297.91|3300.61|3297.61|3301.41|3298.41|3298.61|3295.61|0
1595981700000|2020-07-29 00:15:00|3300.91|3297.91|3300.01|3298.01|3301.11|3298.51|3295.01|3293.01|489
1595982000000|2020-07-29 00:20:00|3299.51|3297.51|3301.01|3299.01|3303.01|3301.01|3299.51|3297.51|261
1595982300000|2020-07-29 00:25:00|3302.01|3300.01|3301.01|3299.01|3302.01|3300.01|3301.01|3299.01|219
1595982600000|2020-07-29 00:30:00|3302.01|3300.01|3297.01|3295.01|3302.01|3300.01|3297.01|3295.01|648
1595982900000|2020-07-29 00:35:00|3298.01|3296.01|3297.51|3295.51|3298.51|3296.51|3296.01|3294.01|276
1595983200000|2020-07-29 00:40:00|3298.01|3296.01|3298.01|3296.01|3298.51|3296.51|3297.01|3295.01|215
1595983500000|2020-07-29 00:45:00|3297.01|3295.01|3300.01|3298.01|3301.01|3299.01|3297.01|3295.01|203
1595983800000|2020-07-29 00:50:00|3299.51|3297.51|3300.01|3298.01|3300.01|3298.01|3298.51|3296.51|376
1595984100000|2020-07-29 00:55:00|3299.01|3297.01|3298.01|3296.01|3300.01|3298.01|3298.01|3296.01|181
1595984400000|2020-07-29 01:00:00|3299.01|3297.01|3298.01|3296.01|3299.01|3297.01|3297.01|3295.01|87
1595984700000|2020-07-29 01:05:00|3297.01|3295.01|3295.01|3293.01|3297.01|3295.01|3295.01|3293.01|348
1595985000000|2020-07-29 01:10:00|3295.51|3293.51|3295.01|3293.01|3297.01|3295.01|3295.01|3293.01|186
1595985300000|2020-07-29 01:15:00|3295.51|3293.51|3294.01|3292.01|3297.01|3295.01|3294.01|3292.01|339
1595985600000|2020-07-29 01:20:00|3294.51|3292.51|3295.01|3293.01|3295.01|3293.01|3294.01|3292.01|341
1595985900000|2020-07-29 01:25:00|3294.01|3292.01|3290.01|3288.01|3294.01|3292.01|3290.01|3288.01|455
1595986200000|2020-07-29 01:30:00|3291.01|3289.01|3289.01|3287.01|3291.01|3289.01|3289.01|3287.01|203
1595986500000|2020-07-29 01:35:00|3290.01|3288.01|3288.51|3286.51|3290.01|3288.01|3287.01|3285.01|661
1595986800000|2020-07-29 01:40:00|3289.01|3287.01|3290.01|3288.01|3290.01|3288.01|3286.01|3284.01|110
1595987100000|2020-07-29 01:45:00|3291.01|3289.01|3292.01|3290.01|3293.01|3291.01|3290.01|3288.01|403
1595987400000|2020-07-29 01:50:00|3293.01|3291.01|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|110
1595987700000|2020-07-29 01:55:00|3291.51|3289.51|3292.01|3290.01|3292.51|3290.51|3291.51|3289.51|39
1595988000000|2020-07-29 02:00:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3291.51|3289.51|154
1595988300000|2020-07-29 02:05:00|3294.01|3292.01|3293.01|3291.01|3294.01|3292.01|3293.01|3291.01|322
1595988600000|2020-07-29 02:10:00|3294.01|3292.01|3295.01|3293.01|3295.01|3293.01|3293.01|3291.01|213
1595988900000|2020-07-29 02:15:00|3294.01|3292.01|3295.01|3293.01|3295.01|3293.01|3294.01|3292.01|248
1595989200000|2020-07-29 02:20:00|3294.51|3292.51|3295.01|3293.01|3295.01|3293.01|3293.01|3291.01|139
1595989500000|2020-07-29 02:25:00|3296.01|3294.01|3295.01|3293.01|3296.01|3294.01|3294.01|3292.01|498
1595989800000|2020-07-29 02:30:00|||||||||16
1595990100000|2020-07-29 02:35:00|3294.01|3292.01|3293.01|3291.01|3294.51|3292.51|3293.01|3291.01|100
1595990400000|2020-07-29 02:40:00|3292.51|3290.51|3292.01|3290.01|3292.51|3290.51|3291.51|3289.51|112
1595990700000|2020-07-29 02:45:00|3292.51|3290.51|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|50
1595991000000|2020-07-29 02:50:00|3291.01|3289.01|3291.01|3289.01|3292.01|3290.01|3290.01|3288.01|184
1595991300000|2020-07-29 02:55:00|3291.51|3289.51|3292.01|3290.01|3292.01|3290.01|3291.01|3289.01|68
1595991600000|2020-07-29 03:00:00|3291.51|3289.51|3294.01|3292.01|3294.01|3292.01|3291.01|3289.01|31
1595991900000|2020-07-29 03:05:00|3295.01|3293.01|3295.01|3293.01|3296.01|3294.01|3295.01|3293.01|43
1595992200000|2020-07-29 03:10:00|3296.01|3294.01|3295.51|3293.51|3296.01|3294.01|3295.01|3293.01|82
1595992500000|2020-07-29 03:15:00|3296.01|3294.01|3295.01|3293.01|3296.01|3294.01|3294.51|3292.51|82
1595992800000|2020-07-29 03:20:00|3295.51|3293.51|3297.01|3295.01|3297.01|3295.01|3295.01|3293.01|174
1595993100000|2020-07-29 03:25:00|3296.01|3294.01|3294.01|3292.01|3296.01|3294.01|3294.01|3292.01|133
1595993400000|2020-07-29 03:30:00|3294.51|3292.51|3294.01|3292.01|3294.51|3292.51|3293.01|3291.01|72
1595993700000|2020-07-29 03:35:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|73
1595994000000|2020-07-29 03:40:00|3292.01|3290.01|3288.01|3286.01|3292.01|3290.01|3288.01|3286.01|76
1595994300000|2020-07-29 03:45:00|3288.51|3286.51|3291.01|3289.01|3291.01|3289.01|3288.51|3286.51|118
1595994600000|2020-07-29 03:50:00|3290.51|3288.51|3290.01|3288.01|3290.51|3288.51|3290.01|3288.01|21
1595994900000|2020-07-29 03:55:00|3291.01|3289.01|3292.01|3290.01|3292.01|3290.01|3290.51|3288.51|40
1595995200000|2020-07-29 04:00:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|116
1595995500000|2020-07-29 04:05:00|3292.51|3290.51|3292.01|3290.01|3292.51|3290.51|3292.01|3290.01|26
1595995800000|2020-07-29 04:10:00|3293.01|3291.01|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|47
1595996100000|2020-07-29 04:15:00|3293.01|3291.01|3290.01|3288.01|3293.01|3291.01|3290.01|3288.01|47
1595996400000|2020-07-29 04:20:00|3290.51|3288.51|3290.01|3288.01|3291.01|3289.01|3290.01|3288.01|33
1595996700000|2020-07-29 04:25:00|3289.51|3287.51|3291.01|3289.01|3291.01|3289.01|3289.01|3287.01|44
1595997000000|2020-07-29 04:30:00|3290.01|3288.01|3289.01|3287.01|3291.01|3289.01|3289.01|3287.01|240
1595997300000|2020-07-29 04:35:00|3288.01|3286.01|3290.01|3288.01|3290.01|3288.01|3288.01|3286.01|278
1595997600000|2020-07-29 04:40:00|3289.51|3287.51|3289.01|3287.01|3290.01|3288.01|3289.01|3287.01|93
1595997900000|2020-07-29 04:45:00|3288.01|3286.01|3285.01|3283.01|3288.01|3286.01|3284.01|3282.01|297
1595998200000|2020-07-29 04:50:00|3284.01|3282.01|3284.01|3282.01|3285.01|3283.01|3284.01|3282.01|203
1595998500000|2020-07-29 04:55:00|3283.01|3281.01|3285.01|3283.01|3285.01|3283.01|3283.01|3281.01|316
1595998800000|2020-07-29 05:00:00|3284.01|3282.01|3284.01|3282.01|3285.01|3283.01|3283.01|3281.01|370
1595999100000|2020-07-29 05:05:00|3285.01|3283.01|3285.01|3283.01|3286.01|3284.01|3284.01|3282.01|586
1595999400000|2020-07-29 05:10:00|3285.51|3283.51|3285.51|3283.51|3287.01|3285.01|3284.01|3282.01|371
1595999700000|2020-07-29 05:15:00|3285.01|3283.01|3286.01|3284.01|3286.01|3284.01|3284.51|3282.51|149
1596000000000|2020-07-29 05:20:00|3287.01|3285.01|3288.01|3286.01|3288.51|3286.51|3287.01|3285.01|220
1596000300000|2020-07-29 05:25:00|3287.01|3285.01|3287.01|3285.01|3287.01|3285.01|3287.01|3285.01|58
1596000600000|2020-07-29 05:30:00|3287.51|3285.51|3290.01|3288.01|3290.01|3288.01|3287.01|3285.01|329
1596000900000|2020-07-29 05:35:00|3289.51|3287.51|3289.01|3287.01|3289.51|3287.51|3289.01|3287.01|21
1596001200000|2020-07-29 05:40:00|3288.01|3286.01|3287.01|3285.01|3289.01|3287.01|3287.01|3285.01|141
1596001500000|2020-07-29 05:45:00|3288.01|3286.01|3289.01|3287.01|3289.01|3287.01|3287.01|3285.01|144
1596001800000|2020-07-29 05:50:00|3288.01|3286.01|3291.01|3289.01|3291.01|3289.01|3288.01|3286.01|554
1596002100000|2020-07-29 05:55:00|3290.01|3288.01|3290.01|3288.01|3291.01|3289.01|3288.01|3286.01|408
1596002400000|2020-07-29 06:00:00|3289.76|3288.26|3292.76|3291.26|3292.76|3291.26|3289.76|3288.26|1321
1596002700000|2020-07-29 06:05:00|3293.26|3291.76|3292.76|3291.26|3293.76|3292.26|3292.76|3291.26|666
1596003000000|2020-07-29 06:10:00|3293.76|3292.26|3293.76|3292.26|3293.76|3292.26|3291.76|3290.26|981
1596003300000|2020-07-29 06:15:00|3294.76|3293.26|3296.76|3295.26|3296.76|3295.26|3294.76|3293.26|1216
1596003600000|2020-07-29 06:20:00|3297.76|3296.26|3297.26|3295.76|3297.76|3296.26|3296.76|3295.26|1222
1596003900000|2020-07-29 06:25:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|1043
1596004200000|2020-07-29 06:30:00|3299.76|3298.26|3297.76|3296.26|3299.76|3298.26|3297.76|3296.26|1022
1596004500000|2020-07-29 06:35:00|3298.76|3297.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|924
1596004800000|2020-07-29 06:40:00|3299.26|3297.76|3298.76|3297.26|3300.76|3299.26|3298.76|3297.26|758
1596005100000|2020-07-29 06:45:00|3299.76|3298.26|3299.76|3298.26|3300.76|3299.26|3298.76|3297.26|946
1596005400000|2020-07-29 06:50:00|3300.76|3299.26|3299.76|3298.26|3300.76|3299.26|3299.76|3298.26|1195
1596005700000|2020-07-29 06:55:00|3300.76|3299.26|3302.76|3301.26|3303.76|3302.26|3300.76|3299.26|3046
1596006000000|2020-07-29 07:00:00|3301.76|3300.26|3307.76|3306.26|3309.76|3308.26|3301.76|3300.26|13242
1596006300000|2020-07-29 07:05:00|3306.76|3305.26|3304.76|3303.26|3306.76|3305.26|3303.76|3302.26|8595
1596006600000|2020-07-29 07:10:00|3305.76|3304.26|3304.76|3303.26|3306.76|3305.26|3304.76|3303.26|6263
1596006900000|2020-07-29 07:15:00|3303.76|3302.26|3302.76|3301.26|3304.76|3303.26|3302.76|3301.26|5004
1596007200000|2020-07-29 07:20:00|3301.76|3300.26|3298.76|3297.26|3301.76|3300.26|3298.76|3297.26|8422
1596007500000|2020-07-29 07:25:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|4831
1596007800000|2020-07-29 07:30:00|3297.76|3296.26|3301.76|3300.26|3301.76|3300.26|3297.76|3296.26|9688
1596008100000|2020-07-29 07:35:00|3302.76|3301.26|3306.76|3305.26|3306.76|3305.26|3301.76|3300.26|4652
1596008400000|2020-07-29 07:40:00|3306.17|3304.67|3311.17|3309.67|3314.17|3312.67|3306.17|3304.67|16016
1596008700000|2020-07-29 07:45:00|3312.17|3310.67|3312.17|3310.67|3313.17|3311.67|3310.17|3308.67|5867
1596009000000|2020-07-29 07:50:00|3313.17|3311.67|3314.17|3312.67|3315.17|3313.67|3312.17|3310.67|3858
1596009300000|2020-07-29 07:55:00|3313.17|3311.67|3311.17|3309.67|3315.17|3313.67|3311.17|3309.67|4616
1596009600000|2020-07-29 08:00:00|3312.17|3310.67|3308.17|3306.67|3313.17|3311.67|3308.17|3306.67|4916
1596009900000|2020-07-29 08:05:00|3309.17|3307.67|3304.17|3302.67|3309.17|3307.67|3304.17|3302.67|5780
1596010200000|2020-07-29 08:10:00|3303.17|3301.67|3305.17|3303.67|3306.17|3304.67|3303.17|3301.67|5222
1596010500000|2020-07-29 08:15:00|3304.67|3303.17|3307.17|3305.67|3308.17|3306.67|3304.17|3302.67|3798
1596010800000|2020-07-29 08:20:00|3308.17|3306.67|3310.17|3308.67|3310.17|3308.67|3306.17|3304.67|3216
1596011100000|2020-07-29 08:25:00|3309.17|3307.67|3311.17|3309.67|3311.17|3309.67|3309.17|3307.67|1428
1596011400000|2020-07-29 08:30:00|3310.17|3308.67|3310.17|3308.67|3310.17|3308.67|3309.17|3307.67|2592
1596011700000|2020-07-29 08:35:00|3309.17|3307.67|3306.17|3304.67|3311.17|3309.67|3306.17|3304.67|2385
1596012000000|2020-07-29 08:40:00|3307.17|3305.67|3306.17|3304.67|3308.17|3306.67|3306.17|3304.67|1668
1596012300000|2020-07-29 08:45:00|3305.17|3303.67|3304.17|3302.67|3307.17|3305.67|3303.17|3301.67|2325
1596012600000|2020-07-29 08:50:00|3304.67|3303.17|3304.17|3302.67|3305.17|3303.67|3302.17|3300.67|2010
1596012900000|2020-07-29 08:55:00|3305.17|3303.67|3306.17|3304.67|3306.67|3305.17|3304.17|3302.67|3041
1596013200000|2020-07-29 09:00:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3305.17|3303.67|4014
1596013500000|2020-07-29 09:05:00|3305.17|3303.67|3301.17|3299.67|3306.17|3304.67|3301.17|3299.67|2706
1596013800000|2020-07-29 09:10:00|3302.17|3300.67|3305.17|3303.67|3305.17|3303.67|3301.17|3299.67|2280
1596014100000|2020-07-29 09:15:00|3306.17|3304.67|3306.17|3304.67|3307.17|3305.67|3305.17|3303.67|2759
1596014400000|2020-07-29 09:20:00|3307.17|3305.67|3307.17|3305.67|3308.17|3306.67|3306.17|3304.67|1592
1596014700000|2020-07-29 09:25:00|3308.17|3306.67|3306.17|3304.67|3308.17|3306.67|3306.17|3304.67|841
1596015000000|2020-07-29 09:30:00|3307.17|3305.67|3304.17|3302.67|3307.17|3305.67|3303.17|3301.67|1668
1596015300000|2020-07-29 09:35:00|3305.17|3303.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|1676
1596015600000|2020-07-29 09:40:00|3306.17|3304.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|740
1596015900000|2020-07-29 09:45:00|3304.17|3302.67|3303.17|3301.67|3305.17|3303.67|3303.17|3301.67|1012
1596016200000|2020-07-29 09:50:00|3304.17|3302.67|3304.17|3302.67|3305.17|3303.67|3303.17|3301.67|1348
1596016500000|2020-07-29 09:55:00|3305.17|3303.67|3303.17|3301.67|3305.17|3303.67|3303.17|3301.67|2907
1596016800000|2020-07-29 10:00:00|3304.17|3302.67|3301.17|3299.67|3305.17|3303.67|3300.17|3298.67|2689
1596017100000|2020-07-29 10:05:00|3302.17|3300.67|3304.17|3302.67|3306.17|3304.67|3302.17|3300.67|4179
1596017400000|2020-07-29 10:10:00|3305.17|3303.67|3302.17|3300.67|3305.17|3303.67|3302.17|3300.67|1054
1596017700000|2020-07-29 10:15:00|3302.67|3301.17|3302.17|3300.67|3303.17|3301.67|3301.17|3299.67|1791
1596018000000|2020-07-29 10:20:00|3303.17|3301.67|3303.17|3301.67|3303.17|3301.67|3302.17|3300.67|846
1596018300000|2020-07-29 10:25:00|3302.67|3301.17|3305.17|3303.67|3306.17|3304.67|3302.67|3301.17|1468
1596018600000|2020-07-29 10:30:00|3304.17|3302.67|3305.17|3303.67|3306.17|3304.67|3304.17|3302.67|2093
1596018900000|2020-07-29 10:35:00|3306.17|3304.67|3307.17|3305.67|3307.17|3305.67|3305.17|3303.67|2379
1596019200000|2020-07-29 10:40:00|3306.17|3304.67|3305.17|3303.67|3307.17|3305.67|3305.17|3303.67|1967
1596019500000|2020-07-29 10:45:00|3306.17|3304.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|2054
1596019800000|2020-07-29 10:50:00|3304.17|3302.67|3304.17|3302.67|3305.17|3303.67|3303.17|3301.67|1431
1596020100000|2020-07-29 10:55:00|3303.17|3301.67|3303.17|3301.67|3304.17|3302.67|3301.17|3299.67|3629
1596020400000|2020-07-29 11:00:00|3302.17|3300.67|3304.17|3302.67|3305.17|3303.67|3302.17|3300.67|1568
1596020700000|2020-07-29 11:05:00|3305.17|3303.67|3308.17|3306.67|3308.17|3306.67|3305.17|3303.67|1043
1596021000000|2020-07-29 11:10:00|3309.17|3307.67|3308.17|3306.67|3309.17|3307.67|3308.17|3306.67|1328
1596021300000|2020-07-29 11:15:00|3307.17|3305.67|3306.17|3304.67|3308.17|3306.67|3305.17|3303.67|1964
1596021600000|2020-07-29 11:20:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3306.17|3304.67|726
1596021900000|2020-07-29 11:25:00|3306.67|3305.17|3307.17|3305.67|3307.17|3305.67|3306.17|3304.67|774
1596022200000|2020-07-29 11:30:00|3306.17|3304.67|3306.17|3304.67|3307.17|3305.67|3303.17|3301.67|4900
1596022500000|2020-07-29 11:35:00|3307.17|3305.67|3307.17|3305.67|3307.17|3305.67|3306.17|3304.67|1061
1596022800000|2020-07-29 11:40:00|3307.93|3306.43|3307.93|3306.43|3308.93|3307.43|3305.93|3304.43|2117
1596023100000|2020-07-29 11:45:00|3306.93|3305.43|3308.93|3307.43|3308.93|3307.43|3306.93|3305.43|1944
1596023400000|2020-07-29 11:50:00|3307.93|3306.43|3307.93|3306.43|3308.93|3307.43|3306.93|3305.43|3611
1596023700000|2020-07-29 11:55:00|3306.93|3305.43|3306.93|3305.43|3307.93|3306.43|3306.93|3305.43|6718
1596024000000|2020-07-29 12:00:00|3307.93|3306.43|3308.93|3307.43|3308.93|3307.43|3306.93|3305.43|2397
1596024300000|2020-07-29 12:05:00|3307.93|3306.43|3310.93|3309.43|3311.93|3310.43|3307.93|3306.43|3170
1596024600000|2020-07-29 12:10:00|3309.93|3308.43|3311.93|3310.43|3311.93|3310.43|3308.93|3307.43|1956
1596024900000|2020-07-29 12:15:00|3312.93|3311.43|3309.93|3308.43|3312.93|3311.43|3309.93|3308.43|1786
1596025200000|2020-07-29 12:20:00|3310.93|3309.43|3309.93|3308.43|3310.93|3309.43|3309.93|3308.43|1481
1596025500000|2020-07-29 12:25:00|3310.93|3309.43|3308.93|3307.43|3310.93|3309.43|3308.93|3307.43|1635
1596025800000|2020-07-29 12:30:00|3307.93|3306.43|3306.93|3305.43|3308.93|3307.43|3305.93|3304.43|3142
1596026100000|2020-07-29 12:35:00|3305.93|3304.43|3300.93|3299.43|3305.93|3304.43|3300.93|3299.43|7762
1596026400000|2020-07-29 12:40:00|3301.93|3300.43|3302.93|3301.43|3303.93|3302.43|3301.93|3300.43|5050
1596026700000|2020-07-29 12:45:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|4047
1596027000000|2020-07-29 12:50:00|3302.93|3301.43|3301.93|3300.43|3302.93|3301.43|3301.93|3300.43|2550
1596027300000|2020-07-29 12:55:00|3300.93|3299.43|3302.93|3301.43|3302.93|3301.43|3299.93|3298.43|4491
1596027600000|2020-07-29 13:00:00|3301.93|3300.43|3302.93|3301.43|3302.93|3301.43|3301.93|3300.43|2941
1596027900000|2020-07-29 13:05:00|3301.93|3300.43|3299.93|3298.43|3301.93|3300.43|3299.93|3298.43|2578
1596028200000|2020-07-29 13:10:00|3300.93|3299.43|3302.93|3301.43|3302.93|3301.43|3300.93|3299.43|2636
1596028500000|2020-07-29 13:15:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3300.93|3299.43|4563
1596028800000|2020-07-29 13:20:00|3300.93|3299.43|3299.93|3298.43|3301.93|3300.43|3298.93|3297.43|5686
1596029100000|2020-07-29 13:25:00|3298.93|3297.43|3300.93|3299.43|3301.93|3300.43|3298.93|3297.43|4345
1596029400000|2020-07-29 13:30:00|3299.93|3298.43|3299.93|3298.43|3300.93|3299.43|3297.93|3296.43|5755
1596029700000|2020-07-29 13:35:00|3300.93|3299.43|3294.93|3293.43|3300.93|3299.43|3294.93|3293.43|7743
1596030000000|2020-07-29 13:40:00|3295.93|3294.43|3295.93|3294.43|3297.93|3296.43|3294.93|3293.43|6323
1596030300000|2020-07-29 13:45:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|3733
1596030600000|2020-07-29 13:50:00|3295.93|3294.43|3295.93|3294.43|3295.93|3294.43|3294.93|3293.43|4279
1596030900000|2020-07-29 13:55:00|3296.93|3295.43|3298.93|3297.43|3299.93|3298.43|3295.93|3294.43|4814
1596031200000|2020-07-29 14:00:00|3298.43|3296.93|3299.93|3298.43|3300.93|3299.43|3297.93|3296.43|4858
1596031500000|2020-07-29 14:05:00|3300.93|3299.43|3301.93|3300.43|3301.93|3300.43|3299.93|3298.43|2714
1596031800000|2020-07-29 14:10:00|3301.84|3300.34|3303.84|3302.34|3303.84|3302.34|3300.84|3299.34|4409
1596032100000|2020-07-29 14:15:00|3304.84|3303.34|3306.84|3305.34|3306.84|3305.34|3303.84|3302.34|4833
1596032400000|2020-07-29 14:20:00|3305.84|3304.34|3304.84|3303.34|3305.84|3304.34|3304.84|3303.34|3610
1596032700000|2020-07-29 14:25:00|3303.84|3302.34|3303.84|3302.34|3304.84|3303.34|3303.84|3302.34|4167
1596033000000|2020-07-29 14:30:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|2482
1596033300000|2020-07-29 14:35:00|3301.84|3300.34|3304.84|3303.34|3304.84|3303.34|3301.84|3300.34|1695
1596033600000|2020-07-29 14:40:00|3305.84|3304.34|3303.84|3302.34|3305.84|3304.34|3303.84|3302.34|8451
1596033900000|2020-07-29 14:45:00|3302.84|3301.34|3303.84|3302.34|3303.84|3302.34|3302.84|3301.34|1012
1596034200000|2020-07-29 14:50:00|3302.84|3301.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|2729
1596034500000|2020-07-29 14:55:00|3302.84|3301.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|3212
1596034800000|2020-07-29 15:00:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|2978
1596035100000|2020-07-29 15:05:00|3301.84|3300.34|3302.84|3301.34|3303.84|3302.34|3300.84|3299.34|4221
1596035400000|2020-07-29 15:10:00|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|2703
1596035700000|2020-07-29 15:15:00|3300.84|3299.34|3300.84|3299.34|3301.84|3300.34|3300.84|3299.34|3037
1596036000000|2020-07-29 15:20:00|3301.84|3300.34|3301.84|3300.34|3302.84|3301.34|3300.84|3299.34|4273
1596036300000|2020-07-29 15:25:00|3302.84|3301.34|3305.84|3304.34|3305.84|3304.34|3302.84|3301.34|10337
1596036600000|2020-07-29 15:30:00|3304.84|3303.34|3301.84|3300.34|3306.84|3305.34|3301.84|3300.34|36849
1596036900000|2020-07-29 15:35:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|16741
1596037200000|2020-07-29 15:40:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|5690
1596037500000|2020-07-29 15:45:00|3301.84|3300.34|3300.84|3299.34|3302.84|3301.34|3299.84|3298.34|5820
1596037800000|2020-07-29 15:50:00|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|8637
1596038100000|2020-07-29 15:55:00|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|4737
1596038400000|2020-07-29 16:00:00|3301.84|3300.34|3299.84|3298.34|3301.84|3300.34|3299.84|3298.34|6741
1596038700000|2020-07-29 16:05:00|3300.84|3299.34|3298.84|3297.34|3300.84|3299.34|3298.84|3297.34|1668
1596039000000|2020-07-29 16:10:00|3298.34|3296.84|3298.84|3297.34|3299.84|3298.34|3298.34|3296.84|2191
1596039300000|2020-07-29 16:15:00|3299.84|3298.34|3299.84|3298.34|3299.84|3298.34|3298.84|3297.34|2479
1596039600000|2020-07-29 16:20:00|3300.84|3299.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|9088
1596039900000|2020-07-29 16:25:00|||||||||895
1596040200000|2020-07-29 16:30:00|3300.84|3299.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|1095
1596040500000|2020-07-29 16:35:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|1406
1596040800000|2020-07-29 16:40:00|3303.84|3302.34|3302.84|3301.34|3303.84|3302.34|3302.84|3301.34|2215
1596041100000|2020-07-29 16:45:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|717
1596041400000|2020-07-29 16:50:00|||||||||630
1596041700000|2020-07-29 16:55:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|620
1596042000000|2020-07-29 17:00:00|3301.84|3300.34|3300.84|3299.34|3302.84|3301.34|3300.84|3299.34|1158
1596042300000|2020-07-29 17:05:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|607
1596042600000|2020-07-29 17:10:00|3303.34|3301.84|3304.84|3303.34|3304.84|3303.34|3303.34|3301.84|929
1596042900000|2020-07-29 17:15:00|3303.84|3302.34|3303.84|3302.34|3304.84|3303.34|3303.84|3302.34|1566
1596043200000|2020-07-29 17:20:00|3304.34|3302.84|3304.84|3303.34|3304.84|3303.34|3304.34|3302.84|335
1596043500000|2020-07-29 17:25:00|3303.84|3302.34|3303.84|3302.34|3303.84|3302.34|3303.84|3302.34|86
1596043800000|2020-07-29 17:30:00|||||||||117
1596044100000|2020-07-29 17:35:00|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|609
1596044400000|2020-07-29 17:40:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|782
1596044700000|2020-07-29 17:45:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|500
1596045000000|2020-07-29 17:50:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|556
1596045300000|2020-07-29 17:55:00|3302.34|3300.84|3301.84|3300.34|3302.84|3301.34|3301.34|3299.84|875
1596045600000|2020-07-29 18:00:00|3302.84|3301.34|3300.84|3299.34|3305.84|3304.34|3300.84|3299.34|2171
1596045900000|2020-07-29 18:05:00|3301.84|3300.34|3303.84|3302.34|3303.84|3302.34|3300.84|3299.34|463
1596046200000|2020-07-29 18:10:00|3304.84|3303.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|1008
1596046500000|2020-07-29 18:15:00|3304.84|3303.34|3305.84|3304.34|3305.84|3304.34|3303.84|3302.34|907
1596046800000|2020-07-29 18:20:00|3304.84|3303.34|3306.84|3305.34|3306.84|3305.34|3304.84|3303.34|281
1596047100000|2020-07-29 18:25:00|3307.84|3306.34|3305.84|3304.34|3307.84|3306.34|3305.84|3304.34|761
1596047400000|2020-07-29 18:30:00|3306.84|3305.34|3307.84|3306.34|3308.84|3307.34|3306.84|3305.34|1055
1596047700000|2020-07-29 18:35:00|3308.84|3307.34|3309.84|3308.34|3310.84|3309.34|3307.84|3306.34|1261
1596048000000|2020-07-29 18:40:00|3308.84|3307.34|3309.84|3308.34|3310.84|3309.34|3308.84|3307.34|2260
1596048300000|2020-07-29 18:45:00|3310.84|3309.34|3309.84|3308.34|3310.84|3309.34|3308.84|3307.34|691
1596048600000|2020-07-29 18:50:00|3308.84|3307.34|3310.84|3309.34|3312.84|3311.34|3308.84|3307.34|3853
1596048900000|2020-07-29 18:55:00|3309.84|3308.34|3307.84|3306.34|3309.84|3308.34|3307.84|3306.34|1617
1596049200000|2020-07-29 19:00:00|3308.84|3307.34|3303.84|3302.34|3309.84|3308.34|3303.34|3301.84|1453
1596049500000|2020-07-29 19:05:00|3303.34|3301.84|3307.84|3306.34|3307.84|3306.34|3302.84|3301.34|1335
1596049800000|2020-07-29 19:10:00|3306.84|3305.34|3309.84|3308.34|3310.84|3309.34|3306.84|3305.34|2859
1596050100000|2020-07-29 19:15:00|3310.84|3309.34|3312.84|3311.34|3312.84|3311.34|3309.84|3308.34|1233
1596050400000|2020-07-29 19:20:00|3313.34|3311.84|3314.84|3313.34|3315.84|3314.34|3313.34|3311.84|1512
1596050700000|2020-07-29 19:25:00|3315.84|3314.34|3313.84|3312.34|3315.84|3314.34|3311.84|3310.34|1159
1596051000000|2020-07-29 19:30:00|3314.84|3313.34|3315.84|3314.34|3316.84|3315.34|3312.84|3311.34|1458
1596051300000|2020-07-29 19:35:00|3316.34|3314.84|3315.84|3314.34|3317.84|3316.34|3315.84|3314.34|1325
1596051600000|2020-07-29 19:40:00|3315.34|3313.84|3314.84|3313.34|3315.84|3314.34|3314.84|3313.34|1007
1596051900000|2020-07-29 19:45:00|3315.84|3314.34|3314.84|3313.34|3315.84|3314.34|3312.84|3311.34|1319
1596052200000|2020-07-29 19:50:00|3313.84|3312.34|3312.84|3311.34|3314.84|3313.34|3312.34|3310.84|925
1596052500000|2020-07-29 19:55:00|3313.84|3312.34|3314.84|3313.34|3314.84|3313.34|3311.84|3310.34|2973
1596052800000|2020-07-29 20:00:00|3315.89|3312.89|3313.79|3310.79|3315.89|3312.89|3310.99|3307.99|44
1596053100000|2020-07-29 20:05:00|3313.89|3310.89|3316.89|3313.89|3317.39|3314.39|3313.29|3310.29|0
1596053400000|2020-07-29 20:10:00|3316.59|3313.59|3317.69|3314.69|3318.09|3315.09|3314.59|3311.59|0
1596053700000|2020-07-29 20:15:00|3318.39|3315.39|3318.19|3315.19|3318.59|3315.59|3317.99|3314.99|0
1596054000000|2020-07-29 20:20:00|3318.29|3315.29|3318.09|3315.09|3318.59|3315.59|3318.09|3315.09|0
1596054300000|2020-07-29 20:25:00|3318.19|3315.19|3318.69|3315.69|3318.69|3315.69|3318.19|3315.19|0
1596054600000|2020-07-29 20:30:00|3318.39|3315.39|3317.79|3314.79|3319.49|3316.49|3317.19|3314.19|0
1596054900000|2020-07-29 20:35:00|3317.49|3314.49|3318.49|3315.49|3318.49|3315.49|3317.19|3314.19|0
1596055200000|2020-07-29 20:40:00|3318.79|3315.79|3320.79|3317.79|3320.79|3317.79|3318.79|3315.79|0
1596055500000|2020-07-29 20:45:00|3320.59|3317.59|3322.59|3319.59|3323.09|3320.09|3320.29|3317.29|0
1596055800000|2020-07-29 20:50:00|3322.29|3319.29|3323.29|3320.29|3323.29|3320.29|3322.29|3319.29|0
1596056100000|2020-07-29 20:55:00|3322.79|3319.79|3322.99|3319.99|3324.09|3321.09|3322.79|3319.79|0
1596056400000|2020-07-29 21:00:00|3322.79|3319.79|3322.59|3319.59|3322.89|3319.89|3322.39|3319.39|0
1596056700000|2020-07-29 21:05:00|3322.69|3319.69|3320.69|3317.69|3323.49|3320.49|3320.69|3317.69|0
1596057000000|2020-07-29 21:10:00|3320.89|3317.89|3320.79|3317.79|3321.19|3318.19|3320.69|3317.69|0
1596057300000|2020-07-29 21:15:00|3320.89|3317.89|3321.09|3318.09|3321.09|3318.09|3320.59|3317.59|0
1596057600000|2020-07-29 21:20:00|3320.99|3317.99|3320.59|3317.59|3320.99|3317.99|3320.49|3317.49|0
1596057900000|2020-07-29 21:25:00|3320.89|3317.89|3320.79|3317.79|3320.89|3317.89|3320.69|3317.69|0
1596058200000|2020-07-29 21:30:00|3320.49|3317.49|3320.69|3317.69|3320.79|3317.79|3320.49|3317.49|0
1596058500000|2020-07-29 21:35:00|3320.59|3317.59|3320.69|3317.69|3320.79|3317.79|3320.49|3317.49|0
1596058800000|2020-07-29 21:40:00|3320.79|3317.79|3320.39|3317.39|3320.79|3317.79|3320.39|3317.39|0
1596059100000|2020-07-29 21:45:00|3320.29|3317.29|3320.39|3317.39|3320.59|3317.59|3320.29|3317.29|0
1596059400000|2020-07-29 21:50:00|3320.69|3317.69|3320.69|3317.69|3320.79|3317.79|3320.59|3317.59|0
1596059700000|2020-07-29 21:55:00|3320.79|3317.79|3320.69|3317.69|3321.09|3318.09|3320.59|3317.59|0
1596060000000|2020-07-29 22:00:00|3322.09|3319.09|3320.19|3317.19|3322.09|3319.09|3319.69|3316.69|0
1596060300000|2020-07-29 22:05:00|3319.89|3316.89|3319.69|3316.69|3319.89|3316.89|3319.39|3316.39|0
1596060600000|2020-07-29 22:10:00|3319.89|3316.89|3320.19|3317.19|3320.19|3317.19|3319.69|3316.69|0
1596060900000|2020-07-29 22:15:00|3319.99|3316.99|3319.89|3316.89|3319.99|3316.99|3319.69|3316.69|0
1596061200000|2020-07-29 22:20:00|3320.19|3317.19|3319.69|3316.69|3320.39|3317.39|3319.69|3316.69|0
1596061500000|2020-07-29 22:25:00|3319.39|3316.39|3319.39|3316.39|3319.69|3316.69|3318.69|3315.69|0
1596061800000|2020-07-29 22:30:00|3319.29|3316.29|3319.69|3316.69|3319.69|3316.69|3319.19|3316.19|0
1596062100000|2020-07-29 22:35:00|3319.89|3316.89|3320.39|3317.39|3320.39|3317.39|3319.69|3316.69|0
1596062400000|2020-07-29 22:40:00|3320.69|3317.69|3320.29|3317.29|3320.69|3317.69|3319.89|3316.89|0
1596062700000|2020-07-29 22:45:00|3320.39|3317.39|3319.39|3316.39|3320.39|3317.39|3319.39|3316.39|0
1596063000000|2020-07-29 22:50:00|3319.49|3316.49|3318.89|3315.89|3319.49|3316.49|3318.89|3315.89|0
1596063300000|2020-07-29 22:55:00|3318.39|3315.39|3317.89|3314.89|3318.69|3315.69|3317.39|3314.39|0
1596063600000|2020-07-29 23:00:00|3317.59|3314.59|3317.39|3314.39|3320.69|3317.69|3317.39|3314.39|0
1596063900000|2020-07-29 23:05:00|3317.59|3314.59|3316.89|3313.89|3318.39|3315.39|3316.89|3313.89|0
1596064200000|2020-07-29 23:10:00|3316.99|3313.99|3317.39|3314.39|3317.59|3314.59|3315.59|3312.59|0
1596064500000|2020-07-29 23:15:00|3317.09|3314.09|3316.89|3313.89|3317.39|3314.39|3316.59|3313.59|0
1596064800000|2020-07-29 23:20:00|3316.69|3313.69|3317.39|3314.39|3318.89|3315.89|3316.59|3313.59|0
1596065100000|2020-07-29 23:25:00|3317.49|3314.49|3317.09|3314.09|3317.59|3314.59|3316.89|3313.89|0
1596065400000|2020-07-29 23:30:00|3316.89|3313.89|3317.89|3314.89|3317.89|3314.89|3315.89|3312.89|0
1596065700000|2020-07-29 23:35:00|3317.79|3314.79|3317.39|3314.39|3317.89|3314.89|3317.09|3314.09|0
1596066000000|2020-07-29 23:40:00|3317.09|3314.09|3317.59|3314.59|3317.59|3314.59|3317.09|3314.09|0
1596066300000|2020-07-29 23:45:00|3317.89|3314.89|3317.09|3314.09|3317.89|3314.89|3316.59|3313.59|0
1596066600000|2020-07-29 23:50:00|3316.99|3313.99|3316.89|3313.89|3317.09|3314.09|3316.09|3313.09|0
1596066900000|2020-07-29 23:55:00|3317.09|3314.09|3316.39|3313.39|3317.09|3314.09|3316.09|3313.09|0
1596067200000|2020-07-30 00:00:00|3316.19|3313.19|3313.29|3310.29|3316.89|3313.89|3312.79|3309.79|0
1596067500000|2020-07-30 00:05:00|3313.49|3310.49|3313.29|3310.29|3314.89|3311.89|3313.09|3310.09|0
1596067800000|2020-07-30 00:10:00|3313.09|3310.09|3313.59|3310.59|3314.89|3311.89|3312.29|3309.29|0
1596068100000|2020-07-30 00:15:00|3313.29|3310.29|3312.09|3310.09|3315.09|3313.09|3311.09|3309.09|948
1596068400000|2020-07-30 00:20:00|3313.09|3311.09|3312.09|3310.09|3314.09|3312.09|3311.09|3309.09|407
1596068700000|2020-07-30 00:25:00|3311.09|3309.09|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|363
1596069000000|2020-07-30 00:30:00|3311.59|3309.59|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|103
1596069300000|2020-07-30 00:35:00|3312.09|3310.09|3311.09|3309.09|3312.09|3310.09|3310.09|3308.09|441
1596069600000|2020-07-30 00:40:00|3310.59|3308.59|3311.09|3309.09|3311.09|3309.09|3310.59|3308.59|206
1596069900000|2020-07-30 00:45:00|3310.59|3308.59|3311.09|3309.09|3311.09|3309.09|3309.09|3307.09|303
1596070200000|2020-07-30 00:50:00|3310.09|3308.09|3311.09|3309.09|3311.09|3309.09|3310.09|3308.09|209
1596070500000|2020-07-30 00:55:00|3310.09|3308.09|3314.09|3312.09|3314.09|3312.09|3310.09|3308.09|279
1596070800000|2020-07-30 01:00:00|3315.09|3313.09|3314.09|3312.09|3315.09|3313.09|3313.09|3311.09|424
1596071100000|2020-07-30 01:05:00|3314.59|3312.59|3314.09|3312.09|3314.59|3312.59|3314.09|3312.09|88
1596071400000|2020-07-30 01:10:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.09|3310.09|439
1596071700000|2020-07-30 01:15:00|3313.59|3311.59|3313.09|3311.09|3314.09|3312.09|3313.09|3311.09|172
1596072000000|2020-07-30 01:20:00|3314.09|3312.09|3314.09|3312.09|3315.09|3313.09|3313.59|3311.59|88
1596072300000|2020-07-30 01:25:00|3315.09|3313.09|3313.09|3311.09|3315.09|3313.09|3312.09|3310.09|185
1596072600000|2020-07-30 01:30:00|3314.09|3312.09|3314.09|3312.09|3315.09|3313.09|3313.09|3311.09|141
1596072900000|2020-07-30 01:35:00|3313.09|3311.09|3312.09|3310.09|3313.09|3311.09|3312.09|3310.09|342
1596073200000|2020-07-30 01:40:00|3312.59|3310.59|3313.09|3311.09|3314.09|3312.09|3311.09|3309.09|293
1596073500000|2020-07-30 01:45:00|3312.59|3310.59|3312.09|3310.09|3313.09|3311.09|3312.09|3310.09|94
1596073800000|2020-07-30 01:50:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.59|3310.59|18
1596074100000|2020-07-30 01:55:00|3312.59|3310.59|3312.09|3310.09|3313.09|3311.09|3310.09|3308.09|144
1596074400000|2020-07-30 02:00:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.09|3310.09|69
1596074700000|2020-07-30 02:05:00|3312.09|3310.09|3310.09|3308.09|3313.09|3311.09|3309.09|3307.09|169
1596075000000|2020-07-30 02:10:00|3309.09|3307.09|3310.09|3308.09|3311.09|3309.09|3309.09|3307.09|142
1596075300000|2020-07-30 02:15:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|143
1596075600000|2020-07-30 02:20:00|3309.59|3307.59|3308.59|3306.59|3310.09|3308.09|3308.09|3306.09|204
1596075900000|2020-07-30 02:25:00|3308.09|3306.09|3310.09|3308.09|3310.09|3308.09|3308.09|3306.09|203
1596076200000|2020-07-30 02:30:00|3309.59|3307.59|3310.09|3308.09|3311.09|3309.09|3309.09|3307.09|121
1596076500000|2020-07-30 02:35:00|3309.09|3307.09|3309.09|3307.09|3309.09|3307.09|3309.09|3307.09|110
1596076800000|2020-07-30 02:40:00|3308.09|3306.09|3309.09|3307.09|3310.09|3308.09|3308.09|3306.09|285
1596077100000|2020-07-30 02:45:00|3308.09|3306.09|3311.09|3309.09|3311.59|3309.59|3308.09|3306.09|98
1596077400000|2020-07-30 02:50:00|3311.59|3309.59|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|65
1596077700000|2020-07-30 02:55:00|3312.09|3310.09|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|37
1596078000000|2020-07-30 03:00:00|3312.09|3310.09|3314.09|3312.09|3314.09|3312.09|3312.09|3310.09|121
1596078300000|2020-07-30 03:05:00|3313.59|3311.59|3314.09|3312.09|3314.09|3312.09|3313.09|3311.09|134
1596078600000|2020-07-30 03:10:00|3313.09|3311.09|3314.09|3312.09|3314.09|3312.09|3313.09|3311.09|49
1596078900000|2020-07-30 03:15:00|||||||||26
1596079200000|2020-07-30 03:20:00|3315.09|3313.09|3315.09|3313.09|3315.09|3313.09|3314.09|3312.09|182
1596079500000|2020-07-30 03:25:00|3314.09|3312.09|3312.59|3310.59|3315.09|3313.09|3312.09|3310.09|151
1596079800000|2020-07-30 03:30:00|3313.09|3311.09|3310.09|3308.09|3313.09|3311.09|3310.09|3308.09|157
1596080100000|2020-07-30 03:35:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3310.09|3308.09|135
1596080400000|2020-07-30 03:40:00|3310.09|3308.09|3312.09|3310.09|3312.09|3310.09|3310.09|3308.09|82
1596080700000|2020-07-30 03:45:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|29
1596081000000|2020-07-30 03:50:00|3312.09|3310.09|3312.09|3310.09|3312.09|3310.09|3311.59|3309.59|80
1596081300000|2020-07-30 03:55:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|18
1596081600000|2020-07-30 04:00:00|3312.09|3310.09|3309.09|3307.09|3312.09|3310.09|3309.09|3307.09|121
1596081900000|2020-07-30 04:05:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3307.59|3305.59|136
1596082200000|2020-07-30 04:10:00|3308.59|3306.59|3308.09|3306.09|3309.09|3307.09|3308.09|3306.09|29
1596082500000|2020-07-30 04:15:00|3308.59|3306.59|3309.09|3307.09|3309.09|3307.09|3308.09|3306.09|27
1596082800000|2020-07-30 04:20:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3309.09|3307.09|37
1596083100000|2020-07-30 04:25:00|3310.09|3308.09|3310.09|3308.09|3310.09|3308.09|3310.09|3308.09|22
1596083400000|2020-07-30 04:30:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|266
1596083700000|2020-07-30 04:35:00|3311.09|3309.09|3310.09|3308.09|3311.09|3309.09|3310.09|3308.09|70
1596084000000|2020-07-30 04:40:00|3311.09|3309.09|3310.09|3308.09|3311.09|3309.09|3310.09|3308.09|69
1596084300000|2020-07-30 04:45:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|65
1596084900000|2020-07-30 04:55:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3309.09|3307.09|74
1596085200000|2020-07-30 05:00:00|3308.09|3306.09|3309.09|3307.09|3309.59|3307.59|3308.09|3306.09|210
1596085500000|2020-07-30 05:05:00|3309.59|3307.59|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|43
1596085800000|2020-07-30 05:10:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|62
1596086100000|2020-07-30 05:15:00|3309.09|3307.09|3308.09|3306.09|3310.09|3308.09|3308.09|3306.09|169
1596086400000|2020-07-30 05:20:00|3309.09|3307.09|3309.09|3307.09|3310.09|3308.09|3308.09|3306.09|173
1596086700000|2020-07-30 05:25:00|3308.09|3306.09|3309.09|3307.09|3309.09|3307.09|3307.59|3305.59|280
1596087000000|2020-07-30 05:30:00|3308.59|3306.59|3308.09|3306.09|3309.09|3307.09|3307.09|3305.09|184
1596087300000|2020-07-30 05:35:00|3307.09|3305.09|3308.09|3306.09|3308.09|3306.09|3306.09|3304.09|397
1596087600000|2020-07-30 05:40:00|3307.09|3305.09|3306.09|3304.09|3308.09|3306.09|3306.09|3304.09|189
1596087900000|2020-07-30 05:45:00|3307.09|3305.09|3307.09|3305.09|3307.09|3305.09|3306.09|3304.09|104
1596088200000|2020-07-30 05:50:00|3308.09|3306.09|3309.09|3307.09|3309.09|3307.09|3307.09|3305.09|561
1596088500000|2020-07-30 05:55:00|3308.09|3306.09|3308.09|3306.09|3310.09|3308.09|3308.09|3306.09|304
1596088800000|2020-07-30 06:00:00|3307.84|3306.34|3309.84|3308.34|3309.84|3308.34|3307.84|3306.34|1464
1596089100000|2020-07-30 06:05:00|3310.84|3309.34|3310.84|3309.34|3312.84|3311.34|3310.84|3309.34|1559
1596089400000|2020-07-30 06:10:00|3311.34|3309.84|3308.84|3307.34|3311.84|3310.34|3307.84|3306.34|1090
1596089700000|2020-07-30 06:15:00|3308.34|3306.84|3307.84|3306.34|3308.84|3307.34|3306.84|3305.34|1097
1596090000000|2020-07-30 06:20:00|3306.84|3305.34|3307.84|3306.34|3307.84|3306.34|3306.84|3305.34|605
1596090300000|2020-07-30 06:25:00|3306.84|3305.34|3306.84|3305.34|3307.84|3306.34|3305.84|3304.34|1121
1596090600000|2020-07-30 06:30:00|3305.84|3304.34|3307.84|3306.34|3307.84|3306.34|3305.84|3304.34|782
1596090900000|2020-07-30 06:35:00|3306.84|3305.34|3306.84|3305.34|3307.84|3306.34|3306.84|3305.34|391
1596091200000|2020-07-30 06:40:00|3305.84|3304.34|3306.84|3305.34|3306.84|3305.34|3305.84|3304.34|568
1596091500000|2020-07-30 06:45:00|3305.84|3304.34|3303.84|3302.34|3305.84|3304.34|3303.84|3302.34|1186
1596091800000|2020-07-30 06:50:00|3302.84|3301.34|3303.84|3302.34|3303.84|3302.34|3302.84|3301.34|866
1596092100000|2020-07-30 06:55:00|3302.84|3301.34|3300.84|3299.34|3303.84|3302.34|3300.34|3298.84|4210
1596092400000|2020-07-30 07:00:00|3299.84|3298.34|3294.84|3293.34|3300.84|3299.34|3293.84|3292.34|15802
1596092700000|2020-07-30 07:05:00|3293.84|3292.34|3285.84|3284.34|3293.84|3292.34|3280.84|3279.34|20565
1596093000000|2020-07-30 07:10:00|3284.84|3283.34|3279.84|3278.34|3284.84|3283.34|3275.84|3274.34|17561
1596093300000|2020-07-30 07:15:00|3278.84|3277.34|3276.84|3275.34|3279.84|3278.34|3273.84|3272.34|11682
1596093600000|2020-07-30 07:20:00|3275.84|3274.34|3270.84|3269.34|3275.84|3274.34|3268.84|3267.34|17472
1596093900000|2020-07-30 07:25:00|3269.84|3268.34|3271.84|3270.34|3275.84|3274.34|3268.84|3267.34|9484
1596094200000|2020-07-30 07:30:00|3270.84|3269.34|3264.84|3263.34|3270.84|3269.34|3263.84|3262.34|14636
1596094500000|2020-07-30 07:35:00|3263.84|3262.34|3269.84|3268.34|3269.84|3268.34|3262.84|3261.34|11981
1596094800000|2020-07-30 07:40:00|3269.77|3268.27|3271.77|3270.27|3271.77|3270.27|3266.77|3265.27|8675
1596095100000|2020-07-30 07:45:00|3270.77|3269.27|3270.77|3269.27|3272.77|3271.27|3268.77|3267.27|8094
1596095400000|2020-07-30 07:50:00|3269.77|3268.27|3272.77|3271.27|3272.77|3271.27|3268.77|3267.27|6614
1596095700000|2020-07-30 07:55:00|3273.77|3272.27|3275.77|3274.27|3275.77|3274.27|3270.77|3269.27|7316
1596096000000|2020-07-30 08:00:00|3274.77|3273.27|3277.77|3276.27|3277.77|3276.27|3273.77|3272.27|7465
1596096300000|2020-07-30 08:05:00|3276.77|3275.27|3273.77|3272.27|3276.77|3275.27|3270.77|3269.27|6318
1596096600000|2020-07-30 08:10:00|3272.77|3271.27|3275.77|3274.27|3275.77|3274.27|3271.77|3270.27|5987
1596096900000|2020-07-30 08:15:00|3276.77|3275.27|3272.77|3271.27|3276.77|3275.27|3271.77|3270.27|5016
1596097200000|2020-07-30 08:20:00|3272.27|3270.77|3272.77|3271.27|3272.77|3271.27|3270.77|3269.27|2502
1596097500000|2020-07-30 08:25:00|3271.77|3270.27|3267.77|3266.27|3271.77|3270.27|3266.77|3265.27|10285
1596097800000|2020-07-30 08:30:00|3266.77|3265.27|3264.77|3263.27|3267.77|3266.27|3263.77|3262.27|5232
1596098100000|2020-07-30 08:35:00|3263.77|3262.27|3262.77|3261.27|3265.77|3264.27|3262.77|3261.27|4822
1596098400000|2020-07-30 08:40:00|3261.77|3260.27|3257.77|3256.27|3262.77|3261.27|3257.77|3256.27|8747
1596098700000|2020-07-30 08:45:00|3256.77|3255.27|3260.77|3259.27|3260.77|3259.27|3256.77|3255.27|6853
1596099000000|2020-07-30 08:50:00|3259.77|3258.27|3255.77|3254.27|3259.77|3258.27|3254.77|3253.27|8581
1596099300000|2020-07-30 08:55:00|3254.77|3253.27|3248.77|3247.27|3255.77|3254.27|3248.77|3247.27|14308
1596099600000|2020-07-30 09:00:00|3249.77|3248.27|3244.77|3243.27|3249.77|3248.27|3242.77|3241.27|24064
1596099900000|2020-07-30 09:05:00|3243.77|3242.27|3241.77|3240.27|3245.77|3244.27|3241.77|3240.27|13949
1596100200000|2020-07-30 09:10:00|3240.77|3239.27|3250.77|3249.27|3251.77|3250.27|3240.77|3239.27|11928
1596100500000|2020-07-30 09:15:00|3249.77|3248.27|3248.77|3247.27|3250.77|3249.27|3247.77|3246.27|7632
1596100800000|2020-07-30 09:20:00|3247.77|3246.27|3252.77|3251.27|3253.77|3252.27|3245.77|3244.27|8096
1596101100000|2020-07-30 09:25:00|3252.27|3250.77|3248.77|3247.27|3252.77|3251.27|3246.77|3245.27|5159
1596101400000|2020-07-30 09:30:00|3249.77|3248.27|3251.77|3250.27|3252.77|3251.27|3248.77|3247.27|8674
1596101700000|2020-07-30 09:35:00|3252.77|3251.27|3250.77|3249.27|3252.77|3251.27|3249.77|3248.27|5898
1596102000000|2020-07-30 09:40:00|3249.77|3248.27|3250.77|3249.27|3253.77|3252.27|3249.77|3248.27|3578
1596102300000|2020-07-30 09:45:00|3251.77|3250.27|3250.77|3249.27|3251.77|3250.27|3248.77|3247.27|2836
1596102600000|2020-07-30 09:50:00|3251.77|3250.27|3249.77|3248.27|3251.77|3250.27|3248.77|3247.27|2804
1596102900000|2020-07-30 09:55:00|3248.77|3247.27|3245.77|3244.27|3248.77|3247.27|3244.77|3243.27|7152
1596103200000|2020-07-30 10:00:00|3246.77|3245.27|3244.77|3243.27|3249.77|3248.27|3243.77|3242.27|6315
1596103500000|2020-07-30 10:05:00|3243.77|3242.27|3242.77|3241.27|3245.77|3244.27|3242.77|3241.27|8251
1596103800000|2020-07-30 10:10:00|3243.77|3242.27|3245.77|3244.27|3245.77|3244.27|3242.77|3241.27|4846
1596104100000|2020-07-30 10:15:00|3244.77|3243.27|3242.77|3241.27|3244.77|3243.27|3241.77|3240.27|5165
1596104400000|2020-07-30 10:20:00|3241.77|3240.27|3245.77|3244.27|3245.77|3244.27|3240.77|3239.27|5607
1596104700000|2020-07-30 10:25:00|3244.77|3243.27|3241.77|3240.27|3244.77|3243.27|3240.77|3239.27|4193
1596105000000|2020-07-30 10:30:00|3240.77|3239.27|3241.77|3240.27|3241.77|3240.27|3238.77|3237.27|5016
1596105300000|2020-07-30 10:35:00|3240.77|3239.27|3238.77|3237.27|3241.77|3240.27|3237.77|3236.27|5217
1596105600000|2020-07-30 10:40:00|3237.77|3236.27|3233.77|3232.27|3238.77|3237.27|3232.77|3231.27|8916
1596105900000|2020-07-30 10:45:00|3232.77|3231.27|3224.77|3223.27|3232.77|3231.27|3224.77|3223.27|10473
1596106200000|2020-07-30 10:50:00|3223.77|3222.27|3222.77|3221.27|3225.77|3224.27|3221.77|3220.27|9054
1596106500000|2020-07-30 10:55:00|3221.77|3220.27|3226.77|3225.27|3226.77|3225.27|3221.77|3220.27|7041
1596106800000|2020-07-30 11:00:00|3227.77|3226.27|3231.77|3230.27|3231.77|3230.27|3227.77|3226.27|9398
1596107100000|2020-07-30 11:05:00|3230.77|3229.27|3227.77|3226.27|3231.77|3230.27|3227.77|3226.27|5126
1596107400000|2020-07-30 11:10:00|3226.77|3225.27|3229.77|3228.27|3230.77|3229.27|3225.77|3224.27|5432
1596107700000|2020-07-30 11:15:00|3228.77|3227.27|3230.77|3229.27|3232.77|3231.27|3228.77|3227.27|4727
1596108000000|2020-07-30 11:20:00|3231.27|3229.77|3231.77|3230.27|3232.77|3231.27|3228.77|3227.27|9871
1596108300000|2020-07-30 11:25:00|3230.77|3229.27|3230.77|3229.27|3231.77|3230.27|3230.77|3229.27|1365
1596108600000|2020-07-30 11:30:00|3231.77|3230.27|3232.77|3231.27|3233.77|3232.27|3230.77|3229.27|7450
1596108900000|2020-07-30 11:35:00|3231.77|3230.27|3235.77|3234.27|3235.77|3234.27|3230.77|3229.27|3982
1596109200000|2020-07-30 11:40:00|3236|3234.5|3241|3239.5|3241|3239.5|3236|3234.5|4120
1596109500000|2020-07-30 11:45:00|3240|3238.5|3241|3239.5|3241|3239.5|3239|3237.5|1756
1596109800000|2020-07-30 11:50:00|3242|3240.5|3246|3244.5|3247|3245.5|3242|3240.5|6817
1596110100000|2020-07-30 11:55:00|3247|3245.5|3246|3244.5|3247|3245.5|3245|3243.5|3251
1596110400000|2020-07-30 12:00:00|3247|3245.5|3244|3242.5|3247|3245.5|3243|3241.5|3617
1596110700000|2020-07-30 12:05:00|3243|3241.5|3242|3240.5|3244|3242.5|3241|3239.5|2924
1596111000000|2020-07-30 12:10:00|3241|3239.5|3241|3239.5|3242|3240.5|3240|3238.5|2900
1596111300000|2020-07-30 12:15:00|3242|3240.5|3241|3239.5|3242|3240.5|3239|3237.5|2316
1596111600000|2020-07-30 12:20:00|3240|3238.5|3240|3238.5|3242|3240.5|3240|3238.5|3205
1596111900000|2020-07-30 12:25:00|3239|3237.5|3242|3240.5|3242|3240.5|3239|3237.5|2679
1596112200000|2020-07-30 12:30:00|3241.5|3240|3235|3233.5|3244|3242.5|3233|3231.5|8282
1596112500000|2020-07-30 12:35:00|3236|3234.5|3236|3234.5|3239|3237.5|3234|3232.5|7265
1596112800000|2020-07-30 12:40:00|3237|3235.5|3235|3233.5|3237|3235.5|3234|3232.5|2783
1596113100000|2020-07-30 12:45:00|3234|3232.5|3233|3231.5|3238|3236.5|3233|3231.5|6258
1596113400000|2020-07-30 12:50:00|3232.5|3231|3224|3222.5|3232.5|3231|3223|3221.5|7586
1596113700000|2020-07-30 12:55:00|3223.5|3222|3217|3215.5|3224|3222.5|3217|3215.5|9650
1596114000000|2020-07-30 13:00:00|3216.5|3215|3215|3213.5|3217|3215.5|3212|3210.5|23115
1596114300000|2020-07-30 13:05:00|3216|3214.5|3213|3211.5|3217|3215.5|3213|3211.5|12212
1596114600000|2020-07-30 13:10:00|3214|3212.5|3210|3208.5|3214|3212.5|3210|3208.5|13088
1596114900000|2020-07-30 13:15:00|3209|3207.5|3216|3214.5|3217|3215.5|3209|3207.5|8069
1596115200000|2020-07-30 13:20:00|3215|3213.5|3212|3210.5|3216|3214.5|3211|3209.5|5761
1596115500000|2020-07-30 13:25:00|3211|3209.5|3212|3210.5|3212|3210.5|3209|3207.5|5888
1596115800000|2020-07-30 13:30:00|3211|3209.5|3220|3218.5|3222|3220.5|3210|3208.5|16799
1596116100000|2020-07-30 13:35:00|3219|3217.5|3210|3208.5|3220|3218.5|3209|3207.5|10077
1596116400000|2020-07-30 13:40:00|3211|3209.5|3206|3204.5|3213|3211.5|3205|3203.5|12524
1596116700000|2020-07-30 13:45:00|3205|3203.5|3209|3207.5|3210|3208.5|3205|3203.5|13259
1596117000000|2020-07-30 13:50:00|3208|3206.5|3197|3195.5|3208|3206.5|3197|3195.5|18907
1596117300000|2020-07-30 13:55:00|3198|3196.5|3193|3191.5|3198|3196.5|3192|3190.5|18111
1596117600000|2020-07-30 14:00:00|3192|3190.5|3196|3194.5|3197|3195.5|3191|3189.5|21488
1596117900000|2020-07-30 14:05:00|3195|3193.5|3195|3193.5|3195|3193.5|3188|3186.5|11304
1596118200000|2020-07-30 14:10:00|3195.33|3193.83|3190.33|3188.83|3196.33|3194.83|3189.33|3187.83|12827
1596118500000|2020-07-30 14:15:00|3189.33|3187.83|3179.33|3177.83|3193.33|3191.83|3179.33|3177.83|25009
1596118800000|2020-07-30 14:20:00|3178.33|3176.83|3183.33|3181.83|3183.33|3181.83|3175.33|3173.83|18607
1596119100000|2020-07-30 14:25:00|3184.33|3182.83|3182.33|3180.83|3184.33|3182.83|3178.33|3176.83|24996
1596119400000|2020-07-30 14:30:00|3181.33|3179.83|3189.33|3187.83|3189.33|3187.83|3180.33|3178.83|12828
1596119700000|2020-07-30 14:35:00|3188.33|3186.83|3196.33|3194.83|3196.33|3194.83|3185.33|3183.83|18467
1596120000000|2020-07-30 14:40:00|3195.33|3193.83|3193.33|3191.83|3197.33|3195.83|3193.33|3191.83|23444
1596120300000|2020-07-30 14:45:00|3192.33|3190.83|3188.33|3186.83|3194.33|3192.83|3188.33|3186.83|8996
1596120600000|2020-07-30 14:50:00|3187.33|3185.83|3184.33|3182.83|3187.33|3185.83|3183.33|3181.83|9039
1596120900000|2020-07-30 14:55:00|3185.33|3183.83|3193.33|3191.83|3193.33|3191.83|3184.33|3182.83|19444
1596121200000|2020-07-30 15:00:00|3192.33|3190.83|3201.33|3199.83|3201.33|3199.83|3192.33|3190.83|14418
1596121500000|2020-07-30 15:05:00|3202.33|3200.83|3201.33|3199.83|3203.33|3201.83|3200.33|3198.83|13384
1596121800000|2020-07-30 15:10:00|3202.33|3200.83|3199.33|3197.83|3202.33|3200.83|3198.33|3196.83|11664
1596122100000|2020-07-30 15:15:00|3198.33|3196.83|3203.33|3201.83|3204.33|3202.83|3197.33|3195.83|17048
1596122400000|2020-07-30 15:20:00|3204.33|3202.83|3199.33|3197.83|3204.33|3202.83|3198.33|3196.83|15964
1596122700000|2020-07-30 15:25:00|3198.33|3196.83|3201.33|3199.83|3203.33|3201.83|3197.33|3195.83|26507
1596123000000|2020-07-30 15:30:00|3200.33|3198.83|3209.33|3207.83|3209.33|3207.83|3199.33|3197.83|71866
1596123300000|2020-07-30 15:35:00|3210.33|3208.83|3215.33|3213.83|3215.33|3213.83|3210.33|3208.83|39193
1596123600000|2020-07-30 15:40:00|3216.33|3214.83|3218.33|3216.83|3220.33|3218.83|3215.33|3213.83|19944
1596123900000|2020-07-30 15:45:00|3217.33|3215.83|3214.33|3212.83|3217.33|3215.83|3213.33|3211.83|10438
1596124200000|2020-07-30 15:50:00|3215.33|3213.83|3214.33|3212.83|3216.33|3214.83|3211.33|3209.83|14346
1596124500000|2020-07-30 15:55:00|3215.33|3213.83|3213.33|3211.83|3216.33|3214.83|3209.33|3207.83|24373
1596124800000|2020-07-30 16:00:00|3214.33|3212.83|3211.33|3209.83|3215.33|3213.83|3210.33|3208.83|13090
1596125100000|2020-07-30 16:05:00|3212.33|3210.83|3209.33|3207.83|3212.33|3210.83|3208.33|3206.83|6893
1596125400000|2020-07-30 16:10:00|3210.33|3208.83|3212.33|3210.83|3212.33|3210.83|3208.33|3206.83|3300
1596125700000|2020-07-30 16:15:00|3213.33|3211.83|3220.33|3218.83|3222.33|3220.83|3213.33|3211.83|7159
1596126000000|2020-07-30 16:20:00|3221.33|3219.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|4931
1596126300000|2020-07-30 16:25:00|3221.33|3219.83|3221.33|3219.83|3222.33|3220.83|3220.33|3218.83|2669
1596126600000|2020-07-30 16:30:00|3222.33|3220.83|3221.33|3219.83|3223.83|3222.33|3221.33|3219.83|4226
1596126900000|2020-07-30 16:35:00|3222.33|3220.83|3220.33|3218.83|3222.33|3220.83|3220.33|3218.83|4648
1596127200000|2020-07-30 16:40:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|2626
1596127500000|2020-07-30 16:45:00|3221.33|3219.83|3224.33|3222.83|3225.33|3223.83|3221.33|3219.83|2731
1596127800000|2020-07-30 16:50:00|3225.33|3223.83|3223.33|3221.83|3225.33|3223.83|3223.33|3221.83|2115
1596128100000|2020-07-30 16:55:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|1448
1596128400000|2020-07-30 17:00:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3224.33|3222.83|2448
1596128700000|2020-07-30 17:05:00|3228.33|3226.83|3229.33|3227.83|3229.33|3227.83|3227.33|3225.83|3682
1596129000000|2020-07-30 17:10:00|3230.33|3228.83|3233.33|3231.83|3233.33|3231.83|3230.33|3228.83|3144
1596129300000|2020-07-30 17:15:00|3232.33|3230.83|3235.33|3233.83|3235.33|3233.83|3232.33|3230.83|9044
1596129600000|2020-07-30 17:20:00|3234.33|3232.83|3232.33|3230.83|3236.33|3234.83|3232.33|3230.83|6279
1596129900000|2020-07-30 17:25:00|3233.33|3231.83|3230.33|3228.83|3233.33|3231.83|3230.33|3228.83|6159
1596130200000|2020-07-30 17:30:00|3231.33|3229.83|3224.33|3222.83|3231.33|3229.83|3224.33|3222.83|3966
1596130500000|2020-07-30 17:35:00|3225.33|3223.83|3224.33|3222.83|3226.33|3224.83|3224.33|3222.83|3238
1596130800000|2020-07-30 17:40:00|3225.33|3223.83|3227.33|3225.83|3227.83|3226.33|3225.33|3223.83|2277
1596131100000|2020-07-30 17:45:00|3228.33|3226.83|3227.33|3225.83|3228.33|3226.83|3226.33|3224.83|1539
1596131400000|2020-07-30 17:50:00|3226.33|3224.83|3230.33|3228.83|3231.33|3229.83|3226.33|3224.83|1936
1596131700000|2020-07-30 17:55:00|3229.33|3227.83|3229.33|3227.83|3230.33|3228.83|3228.33|3226.83|1645
1596132000000|2020-07-30 18:00:00|3228.83|3227.33|3227.33|3225.83|3230.33|3228.83|3225.33|3223.83|1994
1596132300000|2020-07-30 18:05:00|3228.33|3226.83|3230.33|3228.83|3231.33|3229.83|3227.33|3225.83|547
1596132600000|2020-07-30 18:10:00|3229.33|3227.83|3226.33|3224.83|3230.33|3228.83|3226.33|3224.83|902
1596132900000|2020-07-30 18:15:00|3227.33|3225.83|3227.33|3225.83|3228.33|3226.83|3226.33|3224.83|1332
1596133200000|2020-07-30 18:20:00|3226.33|3224.83|3228.33|3226.83|3229.33|3227.83|3224.33|3222.83|934
1596133500000|2020-07-30 18:25:00|3227.83|3226.33|3226.33|3224.83|3227.83|3226.33|3224.33|3222.83|729
1596133800000|2020-07-30 18:30:00|3227.33|3225.83|3228.33|3226.83|3229.33|3227.83|3226.33|3224.83|915
1596134100000|2020-07-30 18:35:00|3229.33|3227.83|3230.33|3228.83|3230.33|3228.83|3228.33|3226.83|745
1596134400000|2020-07-30 18:40:00|3231.33|3229.83|3231.33|3229.83|3232.33|3230.83|3230.33|3228.83|1125
1596134700000|2020-07-30 18:45:00|3231.83|3230.33|3232.33|3230.83|3233.33|3231.83|3231.33|3229.83|883
1596135000000|2020-07-30 18:50:00|3231.33|3229.83|3229.33|3227.83|3232.33|3230.83|3229.33|3227.83|825
1596135300000|2020-07-30 18:55:00|3230.33|3228.83|3231.33|3229.83|3232.33|3230.83|3229.33|3227.83|1184
1596135600000|2020-07-30 19:00:00|3230.33|3228.83|3229.33|3227.83|3234.33|3232.83|3229.33|3227.83|2093
1596135900000|2020-07-30 19:05:00|3228.33|3226.83|3227.33|3225.83|3228.33|3226.83|3226.83|3225.33|502
1596136200000|2020-07-30 19:10:00|3226.33|3224.83|3228.33|3226.83|3229.33|3227.83|3226.33|3224.83|1686
1596136500000|2020-07-30 19:15:00|3227.33|3225.83|3235.33|3233.83|3235.33|3233.83|3226.33|3224.83|1818
1596136800000|2020-07-30 19:20:00|3234.33|3232.83|3235.33|3233.83|3236.33|3234.83|3233.33|3231.83|2043
1596137100000|2020-07-30 19:25:00|3235.83|3234.33|3236.33|3234.83|3236.33|3234.83|3234.33|3232.83|1297
1596137400000|2020-07-30 19:30:00|3235.33|3233.83|3236.33|3234.83|3238.33|3236.83|3235.33|3233.83|2473
1596137700000|2020-07-30 19:35:00|3236.83|3235.33|3235.33|3233.83|3237.33|3235.83|3235.33|3233.83|1654
1596138000000|2020-07-30 19:40:00|3234.33|3232.83|3233.33|3231.83|3236.33|3234.83|3233.33|3231.83|1397
1596138300000|2020-07-30 19:45:00|3234.33|3232.83|3235.33|3233.83|3235.33|3233.83|3233.33|3231.83|2279
1596138600000|2020-07-30 19:50:00|3234.33|3232.83|3236.33|3234.83|3237.33|3235.83|3234.33|3232.83|5019
1596138900000|2020-07-30 19:55:00|3235.33|3233.83|3234.33|3232.83|3236.33|3234.83|3234.33|3232.83|7005
1596139200000|2020-07-30 20:00:00|3235.28|3232.28|3233.78|3230.78|3235.58|3232.58|3233.38|3230.38|151
1596139500000|2020-07-30 20:05:00|3233.68|3230.68|3241.68|3238.68|3241.68|3238.68|3232.78|3229.78|0
1596139800000|2020-07-30 20:10:00|3241.58|3238.58|3241.98|3238.98|3244.48|3241.48|3240.48|3237.48|0
1596140100000|2020-07-30 20:15:00|3241.88|3238.88|3241.58|3238.58|3242.78|3239.78|3240.78|3237.78|0
1596140400000|2020-07-30 20:20:00|3241.68|3238.68|3245.18|3242.18|3245.38|3242.38|3241.68|3238.68|0
1596140700000|2020-07-30 20:25:00|3245.28|3242.28|3244.98|3241.98|3246.38|3243.38|3244.98|3241.98|0
1596141000000|2020-07-30 20:30:00|3244.38|3241.38|3253.28|3250.28|3253.68|3250.68|3243.88|3240.88|0
1596141300000|2020-07-30 20:35:00|3253.48|3250.48|3253.78|3250.78|3255.38|3252.38|3251.18|3248.18|0
1596141600000|2020-07-30 20:40:00|3253.68|3250.68|3253.98|3250.98|3254.88|3251.88|3253.28|3250.28|0
1596141900000|2020-07-30 20:45:00|3254.18|3251.18|3255.38|3252.38|3255.88|3252.88|3253.78|3250.78|0
1596142200000|2020-07-30 20:50:00|3255.58|3252.58|3255.88|3252.88|3255.88|3252.88|3255.08|3252.08|0
1596142500000|2020-07-30 20:55:00|3255.78|3252.78|3255.28|3252.28|3256.08|3253.08|3254.68|3251.68|0
1596142800000|2020-07-30 21:00:00|3255.18|3252.18|3254.68|3251.68|3255.28|3252.28|3254.48|3251.48|0
1596143100000|2020-07-30 21:05:00|3254.98|3251.98|3254.58|3251.58|3254.98|3251.98|3254.38|3251.38|0
1596143400000|2020-07-30 21:10:00|3254.48|3251.48|3254.58|3251.58|3254.58|3251.58|3254.08|3251.08|0
1596143700000|2020-07-30 21:15:00|3254.18|3251.18|3254.58|3251.58|3254.58|3251.58|3254.18|3251.18|0
1596144000000|2020-07-30 21:20:00|3254.38|3251.38|3249.68|3246.68|3254.38|3251.38|3249.58|3246.58|0
1596144300000|2020-07-30 21:25:00|3249.78|3246.78|3250.08|3247.08|3250.08|3247.08|3249.58|3246.58|0
1596144600000|2020-07-30 21:30:00|3249.88|3246.88|3250.08|3247.08|3250.18|3247.18|3249.88|3246.88|0
1596144900000|2020-07-30 21:35:00|3249.88|3246.88|3250.48|3247.48|3250.48|3247.48|3249.88|3246.88|0
1596145200000|2020-07-30 21:40:00|3250.58|3247.58|3250.38|3247.38|3250.58|3247.58|3249.88|3246.88|0
1596145500000|2020-07-30 21:45:00|3250.28|3247.28|3250.18|3247.18|3250.28|3247.28|3250.08|3247.08|0
1596145800000|2020-07-30 21:50:00|3250.28|3247.28|3250.18|3247.18|3250.28|3247.28|3249.78|3246.78|0
1596146100000|2020-07-30 21:55:00|3250.28|3247.28|3251.78|3248.78|3251.88|3248.88|3250.18|3247.18|0
1596146400000|2020-07-30 22:00:00|3252.08|3249.08|3252.68|3249.68|3254.98|3251.98|3251.98|3248.98|0
1596146700000|2020-07-30 22:05:00|3252.98|3249.98|3250.08|3247.08|3253.08|3250.08|3249.78|3246.78|0
1596147000000|2020-07-30 22:10:00|3250.18|3247.18|3249.78|3246.78|3250.78|3247.78|3249.58|3246.58|0
1596147300000|2020-07-30 22:15:00|3249.58|3246.58|3249.18|3246.18|3249.68|3246.68|3248.88|3245.88|0
1596147600000|2020-07-30 22:20:00|3249.08|3246.08|3249.18|3246.18|3249.28|3246.28|3248.48|3245.48|0
1596147900000|2020-07-30 22:25:00|3249.38|3246.38|3249.08|3246.08|3249.78|3246.78|3248.88|3245.88|0
1596148200000|2020-07-30 22:30:00|3248.88|3245.88|3247.78|3244.78|3248.88|3245.88|3246.78|3243.78|0
1596148500000|2020-07-30 22:35:00|3247.98|3244.98|3249.18|3246.18|3249.18|3246.18|3247.78|3244.78|0
1596148800000|2020-07-30 22:40:00|3249.38|3246.38|3248.88|3245.88|3249.88|3246.88|3248.38|3245.38|0
1596149100000|2020-07-30 22:45:00|3248.98|3245.98|3249.08|3246.08|3249.38|3246.38|3248.68|3245.68|0
1596149400000|2020-07-30 22:50:00|3248.98|3245.98|3248.88|3245.88|3248.98|3245.98|3248.18|3245.18|0
1596149700000|2020-07-30 22:55:00|3248.68|3245.68|3249.18|3246.18|3249.18|3246.18|3248.48|3245.48|0
1596150000000|2020-07-30 23:00:00|3249.38|3246.38|3249.18|3246.18|3250.78|3247.78|3248.68|3245.68|0
1596150300000|2020-07-30 23:05:00|3249.38|3246.38|3249.38|3246.38|3249.78|3246.78|3249.08|3246.08|0
1596150600000|2020-07-30 23:10:00|3249.78|3246.78|3249.88|3246.88|3250.18|3247.18|3248.48|3245.48|0
1596150900000|2020-07-30 23:15:00|3249.98|3246.98|3252.78|3249.78|3253.28|3250.28|3249.98|3246.98|0
1596151200000|2020-07-30 23:20:00|3252.58|3249.58|3253.08|3250.08|3253.68|3250.68|3252.48|3249.48|0
1596151500000|2020-07-30 23:25:00|3252.98|3249.98|3253.48|3250.48|3253.48|3250.48|3252.58|3249.58|0
1596151800000|2020-07-30 23:30:00|3253.28|3250.28|3253.08|3250.08|3254.68|3251.68|3252.98|3249.98|0
1596152100000|2020-07-30 23:35:00|3252.98|3249.98|3253.08|3250.08|3253.48|3250.48|3252.08|3249.08|0
1596152400000|2020-07-30 23:40:00|3253.28|3250.28|3253.08|3250.08|3253.78|3250.78|3252.78|3249.78|0
1596152700000|2020-07-30 23:45:00|3253.28|3250.28|3255.98|3252.98|3255.98|3252.98|3253.28|3250.28|0
1596153000000|2020-07-30 23:50:00|3256.18|3253.18|3256.68|3253.68|3256.78|3253.78|3255.48|3252.48|0
1596153300000|2020-07-30 23:55:00|3256.58|3253.58|3255.08|3252.08|3256.68|3253.68|3254.78|3251.78|0
1596153600000|2020-07-31 00:00:00|3254.98|3251.98|3252.68|3249.68|3256.88|3253.88|3252.38|3249.38|0
1596153900000|2020-07-31 00:05:00|3252.58|3249.58|3248.18|3245.18|3253.38|3250.38|3247.68|3244.68|0
1596154200000|2020-07-31 00:10:00|3248.38|3245.38|3245.68|3242.68|3248.78|3245.78|3245.58|3242.58|0
1596154500000|2020-07-31 00:15:00|3245.48|3242.48|3237.58|3235.58|3245.68|3242.68|3233.58|3231.58|2253
1596154800000|2020-07-31 00:20:00|3236.58|3234.58|3232.58|3230.58|3236.58|3234.58|3232.58|3230.58|945
1596155100000|2020-07-31 00:25:00|3233.58|3231.58|3232.58|3230.58|3233.58|3231.58|3231.58|3229.58|466
1596155400000|2020-07-31 00:30:00|3231.58|3229.58|3223.58|3221.58|3232.58|3230.58|3223.58|3221.58|1383
1596155700000|2020-07-31 00:35:00|3224.08|3222.08|3222.58|3220.58|3224.58|3222.58|3222.08|3220.08|787
1596156000000|2020-07-31 00:40:00|3223.08|3221.08|3222.58|3220.58|3223.58|3221.58|3221.58|3219.58|712
1596156300000|2020-07-31 00:45:00|3221.58|3219.58|3226.58|3224.58|3226.58|3224.58|3220.58|3218.58|618
1596156600000|2020-07-31 00:50:00|3225.58|3223.58|3224.58|3222.58|3225.58|3223.58|3223.58|3221.58|270
1596156900000|2020-07-31 00:55:00|3223.58|3221.58|3219.58|3217.58|3223.58|3221.58|3219.58|3217.58|376
1596157200000|2020-07-31 01:00:00|3220.58|3218.58|3223.58|3221.58|3224.58|3222.58|3218.58|3216.58|541
1596157500000|2020-07-31 01:05:00|3224.08|3222.08|3224.58|3222.58|3226.58|3224.58|3223.58|3221.58|438
1596157800000|2020-07-31 01:10:00|3223.58|3221.58|3225.58|3223.58|3225.58|3223.58|3223.58|3221.58|227
1596158100000|2020-07-31 01:15:00|3225.08|3223.08|3225.58|3223.58|3226.58|3224.58|3224.58|3222.58|457
1596158400000|2020-07-31 01:20:00|3226.08|3224.08|3222.58|3220.58|3226.58|3224.58|3220.58|3218.58|441
1596158700000|2020-07-31 01:25:00|3223.58|3221.58|3225.58|3223.58|3226.58|3224.58|3223.58|3221.58|276
1596159000000|2020-07-31 01:30:00|3226.58|3224.58|3226.58|3224.58|3227.58|3225.58|3225.58|3223.58|490
1596159300000|2020-07-31 01:35:00|3227.08|3225.08|3230.58|3228.58|3230.58|3228.58|3226.58|3224.58|658
1596159600000|2020-07-31 01:40:00|3230.08|3228.08|3230.58|3228.58|3232.58|3230.58|3230.08|3228.08|623
1596159900000|2020-07-31 01:45:00|3231.58|3229.58|3233.58|3231.58|3233.58|3231.58|3231.58|3229.58|531
1596160200000|2020-07-31 01:50:00|3234.58|3232.58|3234.58|3232.58|3236.58|3234.58|3234.58|3232.58|938
1596160500000|2020-07-31 01:55:00|3235.08|3233.08|3233.58|3231.58|3235.58|3233.58|3233.58|3231.58|155
1596160800000|2020-07-31 02:00:00|3232.58|3230.58|3231.58|3229.58|3232.58|3230.58|3230.58|3228.58|384
1596161100000|2020-07-31 02:05:00|3230.58|3228.58|3226.58|3224.58|3231.58|3229.58|3225.58|3223.58|945
1596161400000|2020-07-31 02:10:00|3227.08|3225.08|3227.58|3225.58|3228.58|3226.58|3226.58|3224.58|553
1596161700000|2020-07-31 02:15:00|3226.58|3224.58|3223.58|3221.58|3226.58|3224.58|3223.58|3221.58|827
1596162000000|2020-07-31 02:20:00|3223.08|3221.08|3220.08|3218.08|3223.58|3221.58|3219.58|3217.58|595
1596162300000|2020-07-31 02:25:00|3219.58|3217.58|3219.58|3217.58|3222.58|3220.58|3219.58|3217.58|984
1596162600000|2020-07-31 02:30:00|3220.58|3218.58|3214.58|3212.58|3220.58|3218.58|3214.58|3212.58|1012
1596162900000|2020-07-31 02:35:00|3215.08|3213.08|3205.58|3203.58|3215.58|3213.58|3204.58|3202.58|2119
1596163200000|2020-07-31 02:40:00|3206.58|3204.58|3209.58|3207.58|3211.58|3209.58|3206.58|3204.58|517
1596163500000|2020-07-31 02:45:00|3208.58|3206.58|3210.58|3208.58|3210.58|3208.58|3208.58|3206.58|375
1596163800000|2020-07-31 02:50:00|3211.08|3209.08|3210.58|3208.58|3211.58|3209.58|3208.58|3206.58|241
1596164100000|2020-07-31 02:55:00|3210.08|3208.08|3206.58|3204.58|3210.58|3208.58|3206.08|3204.08|182
1596164400000|2020-07-31 03:00:00|3206.08|3204.08|3204.58|3202.58|3206.58|3204.58|3204.58|3202.58|153
1596164700000|2020-07-31 03:05:00|3205.08|3203.08|3205.58|3203.58|3206.08|3204.08|3204.08|3202.08|242
1596165000000|2020-07-31 03:10:00|3206.58|3204.58|3206.58|3204.58|3207.58|3205.58|3206.58|3204.58|197
1596165300000|2020-07-31 03:15:00|3206.08|3204.08|3212.58|3210.58|3212.58|3210.58|3205.58|3203.58|452
1596165600000|2020-07-31 03:20:00|3211.58|3209.58|3213.58|3211.58|3215.58|3213.58|3211.58|3209.58|648
1596165900000|2020-07-31 03:25:00|3213.08|3211.08|3212.58|3210.58|3213.58|3211.58|3210.58|3208.58|204
1596166200000|2020-07-31 03:30:00|3212.08|3210.08|3211.08|3209.08|3212.58|3210.58|3205.58|3203.58|554
1596166500000|2020-07-31 03:35:00|3211.58|3209.58|3211.58|3209.58|3212.58|3210.58|3210.58|3208.58|147
1596166800000|2020-07-31 03:40:00|3210.58|3208.58|3208.58|3206.58|3211.58|3209.58|3207.58|3205.58|215
1596167100000|2020-07-31 03:45:00|3207.58|3205.58|3208.58|3206.58|3208.58|3206.58|3206.58|3204.58|177
1596167400000|2020-07-31 03:50:00|3208.08|3206.08|3208.58|3206.58|3209.58|3207.58|3207.58|3205.58|278
1596167700000|2020-07-31 03:55:00|3209.58|3207.58|3209.58|3207.58|3209.58|3207.58|3208.58|3206.58|71
1596168000000|2020-07-31 04:00:00|3209.08|3207.08|3204.58|3202.58|3209.08|3207.08|3200.58|3198.58|961
1596168300000|2020-07-31 04:05:00|3204.08|3202.08|3204.58|3202.58|3204.58|3202.58|3202.08|3200.08|237
1596168600000|2020-07-31 04:10:00|3204.08|3202.08|3205.08|3203.08|3205.58|3203.58|3203.58|3201.58|107
1596168900000|2020-07-31 04:15:00|3205.58|3203.58|3205.08|3203.08|3205.58|3203.58|3203.58|3201.58|135
1596169200000|2020-07-31 04:20:00|3205.58|3203.58|3205.58|3203.58|3205.58|3203.58|3204.58|3202.58|79
1596169500000|2020-07-31 04:25:00|3204.58|3202.58|3202.58|3200.58|3204.58|3202.58|3202.58|3200.58|273
1596169800000|2020-07-31 04:30:00|3203.58|3201.58|3203.58|3201.58|3206.58|3204.58|3203.58|3201.58|559
1596170100000|2020-07-31 04:35:00|3202.58|3200.58|3204.58|3202.58|3204.58|3202.58|3202.08|3200.08|356
1596170400000|2020-07-31 04:40:00|3203.58|3201.58|3201.58|3199.58|3204.58|3202.58|3201.58|3199.58|319
1596170700000|2020-07-31 04:45:00|3200.58|3198.58|3203.58|3201.58|3203.58|3201.58|3200.58|3198.58|327
1596171000000|2020-07-31 04:50:00|3203.08|3201.08|3207.58|3205.58|3207.58|3205.58|3202.58|3200.58|540
1596171300000|2020-07-31 04:55:00|3208.58|3206.58|3204.58|3202.58|3210.58|3208.58|3204.58|3202.58|578
1596171600000|2020-07-31 05:00:00|3205.58|3203.58|3206.58|3204.58|3210.58|3208.58|3205.58|3203.58|362
1596171900000|2020-07-31 05:05:00|3207.58|3205.58|3207.58|3205.58|3208.58|3206.58|3206.58|3204.58|87
1596172200000|2020-07-31 05:10:00|3208.58|3206.58|3207.58|3205.58|3208.58|3206.58|3206.58|3204.58|369
1596172500000|2020-07-31 05:15:00|3207.08|3205.08|3204.58|3202.58|3207.58|3205.58|3203.58|3201.58|351
1596172800000|2020-07-31 05:20:00|3205.08|3203.08|3203.58|3201.58|3205.08|3203.08|3203.58|3201.58|163
1596173100000|2020-07-31 05:25:00|3204.58|3202.58|3201.58|3199.58|3204.58|3202.58|3201.58|3199.58|349
1596173400000|2020-07-31 05:30:00|3200.58|3198.58|3199.58|3197.58|3204.08|3202.08|3199.58|3197.58|272
1596173700000|2020-07-31 05:35:00|3199.08|3197.08|3194.58|3192.58|3199.58|3197.58|3194.58|3192.58|693
1596174000000|2020-07-31 05:40:00|3194.08|3192.08|3197.58|3195.58|3197.58|3195.58|3191.58|3189.58|1172
1596174300000|2020-07-31 05:45:00|3195.58|3193.58|3197.58|3195.58|3197.58|3195.58|3194.58|3192.58|504
1596174600000|2020-07-31 05:50:00|3198.58|3196.58|3200.58|3198.58|3202.58|3200.58|3198.58|3196.58|1838
1596174900000|2020-07-31 05:55:00|3201.08|3199.08|3194.58|3192.58|3201.08|3199.08|3194.58|3192.58|2079
1596175200000|2020-07-31 06:00:00|3194.33|3192.83|3205.33|3203.83|3205.33|3203.83|3194.33|3192.83|2865
1596175500000|2020-07-31 06:05:00|3205.83|3204.33|3209.33|3207.83|3211.33|3209.83|3205.33|3203.83|3385
1596175800000|2020-07-31 06:10:00|3209.83|3208.33|3210.33|3208.83|3212.33|3210.83|3209.33|3207.83|2257
1596176100000|2020-07-31 06:15:00|3211.33|3209.83|3213.33|3211.83|3214.33|3212.83|3209.33|3207.83|2128
1596176400000|2020-07-31 06:20:00|3212.83|3211.33|3216.33|3214.83|3216.33|3214.83|3211.33|3209.83|1799
1596176700000|2020-07-31 06:25:00|3215.33|3213.83|3214.33|3212.83|3216.33|3214.83|3214.33|3212.83|1070
1596177000000|2020-07-31 06:30:00|3214.83|3213.33|3219.33|3217.83|3219.33|3217.83|3214.33|3212.83|2386
1596177300000|2020-07-31 06:35:00|3220.33|3218.83|3222.33|3220.83|3223.33|3221.83|3219.33|3217.83|2684
1596177600000|2020-07-31 06:40:00|3222.83|3221.33|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|1106
1596177900000|2020-07-31 06:45:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|2579
1596178200000|2020-07-31 06:50:00|3215.33|3213.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|1424
1596178500000|2020-07-31 06:55:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3210.33|3208.83|5937
1596178800000|2020-07-31 07:00:00|3214.33|3212.83|3216.33|3214.83|3228.33|3226.83|3214.33|3212.83|20408
1596179100000|2020-07-31 07:05:00|3215.33|3213.83|3218.33|3216.83|3223.33|3221.83|3214.33|3212.83|12299
1596179400000|2020-07-31 07:10:00|3219.33|3217.83|3217.33|3215.83|3221.33|3219.83|3211.33|3209.83|12299
1596179700000|2020-07-31 07:15:00|3216.33|3214.83|3215.33|3213.83|3218.33|3216.83|3209.33|3207.83|11744
1596180000000|2020-07-31 07:20:00|3214.33|3212.83|3225.33|3223.83|3225.33|3223.83|3214.33|3212.83|11624
1596180300000|2020-07-31 07:25:00|3226.33|3224.83|3228.33|3226.83|3230.33|3228.83|3223.33|3221.83|12805
1596180600000|2020-07-31 07:30:00|3229.33|3227.83|3235.33|3233.83|3236.33|3234.83|3229.33|3227.83|15092
1596180900000|2020-07-31 07:35:00|3234.33|3232.83|3237.33|3235.83|3240.33|3238.83|3233.33|3231.83|14682
1596181200000|2020-07-31 07:40:00|3238.33|3236.83|3238.45|3236.95|3241.45|3239.95|3235.45|3233.95|13247
1596181500000|2020-07-31 07:45:00|3237.45|3235.95|3232.45|3230.95|3240.45|3238.95|3232.45|3230.95|13182
1596181800000|2020-07-31 07:50:00|3233.45|3231.95|3228.45|3226.95|3234.45|3232.95|3227.45|3225.95|6923
1596182100000|2020-07-31 07:55:00|3227.45|3225.95|3231.45|3229.95|3232.45|3230.95|3227.45|3225.95|13000
1596182400000|2020-07-31 08:00:00|3232.45|3230.95|3231.45|3229.95|3233.45|3231.95|3229.45|3227.95|7533
1596182700000|2020-07-31 08:05:00|3232.45|3230.95|3229.45|3227.95|3235.45|3233.95|3229.45|3227.95|7630
1596183000000|2020-07-31 08:10:00|3230.45|3228.95|3227.45|3225.95|3231.45|3229.95|3226.45|3224.95|6538
1596183300000|2020-07-31 08:15:00|3228.45|3226.95|3225.45|3223.95|3228.45|3226.95|3224.45|3222.95|6538
1596183600000|2020-07-31 08:20:00|3226.45|3224.95|3229.45|3227.95|3229.45|3227.95|3226.45|3224.95|9186
1596183900000|2020-07-31 08:25:00|3230.45|3228.95|3230.45|3228.95|3236.45|3234.95|3229.45|3227.95|8677
1596184200000|2020-07-31 08:30:00|3230.95|3229.45|3232.45|3230.95|3234.45|3232.95|3230.45|3228.95|5127
1596184500000|2020-07-31 08:35:00|3231.45|3229.95|3244.45|3242.95|3247.45|3245.95|3231.45|3229.95|21496
1596184800000|2020-07-31 08:40:00|3245.45|3243.95|3242.45|3240.95|3245.45|3243.95|3241.45|3239.95|7485
1596185100000|2020-07-31 08:45:00|3241.45|3239.95|3238.45|3236.95|3244.45|3242.95|3236.45|3234.95|6715
1596185400000|2020-07-31 08:50:00|3237.45|3235.95|3235.45|3233.95|3238.45|3236.95|3234.45|3232.95|4624
1596185700000|2020-07-31 08:55:00|3234.45|3232.95|3235.45|3233.95|3237.45|3235.95|3234.45|3232.95|2709
1596186000000|2020-07-31 09:00:00|3234.45|3232.95|3228.45|3226.95|3234.45|3232.95|3227.45|3225.95|5189
1596186300000|2020-07-31 09:05:00|3227.45|3225.95|3234.45|3232.95|3236.45|3234.95|3227.45|3225.95|3920
1596186600000|2020-07-31 09:10:00|3233.45|3231.95|3234.45|3232.95|3234.45|3232.95|3231.45|3229.95|2278
1596186900000|2020-07-31 09:15:00|3233.45|3231.95|3229.45|3227.95|3235.45|3233.95|3228.45|3226.95|6825
1596187200000|2020-07-31 09:20:00|3230.45|3228.95|3227.45|3225.95|3230.45|3228.95|3226.45|3224.95|6488
1596187500000|2020-07-31 09:25:00|3228.45|3226.95|3227.45|3225.95|3228.45|3226.95|3225.45|3223.95|6777
1596187800000|2020-07-31 09:30:00|3228.45|3226.95|3226.45|3224.95|3229.45|3227.95|3223.45|3221.95|8845
1596188100000|2020-07-31 09:35:00|3225.95|3224.45|3224.45|3222.95|3227.45|3225.95|3224.45|3222.95|3638
1596188400000|2020-07-31 09:40:00|3225.45|3223.95|3222.45|3220.95|3225.45|3223.95|3221.45|3219.95|12958
1596188700000|2020-07-31 09:45:00|3223.45|3221.95|3224.45|3222.95|3224.45|3222.95|3222.45|3220.95|3981
1596189000000|2020-07-31 09:50:00|3223.45|3221.95|3215.95|3214.45|3223.45|3221.95|3215.45|3213.95|7331
1596189300000|2020-07-31 09:55:00|3215.45|3213.95|3211.45|3209.95|3218.45|3216.95|3211.45|3209.95|7498
1596189600000|2020-07-31 10:00:00|3212.45|3210.95|3214.45|3212.95|3217.45|3215.95|3212.45|3210.95|7067
1596189900000|2020-07-31 10:05:00|3215.45|3213.95|3218.45|3216.95|3218.45|3216.95|3214.45|3212.95|7899
1596190200000|2020-07-31 10:10:00|3219.45|3217.95|3218.45|3216.95|3221.45|3219.95|3218.45|3216.95|2504
1596190500000|2020-07-31 10:15:00|3217.45|3215.95|3214.45|3212.95|3217.45|3215.95|3212.45|3210.95|7700
1596190800000|2020-07-31 10:20:00|3215.45|3213.95|3217.45|3215.95|3217.45|3215.95|3215.45|3213.95|4712
1596191100000|2020-07-31 10:25:00|3218.45|3216.95|3221.45|3219.95|3222.45|3220.95|3217.45|3215.95|2833
1596191400000|2020-07-31 10:30:00|3222.95|3221.45|3222.45|3220.95|3224.45|3222.95|3221.45|3219.95|4235
1596191700000|2020-07-31 10:35:00|3221.45|3219.95|3219.45|3217.95|3221.45|3219.95|3219.45|3217.95|2500
1596192000000|2020-07-31 10:40:00|3220.45|3218.95|3221.45|3219.95|3222.45|3220.95|3219.45|3217.95|2845
1596192300000|2020-07-31 10:45:00|3220.45|3218.95|3217.45|3215.95|3220.45|3218.95|3216.45|3214.95|5779
1596192600000|2020-07-31 10:50:00|3216.45|3214.95|3214.45|3212.95|3216.45|3214.95|3213.45|3211.95|3947
1596192900000|2020-07-31 10:55:00|3213.45|3211.95|3216.45|3214.95|3218.45|3216.95|3213.45|3211.95|7454
1596193200000|2020-07-31 11:00:00|3217.45|3215.95|3221.45|3219.95|3223.45|3221.95|3217.45|3215.95|6272
1596193500000|2020-07-31 11:05:00|3222.45|3220.95|3223.45|3221.95|3225.45|3223.95|3221.45|3219.95|3754
1596193800000|2020-07-31 11:10:00|3222.45|3220.95|3226.45|3224.95|3226.45|3224.95|3222.45|3220.95|2792
1596194100000|2020-07-31 11:15:00|3225.45|3223.95|3228.45|3226.95|3228.45|3226.95|3224.95|3223.45|1744
1596194400000|2020-07-31 11:20:00|3229.45|3227.95|3232.45|3230.95|3232.45|3230.95|3229.45|3227.95|5405
1596194700000|2020-07-31 11:25:00|3231.45|3229.95|3228.45|3226.95|3231.45|3229.95|3228.45|3226.95|2859
1596195000000|2020-07-31 11:30:00|3229.45|3227.95|3227.45|3225.95|3230.45|3228.95|3227.45|3225.95|2806
1596195300000|2020-07-31 11:35:00|3226.45|3224.95|3224.45|3222.95|3227.45|3225.95|3224.45|3222.95|2005
1596195600000|2020-07-31 11:40:00|3224.8|3223.3|3224.8|3223.3|3227.8|3226.3|3224.8|3223.3|1320
1596195900000|2020-07-31 11:45:00|3225.8|3224.3|3224.8|3223.3|3226.8|3225.3|3223.8|3222.3|1260
1596196200000|2020-07-31 11:50:00|3225.8|3224.3|3225.8|3224.3|3226.8|3225.3|3223.8|3222.3|1641
1596196500000|2020-07-31 11:55:00|3226.3|3224.8|3227.8|3226.3|3227.8|3226.3|3225.8|3224.3|1425
1596196800000|2020-07-31 12:00:00|3226.8|3225.3|3228.8|3227.3|3230.8|3229.3|3226.8|3225.3|3684
1596197100000|2020-07-31 12:05:00|3227.8|3226.3|3223.8|3222.3|3228.8|3227.3|3223.8|3222.3|1779
1596197400000|2020-07-31 12:10:00|3224.8|3223.3|3225.8|3224.3|3225.8|3224.3|3222.8|3221.3|2146
1596197700000|2020-07-31 12:15:00|3225.3|3223.8|3224.8|3223.3|3226.8|3225.3|3224.8|3223.3|2262
1596198000000|2020-07-31 12:20:00|3225.8|3224.3|3224.8|3223.3|3225.8|3224.3|3222.8|3221.3|2575
1596198300000|2020-07-31 12:25:00|3223.8|3222.3|3223.8|3222.3|3223.8|3222.3|3221.8|3220.3|1577
1596198600000|2020-07-31 12:30:00|3221.8|3220.3|3223.8|3222.3|3224.8|3223.3|3221.8|3220.3|2092
1596198900000|2020-07-31 12:35:00|3222.8|3221.3|3221.8|3220.3|3224.8|3223.3|3221.8|3220.3|2279
1596199200000|2020-07-31 12:40:00|3220.8|3219.3|3224.8|3223.3|3224.8|3223.3|3220.8|3219.3|2120
1596199500000|2020-07-31 12:45:00|3225.8|3224.3|3226.8|3225.3|3226.8|3225.3|3225.8|3224.3|2343
1596199800000|2020-07-31 12:50:00|3227.8|3226.3|3230.8|3229.3|3230.8|3229.3|3227.8|3226.3|2307
1596200100000|2020-07-31 12:55:00|3229.8|3228.3|3225.8|3224.3|3230.8|3229.3|3224.8|3223.3|2570
1596200400000|2020-07-31 13:00:00|3226.8|3225.3|3223.8|3222.3|3226.8|3225.3|3222.8|3221.3|7259
1596200700000|2020-07-31 13:05:00|3224.8|3223.3|3228.8|3227.3|3228.8|3227.3|3223.8|3222.3|2728
1596201000000|2020-07-31 13:10:00|3229.8|3228.3|3229.8|3228.3|3231.8|3230.3|3229.8|3228.3|2660
1596201300000|2020-07-31 13:15:00|3228.8|3227.3|3228.8|3227.3|3228.8|3227.3|3227.8|3226.3|4178
1596201600000|2020-07-31 13:20:00|3229.8|3228.3|3230.8|3229.3|3231.8|3230.3|3228.8|3227.3|3559
1596201900000|2020-07-31 13:25:00|3231.8|3230.3|3231.8|3230.3|3231.8|3230.3|3229.8|3228.3|3508
1596202200000|2020-07-31 13:30:00|3232.8|3231.3|3229.8|3228.3|3232.8|3231.3|3227.8|3226.3|10098
1596202500000|2020-07-31 13:35:00|3228.8|3227.3|3221.8|3220.3|3229.8|3228.3|3220.8|3219.3|12434
1596202800000|2020-07-31 13:40:00|3222.8|3221.3|3218.8|3217.3|3222.8|3221.3|3217.8|3216.3|7074
1596203100000|2020-07-31 13:45:00|3217.8|3216.3|3221.8|3220.3|3225.8|3224.3|3216.8|3215.3|8557
1596203400000|2020-07-31 13:50:00|3220.8|3219.3|3223.8|3222.3|3223.8|3222.3|3215.8|3214.3|10491
1596203700000|2020-07-31 13:55:00|3222.8|3221.3|3223.8|3222.3|3224.8|3223.3|3221.8|3220.3|8687
1596204000000|2020-07-31 14:00:00|3224.8|3223.3|3217.8|3216.3|3224.8|3223.3|3214.8|3213.3|8202
1596204300000|2020-07-31 14:05:00|3216.8|3215.3|3213.8|3212.3|3218.8|3217.3|3213.8|3212.3|6596
1596204600000|2020-07-31 14:10:00|3213.99|3212.49|3209.99|3208.49|3214.99|3213.49|3206.99|3205.49|11836
1596204900000|2020-07-31 14:15:00|3208.99|3207.49|3202.99|3201.49|3210.99|3209.49|3201.99|3200.49|9557
1596205200000|2020-07-31 14:20:00|3201.99|3200.49|3202.99|3201.49|3202.99|3201.49|3196.99|3195.49|15489
1596205500000|2020-07-31 14:25:00|3201.99|3200.49|3196.99|3195.49|3201.99|3200.49|3195.99|3194.49|16330
1596205800000|2020-07-31 14:30:00|3197.49|3195.99|3195.99|3194.49|3199.99|3198.49|3194.99|3193.49|10414
1596206100000|2020-07-31 14:35:00|3194.99|3193.49|3201.99|3200.49|3201.99|3200.49|3194.99|3193.49|13147
1596206400000|2020-07-31 14:40:00|3200.99|3199.49|3193.99|3192.49|3200.99|3199.49|3192.99|3191.49|9124
1596206700000|2020-07-31 14:45:00|3192.99|3191.49|3192.99|3191.49|3193.99|3192.49|3188.99|3187.49|16335
1596207000000|2020-07-31 14:50:00|3191.99|3190.49|3185.99|3184.49|3192.99|3191.49|3183.99|3182.49|13822
1596207300000|2020-07-31 14:55:00|3184.99|3183.49|3186.99|3185.49|3187.99|3186.49|3182.99|3181.49|14670
1596207600000|2020-07-31 15:00:00|3187.99|3186.49|3184.99|3183.49|3190.99|3189.49|3182.99|3181.49|14832
1596207900000|2020-07-31 15:05:00|3183.99|3182.49|3179.99|3178.49|3184.99|3183.49|3179.99|3178.49|21323
1596208200000|2020-07-31 15:10:00|3178.99|3177.49|3185.99|3184.49|3185.99|3184.49|3177.99|3176.49|12275
1596208500000|2020-07-31 15:15:00|3184.99|3183.49|3190.99|3189.49|3190.99|3189.49|3182.99|3181.49|15244
1596208800000|2020-07-31 15:20:00|3191.99|3190.49|3185.99|3184.49|3192.99|3191.49|3185.99|3184.49|25494
1596209100000|2020-07-31 15:25:00|3186.99|3185.49|3188.99|3187.49|3192.99|3191.49|3185.99|3184.49|64826
1596209400000|2020-07-31 15:30:00|3189.99|3188.49|3175.99|3174.49|3190.99|3189.49|3173.99|3172.49|114253
1596209700000|2020-07-31 15:35:00|3176.99|3175.49|3170.99|3169.49|3177.99|3176.49|3166.99|3165.49|68682
1596210000000|2020-07-31 15:40:00|3169.99|3168.49|3167.99|3166.49|3171.99|3170.49|3165.99|3164.49|20519
1596210300000|2020-07-31 15:45:00|3168.99|3167.49|3169.99|3168.49|3170.99|3169.49|3166.99|3165.49|18268
1596210600000|2020-07-31 15:50:00|3168.99|3167.49|3160.99|3159.49|3169.99|3168.49|3159.99|3158.49|18638
1596210900000|2020-07-31 15:55:00|3161.99|3160.49|3158.99|3157.49|3161.99|3160.49|3156.99|3155.49|8947
1596211200000|2020-07-31 16:00:00|3158.49|3156.99|3157.99|3156.49|3158.99|3157.49|3154.99|3153.49|5987
1596211500000|2020-07-31 16:05:00|3157.49|3155.99|3152.99|3151.49|3159.99|3158.49|3152.99|3151.49|10842
1596211800000|2020-07-31 16:10:00|3153.99|3152.49|3152.99|3151.49|3155.99|3154.49|3150.99|3149.49|13665
1596212100000|2020-07-31 16:15:00|3153.99|3152.49|3151.99|3150.49|3154.99|3153.49|3148.99|3147.49|6476
1596212400000|2020-07-31 16:20:00|3150.99|3149.49|3153.99|3152.49|3154.99|3153.49|3149.99|3148.49|8951
1596212700000|2020-07-31 16:25:00|3152.99|3151.49|3161.99|3160.49|3161.99|3160.49|3152.99|3151.49|10565
1596213000000|2020-07-31 16:30:00|3160.99|3159.49|3161.99|3160.49|3163.99|3162.49|3157.99|3156.49|12223
1596213300000|2020-07-31 16:35:00|3160.99|3159.49|3156.99|3155.49|3160.99|3159.49|3155.99|3154.49|6031
1596213600000|2020-07-31 16:40:00|3157.99|3156.49|3157.99|3156.49|3160.99|3159.49|3156.99|3155.49|2291
1596213900000|2020-07-31 16:45:00|3156.99|3155.49|3155.49|3153.99|3157.99|3156.49|3153.99|3152.49|4856
1596214200000|2020-07-31 16:50:00|3154.99|3153.49|3151.99|3150.49|3156.99|3155.49|3151.99|3150.49|3462
1596214500000|2020-07-31 16:55:00|3150.99|3149.49|3151.99|3150.49|3153.99|3152.49|3150.99|3149.49|3599
1596214800000|2020-07-31 17:00:00|3150.99|3149.49|3152.99|3151.49|3154.49|3152.99|3149.99|3148.49|2051
1596215100000|2020-07-31 17:05:00|3153.99|3152.49|3153.99|3152.49|3155.99|3154.49|3152.99|3151.49|1160
1596215400000|2020-07-31 17:10:00|3154.49|3152.99|3153.99|3152.49|3154.99|3153.49|3153.99|3152.49|2236
1596215700000|2020-07-31 17:15:00|3154.49|3152.99|3152.99|3151.49|3154.99|3153.49|3149.99|3148.49|1663
1596216000000|2020-07-31 17:20:00|3153.99|3152.49|3155.99|3154.49|3156.99|3155.49|3153.99|3152.49|1368
1596216300000|2020-07-31 17:25:00|3155.49|3153.99|3156.99|3155.49|3156.99|3155.49|3153.99|3152.49|2791
1596216600000|2020-07-31 17:30:00|3155.99|3154.49|3154.99|3153.49|3157.99|3156.49|3154.99|3153.49|3896
1596216900000|2020-07-31 17:35:00|3155.99|3154.49|3155.99|3154.49|3156.99|3155.49|3154.99|3153.49|900
1596217200000|2020-07-31 17:40:00|3156.49|3154.99|3154.99|3153.49|3156.99|3155.49|3154.99|3153.49|733
1596217500000|2020-07-31 17:45:00|3153.99|3152.49|3155.99|3154.49|3155.99|3154.49|3152.99|3151.49|983
1596217800000|2020-07-31 17:50:00|3156.99|3155.49|3155.99|3154.49|3156.99|3155.49|3155.99|3154.49|1227
1596218100000|2020-07-31 17:55:00|3156.99|3155.49|3152.99|3151.49|3156.99|3155.49|3152.99|3151.49|1797
1596218400000|2020-07-31 18:00:00|3151.99|3150.49|3153.99|3152.49|3155.99|3154.49|3151.99|3150.49|790
1596218700000|2020-07-31 18:05:00|3152.99|3151.49|3148.99|3147.49|3152.99|3151.49|3148.99|3147.49|1332
1596219000000|2020-07-31 18:10:00|3149.99|3148.49|3147.99|3146.49|3149.99|3148.49|3147.99|3146.49|941
1596219300000|2020-07-31 18:15:00|3148.99|3147.49|3147.99|3146.49|3149.99|3148.49|3146.99|3145.49|3866
1596219600000|2020-07-31 18:20:00|3148.49|3146.99|3148.99|3147.49|3149.99|3148.49|3147.99|3146.49|1726
1596219900000|2020-07-31 18:25:00|3149.99|3148.49|3150.99|3149.49|3150.99|3149.49|3148.99|3147.49|1360
1596220200000|2020-07-31 18:30:00|3149.99|3148.49|3152.99|3151.49|3152.99|3151.49|3149.99|3148.49|674
1596220500000|2020-07-31 18:35:00|3153.99|3152.49|3153.49|3151.99|3155.99|3154.49|3151.99|3150.49|1156
1596220800000|2020-07-31 18:40:00|3153.99|3152.49|3152.99|3151.49|3153.99|3152.49|3149.99|3148.49|3860
1596221100000|2020-07-31 18:45:00|3153.99|3152.49|3151.99|3150.49|3153.99|3152.49|3150.99|3149.49|2707
1596221400000|2020-07-31 18:50:00|3151.49|3149.99|3153.99|3152.49|3154.99|3153.49|3150.99|3149.49|2454
1596221700000|2020-07-31 18:55:00|3154.99|3153.49|3155.99|3154.49|3155.99|3154.49|3152.99|3151.49|2474
1596222000000|2020-07-31 19:00:00|3156.99|3155.49|3158.99|3157.49|3159.99|3158.49|3153.99|3152.49|2892
1596222300000|2020-07-31 19:05:00|3159.99|3158.49|3159.99|3158.49|3160.99|3159.49|3157.99|3156.49|1207
1596222600000|2020-07-31 19:10:00|3160.99|3159.49|3161.99|3160.49|3161.99|3160.49|3158.99|3157.49|561
1596222900000|2020-07-31 19:15:00|3162.99|3161.49|3161.99|3160.49|3162.99|3161.49|3158.99|3157.49|1568
1596223200000|2020-07-31 19:20:00|3162.99|3161.49|3164.99|3163.49|3164.99|3163.49|3161.99|3160.49|878
1596223500000|2020-07-31 19:25:00|3163.99|3162.49|3160.99|3159.49|3164.99|3163.49|3159.99|3158.49|1368
1596223800000|2020-07-31 19:30:00|3161.99|3160.49|3159.99|3158.49|3162.99|3161.49|3159.99|3158.49|1509
1596224100000|2020-07-31 19:35:00|3160.99|3159.49|3162.99|3161.49|3163.99|3162.49|3160.99|3159.49|1243
1596224400000|2020-07-31 19:40:00|3163.99|3162.49|3163.99|3162.49|3163.99|3162.49|3162.99|3161.49|1336
1596224700000|2020-07-31 19:45:00|3164.99|3163.49|3166.99|3165.49|3166.99|3165.49|3164.99|3163.49|2356
1596225000000|2020-07-31 19:50:00|3165.99|3164.49|3165.99|3164.49|3166.99|3165.49|3163.99|3162.49|3034
1596225300000|2020-07-31 19:55:00|3164.99|3163.49|3174.49|3172.99|3179.99|3178.49|3164.99|3163.49|10544
1596225600000|2020-07-31 20:00:00|3177.94|3174.94|3178.24|3175.24|3179.64|3176.64|3176.54|3173.54|109
1596225900000|2020-07-31 20:05:00|3178.94|3175.94|3177.54|3174.54|3179.64|3176.64|3177.04|3174.04|0
1596226200000|2020-07-31 20:10:00|3177.44|3174.44|3177.94|3174.94|3178.04|3175.04|3175.84|3172.84|0
1596226500000|2020-07-31 20:15:00|3177.84|3174.84|3177.64|3174.64|3177.94|3174.94|3177.34|3174.34|0
1596226800000|2020-07-31 20:20:00|3177.54|3174.54|3177.94|3174.94|3178.04|3175.04|3177.54|3174.54|0
1596227100000|2020-07-31 20:25:00|3177.84|3174.84|3176.54|3173.54|3177.84|3174.84|3176.14|3173.14|0
1596227400000|2020-07-31 20:30:00|3177.14|3174.14|3176.64|3173.64|3177.44|3174.44|3176.14|3173.14|0
1596227700000|2020-07-31 20:35:00|3176.84|3173.84|3177.44|3174.44|3177.64|3174.64|3176.64|3173.64|0
1596228000000|2020-07-31 20:40:00|3177.34|3174.34|3179.54|3176.54|3179.54|3176.54|3177.34|3174.34|0
1596228300000|2020-07-31 20:45:00|3179.34|3176.34|3179.84|3176.84|3180.04|3177.04|3179.14|3176.14|0
1596228600000|2020-07-31 20:50:00|3179.74|3176.74|3181.24|3178.24|3181.44|3178.44|3179.74|3176.74|0
1596228900000|2020-07-31 20:55:00|3181.44|3178.44|3181.24|3178.24|3181.74|3178.74|3180.54|3177.54|0
1596405600000|2020-08-02 22:00:00|3177.84|3174.84|3179.74|3176.74|3179.94|3176.94|3177.84|3174.84|0
1596405900000|2020-08-02 22:05:00|3179.94|3176.94|3176.14|3173.14|3180.14|3177.14|3175.54|3172.54|0
1596406200000|2020-08-02 22:10:00|3176.04|3173.04|3175.04|3172.04|3177.24|3174.24|3174.74|3171.74|0
1596406500000|2020-08-02 22:15:00|3175.14|3172.14|3174.64|3171.64|3175.84|3172.84|3173.44|3170.44|0
1596406800000|2020-08-02 22:20:00|3174.84|3171.84|3175.54|3172.54|3176.24|3173.24|3174.34|3171.34|0
1596407100000|2020-08-02 22:25:00|3175.64|3172.64|3175.54|3172.54|3176.54|3173.54|3174.84|3171.84|0
1596407400000|2020-08-02 22:30:00|3175.34|3172.34|3174.34|3171.34|3175.84|3172.84|3173.84|3170.84|0
1596407700000|2020-08-02 22:35:00|3174.44|3171.44|3174.84|3171.84|3175.14|3172.14|3173.34|3170.34|0
1596408000000|2020-08-02 22:40:00|3174.74|3171.74|3175.64|3172.64|3175.64|3172.64|3174.64|3171.64|0
1596408300000|2020-08-02 22:45:00|3175.54|3172.54|3175.14|3172.14|3176.14|3173.14|3174.94|3171.94|0
1596408600000|2020-08-02 22:50:00|3175.34|3172.34|3175.64|3172.64|3176.04|3173.04|3174.94|3171.94|0
1596408900000|2020-08-02 22:55:00|3175.54|3172.54|3175.84|3172.84|3176.14|3173.14|3175.54|3172.54|0
1596409200000|2020-08-02 23:00:00|3176.14|3173.14|3176.54|3173.54|3177.04|3174.04|3175.34|3172.34|0
1596409500000|2020-08-02 23:05:00|3176.64|3173.64|3173.94|3170.94|3177.34|3174.34|3173.74|3170.74|0
1596409800000|2020-08-02 23:10:00|3173.74|3170.74|3173.64|3170.64|3174.34|3171.34|3172.64|3169.64|0
1596410100000|2020-08-02 23:15:00|3173.44|3170.44|3174.14|3171.14|3174.44|3171.44|3173.24|3170.24|0
1596410400000|2020-08-02 23:20:00|3174.24|3171.24|3174.04|3171.04|3174.64|3171.64|3172.94|3169.94|0
1596410700000|2020-08-02 23:25:00|3173.94|3170.94|3172.04|3169.04|3174.84|3171.84|3172.04|3169.04|0
1596411000000|2020-08-02 23:30:00|3172.24|3169.24|3174.64|3171.64|3174.64|3171.64|3172.04|3169.04|0
1596411300000|2020-08-02 23:35:00|3174.54|3171.54|3174.34|3171.34|3174.94|3171.94|3174.14|3171.14|0
1596411600000|2020-08-02 23:40:00|3174.44|3171.44|3174.64|3171.64|3174.94|3171.94|3173.94|3170.94|0
1596411900000|2020-08-02 23:45:00|3174.84|3171.84|3175.44|3172.44|3175.84|3172.84|3173.44|3170.44|0
1596412200000|2020-08-02 23:50:00|3175.64|3172.64|3176.54|3173.54|3176.74|3173.74|3175.44|3172.44|0
1596412500000|2020-08-02 23:55:00|3176.34|3173.34|3177.84|3174.84|3178.34|3175.34|3176.14|3173.14|0
1596412800000|2020-08-03 00:00:00|3177.74|3174.74|3177.74|3174.74|3179.94|3176.94|3177.34|3174.34|0
1596413100000|2020-08-03 00:05:00|3177.54|3174.54|3176.24|3173.24|3179.24|3176.24|3175.04|3172.04|0
1596413400000|2020-08-03 00:10:00|3176.04|3173.04|3175.54|3172.54|3176.54|3173.54|3173.84|3170.84|0
1596413700000|2020-08-03 00:15:00|3175.44|3172.44|3174.24|3172.24|3175.64|3172.64|3166.24|3164.24|1191
1596414000000|2020-08-03 00:20:00|3175.24|3173.24|3170.24|3168.24|3175.24|3173.24|3170.24|3168.24|254
1596414300000|2020-08-03 00:25:00|3171.24|3169.24|3178.24|3176.24|3178.24|3176.24|3171.24|3169.24|606
1596414600000|2020-08-03 00:30:00|3179.24|3177.24|3186.24|3184.24|3186.24|3184.24|3179.24|3177.24|1132
1596414900000|2020-08-03 00:35:00|3186.74|3184.74|3183.24|3181.24|3189.24|3187.24|3183.24|3181.24|961
1596415200000|2020-08-03 00:40:00|3183.74|3181.74|3183.24|3181.24|3184.24|3182.24|3180.24|3178.24|789
1596415500000|2020-08-03 00:45:00|3182.74|3180.74|3183.24|3181.24|3186.24|3184.24|3182.24|3180.24|214
1596415800000|2020-08-03 00:50:00|3182.74|3180.74|3181.24|3179.24|3183.24|3181.24|3180.24|3178.24|216
1596416100000|2020-08-03 00:55:00|3181.74|3179.74|3182.24|3180.24|3182.74|3180.74|3180.24|3178.24|297
1596416400000|2020-08-03 01:00:00|3183.24|3181.24|3182.24|3180.24|3185.24|3183.24|3181.24|3179.24|423
1596416700000|2020-08-03 01:05:00|3181.74|3179.74|3185.24|3183.24|3185.24|3183.24|3181.24|3179.24|250
1596417000000|2020-08-03 01:10:00|3186.24|3184.24|3190.24|3188.24|3191.24|3189.24|3186.24|3184.24|1040
1596417300000|2020-08-03 01:15:00|3190.74|3188.74|3191.24|3189.24|3192.24|3190.24|3188.24|3186.24|1251
1596417600000|2020-08-03 01:20:00|3190.24|3188.24|3191.24|3189.24|3192.24|3190.24|3190.24|3188.24|383
1596417900000|2020-08-03 01:25:00|3191.74|3189.74|3194.24|3192.24|3194.74|3192.74|3191.24|3189.24|446
1596418200000|2020-08-03 01:30:00|3195.24|3193.24|3193.24|3191.24|3198.24|3196.24|3193.24|3191.24|1255
1596418500000|2020-08-03 01:35:00|3194.24|3192.24|3196.24|3194.24|3197.24|3195.24|3194.24|3192.24|346
1596418800000|2020-08-03 01:40:00|3197.24|3195.24|3196.24|3194.24|3199.24|3197.24|3195.24|3193.24|266
1596419100000|2020-08-03 01:45:00|3198.24|3196.24|3195.24|3193.24|3199.24|3197.24|3195.24|3193.24|253
1596419400000|2020-08-03 01:50:00|3194.24|3192.24|3196.24|3194.24|3196.24|3194.24|3194.24|3192.24|267
1596419700000|2020-08-03 01:55:00|3195.24|3193.24|3196.24|3194.24|3196.24|3194.24|3194.24|3192.24|156
1596420000000|2020-08-03 02:00:00|3195.74|3193.74|3194.24|3192.24|3195.74|3193.74|3194.24|3192.24|184
1596420300000|2020-08-03 02:05:00|3194.74|3192.74|3190.24|3188.24|3194.74|3192.74|3190.24|3188.24|195
1596420600000|2020-08-03 02:10:00|3189.24|3187.24|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|150
1596420900000|2020-08-03 02:15:00|3188.24|3186.24|3190.24|3188.24|3190.24|3188.24|3186.24|3184.24|153
1596421200000|2020-08-03 02:20:00|3191.24|3189.24|3190.24|3188.24|3192.24|3190.24|3190.24|3188.24|96
1596421500000|2020-08-03 02:25:00|3189.24|3187.24|3188.24|3186.24|3190.24|3188.24|3188.24|3186.24|185
1596421800000|2020-08-03 02:30:00|3187.24|3185.24|3190.24|3188.24|3190.24|3188.24|3187.24|3185.24|127
1596422100000|2020-08-03 02:35:00|3189.74|3187.74|3191.74|3189.74|3192.24|3190.24|3189.74|3187.74|306
1596422400000|2020-08-03 02:40:00|3191.24|3189.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|59
1596422700000|2020-08-03 02:45:00|3192.24|3190.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|347
1596423000000|2020-08-03 02:50:00|3191.24|3189.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|73
1596423300000|2020-08-03 02:55:00|3192.24|3190.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|101
1596423600000|2020-08-03 03:00:00|3192.24|3190.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|52
1596423900000|2020-08-03 03:05:00|||||||||85
1596424200000|2020-08-03 03:10:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3192.24|3190.24|94
1596424500000|2020-08-03 03:15:00|3192.74|3190.74|3191.24|3189.24|3192.74|3190.74|3191.24|3189.24|214
1596424800000|2020-08-03 03:20:00|||||||||181
1596425100000|2020-08-03 03:25:00|3191.74|3189.74|3191.74|3189.74|3192.24|3190.24|3191.24|3189.24|69
1596425400000|2020-08-03 03:30:00|3192.24|3190.24|3193.74|3191.74|3194.24|3192.24|3192.24|3190.24|235
1596425700000|2020-08-03 03:35:00|3193.24|3191.24|3193.24|3191.24|3195.24|3193.24|3193.24|3191.24|121
1596426000000|2020-08-03 03:40:00|3194.24|3192.24|3193.74|3191.74|3194.24|3192.24|3193.24|3191.24|68
1596426300000|2020-08-03 03:45:00|3193.24|3191.24|3191.24|3189.24|3193.74|3191.74|3191.24|3189.24|33
1596426600000|2020-08-03 03:50:00|3192.24|3190.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|128
1596426900000|2020-08-03 03:55:00|3190.24|3188.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|101
1596427200000|2020-08-03 04:00:00|3189.74|3187.74|3190.24|3188.24|3190.24|3188.24|3189.24|3187.24|74
1596427500000|2020-08-03 04:05:00|3189.74|3187.74|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|32
1596427800000|2020-08-03 04:10:00|3189.74|3187.74|3190.24|3188.24|3190.24|3188.24|3189.74|3187.74|12
1596428100000|2020-08-03 04:15:00|3189.74|3187.74|3188.24|3186.24|3189.74|3187.74|3188.24|3186.24|50
1596428400000|2020-08-03 04:20:00|3189.24|3187.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|57
1596428700000|2020-08-03 04:25:00|3190.24|3188.24|3191.24|3189.24|3191.24|3189.24|3190.24|3188.24|178
1596429000000|2020-08-03 04:30:00|3190.74|3188.74|3191.24|3189.24|3191.24|3189.24|3190.24|3188.24|117
1596429300000|2020-08-03 04:35:00|3190.24|3188.24|3192.24|3190.24|3192.24|3190.24|3190.24|3188.24|115
1596429600000|2020-08-03 04:40:00|3191.24|3189.24|3190.24|3188.24|3191.74|3189.74|3189.24|3187.24|51
1596429900000|2020-08-03 04:45:00|3189.24|3187.24|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|86
1596430200000|2020-08-03 04:50:00|3187.24|3185.24|3190.24|3188.24|3190.24|3188.24|3187.24|3185.24|224
1596430500000|2020-08-03 04:55:00|3189.24|3187.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|176
1596430800000|2020-08-03 05:00:00|3188.24|3186.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|82
1596431100000|2020-08-03 05:05:00|3188.24|3186.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|104
1596431400000|2020-08-03 05:10:00|3188.24|3186.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|87
1596431700000|2020-08-03 05:15:00|3190.24|3188.24|3192.24|3190.24|3192.24|3190.24|3190.24|3188.24|137
1596432000000|2020-08-03 05:20:00|3191.24|3189.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|118
1596432300000|2020-08-03 05:25:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3192.24|3190.24|121
1596432600000|2020-08-03 05:30:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3191.74|3189.74|169
1596432900000|2020-08-03 05:35:00|3193.24|3191.24|3193.24|3191.24|3193.24|3191.24|3192.24|3190.24|208
1596433200000|2020-08-03 05:40:00|3194.24|3192.24|3195.24|3193.24|3196.24|3194.24|3194.24|3192.24|793
1596433500000|2020-08-03 05:45:00|3196.24|3194.24|3197.74|3195.74|3200.24|3198.24|3196.24|3194.24|947
1596433800000|2020-08-03 05:50:00|3197.24|3195.24|3196.24|3194.24|3198.24|3196.24|3195.24|3193.24|511
1596434100000|2020-08-03 05:55:00|3196.74|3194.74|3194.24|3192.24|3196.74|3194.74|3193.24|3191.24|243
1596434400000|2020-08-03 06:00:00|3193.99|3192.49|3186.99|3185.49|3195.99|3194.49|3185.99|3184.49|2683
1596434700000|2020-08-03 06:05:00|3186.49|3184.99|3186.99|3185.49|3188.99|3187.49|3185.99|3184.49|2534
1596435000000|2020-08-03 06:10:00|3187.99|3186.49|3186.49|3184.99|3188.99|3187.49|3184.99|3183.49|1734
1596435300000|2020-08-03 06:15:00|3186.99|3185.49|3188.99|3187.49|3188.99|3187.49|3184.99|3183.49|1597
1596435600000|2020-08-03 06:20:00|3187.99|3186.49|3185.99|3184.49|3189.49|3187.99|3185.99|3184.49|1107
1596435900000|2020-08-03 06:25:00|3186.99|3185.49|3191.99|3190.49|3191.99|3190.49|3186.99|3185.49|1112
1596436200000|2020-08-03 06:30:00|3190.99|3189.49|3190.99|3189.49|3191.99|3190.49|3188.99|3187.49|1379
1596436500000|2020-08-03 06:35:00|3189.99|3188.49|3190.99|3189.49|3192.99|3191.49|3189.99|3188.49|2358
1596436800000|2020-08-03 06:40:00|3189.99|3188.49|3187.99|3186.49|3190.99|3189.49|3185.99|3184.49|733
1596437100000|2020-08-03 06:45:00|3188.99|3187.49|3190.99|3189.49|3191.99|3190.49|3187.99|3186.49|1696
1596437400000|2020-08-03 06:50:00|3190.49|3188.99|3186.99|3185.49|3190.99|3189.49|3185.49|3183.99|1351
1596437700000|2020-08-03 06:55:00|3187.49|3185.99|3186.99|3185.49|3187.99|3186.49|3185.99|3184.49|1916
1596438000000|2020-08-03 07:00:00|3185.99|3184.49|3190.49|3188.99|3190.99|3189.49|3182.99|3181.49|13887
1596438300000|2020-08-03 07:05:00|3190.99|3189.49|3187.99|3186.49|3192.99|3191.49|3186.99|3185.49|8966
1596438600000|2020-08-03 07:10:00|3188.99|3187.49|3184.99|3183.49|3189.99|3188.49|3183.99|3182.49|5753
1596438900000|2020-08-03 07:15:00|3183.99|3182.49|3183.99|3182.49|3187.99|3186.49|3182.99|3181.49|7328
1596439200000|2020-08-03 07:20:00|3182.99|3181.49|3182.99|3181.49|3183.99|3182.49|3180.99|3179.49|4756
1596439500000|2020-08-03 07:25:00|3183.99|3182.49|3174.99|3173.49|3183.99|3182.49|3173.99|3172.49|9304
1596439800000|2020-08-03 07:30:00|3175.99|3174.49|3180.99|3179.49|3180.99|3179.49|3174.99|3173.49|8212
1596440100000|2020-08-03 07:35:00|3179.99|3178.49|3177.99|3176.49|3180.99|3179.49|3174.99|3173.49|4989
1596440400000|2020-08-03 07:40:00|3178.02|3176.52|3176.02|3174.52|3179.02|3177.52|3176.02|3174.52|4369
1596440700000|2020-08-03 07:45:00|3175.02|3173.52|3182.02|3180.52|3182.02|3180.52|3175.02|3173.52|5469
1596441000000|2020-08-03 07:50:00|3183.02|3181.52|3191.02|3189.52|3193.02|3191.52|3183.02|3181.52|6758
1596441300000|2020-08-03 07:55:00|3192.02|3190.52|3195.02|3193.52|3195.02|3193.52|3190.02|3188.52|6220
1596441600000|2020-08-03 08:00:00|3196.02|3194.52|3203.02|3201.52|3204.02|3202.52|3191.02|3189.52|7507
1596441900000|2020-08-03 08:05:00|3204.02|3202.52|3202.02|3200.52|3205.02|3203.52|3200.02|3198.52|11640
1596442200000|2020-08-03 08:10:00|3203.02|3201.52|3200.02|3198.52|3205.02|3203.52|3197.02|3195.52|7061
1596442500000|2020-08-03 08:15:00|3201.02|3199.52|3197.02|3195.52|3203.02|3201.52|3195.02|3193.52|7090
1596442800000|2020-08-03 08:20:00|3196.02|3194.52|3198.02|3196.52|3199.02|3197.52|3196.02|3194.52|3684
1596443100000|2020-08-03 08:25:00|3197.02|3195.52|3197.02|3195.52|3198.02|3196.52|3195.02|3193.52|1496
1596443400000|2020-08-03 08:30:00|3196.02|3194.52|3192.02|3190.52|3199.02|3197.52|3192.02|3190.52|2424
1596443700000|2020-08-03 08:35:00|3193.02|3191.52|3185.02|3183.52|3195.02|3193.52|3185.02|3183.52|4220
1596444000000|2020-08-03 08:40:00|3184.52|3183.02|3189.02|3187.52|3189.02|3187.52|3180.02|3178.52|3524
1596444300000|2020-08-03 08:45:00|3190.02|3188.52|3190.02|3188.52|3191.02|3189.52|3188.02|3186.52|3752
1596444600000|2020-08-03 08:50:00|3191.02|3189.52|3193.02|3191.52|3194.52|3193.02|3191.02|3189.52|2180
1596444900000|2020-08-03 08:55:00|3194.02|3192.52|3193.02|3191.52|3195.02|3193.52|3192.02|3190.52|2655
1596445200000|2020-08-03 09:00:00|3192.02|3190.52|3197.02|3195.52|3199.02|3197.52|3192.02|3190.52|3046
1596445500000|2020-08-03 09:05:00|3196.02|3194.52|3192.02|3190.52|3197.02|3195.52|3192.02|3190.52|3350
1596445800000|2020-08-03 09:10:00|3193.02|3191.52|3190.02|3188.52|3194.02|3192.52|3190.02|3188.52|3219
1596446100000|2020-08-03 09:15:00|3192.02|3190.52|3193.02|3191.52|3193.02|3191.52|3190.02|3188.52|3648
1596446400000|2020-08-03 09:20:00|3192.02|3190.52|3195.02|3193.52|3195.02|3193.52|3191.02|3189.52|1291
1596446700000|2020-08-03 09:25:00|3194.02|3192.52|3196.02|3194.52|3199.02|3197.52|3194.02|3192.52|2436
1596447000000|2020-08-03 09:30:00|3197.02|3195.52|3195.02|3193.52|3197.02|3195.52|3195.02|3193.52|1760
1596447300000|2020-08-03 09:35:00|3196.02|3194.52|3197.02|3195.52|3198.02|3196.52|3195.02|3193.52|3062
1596447600000|2020-08-03 09:40:00|3196.02|3194.52|3199.02|3197.52|3199.02|3197.52|3195.02|3193.52|3590
1596447900000|2020-08-03 09:45:00|3200.02|3198.52|3198.02|3196.52|3203.02|3201.52|3197.02|3195.52|4259
1596448200000|2020-08-03 09:50:00|3198.52|3197.02|3199.02|3197.52|3200.02|3198.52|3198.02|3196.52|1951
1596448500000|2020-08-03 09:55:00|3200.02|3198.52|3203.02|3201.52|3203.02|3201.52|3199.02|3197.52|2067
1596448800000|2020-08-03 10:00:00|3202.02|3200.52|3204.02|3202.52|3204.02|3202.52|3200.02|3198.52|3723
1596449100000|2020-08-03 10:05:00|3203.02|3201.52|3203.02|3201.52|3206.02|3204.52|3203.02|3201.52|8564
1596449400000|2020-08-03 10:10:00|3204.02|3202.52|3208.02|3206.52|3209.02|3207.52|3204.02|3202.52|3017
1596449700000|2020-08-03 10:15:00|3207.02|3205.52|3205.02|3203.52|3207.02|3205.52|3204.02|3202.52|1795
1596450000000|2020-08-03 10:20:00|3206.02|3204.52|3219.02|3217.52|3220.02|3218.52|3206.02|3204.52|9539
1596450300000|2020-08-03 10:25:00|3220.02|3218.52|3218.02|3216.52|3220.02|3218.52|3218.02|3216.52|6018
1596450600000|2020-08-03 10:30:00|3219.02|3217.52|3214.02|3212.52|3219.02|3217.52|3214.02|3212.52|3996
1596450900000|2020-08-03 10:35:00|3215.02|3213.52|3220.02|3218.52|3221.02|3219.52|3215.02|3213.52|3632
1596451200000|2020-08-03 10:40:00|3219.02|3217.52|3223.02|3221.52|3224.02|3222.52|3219.02|3217.52|5233
1596451500000|2020-08-03 10:45:00|3224.02|3222.52|3224.02|3222.52|3225.02|3223.52|3223.02|3221.52|3155
1596451800000|2020-08-03 10:50:00|3225.02|3223.52|3226.02|3224.52|3229.02|3227.52|3224.02|3222.52|5023
1596452100000|2020-08-03 10:55:00|3225.02|3223.52|3223.02|3221.52|3226.02|3224.52|3221.02|3219.52|6232
1596452400000|2020-08-03 11:00:00|3224.02|3222.52|3225.02|3223.52|3227.02|3225.52|3223.02|3221.52|7364
1596452700000|2020-08-03 11:05:00|3226.02|3224.52|3224.02|3222.52|3227.02|3225.52|3224.02|3222.52|3828
1596453000000|2020-08-03 11:10:00|3225.02|3223.52|3226.02|3224.52|3226.02|3224.52|3224.02|3222.52|3291
1596453300000|2020-08-03 11:15:00|3227.02|3225.52|3223.02|3221.52|3227.02|3225.52|3222.02|3220.52|2391
1596453600000|2020-08-03 11:20:00|3222.02|3220.52|3224.02|3222.52|3226.02|3224.52|3222.02|3220.52|4399
1596453900000|2020-08-03 11:25:00|3223.02|3221.52|3226.02|3224.52|3226.02|3224.52|3223.02|3221.52|3167
1596454200000|2020-08-03 11:30:00|3227.02|3225.52|3229.02|3227.52|3229.02|3227.52|3225.02|3223.52|4339
1596454500000|2020-08-03 11:35:00|3230.02|3228.52|3231.02|3229.52|3233.02|3231.52|3230.02|3228.52|5860
1596454800000|2020-08-03 11:40:00|3230.39|3228.89|3230.39|3228.89|3232.39|3230.89|3229.39|3227.89|2502
1596455100000|2020-08-03 11:45:00|3229.39|3227.89|3229.39|3227.89|3229.39|3227.89|3228.39|3226.89|2786
1596455400000|2020-08-03 11:50:00|3230.39|3228.89|3235.39|3233.89|3235.39|3233.89|3230.39|3228.89|4678
1596455700000|2020-08-03 11:55:00|3234.39|3232.89|3236.39|3234.89|3236.39|3234.89|3233.39|3231.89|2428
1596456000000|2020-08-03 12:00:00|3237.39|3235.89|3239.39|3237.89|3239.39|3237.89|3235.39|3233.89|8621
1596456300000|2020-08-03 12:05:00|3240.39|3238.89|3237.39|3235.89|3240.39|3238.89|3236.39|3234.89|6917
1596456600000|2020-08-03 12:10:00|3236.39|3234.89|3234.39|3232.89|3236.39|3234.89|3234.39|3232.89|2230
1596456900000|2020-08-03 12:15:00|3235.39|3233.89|3233.39|3231.89|3236.39|3234.89|3233.39|3231.89|1893
1596457200000|2020-08-03 12:20:00|3234.39|3232.89|3231.39|3229.89|3234.39|3232.89|3230.39|3228.89|4377
1596457500000|2020-08-03 12:25:00|3232.39|3230.89|3234.39|3232.89|3234.39|3232.89|3232.39|3230.89|2260
1596457800000|2020-08-03 12:30:00|3236.39|3234.89|3231.39|3229.89|3236.39|3234.89|3231.39|3229.89|2679
1596458100000|2020-08-03 12:35:00|3232.39|3230.89|3234.39|3232.89|3234.39|3232.89|3232.39|3230.89|4106
1596458400000|2020-08-03 12:40:00|3235.39|3233.89|3234.39|3232.89|3235.39|3233.89|3233.39|3231.89|2482
1596458700000|2020-08-03 12:45:00|3234.89|3233.39|3236.39|3234.89|3236.39|3234.89|3234.39|3232.89|1105
1596459000000|2020-08-03 12:50:00|3237.39|3235.89|3237.39|3235.89|3238.39|3236.89|3237.39|3235.89|1918
1596459300000|2020-08-03 12:55:00|3238.39|3236.89|3236.39|3234.89|3239.39|3237.89|3236.39|3234.89|3044
1596459600000|2020-08-03 13:00:00|3237.39|3235.89|3237.39|3235.89|3238.39|3236.89|3235.39|3233.89|3426
1596459900000|2020-08-03 13:05:00|3236.39|3234.89|3235.39|3233.89|3237.39|3235.89|3234.39|3232.89|4393
1596460200000|2020-08-03 13:10:00|3234.39|3232.89|3238.39|3236.89|3238.39|3236.89|3234.39|3232.89|7225
1596460500000|2020-08-03 13:15:00|3239.39|3237.89|3240.39|3238.89|3240.39|3238.89|3238.39|3236.89|2473
1596460800000|2020-08-03 13:20:00|3241.39|3239.89|3240.39|3238.89|3243.39|3241.89|3238.39|3236.89|6290
1596461100000|2020-08-03 13:25:00|3239.39|3237.89|3241.39|3239.89|3242.39|3240.89|3239.39|3237.89|2177
1596461400000|2020-08-03 13:30:00|3240.39|3238.89|3233.39|3231.89|3240.39|3238.89|3233.39|3231.89|5604
1596461700000|2020-08-03 13:35:00|3234.39|3232.89|3235.39|3233.89|3236.39|3234.89|3231.39|3229.89|6087
1596462000000|2020-08-03 13:40:00|3236.39|3234.89|3237.39|3235.89|3237.39|3235.89|3233.39|3231.89|3672
1596462300000|2020-08-03 13:45:00|3238.39|3236.89|3238.39|3236.89|3242.39|3240.89|3237.39|3235.89|6102
1596462600000|2020-08-03 13:50:00|3239.39|3237.89|3237.39|3235.89|3241.39|3239.89|3236.39|3234.89|5666
1596462900000|2020-08-03 13:55:00|3238.39|3236.89|3241.39|3239.89|3243.39|3241.89|3237.39|3235.89|7069
1596463200000|2020-08-03 14:00:00|3240.39|3238.89|3248.39|3246.89|3250.39|3248.89|3240.39|3238.89|13216
1596463500000|2020-08-03 14:05:00|3249.39|3247.89|3252.39|3250.89|3252.39|3250.89|3248.39|3246.89|10632
1596463800000|2020-08-03 14:10:00|3251.99|3250.49|3258.99|3257.49|3258.99|3257.49|3251.99|3250.49|14006
1596464100000|2020-08-03 14:15:00|3259.99|3258.49|3259.99|3258.49|3260.99|3259.49|3257.99|3256.49|12729
1596464400000|2020-08-03 14:20:00|3260.99|3259.49|3253.99|3252.49|3261.99|3260.49|3252.99|3251.49|11877
1596464700000|2020-08-03 14:25:00|3254.99|3253.49|3254.99|3253.49|3255.99|3254.49|3251.99|3250.49|11061
1596465000000|2020-08-03 14:30:00|3255.99|3254.49|3262.99|3261.49|3262.99|3261.49|3255.99|3254.49|10484
1596465300000|2020-08-03 14:35:00|3261.99|3260.49|3262.99|3261.49|3263.99|3262.49|3260.99|3259.49|15155
1596465600000|2020-08-03 14:40:00|3263.99|3262.49|3258.99|3257.49|3264.99|3263.49|3257.99|3256.49|11535
1596465900000|2020-08-03 14:45:00|3259.99|3258.49|3251.99|3250.49|3259.99|3258.49|3250.99|3249.49|9947
1596466200000|2020-08-03 14:50:00|3250.99|3249.49|3251.99|3250.49|3253.99|3252.49|3248.99|3247.49|13247
1596466500000|2020-08-03 14:55:00|3250.99|3249.49|3250.99|3249.49|3251.99|3250.49|3248.99|3247.49|9812
1596466800000|2020-08-03 15:00:00|3251.99|3250.49|3254.99|3253.49|3254.99|3253.49|3250.99|3249.49|7264
1596467100000|2020-08-03 15:05:00|3253.99|3252.49|3254.99|3253.49|3255.99|3254.49|3252.99|3251.49|5872
1596467400000|2020-08-03 15:10:00|3255.99|3254.49|3250.99|3249.49|3256.99|3255.49|3250.99|3249.49|7531
1596467700000|2020-08-03 15:15:00|3251.99|3250.49|3255.99|3254.49|3255.99|3254.49|3250.99|3249.49|8230
1596468000000|2020-08-03 15:20:00|3256.99|3255.49|3253.99|3252.49|3258.99|3257.49|3252.99|3251.49|13647
1596468300000|2020-08-03 15:25:00|3252.99|3251.49|3254.99|3253.49|3256.99|3255.49|3251.99|3250.49|18693
1596468600000|2020-08-03 15:30:00|3255.99|3254.49|3249.99|3248.49|3255.99|3254.49|3249.99|3248.49|49930
1596468900000|2020-08-03 15:35:00|3248.99|3247.49|3249.99|3248.49|3250.99|3249.49|3248.99|3247.49|20940
1596469200000|2020-08-03 15:40:00|3250.99|3249.49|3250.99|3249.49|3252.99|3251.49|3250.99|3249.49|9334
1596469500000|2020-08-03 15:45:00|3249.99|3248.49|3248.99|3247.49|3249.99|3248.49|3247.99|3246.49|8307
1596469800000|2020-08-03 15:50:00|3247.99|3246.49|3247.99|3246.49|3248.99|3247.49|3247.99|3246.49|9655
1596470100000|2020-08-03 15:55:00|3246.99|3245.49|3247.99|3246.49|3248.99|3247.49|3246.99|3245.49|6105
1596470400000|2020-08-03 16:00:00|3248.99|3247.49|3247.99|3246.49|3249.99|3248.49|3245.99|3244.49|5742
1596470700000|2020-08-03 16:05:00|3248.99|3247.49|3248.99|3247.49|3248.99|3247.49|3248.99|3247.49|1021
1596471000000|2020-08-03 16:10:00|3247.99|3246.49|3248.99|3247.49|3248.99|3247.49|3247.99|3246.49|1705
1596471300000|2020-08-03 16:15:00|3247.99|3246.49|3245.99|3244.49|3247.99|3246.49|3245.99|3244.49|1666
1596471600000|2020-08-03 16:20:00|3244.99|3243.49|3247.99|3246.49|3247.99|3246.49|3244.99|3243.49|5558
1596471900000|2020-08-03 16:25:00|3248.99|3247.49|3244.99|3243.49|3248.99|3247.49|3244.99|3243.49|2592
1596472200000|2020-08-03 16:30:00|3243.99|3242.49|3243.99|3242.49|3245.99|3244.49|3243.99|3242.49|3057
1596472500000|2020-08-03 16:35:00|3244.99|3243.49|3244.99|3243.49|3244.99|3243.49|3242.99|3241.49|2188
1596472800000|2020-08-03 16:40:00|3243.99|3242.49|3243.99|3242.49|3245.99|3244.49|3243.99|3242.49|1817
1596473100000|2020-08-03 16:45:00|3244.99|3243.49|3245.99|3244.49|3246.99|3245.49|3243.99|3242.49|2047
1596473400000|2020-08-03 16:50:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3244.99|3243.49|1166
1596473700000|2020-08-03 16:55:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3244.99|3243.49|632
1596474000000|2020-08-03 17:00:00|3245.49|3243.99|3244.99|3243.49|3245.99|3244.49|3244.99|3243.49|1446
1596474300000|2020-08-03 17:05:00|3245.99|3244.49|3244.99|3243.49|3245.99|3244.49|3243.99|3242.49|760
1596474600000|2020-08-03 17:10:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3244.99|3243.49|1065
1596474900000|2020-08-03 17:15:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3245.99|3244.49|730
1596475200000|2020-08-03 17:20:00|3247.99|3246.49|3250.99|3249.49|3250.99|3249.49|3247.99|3246.49|1330
1596475500000|2020-08-03 17:25:00|3251.99|3250.49|3250.99|3249.49|3251.99|3250.49|3249.99|3248.49|2161
1596475800000|2020-08-03 17:30:00|3249.99|3248.49|3250.99|3249.49|3251.99|3250.49|3249.99|3248.49|1598
1596476100000|2020-08-03 17:35:00|3249.99|3248.49|3250.99|3249.49|3250.99|3249.49|3249.99|3248.49|507
1596476400000|2020-08-03 17:40:00|3250.49|3248.99|3249.99|3248.49|3250.99|3249.49|3248.99|3247.49|562
1596476700000|2020-08-03 17:45:00|3250.99|3249.49|3250.99|3249.49|3250.99|3249.49|3250.99|3249.49|383
1596477000000|2020-08-03 17:50:00|3251.99|3250.49|3252.99|3251.49|3252.99|3251.49|3250.99|3249.49|549
1596477300000|2020-08-03 17:55:00|||||||||174
1596477600000|2020-08-03 18:00:00|3251.99|3250.49|3249.99|3248.49|3251.99|3250.49|3249.99|3248.49|1080
1596477900000|2020-08-03 18:05:00|3248.99|3247.49|3247.99|3246.49|3248.99|3247.49|3247.99|3246.49|350
1596478200000|2020-08-03 18:10:00|3248.99|3247.49|3250.99|3249.49|3250.99|3249.49|3247.99|3246.49|479
1596478500000|2020-08-03 18:15:00|3251.99|3250.49|3251.99|3250.49|3251.99|3250.49|3250.99|3249.49|577
1596478800000|2020-08-03 18:20:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3250.99|3249.49|414
1596479100000|2020-08-03 18:25:00|3250.99|3249.49|3251.99|3250.49|3252.99|3251.49|3250.99|3249.49|466
1596479400000|2020-08-03 18:30:00|3252.49|3250.99|3252.99|3251.49|3252.99|3251.49|3251.99|3250.49|127
1596479700000|2020-08-03 18:35:00|3253.99|3252.49|3253.99|3252.49|3253.99|3252.49|3252.99|3251.49|337
1596480000000|2020-08-03 18:40:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3251.99|3250.49|681
1596480300000|2020-08-03 18:45:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3251.99|3250.49|332
1596480600000|2020-08-03 18:50:00|3250.99|3249.49|3251.99|3250.49|3251.99|3250.49|3250.99|3249.49|768
1596480900000|2020-08-03 18:55:00|3250.99|3249.49|3250.99|3249.49|3251.99|3250.49|3250.99|3249.49|643
1596481200000|2020-08-03 19:00:00|3251.99|3250.49|3250.99|3249.49|3251.99|3250.49|3250.99|3249.49|398
1596481500000|2020-08-03 19:05:00|3251.49|3249.99|3249.99|3248.49|3251.49|3249.99|3249.99|3248.49|475
1596481800000|2020-08-03 19:10:00|3248.99|3247.49|3247.99|3246.49|3249.99|3248.49|3247.99|3246.49|863
1596482100000|2020-08-03 19:15:00|3248.99|3247.49|3246.99|3245.49|3248.99|3247.49|3244.99|3243.49|818
1596482400000|2020-08-03 19:20:00|3245.99|3244.49|3247.99|3246.49|3247.99|3246.49|3245.99|3244.49|710
1596482700000|2020-08-03 19:25:00|3248.99|3247.49|3246.99|3245.49|3248.99|3247.49|3246.99|3245.49|609
1596483000000|2020-08-03 19:30:00|3247.99|3246.49|3244.99|3243.49|3247.99|3246.49|3241.99|3240.49|1845
1596483300000|2020-08-03 19:35:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3244.99|3243.49|780
1596483600000|2020-08-03 19:40:00|3247.99|3246.49|3246.99|3245.49|3248.99|3247.49|3245.99|3244.49|2343
1596483900000|2020-08-03 19:45:00|3247.99|3246.49|3245.99|3244.49|3247.99|3246.49|3245.99|3244.49|1075
1596484200000|2020-08-03 19:50:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3241.99|3240.49|2666
1596484500000|2020-08-03 19:55:00|3246.99|3245.49|3251.99|3250.49|3252.99|3251.49|3245.99|3244.49|7183
1596484800000|2020-08-03 20:00:00|3252.54|3249.54|3250.74|3247.74|3252.54|3249.54|3249.74|3246.74|75
1596485100000|2020-08-03 20:05:00|3250.54|3247.54|3250.54|3247.54|3252.24|3249.24|3248.34|3245.34|0
1596485400000|2020-08-03 20:10:00|3250.24|3247.24|3253.74|3250.74|3255.24|3252.24|3250.04|3247.04|0
1596485700000|2020-08-03 20:15:00|3253.64|3250.64|3253.14|3250.14|3253.64|3250.64|3253.04|3250.04|0
1596486000000|2020-08-03 20:20:00|3253.04|3250.04|3253.04|3250.04|3253.14|3250.14|3253.04|3250.04|0
1596486300000|2020-08-03 20:25:00|3253.14|3250.14|3253.24|3250.24|3253.34|3250.34|3253.04|3250.04|0
1596486600000|2020-08-03 20:30:00|3253.34|3250.34|3251.84|3248.84|3255.34|3252.34|3251.34|3248.34|0
1596486900000|2020-08-03 20:35:00|3251.64|3248.64|3252.84|3249.84|3253.34|3250.34|3251.64|3248.64|0
1596487200000|2020-08-03 20:40:00|3253.34|3250.34|3255.04|3252.04|3255.04|3252.04|3252.64|3249.64|0
1596487500000|2020-08-03 20:45:00|3254.84|3251.84|3255.34|3252.34|3255.84|3252.84|3253.84|3250.84|0
1596487800000|2020-08-03 20:50:00|3255.54|3252.54|3255.34|3252.34|3255.54|3252.54|3254.14|3251.14|0
1596488100000|2020-08-03 20:55:00|3255.54|3252.54|3254.24|3251.24|3255.54|3252.54|3253.84|3250.84|0
1596488400000|2020-08-03 21:00:00|3254.14|3251.14|3253.64|3250.64|3254.14|3251.14|3252.84|3249.84|0
1596488700000|2020-08-03 21:05:00|3253.04|3250.04|3253.44|3250.44|3253.64|3250.64|3253.04|3250.04|0
1596489000000|2020-08-03 21:10:00|3253.14|3250.14|3253.24|3250.24|3253.44|3250.44|3253.14|3250.14|0
1596489300000|2020-08-03 21:15:00|3253.44|3250.44|3253.24|3250.24|3253.44|3250.44|3253.24|3250.24|0
1596489600000|2020-08-03 21:20:00|3253.34|3250.34|3253.14|3250.14|3253.34|3250.34|3253.14|3250.14|0
1596489900000|2020-08-03 21:25:00|3252.94|3249.94|3253.24|3250.24|3253.24|3250.24|3252.94|3249.94|0
1596490200000|2020-08-03 21:30:00|3253.34|3250.34|3253.34|3250.34|3253.34|3250.34|3253.34|3250.34|0
1596490500000|2020-08-03 21:35:00|3253.14|3250.14|3253.64|3250.64|3253.64|3250.64|3253.14|3250.14|0
1596490800000|2020-08-03 21:40:00|3253.74|3250.74|3254.04|3251.04|3254.04|3251.04|3253.74|3250.74|0
1596491100000|2020-08-03 21:45:00|3253.94|3250.94|3253.84|3250.84|3254.04|3251.04|3253.84|3250.84|0
1596491400000|2020-08-03 21:50:00|3253.44|3250.44|3253.64|3250.64|3253.74|3250.74|3253.24|3250.24|0
1596491700000|2020-08-03 21:55:00|3253.74|3250.74|3254.14|3251.14|3254.64|3251.64|3253.74|3250.74|0
1596492000000|2020-08-03 22:00:00|3255.54|3252.54|3252.94|3249.94|3255.84|3252.84|3250.84|3247.84|0
1596492300000|2020-08-03 22:05:00|3252.84|3249.84|3252.74|3249.74|3252.94|3249.94|3251.74|3248.74|0
1596492600000|2020-08-03 22:10:00|3252.84|3249.84|3252.24|3249.24|3253.14|3250.14|3252.24|3249.24|0
1596492900000|2020-08-03 22:15:00|3252.34|3249.34|3252.94|3249.94|3252.94|3249.94|3252.34|3249.34|0
1596493200000|2020-08-03 22:20:00|3253.24|3250.24|3252.94|3249.94|3253.24|3250.24|3252.24|3249.24|0
1596493500000|2020-08-03 22:25:00|3252.74|3249.74|3252.74|3249.74|3252.84|3249.84|3252.24|3249.24|0
1596493800000|2020-08-03 22:30:00|3252.64|3249.64|3251.54|3248.54|3252.64|3249.64|3251.54|3248.54|0
1596494100000|2020-08-03 22:35:00|3251.74|3248.74|3252.34|3249.34|3252.54|3249.54|3251.74|3248.74|0
1596494400000|2020-08-03 22:40:00|3252.24|3249.24|3252.74|3249.74|3252.74|3249.74|3252.24|3249.24|0
1596494700000|2020-08-03 22:45:00|3252.64|3249.64|3252.24|3249.24|3252.64|3249.64|3252.04|3249.04|0
1596495000000|2020-08-03 22:50:00|3252.54|3249.54|3252.54|3249.54|3252.54|3249.54|3252.04|3249.04|0
1596495300000|2020-08-03 22:55:00|3252.74|3249.74|3252.64|3249.64|3252.94|3249.94|3252.54|3249.54|0
1596495600000|2020-08-03 23:00:00|3252.54|3249.54|3252.74|3249.74|3252.74|3249.74|3252.14|3249.14|0
1596495900000|2020-08-03 23:05:00|3252.54|3249.54|3252.54|3249.54|3252.74|3249.74|3252.54|3249.54|0
1596496200000|2020-08-03 23:10:00|3252.74|3249.74|3252.94|3249.94|3253.74|3250.74|3251.54|3248.54|0
1596496500000|2020-08-03 23:15:00|3253.14|3250.14|3253.24|3250.24|3253.44|3250.44|3252.84|3249.84|0
1596496800000|2020-08-03 23:20:00|3253.34|3250.34|3253.94|3250.94|3253.94|3250.94|3253.24|3250.24|0
1596497100000|2020-08-03 23:25:00|3254.14|3251.14|3253.44|3250.44|3254.14|3251.14|3253.44|3250.44|0
1596497400000|2020-08-03 23:30:00|3253.74|3250.74|3254.94|3251.94|3254.94|3251.94|3253.74|3250.74|0
1596497700000|2020-08-03 23:35:00|3254.84|3251.84|3255.44|3252.44|3255.44|3252.44|3254.44|3251.44|0
1596498000000|2020-08-03 23:40:00|3255.24|3252.24|3253.74|3250.74|3255.24|3252.24|3253.44|3250.44|0
1596498300000|2020-08-03 23:45:00|3253.94|3250.94|3253.94|3250.94|3254.24|3251.24|3253.74|3250.74|0
1596498600000|2020-08-03 23:50:00|3253.74|3250.74|3252.94|3249.94|3253.74|3250.74|3251.74|3248.74|0
1596498900000|2020-08-03 23:55:00|3252.84|3249.84|3252.94|3249.94|3253.94|3250.94|3252.54|3249.54|0
1596499200000|2020-08-04 00:00:00|3253.24|3250.24|3252.24|3249.24|3253.74|3250.74|3251.54|3248.54|0
1596499500000|2020-08-04 00:05:00|3252.04|3249.04|3251.54|3248.54|3252.54|3249.54|3251.24|3248.24|0
1596499800000|2020-08-04 00:10:00|3251.24|3248.24|3253.54|3250.54|3253.74|3250.74|3250.04|3247.04|0
1596500100000|2020-08-04 00:15:00|3253.74|3250.74|3259.24|3257.24|3261.24|3259.24|3253.74|3250.74|953
1596500400000|2020-08-04 00:20:00|3258.24|3256.24|3259.24|3257.24|3260.24|3258.24|3258.24|3256.24|582
1596500700000|2020-08-04 00:25:00|3259.74|3257.74|3262.24|3260.24|3262.24|3260.24|3259.74|3257.74|321
1596501000000|2020-08-04 00:30:00|3263.24|3261.24|3263.24|3261.24|3263.24|3261.24|3262.24|3260.24|283
1596501300000|2020-08-04 00:35:00|3262.24|3260.24|3261.24|3259.24|3263.24|3261.24|3261.24|3259.24|175
1596501600000|2020-08-04 00:40:00|3261.74|3259.74|3262.24|3260.24|3263.24|3261.24|3261.24|3259.24|109
1596501900000|2020-08-04 00:45:00|3263.24|3261.24|3263.24|3261.24|3263.24|3261.24|3261.24|3259.24|176
1596502200000|2020-08-04 00:50:00|3264.24|3262.24|3263.24|3261.24|3264.24|3262.24|3263.24|3261.24|266
1596502500000|2020-08-04 00:55:00|3262.74|3260.74|3262.24|3260.24|3263.24|3261.24|3262.24|3260.24|233
1596502800000|2020-08-04 01:00:00|3262.74|3260.74|3264.24|3262.24|3264.24|3262.24|3261.24|3259.24|193
1596503100000|2020-08-04 01:05:00|3264.74|3262.74|3264.24|3262.24|3265.24|3263.24|3264.24|3262.24|55
1596503400000|2020-08-04 01:10:00|3264.74|3262.74|3265.24|3263.24|3266.24|3264.24|3263.24|3261.24|146
1596503700000|2020-08-04 01:15:00|3265.74|3263.74|3265.24|3263.24|3266.24|3264.24|3264.24|3262.24|212
1596504000000|2020-08-04 01:20:00|3264.24|3262.24|3262.24|3260.24|3265.24|3263.24|3262.24|3260.24|129
1596504300000|2020-08-04 01:25:00|3262.74|3260.74|3257.24|3255.24|3262.74|3260.74|3253.24|3251.24|1074
1596504600000|2020-08-04 01:30:00|3256.24|3254.24|3258.24|3256.24|3259.24|3257.24|3255.74|3253.74|339
1596504900000|2020-08-04 01:35:00|3257.74|3255.74|3257.24|3255.24|3258.24|3256.24|3256.24|3254.24|210
1596505200000|2020-08-04 01:40:00|3256.74|3254.74|3256.24|3254.24|3257.24|3255.24|3256.24|3254.24|82
1596505500000|2020-08-04 01:45:00|3255.24|3253.24|3256.24|3254.24|3256.24|3254.24|3255.24|3253.24|276
1596505800000|2020-08-04 01:50:00|3255.74|3253.74|3256.24|3254.24|3256.24|3254.24|3255.24|3253.24|273
1596506100000|2020-08-04 01:55:00|3255.24|3253.24|3254.74|3252.74|3255.24|3253.24|3254.24|3252.24|89
1596506400000|2020-08-04 02:00:00|3255.24|3253.24|3256.24|3254.24|3258.24|3256.24|3254.24|3252.24|307
1596506700000|2020-08-04 02:05:00|3256.74|3254.74|3259.24|3257.24|3260.24|3258.24|3256.24|3254.24|156
1596507000000|2020-08-04 02:10:00|3259.74|3257.74|3261.24|3259.24|3261.24|3259.24|3259.74|3257.74|60
1596507300000|2020-08-04 02:15:00|3260.74|3258.74|3259.24|3257.24|3261.24|3259.24|3259.24|3257.24|73
1596507600000|2020-08-04 02:20:00|3258.24|3256.24|3257.24|3255.24|3259.24|3257.24|3257.24|3255.24|159
1596507900000|2020-08-04 02:25:00|3256.24|3254.24|3256.24|3254.24|3256.24|3254.24|3254.24|3252.24|208
1596508200000|2020-08-04 02:30:00|3255.24|3253.24|3254.24|3252.24|3255.24|3253.24|3254.24|3252.24|105
1596508500000|2020-08-04 02:35:00|3253.24|3251.24|3252.24|3250.24|3254.24|3252.24|3251.24|3249.24|371
1596508800000|2020-08-04 02:40:00|3252.74|3250.74|3252.24|3250.24|3254.24|3252.24|3252.24|3250.24|106
1596509100000|2020-08-04 02:45:00|3253.24|3251.24|3253.74|3251.74|3254.24|3252.24|3252.24|3250.24|270
1596509400000|2020-08-04 02:50:00|3254.24|3252.24|3256.24|3254.24|3256.24|3254.24|3254.24|3252.24|79
1596509700000|2020-08-04 02:55:00|3255.24|3253.24|3255.24|3253.24|3256.24|3254.24|3255.24|3253.24|30
1596510000000|2020-08-04 03:00:00|3255.74|3253.74|3254.24|3252.24|3256.24|3254.24|3254.24|3252.24|35
1596510300000|2020-08-04 03:05:00|3254.74|3252.74|3253.24|3251.24|3254.74|3252.74|3253.24|3251.24|35
1596510600000|2020-08-04 03:10:00|3253.74|3251.74|3253.24|3251.24|3254.24|3252.24|3253.24|3251.24|35
1596510900000|2020-08-04 03:15:00|3252.24|3250.24|3252.24|3250.24|3252.24|3250.24|3252.24|3250.24|73
1596511200000|2020-08-04 03:20:00|3252.74|3250.74|3253.24|3251.24|3253.24|3251.24|3252.24|3250.24|38
1596511500000|2020-08-04 03:25:00|3252.24|3250.24|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|44
1596511800000|2020-08-04 03:30:00|3252.74|3250.74|3253.24|3251.24|3254.24|3252.24|3252.24|3250.24|89
1596512100000|2020-08-04 03:35:00|3253.74|3251.74|3255.24|3253.24|3255.24|3253.24|3253.74|3251.74|33
1596512400000|2020-08-04 03:40:00|3256.24|3254.24|3254.24|3252.24|3256.24|3254.24|3254.24|3252.24|100
1596512700000|2020-08-04 03:45:00|||||||||148
1596513000000|2020-08-04 03:50:00|3253.24|3251.24|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|145
1596513300000|2020-08-04 03:55:00|3252.74|3250.74|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|44
1596513600000|2020-08-04 04:00:00|3251.24|3249.24|3252.24|3250.24|3252.24|3250.24|3251.24|3249.24|145
1596513900000|2020-08-04 04:05:00|3253.24|3251.24|3253.24|3251.24|3253.24|3251.24|3253.24|3251.24|20
1596514200000|2020-08-04 04:10:00|3252.24|3250.24|3253.24|3251.24|3254.24|3252.24|3252.24|3250.24|157
1596514500000|2020-08-04 04:15:00|3254.24|3252.24|3254.24|3252.24|3254.24|3252.24|3253.24|3251.24|63
1596514800000|2020-08-04 04:20:00|3255.24|3253.24|3255.24|3253.24|3256.24|3254.24|3254.24|3252.24|495
1596515100000|2020-08-04 04:25:00|||||||||41
1596515400000|2020-08-04 04:30:00|3256.24|3254.24|3261.24|3259.24|3261.24|3259.24|3256.24|3254.24|399
1596515700000|2020-08-04 04:35:00|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|114
1596516000000|2020-08-04 04:40:00|3261.24|3259.24|3261.24|3259.24|3261.24|3259.24|3261.24|3259.24|75
1596516300000|2020-08-04 04:45:00|3260.24|3258.24|3261.24|3259.24|3261.24|3259.24|3260.24|3258.24|125
1596516600000|2020-08-04 04:50:00|3260.74|3258.74|3258.24|3256.24|3260.74|3258.74|3258.24|3256.24|194
1596516900000|2020-08-04 04:55:00|3259.24|3257.24|3259.24|3257.24|3259.24|3257.24|3258.74|3256.74|168
1596517200000|2020-08-04 05:00:00|3258.74|3256.74|3258.24|3256.24|3258.74|3256.74|3258.24|3256.24|55
1596517500000|2020-08-04 05:05:00|3257.24|3255.24|3259.24|3257.24|3260.24|3258.24|3257.24|3255.24|225
1596517800000|2020-08-04 05:10:00|3258.24|3256.24|3257.74|3255.74|3258.24|3256.24|3257.24|3255.24|67
1596518100000|2020-08-04 05:15:00|3257.24|3255.24|3257.24|3255.24|3257.74|3255.74|3257.24|3255.24|14
1596518400000|2020-08-04 05:20:00|3256.24|3254.24|3258.24|3256.24|3258.24|3256.24|3256.24|3254.24|60
1596518700000|2020-08-04 05:25:00|3259.24|3257.24|3257.74|3255.74|3259.24|3257.24|3257.24|3255.24|289
1596519000000|2020-08-04 05:30:00|3257.24|3255.24|3259.24|3257.24|3259.24|3257.24|3257.24|3255.24|123
1596519300000|2020-08-04 05:35:00|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|3259.24|3257.24|166
1596519600000|2020-08-04 05:40:00|3261.24|3259.24|3260.24|3258.24|3263.24|3261.24|3260.24|3258.24|634
1596519900000|2020-08-04 05:45:00|3261.24|3259.24|3263.24|3261.24|3263.24|3261.24|3260.74|3258.74|407
1596520200000|2020-08-04 05:50:00|3263.74|3261.74|3264.24|3262.24|3264.24|3262.24|3263.24|3261.24|346
1596520500000|2020-08-04 05:55:00|3265.24|3263.24|3264.24|3262.24|3266.24|3264.24|3264.24|3262.24|465
1596520800000|2020-08-04 06:00:00|3263.99|3262.49|3256.99|3255.49|3264.99|3263.49|3256.99|3255.49|1642
1596521100000|2020-08-04 06:05:00|3255.99|3254.49|3255.99|3254.49|3256.99|3255.49|3252.99|3251.49|1304
1596521400000|2020-08-04 06:10:00|3254.99|3253.49|3262.99|3261.49|3262.99|3261.49|3253.99|3252.49|2488
1596521700000|2020-08-04 06:15:00|3263.99|3262.49|3260.99|3259.49|3263.99|3262.49|3260.99|3259.49|598
1596522000000|2020-08-04 06:20:00|3261.99|3260.49|3262.99|3261.49|3263.99|3262.49|3261.99|3260.49|410
1596522300000|2020-08-04 06:25:00|3263.49|3261.99|3262.99|3261.49|3263.99|3262.49|3261.99|3260.49|559
1596522600000|2020-08-04 06:30:00|3261.99|3260.49|3261.99|3260.49|3263.99|3262.49|3260.99|3259.49|681
1596522900000|2020-08-04 06:35:00|3262.99|3261.49|3272.99|3271.49|3273.49|3271.99|3262.99|3261.49|2770
1596523200000|2020-08-04 06:40:00|3272.49|3270.99|3272.99|3271.49|3273.99|3272.49|3269.99|3268.49|2181
1596523500000|2020-08-04 06:45:00|3271.99|3270.49|3270.99|3269.49|3271.99|3270.49|3269.99|3268.49|1417
1596523800000|2020-08-04 06:50:00|3269.99|3268.49|3270.99|3269.49|3270.99|3269.49|3268.99|3267.49|643
1596524100000|2020-08-04 06:55:00|3271.99|3270.49|3269.99|3268.49|3271.99|3270.49|3269.99|3268.49|1533
1596524400000|2020-08-04 07:00:00|3268.99|3267.49|3273.99|3272.49|3279.99|3278.49|3265.99|3264.49|13164
1596524700000|2020-08-04 07:05:00|3274.99|3273.49|3271.99|3270.49|3274.99|3273.49|3265.99|3264.49|9244
1596525000000|2020-08-04 07:10:00|3270.99|3269.49|3266.99|3265.49|3273.99|3272.49|3263.99|3262.49|5328
1596525300000|2020-08-04 07:15:00|3267.99|3266.49|3269.99|3268.49|3270.99|3269.49|3264.99|3263.49|4336
1596525600000|2020-08-04 07:20:00|3270.99|3269.49|3259.99|3258.49|3270.99|3269.49|3254.99|3253.49|8807
1596525900000|2020-08-04 07:25:00|3260.99|3259.49|3257.99|3256.49|3261.99|3260.49|3251.99|3250.49|11207
1596526200000|2020-08-04 07:30:00|3256.99|3255.49|3263.99|3262.49|3264.99|3263.49|3254.99|3253.49|8281
1596526500000|2020-08-04 07:35:00|3264.99|3263.49|3266.99|3265.49|3270.99|3269.49|3263.99|3262.49|4956
1596526800000|2020-08-04 07:40:00|3266.82|3265.32|3261.82|3260.32|3267.82|3266.32|3260.82|3259.32|5991
1596527100000|2020-08-04 07:45:00|3262.82|3261.32|3252.82|3251.32|3262.82|3261.32|3250.82|3249.32|8687
1596527400000|2020-08-04 07:50:00|3253.82|3252.32|3241.82|3240.32|3253.82|3252.32|3241.82|3240.32|8351
1596527700000|2020-08-04 07:55:00|3241.32|3239.82|3238.82|3237.32|3243.82|3242.32|3236.82|3235.32|10647
1596528000000|2020-08-04 08:00:00|3237.82|3236.32|3242.82|3241.32|3246.82|3245.32|3237.82|3236.32|8856
1596528300000|2020-08-04 08:05:00|3241.82|3240.32|3244.82|3243.32|3244.82|3243.32|3233.82|3232.32|11994
1596528600000|2020-08-04 08:10:00|3245.82|3244.32|3249.82|3248.32|3249.82|3248.32|3243.82|3242.32|6223
1596528900000|2020-08-04 08:15:00|3248.82|3247.32|3250.82|3249.32|3253.82|3252.32|3248.82|3247.32|6174
1596529200000|2020-08-04 08:20:00|3251.82|3250.32|3251.82|3250.32|3253.82|3252.32|3247.82|3246.32|4753
1596529500000|2020-08-04 08:25:00|3250.82|3249.32|3256.82|3255.32|3257.82|3256.32|3249.82|3248.32|2868
1596529800000|2020-08-04 08:30:00|3257.82|3256.32|3252.82|3251.32|3260.82|3259.32|3248.82|3247.32|7830
1596530100000|2020-08-04 08:35:00|3251.82|3250.32|3247.82|3246.32|3252.82|3251.32|3247.82|3246.32|3509
1596530400000|2020-08-04 08:40:00|3248.82|3247.32|3244.82|3243.32|3252.82|3251.32|3241.82|3240.32|5074
1596530700000|2020-08-04 08:45:00|3245.82|3244.32|3247.82|3246.32|3249.82|3248.32|3244.82|3243.32|3079
1596531000000|2020-08-04 08:50:00|3246.82|3245.32|3250.82|3249.32|3253.82|3252.32|3246.82|3245.32|3656
1596531300000|2020-08-04 08:55:00|3251.82|3250.32|3251.82|3250.32|3251.82|3250.32|3247.82|3246.32|1301
1596531600000|2020-08-04 09:00:00|3250.82|3249.32|3251.82|3250.32|3252.82|3251.32|3248.82|3247.32|2548
1596531900000|2020-08-04 09:05:00|3252.82|3251.32|3254.82|3253.32|3255.82|3254.32|3251.82|3250.32|5761
1596532200000|2020-08-04 09:10:00|3252.82|3251.32|3253.82|3252.32|3254.82|3253.32|3250.82|3249.32|3582
1596532500000|2020-08-04 09:15:00|3254.82|3253.32|3249.82|3248.32|3255.82|3254.32|3248.82|3247.32|1971
1596532800000|2020-08-04 09:20:00|3248.82|3247.32|3249.82|3248.32|3251.82|3250.32|3247.82|3246.32|3776
1596533100000|2020-08-04 09:25:00|3248.82|3247.32|3248.82|3247.32|3248.82|3247.32|3246.82|3245.32|2781
1596533400000|2020-08-04 09:30:00|3247.82|3246.32|3253.82|3252.32|3254.82|3253.32|3246.82|3245.32|4427
1596533700000|2020-08-04 09:35:00|3252.82|3251.32|3246.82|3245.32|3253.82|3252.32|3244.82|3243.32|3092
1596534000000|2020-08-04 09:40:00|3245.82|3244.32|3248.82|3247.32|3250.82|3249.32|3243.82|3242.32|6381
1596534300000|2020-08-04 09:45:00|3247.82|3246.32|3248.82|3247.32|3251.82|3250.32|3247.82|3246.32|3031
1596534600000|2020-08-04 09:50:00|3249.82|3248.32|3248.82|3247.32|3251.82|3250.32|3245.82|3244.32|2548
1596534900000|2020-08-04 09:55:00|3248.32|3246.82|3246.82|3245.32|3248.82|3247.32|3246.82|3245.32|2561
1596535200000|2020-08-04 10:00:00|3247.82|3246.32|3245.82|3244.32|3250.82|3249.32|3244.82|3243.32|2158
1596535500000|2020-08-04 10:05:00|3244.82|3243.32|3243.82|3242.32|3246.82|3245.32|3243.82|3242.32|2686
1596535800000|2020-08-04 10:10:00|3244.82|3243.32|3241.82|3240.32|3244.82|3243.32|3241.82|3240.32|3405
1596536100000|2020-08-04 10:15:00|3242.82|3241.32|3246.82|3245.32|3246.82|3245.32|3239.82|3238.32|2587
1596536400000|2020-08-04 10:20:00|3246.32|3244.82|3245.82|3244.32|3247.82|3246.32|3244.82|3243.32|1802
1596536700000|2020-08-04 10:25:00|3244.82|3243.32|3239.82|3238.32|3244.82|3243.32|3239.82|3238.32|1745
1596537000000|2020-08-04 10:30:00|3240.82|3239.32|3242.82|3241.32|3245.82|3244.32|3240.82|3239.32|1817
1596537300000|2020-08-04 10:35:00|3242.32|3240.82|3242.82|3241.32|3246.82|3245.32|3241.82|3240.32|1913
1596537600000|2020-08-04 10:40:00|3243.82|3242.32|3242.82|3241.32|3244.82|3243.32|3242.82|3241.32|4300
1596537900000|2020-08-04 10:45:00|3243.82|3242.32|3245.82|3244.32|3246.82|3245.32|3241.82|3240.32|1598
1596538200000|2020-08-04 10:50:00|3246.82|3245.32|3247.82|3246.32|3248.82|3247.32|3245.82|3244.32|1817
1596538500000|2020-08-04 10:55:00|3248.82|3247.32|3246.82|3245.32|3249.82|3248.32|3246.82|3245.32|2503
1596538800000|2020-08-04 11:00:00|3247.82|3246.32|3248.82|3247.32|3251.82|3250.32|3247.32|3245.82|3787
1596539100000|2020-08-04 11:05:00|3247.82|3246.32|3249.82|3248.32|3250.82|3249.32|3246.82|3245.32|2291
1596539400000|2020-08-04 11:10:00|3250.82|3249.32|3247.82|3246.32|3250.82|3249.32|3247.82|3246.32|3773
1596539700000|2020-08-04 11:15:00|3246.82|3245.32|3242.82|3241.32|3246.82|3245.32|3241.82|3240.32|4714
1596540000000|2020-08-04 11:20:00|3243.82|3242.32|3247.82|3246.32|3247.82|3246.32|3243.82|3242.32|2340
1596540300000|2020-08-04 11:25:00|3246.82|3245.32|3247.82|3246.32|3247.82|3246.32|3245.82|3244.32|6705
1596540600000|2020-08-04 11:30:00|3246.82|3245.32|3240.82|3239.32|3246.82|3245.32|3239.82|3238.32|9522
1596540900000|2020-08-04 11:35:00|3241.82|3240.32|3237.82|3236.32|3241.82|3240.32|3236.82|3235.32|4690
1596541200000|2020-08-04 11:40:00|3236.82|3235.32|3239.82|3238.32|3240.82|3239.32|3236.82|3235.32|4313
1596541500000|2020-08-04 11:45:00|3240.82|3239.32|3239.82|3238.32|3240.82|3239.32|3238.82|3237.32|1321
1596541800000|2020-08-04 11:50:00|3238.82|3237.32|3238.82|3237.32|3238.82|3237.32|3233.82|3232.32|3077
1596542100000|2020-08-04 11:55:00|3239.82|3238.32|3241.82|3240.32|3242.82|3241.32|3239.82|3238.32|8649
1596542400000|2020-08-04 12:00:00|3241.32|3239.82|3237.82|3236.32|3241.82|3240.32|3235.82|3234.32|3381
1596542700000|2020-08-04 12:05:00|3238.32|3236.82|3242.82|3241.32|3242.82|3241.32|3237.82|3236.32|1783
1596543000000|2020-08-04 12:10:00|3241.82|3240.32|3242.82|3241.32|3243.82|3242.32|3241.82|3240.32|4101
1596543300000|2020-08-04 12:15:00|3241.82|3240.32|3240.82|3239.32|3242.82|3241.32|3240.82|3239.32|1447
1596543600000|2020-08-04 12:20:00|3240.32|3238.82|3240.82|3239.32|3240.82|3239.32|3238.82|3237.32|1018
1596543900000|2020-08-04 12:25:00|3241.82|3240.32|3240.65|3239.15|3241.82|3240.32|3237.82|3236.32|1160
1596544200000|2020-08-04 12:30:00|3239.65|3238.15|3239.75|3238.25|3240.65|3239.15|3237.75|3236.25|1894
1596544500000|2020-08-04 12:35:00|3238.75|3237.25|3238.75|3237.25|3238.75|3237.25|3234.75|3233.25|3183
1596544800000|2020-08-04 12:40:00|3237.75|3236.25|3240.75|3239.25|3240.75|3239.25|3237.75|3236.25|2251
1596545100000|2020-08-04 12:45:00|3239.75|3238.25|3242.75|3241.25|3242.75|3241.25|3239.75|3238.25|2248
1596545400000|2020-08-04 12:50:00|3243.75|3242.25|3231.75|3230.25|3243.75|3242.25|3230.75|3229.25|9542
1596545700000|2020-08-04 12:55:00|3232.75|3231.25|3236.75|3235.25|3237.75|3236.25|3231.75|3230.25|5547
1596546000000|2020-08-04 13:00:00|3235.75|3234.25|3240.75|3239.25|3240.75|3239.25|3234.75|3233.25|3967
1596546300000|2020-08-04 13:05:00|3239.75|3238.25|3238.75|3237.25|3239.75|3238.25|3237.75|3236.25|3413
1596546600000|2020-08-04 13:10:00|3239.75|3238.25|3240.75|3239.25|3242.75|3241.25|3238.75|3237.25|6245
1596546900000|2020-08-04 13:15:00|3239.75|3238.25|3238.75|3237.25|3240.75|3239.25|3238.75|3237.25|3967
1596547200000|2020-08-04 13:20:00|3237.75|3236.25|3239.75|3238.25|3240.75|3239.25|3237.75|3236.25|1585
1596547500000|2020-08-04 13:25:00|3238.75|3237.25|3240.75|3239.25|3241.75|3240.25|3238.75|3237.25|2580
1596547800000|2020-08-04 13:30:00|3241.75|3240.25|3241.75|3240.25|3243.75|3242.25|3237.75|3236.25|7456
1596548100000|2020-08-04 13:35:00|3240.75|3239.25|3239.75|3238.25|3241.75|3240.25|3236.75|3235.25|5080
1596548400000|2020-08-04 13:40:00|3240.75|3239.25|3246.75|3245.25|3246.75|3245.25|3240.75|3239.25|8080
1596548700000|2020-08-04 13:45:00|3247.75|3246.25|3248.75|3247.25|3249.75|3248.25|3246.75|3245.25|3170
1596549000000|2020-08-04 13:50:00|3249.75|3248.25|3248.75|3247.25|3252.75|3251.25|3248.75|3247.25|3317
1596549300000|2020-08-04 13:55:00|3249.75|3248.25|3249.75|3248.25|3252.75|3251.25|3249.75|3248.25|2701
1596549600000|2020-08-04 14:00:00|3251.75|3250.25|3253.75|3252.25|3257.75|3256.25|3249.75|3248.25|8052
1596549900000|2020-08-04 14:05:00|3254.75|3253.25|3258.75|3257.25|3258.75|3257.25|3254.75|3253.25|4560
1596550200000|2020-08-04 14:10:00|3258.26|3256.76|3257.26|3255.76|3258.26|3256.76|3256.26|3254.76|5535
1596550500000|2020-08-04 14:15:00|3258.26|3256.76|3258.26|3256.76|3258.26|3256.76|3256.26|3254.76|5621
1596550800000|2020-08-04 14:20:00|3257.26|3255.76|3256.26|3254.76|3258.26|3256.76|3256.26|3254.76|5731
1596551100000|2020-08-04 14:25:00|3257.26|3255.76|3255.26|3253.76|3258.26|3256.76|3253.26|3251.76|6737
1596551400000|2020-08-04 14:30:00|3254.26|3252.76|3250.26|3248.76|3256.26|3254.76|3249.26|3247.76|9280
1596551700000|2020-08-04 14:35:00|3251.26|3249.76|3251.26|3249.76|3253.26|3251.76|3250.26|3248.76|6383
1596552000000|2020-08-04 14:40:00|3252.26|3250.76|3250.26|3248.76|3252.26|3250.76|3250.26|3248.76|7854
1596552300000|2020-08-04 14:45:00|3249.26|3247.76|3251.26|3249.76|3252.26|3250.76|3249.26|3247.76|10710
1596552600000|2020-08-04 14:50:00|3252.26|3250.76|3255.26|3253.76|3256.26|3254.76|3251.26|3249.76|5905
1596552900000|2020-08-04 14:55:00|3256.26|3254.76|3256.26|3254.76|3259.26|3257.76|3253.26|3251.76|6772
1596553200000|2020-08-04 15:00:00|3256.76|3255.26|3258.26|3256.76|3259.26|3257.76|3254.26|3252.76|6843
1596553500000|2020-08-04 15:05:00|3257.26|3255.76|3256.26|3254.76|3258.26|3256.76|3253.76|3252.26|4497
1596553800000|2020-08-04 15:10:00|3255.26|3253.76|3256.26|3254.76|3259.26|3257.76|3255.26|3253.76|5979
1596554100000|2020-08-04 15:15:00|3255.26|3253.76|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|3493
1596554400000|2020-08-04 15:20:00|3256.26|3254.76|3252.26|3250.76|3257.26|3255.76|3252.26|3250.76|11756
1596554700000|2020-08-04 15:25:00|3253.26|3251.76|3253.26|3251.76|3255.26|3253.76|3252.26|3250.76|17044
1596555000000|2020-08-04 15:30:00|3252.26|3250.76|3253.26|3251.76|3254.26|3252.76|3250.26|3248.76|43546
1596555300000|2020-08-04 15:35:00|3254.26|3252.76|3253.26|3251.76|3256.26|3254.76|3253.26|3251.76|19225
1596555600000|2020-08-04 15:40:00|3254.26|3252.76|3256.26|3254.76|3258.26|3256.76|3254.26|3252.76|12248
1596555900000|2020-08-04 15:45:00|3255.26|3253.76|3255.26|3253.76|3256.26|3254.76|3253.26|3251.76|6572
1596556200000|2020-08-04 15:50:00|3256.26|3254.76|3256.26|3254.76|3257.26|3255.76|3256.26|3254.76|6369
1596556500000|2020-08-04 15:55:00|3257.26|3255.76|3255.26|3253.76|3257.26|3255.76|3254.26|3252.76|2856
1596556800000|2020-08-04 16:00:00|3256.26|3254.76|3253.26|3251.76|3256.26|3254.76|3253.26|3251.76|1889
1596557100000|2020-08-04 16:05:00|3252.26|3250.76|3249.26|3247.76|3252.26|3250.76|3248.26|3246.76|12982
1596557400000|2020-08-04 16:10:00|3248.26|3246.76|3248.26|3246.76|3249.26|3247.76|3247.26|3245.76|1017
1596557700000|2020-08-04 16:15:00|3249.26|3247.76|3251.26|3249.76|3251.26|3249.76|3248.26|3246.76|813
1596558000000|2020-08-04 16:20:00|3252.26|3250.76|3253.26|3251.76|3253.26|3251.76|3251.26|3249.76|2027
1596558300000|2020-08-04 16:25:00|3254.26|3252.76|3254.26|3252.76|3254.26|3252.76|3253.26|3251.76|661
1596558600000|2020-08-04 16:30:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|2154
1596558900000|2020-08-04 16:35:00|3254.26|3252.76|3253.26|3251.76|3254.26|3252.76|3253.26|3251.76|469
1596559200000|2020-08-04 16:40:00|3252.26|3250.76|3253.26|3251.76|3253.26|3251.76|3252.26|3250.76|300
1596559500000|2020-08-04 16:45:00|3254.26|3252.76|3253.26|3251.76|3254.26|3252.76|3252.26|3250.76|799
1596559800000|2020-08-04 16:50:00|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|161
1596560100000|2020-08-04 16:55:00|3251.26|3249.76|3252.26|3250.76|3253.26|3251.76|3251.26|3249.76|792
1596560400000|2020-08-04 17:00:00|3251.76|3250.26|3249.26|3247.76|3251.76|3250.26|3249.26|3247.76|602
1596560700000|2020-08-04 17:05:00|3250.26|3248.76|3250.26|3248.76|3250.26|3248.76|3249.26|3247.76|719
1596561000000|2020-08-04 17:10:00|3251.26|3249.76|3252.76|3251.26|3253.26|3251.76|3250.26|3248.76|456
1596561300000|2020-08-04 17:15:00|3253.26|3251.76|3254.26|3252.76|3255.26|3253.76|3253.26|3251.76|1098
1596561600000|2020-08-04 17:20:00|3254.76|3253.26|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|428
1596561900000|2020-08-04 17:25:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3255.26|3253.76|425
1596562200000|2020-08-04 17:30:00|3256.26|3254.76|3254.26|3252.76|3256.26|3254.76|3254.26|3252.76|998
1596562500000|2020-08-04 17:35:00|3255.26|3253.76|3256.26|3254.76|3256.26|3254.76|3254.26|3252.76|368
1596562800000|2020-08-04 17:40:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|298
1596563100000|2020-08-04 17:45:00|3254.26|3252.76|3254.26|3252.76|3255.76|3254.26|3253.26|3251.76|477
1596563400000|2020-08-04 17:50:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|208
1596563700000|2020-08-04 17:55:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3255.26|3253.76|192
1596564000000|2020-08-04 18:00:00|3256.26|3254.76|3256.26|3254.76|3257.26|3255.76|3256.26|3254.76|774
1596564300000|2020-08-04 18:05:00|3255.76|3254.26|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|370
1596564600000|2020-08-04 18:10:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|387
1596564900000|2020-08-04 18:15:00|3255.76|3254.26|3254.26|3252.76|3256.26|3254.76|3254.26|3252.76|72
1596565200000|2020-08-04 18:20:00|3253.26|3251.76|3252.26|3250.76|3254.26|3252.76|3252.26|3250.76|321
1596565500000|2020-08-04 18:25:00|3251.26|3249.76|3249.26|3247.76|3252.26|3250.76|3248.26|3246.76|734
1596565800000|2020-08-04 18:30:00|3248.26|3246.76|3243.26|3241.76|3248.26|3246.76|3243.26|3241.76|1493
1596566100000|2020-08-04 18:35:00|3244.26|3242.76|3242.26|3240.76|3244.26|3242.76|3242.26|3240.76|916
1596566400000|2020-08-04 18:40:00|3243.26|3241.76|3245.26|3243.76|3245.26|3243.76|3243.26|3241.76|733
1596566700000|2020-08-04 18:45:00|3246.26|3244.76|3247.26|3245.76|3247.26|3245.76|3245.26|3243.76|319
1596567000000|2020-08-04 18:50:00|3246.26|3244.76|3248.26|3246.76|3248.26|3246.76|3246.26|3244.76|848
1596567300000|2020-08-04 18:55:00|3249.26|3247.76|3251.26|3249.76|3251.26|3249.76|3249.26|3247.76|127
1596567600000|2020-08-04 19:00:00|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|3251.26|3249.76|453
1596567900000|2020-08-04 19:05:00|3251.26|3249.76|3251.26|3249.76|3251.26|3249.76|3250.26|3248.76|213
1596568200000|2020-08-04 19:10:00|3252.26|3250.76|3251.26|3249.76|3252.26|3250.76|3250.26|3248.76|302
1596568500000|2020-08-04 19:15:00|3250.26|3248.76|3252.26|3250.76|3252.26|3250.76|3250.26|3248.76|403
1596568800000|2020-08-04 19:20:00|3253.26|3251.76|3253.26|3251.76|3253.26|3251.76|3251.26|3249.76|388
1596569100000|2020-08-04 19:25:00|3254.26|3252.76|3252.26|3250.76|3254.26|3252.76|3252.26|3250.76|385
1596569400000|2020-08-04 19:30:00|3252.76|3251.26|3251.26|3249.76|3253.26|3251.76|3249.26|3247.76|798
1596569700000|2020-08-04 19:35:00|3252.26|3250.76|3252.26|3250.76|3253.26|3251.76|3250.26|3248.76|406
1596570000000|2020-08-04 19:40:00|3252.76|3251.26|3253.26|3251.76|3254.26|3252.76|3252.26|3250.76|740
1596570300000|2020-08-04 19:45:00|3254.26|3252.76|3255.26|3253.76|3255.26|3253.76|3253.26|3251.76|885
1596570600000|2020-08-04 19:50:00|3255.76|3254.26|3256.26|3254.76|3257.26|3255.76|3254.26|3252.76|2199
1596570900000|2020-08-04 19:55:00|3257.26|3255.76|3259.26|3257.76|3259.26|3257.76|3256.26|3254.76|4691
1596571200000|2020-08-04 20:00:00|3260.51|3257.51|3259.01|3256.01|3260.71|3257.71|3258.81|3255.81|110
1596571500000|2020-08-04 20:05:00|3259.21|3256.21|3260.01|3257.01|3260.51|3257.51|3258.51|3255.51|0
1596571800000|2020-08-04 20:10:00|3259.71|3256.71|3260.11|3257.11|3260.81|3257.81|3259.21|3256.21|0
1596572100000|2020-08-04 20:15:00|3260.21|3257.21|3259.51|3256.51|3260.51|3257.51|3258.71|3255.71|0
1596572400000|2020-08-04 20:20:00|3259.71|3256.71|3260.01|3257.01|3260.31|3257.31|3259.61|3256.61|0
1596572700000|2020-08-04 20:25:00|3260.21|3257.21|3259.61|3256.61|3260.21|3257.21|3259.61|3256.61|0
1596573000000|2020-08-04 20:30:00|3259.11|3256.11|3257.61|3254.61|3259.11|3256.11|3256.91|3253.91|0
1596573300000|2020-08-04 20:35:00|3257.91|3254.91|3258.61|3255.61|3258.91|3255.91|3257.61|3254.61|0
1596573600000|2020-08-04 20:40:00|3258.41|3255.41|3258.11|3255.11|3258.61|3255.61|3257.91|3254.91|0
1596573900000|2020-08-04 20:45:00|3258.41|3255.41|3259.41|3256.41|3259.61|3256.61|3258.11|3255.11|0
1596574200000|2020-08-04 20:50:00|3259.11|3256.11|3260.61|3257.61|3260.81|3257.81|3259.11|3256.11|0
1596574500000|2020-08-04 20:55:00|3260.41|3257.41|3259.91|3256.91|3260.61|3257.61|3259.11|3256.11|0
1596574800000|2020-08-04 21:00:00|3259.41|3256.41|3258.81|3255.81|3259.51|3256.51|3258.61|3255.61|0
1596575100000|2020-08-04 21:05:00|3259.21|3256.21|3259.61|3256.61|3260.01|3257.01|3259.21|3256.21|0
1596575400000|2020-08-04 21:10:00|3259.51|3256.51|3259.71|3256.71|3259.71|3256.71|3259.51|3256.51|0
1596575700000|2020-08-04 21:15:00|3259.61|3256.61|3259.91|3256.91|3259.91|3256.91|3259.51|3256.51|0
1596576000000|2020-08-04 21:20:00|3259.71|3256.71|3259.91|3256.91|3260.11|3257.11|3259.71|3256.71|0
1596576300000|2020-08-04 21:25:00|3260.01|3257.01|3259.91|3256.91|3260.01|3257.01|3259.91|3256.91|0
1596576600000|2020-08-04 21:30:00|3259.81|3256.81|3260.31|3257.31|3260.41|3257.41|3259.81|3256.81|0
1596576900000|2020-08-04 21:35:00|3260.01|3257.01|3260.01|3257.01|3260.01|3257.01|3260.01|3257.01|0
1596577200000|2020-08-04 21:40:00|3260.11|3257.11|3260.31|3257.31|3260.31|3257.31|3260.01|3257.01|0
1596577500000|2020-08-04 21:45:00|3260.11|3257.11|3260.21|3257.21|3260.31|3257.31|3260.11|3257.11|0
1596577800000|2020-08-04 21:50:00|3260.31|3257.31|3260.21|3257.21|3260.31|3257.31|3260.11|3257.11|0
1596578100000|2020-08-04 21:55:00|3260.31|3257.31|3260.41|3257.41|3260.61|3257.61|3260.11|3257.11|0
1596578400000|2020-08-04 22:00:00|3260.81|3257.81|3259.71|3256.71|3261.01|3258.01|3258.81|3255.81|0
1596578700000|2020-08-04 22:05:00|3260.01|3257.01|3259.51|3256.51|3260.01|3257.01|3258.51|3255.51|0
1596579000000|2020-08-04 22:10:00|3259.21|3256.21|3259.71|3256.71|3259.71|3256.71|3259.01|3256.01|0
1596579300000|2020-08-04 22:15:00|3259.51|3256.51|3260.21|3257.21|3260.71|3257.71|3259.51|3256.51|0
1596579600000|2020-08-04 22:20:00|3260.51|3257.51|3260.01|3257.01|3260.51|3257.51|3260.01|3257.01|0
1596579900000|2020-08-04 22:25:00|3259.71|3256.71|3260.01|3257.01|3260.51|3257.51|3259.51|3256.51|0
1596580200000|2020-08-04 22:30:00|3260.21|3257.21|3260.21|3257.21|3260.21|3257.21|3259.61|3256.61|0
1596580500000|2020-08-04 22:35:00|3260.41|3257.41|3259.51|3256.51|3260.51|3257.51|3259.51|3256.51|0
1596580800000|2020-08-04 22:40:00|3259.71|3256.71|3260.01|3257.01|3260.21|3257.21|3259.51|3256.51|0
1596581100000|2020-08-04 22:45:00|3259.71|3256.71|3260.21|3257.21|3261.01|3258.01|3259.71|3256.71|0
1596581400000|2020-08-04 22:50:00|3260.51|3257.51|3260.71|3257.71|3260.71|3257.71|3260.21|3257.21|0
1596581700000|2020-08-04 22:55:00|3260.61|3257.61|3260.51|3257.51|3260.61|3257.61|3260.21|3257.21|0
1596582000000|2020-08-04 23:00:00|3260.21|3257.21|3260.01|3257.01|3260.51|3257.51|3260.01|3257.01|0
1596582300000|2020-08-04 23:05:00|3260.21|3257.21|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596582600000|2020-08-04 23:10:00|3260.51|3257.51|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596582900000|2020-08-04 23:15:00|3260.01|3257.01|3260.01|3257.01|3260.21|3257.21|3259.71|3256.71|0
1596583200000|2020-08-04 23:20:00|3259.71|3256.71|3259.71|3256.71|3260.21|3257.21|3259.71|3256.71|0
1596583500000|2020-08-04 23:25:00|3260.01|3257.01|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596583800000|2020-08-04 23:30:00|3260.51|3257.51|3260.21|3257.21|3260.51|3257.51|3260.21|3257.21|0
1596584100000|2020-08-04 23:35:00|3260.51|3257.51|3260.71|3257.71|3260.71|3257.71|3260.51|3257.51|0
1596584400000|2020-08-04 23:40:00|3260.61|3257.61|3260.21|3257.21|3260.71|3257.71|3260.01|3257.01|0
1596584700000|2020-08-04 23:45:00|3260.41|3257.41|3260.51|3257.51|3260.51|3257.51|3259.71|3256.71|0
1596585000000|2020-08-04 23:50:00|3260.41|3257.41|3260.21|3257.21|3260.51|3257.51|3259.71|3256.71|0
1596585300000|2020-08-04 23:55:00|3260.01|3257.01|3259.51|3256.51|3260.51|3257.51|3259.51|3256.51|0
1596585600000|2020-08-05 00:00:00|3259.21|3256.21|3258.01|3255.01|3260.71|3257.71|3257.81|3254.81|0
1596585900000|2020-08-05 00:05:00|3257.81|3254.81|3256.81|3253.81|3258.51|3255.51|3256.51|3253.51|0
1596586200000|2020-08-05 00:10:00|3256.51|3253.51|3256.51|3253.51|3257.91|3254.91|3256.01|3253.01|0
1596586500000|2020-08-05 00:15:00|3256.81|3253.81|3254.51|3252.51|3258.51|3256.51|3253.51|3251.51|1054
1596586800000|2020-08-05 00:20:00|3255.51|3253.51|3254.51|3252.51|3256.51|3254.51|3253.51|3251.51|411
1596587100000|2020-08-05 00:25:00|3255.51|3253.51|3256.51|3254.51|3256.51|3254.51|3255.51|3253.51|114
1596587400000|2020-08-05 00:30:00|3255.51|3253.51|3256.51|3254.51|3256.51|3254.51|3255.01|3253.01|139
1596587700000|2020-08-05 00:35:00|3257.51|3255.51|3255.51|3253.51|3257.51|3255.51|3255.51|3253.51|150
1596588000000|2020-08-05 00:40:00|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|3255.51|3253.51|98
1596588300000|2020-08-05 00:45:00|3257.01|3255.01|3253.51|3251.51|3257.51|3255.51|3253.51|3251.51|184
1596588600000|2020-08-05 00:50:00|3254.01|3252.01|3252.51|3250.51|3254.51|3252.51|3252.51|3250.51|178
1596588900000|2020-08-05 00:55:00|3252.01|3250.01|3252.01|3250.01|3252.51|3250.51|3249.51|3247.51|483
1596589200000|2020-08-05 01:00:00|3252.51|3250.51|3252.51|3250.51|3252.51|3250.51|3251.51|3249.51|80
1596589500000|2020-08-05 01:05:00|3253.51|3251.51|3251.51|3249.51|3253.51|3251.51|3251.51|3249.51|294
1596589800000|2020-08-05 01:10:00|3250.51|3248.51|3250.51|3248.51|3251.51|3249.51|3250.51|3248.51|174
1596590100000|2020-08-05 01:15:00|3251.01|3249.01|3254.51|3252.51|3254.51|3252.51|3250.51|3248.51|259
1596590400000|2020-08-05 01:20:00|3253.51|3251.51|3252.51|3250.51|3253.51|3251.51|3252.51|3250.51|111
1596590700000|2020-08-05 01:25:00|3253.01|3251.01|3253.51|3251.51|3253.51|3251.51|3253.01|3251.01|44
1596591000000|2020-08-05 01:30:00|3254.51|3252.51|3249.51|3247.51|3254.51|3252.51|3249.51|3247.51|352
1596591300000|2020-08-05 01:35:00|3248.51|3246.51|3248.51|3246.51|3248.51|3246.51|3247.51|3245.51|343
1596591600000|2020-08-05 01:40:00|3249.51|3247.51|3249.51|3247.51|3249.51|3247.51|3248.01|3246.01|186
1596591900000|2020-08-05 01:45:00|3248.51|3246.51|3248.51|3246.51|3248.51|3246.51|3247.51|3245.51|136
1596592200000|2020-08-05 01:50:00|3249.01|3247.01|3248.51|3246.51|3250.51|3248.51|3248.51|3246.51|152
1596592500000|2020-08-05 01:55:00|3249.01|3247.01|3249.51|3247.51|3249.51|3247.51|3248.51|3246.51|176
1596592800000|2020-08-05 02:00:00|3248.51|3246.51|3249.51|3247.51|3249.51|3247.51|3247.51|3245.51|241
1596593100000|2020-08-05 02:05:00|3249.01|3247.01|3251.51|3249.51|3251.51|3249.51|3249.01|3247.01|179
1596593400000|2020-08-05 02:10:00|3252.51|3250.51|3252.51|3250.51|3252.51|3250.51|3252.01|3250.01|51
1596593700000|2020-08-05 02:15:00|3251.51|3249.51|3252.51|3250.51|3252.51|3250.51|3251.51|3249.51|94
1596594000000|2020-08-05 02:20:00|3252.01|3250.01|3252.51|3250.51|3253.51|3251.51|3251.51|3249.51|125
1596594300000|2020-08-05 02:25:00|3253.51|3251.51|3252.51|3250.51|3253.51|3251.51|3252.51|3250.51|40
1596594600000|2020-08-05 02:30:00|3253.51|3251.51|3250.51|3248.51|3253.51|3251.51|3250.51|3248.51|213
1596594900000|2020-08-05 02:35:00|3251.51|3249.51|3252.51|3250.51|3253.51|3251.51|3250.51|3248.51|145
1596595200000|2020-08-05 02:40:00|3253.01|3251.01|3254.51|3252.51|3254.51|3252.51|3252.51|3250.51|120
1596595500000|2020-08-05 02:45:00|3255.51|3253.51|3256.51|3254.51|3257.51|3255.51|3255.51|3253.51|164
1596595800000|2020-08-05 02:50:00|3257.01|3255.01|3257.51|3255.51|3257.51|3255.51|3257.01|3255.01|51
1596596100000|2020-08-05 02:55:00|3258.51|3256.51|3257.51|3255.51|3258.51|3256.51|3257.51|3255.51|164
1596596400000|2020-08-05 03:00:00|3256.51|3254.51|3257.51|3255.51|3257.51|3255.51|3256.51|3254.51|103
1596596700000|2020-08-05 03:05:00|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|27
1596597000000|2020-08-05 03:10:00|3257.01|3255.01|3257.51|3255.51|3258.51|3256.51|3257.01|3255.01|72
1596597300000|2020-08-05 03:15:00|3258.01|3256.01|3258.51|3256.51|3258.51|3256.51|3258.01|3256.01|5
1596597600000|2020-08-05 03:20:00|3259.51|3257.51|3258.51|3256.51|3259.51|3257.51|3258.51|3256.51|57
1596597900000|2020-08-05 03:25:00|3259.51|3257.51|3260.51|3258.51|3261.51|3259.51|3258.51|3256.51|358
1596598200000|2020-08-05 03:30:00|3261.51|3259.51|3262.51|3260.51|3263.51|3261.51|3261.51|3259.51|397
1596598500000|2020-08-05 03:35:00|3263.51|3261.51|3261.51|3259.51|3263.51|3261.51|3261.51|3259.51|142
1596598800000|2020-08-05 03:40:00|3262.51|3260.51|3260.51|3258.51|3262.51|3260.51|3260.51|3258.51|116
1596599100000|2020-08-05 03:45:00|3261.51|3259.51|3260.51|3258.51|3261.51|3259.51|3260.51|3258.51|126
1596599400000|2020-08-05 03:50:00|3261.01|3259.01|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|16
1596599700000|2020-08-05 03:55:00|3260.51|3258.51|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|41
1596600000000|2020-08-05 04:00:00|3260.51|3258.51|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|24
1596600300000|2020-08-05 04:05:00|3260.51|3258.51|3261.01|3259.01|3261.51|3259.51|3260.51|3258.51|68
1596600600000|2020-08-05 04:10:00|3260.51|3258.51|3260.51|3258.51|3261.51|3259.51|3260.51|3258.51|18
1596600900000|2020-08-05 04:15:00|3259.51|3257.51|3260.51|3258.51|3260.51|3258.51|3259.51|3257.51|110
1596601200000|2020-08-05 04:20:00|||||||||8
1596601500000|2020-08-05 04:25:00|||||||||10
1596601800000|2020-08-05 04:30:00|3259.51|3257.51|3259.51|3257.51|3260.51|3258.51|3259.51|3257.51|139
1596602100000|2020-08-05 04:35:00|3260.51|3258.51|3260.51|3258.51|3261.51|3259.51|3259.51|3257.51|125
1596602400000|2020-08-05 04:40:00|3259.51|3257.51|3260.51|3258.51|3260.51|3258.51|3259.51|3257.51|67
1596602700000|2020-08-05 04:45:00|3261.51|3259.51|3261.51|3259.51|3261.51|3259.51|3261.51|3259.51|31
1596603000000|2020-08-05 04:50:00|3260.51|3258.51|3259.51|3257.51|3260.51|3258.51|3259.51|3257.51|69
1596603300000|2020-08-05 04:55:00|3258.51|3256.51|3257.51|3255.51|3258.51|3256.51|3255.51|3253.51|343
1596603600000|2020-08-05 05:00:00|3256.51|3254.51|3255.51|3253.51|3257.51|3255.51|3255.51|3253.51|370
1596603900000|2020-08-05 05:05:00|3254.51|3252.51|3256.51|3254.51|3257.51|3255.51|3254.51|3252.51|70
1596604200000|2020-08-05 05:10:00|3257.51|3255.51|3257.51|3255.51|3258.01|3256.01|3256.51|3254.51|78
1596604500000|2020-08-05 05:15:00|3258.51|3256.51|3259.01|3257.01|3259.01|3257.01|3257.51|3255.51|63
1596604800000|2020-08-05 05:20:00|3258.51|3256.51|3259.51|3257.51|3259.51|3257.51|3258.51|3256.51|63
1596605100000|2020-08-05 05:25:00|3258.51|3256.51|3259.51|3257.51|3259.51|3257.51|3257.51|3255.51|142
1596605400000|2020-08-05 05:30:00|3259.01|3257.01|3257.51|3255.51|3259.51|3257.51|3257.51|3255.51|492
1596605700000|2020-08-05 05:35:00|3258.51|3256.51|3258.51|3256.51|3258.51|3256.51|3257.51|3255.51|144
1596606000000|2020-08-05 05:40:00|3259.51|3257.51|3264.51|3262.51|3265.51|3263.51|3259.51|3257.51|772
1596606300000|2020-08-05 05:45:00|3263.51|3261.51|3262.51|3260.51|3263.51|3261.51|3262.51|3260.51|450
1596606600000|2020-08-05 05:50:00|3263.51|3261.51|3262.51|3260.51|3263.51|3261.51|3261.51|3259.51|493
1596606900000|2020-08-05 05:55:00|3263.51|3261.51|3262.51|3260.51|3264.51|3262.51|3262.51|3260.51|602
1596607200000|2020-08-05 06:00:00|3262.26|3260.76|3263.26|3261.76|3263.26|3261.76|3259.26|3257.76|971
1596607500000|2020-08-05 06:05:00|3264.26|3262.76|3265.26|3263.76|3266.26|3264.76|3264.26|3262.76|622
1596607800000|2020-08-05 06:10:00|3264.26|3262.76|3263.26|3261.76|3264.26|3262.76|3262.26|3260.76|504
1596608100000|2020-08-05 06:15:00|3264.26|3262.76|3264.26|3262.76|3265.26|3263.76|3263.26|3261.76|388
1596608400000|2020-08-05 06:20:00|3264.76|3263.26|3267.26|3265.76|3267.26|3265.76|3264.26|3262.76|651
1596608700000|2020-08-05 06:25:00|3266.26|3264.76|3265.26|3263.76|3267.26|3265.76|3265.26|3263.76|814
1596609000000|2020-08-05 06:30:00|3266.26|3264.76|3268.26|3266.76|3269.26|3267.76|3266.26|3264.76|1224
1596609300000|2020-08-05 06:35:00|3267.26|3265.76|3268.26|3266.76|3268.26|3266.76|3266.26|3264.76|339
1596609600000|2020-08-05 06:40:00|3269.26|3267.76|3270.26|3268.76|3270.26|3268.76|3267.26|3265.76|1171
1596609900000|2020-08-05 06:45:00|3270.76|3269.26|3270.26|3268.76|3272.26|3270.76|3270.26|3268.76|2159
1596610200000|2020-08-05 06:50:00|3271.26|3269.76|3272.26|3270.76|3273.26|3271.76|3270.26|3268.76|1279
1596610500000|2020-08-05 06:55:00|3273.26|3271.76|3275.26|3273.76|3275.26|3273.76|3272.26|3270.76|2120
1596610800000|2020-08-05 07:00:00|3274.26|3272.76|3279.26|3277.76|3279.26|3277.76|3273.26|3271.76|16908
1596611100000|2020-08-05 07:05:00|3280.26|3278.76|3279.26|3277.76|3282.26|3280.76|3273.26|3271.76|8205
1596611400000|2020-08-05 07:10:00|3280.26|3278.76|3280.26|3278.76|3286.26|3284.76|3278.26|3276.76|7174
1596611700000|2020-08-05 07:15:00|3281.26|3279.76|3280.26|3278.76|3282.26|3280.76|3277.26|3275.76|6366
1596612000000|2020-08-05 07:20:00|3281.26|3279.76|3286.26|3284.76|3288.26|3286.76|3281.26|3279.76|8109
1596612300000|2020-08-05 07:25:00|3285.26|3283.76|3283.26|3281.76|3285.26|3283.76|3281.26|3279.76|5134
1596612600000|2020-08-05 07:30:00|3284.26|3282.76|3291.26|3289.76|3292.26|3290.76|3284.26|3282.76|8290
1596612900000|2020-08-05 07:35:00|3292.26|3290.76|3290.76|3289.26|3295.26|3293.76|3287.76|3286.26|7759
1596613200000|2020-08-05 07:40:00|3290.47|3288.97|3288.97|3287.47|3291.97|3290.47|3286.97|3285.47|4911
1596613500000|2020-08-05 07:45:00|3289.97|3288.47|3290.97|3289.47|3291.97|3290.47|3288.97|3287.47|4728
1596613800000|2020-08-05 07:50:00|3291.97|3290.47|3290.97|3289.47|3292.97|3291.47|3288.97|3287.47|4855
1596614100000|2020-08-05 07:55:00|3289.97|3288.47|3288.97|3287.47|3290.97|3289.47|3287.97|3286.47|5914
1596614400000|2020-08-05 08:00:00|3287.97|3286.47|3286.97|3285.47|3287.97|3286.47|3284.97|3283.47|5403
1596614700000|2020-08-05 08:05:00|3285.97|3284.47|3286.97|3285.47|3288.97|3287.47|3284.97|3283.47|6589
1596615000000|2020-08-05 08:10:00|3287.97|3286.47|3287.97|3286.47|3289.97|3288.47|3287.97|3286.47|2064
1596615300000|2020-08-05 08:15:00|3286.97|3285.47|3282.97|3281.47|3287.97|3286.47|3282.97|3281.47|6493
1596615600000|2020-08-05 08:20:00|3283.97|3282.47|3272.97|3271.47|3283.97|3282.47|3272.97|3271.47|11733
1596615900000|2020-08-05 08:25:00|3271.97|3270.47|3268.97|3267.47|3274.97|3273.47|3268.97|3267.47|10592
1596616200000|2020-08-05 08:30:00|3267.97|3266.47|3266.97|3265.47|3268.97|3267.47|3262.97|3261.47|9162
1596616500000|2020-08-05 08:35:00|3265.97|3264.47|3269.97|3268.47|3269.97|3268.47|3265.97|3264.47|6983
1596616800000|2020-08-05 08:40:00|3270.97|3269.47|3274.97|3273.47|3275.97|3274.47|3269.97|3268.47|5126
1596617100000|2020-08-05 08:45:00|3275.97|3274.47|3281.97|3280.47|3282.97|3281.47|3274.97|3273.47|8179
1596617400000|2020-08-05 08:50:00|3282.97|3281.47|3282.97|3281.47|3284.97|3283.47|3281.97|3280.47|6406
1596617700000|2020-08-05 08:55:00|3281.97|3280.47|3279.97|3278.47|3281.97|3280.47|3278.97|3277.47|5690
1596618000000|2020-08-05 09:00:00|3280.97|3279.47|3279.97|3278.47|3281.97|3280.47|3278.97|3277.47|2683
1596618300000|2020-08-05 09:05:00|3280.97|3279.47|3280.97|3279.47|3282.97|3281.47|3279.97|3278.47|1643
1596618600000|2020-08-05 09:10:00|3279.97|3278.47|3278.97|3277.47|3280.97|3279.47|3277.97|3276.47|7316
1596618900000|2020-08-05 09:15:00|3279.97|3278.47|3277.97|3276.47|3281.97|3280.47|3276.97|3275.47|2781
1596619200000|2020-08-05 09:20:00|3278.97|3277.47|3277.97|3276.47|3279.97|3278.47|3276.97|3275.47|1646
1596619500000|2020-08-05 09:25:00|3278.97|3277.47|3279.97|3278.47|3280.97|3279.47|3277.97|3276.47|1560
1596619800000|2020-08-05 09:30:00|3280.97|3279.47|3277.97|3276.47|3280.97|3279.47|3277.97|3276.47|4306
1596620100000|2020-08-05 09:35:00|3278.97|3277.47|3282.97|3281.47|3283.97|3282.47|3278.97|3277.47|4109
1596620400000|2020-08-05 09:40:00|3283.97|3282.47|3281.97|3280.47|3284.97|3283.47|3280.97|3279.47|4021
1596620700000|2020-08-05 09:45:00|3282.97|3281.47|3284.97|3283.47|3284.97|3283.47|3281.97|3280.47|2076
1596621000000|2020-08-05 09:50:00|3285.97|3284.47|3282.97|3281.47|3285.97|3284.47|3281.97|3280.47|1088
1596621300000|2020-08-05 09:55:00|3281.97|3280.47|3284.97|3283.47|3284.97|3283.47|3281.97|3280.47|1248
1596621600000|2020-08-05 10:00:00|3285.97|3284.47|3282.47|3280.97|3286.97|3285.47|3281.97|3280.47|2527
1596621900000|2020-08-05 10:05:00|3281.97|3280.47|3279.97|3278.47|3283.97|3282.47|3278.97|3277.47|4297
1596622200000|2020-08-05 10:10:00|3280.97|3279.47|3279.97|3278.47|3281.97|3280.47|3277.97|3276.47|915
1596622500000|2020-08-05 10:15:00|3280.97|3279.47|3280.97|3279.47|3283.97|3282.47|3279.97|3278.47|2466
1596622800000|2020-08-05 10:20:00|3281.97|3280.47|3278.97|3277.47|3281.97|3280.47|3277.97|3276.47|1442
1596623100000|2020-08-05 10:25:00|3277.97|3276.47|3279.97|3278.47|3280.97|3279.47|3277.97|3276.47|5926
1596623400000|2020-08-05 10:30:00|3278.97|3277.47|3279.97|3278.47|3280.97|3279.47|3278.97|3277.47|1935
1596623700000|2020-08-05 10:35:00|3280.97|3279.47|3280.97|3279.47|3280.97|3279.47|3278.97|3277.47|1353
1596624000000|2020-08-05 10:40:00|3281.97|3280.47|3281.97|3280.47|3283.97|3282.47|3281.97|3280.47|1786
1596624300000|2020-08-05 10:45:00|3282.97|3281.47|3277.97|3276.47|3282.97|3281.47|3277.97|3276.47|3550
1596624600000|2020-08-05 10:50:00|3278.97|3277.47|3277.97|3276.47|3279.97|3278.47|3275.97|3274.47|1929
1596624900000|2020-08-05 10:55:00|3278.97|3277.47|3281.97|3280.47|3282.97|3281.47|3277.97|3276.47|1485
1596625200000|2020-08-05 11:00:00|3280.97|3279.47|3277.97|3276.47|3281.97|3280.47|3277.97|3276.47|1874
1596625500000|2020-08-05 11:05:00|3278.47|3276.97|3278.97|3277.47|3278.97|3277.47|3276.97|3275.47|955
1596625800000|2020-08-05 11:10:00|3278.47|3276.97|3277.97|3276.47|3278.97|3277.47|3275.97|3274.47|1522
1596626100000|2020-08-05 11:15:00|3278.97|3277.47|3277.97|3276.47|3278.97|3277.47|3276.97|3275.47|918
1596626400000|2020-08-05 11:20:00|3278.97|3277.47|3276.97|3275.47|3278.97|3277.47|3276.97|3275.47|1111
1596626700000|2020-08-05 11:25:00|3277.97|3276.47|3277.97|3276.47|3277.97|3276.47|3276.97|3275.47|1594
1596627000000|2020-08-05 11:30:00|3276.97|3275.47|3279.97|3278.47|3279.97|3278.47|3276.97|3275.47|2340
1596627300000|2020-08-05 11:35:00|3280.97|3279.47|3278.97|3277.47|3281.97|3280.47|3278.97|3277.47|1604
1596627600000|2020-08-05 11:40:00|3279.46|3277.96|3279.46|3277.96|3280.46|3278.96|3278.46|3276.96|1482
1596627900000|2020-08-05 11:45:00|3278.46|3276.96|3276.46|3274.96|3278.46|3276.96|3274.46|3272.96|3502
1596628200000|2020-08-05 11:50:00|3275.46|3273.96|3278.46|3276.96|3278.46|3276.96|3275.46|3273.96|2464
1596628500000|2020-08-05 11:55:00|3277.46|3275.96|3280.46|3278.96|3280.46|3278.96|3277.46|3275.96|2126
1596628800000|2020-08-05 12:00:00|3279.46|3277.96|3274.46|3272.96|3279.46|3277.96|3273.46|3271.96|3614
1596629100000|2020-08-05 12:05:00|3273.46|3271.96|3275.46|3273.96|3275.96|3274.46|3273.46|3271.96|892
1596629400000|2020-08-05 12:10:00|3276.46|3274.96|3276.46|3274.96|3277.46|3275.96|3276.46|3274.96|1850
1596629700000|2020-08-05 12:15:00|3275.46|3273.96|3271.46|3269.96|3276.46|3274.96|3268.46|3266.96|5768
1596630000000|2020-08-05 12:20:00|3270.46|3268.96|3274.46|3272.96|3275.46|3273.96|3270.46|3268.96|2436
1596630300000|2020-08-05 12:25:00|3273.96|3272.46|3274.46|3272.96|3275.46|3273.96|3272.46|3270.96|1462
1596630600000|2020-08-05 12:30:00|3275.46|3273.96|3273.46|3271.96|3276.46|3274.96|3272.46|3270.96|2259
1596630900000|2020-08-05 12:35:00|3274.46|3272.96|3277.46|3275.96|3277.46|3275.96|3273.46|3271.96|5291
1596631200000|2020-08-05 12:40:00|3278.46|3276.96|3277.46|3275.96|3279.46|3277.96|3276.46|3274.96|2183
1596631500000|2020-08-05 12:45:00|3278.46|3276.96|3272.46|3270.96|3278.46|3276.96|3271.46|3269.96|2452
1596631800000|2020-08-05 12:50:00|3273.46|3271.96|3272.46|3270.96|3273.46|3271.96|3269.46|3267.96|2692
1596632100000|2020-08-05 12:55:00|3271.46|3269.96|3271.46|3269.96|3272.46|3270.96|3270.96|3269.46|1617
1596632400000|2020-08-05 13:00:00|3272.46|3270.96|3271.46|3269.96|3272.46|3270.96|3269.46|3267.96|1650
1596632700000|2020-08-05 13:05:00|3270.46|3268.96|3269.46|3267.96|3271.46|3269.96|3269.46|3267.96|1634
1596633000000|2020-08-05 13:10:00|||||||||2822
1596633300000|2020-08-05 13:15:00|3270.46|3268.96|3269.46|3267.96|3270.46|3268.96|3267.46|3265.96|3024
1596633600000|2020-08-05 13:20:00|3268.46|3266.96|3267.46|3265.96|3268.46|3266.96|3266.46|3264.96|2904
1596633900000|2020-08-05 13:25:00|3266.46|3264.96|3268.46|3266.96|3268.46|3266.96|3266.46|3264.96|5794
1596634200000|2020-08-05 13:30:00|3267.46|3265.96|3263.46|3261.96|3268.46|3266.96|3263.46|3261.96|4938
1596634500000|2020-08-05 13:35:00|3264.46|3262.96|3265.46|3263.96|3267.46|3265.96|3264.46|3262.96|9308
1596634800000|2020-08-05 13:40:00|3266.46|3264.96|3265.46|3263.96|3267.46|3265.96|3263.46|3261.96|5800
1596635100000|2020-08-05 13:45:00|3266.46|3264.96|3265.46|3263.96|3266.46|3264.96|3263.46|3261.96|6442
1596635400000|2020-08-05 13:50:00|3266.46|3264.96|3270.46|3268.96|3271.46|3269.96|3266.46|3264.96|8006
1596635700000|2020-08-05 13:55:00|3271.46|3269.96|3274.96|3273.46|3275.46|3273.96|3271.46|3269.96|8026
1596636000000|2020-08-05 14:00:00|3275.46|3273.96|3276.46|3274.96|3278.46|3276.96|3274.46|3272.96|10839
1596636300000|2020-08-05 14:05:00|3277.46|3275.96|3275.46|3273.96|3278.46|3276.96|3273.46|3271.96|9796
1596636600000|2020-08-05 14:10:00|3275.13|3273.63|3272.13|3270.63|3275.13|3273.63|3272.13|3270.63|3438
1596636900000|2020-08-05 14:15:00|3273.13|3271.63|3273.13|3271.63|3273.13|3271.63|3271.13|3269.63|3030
1596637200000|2020-08-05 14:20:00|3272.13|3270.63|3274.13|3272.63|3275.13|3273.63|3272.13|3270.63|2299
1596637500000|2020-08-05 14:25:00|3273.13|3271.63|3271.13|3269.63|3274.13|3272.63|3271.13|3269.63|7417
1596637800000|2020-08-05 14:30:00|3270.13|3268.63|3269.13|3267.63|3271.13|3269.63|3268.13|3266.63|5356
1596638100000|2020-08-05 14:35:00|3268.13|3266.63|3266.13|3264.63|3270.13|3268.63|3265.13|3263.63|8415
1596638400000|2020-08-05 14:40:00|3265.13|3263.63|3268.13|3266.63|3269.13|3267.63|3265.13|3263.63|11768
1596638700000|2020-08-05 14:45:00|3269.13|3267.63|3271.13|3269.63|3271.13|3269.63|3268.13|3266.63|3796
1596639000000|2020-08-05 14:50:00|3270.13|3268.63|3269.13|3267.63|3271.13|3269.63|3269.13|3267.63|7788
1596639300000|2020-08-05 14:55:00|3270.13|3268.63|3269.13|3267.63|3270.13|3268.63|3267.13|3265.63|4032
1596639600000|2020-08-05 15:00:00|3270.13|3268.63|3271.13|3269.63|3272.13|3270.63|3270.13|3268.63|4061
1596639900000|2020-08-05 15:05:00|3272.13|3270.63|3272.13|3270.63|3273.13|3271.63|3272.13|3270.63|1897
1596640200000|2020-08-05 15:10:00|3273.13|3271.63|3273.13|3271.63|3273.13|3271.63|3272.13|3270.63|5602
1596640500000|2020-08-05 15:15:00|3272.13|3270.63|3272.13|3270.63|3274.13|3272.63|3272.13|3270.63|6653
1596640800000|2020-08-05 15:20:00|3273.13|3271.63|3268.13|3266.63|3273.13|3271.63|3267.13|3265.63|10653
1596641100000|2020-08-05 15:25:00|3267.13|3265.63|3267.13|3265.63|3270.13|3268.63|3267.13|3265.63|16801
1596641400000|2020-08-05 15:30:00|3266.34|3264.84|3267.34|3265.84|3269.34|3267.84|3264.34|3262.84|30374
1596641700000|2020-08-05 15:35:00|3268.34|3266.84|3267.34|3265.84|3269.34|3267.84|3266.34|3264.84|11760
1596642000000|2020-08-05 15:40:00|3266.34|3264.84|3264.34|3262.84|3267.34|3265.84|3263.34|3261.84|7969
1596642300000|2020-08-05 15:45:00|3263.34|3261.84|3264.34|3262.84|3264.34|3262.84|3261.34|3259.84|4275
1596642600000|2020-08-05 15:50:00|3263.34|3261.84|3263.34|3261.84|3264.34|3262.84|3261.34|3259.84|4094
1596642900000|2020-08-05 15:55:00|3262.34|3260.84|3259.34|3257.84|3263.34|3261.84|3259.34|3257.84|5145
1596643200000|2020-08-05 16:00:00|3260.34|3258.84|3260.34|3258.84|3260.34|3258.84|3259.34|3257.84|4068
1596643500000|2020-08-05 16:05:00|3261.34|3259.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|2778
1596643800000|2020-08-05 16:10:00|3260.34|3258.84|3261.34|3259.84|3261.34|3259.84|3260.34|3258.84|1876
1596644100000|2020-08-05 16:15:00|3260.34|3258.84|3260.34|3258.84|3261.34|3259.84|3260.34|3258.84|1455
1596644400000|2020-08-05 16:20:00|3259.34|3257.84|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|3010
1596644700000|2020-08-05 16:25:00|3256.34|3254.84|3257.34|3255.84|3258.34|3256.84|3256.34|3254.84|1239
1596645000000|2020-08-05 16:30:00|3258.34|3256.84|3260.34|3258.84|3260.34|3258.84|3258.34|3256.84|913
1596645300000|2020-08-05 16:35:00|3259.34|3257.84|3261.34|3259.84|3262.34|3260.84|3259.34|3257.84|1175
1596645600000|2020-08-05 16:40:00|3260.34|3258.84|3260.34|3258.84|3261.34|3259.84|3260.34|3258.84|517
1596645900000|2020-08-05 16:45:00|3261.34|3259.84|3260.34|3258.84|3262.34|3260.84|3260.34|3258.84|543
1596646200000|2020-08-05 16:50:00|3261.34|3259.84|3262.34|3260.84|3262.34|3260.84|3259.34|3257.84|1147
1596646500000|2020-08-05 16:55:00|3261.34|3259.84|3262.34|3260.84|3263.34|3261.84|3261.34|3259.84|1291
1596646800000|2020-08-05 17:00:00|3263.34|3261.84|3260.34|3258.84|3263.34|3261.84|3260.34|3258.84|511
1596647100000|2020-08-05 17:05:00|3261.34|3259.84|3259.34|3257.84|3261.34|3259.84|3259.34|3257.84|258
1596647400000|2020-08-05 17:10:00|3258.34|3256.84|3259.34|3257.84|3259.34|3257.84|3258.34|3256.84|864
1596647700000|2020-08-05 17:15:00|3258.34|3256.84|3258.34|3256.84|3259.34|3257.84|3258.34|3256.84|1012
1596648000000|2020-08-05 17:20:00|3257.34|3255.84|3258.34|3256.84|3258.34|3256.84|3256.34|3254.84|844
1596648300000|2020-08-05 17:25:00|3259.34|3257.84|3258.34|3256.84|3259.34|3257.84|3258.34|3256.84|434
1596648600000|2020-08-05 17:30:00|3257.34|3255.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|729
1596648900000|2020-08-05 17:35:00|3259.34|3257.84|3259.34|3257.84|3259.34|3257.84|3258.34|3256.84|550
1596649200000|2020-08-05 17:40:00|3260.34|3258.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|1133
1596649500000|2020-08-05 17:45:00|3258.34|3256.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|803
1596649800000|2020-08-05 17:50:00|3257.34|3255.84|3258.34|3256.84|3260.34|3258.84|3257.34|3255.84|1811
1596650100000|2020-08-05 17:55:00|3259.34|3257.84|3262.34|3260.84|3262.34|3260.84|3258.34|3256.84|2080
1596650400000|2020-08-05 18:00:00|3263.34|3261.84|3261.34|3259.84|3263.34|3261.84|3261.34|3259.84|927
1596650700000|2020-08-05 18:05:00|3262.34|3260.84|3261.34|3259.84|3262.34|3260.84|3261.34|3259.84|225
1596651000000|2020-08-05 18:10:00|3261.84|3260.34|3260.34|3258.84|3262.34|3260.84|3260.34|3258.84|354
1596651300000|2020-08-05 18:15:00|3259.34|3257.84|3259.34|3257.84|3259.84|3258.34|3259.34|3257.84|227
1596651600000|2020-08-05 18:20:00|3260.34|3258.84|3260.34|3258.84|3260.34|3258.84|3259.84|3258.34|76
1596651900000|2020-08-05 18:25:00|3261.34|3259.84|3261.34|3259.84|3261.34|3259.84|3260.34|3258.84|508
1596652200000|2020-08-05 18:30:00|3260.34|3258.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|2056
1596652500000|2020-08-05 18:35:00|3259.84|3258.34|3260.34|3258.84|3260.34|3258.84|3259.34|3257.84|638
1596652800000|2020-08-05 18:40:00|3259.34|3257.84|3259.34|3257.84|3260.34|3258.84|3258.34|3256.84|251
1596653100000|2020-08-05 18:45:00|3258.34|3256.84|3258.34|3256.84|3258.84|3257.34|3257.34|3255.84|468
1596653400000|2020-08-05 18:50:00|3257.84|3256.34|3257.34|3255.84|3258.34|3256.84|3257.34|3255.84|1534
1596653700000|2020-08-05 18:55:00|3257.84|3256.34|3257.84|3256.34|3257.84|3256.34|3257.34|3255.84|128
1596654000000|2020-08-05 19:00:00|3258.34|3256.84|3259.34|3257.84|3259.34|3257.84|3257.34|3255.84|1299
1596654300000|2020-08-05 19:05:00|3258.34|3256.84|3257.34|3255.84|3260.34|3258.84|3256.84|3255.34|2679
1596654600000|2020-08-05 19:10:00|3256.84|3255.34|3256.34|3254.84|3257.34|3255.84|3256.34|3254.84|1089
1596654900000|2020-08-05 19:15:00|3257.34|3255.84|3257.34|3255.84|3257.34|3255.84|3256.34|3254.84|957
1596655200000|2020-08-05 19:20:00|3256.34|3254.84|3257.34|3255.84|3257.34|3255.84|3256.34|3254.84|410
1596655500000|2020-08-05 19:25:00|3256.34|3254.84|3256.34|3254.84|3257.34|3255.84|3256.34|3254.84|259
1596655800000|2020-08-05 19:30:00|3255.34|3253.84|3257.34|3255.84|3258.34|3256.84|3254.34|3252.84|1139
1596656100000|2020-08-05 19:35:00|3257.84|3256.34|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|612
1596656400000|2020-08-05 19:40:00|3258.34|3256.84|3255.34|3253.84|3258.34|3256.84|3254.34|3252.84|593
1596656700000|2020-08-05 19:45:00|3254.34|3252.84|3253.34|3251.84|3256.34|3254.84|3253.34|3251.84|930
1596657000000|2020-08-05 19:50:00|3252.34|3250.84|3257.34|3255.84|3257.34|3255.84|3251.84|3250.34|2384
1596657300000|2020-08-05 19:55:00|3258.34|3256.84|3256.34|3254.84|3258.34|3256.84|3256.34|3254.84|3904
1596657600000|2020-08-05 20:00:00|3258.09|3255.09|3256.89|3253.89|3258.29|3255.29|3256.89|3253.89|20
1596657900000|2020-08-05 20:05:00|3257.09|3254.09|3257.09|3254.09|3258.09|3255.09|3256.09|3253.09|0
1596658200000|2020-08-05 20:10:00|3257.39|3254.39|3253.19|3250.19|3257.89|3254.89|3252.79|3249.79|0
1596658500000|2020-08-05 20:15:00|3253.29|3250.29|3253.39|3250.39|3253.49|3250.49|3252.69|3249.69|0
1596658800000|2020-08-05 20:20:00|3253.29|3250.29|3253.39|3250.39|3253.49|3250.49|3253.19|3250.19|0
1596659100000|2020-08-05 20:25:00|3253.49|3250.49|3253.69|3250.69|3253.69|3250.69|3253.39|3250.39|0
1596659400000|2020-08-05 20:30:00|3253.79|3250.79|3255.29|3252.29|3255.29|3252.29|3253.29|3250.29|0
1596659700000|2020-08-05 20:35:00|3254.99|3251.99|3254.49|3251.49|3255.29|3252.29|3254.29|3251.29|0
1596660000000|2020-08-05 20:40:00|3254.29|3251.29|3254.49|3251.49|3254.99|3251.99|3254.29|3251.29|0
1596660300000|2020-08-05 20:45:00|3254.79|3251.79|3254.79|3251.79|3254.99|3251.99|3254.09|3251.09|0
1596660600000|2020-08-05 20:50:00|3254.49|3251.49|3254.79|3251.79|3254.99|3251.99|3254.49|3251.49|0
1596660900000|2020-08-05 20:55:00|3254.99|3251.99|3255.59|3252.59|3255.79|3252.79|3254.79|3251.79|0
1596661200000|2020-08-05 21:00:00|3255.49|3252.49|3255.59|3252.59|3255.69|3252.69|3255.39|3252.39|0
1596661500000|2020-08-05 21:05:00|3255.29|3252.29|3254.99|3251.99|3255.39|3252.39|3254.99|3251.99|0
1596661800000|2020-08-05 21:10:00|3255.29|3252.29|3255.69|3252.69|3255.69|3252.69|3255.29|3252.29|0
1596662100000|2020-08-05 21:15:00|3255.59|3252.59|3255.49|3252.49|3255.59|3252.59|3255.49|3252.49|0
1596662400000|2020-08-05 21:20:00|3255.59|3252.59|3255.49|3252.49|3255.69|3252.69|3255.19|3252.19|0
1596662700000|2020-08-05 21:25:00|3255.19|3252.19|3255.49|3252.49|3255.49|3252.49|3255.19|3252.19|0
1596663300000|2020-08-05 21:35:00|3255.69|3252.69|3255.39|3252.39|3255.69|3252.69|3255.29|3252.29|0
1596663900000|2020-08-05 21:45:00|3255.29|3252.29|3255.29|3252.29|3255.29|3252.29|3255.29|3252.29|0
1596664200000|2020-08-05 21:50:00|3255.39|3252.39|3255.19|3252.19|3255.39|3252.39|3255.19|3252.19|0
1596664500000|2020-08-05 21:55:00|3255.09|3252.09|3255.39|3252.39|3255.49|3252.49|3255.09|3252.09|0
1596664800000|2020-08-05 22:00:00|3254.79|3251.79|3253.39|3250.39|3254.99|3251.99|3252.99|3249.99|0
1596665100000|2020-08-05 22:05:00|3253.59|3250.59|3254.19|3251.19|3254.39|3251.39|3253.39|3250.39|0
1596665400000|2020-08-05 22:10:00|3254.29|3251.29|3255.29|3252.29|3255.39|3252.39|3254.29|3251.29|0
1596665700000|2020-08-05 22:15:00|3255.19|3252.19|3255.39|3252.39|3255.69|3252.69|3254.89|3251.89|0
1596666000000|2020-08-05 22:20:00|3255.69|3252.69|3256.59|3253.59|3257.09|3254.09|3255.39|3252.39|0
1596666300000|2020-08-05 22:25:00|3256.49|3253.49|3256.99|3253.99|3257.09|3254.09|3256.39|3253.39|0
1596666600000|2020-08-05 22:30:00|3256.89|3253.89|3256.89|3253.89|3257.39|3254.39|3256.49|3253.49|0
1596666900000|2020-08-05 22:35:00|3256.99|3253.99|3256.89|3253.89|3257.09|3254.09|3256.59|3253.59|0
1596667200000|2020-08-05 22:40:00|3256.59|3253.59|3256.39|3253.39|3256.89|3253.89|3256.09|3253.09|0
1596667500000|2020-08-05 22:45:00|3256.09|3253.09|3256.59|3253.59|3256.59|3253.59|3256.09|3253.09|0
1596667800000|2020-08-05 22:50:00|3256.89|3253.89|3257.59|3254.59|3257.59|3254.59|3256.89|3253.89|0
1596668100000|2020-08-05 22:55:00|3257.39|3254.39|3257.39|3254.39|3257.59|3254.59|3257.39|3254.39|0
1596668400000|2020-08-05 23:00:00|3257.59|3254.59|3257.39|3254.39|3258.59|3255.59|3256.89|3253.89|0
1596668700000|2020-08-05 23:05:00|3257.19|3254.19|3257.19|3254.19|3257.39|3254.39|3256.89|3253.89|0
1596669000000|2020-08-05 23:10:00|3257.09|3254.09|3257.89|3254.89|3257.89|3254.89|3256.89|3253.89|0
1596669300000|2020-08-05 23:15:00|3257.59|3254.59|3257.09|3254.09|3258.09|3255.09|3255.69|3252.69|0
1596669600000|2020-08-05 23:20:00|3257.39|3254.39|3257.39|3254.39|3258.09|3255.09|3256.89|3253.89|0
1596669900000|2020-08-05 23:25:00|3257.59|3254.59|3257.89|3254.89|3258.29|3255.29|3257.09|3254.09|0
1596670200000|2020-08-05 23:30:00|3258.09|3255.09|3257.09|3254.09|3258.59|3255.59|3257.09|3254.09|0
1596670500000|2020-08-05 23:35:00|3257.19|3254.19|3257.39|3254.39|3257.59|3254.59|3257.09|3254.09|0
1596670800000|2020-08-05 23:40:00|3257.59|3254.59|3257.09|3254.09|3257.59|3254.59|3256.89|3253.89|0
1596671100000|2020-08-05 23:45:00|3256.99|3253.99|3257.09|3254.09|3257.39|3254.39|3256.39|3253.39|0
1596671400000|2020-08-05 23:50:00|3257.19|3254.19|3256.89|3253.89|3257.39|3254.39|3256.39|3253.39|0
1596671700000|2020-08-05 23:55:00|3256.59|3253.59|3256.59|3253.59|3257.59|3254.59|3256.39|3253.39|0
1596672000000|2020-08-06 00:00:00|3256.39|3253.39|3256.09|3253.09|3257.39|3254.39|3255.89|3252.89|0
1596672300000|2020-08-06 00:05:00|3256.39|3253.39|3256.09|3253.09|3257.39|3254.39|3255.69|3252.69|0
1596672600000|2020-08-06 00:10:00|3256.29|3253.29|3257.09|3254.09|3257.39|3254.39|3255.89|3252.89|0
1596672900000|2020-08-06 00:15:00|3257.19|3254.19|3260.59|3258.59|3260.59|3258.59|3255.59|3253.59|832
1596673200000|2020-08-06 00:20:00|3261.59|3259.59|3265.59|3263.59|3266.59|3264.59|3261.59|3259.59|552
1596673500000|2020-08-06 00:25:00|3266.09|3264.09|3270.59|3268.59|3270.59|3268.59|3264.59|3262.59|561
1596673800000|2020-08-06 00:30:00|3270.09|3268.09|3268.59|3266.59|3270.09|3268.09|3268.59|3266.59|422
1596674100000|2020-08-06 00:35:00|3269.59|3267.59|3268.59|3266.59|3269.59|3267.59|3268.59|3266.59|222
1596674400000|2020-08-06 00:40:00|3269.59|3267.59|3268.59|3266.59|3270.59|3268.59|3267.59|3265.59|217
1596674700000|2020-08-06 00:45:00|3267.59|3265.59|3270.59|3268.59|3271.59|3269.59|3267.59|3265.59|180
1596675000000|2020-08-06 00:50:00|3271.59|3269.59|3269.09|3267.09|3271.59|3269.59|3268.59|3266.59|174
1596675300000|2020-08-06 00:55:00|3268.59|3266.59|3270.59|3268.59|3270.59|3268.59|3268.59|3266.59|58
1596675600000|2020-08-06 01:00:00|3271.09|3269.09|3268.59|3266.59|3271.59|3269.59|3267.59|3265.59|103
1596675900000|2020-08-06 01:05:00|3269.09|3267.09|3269.59|3267.59|3270.59|3268.59|3268.59|3266.59|129
1596676200000|2020-08-06 01:10:00|3268.59|3266.59|3269.59|3267.59|3269.59|3267.59|3266.59|3264.59|211
1596676500000|2020-08-06 01:15:00|3269.09|3267.09|3271.59|3269.59|3271.59|3269.59|3269.09|3267.09|281
1596676800000|2020-08-06 01:20:00|3272.59|3270.59|3273.59|3271.59|3274.59|3272.59|3271.59|3269.59|324
1596677100000|2020-08-06 01:25:00|3272.59|3270.59|3272.59|3270.59|3273.59|3271.59|3271.59|3269.59|196
1596677400000|2020-08-06 01:30:00|3271.59|3269.59|3270.59|3268.59|3271.59|3269.59|3270.59|3268.59|236
1596677700000|2020-08-06 01:35:00|3271.59|3269.59|3270.59|3268.59|3271.59|3269.59|3270.59|3268.59|275
1596678000000|2020-08-06 01:40:00|3271.09|3269.09|3269.59|3267.59|3271.09|3269.09|3269.59|3267.59|77
1596678300000|2020-08-06 01:45:00|3268.59|3266.59|3267.59|3265.59|3268.59|3266.59|3267.59|3265.59|96
1596678600000|2020-08-06 01:50:00|3268.09|3266.09|3264.59|3262.59|3268.59|3266.59|3264.59|3262.59|335
1596678900000|2020-08-06 01:55:00|3265.09|3263.09|3263.59|3261.59|3265.09|3263.09|3263.59|3261.59|300
1596679200000|2020-08-06 02:00:00|3262.59|3260.59|3262.59|3260.59|3264.59|3262.59|3262.59|3260.59|249
1596679500000|2020-08-06 02:05:00|3261.59|3259.59|3257.59|3255.59|3261.59|3259.59|3257.59|3255.59|467
1596679800000|2020-08-06 02:10:00|3256.59|3254.59|3255.59|3253.59|3257.09|3255.09|3253.09|3251.09|708
1596680100000|2020-08-06 02:15:00|3256.59|3254.59|3259.59|3257.59|3259.59|3257.59|3255.59|3253.59|489
1596680400000|2020-08-06 02:20:00|3258.59|3256.59|3259.59|3257.59|3259.59|3257.59|3257.59|3255.59|302
1596680700000|2020-08-06 02:25:00|3258.59|3256.59|3256.59|3254.59|3258.59|3256.59|3256.59|3254.59|148
1596681000000|2020-08-06 02:30:00|3255.59|3253.59|3255.59|3253.59|3255.59|3253.59|3252.59|3250.59|493
1596681300000|2020-08-06 02:35:00|3254.59|3252.59|3254.59|3252.59|3254.59|3252.59|3253.59|3251.59|154
1596681600000|2020-08-06 02:40:00|3254.09|3252.09|3251.59|3249.59|3254.59|3252.59|3251.59|3249.59|166
1596681900000|2020-08-06 02:45:00|3250.59|3248.59|3252.59|3250.59|3252.59|3250.59|3247.59|3245.59|687
1596682200000|2020-08-06 02:50:00|3252.09|3250.09|3251.59|3249.59|3252.59|3250.59|3251.59|3249.59|391
1596682500000|2020-08-06 02:55:00|3252.09|3250.09|3247.59|3245.59|3252.09|3250.09|3247.59|3245.59|260
1596682800000|2020-08-06 03:00:00|3246.59|3244.59|3249.59|3247.59|3249.59|3247.59|3246.59|3244.59|250
1596683100000|2020-08-06 03:05:00|3250.59|3248.59|3251.59|3249.59|3251.59|3249.59|3250.59|3248.59|129
1596683400000|2020-08-06 03:10:00|3252.59|3250.59|3251.59|3249.59|3252.59|3250.59|3251.59|3249.59|181
1596683700000|2020-08-06 03:15:00|3252.59|3250.59|3254.59|3252.59|3254.59|3252.59|3252.59|3250.59|67
1596684000000|2020-08-06 03:20:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|181
1596684300000|2020-08-06 03:25:00|3253.59|3251.59|3251.59|3249.59|3253.59|3251.59|3251.59|3249.59|248
1596684600000|2020-08-06 03:30:00|3250.59|3248.59|3254.59|3252.59|3254.59|3252.59|3250.59|3248.59|96
1596684900000|2020-08-06 03:35:00|3255.09|3253.09|3253.59|3251.59|3256.59|3254.59|3253.59|3251.59|81
1596685200000|2020-08-06 03:40:00|3254.59|3252.59|3255.09|3253.09|3255.59|3253.59|3253.59|3251.59|167
1596685500000|2020-08-06 03:45:00|3254.59|3252.59|3253.59|3251.59|3255.59|3253.59|3252.59|3250.59|111
1596685800000|2020-08-06 03:50:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|88
1596686100000|2020-08-06 03:55:00|3253.09|3251.09|3251.59|3249.59|3253.59|3251.59|3251.59|3249.59|147
1596686400000|2020-08-06 04:00:00|3252.09|3250.09|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|42
1596686700000|2020-08-06 04:05:00|3253.09|3251.09|3254.59|3252.59|3254.59|3252.59|3252.59|3250.59|54
1596687000000|2020-08-06 04:10:00|3253.59|3251.59|3249.59|3247.59|3253.59|3251.59|3249.59|3247.59|209
1596687300000|2020-08-06 04:15:00|3250.09|3248.09|3248.59|3246.59|3250.59|3248.59|3247.09|3245.09|214
1596687600000|2020-08-06 04:20:00|3249.59|3247.59|3246.59|3244.59|3250.59|3248.59|3246.59|3244.59|124
1596687900000|2020-08-06 04:25:00|3247.09|3245.09|3249.59|3247.59|3249.59|3247.59|3246.59|3244.59|121
1596688200000|2020-08-06 04:30:00|3248.59|3246.59|3249.59|3247.59|3249.59|3247.59|3247.59|3245.59|123
1596688500000|2020-08-06 04:35:00|3250.59|3248.59|3249.59|3247.59|3250.59|3248.59|3249.59|3247.59|92
1596688800000|2020-08-06 04:40:00|3250.59|3248.59|3250.59|3248.59|3250.59|3248.59|3249.59|3247.59|77
1596689100000|2020-08-06 04:45:00|3249.59|3247.59|3250.59|3248.59|3251.59|3249.59|3249.59|3247.59|104
1596689400000|2020-08-06 04:50:00|3251.09|3249.09|3250.59|3248.59|3251.59|3249.59|3250.59|3248.59|55
1596689700000|2020-08-06 04:55:00|3250.09|3248.09|3250.59|3248.59|3251.59|3249.59|3250.09|3248.09|47
1596690000000|2020-08-06 05:00:00|3249.59|3247.59|3252.09|3250.09|3252.59|3250.59|3249.59|3247.59|198
1596690300000|2020-08-06 05:05:00|3252.59|3250.59|3254.59|3252.59|3254.59|3252.59|3251.59|3249.59|94
1596690600000|2020-08-06 05:10:00|3254.09|3252.09|3255.59|3253.59|3255.59|3253.59|3252.59|3250.59|295
1596690900000|2020-08-06 05:15:00|3254.59|3252.59|3253.59|3251.59|3254.59|3252.59|3252.59|3250.59|252
1596691200000|2020-08-06 05:20:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|173
1596691500000|2020-08-06 05:25:00|3251.59|3249.59|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|203
1596691800000|2020-08-06 05:30:00|3253.59|3251.59|3252.59|3250.59|3253.59|3251.59|3252.59|3250.59|369
1596692100000|2020-08-06 05:35:00|3253.59|3251.59|3253.59|3251.59|3253.59|3251.59|3251.59|3249.59|278
1596692400000|2020-08-06 05:40:00|3252.59|3250.59|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|235
1596692700000|2020-08-06 05:45:00|3253.09|3251.09|3254.59|3252.59|3255.59|3253.59|3252.59|3250.59|462
1596693000000|2020-08-06 05:50:00|3255.09|3253.09|3253.59|3251.59|3255.59|3253.59|3253.59|3251.59|174
1596693300000|2020-08-06 05:55:00|3254.09|3252.09|3253.59|3251.59|3254.09|3252.09|3251.59|3249.59|343
1596693600000|2020-08-06 06:00:00|3253.34|3251.84|3258.34|3256.84|3260.34|3258.84|3253.34|3251.84|1776
1596693900000|2020-08-06 06:05:00|3259.34|3257.84|3258.84|3257.34|3259.84|3258.34|3256.34|3254.84|1314
1596694200000|2020-08-06 06:10:00|3259.34|3257.84|3258.34|3256.84|3260.34|3258.84|3255.34|3253.84|781
1596694500000|2020-08-06 06:15:00|3258.84|3257.34|3260.34|3258.84|3260.34|3258.84|3258.34|3256.84|805
1596694800000|2020-08-06 06:20:00|3259.34|3257.84|3257.34|3255.84|3260.34|3258.84|3256.34|3254.84|381
1596695100000|2020-08-06 06:25:00|3258.34|3256.84|3258.34|3256.84|3258.34|3256.84|3257.34|3255.84|263
1596695400000|2020-08-06 06:30:00|3259.34|3257.84|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|445
1596695700000|2020-08-06 06:35:00|3258.34|3256.84|3257.34|3255.84|3258.34|3256.84|3256.34|3254.84|785
1596696000000|2020-08-06 06:40:00|3256.34|3254.84|3258.34|3256.84|3259.34|3257.84|3256.34|3254.84|3389
1596696300000|2020-08-06 06:45:00|3257.34|3255.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|3892
1596696600000|2020-08-06 06:50:00|3259.34|3257.84|3256.34|3254.84|3259.34|3257.84|3256.34|3254.84|2491
1596696900000|2020-08-06 06:55:00|3257.34|3255.84|3259.34|3257.84|3259.34|3257.84|3256.34|3254.84|1191
1596697200000|2020-08-06 07:00:00|3260.34|3258.84|3256.34|3254.84|3262.84|3261.34|3256.34|3254.84|6674
1596697500000|2020-08-06 07:05:00|3256.84|3255.34|3256.34|3254.84|3258.34|3256.84|3254.34|3252.84|4911
1596697800000|2020-08-06 07:10:00|3257.34|3255.84|3267.34|3265.84|3270.34|3268.84|3255.34|3253.84|8660
1596698100000|2020-08-06 07:15:00|3269.34|3267.84|3271.34|3269.84|3274.34|3272.84|3268.34|3266.84|5842
1596698400000|2020-08-06 07:20:00|3272.34|3270.84|3270.34|3268.84|3274.34|3272.84|3268.34|3266.84|5241
1596698700000|2020-08-06 07:25:00|3271.34|3269.84|3276.34|3274.84|3278.34|3276.84|3270.34|3268.84|5471
1596699000000|2020-08-06 07:30:00|3277.34|3275.84|3283.34|3281.84|3287.34|3285.84|3275.34|3273.84|10125
1596699300000|2020-08-06 07:35:00|3284.34|3282.84|3284.34|3282.84|3287.34|3285.84|3281.34|3279.84|8957
1596699600000|2020-08-06 07:40:00|3284.43|3282.93|3278.43|3276.93|3284.43|3282.93|3278.43|3276.93|4440
1596699900000|2020-08-06 07:45:00|3279.43|3277.93|3278.43|3276.93|3283.43|3281.93|3277.43|3275.93|4300
1596700200000|2020-08-06 07:50:00|3279.43|3277.93|3276.43|3274.93|3279.43|3277.93|3275.43|3273.93|3791
1596700500000|2020-08-06 07:55:00|3277.43|3275.93|3273.43|3271.93|3278.43|3276.93|3272.43|3270.93|4241
1596700800000|2020-08-06 08:00:00|3272.43|3270.93|3262.43|3260.93|3273.43|3271.93|3261.43|3259.93|12184
1596701100000|2020-08-06 08:05:00|3261.43|3259.93|3261.43|3259.93|3265.43|3263.93|3259.43|3257.93|6432
1596701400000|2020-08-06 08:10:00|3260.43|3258.93|3260.43|3258.93|3261.43|3259.93|3259.43|3257.93|5446
1596701700000|2020-08-06 08:15:00|3259.43|3257.93|3263.43|3261.93|3263.43|3261.93|3255.43|3253.93|5616
1596702000000|2020-08-06 08:20:00|3262.43|3260.93|3263.43|3261.93|3265.43|3263.93|3260.43|3258.93|5227
1596702300000|2020-08-06 08:25:00|3264.43|3262.93|3263.43|3261.93|3264.43|3262.93|3261.43|3259.93|4560
1596702600000|2020-08-06 08:30:00|3262.43|3260.93|3256.43|3254.93|3264.43|3262.93|3256.43|3254.93|5546
1596702900000|2020-08-06 08:35:00|3255.43|3253.93|3253.43|3251.93|3256.43|3254.93|3250.43|3248.93|4861
1596703200000|2020-08-06 08:40:00|3252.43|3250.93|3252.43|3250.93|3252.43|3250.93|3248.43|3246.93|6233
1596703500000|2020-08-06 08:45:00|3253.43|3251.93|3254.43|3252.93|3256.43|3254.93|3252.43|3250.93|5887
1596703800000|2020-08-06 08:50:00|3253.43|3251.93|3258.43|3256.93|3258.43|3256.93|3251.43|3249.93|4252
1596704100000|2020-08-06 08:55:00|3259.43|3257.93|3257.43|3255.93|3259.43|3257.93|3255.43|3253.93|3677
1596704400000|2020-08-06 09:00:00|3256.43|3254.93|3256.43|3254.93|3258.43|3256.93|3254.43|3252.93|2094
1596704700000|2020-08-06 09:05:00|3257.43|3255.93|3259.43|3257.93|3259.43|3257.93|3255.43|3253.93|1062
1596705000000|2020-08-06 09:10:00|3258.43|3256.93|3256.43|3254.93|3259.43|3257.93|3256.43|3254.93|3032
1596705300000|2020-08-06 09:15:00|3257.43|3255.93|3253.43|3251.93|3258.43|3256.93|3250.43|3248.93|4572
1596705600000|2020-08-06 09:20:00|3252.43|3250.93|3257.43|3255.93|3257.43|3255.93|3252.43|3250.93|7134
1596705900000|2020-08-06 09:25:00|3258.43|3256.93|3253.43|3251.93|3258.43|3256.93|3252.43|3250.93|3616
1596706200000|2020-08-06 09:30:00|3252.43|3250.93|3252.43|3250.93|3253.43|3251.93|3251.43|3249.93|1090
1596706500000|2020-08-06 09:35:00|3251.43|3249.93|3255.43|3253.93|3256.43|3254.93|3251.43|3249.93|1596
1596706800000|2020-08-06 09:40:00|3254.43|3252.93|3253.43|3251.93|3255.43|3253.93|3252.43|3250.93|1751
1596707100000|2020-08-06 09:45:00|3254.43|3252.93|3252.43|3250.93|3255.43|3253.93|3252.43|3250.93|1381
1596707400000|2020-08-06 09:50:00|3253.43|3251.93|3255.43|3253.93|3256.43|3254.93|3252.43|3250.93|2196
1596707700000|2020-08-06 09:55:00|3256.43|3254.93|3258.43|3256.93|3258.43|3256.93|3256.43|3254.93|1490
1596708000000|2020-08-06 10:00:00|3257.93|3256.43|3257.43|3255.93|3258.43|3256.93|3254.43|3252.93|3204
1596708300000|2020-08-06 10:05:00|3256.43|3254.93|3257.43|3255.93|3257.43|3255.93|3255.43|3253.93|1744
1596708600000|2020-08-06 10:10:00|3256.43|3254.93|3254.43|3252.93|3257.43|3255.93|3253.43|3251.93|2478
1596708900000|2020-08-06 10:15:00|3253.43|3251.93|3253.43|3251.93|3254.43|3252.93|3252.43|3250.93|1789
1596709200000|2020-08-06 10:20:00|3254.43|3252.93|3254.43|3252.93|3256.43|3254.93|3254.43|3252.93|3308
1596709500000|2020-08-06 10:25:00|3255.43|3253.93|3252.43|3250.93|3255.43|3253.93|3251.43|3249.93|2492
1596709800000|2020-08-06 10:30:00|3251.43|3249.93|3249.43|3247.93|3252.43|3250.93|3247.43|3245.93|3606
1596710100000|2020-08-06 10:35:00|3248.43|3246.93|3247.43|3245.93|3249.43|3247.93|3246.43|3244.93|2558
1596710400000|2020-08-06 10:40:00|3246.43|3244.93|3246.43|3244.93|3247.43|3245.93|3243.43|3241.93|5262
1596710700000|2020-08-06 10:45:00|3245.43|3243.93|3241.43|3239.93|3245.43|3243.93|3240.43|3238.93|6459
1596711000000|2020-08-06 10:50:00|3242.43|3240.93|3232.43|3230.93|3242.43|3240.93|3232.43|3230.93|10548
1596711300000|2020-08-06 10:55:00|3231.43|3229.93|3233.43|3231.93|3234.43|3232.93|3230.43|3228.93|7505
1596711600000|2020-08-06 11:00:00|3232.43|3230.93|3231.43|3229.93|3234.43|3232.93|3229.43|3227.93|5559
1596711900000|2020-08-06 11:05:00|3230.43|3228.93|3233.43|3231.93|3234.43|3232.93|3228.43|3226.93|3339
1596712200000|2020-08-06 11:10:00|3232.43|3230.93|3236.43|3234.93|3236.93|3235.43|3232.43|3230.93|2873
1596712500000|2020-08-06 11:15:00|3235.43|3233.93|3239.43|3237.93|3240.43|3238.93|3234.43|3232.93|3429
1596712800000|2020-08-06 11:20:00|3238.43|3236.93|3237.43|3235.93|3239.43|3237.93|3237.43|3235.93|3285
1596713100000|2020-08-06 11:25:00|3236.43|3234.93|3237.43|3235.93|3237.43|3235.93|3233.43|3231.93|2712
1596713400000|2020-08-06 11:30:00|3236.43|3234.93|3239.43|3237.93|3240.43|3238.93|3236.43|3234.93|2149
1596713700000|2020-08-06 11:35:00|3240.43|3238.93|3239.43|3237.93|3240.43|3238.93|3238.43|3236.93|1596
1596714000000|2020-08-06 11:40:00|3240.24|3238.74|3235.24|3233.74|3240.24|3238.74|3235.24|3233.74|2226
1596714300000|2020-08-06 11:45:00|3234.24|3232.74|3227.24|3225.74|3234.24|3232.74|3226.24|3224.74|4652
1596714600000|2020-08-06 11:50:00|3226.24|3224.74|3230.24|3228.74|3231.24|3229.74|3224.24|3222.74|6500
1596714900000|2020-08-06 11:55:00|3229.24|3227.74|3231.24|3229.74|3232.24|3230.74|3228.24|3226.74|4174
1596715200000|2020-08-06 12:00:00|3230.24|3228.74|3228.24|3226.74|3230.24|3228.74|3227.24|3225.74|4139
1596715500000|2020-08-06 12:05:00|3227.24|3225.74|3231.24|3229.74|3232.24|3230.74|3226.24|3224.74|3582
1596715800000|2020-08-06 12:10:00|3230.24|3228.74|3235.24|3233.74|3235.24|3233.74|3230.24|3228.74|2707
1596716100000|2020-08-06 12:15:00|3234.74|3233.24|3235.24|3233.74|3235.24|3233.74|3232.24|3230.74|2355
1596716400000|2020-08-06 12:20:00|3235.74|3234.24|3232.24|3230.74|3236.24|3234.74|3231.24|3229.74|2324
1596716700000|2020-08-06 12:25:00|3231.24|3229.74|3233.24|3231.74|3233.24|3231.74|3230.24|3228.74|2761
1596717000000|2020-08-06 12:30:00|3237.24|3235.74|3245.24|3243.74|3245.24|3243.74|3234.24|3232.74|9641
1596717300000|2020-08-06 12:35:00|3246.24|3244.74|3246.24|3244.74|3248.24|3246.74|3244.24|3242.74|4337
1596717600000|2020-08-06 12:40:00|3247.24|3245.74|3252.24|3250.74|3252.24|3250.74|3246.24|3244.74|5815
1596717900000|2020-08-06 12:45:00|3251.74|3250.24|3250.24|3248.74|3253.24|3251.74|3250.24|3248.74|2997
1596718200000|2020-08-06 12:50:00|3251.24|3249.74|3258.24|3256.74|3259.24|3257.74|3251.24|3249.74|6401
1596718500000|2020-08-06 12:55:00|3259.24|3257.74|3257.24|3255.74|3259.24|3257.74|3254.24|3252.74|4437
1596718800000|2020-08-06 13:00:00|3256.74|3255.24|3253.24|3251.74|3257.24|3255.74|3253.24|3251.74|4561
1596719100000|2020-08-06 13:05:00|3254.24|3252.74|3253.24|3251.74|3255.24|3253.74|3251.24|3249.74|7433
1596719400000|2020-08-06 13:10:00|3252.24|3250.74|3253.24|3251.74|3254.24|3252.74|3251.24|3249.74|4571
1596719700000|2020-08-06 13:15:00|3252.24|3250.74|3250.24|3248.74|3253.24|3251.74|3250.24|3248.74|2538
1596720000000|2020-08-06 13:20:00|3249.24|3247.74|3246.24|3244.74|3249.24|3247.74|3245.24|3243.74|7365
1596720300000|2020-08-06 13:25:00|3245.24|3243.74|3246.24|3244.74|3246.24|3244.74|3244.24|3242.74|4074
1596720600000|2020-08-06 13:30:00|3245.24|3243.74|3248.24|3246.74|3249.24|3247.74|3244.24|3242.74|4550
1596720900000|2020-08-06 13:35:00|3248.74|3247.24|3241.24|3239.74|3249.24|3247.74|3241.24|3239.74|5132
1596721200000|2020-08-06 13:40:00|3242.24|3240.74|3241.24|3239.74|3244.24|3242.74|3239.24|3237.74|4758
1596721500000|2020-08-06 13:45:00|3242.24|3240.74|3247.24|3245.74|3248.24|3246.74|3240.24|3238.74|6022
1596721800000|2020-08-06 13:50:00|3246.24|3244.74|3242.24|3240.74|3246.24|3244.74|3242.24|3240.74|11889
1596722100000|2020-08-06 13:55:00|3243.24|3241.74|3251.24|3249.74|3251.24|3249.74|3242.24|3240.74|5297
1596722400000|2020-08-06 14:00:00|3250.24|3248.74|3251.24|3249.74|3252.24|3250.74|3248.24|3246.74|5067
1596722700000|2020-08-06 14:05:00|3250.24|3248.74|3250.24|3248.74|3251.24|3249.74|3248.24|3246.74|7530
1596723000000|2020-08-06 14:10:00|3250.18|3248.68|3252.18|3250.68|3254.18|3252.68|3249.18|3247.68|3814
1596723300000|2020-08-06 14:15:00|3253.18|3251.68|3252.18|3250.68|3253.18|3251.68|3250.18|3248.68|2989
1596723600000|2020-08-06 14:20:00|3251.18|3249.68|3253.18|3251.68|3254.18|3252.68|3251.18|3249.68|3110
1596723900000|2020-08-06 14:25:00|3254.18|3252.68|3257.18|3255.68|3258.18|3256.68|3253.18|3251.68|7639
1596724200000|2020-08-06 14:30:00|3256.18|3254.68|3256.18|3254.68|3260.18|3258.68|3256.18|3254.68|5785
1596724500000|2020-08-06 14:35:00|3255.18|3253.68|3248.18|3246.68|3256.18|3254.68|3248.18|3246.68|6433
1596724800000|2020-08-06 14:40:00|3247.18|3245.68|3241.18|3239.68|3247.18|3245.68|3241.18|3239.68|5782
1596725100000|2020-08-06 14:45:00|3242.18|3240.68|3241.18|3239.68|3244.18|3242.68|3241.18|3239.68|4169
1596725400000|2020-08-06 14:50:00|3240.18|3238.68|3245.18|3243.68|3245.18|3243.68|3239.18|3237.68|5512
1596725700000|2020-08-06 14:55:00|3244.68|3243.18|3244.18|3242.68|3246.18|3244.68|3244.18|3242.68|3059
1596726000000|2020-08-06 15:00:00|3245.18|3243.68|3245.18|3243.68|3245.18|3243.68|3240.68|3239.18|7848
1596726300000|2020-08-06 15:05:00|3246.18|3244.68|3246.18|3244.68|3247.18|3245.68|3244.18|3242.68|5084
1596726600000|2020-08-06 15:10:00|3247.18|3245.68|3240.18|3238.68|3247.18|3245.68|3240.18|3238.68|4160
1596726900000|2020-08-06 15:15:00|3241.18|3239.68|3242.18|3240.68|3243.18|3241.68|3239.18|3237.68|6901
1596727200000|2020-08-06 15:20:00|3243.18|3241.68|3245.18|3243.68|3247.18|3245.68|3242.18|3240.68|12378
1596727500000|2020-08-06 15:25:00|3244.18|3242.68|3245.18|3243.68|3245.18|3243.68|3242.18|3240.68|25755
1596727800000|2020-08-06 15:30:00|3244.41|3242.91|3242.41|3240.91|3244.41|3242.91|3239.41|3237.91|32950
1596728100000|2020-08-06 15:35:00|3241.41|3239.91|3240.41|3238.91|3243.41|3241.91|3239.41|3237.91|20376
1596728400000|2020-08-06 15:40:00|3239.41|3237.91|3239.41|3237.91|3239.41|3237.91|3237.41|3235.91|13469
1596728700000|2020-08-06 15:45:00|3240.41|3238.91|3241.41|3239.91|3243.41|3241.91|3240.41|3238.91|3911
1596729000000|2020-08-06 15:50:00|3240.41|3238.91|3240.41|3238.91|3242.41|3240.91|3238.41|3236.91|6686
1596729300000|2020-08-06 15:55:00|3239.41|3237.91|3243.41|3241.91|3243.41|3241.91|3239.41|3237.91|2872
1596729600000|2020-08-06 16:00:00|3242.41|3240.91|3243.41|3241.91|3244.41|3242.91|3242.41|3240.91|745
1596729900000|2020-08-06 16:05:00|3244.41|3242.91|3242.41|3240.91|3244.41|3242.91|3241.41|3239.91|3846
1596730200000|2020-08-06 16:10:00|3241.41|3239.91|3244.41|3242.91|3244.41|3242.91|3241.41|3239.91|3386
1596730500000|2020-08-06 16:15:00|3243.41|3241.91|3242.41|3240.91|3243.41|3241.91|3242.41|3240.91|1585
1596730800000|2020-08-06 16:20:00|3243.41|3241.91|3244.41|3242.91|3244.41|3242.91|3242.41|3240.91|1715
1596731100000|2020-08-06 16:25:00|3245.41|3243.91|3245.41|3243.91|3245.41|3243.91|3244.41|3242.91|898
1596731400000|2020-08-06 16:30:00|3244.41|3242.91|3245.41|3243.91|3245.41|3243.91|3244.41|3242.91|1456
1596731700000|2020-08-06 16:35:00|3244.41|3242.91|3245.41|3243.91|3247.41|3245.91|3244.41|3242.91|1042
1596732000000|2020-08-06 16:40:00|3244.41|3242.91|3247.41|3245.91|3247.41|3245.91|3244.41|3242.91|717
1596732300000|2020-08-06 16:45:00|3247.91|3246.41|3246.41|3244.91|3247.91|3246.41|3246.41|3244.91|1512
1596732600000|2020-08-06 16:50:00|3247.41|3245.91|3246.41|3244.91|3247.41|3245.91|3246.41|3244.91|802
1596732900000|2020-08-06 16:55:00|3247.41|3245.91|3248.41|3246.91|3248.41|3246.91|3246.41|3244.91|757
1596733200000|2020-08-06 17:00:00|3247.41|3245.91|3247.41|3245.91|3248.41|3246.91|3247.41|3245.91|509
1596733500000|2020-08-06 17:05:00|3246.41|3244.91|3247.41|3245.91|3247.41|3245.91|3246.41|3244.91|1059
1596733800000|2020-08-06 17:10:00|3246.41|3244.91|3247.41|3245.91|3247.41|3245.91|3246.41|3244.91|478
1596734100000|2020-08-06 17:15:00|3246.41|3244.91|3246.41|3244.91|3246.41|3244.91|3245.41|3243.91|601
1596734400000|2020-08-06 17:20:00|3247.41|3245.91|3245.41|3243.91|3247.41|3245.91|3245.41|3243.91|1957
1596734700000|2020-08-06 17:25:00|3244.41|3242.91|3243.41|3241.91|3245.41|3243.91|3243.41|3241.91|3316
1596735000000|2020-08-06 17:30:00|3244.41|3242.91|3243.41|3241.91|3245.41|3243.91|3243.41|3241.91|808
1596735300000|2020-08-06 17:35:00|3244.41|3242.91|3244.41|3242.91|3244.41|3242.91|3244.41|3242.91|493
1596735600000|2020-08-06 17:40:00|3245.41|3243.91|3246.41|3244.91|3246.41|3244.91|3244.41|3242.91|805
1596735900000|2020-08-06 17:45:00|3245.41|3243.91|3246.41|3244.91|3247.41|3245.91|3245.41|3243.91|506
1596736200000|2020-08-06 17:50:00|3247.41|3245.91|3247.41|3245.91|3248.41|3246.91|3246.41|3244.91|462
1596736500000|2020-08-06 17:55:00|3246.41|3244.91|3246.41|3244.91|3247.41|3245.91|3246.41|3244.91|352
1596736800000|2020-08-06 18:00:00|3247.41|3245.91|3251.41|3249.91|3251.41|3249.91|3246.41|3244.91|1094
1596737100000|2020-08-06 18:05:00|3252.41|3250.91|3250.91|3249.41|3252.41|3250.91|3249.41|3247.91|449
1596737400000|2020-08-06 18:10:00|3251.41|3249.91|3252.41|3250.91|3252.41|3250.91|3250.41|3248.91|992
1596737700000|2020-08-06 18:15:00|3251.41|3249.91|3251.41|3249.91|3251.41|3249.91|3251.41|3249.91|300
1596738000000|2020-08-06 18:20:00|3252.41|3250.91|3251.41|3249.91|3252.41|3250.91|3250.41|3248.91|849
1596738300000|2020-08-06 18:25:00|3250.91|3249.41|3254.41|3252.91|3254.41|3252.91|3250.91|3249.41|710
1596738600000|2020-08-06 18:30:00|3255.41|3253.91|3255.41|3253.91|3256.41|3254.91|3254.41|3252.91|835
1596738900000|2020-08-06 18:35:00|3256.41|3254.91|3257.41|3255.91|3257.41|3255.91|3256.41|3254.91|778
1596739200000|2020-08-06 18:40:00|3256.41|3254.91|3258.41|3256.91|3258.41|3256.91|3256.41|3254.91|795
1596739500000|2020-08-06 18:45:00|3257.91|3256.41|3256.41|3254.91|3257.91|3256.41|3256.41|3254.91|585
1596739800000|2020-08-06 18:50:00|3257.41|3255.91|3257.41|3255.91|3258.41|3256.91|3256.41|3254.91|824
1596740100000|2020-08-06 18:55:00|3256.91|3255.41|3257.41|3255.91|3258.41|3256.91|3256.41|3254.91|1115
1596740400000|2020-08-06 19:00:00|3257.91|3256.41|3258.41|3256.91|3259.41|3257.91|3257.41|3255.91|1628
1596740700000|2020-08-06 19:05:00|3257.41|3255.91|3258.41|3256.91|3258.41|3256.91|3256.91|3255.41|262
1596741000000|2020-08-06 19:10:00|3259.41|3257.91|3258.41|3256.91|3260.41|3258.91|3258.41|3256.91|803
1596741300000|2020-08-06 19:15:00|3258.91|3257.41|3261.41|3259.91|3261.41|3259.91|3258.41|3256.91|1499
1596741600000|2020-08-06 19:20:00|3260.41|3258.91|3258.41|3256.91|3261.41|3259.91|3258.41|3256.91|527
1596741900000|2020-08-06 19:25:00|3257.41|3255.91|3259.41|3257.91|3259.41|3257.91|3256.41|3254.91|480
1596742200000|2020-08-06 19:30:00|3260.41|3258.91|3257.41|3255.91|3261.41|3259.91|3257.41|3255.91|1934
1596742500000|2020-08-06 19:35:00|3256.41|3254.91|3258.41|3256.91|3259.41|3257.91|3255.41|3253.91|748
1596742800000|2020-08-06 19:40:00|3257.91|3256.41|3255.41|3253.91|3258.41|3256.91|3255.41|3253.91|2350
1596743100000|2020-08-06 19:45:00|3254.41|3252.91|3253.41|3251.91|3256.41|3254.91|3253.41|3251.91|1422
1596743400000|2020-08-06 19:50:00|3252.41|3250.91|3256.41|3254.91|3256.41|3254.91|3252.41|3250.91|1320
1596743700000|2020-08-06 19:55:00|3255.41|3253.91|3256.41|3254.91|3256.41|3254.91|3254.41|3252.91|4639
1596744000000|2020-08-06 20:00:00|3257.86|3254.86|3258.36|3255.36|3259.56|3256.56|3257.16|3254.16|71
1596744300000|2020-08-06 20:05:00|3258.46|3255.46|3259.36|3256.36|3260.56|3257.56|3258.36|3255.36|0
1596744600000|2020-08-06 20:10:00|3259.56|3256.56|3259.66|3256.66|3259.86|3256.86|3258.36|3255.36|0
1596744900000|2020-08-06 20:15:00|3259.56|3256.56|3258.56|3255.56|3259.56|3256.56|3258.56|3255.56|0
1596745200000|2020-08-06 20:20:00|3258.46|3255.46|3258.36|3255.36|3258.76|3255.76|3258.26|3255.26|0
1596745500000|2020-08-06 20:25:00|3258.46|3255.46|3258.86|3255.86|3258.86|3255.86|3258.36|3255.36|0
1596745800000|2020-08-06 20:30:00|3258.96|3255.96|3259.66|3256.66|3259.96|3256.96|3257.76|3254.76|0
1596746100000|2020-08-06 20:35:00|3259.46|3256.46|3260.46|3257.46|3260.46|3257.46|3259.26|3256.26|0
1596746400000|2020-08-06 20:40:00|3260.16|3257.16|3259.46|3256.46|3260.46|3257.46|3259.46|3256.46|0
1596746700000|2020-08-06 20:45:00|3259.66|3256.66|3259.66|3256.66|3259.96|3256.96|3259.46|3256.46|0
1596747000000|2020-08-06 20:50:00|3259.96|3256.96|3259.66|3256.66|3259.96|3256.96|3259.66|3256.66|0
1596747300000|2020-08-06 20:55:00|3259.46|3256.46|3259.26|3256.26|3259.96|3256.96|3258.46|3255.46|0
1596747600000|2020-08-06 21:00:00|3259.16|3256.16|3259.06|3256.06|3259.36|3256.36|3258.86|3255.86|0
1596747900000|2020-08-06 21:05:00|3258.96|3255.96|3259.16|3256.16|3259.26|3256.26|3258.96|3255.96|0
1596748200000|2020-08-06 21:10:00|3259.06|3256.06|3258.36|3255.36|3259.06|3256.06|3258.26|3255.26|0
1596748500000|2020-08-06 21:15:00|3258.26|3255.26|3258.26|3255.26|3258.36|3255.36|3258.26|3255.26|0
1596748800000|2020-08-06 21:20:00|3258.36|3255.36|3258.16|3255.16|3258.36|3255.36|3258.16|3255.16|0
1596749100000|2020-08-06 21:25:00|3258.26|3255.26|3258.36|3255.36|3258.56|3255.56|3258.06|3255.06|0
1596749400000|2020-08-06 21:30:00|3258.26|3255.26|3257.96|3254.96|3258.26|3255.26|3257.96|3254.96|0
1596749700000|2020-08-06 21:35:00|3258.16|3255.16|3258.36|3255.36|3258.46|3255.46|3258.16|3255.16|0
1596750000000|2020-08-06 21:40:00|3258.46|3255.46|3258.46|3255.46|3258.46|3255.46|3258.46|3255.46|0
1596750300000|2020-08-06 21:45:00|3258.26|3255.26|3258.26|3255.26|3258.26|3255.26|3258.26|3255.26|0
1596750600000|2020-08-06 21:50:00|3258.36|3255.36|3258.36|3255.36|3258.36|3255.36|3258.36|3255.36|0
1596750900000|2020-08-06 21:55:00|3258.26|3255.26|3258.26|3255.26|3258.36|3255.36|3258.16|3255.16|0
1596751200000|2020-08-06 22:00:00|3258.46|3255.46|3257.86|3254.86|3259.26|3256.26|3257.16|3254.16|0
1596751500000|2020-08-06 22:05:00|3258.16|3255.16|3257.66|3254.66|3258.16|3255.16|3257.36|3254.36|0
1596751800000|2020-08-06 22:10:00|3257.36|3254.36|3256.66|3253.66|3257.36|3254.36|3256.66|3253.66|0
1596752100000|2020-08-06 22:15:00|3256.96|3253.96|3255.96|3252.96|3256.96|3253.96|3255.86|3252.86|0
1596752400000|2020-08-06 22:20:00|3256.16|3253.16|3256.16|3253.16|3256.96|3253.96|3255.96|3252.96|0
1596752700000|2020-08-06 22:25:00|3256.26|3253.26|3256.36|3253.36|3256.66|3253.66|3256.16|3253.16|0
1596753000000|2020-08-06 22:30:00|3256.66|3253.66|3256.86|3253.86|3257.16|3254.16|3256.66|3253.66|0
1596753300000|2020-08-06 22:35:00|3256.66|3253.66|3255.96|3252.96|3256.66|3253.66|3255.96|3252.96|0
1596753600000|2020-08-06 22:40:00|3256.06|3253.06|3257.86|3254.86|3258.36|3255.36|3255.96|3252.96|0
1596753900000|2020-08-06 22:45:00|3257.76|3254.76|3257.86|3254.86|3258.16|3255.16|3257.66|3254.66|0
1596754200000|2020-08-06 22:50:00|3257.66|3254.66|3257.66|3254.66|3257.66|3254.66|3257.36|3254.36|0
1596754500000|2020-08-06 22:55:00|3257.36|3254.36|3256.96|3253.96|3257.36|3254.36|3256.96|3253.96|0
1596754800000|2020-08-06 23:00:00|3257.16|3254.16|3256.96|3253.96|3257.76|3254.76|3256.66|3253.66|0
1596755100000|2020-08-06 23:05:00|3256.66|3253.66|3256.96|3253.96|3257.16|3254.16|3256.66|3253.66|0
1596755400000|2020-08-06 23:10:00|3256.66|3253.66|3257.16|3254.16|3257.16|3254.16|3256.66|3253.66|0
1596755700000|2020-08-06 23:15:00|3256.96|3253.96|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596756000000|2020-08-06 23:20:00|3257.16|3254.16|3256.96|3253.96|3257.16|3254.16|3256.76|3253.76|0
1596756300000|2020-08-06 23:25:00|3257.16|3254.16|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596756600000|2020-08-06 23:30:00|3257.16|3254.16|3257.16|3254.16|3257.36|3254.36|3256.66|3253.66|0
1596756900000|2020-08-06 23:35:00|3257.26|3254.26|3257.16|3254.16|3257.36|3254.36|3256.96|3253.96|0
1596757200000|2020-08-06 23:40:00|3256.96|3253.96|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596757500000|2020-08-06 23:45:00|3256.66|3253.66|3256.46|3253.46|3256.66|3253.66|3256.16|3253.16|0
1596757800000|2020-08-06 23:50:00|3256.16|3253.16|3256.46|3253.46|3256.96|3253.96|3255.46|3252.46|0
1596758100000|2020-08-06 23:55:00|3256.16|3253.16|3256.16|3253.16|3257.16|3254.16|3255.96|3252.96|0
1596758400000|2020-08-07 00:00:00|3255.96|3252.96|3255.46|3252.46|3256.96|3253.96|3254.46|3251.46|0
1596758700000|2020-08-07 00:05:00|3255.26|3252.26|3254.26|3251.26|3255.96|3252.96|3253.96|3250.96|0
1596759000000|2020-08-07 00:10:00|3253.96|3250.96|3252.96|3249.96|3254.26|3251.26|3252.26|3249.26|0
1596759300000|2020-08-07 00:15:00|3252.86|3249.86|3250.66|3248.66|3252.96|3249.96|3245.66|3243.66|996
1596759600000|2020-08-07 00:20:00|3251.16|3249.16|3257.66|3255.66|3257.66|3255.66|3250.66|3248.66|601
1596759900000|2020-08-07 00:25:00|3258.66|3256.66|3255.66|3253.66|3258.66|3256.66|3252.66|3250.66|191
1596760200000|2020-08-07 00:30:00|3254.66|3252.66|3254.66|3252.66|3255.16|3253.16|3253.66|3251.66|116
1596760500000|2020-08-07 00:35:00|3253.66|3251.66|3253.66|3251.66|3253.66|3251.66|3249.66|3247.66|180
1596760800000|2020-08-07 00:40:00|3253.16|3251.16|3252.66|3250.66|3253.66|3251.66|3252.66|3250.66|81
1596761100000|2020-08-07 00:45:00|3251.66|3249.66|3251.66|3249.66|3252.66|3250.66|3251.66|3249.66|247
1596761400000|2020-08-07 00:50:00|3250.66|3248.66|3251.66|3249.66|3252.16|3250.16|3250.66|3248.66|124
1596761700000|2020-08-07 00:55:00|3250.66|3248.66|3251.66|3249.66|3252.66|3250.66|3250.66|3248.66|62
1596762000000|2020-08-07 01:00:00|3251.16|3249.16|3247.66|3245.66|3252.66|3250.66|3246.66|3244.66|432
1596762300000|2020-08-07 01:05:00|3248.16|3246.16|3245.66|3243.66|3248.66|3246.66|3245.66|3243.66|231
1596762600000|2020-08-07 01:10:00|3246.66|3244.66|3249.66|3247.66|3249.66|3247.66|3246.66|3244.66|218
1596762900000|2020-08-07 01:15:00|3250.66|3248.66|3249.66|3247.66|3251.66|3249.66|3246.66|3244.66|353
1596763200000|2020-08-07 01:20:00|3250.66|3248.66|3248.66|3246.66|3250.66|3248.66|3248.66|3246.66|84
1596763500000|2020-08-07 01:25:00|3247.66|3245.66|3245.66|3243.66|3247.66|3245.66|3244.66|3242.66|341
1596763800000|2020-08-07 01:30:00|3244.66|3242.66|3244.66|3242.66|3245.66|3243.66|3244.66|3242.66|300
1596764100000|2020-08-07 01:35:00|3245.66|3243.66|3247.66|3245.66|3248.66|3246.66|3243.66|3241.66|463
1596764400000|2020-08-07 01:40:00|3246.66|3244.66|3246.66|3244.66|3247.66|3245.66|3245.66|3243.66|124
1596764700000|2020-08-07 01:45:00|3247.66|3245.66|3251.66|3249.66|3251.66|3249.66|3246.66|3244.66|356
1596765000000|2020-08-07 01:50:00|3251.16|3249.16|3250.66|3248.66|3251.66|3249.66|3250.66|3248.66|186
1596765300000|2020-08-07 01:55:00|3249.66|3247.66|3249.66|3247.66|3251.16|3249.16|3248.66|3246.66|284
1596765600000|2020-08-07 02:00:00|3249.16|3247.16|3246.66|3244.66|3250.66|3248.66|3246.66|3244.66|192
1596765900000|2020-08-07 02:05:00|3247.66|3245.66|3246.66|3244.66|3248.66|3246.66|3246.66|3244.66|412
1596766200000|2020-08-07 02:10:00|3245.66|3243.66|3243.66|3241.66|3245.66|3243.66|3243.66|3241.66|236
1596766500000|2020-08-07 02:15:00|3244.66|3242.66|3240.66|3238.66|3244.66|3242.66|3240.66|3238.66|502
1596766800000|2020-08-07 02:20:00|3241.66|3239.66|3241.66|3239.66|3242.66|3240.66|3241.66|3239.66|171
1596767100000|2020-08-07 02:25:00|3240.66|3238.66|3235.66|3233.66|3241.66|3239.66|3235.66|3233.66|805
1596767400000|2020-08-07 02:30:00|3234.66|3232.66|3235.66|3233.66|3236.66|3234.66|3233.66|3231.66|912
1596767700000|2020-08-07 02:35:00|3234.66|3232.66|3237.66|3235.66|3238.66|3236.66|3234.66|3232.66|411
1596768000000|2020-08-07 02:40:00|3237.16|3235.16|3236.66|3234.66|3237.16|3235.16|3236.66|3234.66|31
1596768300000|2020-08-07 02:45:00|3237.66|3235.66|3238.66|3236.66|3238.66|3236.66|3237.66|3235.66|106
1596768600000|2020-08-07 02:50:00|3238.16|3236.16|3237.66|3235.66|3239.66|3237.66|3237.66|3235.66|266
1596768900000|2020-08-07 02:55:00|3238.66|3236.66|3238.66|3236.66|3238.66|3236.66|3236.66|3234.66|89
1596769200000|2020-08-07 03:00:00|3237.66|3235.66|3238.66|3236.66|3239.66|3237.66|3237.66|3235.66|223
1596769500000|2020-08-07 03:05:00|3238.16|3236.16|3237.66|3235.66|3238.66|3236.66|3237.66|3235.66|64
1596769800000|2020-08-07 03:10:00|3237.16|3235.16|3235.66|3233.66|3237.16|3235.16|3233.66|3231.66|164
1596770100000|2020-08-07 03:15:00|3236.66|3234.66|3239.16|3237.16|3239.66|3237.66|3236.66|3234.66|207
1596770400000|2020-08-07 03:20:00|3238.66|3236.66|3237.66|3235.66|3238.66|3236.66|3236.66|3234.66|180
1596770700000|2020-08-07 03:25:00|3237.16|3235.16|3230.66|3228.66|3237.16|3235.16|3230.66|3228.66|346
1596771000000|2020-08-07 03:30:00|3231.66|3229.66|3230.66|3228.66|3231.66|3229.66|3228.66|3226.66|595
1596771300000|2020-08-07 03:35:00|3229.66|3227.66|3227.66|3225.66|3230.66|3228.66|3227.66|3225.66|254
1596771600000|2020-08-07 03:40:00|3228.66|3226.66|3230.66|3228.66|3230.66|3228.66|3226.66|3224.66|682
1596771900000|2020-08-07 03:45:00|3231.66|3229.66|3233.66|3231.66|3233.66|3231.66|3230.66|3228.66|375
1596772200000|2020-08-07 03:50:00|3233.16|3231.16|3233.66|3231.66|3234.66|3232.66|3232.66|3230.66|382
1596772500000|2020-08-07 03:55:00|3233.16|3231.16|3232.66|3230.66|3233.66|3231.66|3230.66|3228.66|836
1596772800000|2020-08-07 04:00:00|3231.66|3229.66|3234.66|3232.66|3234.66|3232.66|3229.66|3227.66|434
1596773100000|2020-08-07 04:05:00|3233.66|3231.66|3233.66|3231.66|3235.66|3233.66|3232.66|3230.66|466
1596773400000|2020-08-07 04:10:00|3234.66|3232.66|3234.66|3232.66|3235.66|3233.66|3233.66|3231.66|169
1596773700000|2020-08-07 04:15:00|3234.16|3232.16|3234.66|3232.66|3234.66|3232.66|3233.66|3231.66|95
1596774000000|2020-08-07 04:20:00|3234.16|3232.16|3236.66|3234.66|3236.66|3234.66|3234.16|3232.16|42
1596774300000|2020-08-07 04:25:00|3235.66|3233.66|3235.66|3233.66|3235.66|3233.66|3234.66|3232.66|47
1596774600000|2020-08-07 04:30:00|3235.16|3233.16|3235.66|3233.66|3236.66|3234.66|3234.66|3232.66|116
1596774900000|2020-08-07 04:35:00|3236.66|3234.66|3239.66|3237.66|3239.66|3237.66|3236.66|3234.66|376
1596775200000|2020-08-07 04:40:00|3238.66|3236.66|3238.66|3236.66|3239.66|3237.66|3238.66|3236.66|134
1596775500000|2020-08-07 04:45:00|3239.16|3237.16|3237.66|3235.66|3239.66|3237.66|3237.66|3235.66|71
1596775800000|2020-08-07 04:50:00|3238.66|3236.66|3238.16|3236.16|3238.66|3236.66|3238.16|3236.16|49
1596776100000|2020-08-07 04:55:00|3237.66|3235.66|3238.66|3236.66|3238.66|3236.66|3236.66|3234.66|186
1596776400000|2020-08-07 05:00:00|3239.66|3237.66|3233.66|3231.66|3239.66|3237.66|3233.66|3231.66|324
1596776700000|2020-08-07 05:05:00|3234.66|3232.66|3235.16|3233.16|3236.66|3234.66|3234.66|3232.66|476
1596777000000|2020-08-07 05:10:00|3235.66|3233.66|3234.66|3232.66|3235.66|3233.66|3234.66|3232.66|90
1596777300000|2020-08-07 05:15:00|3235.66|3233.66|3233.66|3231.66|3235.66|3233.66|3233.66|3231.66|313
1596777600000|2020-08-07 05:20:00|3234.16|3232.16|3234.66|3232.66|3234.66|3232.66|3233.66|3231.66|51
1596777900000|2020-08-07 05:25:00|3235.66|3233.66|3235.66|3233.66|3235.66|3233.66|3232.66|3230.66|615
1596778200000|2020-08-07 05:30:00|3236.66|3234.66|3237.66|3235.66|3238.66|3236.66|3235.66|3233.66|590
1596778500000|2020-08-07 05:35:00|3238.16|3236.16|3244.66|3242.66|3244.66|3242.66|3237.66|3235.66|797
1596778800000|2020-08-07 05:40:00|3243.66|3241.66|3244.66|3242.66|3244.66|3242.66|3242.66|3240.66|720
1596779100000|2020-08-07 05:45:00|3245.66|3243.66|3241.66|3239.66|3246.66|3244.66|3241.66|3239.66|665
1596779400000|2020-08-07 05:50:00|3242.66|3240.66|3243.66|3241.66|3243.66|3241.66|3240.16|3238.16|523
1596779700000|2020-08-07 05:55:00|3243.16|3241.16|3241.66|3239.66|3243.66|3241.66|3241.66|3239.66|495
1596780000000|2020-08-07 06:00:00|3241.41|3239.91|3241.91|3240.41|3243.41|3241.91|3239.91|3238.41|1734
1596780300000|2020-08-07 06:05:00|3242.41|3240.91|3240.41|3238.91|3243.41|3241.91|3240.41|3238.91|1094
1596780600000|2020-08-07 06:10:00|3239.41|3237.91|3239.41|3237.91|3241.41|3239.91|3237.41|3235.91|1533
1596780900000|2020-08-07 06:15:00|3240.41|3238.91|3242.41|3240.91|3243.41|3241.91|3238.41|3236.91|1264
1596781200000|2020-08-07 06:20:00|3241.91|3240.41|3239.41|3237.91|3242.41|3240.91|3239.41|3237.91|675
1596781500000|2020-08-07 06:25:00|3238.91|3237.41|3241.41|3239.91|3242.41|3240.91|3238.91|3237.41|654
1596781800000|2020-08-07 06:30:00|3242.41|3240.91|3241.41|3239.91|3242.41|3240.91|3241.41|3239.91|378
1596782100000|2020-08-07 06:35:00|3240.41|3238.91|3242.41|3240.91|3243.41|3241.91|3240.41|3238.91|1122
1596782400000|2020-08-07 06:40:00|3241.41|3239.91|3241.41|3239.91|3241.41|3239.91|3240.41|3238.91|927
1596782700000|2020-08-07 06:45:00|3241.91|3240.41|3240.41|3238.91|3242.41|3240.91|3240.41|3238.91|648
1596783000000|2020-08-07 06:50:00|3241.41|3239.91|3240.41|3238.91|3241.41|3239.91|3238.41|3236.91|2013
1596783300000|2020-08-07 06:55:00|3239.41|3237.91|3235.41|3233.91|3239.41|3237.91|3235.41|3233.91|2572
1596783600000|2020-08-07 07:00:00|3237.41|3235.91|3244.41|3242.91|3248.41|3246.91|3235.41|3233.91|11866
1596783900000|2020-08-07 07:05:00|3245.41|3243.91|3236.41|3234.91|3246.41|3244.91|3234.41|3232.91|5970
1596784200000|2020-08-07 07:10:00|3235.41|3233.91|3234.41|3232.91|3235.41|3233.91|3230.41|3228.91|5159
1596784500000|2020-08-07 07:15:00|3233.41|3231.91|3237.41|3235.91|3238.41|3236.91|3233.41|3231.91|3341
1596784800000|2020-08-07 07:20:00|3236.41|3234.91|3239.41|3237.91|3242.41|3240.91|3231.41|3229.91|4286
1596785100000|2020-08-07 07:25:00|3240.41|3238.91|3240.41|3238.91|3242.41|3240.91|3238.41|3236.91|3807
1596785400000|2020-08-07 07:30:00|3238.41|3236.91|3239.41|3237.91|3241.41|3239.91|3238.41|3236.91|5501
1596785700000|2020-08-07 07:35:00|3240.41|3238.91|3233.41|3231.91|3240.41|3238.91|3233.41|3231.91|5191
1596786000000|2020-08-07 07:40:00|3233.66|3232.16|3236.66|3235.16|3237.66|3236.16|3233.66|3232.16|6152
1596786300000|2020-08-07 07:45:00|3235.66|3234.16|3234.66|3233.16|3238.66|3237.16|3233.66|3232.16|7523
1596786600000|2020-08-07 07:50:00|3235.16|3233.66|3233.66|3232.16|3238.66|3237.16|3232.66|3231.16|6422
1596786900000|2020-08-07 07:55:00|3234.66|3233.16|3245.66|3244.16|3245.66|3244.16|3232.66|3231.16|5179
1596787200000|2020-08-07 08:00:00|3244.66|3243.16|3241.66|3240.16|3248.66|3247.16|3241.66|3240.16|7486
1596787500000|2020-08-07 08:05:00|3240.66|3239.16|3240.66|3239.16|3243.66|3242.16|3239.66|3238.16|2578
1596787800000|2020-08-07 08:10:00|3239.66|3238.16|3242.66|3241.16|3243.66|3242.16|3238.66|3237.16|3670
1596788100000|2020-08-07 08:15:00|3243.66|3242.16|3243.66|3242.16|3244.66|3243.16|3240.66|3239.16|3287
1596788400000|2020-08-07 08:20:00|3242.66|3241.16|3239.66|3238.16|3242.66|3241.16|3238.66|3237.16|2360
1596788700000|2020-08-07 08:25:00|3238.66|3237.16|3234.66|3233.16|3239.66|3238.16|3234.66|3233.16|5434
1596789000000|2020-08-07 08:30:00|3235.66|3234.16|3233.66|3232.16|3236.66|3235.16|3232.66|3231.16|4566
1596789300000|2020-08-07 08:35:00|3234.66|3233.16|3232.66|3231.16|3235.66|3234.16|3231.66|3230.16|1964
1596789600000|2020-08-07 08:40:00|3231.66|3230.16|3233.66|3232.16|3235.66|3234.16|3231.66|3230.16|4750
1596789900000|2020-08-07 08:45:00|3235.66|3234.16|3236.66|3235.16|3236.66|3235.16|3233.66|3232.16|7906
1596790200000|2020-08-07 08:50:00|3235.66|3234.16|3234.66|3233.16|3236.66|3235.16|3233.66|3232.16|3099
1596790500000|2020-08-07 08:55:00|3233.66|3232.16|3233.66|3232.16|3235.66|3234.16|3233.66|3232.16|1827
1596790800000|2020-08-07 09:00:00|3232.66|3231.16|3229.66|3228.16|3233.66|3232.16|3229.66|3228.16|3083
1596791100000|2020-08-07 09:05:00|3228.66|3227.16|3229.66|3228.16|3230.66|3229.16|3226.66|3225.16|3266
1596791400000|2020-08-07 09:10:00|3228.66|3227.16|3221.66|3220.16|3229.66|3228.16|3221.66|3220.16|5342
1596791700000|2020-08-07 09:15:00|3220.66|3219.16|3225.66|3224.16|3226.66|3225.16|3219.66|3218.16|4233
1596792000000|2020-08-07 09:20:00|3224.66|3223.16|3226.66|3225.16|3227.66|3226.16|3223.66|3222.16|3303
1596792300000|2020-08-07 09:25:00|3225.66|3224.16|3224.66|3223.16|3225.66|3224.16|3221.66|3220.16|5467
1596792600000|2020-08-07 09:30:00|3223.66|3222.16|3224.66|3223.16|3225.66|3224.16|3221.66|3220.16|6394
1596792900000|2020-08-07 09:35:00|3223.66|3222.16|3227.66|3226.16|3227.66|3226.16|3223.66|3222.16|4698
1596793200000|2020-08-07 09:40:00|3226.66|3225.16|3229.66|3228.16|3229.66|3228.16|3226.66|3225.16|2349
1596793500000|2020-08-07 09:45:00|3228.66|3227.16|3227.66|3226.16|3230.66|3229.16|3227.66|3226.16|7471
1596793800000|2020-08-07 09:50:00|3228.66|3227.16|3230.66|3229.16|3231.66|3230.16|3225.66|3224.16|6866
1596794100000|2020-08-07 09:55:00|3231.66|3230.16|3228.66|3227.16|3231.66|3230.16|3227.66|3226.16|7721
1596794400000|2020-08-07 10:00:00|3227.66|3226.16|3230.66|3229.16|3230.66|3229.16|3227.66|3226.16|2676
1596794700000|2020-08-07 10:05:00|3229.66|3228.16|3229.66|3228.16|3233.66|3232.16|3227.66|3226.16|5178
1596795000000|2020-08-07 10:10:00|3228.66|3227.16|3231.66|3230.16|3231.66|3230.16|3228.66|3227.16|3617
1596795300000|2020-08-07 10:15:00|3232.66|3231.16|3231.66|3230.16|3233.66|3232.16|3231.66|3230.16|4646
1596795600000|2020-08-07 10:20:00|3230.66|3229.16|3234.66|3233.16|3235.66|3234.16|3230.66|3229.16|2082
1596795900000|2020-08-07 10:25:00|3235.66|3234.16|3235.66|3234.16|3235.66|3234.16|3234.66|3233.16|993
1596796200000|2020-08-07 10:30:00|3236.66|3235.16|3236.66|3235.16|3236.66|3235.16|3234.66|3233.16|1660
1596796500000|2020-08-07 10:35:00|3238.66|3237.16|3237.66|3236.16|3240.16|3238.66|3236.66|3235.16|4781
1596796800000|2020-08-07 10:40:00|3236.66|3235.16|3237.66|3236.16|3238.66|3237.16|3235.66|3234.16|3901
1596797100000|2020-08-07 10:45:00|3236.66|3235.16|3238.66|3237.16|3238.66|3237.16|3235.66|3234.16|1740
1596797400000|2020-08-07 10:50:00|3237.66|3236.16|3238.66|3237.16|3238.66|3237.16|3236.66|3235.16|1713
1596797700000|2020-08-07 10:55:00|3237.66|3236.16|3238.66|3237.16|3239.66|3238.16|3237.66|3236.16|1030
1596798000000|2020-08-07 11:00:00|3239.66|3238.16|3240.66|3239.16|3242.66|3241.16|3238.66|3237.16|2710
1596798300000|2020-08-07 11:05:00|3241.66|3240.16|3239.66|3238.16|3241.66|3240.16|3238.66|3237.16|1189
1596798600000|2020-08-07 11:10:00|3240.66|3239.16|3240.66|3239.16|3241.66|3240.16|3240.66|3239.16|1149
1596798900000|2020-08-07 11:15:00|3239.66|3238.16|3239.66|3238.16|3240.66|3239.16|3239.66|3238.16|932
1596799200000|2020-08-07 11:20:00|3240.66|3239.16|3238.66|3237.16|3242.66|3241.16|3238.66|3237.16|2000
1596799500000|2020-08-07 11:25:00|3239.66|3238.16|3240.66|3239.16|3241.66|3240.16|3238.66|3237.16|875
1596799800000|2020-08-07 11:30:00|3241.66|3240.16|3240.66|3239.16|3241.66|3240.16|3239.66|3238.16|1533
1596800100000|2020-08-07 11:35:00|3239.66|3238.16|3238.66|3237.16|3240.66|3239.16|3237.66|3236.16|943
1596800400000|2020-08-07 11:40:00|3238.74|3237.24|3239.74|3238.24|3240.74|3239.24|3237.74|3236.24|1415
1596800700000|2020-08-07 11:45:00|3238.74|3237.24|3239.74|3238.24|3239.74|3238.24|3238.74|3237.24|1009
1596801000000|2020-08-07 11:50:00|3238.74|3237.24|3238.74|3237.24|3238.74|3237.24|3237.74|3236.24|819
1596801300000|2020-08-07 11:55:00|3239.74|3238.24|3238.74|3237.24|3239.74|3238.24|3237.74|3236.24|1045
1596801600000|2020-08-07 12:00:00|3237.74|3236.24|3237.74|3236.24|3239.74|3238.24|3236.74|3235.24|2733
1596801900000|2020-08-07 12:05:00|3236.74|3235.24|3235.74|3234.24|3236.74|3235.24|3235.74|3234.24|942
1596802200000|2020-08-07 12:10:00|3234.74|3233.24|3237.74|3236.24|3237.74|3236.24|3234.74|3233.24|1108
1596802500000|2020-08-07 12:15:00|3236.74|3235.24|3239.74|3238.24|3239.74|3238.24|3236.74|3235.24|1347
1596802800000|2020-08-07 12:20:00|3238.74|3237.24|3240.74|3239.24|3241.74|3240.24|3237.74|3236.24|2395
1596803100000|2020-08-07 12:25:00|3239.74|3238.24|3239.24|3237.74|3240.74|3239.24|3237.74|3236.24|3219
1596803400000|2020-08-07 12:30:00|3239.74|3238.24|3252.74|3251.24|3256.74|3255.24|3239.74|3238.24|12640
1596803700000|2020-08-07 12:35:00|3253.74|3252.24|3246.74|3245.24|3254.74|3253.24|3246.74|3245.24|7129
1596804000000|2020-08-07 12:40:00|3245.74|3244.24|3243.74|3242.24|3247.74|3246.24|3241.74|3240.24|4004
1596804300000|2020-08-07 12:45:00|3242.74|3241.24|3244.74|3243.24|3246.74|3245.24|3242.74|3241.24|2236
1596804600000|2020-08-07 12:50:00|3243.74|3242.24|3244.74|3243.24|3244.74|3243.24|3241.74|3240.24|1868
1596804900000|2020-08-07 12:55:00|3245.74|3244.24|3242.74|3241.24|3245.74|3244.24|3241.74|3240.24|3143
1596805200000|2020-08-07 13:00:00|3241.74|3240.24|3241.74|3240.24|3243.74|3242.24|3240.74|3239.24|2339
1596805500000|2020-08-07 13:05:00|3242.74|3241.24|3243.74|3242.24|3243.74|3242.24|3241.74|3240.24|2645
1596805800000|2020-08-07 13:10:00|3244.74|3243.24|3242.74|3241.24|3244.74|3243.24|3241.74|3240.24|2107
1596806100000|2020-08-07 13:15:00|3241.74|3240.24|3242.74|3241.24|3242.74|3241.24|3238.74|3237.24|3987
1596806400000|2020-08-07 13:20:00|3241.74|3240.24|3242.74|3241.24|3243.74|3242.24|3240.74|3239.24|2073
1596806700000|2020-08-07 13:25:00|3241.74|3240.24|3244.74|3243.24|3244.74|3243.24|3240.74|3239.24|1890
1596807000000|2020-08-07 13:30:00|3243.74|3242.24|3250.74|3249.24|3250.74|3249.24|3243.74|3242.24|6518
1596807300000|2020-08-07 13:35:00|3249.74|3248.24|3244.74|3243.24|3250.74|3249.24|3244.74|3243.24|3335
1596807600000|2020-08-07 13:40:00|3245.74|3244.24|3245.74|3244.24|3248.74|3247.24|3244.74|3243.24|3991
1596807900000|2020-08-07 13:45:00|3246.74|3245.24|3250.74|3249.24|3251.74|3250.24|3245.74|3244.24|5301
1596808200000|2020-08-07 13:50:00|3251.74|3250.24|3248.74|3247.24|3251.74|3250.24|3248.74|3247.24|4781
1596808500000|2020-08-07 13:55:00|3247.74|3246.24|3251.74|3250.24|3251.74|3250.24|3247.74|3246.24|4336
1596808800000|2020-08-07 14:00:00|3250.74|3249.24|3248.74|3247.24|3251.74|3250.24|3247.74|3246.24|3637
1596809100000|2020-08-07 14:05:00|3247.74|3246.24|3250.74|3249.24|3250.74|3249.24|3247.74|3246.24|2759
1596809400000|2020-08-07 14:10:00|3250.72|3249.22|3253.72|3252.22|3256.72|3255.22|3249.72|3248.22|5324
1596809700000|2020-08-07 14:15:00|3254.72|3253.22|3248.72|3247.22|3254.72|3253.22|3248.72|3247.22|3898
1596810000000|2020-08-07 14:20:00|3247.72|3246.22|3245.72|3244.22|3247.72|3246.22|3244.72|3243.22|6417
1596810300000|2020-08-07 14:25:00|3246.72|3245.22|3249.72|3248.22|3249.72|3248.22|3245.72|3244.22|4903
1596810600000|2020-08-07 14:30:00|3250.72|3249.22|3255.72|3254.22|3255.72|3254.22|3249.72|3248.22|9041
1596810900000|2020-08-07 14:35:00|3254.72|3253.22|3254.72|3253.22|3255.72|3254.22|3254.72|3253.22|3824
1596811200000|2020-08-07 14:40:00|3255.72|3254.22|3255.72|3254.22|3256.72|3255.22|3252.72|3251.22|6181
1596811500000|2020-08-07 14:45:00|3256.72|3255.22|3256.72|3255.22|3256.72|3255.22|3254.72|3253.22|2025
1596811800000|2020-08-07 14:50:00|3257.72|3256.22|3255.72|3254.22|3257.72|3256.22|3254.72|3253.22|7689
1596812100000|2020-08-07 14:55:00|3256.72|3255.22|3253.72|3252.22|3256.72|3255.22|3251.72|3250.22|6888
1596812400000|2020-08-07 15:00:00|3252.72|3251.22|3252.72|3251.22|3255.72|3254.22|3251.72|3250.22|3890
1596812700000|2020-08-07 15:05:00|3251.72|3250.22|3252.72|3251.22|3254.72|3253.22|3251.72|3250.22|3926
1596813000000|2020-08-07 15:10:00|3253.72|3252.22|3251.72|3250.22|3254.22|3252.72|3251.72|3250.22|3948
1596813300000|2020-08-07 15:15:00|3250.72|3249.22|3250.72|3249.22|3251.72|3250.22|3248.72|3247.22|7017
1596813600000|2020-08-07 15:20:00|3251.72|3250.22|3254.72|3253.22|3255.72|3254.22|3251.72|3250.22|12411
1596813900000|2020-08-07 15:25:00|3253.72|3252.22|3248.72|3247.22|3253.72|3252.22|3246.72|3245.22|17076
1596814200000|2020-08-07 15:30:00|3247.72|3246.22|3253.72|3252.22|3253.72|3252.22|3247.72|3246.22|27985
1596814500000|2020-08-07 15:35:00|3254.72|3253.22|3254.72|3253.22|3256.72|3255.22|3253.72|3252.22|18254
1596814800000|2020-08-07 15:40:00|3255.72|3254.22|3255.72|3254.22|3256.72|3255.22|3254.72|3253.22|7034
1596815100000|2020-08-07 15:45:00|3256.72|3255.22|3255.72|3254.22|3256.72|3255.22|3254.72|3253.22|8321
1596815400000|2020-08-07 15:50:00|3254.72|3253.22|3254.72|3253.22|3257.72|3256.22|3253.72|3252.22|5003
1596815700000|2020-08-07 15:55:00|3253.72|3252.22|3250.72|3249.22|3253.72|3252.22|3250.72|3249.22|4682
1596816000000|2020-08-07 16:00:00|3251.72|3250.22|3252.72|3251.22|3252.72|3251.22|3250.72|3249.22|1865
1596816300000|2020-08-07 16:05:00|3253.72|3252.22|3250.72|3249.22|3253.72|3252.22|3250.72|3249.22|3829
1596816600000|2020-08-07 16:10:00|3251.72|3250.22|3253.72|3252.22|3253.72|3252.22|3251.72|3250.22|1906
1596816900000|2020-08-07 16:15:00|3254.72|3253.22|3253.72|3252.22|3255.72|3254.22|3252.72|3251.22|1839
1596817200000|2020-08-07 16:20:00|3252.72|3251.22|3253.72|3252.22|3254.72|3253.22|3252.72|3251.22|1018
1596817500000|2020-08-07 16:25:00|3254.72|3253.22|3255.72|3254.22|3255.72|3254.22|3253.72|3252.22|2059
1596817800000|2020-08-07 16:30:00|3254.72|3253.22|3255.72|3254.22|3255.72|3254.22|3253.72|3252.22|898
1596818100000|2020-08-07 16:35:00|3256.72|3255.22|3256.72|3255.22|3257.72|3256.22|3255.72|3254.22|851
1596818400000|2020-08-07 16:40:00|3257.72|3256.22|3257.72|3256.22|3258.72|3257.22|3257.72|3256.22|567
1596818700000|2020-08-07 16:45:00|3258.72|3257.22|3256.72|3255.22|3259.72|3258.22|3256.72|3255.22|2607
1596819000000|2020-08-07 16:50:00|3257.72|3256.22|3254.72|3253.22|3257.72|3256.22|3254.72|3253.22|1319
1596819300000|2020-08-07 16:55:00|3253.72|3252.22|3253.72|3252.22|3255.72|3254.22|3253.72|3252.22|817
1596819600000|2020-08-07 17:00:00|3254.72|3253.22|3250.72|3249.22|3254.72|3253.22|3250.72|3249.22|647
1596819900000|2020-08-07 17:05:00|3250.22|3248.72|3247.72|3246.22|3251.72|3250.22|3246.72|3245.22|1100
1596820200000|2020-08-07 17:10:00|3246.72|3245.22|3247.72|3246.22|3248.72|3247.22|3245.72|3244.22|2070
1596820500000|2020-08-07 17:15:00|3246.72|3245.22|3248.72|3247.22|3248.72|3247.22|3246.22|3244.72|1223
1596820800000|2020-08-07 17:20:00|3247.72|3246.22|3248.72|3247.22|3249.72|3248.22|3247.72|3246.22|1033
1596821100000|2020-08-07 17:25:00|3249.72|3248.22|3251.72|3250.22|3251.72|3250.22|3248.72|3247.22|718
1596821400000|2020-08-07 17:30:00|3250.72|3249.22|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|360
1596821700000|2020-08-07 17:35:00|3253.72|3252.22|3254.72|3253.22|3255.22|3253.72|3253.72|3252.22|767
1596822000000|2020-08-07 17:40:00|3255.72|3254.22|3253.72|3252.22|3255.72|3254.22|3253.72|3252.22|555
1596822300000|2020-08-07 17:45:00|3254.72|3253.22|3249.72|3248.22|3254.72|3253.22|3248.72|3247.22|1162
1596822600000|2020-08-07 17:50:00|3249.22|3247.72|3247.72|3246.22|3249.72|3248.22|3246.72|3245.22|476
1596822900000|2020-08-07 17:55:00|3247.22|3245.72|3246.72|3245.22|3248.72|3247.22|3245.72|3244.22|560
1596823200000|2020-08-07 18:00:00|3247.72|3246.22|3248.72|3247.22|3249.72|3248.22|3246.72|3245.22|515
1596823500000|2020-08-07 18:05:00|3249.22|3247.72|3245.72|3244.22|3249.22|3247.72|3244.72|3243.22|1079
1596823800000|2020-08-07 18:10:00|3246.72|3245.22|3248.72|3247.22|3249.72|3248.22|3245.72|3244.22|695
1596824100000|2020-08-07 18:15:00|3248.22|3246.72|3244.72|3243.22|3248.72|3247.22|3244.72|3243.22|718
1596824400000|2020-08-07 18:20:00|3245.22|3243.72|3242.72|3241.22|3245.72|3244.22|3242.72|3241.22|1538
1596824700000|2020-08-07 18:25:00|3243.22|3241.72|3243.72|3242.22|3244.72|3243.22|3242.72|3241.22|258
1596825000000|2020-08-07 18:30:00|3242.72|3241.22|3246.72|3245.22|3246.72|3245.22|3242.72|3241.22|641
1596825300000|2020-08-07 18:35:00|3247.22|3245.72|3247.72|3246.22|3247.72|3246.22|3246.72|3245.22|344
1596825600000|2020-08-07 18:40:00|3247.22|3245.72|3248.22|3246.72|3248.72|3247.22|3245.72|3244.22|510
1596825900000|2020-08-07 18:45:00|3247.72|3246.22|3248.22|3246.72|3249.72|3248.22|3246.72|3245.22|261
1596826200000|2020-08-07 18:50:00|3248.72|3247.22|3247.72|3246.22|3249.72|3248.22|3246.72|3245.22|339
1596826500000|2020-08-07 18:55:00|3248.72|3247.22|3249.72|3248.22|3250.72|3249.22|3247.72|3246.22|402
1596826800000|2020-08-07 19:00:00|3250.72|3249.22|3253.72|3252.22|3253.72|3252.22|3249.72|3248.22|1029
1596827100000|2020-08-07 19:05:00|3253.22|3251.72|3253.72|3252.22|3253.72|3252.22|3252.72|3251.22|105
1596827400000|2020-08-07 19:10:00|3251.72|3250.22|3248.22|3246.72|3253.72|3252.22|3247.72|3246.22|2448
1596827700000|2020-08-07 19:15:00|3248.72|3247.22|3251.72|3250.22|3252.22|3250.72|3248.72|3247.22|392
1596828000000|2020-08-07 19:20:00|3252.22|3250.72|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|388
1596828300000|2020-08-07 19:25:00|3253.72|3252.22|3251.72|3250.22|3254.72|3253.22|3251.72|3250.22|813
1596828600000|2020-08-07 19:30:00|3252.22|3250.72|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|771
1596828900000|2020-08-07 19:35:00|3252.22|3250.72|3254.72|3253.22|3254.72|3253.22|3251.72|3250.22|355
1596829200000|2020-08-07 19:40:00|3255.72|3254.22|3258.72|3257.22|3258.72|3257.22|3254.72|3253.22|603
1596829500000|2020-08-07 19:45:00|3257.72|3256.22|3261.72|3260.22|3261.72|3260.22|3257.72|3256.22|1020
1596829800000|2020-08-07 19:50:00|3260.72|3259.22|3260.72|3259.22|3260.72|3259.22|3257.72|3256.22|2131
1596830100000|2020-08-07 19:55:00|3261.72|3260.22|3262.72|3261.22|3263.72|3262.22|3261.72|3260.22|5148
1596830400000|2020-08-07 20:00:00|3263.47|3260.47|3261.27|3258.27|3264.17|3261.17|3260.57|3257.57|77
1596830700000|2020-08-07 20:05:00|3260.97|3257.97|3262.97|3259.97|3263.67|3260.67|3260.97|3257.97|0
1596831000000|2020-08-07 20:10:00|3262.67|3259.67|3262.77|3259.77|3263.27|3260.27|3262.27|3259.27|0
1596831300000|2020-08-07 20:15:00|3262.87|3259.87|3262.77|3259.77|3263.07|3260.07|3262.67|3259.67|0
1596831600000|2020-08-07 20:20:00|3262.67|3259.67|3262.77|3259.77|3262.87|3259.87|3262.67|3259.67|0
1596831900000|2020-08-07 20:25:00|3262.67|3259.67|3262.77|3259.77|3262.77|3259.77|3262.57|3259.57|0
1596832200000|2020-08-07 20:30:00|3262.87|3259.87|3264.07|3261.07|3264.27|3261.27|3262.57|3259.57|0
1596832500000|2020-08-07 20:35:00|3263.77|3260.77|3264.27|3261.27|3264.57|3261.57|3263.77|3260.77|0
1596832800000|2020-08-07 20:40:00|3264.57|3261.57|3264.27|3261.27|3264.57|3261.57|3264.07|3261.07|0
1596833100000|2020-08-07 20:45:00|3264.57|3261.57|3264.27|3261.27|3264.77|3261.77|3264.07|3261.07|0
1596833400000|2020-08-07 20:50:00|3264.57|3261.57|3265.07|3262.07|3265.27|3262.27|3264.27|3261.27|0
1596833700000|2020-08-07 20:55:00|3264.77|3261.77|3265.37|3262.37|3265.77|3262.77|3264.77|3261.77|0
1597010400000|2020-08-09 22:00:00|3258.77|3255.77|3259.77|3256.77|3260.27|3257.27|3257.57|3254.57|0
1597010700000|2020-08-09 22:05:00|3259.97|3256.97|3260.47|3257.47|3260.77|3257.77|3258.57|3255.57|0
1597011000000|2020-08-09 22:10:00|3260.77|3257.77|3261.97|3258.97|3261.97|3258.97|3260.77|3257.77|0
1597011300000|2020-08-09 22:15:00|3262.47|3259.47|3261.27|3258.27|3263.47|3260.47|3260.27|3257.27|0
1597011600000|2020-08-09 22:20:00|3260.97|3257.97|3255.17|3252.17|3261.27|3258.27|3254.17|3251.17|0
1597011900000|2020-08-09 22:25:00|3254.87|3251.87|3255.37|3252.37|3256.17|3253.17|3253.97|3250.97|0
1597012200000|2020-08-09 22:30:00|3255.67|3252.67|3256.77|3253.77|3257.37|3254.37|3255.37|3252.37|0
1597012500000|2020-08-09 22:35:00|3256.57|3253.57|3256.37|3253.37|3257.57|3254.57|3256.37|3253.37|0
1597012800000|2020-08-09 22:40:00|3256.57|3253.57|3257.57|3254.57|3257.87|3254.87|3256.57|3253.57|0
1597013100000|2020-08-09 22:45:00|3257.87|3254.87|3256.37|3253.37|3257.87|3254.87|3256.37|3253.37|0
1597013400000|2020-08-09 22:50:00|3256.57|3253.57|3256.87|3253.87|3257.07|3254.07|3256.37|3253.37|0
1597013700000|2020-08-09 22:55:00|3257.07|3254.07|3256.17|3253.17|3257.37|3254.37|3256.17|3253.17|0
1597014000000|2020-08-09 23:00:00|3256.37|3253.37|3256.17|3253.17|3258.07|3255.07|3255.67|3252.67|0
1597014300000|2020-08-09 23:05:00|3256.27|3253.27|3257.57|3254.57|3257.87|3254.87|3255.87|3252.87|0
1597014600000|2020-08-09 23:10:00|3257.37|3254.37|3257.87|3254.87|3258.07|3255.07|3257.37|3254.37|0
1597014900000|2020-08-09 23:15:00|3258.07|3255.07|3257.57|3254.57|3258.07|3255.07|3257.07|3254.07|0
1597015200000|2020-08-09 23:20:00|3257.47|3254.47|3257.07|3254.07|3257.57|3254.57|3256.57|3253.57|0
1597015500000|2020-08-09 23:25:00|3257.37|3254.37|3256.87|3253.87|3257.37|3254.37|3256.17|3253.17|0
1597015800000|2020-08-09 23:30:00|3256.57|3253.57|3258.67|3255.67|3258.77|3255.77|3256.57|3253.57|0
1597016100000|2020-08-09 23:35:00|3258.57|3255.57|3259.77|3256.77|3259.77|3256.77|3258.27|3255.27|0
1597016400000|2020-08-09 23:40:00|3259.97|3256.97|3259.97|3256.97|3260.67|3257.67|3259.27|3256.27|0
1597016700000|2020-08-09 23:45:00|3259.77|3256.77|3259.77|3256.77|3260.27|3257.27|3259.77|3256.77|0
1597017000000|2020-08-09 23:50:00|3259.97|3256.97|3259.97|3256.97|3260.77|3257.77|3259.27|3256.27|0
1597017300000|2020-08-09 23:55:00|3259.87|3256.87|3259.97|3256.97|3260.47|3257.47|3259.57|3256.57|0
1597017600000|2020-08-10 00:00:00|3260.17|3257.17|3260.77|3257.77|3260.77|3257.77|3259.07|3256.07|0
1597017900000|2020-08-10 00:05:00|3260.47|3257.47|3260.77|3257.77|3261.27|3258.27|3259.77|3256.77|0
1597018200000|2020-08-10 00:10:00|3260.87|3257.87|3261.97|3258.97|3262.67|3259.67|3260.77|3257.77|0
1597018500000|2020-08-10 00:15:00|3263.97|3261.97|3265.97|3263.97|3266.97|3264.97|3263.97|3261.97|222
1597018800000|2020-08-10 00:20:00|3264.97|3262.97|3263.97|3261.97|3264.97|3262.97|3262.97|3260.97|113
1597019100000|2020-08-10 00:25:00|||||||||63
1597019400000|2020-08-10 00:30:00|3264.97|3262.97|3263.97|3261.97|3264.97|3262.97|3263.97|3261.97|59
1597019700000|2020-08-10 00:35:00|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|3261.97|3259.97|269
1597020000000|2020-08-10 00:40:00|3262.47|3260.47|3262.97|3260.97|3262.97|3260.97|3261.97|3259.97|41
1597020300000|2020-08-10 00:45:00|3263.97|3261.97|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|127
1597020600000|2020-08-10 00:50:00|3264.47|3262.47|3263.97|3261.97|3264.97|3262.97|3263.97|3261.97|46
1597020900000|2020-08-10 00:55:00|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|48
1597021200000|2020-08-10 01:00:00|3261.97|3259.97|3259.97|3257.97|3261.97|3259.97|3259.97|3257.97|199
1597021500000|2020-08-10 01:05:00|3260.97|3258.97|3259.97|3257.97|3260.97|3258.97|3259.97|3257.97|49
1597021800000|2020-08-10 01:10:00|3260.97|3258.97|3261.97|3259.97|3262.97|3260.97|3259.97|3257.97|201
1597022100000|2020-08-10 01:15:00|3262.97|3260.97|3259.97|3257.97|3262.97|3260.97|3259.97|3257.97|198
1597022400000|2020-08-10 01:20:00|3258.97|3256.97|3258.97|3256.97|3258.97|3256.97|3258.47|3256.47|124
1597022700000|2020-08-10 01:25:00|3259.97|3257.97|3261.97|3259.97|3261.97|3259.97|3259.97|3257.97|131
1597023000000|2020-08-10 01:30:00|3260.97|3258.97|3262.97|3260.97|3262.97|3260.97|3259.97|3257.97|259
1597023300000|2020-08-10 01:35:00|3263.47|3261.47|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|349
1597023600000|2020-08-10 01:40:00|3262.97|3260.97|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|122
1597023900000|2020-08-10 01:45:00|3263.47|3261.47|3262.97|3260.97|3263.47|3261.47|3260.97|3258.97|479
1597024200000|2020-08-10 01:50:00|3263.97|3261.97|3260.97|3258.97|3263.97|3261.97|3260.47|3258.47|229
1597024500000|2020-08-10 01:55:00|3261.47|3259.47|3261.97|3259.97|3262.97|3260.97|3261.47|3259.47|161
1597024800000|2020-08-10 02:00:00|3260.97|3258.97|3262.97|3260.97|3263.97|3261.97|3260.97|3258.97|121
1597025100000|2020-08-10 02:05:00|3262.47|3260.47|3264.97|3262.97|3264.97|3262.97|3262.47|3260.47|270
1597025400000|2020-08-10 02:10:00|3265.97|3263.97|3265.97|3263.97|3265.97|3263.97|3265.97|3263.97|252
1597025700000|2020-08-10 02:15:00|3266.97|3264.97|3266.47|3264.47|3267.97|3265.97|3265.97|3263.97|693
1597026000000|2020-08-10 02:20:00|3266.97|3264.97|3265.47|3263.47|3266.97|3264.97|3265.47|3263.47|89
1597026300000|2020-08-10 02:25:00|3264.97|3262.97|3265.97|3263.97|3265.97|3263.97|3264.97|3262.97|37
1597026600000|2020-08-10 02:30:00|3266.97|3264.97|3265.97|3263.97|3267.97|3265.97|3265.97|3263.97|175
1597026900000|2020-08-10 02:35:00|3264.97|3262.97|3264.97|3262.97|3265.97|3263.97|3264.97|3262.97|196
1597027200000|2020-08-10 02:40:00|3265.47|3263.47|3265.97|3263.97|3266.97|3264.97|3264.97|3262.97|130
1597027500000|2020-08-10 02:45:00|3264.97|3262.97|3264.97|3262.97|3264.97|3262.97|3263.97|3261.97|155
1597027800000|2020-08-10 02:50:00|3265.97|3263.97|3266.97|3264.97|3267.97|3265.97|3265.97|3263.97|301
1597028100000|2020-08-10 02:55:00|3267.47|3265.47|3267.97|3265.97|3268.97|3266.97|3267.47|3265.47|112
1597028400000|2020-08-10 03:00:00|3268.97|3266.97|3266.97|3264.97|3268.97|3266.97|3266.97|3264.97|299
1597028700000|2020-08-10 03:05:00|3267.47|3265.47|3267.97|3265.97|3267.97|3265.97|3266.97|3264.97|127
1597029000000|2020-08-10 03:10:00|3266.97|3264.97|3267.97|3265.97|3268.97|3266.97|3266.97|3264.97|112
1597029300000|2020-08-10 03:15:00|3268.47|3266.47|3268.47|3266.47|3268.97|3266.97|3267.97|3265.97|85
1597029600000|2020-08-10 03:20:00|3267.97|3265.97|3269.97|3267.97|3269.97|3267.97|3267.97|3265.97|117
1597029900000|2020-08-10 03:25:00|3269.47|3267.47|3269.97|3267.97|3269.97|3267.97|3268.97|3266.97|191
1597030200000|2020-08-10 03:30:00|3270.97|3268.97|3269.97|3267.97|3270.97|3268.97|3269.97|3267.97|152
1597030500000|2020-08-10 03:35:00|3269.47|3267.47|3268.97|3266.97|3269.47|3267.47|3268.97|3266.97|66
1597030800000|2020-08-10 03:40:00|3269.47|3267.47|3269.97|3267.97|3269.97|3267.97|3269.47|3267.47|43
1597031400000|2020-08-10 03:50:00|3270.97|3268.97|3270.97|3268.97|3271.97|3269.97|3270.97|3268.97|234
1597031700000|2020-08-10 03:55:00|||||||||12
1597032000000|2020-08-10 04:00:00|3269.97|3267.97|3270.97|3268.97|3270.97|3268.97|3269.97|3267.97|222
1597032300000|2020-08-10 04:05:00|3271.97|3269.97|3270.97|3268.97|3271.97|3269.97|3270.97|3268.97|92
1597032600000|2020-08-10 04:10:00|||||||||5
1597032900000|2020-08-10 04:15:00|3269.97|3267.97|3270.97|3268.97|3271.97|3269.97|3269.97|3267.97|257
1597033200000|2020-08-10 04:20:00|3271.97|3269.97|3271.97|3269.97|3272.97|3270.97|3271.97|3269.97|97
1597033500000|2020-08-10 04:25:00|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|78
1597033800000|2020-08-10 04:30:00|3273.97|3271.97|3272.97|3270.97|3273.97|3271.97|3272.97|3270.97|82
1597034100000|2020-08-10 04:35:00|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|18
1597034400000|2020-08-10 04:40:00|3273.47|3271.47|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|94
1597034700000|2020-08-10 04:45:00|3272.97|3270.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|197
1597035000000|2020-08-10 04:50:00|3272.97|3270.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|61
1597035300000|2020-08-10 04:55:00|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|53
1597035600000|2020-08-10 05:00:00|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|132
1597035900000|2020-08-10 05:05:00|3274.97|3272.97|3273.97|3271.97|3274.97|3272.97|3273.97|3271.97|165
1597036200000|2020-08-10 05:10:00|3274.97|3272.97|3274.97|3272.97|3274.97|3272.97|3273.97|3271.97|121
1597036500000|2020-08-10 05:15:00|3273.97|3271.97|3274.97|3272.97|3274.97|3272.97|3273.97|3271.97|151
1597036800000|2020-08-10 05:20:00|3275.97|3273.97|3278.97|3276.97|3278.97|3276.97|3275.97|3273.97|593
1597037100000|2020-08-10 05:25:00|3277.97|3275.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|382
1597037400000|2020-08-10 05:30:00|3278.97|3276.97|3277.97|3275.97|3278.97|3276.97|3276.97|3274.97|410
1597037700000|2020-08-10 05:35:00|3276.97|3274.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|359
1597038000000|2020-08-10 05:40:00|3276.97|3274.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|199
1597038300000|2020-08-10 05:45:00|3278.97|3276.97|3276.97|3274.97|3278.97|3276.97|3275.97|3273.97|584
1597038600000|2020-08-10 05:50:00|3275.97|3273.97|3277.97|3275.97|3279.97|3277.97|3275.97|3273.97|743
1597038900000|2020-08-10 05:55:00|3278.97|3276.97|3277.47|3275.47|3278.97|3276.97|3276.97|3274.97|484
1597039200000|2020-08-10 06:00:00|3277.22|3275.72|3274.72|3273.22|3277.72|3276.22|3272.72|3271.22|1854
1597039500000|2020-08-10 06:05:00|3273.72|3272.22|3274.72|3273.22|3275.72|3274.22|3272.72|3271.22|1541
1597039800000|2020-08-10 06:10:00|3273.72|3272.22|3274.72|3273.22|3275.72|3274.22|3272.72|3271.22|1902
1597040100000|2020-08-10 06:15:00|3274.22|3272.72|3275.72|3274.22|3275.72|3274.22|3272.72|3271.22|1020
1597040400000|2020-08-10 06:20:00|3276.72|3275.22|3275.72|3274.22|3276.72|3275.22|3275.72|3274.22|562
1597040700000|2020-08-10 06:25:00|3274.72|3273.22|3272.72|3271.22|3274.72|3273.22|3271.72|3270.22|1538
1597041000000|2020-08-10 06:30:00|3273.72|3272.22|3270.72|3269.22|3273.72|3272.22|3270.72|3269.22|876
1597041300000|2020-08-10 06:35:00|3271.72|3270.22|3271.72|3270.22|3272.22|3270.72|3270.22|3268.72|1709
1597041600000|2020-08-10 06:40:00|3270.72|3269.22|3271.72|3270.22|3271.72|3270.22|3269.72|3268.22|614
1597041900000|2020-08-10 06:45:00|3272.72|3271.22|3272.72|3271.22|3272.72|3271.22|3271.72|3270.22|389
1597042200000|2020-08-10 06:50:00|3272.22|3270.72|3270.72|3269.22|3272.72|3271.22|3270.72|3269.22|322
1597042500000|2020-08-10 06:55:00|3269.72|3268.22|3269.72|3268.22|3270.72|3269.22|3268.72|3267.22|1034
1597042800000|2020-08-10 07:00:00|3268.72|3267.22|3260.72|3259.22|3270.72|3269.22|3255.72|3254.22|15746
1597043100000|2020-08-10 07:05:00|3259.72|3258.22|3259.72|3258.22|3262.72|3261.22|3255.72|3254.22|6579
1597043400000|2020-08-10 07:10:00|3260.72|3259.22|3261.72|3260.22|3264.72|3263.22|3259.72|3258.22|4463
1597043700000|2020-08-10 07:15:00|3260.72|3259.22|3270.72|3269.22|3271.72|3270.22|3259.72|3258.22|5641
1597044000000|2020-08-10 07:20:00|3269.72|3268.22|3275.72|3274.22|3277.72|3276.22|3269.72|3268.22|6818
1597044300000|2020-08-10 07:25:00|3276.72|3275.22|3272.72|3271.22|3277.72|3276.22|3268.72|3267.22|6048
1597044600000|2020-08-10 07:30:00|3273.72|3272.22|3273.72|3272.22|3276.72|3275.22|3271.72|3270.22|3308
1597044900000|2020-08-10 07:35:00|3272.72|3271.22|3271.72|3270.22|3274.72|3273.22|3269.72|3268.22|2781
1597045200000|2020-08-10 07:40:00|3271.4|3269.9|3267.4|3265.9|3273.4|3271.9|3264.4|3262.9|4968
1597045500000|2020-08-10 07:45:00|3267.9|3266.4|3268.4|3266.9|3269.4|3267.9|3265.4|3263.9|1745
1597045800000|2020-08-10 07:50:00|3267.4|3265.9|3260.4|3258.9|3269.4|3267.9|3258.4|3256.9|3775
1597046100000|2020-08-10 07:55:00|3259.4|3257.9|3261.4|3259.9|3263.4|3261.9|3257.4|3255.9|5914
1597046400000|2020-08-10 08:00:00|3260.4|3258.9|3260.4|3258.9|3263.4|3261.9|3259.4|3257.9|2505
1597046700000|2020-08-10 08:05:00|3261.4|3259.9|3252.4|3250.9|3261.4|3259.9|3249.4|3247.9|5459
1597047000000|2020-08-10 08:10:00|3251.4|3249.9|3248.4|3246.9|3252.4|3250.9|3247.4|3245.9|4747
1597047300000|2020-08-10 08:15:00|3247.4|3245.9|3252.4|3250.9|3252.4|3250.9|3246.4|3244.9|5206
1597047600000|2020-08-10 08:20:00|3251.4|3249.9|3245.4|3243.9|3252.4|3250.9|3242.4|3240.9|5878
1597047900000|2020-08-10 08:25:00|3244.4|3242.9|3243.4|3241.9|3244.4|3242.9|3242.4|3240.9|2695
1597048200000|2020-08-10 08:30:00|3242.4|3240.9|3247.4|3245.9|3247.4|3245.9|3241.4|3239.9|5816
1597048500000|2020-08-10 08:35:00|3246.4|3244.9|3248.4|3246.9|3250.4|3248.9|3245.4|3243.9|2844
1597048800000|2020-08-10 08:40:00|3249.4|3247.9|3241.4|3239.9|3250.4|3248.9|3239.4|3237.9|3997
1597049100000|2020-08-10 08:45:00|3242.4|3240.9|3246.4|3244.9|3247.4|3245.9|3240.4|3238.9|3483
1597049400000|2020-08-10 08:50:00|3247.4|3245.9|3249.4|3247.9|3251.4|3249.9|3244.4|3242.9|5185
1597049700000|2020-08-10 08:55:00|3248.4|3246.9|3249.4|3247.9|3249.4|3247.9|3247.4|3245.9|2069
1597050000000|2020-08-10 09:00:00|3248.4|3246.9|3249.4|3247.9|3249.4|3247.9|3247.4|3245.9|2520
1597050300000|2020-08-10 09:05:00|3250.4|3248.9|3256.4|3254.9|3256.4|3254.9|3250.4|3248.9|3939
1597050600000|2020-08-10 09:10:00|3257.4|3255.9|3257.4|3255.9|3258.4|3256.9|3256.4|3254.9|2750
1597050900000|2020-08-10 09:15:00|3256.4|3254.9|3256.4|3254.9|3258.4|3256.9|3254.4|3252.9|2157
1597051200000|2020-08-10 09:20:00|3257.4|3255.9|3260.4|3258.9|3260.4|3258.9|3257.4|3255.9|3385
1597051500000|2020-08-10 09:25:00|3261.4|3259.9|3259.4|3257.9|3263.4|3261.9|3258.4|3256.9|4932
1597051800000|2020-08-10 09:30:00|3260.4|3258.9|3256.4|3254.9|3260.4|3258.9|3256.4|3254.9|1655
1597052100000|2020-08-10 09:35:00|3255.4|3253.9|3255.4|3253.9|3256.4|3254.9|3254.4|3252.9|1746
1597052400000|2020-08-10 09:40:00|3256.4|3254.9|3255.4|3253.9|3259.4|3257.9|3255.4|3253.9|2195
1597052700000|2020-08-10 09:45:00|3256.4|3254.9|3260.4|3258.9|3260.4|3258.9|3256.4|3254.9|2866
1597053000000|2020-08-10 09:50:00|3259.4|3257.9|3261.4|3259.9|3262.4|3260.9|3258.4|3256.9|3354
1597053300000|2020-08-10 09:55:00|3260.4|3258.9|3261.4|3259.9|3261.4|3259.9|3260.4|3258.9|2605
1597053600000|2020-08-10 10:00:00|3262.4|3260.9|3260.4|3258.9|3262.4|3260.9|3259.4|3257.9|5490
1597053900000|2020-08-10 10:05:00|3259.4|3257.9|3260.4|3258.9|3260.4|3258.9|3257.4|3255.9|1756
1597054200000|2020-08-10 10:10:00|3259.4|3257.9|3259.4|3257.9|3260.4|3258.9|3258.4|3256.9|2113
1597054500000|2020-08-10 10:15:00|3260.4|3258.9|3258.4|3256.9|3260.4|3258.9|3256.4|3254.9|2065
1597054800000|2020-08-10 10:20:00|3259.4|3257.9|3259.4|3257.9|3260.4|3258.9|3258.4|3256.9|1606
1597055100000|2020-08-10 10:25:00|3260.4|3258.9|3262.4|3260.9|3263.4|3261.9|3260.4|3258.9|1825
1597055400000|2020-08-10 10:30:00|3263.4|3261.9|3269.4|3267.9|3271.4|3269.9|3263.4|3261.9|5573
1597055700000|2020-08-10 10:35:00|3270.4|3268.9|3268.4|3266.9|3270.4|3268.9|3267.4|3265.9|2430
1597056000000|2020-08-10 10:40:00|3268.9|3267.4|3268.4|3266.9|3269.4|3267.9|3267.4|3265.9|824
1597056300000|2020-08-10 10:45:00|3267.4|3265.9|3266.4|3264.9|3269.4|3267.9|3266.4|3264.9|1530
1597056600000|2020-08-10 10:50:00|3267.4|3265.9|3269.4|3267.9|3270.4|3268.9|3267.4|3265.9|5985
1597056900000|2020-08-10 10:55:00|3268.4|3266.9|3269.4|3267.9|3269.4|3267.9|3267.4|3265.9|501
1597057200000|2020-08-10 11:00:00|3268.4|3266.9|3268.4|3266.9|3269.4|3267.9|3267.4|3265.9|2179
1597057500000|2020-08-10 11:05:00|3267.9|3266.4|3265.4|3263.9|3268.4|3266.9|3265.4|3263.9|1878
1597057800000|2020-08-10 11:10:00|3264.4|3262.9|3265.4|3263.9|3265.4|3263.9|3264.4|3262.9|1184
1597058100000|2020-08-10 11:15:00|3264.4|3262.9|3264.4|3262.9|3265.4|3263.9|3263.4|3261.9|1364
1597058400000|2020-08-10 11:20:00|3263.4|3261.9|3265.4|3263.9|3265.4|3263.9|3263.4|3261.9|1376
1597058700000|2020-08-10 11:25:00|3266.4|3264.9|3265.4|3263.9|3266.4|3264.9|3264.4|3262.9|1060
1597059000000|2020-08-10 11:30:00|3264.4|3262.9|3262.4|3260.9|3264.4|3262.9|3262.4|3260.9|1332
1597059300000|2020-08-10 11:35:00|3263.4|3261.9|3261.4|3259.9|3263.4|3261.9|3260.4|3258.9|2258
1597059600000|2020-08-10 11:40:00|3261.1|3259.6|3263.1|3261.6|3264.1|3262.6|3261.1|3259.6|1107
1597059900000|2020-08-10 11:45:00|3264.1|3262.6|3259.1|3257.6|3264.1|3262.6|3259.1|3257.6|1215
1597060200000|2020-08-10 11:50:00|3260.1|3258.6|3262.1|3260.6|3262.1|3260.6|3259.1|3257.6|8127
1597060500000|2020-08-10 11:55:00|3263.1|3261.6|3262.6|3261.1|3263.1|3261.6|3262.1|3260.6|793
1597060800000|2020-08-10 12:00:00|3262.1|3260.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|470
1597061100000|2020-08-10 12:05:00|3263.1|3261.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|1121
1597061400000|2020-08-10 12:10:00|3263.1|3261.6|3260.1|3258.6|3263.1|3261.6|3260.1|3258.6|849
1597061700000|2020-08-10 12:15:00|3259.1|3257.6|3261.1|3259.6|3261.1|3259.6|3259.1|3257.6|856
1597062000000|2020-08-10 12:20:00|3262.1|3260.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|856
1597062300000|2020-08-10 12:25:00|3261.1|3259.6|3260.1|3258.6|3262.1|3260.6|3260.1|3258.6|596
1597062600000|2020-08-10 12:30:00|3259.1|3257.6|3258.1|3256.6|3259.1|3257.6|3257.1|3255.6|974
1597062900000|2020-08-10 12:35:00|3257.1|3255.6|3258.1|3256.6|3259.1|3257.6|3256.1|3254.6|1379
1597063200000|2020-08-10 12:40:00|3259.1|3257.6|3260.1|3258.6|3260.1|3258.6|3258.1|3256.6|961
1597063500000|2020-08-10 12:45:00|3261.1|3259.6|3260.1|3258.6|3261.1|3259.6|3259.1|3257.6|1895
1597063800000|2020-08-10 12:50:00|3261.1|3259.6|3262.1|3260.6|3262.1|3260.6|3260.1|3258.6|1066
1597064100000|2020-08-10 12:55:00|3261.1|3259.6|3263.1|3261.6|3265.1|3263.6|3261.1|3259.6|2549
1597064400000|2020-08-10 13:00:00|3264.1|3262.6|3262.1|3260.6|3264.1|3262.6|3262.1|3260.6|952
1597064700000|2020-08-10 13:05:00|3263.1|3261.6|3261.1|3259.6|3263.1|3261.6|3260.1|3258.6|1391
1597065000000|2020-08-10 13:10:00|3262.1|3260.6|3261.1|3259.6|3262.1|3260.6|3261.1|3259.6|1625
1597065300000|2020-08-10 13:15:00|3262.1|3260.6|3261.1|3259.6|3262.1|3260.6|3261.1|3259.6|1278
1597065600000|2020-08-10 13:20:00|3262.1|3260.6|3263.1|3261.6|3263.1|3261.6|3262.1|3260.6|1274
1597065900000|2020-08-10 13:25:00|3264.1|3262.6|3267.1|3265.6|3268.1|3266.6|3264.1|3262.6|1890
1597066200000|2020-08-10 13:30:00|3268.1|3266.6|3269.1|3267.6|3269.1|3267.6|3267.1|3265.6|6024
1597066500000|2020-08-10 13:35:00|3270.1|3268.6|3270.1|3268.6|3273.1|3271.6|3269.1|3267.6|4633
1597066800000|2020-08-10 13:40:00|3271.1|3269.6|3270.1|3268.6|3271.1|3269.6|3269.1|3267.6|3358
1597067100000|2020-08-10 13:45:00|3271.1|3269.6|3267.1|3265.6|3271.1|3269.6|3266.1|3264.6|2586
1597067400000|2020-08-10 13:50:00|3266.1|3264.6|3263.1|3261.6|3267.1|3265.6|3263.1|3261.6|3756
1597067700000|2020-08-10 13:55:00|3264.1|3262.6|3263.1|3261.6|3265.1|3263.6|3263.1|3261.6|2573
1597068000000|2020-08-10 14:00:00|3262.1|3260.6|3259.1|3257.6|3263.1|3261.6|3259.1|3257.6|2642
1597068300000|2020-08-10 14:05:00|3258.1|3256.6|3260.1|3258.6|3262.1|3260.6|3258.1|3256.6|3403
1597068600000|2020-08-10 14:10:00|3260.42|3258.92|3263.42|3261.92|3263.42|3261.92|3259.42|3257.92|1957
1597068900000|2020-08-10 14:15:00|3264.42|3262.92|3266.42|3264.92|3266.42|3264.92|3263.42|3261.92|1401
1597069200000|2020-08-10 14:20:00|3265.42|3263.92|3263.42|3261.92|3266.42|3264.92|3262.42|3260.92|2671
1597069500000|2020-08-10 14:25:00|3264.42|3262.92|3268.42|3266.92|3269.42|3267.92|3263.42|3261.92|2749
1597069800000|2020-08-10 14:30:00|3267.42|3265.92|3265.42|3263.92|3268.42|3266.92|3265.42|3263.92|3425
1597070100000|2020-08-10 14:35:00|3266.42|3264.92|3262.42|3260.92|3267.42|3265.92|3262.42|3260.92|2537
1597070400000|2020-08-10 14:40:00|3263.42|3261.92|3262.42|3260.92|3263.42|3261.92|3262.42|3260.92|1254
1597070700000|2020-08-10 14:45:00|3261.42|3259.92|3258.42|3256.92|3261.42|3259.92|3257.42|3255.92|3814
1597071000000|2020-08-10 14:50:00|3257.42|3255.92|3254.42|3252.92|3257.42|3255.92|3252.42|3250.92|7043
1597071300000|2020-08-10 14:55:00|3255.42|3253.92|3251.42|3249.92|3256.42|3254.92|3251.42|3249.92|6620
1597071600000|2020-08-10 15:00:00|3252.42|3250.92|3255.42|3253.92|3255.42|3253.92|3250.42|3248.92|5711
1597071900000|2020-08-10 15:05:00|3254.42|3252.92|3256.42|3254.92|3257.42|3255.92|3253.42|3251.92|3715
1597072200000|2020-08-10 15:10:00|3257.42|3255.92|3258.42|3256.92|3258.42|3256.92|3256.42|3254.92|4286
1597072500000|2020-08-10 15:15:00|3259.42|3257.92|3258.42|3256.92|3259.42|3257.92|3257.42|3255.92|4565
1597072800000|2020-08-10 15:20:00|3257.42|3255.92|3259.42|3257.92|3259.42|3257.92|3257.42|3255.92|3566
1597073100000|2020-08-10 15:25:00|3258.42|3256.92|3258.42|3256.92|3260.42|3258.92|3258.42|3256.92|12032
1597073400000|2020-08-10 15:30:00|3259.42|3257.92|3261.42|3259.92|3263.42|3261.92|3258.42|3256.92|28819
1597073700000|2020-08-10 15:35:00|3261.92|3260.42|3260.42|3258.92|3263.42|3261.92|3260.42|3258.92|15989
1597074000000|2020-08-10 15:40:00|3261.42|3259.92|3262.42|3260.92|3263.42|3261.92|3260.42|3258.92|5590
1597074300000|2020-08-10 15:45:00|3261.42|3259.92|3262.42|3260.92|3263.42|3261.92|3259.42|3257.92|5020
1597074600000|2020-08-10 15:50:00|3263.42|3261.92|3266.42|3264.92|3266.42|3264.92|3262.42|3260.92|3900
1597074900000|2020-08-10 15:55:00|3267.42|3265.92|3267.42|3265.92|3267.42|3265.92|3266.42|3264.92|4463
1597075200000|2020-08-10 16:00:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3266.42|3264.92|2535
1597075500000|2020-08-10 16:05:00|3265.42|3263.92|3264.42|3262.92|3266.42|3264.92|3264.42|3262.92|2321
1597075800000|2020-08-10 16:10:00|3263.42|3261.92|3263.42|3261.92|3264.42|3262.92|3263.42|3261.92|1410
1597076100000|2020-08-10 16:15:00|3264.42|3262.92|3262.42|3260.92|3264.42|3262.92|3262.42|3260.92|2578
1597076400000|2020-08-10 16:20:00|3263.42|3261.92|3262.42|3260.92|3263.42|3261.92|3261.42|3259.92|1510
1597076700000|2020-08-10 16:25:00|3263.42|3261.92|3260.42|3258.92|3263.42|3261.92|3260.42|3258.92|1130
1597077000000|2020-08-10 16:30:00|3261.42|3259.92|3262.42|3260.92|3262.42|3260.92|3259.42|3257.92|2033
1597077300000|2020-08-10 16:35:00|3263.42|3261.92|3263.42|3261.92|3264.42|3262.92|3263.42|3261.92|1385
1597077600000|2020-08-10 16:40:00|3264.42|3262.92|3267.42|3265.92|3267.42|3265.92|3264.42|3262.92|1004
1597077900000|2020-08-10 16:45:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3265.42|3263.92|1538
1597078200000|2020-08-10 16:50:00|3265.42|3263.92|3266.42|3264.92|3266.42|3264.92|3265.42|3263.92|631
1597078500000|2020-08-10 16:55:00|3267.42|3265.92|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|441
1597078800000|2020-08-10 17:00:00|3267.42|3265.92|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|263
1597079100000|2020-08-10 17:05:00|3265.42|3263.92|3269.42|3267.92|3269.42|3267.92|3265.42|3263.92|2009
1597079400000|2020-08-10 17:10:00|3268.42|3266.92|3267.42|3265.92|3269.42|3267.92|3266.42|3264.92|1079
1597079700000|2020-08-10 17:15:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3265.42|3263.92|595
1597080000000|2020-08-10 17:20:00|3265.42|3263.92|3266.42|3264.92|3267.42|3265.92|3265.42|3263.92|808
1597080300000|2020-08-10 17:25:00|3265.42|3263.92|3267.42|3265.92|3267.42|3265.92|3265.42|3263.92|327
1597080600000|2020-08-10 17:30:00|3266.92|3265.42|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|453
1597080900000|2020-08-10 17:35:00|3267.42|3265.92|3270.42|3268.92|3270.42|3268.92|3266.42|3264.92|2424
1597081200000|2020-08-10 17:40:00|3271.42|3269.92|3270.42|3268.92|3272.42|3270.92|3270.42|3268.92|3820
1597081500000|2020-08-10 17:45:00|3269.42|3267.92|3268.42|3266.92|3270.42|3268.92|3268.42|3266.92|513
1597081800000|2020-08-10 17:50:00|3267.42|3265.92|3269.42|3267.92|3269.42|3267.92|3267.42|3265.92|435
1597082100000|2020-08-10 17:55:00|3268.42|3266.92|3269.42|3267.92|3269.42|3267.92|3267.42|3265.92|278
1597082400000|2020-08-10 18:00:00|3270.42|3268.92|3271.42|3269.92|3272.42|3270.92|3270.42|3268.92|372
1597082700000|2020-08-10 18:05:00|3270.42|3268.92|3270.42|3268.92|3271.42|3269.92|3270.42|3268.92|173
1597083000000|2020-08-10 18:10:00|3269.92|3268.42|3269.42|3267.92|3270.42|3268.92|3268.42|3266.92|398
1597083300000|2020-08-10 18:15:00|3270.42|3268.92|3270.42|3268.92|3270.42|3268.92|3269.42|3267.92|691
1597083600000|2020-08-10 18:20:00|3269.92|3268.42|3270.42|3268.92|3271.42|3269.92|3269.42|3267.92|500
1597083900000|2020-08-10 18:25:00|3270.92|3269.42|3271.42|3269.92|3271.42|3269.92|3269.42|3267.92|871
1597084200000|2020-08-10 18:30:00|3272.42|3270.92|3272.42|3270.92|3272.42|3270.92|3271.42|3269.92|182
1597084500000|2020-08-10 18:35:00|3271.42|3269.92|3270.42|3268.92|3272.42|3270.92|3270.42|3268.92|406
1597084800000|2020-08-10 18:40:00|3271.42|3269.92|3270.42|3268.92|3271.42|3269.92|3270.42|3268.92|524
1597085100000|2020-08-10 18:45:00|3269.42|3267.92|3270.42|3268.92|3270.42|3268.92|3268.42|3266.92|783
1597085400000|2020-08-10 18:50:00|3271.42|3269.92|3272.42|3270.92|3272.42|3270.92|3271.42|3269.92|324
1597085700000|2020-08-10 18:55:00|3273.42|3271.92|3273.42|3271.92|3273.42|3271.92|3272.42|3270.92|320
1597086000000|2020-08-10 19:00:00|3272.42|3270.92|3275.42|3273.92|3276.42|3274.92|3272.42|3270.92|1848
1597086300000|2020-08-10 19:05:00|3276.42|3274.92|3275.42|3273.92|3276.42|3274.92|3275.42|3273.92|286
1597086600000|2020-08-10 19:10:00|3275.92|3274.42|3274.42|3272.92|3275.92|3274.42|3274.42|3272.92|908
1597086900000|2020-08-10 19:15:00|3273.42|3271.92|3274.42|3272.92|3274.42|3272.92|3273.42|3271.92|398
1597087200000|2020-08-10 19:20:00|3275.42|3273.92|3275.42|3273.92|3276.42|3274.92|3274.42|3272.92|1378
1597087500000|2020-08-10 19:25:00|3275.92|3274.42|3274.42|3272.92|3276.42|3274.92|3273.42|3271.92|1070
1597087800000|2020-08-10 19:30:00|3275.42|3273.92|3275.42|3273.92|3276.42|3274.92|3274.42|3272.92|1916
1597088100000|2020-08-10 19:35:00|3276.42|3274.92|3274.42|3272.92|3276.42|3274.92|3273.92|3272.42|1683
1597088400000|2020-08-10 19:40:00|3274.92|3273.42|3273.42|3271.92|3275.42|3273.92|3273.42|3271.92|1157
1597088700000|2020-08-10 19:45:00|3274.42|3272.92|3272.42|3270.92|3274.42|3272.92|3272.42|3270.92|1050
1597089000000|2020-08-10 19:50:00|3272.92|3271.42|3274.42|3272.92|3274.42|3272.92|3272.42|3270.92|1926
1597089300000|2020-08-10 19:55:00|3275.42|3273.92|3277.42|3275.92|3277.42|3275.92|3274.42|3272.92|4884
1597089600000|2020-08-10 20:00:00|3279.17|3276.17|3276.47|3273.47|3279.17|3276.17|3276.47|3273.47|103
1597089900000|2020-08-10 20:05:00|3276.67|3273.67|3276.57|3273.57|3277.67|3274.67|3276.47|3273.47|0
1597090200000|2020-08-10 20:10:00|3276.47|3273.47|3276.17|3273.17|3276.87|3273.87|3274.27|3271.27|0
1597090500000|2020-08-10 20:15:00|3276.37|3273.37|3276.57|3273.57|3276.57|3273.57|3275.97|3272.97|0
1597090800000|2020-08-10 20:20:00|3276.67|3273.67|3276.57|3273.57|3276.67|3273.67|3276.57|3273.57|0
1597091100000|2020-08-10 20:25:00|3276.77|3273.77|3276.67|3273.67|3276.77|3273.77|3276.57|3273.57|0
1597091400000|2020-08-10 20:30:00|3276.57|3273.57|3277.07|3274.07|3277.27|3274.27|3276.07|3273.07|0
1597091700000|2020-08-10 20:35:00|3277.27|3274.27|3277.27|3274.27|3277.57|3274.57|3276.87|3273.87|0
1597092000000|2020-08-10 20:40:00|3277.07|3274.07|3276.87|3273.87|3277.57|3274.57|3276.87|3273.87|0
1597092300000|2020-08-10 20:45:00|3277.07|3274.07|3277.07|3274.07|3277.27|3274.27|3276.87|3273.87|0
1597092600000|2020-08-10 20:50:00|3276.87|3273.87|3277.07|3274.07|3277.77|3274.77|3276.87|3273.87|0
1597092900000|2020-08-10 20:55:00|3276.87|3273.87|3276.67|3273.67|3277.57|3274.57|3276.37|3273.37|0
1597093200000|2020-08-10 21:00:00|3276.77|3273.77|3276.77|3273.77|3276.77|3273.77|3276.77|3273.77|0
1597093500000|2020-08-10 21:05:00|3276.67|3273.67|3276.77|3273.77|3276.87|3273.87|3276.67|3273.67|0
1597093800000|2020-08-10 21:10:00|3276.67|3273.67|3276.47|3273.47|3276.87|3273.87|3276.47|3273.47|0
1597094100000|2020-08-10 21:15:00|3276.57|3273.57|3276.47|3273.47|3276.57|3273.57|3276.47|3273.47|0
1597094400000|2020-08-10 21:20:00|3276.57|3273.57|3277.47|3274.47|3277.47|3274.47|3276.57|3273.57|0
1597094700000|2020-08-10 21:25:00|3277.67|3274.67|3277.27|3274.27|3277.77|3274.77|3277.17|3274.17|0
1597095000000|2020-08-10 21:30:00|3277.17|3274.17|3277.47|3274.47|3277.57|3274.57|3277.17|3274.17|0
1597095600000|2020-08-10 21:40:00|3277.37|3274.37|3277.27|3274.27|3277.47|3274.47|3277.27|3274.27|0
1597095900000|2020-08-10 21:45:00|3277.17|3274.17|3277.17|3274.17|3277.17|3274.17|3277.07|3274.07|0
1597096200000|2020-08-10 21:50:00|3277.07|3274.07|3276.17|3273.17|3277.17|3274.17|3276.07|3273.07|0
1597096500000|2020-08-10 21:55:00|3276.07|3273.07|3275.07|3272.07|3276.17|3273.17|3274.97|3271.97|0
1597096800000|2020-08-10 22:00:00|3274.17|3271.17|3274.87|3271.87|3275.87|3272.87|3273.37|3270.37|0
1597097100000|2020-08-10 22:05:00|3274.97|3271.97|3275.47|3272.47|3275.47|3272.47|3274.77|3271.77|0
1597097400000|2020-08-10 22:10:00|3275.27|3272.27|3274.27|3271.27|3275.27|3272.27|3274.07|3271.07|0
1597097700000|2020-08-10 22:15:00|3274.07|3271.07|3274.97|3271.97|3275.27|3272.27|3273.77|3270.77|0
1597098000000|2020-08-10 22:20:00|3275.27|3272.27|3274.97|3271.97|3275.47|3272.47|3274.77|3271.77|0
1597098300000|2020-08-10 22:25:00|3275.27|3272.27|3275.47|3272.47|3275.77|3272.77|3274.97|3271.97|0
1597098600000|2020-08-10 22:30:00|3275.27|3272.27|3274.97|3271.97|3275.47|3272.47|3274.77|3271.77|0
1597098900000|2020-08-10 22:35:00|3274.87|3271.87|3275.47|3272.47|3275.77|3272.77|3274.87|3271.87|0
1597099200000|2020-08-10 22:40:00|3275.27|3272.27|3274.27|3271.27|3275.27|3272.27|3274.27|3271.27|0
1597099500000|2020-08-10 22:45:00|3274.37|3271.37|3273.57|3270.57|3274.47|3271.47|3273.27|3270.27|0
1597099800000|2020-08-10 22:50:00|3273.77|3270.77|3272.77|3269.77|3273.77|3270.77|3272.07|3269.07|0
1597100100000|2020-08-10 22:55:00|3272.67|3269.67|3272.77|3269.77|3272.97|3269.97|3272.07|3269.07|0
1597100400000|2020-08-10 23:00:00|3272.57|3269.57|3272.77|3269.77|3272.77|3269.77|3271.67|3268.67|0
1597100700000|2020-08-10 23:05:00|3273.07|3270.07|3272.27|3269.27|3273.07|3270.07|3271.67|3268.67|0
1597101000000|2020-08-10 23:10:00|3272.47|3269.47|3272.27|3269.27|3272.57|3269.57|3271.87|3268.87|0
1597101300000|2020-08-10 23:15:00|3272.07|3269.07|3272.07|3269.07|3272.77|3269.77|3271.57|3268.57|0
1597101600000|2020-08-10 23:20:00|3272.77|3269.77|3273.07|3270.07|3273.57|3270.57|3272.77|3269.77|0
1597101900000|2020-08-10 23:25:00|3273.27|3270.27|3272.57|3269.57|3273.27|3270.27|3272.57|3269.57|0
1597102200000|2020-08-10 23:30:00|3272.77|3269.77|3273.47|3270.47|3273.77|3270.77|3272.57|3269.57|0
1597102500000|2020-08-10 23:35:00|3273.77|3270.77|3273.97|3270.97|3274.47|3271.47|3272.47|3269.47|0
1597102800000|2020-08-10 23:40:00|3274.17|3271.17|3275.67|3272.67|3276.47|3273.47|3273.47|3270.47|0
1597103100000|2020-08-10 23:45:00|3275.47|3272.47|3275.17|3272.17|3275.97|3272.97|3274.97|3271.97|0
1597103400000|2020-08-10 23:50:00|3274.97|3271.97|3275.17|3272.17|3275.67|3272.67|3274.97|3271.97|0
1597103700000|2020-08-10 23:55:00|3274.97|3271.97|3275.17|3272.17|3275.17|3272.17|3274.77|3271.77|0
1597104000000|2020-08-11 00:00:00|3274.97|3271.97|3274.97|3271.97|3275.97|3272.97|3274.27|3271.27|0
1597104300000|2020-08-11 00:05:00|3275.27|3272.27|3274.07|3271.07|3275.77|3272.77|3273.77|3270.77|0
1597104600000|2020-08-11 00:10:00|3274.17|3271.17|3274.57|3271.57|3275.77|3272.77|3273.27|3270.27|0
1597104900000|2020-08-11 00:15:00|3274.27|3271.27|3275.67|3273.67|3277.67|3275.67|3273.67|3271.27|809
1597105200000|2020-08-11 00:20:00|3276.67|3274.67|3274.67|3272.67|3276.67|3274.67|3273.67|3271.67|529
1597105500000|2020-08-11 00:25:00|3273.67|3271.67|3274.67|3272.67|3274.67|3272.67|3271.67|3269.67|286
1597105800000|2020-08-11 00:30:00|3275.67|3273.67|3278.67|3276.67|3279.17|3277.17|3275.67|3273.67|611
1597106100000|2020-08-11 00:35:00|3277.67|3275.67|3278.67|3276.67|3280.67|3278.67|3277.67|3275.67|739
1597106400000|2020-08-11 00:40:00|3279.67|3277.67|3278.67|3276.67|3280.67|3278.67|3278.67|3276.67|288
1597106700000|2020-08-11 00:45:00|3277.67|3275.67|3278.67|3276.67|3278.67|3276.67|3277.17|3275.17|638
1597107000000|2020-08-11 00:50:00|3277.67|3275.67|3279.67|3277.67|3279.67|3277.67|3277.67|3275.67|121
1597107300000|2020-08-11 00:55:00|3280.67|3278.67|3279.67|3277.67|3280.67|3278.67|3279.67|3277.67|244
1597107600000|2020-08-11 01:00:00|3280.67|3278.67|3278.67|3276.67|3280.67|3278.67|3278.67|3276.67|157
1597107900000|2020-08-11 01:05:00|3279.67|3277.67|3279.67|3277.67|3280.67|3278.67|3279.67|3277.67|72
1597108200000|2020-08-11 01:10:00|3278.67|3276.67|3279.67|3277.67|3280.67|3278.67|3278.67|3276.67|194
1597108500000|2020-08-11 01:15:00|3280.17|3278.17|3283.67|3281.67|3284.67|3282.67|3280.17|3278.17|368
1597108800000|2020-08-11 01:20:00|3282.67|3280.67|3283.67|3281.67|3284.67|3282.67|3281.67|3279.67|464
1597109100000|2020-08-11 01:25:00|3284.67|3282.67|3284.67|3282.67|3285.67|3283.67|3283.67|3281.67|262
1597109400000|2020-08-11 01:30:00|3285.17|3283.17|3286.67|3284.67|3286.67|3284.67|3284.67|3282.67|391
1597109700000|2020-08-11 01:35:00|3287.67|3285.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|237
1597110000000|2020-08-11 01:40:00|3288.67|3286.67|3287.67|3285.67|3288.67|3286.67|3287.67|3285.67|298
1597110300000|2020-08-11 01:45:00|3288.67|3286.67|3289.67|3287.67|3290.67|3288.67|3287.67|3285.67|604
1597110600000|2020-08-11 01:50:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|365
1597110900000|2020-08-11 01:55:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|827
1597111200000|2020-08-11 02:00:00|3290.17|3288.17|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|1013
1597111500000|2020-08-11 02:05:00|||||||||333
1597111800000|2020-08-11 02:10:00|||||||||77
1597112100000|2020-08-11 02:15:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|560
1597112400000|2020-08-11 02:20:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|544
1597112700000|2020-08-11 02:25:00|3288.67|3286.67|3288.67|3286.67|3288.67|3286.67|3288.67|3286.67|201
1597113000000|2020-08-11 02:30:00|3289.67|3287.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|164
1597113300000|2020-08-11 02:35:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|142
1597113600000|2020-08-11 02:40:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3287.67|3285.67|256
1597113900000|2020-08-11 02:45:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3288.67|3286.67|334
1597114200000|2020-08-11 02:50:00|3289.17|3287.17|3288.67|3286.67|3289.17|3287.17|3287.67|3285.67|164
1597114500000|2020-08-11 02:55:00|3287.67|3285.67|3288.67|3286.67|3288.67|3286.67|3287.67|3285.67|156
1597114800000|2020-08-11 03:00:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|31
1597115100000|2020-08-11 03:05:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|150
1597115400000|2020-08-11 03:10:00|||||||||56
1597115700000|2020-08-11 03:15:00|3290.67|3288.67|3288.67|3286.67|3290.67|3288.67|3288.67|3286.67|344
1597116000000|2020-08-11 03:20:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|135
1597116300000|2020-08-11 03:25:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|33
1597116600000|2020-08-11 03:30:00|3289.67|3287.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|240
1597116900000|2020-08-11 03:35:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|154
1597117200000|2020-08-11 03:40:00|3290.17|3288.17|3289.67|3287.67|3290.17|3288.17|3289.67|3287.67|636
1597117500000|2020-08-11 03:45:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|98
1597117800000|2020-08-11 03:50:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|74
1597118100000|2020-08-11 03:55:00|||||||||4
1597118400000|2020-08-11 04:00:00|||||||||124
1597118700000|2020-08-11 04:05:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|232
1597119000000|2020-08-11 04:10:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|235
1597119300000|2020-08-11 04:15:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|357
1597119600000|2020-08-11 04:20:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|216
1597119900000|2020-08-11 04:25:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|141
1597120200000|2020-08-11 04:30:00|3289.67|3287.67|3289.67|3287.67|3291.67|3289.67|3289.67|3287.67|731
1597120500000|2020-08-11 04:35:00|3290.17|3288.17|3285.67|3283.67|3290.17|3288.17|3285.67|3283.67|577
1597120800000|2020-08-11 04:40:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|156
1597121100000|2020-08-11 04:45:00|3286.67|3284.67|3286.67|3284.67|3287.67|3285.67|3286.67|3284.67|163
1597121400000|2020-08-11 04:50:00|3287.17|3285.17|3284.67|3282.67|3287.67|3285.67|3284.67|3282.67|450
1597121700000|2020-08-11 04:55:00|3285.67|3283.67|3285.67|3283.67|3286.67|3284.67|3285.67|3283.67|146
1597122000000|2020-08-11 05:00:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3285.67|3283.67|208
1597122300000|2020-08-11 05:05:00|3288.67|3286.67|3290.67|3288.67|3290.67|3288.67|3288.67|3286.67|410
1597122600000|2020-08-11 05:10:00|3290.17|3288.17|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|395
1597122900000|2020-08-11 05:15:00|||||||||601
1597123200000|2020-08-11 05:20:00|3289.67|3287.67|3289.67|3287.67|3290.17|3288.17|3289.67|3287.67|576
1597123500000|2020-08-11 05:25:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|239
1597123800000|2020-08-11 05:30:00|3288.67|3286.67|3287.67|3285.67|3288.67|3286.67|3287.67|3285.67|247
1597124100000|2020-08-11 05:35:00|3286.67|3284.67|3286.67|3284.67|3287.17|3285.17|3286.67|3284.67|422
1597124400000|2020-08-11 05:40:00|3287.67|3285.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|462
1597124700000|2020-08-11 05:45:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|455
1597125000000|2020-08-11 05:50:00|3288.67|3286.67|3290.67|3288.67|3290.67|3288.67|3288.67|3286.67|627
1597125300000|2020-08-11 05:55:00|3289.67|3287.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|1105
1597125600000|2020-08-11 06:00:00|3290.42|3288.92|3298.42|3296.92|3299.42|3297.92|3290.42|3288.92|3526
1597125900000|2020-08-11 06:05:00|3297.42|3295.92|3293.42|3291.92|3298.42|3296.92|3293.42|3291.92|2283
1597126200000|2020-08-11 06:10:00|3294.42|3292.92|3293.42|3291.92|3296.42|3294.92|3293.42|3291.92|1406
1597126500000|2020-08-11 06:15:00|3294.42|3292.92|3292.42|3290.92|3294.42|3292.92|3292.42|3290.92|917
1597126800000|2020-08-11 06:20:00|3291.42|3289.92|3287.42|3285.92|3292.42|3290.92|3285.42|3283.92|2915
1597127100000|2020-08-11 06:25:00|3288.42|3286.92|3288.42|3286.92|3289.42|3287.92|3286.42|3284.92|1368
1597127400000|2020-08-11 06:30:00|3287.42|3285.92|3288.42|3286.92|3289.42|3287.92|3287.42|3285.92|1198
1597127700000|2020-08-11 06:35:00|3287.42|3285.92|3289.42|3287.92|3289.42|3287.92|3287.42|3285.92|935
1597128000000|2020-08-11 06:40:00|3288.42|3286.92|3286.42|3284.92|3288.42|3286.92|3285.42|3283.92|1911
1597128300000|2020-08-11 06:45:00|3285.42|3283.92|3284.42|3282.92|3286.42|3284.92|3283.42|3281.92|907
1597128600000|2020-08-11 06:50:00|3283.42|3281.92|3284.42|3282.92|3285.42|3283.92|3282.42|3280.92|2194
1597128900000|2020-08-11 06:55:00|3283.42|3281.92|3286.42|3284.92|3288.42|3286.92|3283.42|3281.92|2183
1597129200000|2020-08-11 07:00:00|3285.42|3283.92|3294.42|3292.92|3295.42|3293.92|3285.42|3283.92|12304
1597129500000|2020-08-11 07:05:00|3295.42|3293.92|3290.42|3288.92|3295.42|3293.92|3290.42|3288.92|6659
1597129800000|2020-08-11 07:10:00|3291.42|3289.92|3297.42|3295.92|3297.42|3295.92|3291.42|3289.92|7114
1597130100000|2020-08-11 07:15:00|3298.42|3296.92|3306.42|3304.92|3310.42|3308.92|3297.42|3295.92|16812
1597130400000|2020-08-11 07:20:00|3307.42|3305.92|3313.42|3311.92|3320.42|3318.92|3306.42|3304.92|18843
1597130700000|2020-08-11 07:25:00|3314.42|3312.92|3313.42|3311.92|3317.42|3315.92|3313.42|3311.92|7809
1597131000000|2020-08-11 07:30:00|3314.42|3312.92|3319.42|3317.92|3320.42|3318.92|3313.42|3311.92|9147
1597131300000|2020-08-11 07:35:00|3320.42|3318.92|3316.42|3314.92|3321.42|3319.92|3315.42|3313.92|7121
1597131600000|2020-08-11 07:40:00|3317.42|3315.92|3324.42|3322.92|3325.42|3323.92|3317.42|3315.92|10473
1597131900000|2020-08-11 07:45:00|3322.42|3320.92|3320.42|3318.92|3324.42|3322.92|3320.42|3318.92|8268
1597132200000|2020-08-11 07:50:00|3321.42|3319.92|3322.35|3320.85|3323.35|3321.85|3319.35|3317.85|8140
1597132500000|2020-08-11 07:55:00|3323.35|3321.85|3324.35|3322.85|3324.35|3322.85|3320.35|3318.85|6440
1597132800000|2020-08-11 08:00:00|3323.35|3321.85|3318.35|3316.85|3325.35|3323.85|3318.35|3316.85|8930
1597133100000|2020-08-11 08:05:00|3319.35|3317.85|3321.35|3319.85|3324.35|3322.85|3318.35|3316.85|7653
1597133400000|2020-08-11 08:10:00|3320.85|3319.35|3320.35|3318.85|3325.35|3323.85|3318.35|3316.85|7291
1597133700000|2020-08-11 08:15:00|3321.35|3319.85|3320.35|3318.85|3324.35|3322.85|3320.35|3318.85|4372
1597134000000|2020-08-11 08:20:00|3319.35|3317.85|3324.35|3322.85|3326.35|3324.85|3319.35|3317.85|6733
1597134300000|2020-08-11 08:25:00|3325.35|3323.85|3326.35|3324.85|3327.35|3325.85|3324.35|3322.85|4719
1597134600000|2020-08-11 08:30:00|3325.35|3323.85|3328.35|3326.85|3328.35|3326.85|3325.35|3323.85|17307
1597134900000|2020-08-11 08:35:00|3327.35|3325.85|3328.35|3326.85|3330.35|3328.85|3327.35|3325.85|8810
1597135200000|2020-08-11 08:40:00|3329.35|3327.85|3330.35|3328.85|3331.35|3329.85|3327.35|3325.85|11630
1597135500000|2020-08-11 08:45:00|3331.35|3329.85|3336.35|3334.85|3336.35|3334.85|3331.35|3329.85|7660
1597135800000|2020-08-11 08:50:00|3336.85|3335.35|3336.35|3334.85|3338.35|3336.85|3335.35|3333.85|9089
1597136100000|2020-08-11 08:55:00|3337.35|3335.85|3340.35|3338.85|3340.35|3338.85|3336.35|3334.85|7112
1597136400000|2020-08-11 09:00:00|3339.35|3337.85|3335.35|3333.85|3340.35|3338.85|3335.35|3333.85|9424
1597136700000|2020-08-11 09:05:00|3334.35|3332.85|3340.35|3338.85|3341.35|3339.85|3334.35|3332.85|7898
1597137000000|2020-08-11 09:10:00|3339.35|3337.85|3342.35|3340.85|3343.35|3341.85|3339.35|3337.85|7738
1597137300000|2020-08-11 09:15:00|3343.35|3341.85|3341.35|3339.85|3343.35|3341.85|3340.35|3338.85|7338
1597137600000|2020-08-11 09:20:00|3342.35|3340.85|3340.35|3338.85|3343.35|3341.85|3339.35|3337.85|9963
1597137900000|2020-08-11 09:25:00|3341.35|3339.85|3344.35|3342.85|3348.35|3346.85|3340.35|3338.85|10651
1597138200000|2020-08-11 09:30:00|3345.35|3343.85|3347.35|3345.85|3349.35|3347.85|3342.35|3340.85|7226
1597138500000|2020-08-11 09:35:00|3346.35|3344.85|3344.35|3342.85|3349.35|3347.85|3344.35|3342.85|5647
1597138800000|2020-08-11 09:40:00|3345.35|3343.85|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4658
1597139100000|2020-08-11 09:45:00|3347.35|3345.85|3350.35|3348.85|3350.35|3348.85|3346.35|3344.85|5715
1597139400000|2020-08-11 09:50:00|3349.35|3347.85|3345.35|3343.85|3350.35|3348.85|3344.35|3342.85|5498
1597139700000|2020-08-11 09:55:00|3344.35|3342.85|3344.35|3342.85|3348.35|3346.85|3344.35|3342.85|6272
1597140000000|2020-08-11 10:00:00|3345.35|3343.85|3343.35|3341.85|3346.35|3344.85|3341.35|3339.85|7899
1597140300000|2020-08-11 10:05:00|3344.35|3342.85|3344.35|3342.85|3347.35|3345.85|3344.35|3342.85|4262
1597140600000|2020-08-11 10:10:00|3345.35|3343.85|3341.35|3339.85|3345.35|3343.85|3341.35|3339.85|5706
1597140900000|2020-08-11 10:15:00|3342.35|3340.85|3343.35|3341.85|3346.35|3344.85|3341.35|3339.85|6735
1597141200000|2020-08-11 10:20:00|3342.35|3340.85|3343.35|3341.85|3344.35|3342.85|3342.35|3340.85|1825
1597141500000|2020-08-11 10:25:00|3344.35|3342.85|3344.35|3342.85|3344.35|3342.85|3343.35|3341.85|1380
1597141800000|2020-08-11 10:30:00|3343.35|3341.85|3343.35|3341.85|3343.35|3341.85|3341.35|3339.85|2848
1597142100000|2020-08-11 10:35:00|3342.35|3340.85|3342.35|3340.85|3343.35|3341.85|3342.35|3340.85|1362
1597142400000|2020-08-11 10:40:00|3343.35|3341.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|3545
1597142700000|2020-08-11 10:45:00|3341.35|3339.85|3340.35|3338.85|3342.35|3340.85|3340.35|3338.85|2675
1597143000000|2020-08-11 10:50:00|3341.35|3339.85|3342.35|3340.85|3343.35|3341.85|3340.35|3338.85|2102
1597143300000|2020-08-11 10:55:00|3343.35|3341.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|1350
1597143600000|2020-08-11 11:00:00|3341.35|3339.85|3343.35|3341.85|3343.35|3341.85|3341.35|3339.85|2159
1597143900000|2020-08-11 11:05:00|3344.35|3342.85|3346.35|3344.85|3347.35|3345.85|3344.35|3342.85|3724
1597144200000|2020-08-11 11:10:00|3347.35|3345.85|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4207
1597144500000|2020-08-11 11:15:00|3345.35|3343.85|3347.35|3345.85|3347.35|3345.85|3345.35|3343.85|4081
1597144800000|2020-08-11 11:20:00|3347.85|3346.35|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4412
1597145100000|2020-08-11 11:25:00|3347.35|3345.85|3346.35|3344.85|3347.35|3345.85|3345.35|3343.85|3094
1597145400000|2020-08-11 11:30:00|3345.35|3343.85|3345.35|3343.85|3345.35|3343.85|3344.35|3342.85|1620
1597145700000|2020-08-11 11:35:00|3344.35|3342.85|3342.35|3340.85|3344.35|3342.85|3342.35|3340.85|2455
1597146000000|2020-08-11 11:40:00|3342.75|3341.25|3340.75|3339.25|3343.75|3342.25|3340.75|3339.25|3770
1597146300000|2020-08-11 11:45:00|3339.75|3338.25|3339.75|3338.25|3340.75|3339.25|3339.75|3338.25|1973
1597146600000|2020-08-11 11:50:00|3340.75|3339.25|3340.75|3339.25|3341.75|3340.25|3340.75|3339.25|3338
1597146900000|2020-08-11 11:55:00|3341.75|3340.25|3337.75|3336.25|3341.75|3340.25|3336.75|3335.25|4495
1597147200000|2020-08-11 12:00:00|3338.75|3337.25|3339.75|3338.25|3340.75|3339.25|3337.75|3336.25|3857
1597147500000|2020-08-11 12:05:00|3338.75|3337.25|3337.75|3336.25|3340.25|3338.75|3337.75|3336.25|1612
1597147800000|2020-08-11 12:10:00|3338.75|3337.25|3335.75|3334.25|3338.75|3337.25|3335.75|3334.25|3074
1597148100000|2020-08-11 12:15:00|3335.25|3333.75|3340.75|3339.25|3340.75|3339.25|3335.25|3333.75|3799
1597148400000|2020-08-11 12:20:00|3339.75|3338.25|3341.75|3340.25|3341.75|3340.25|3338.75|3337.25|2577
1597148700000|2020-08-11 12:25:00|3340.75|3339.25|3341.75|3340.25|3342.75|3341.25|3339.75|3338.25|3836
1597149000000|2020-08-11 12:30:00|3340.75|3339.25|3341.75|3340.25|3341.75|3340.25|3339.75|3338.25|9162
1597149300000|2020-08-11 12:35:00|3342.75|3341.25|3345.75|3344.25|3346.75|3345.25|3342.75|3341.25|5139
1597149600000|2020-08-11 12:40:00|3344.75|3343.25|3345.75|3344.25|3345.75|3344.25|3344.75|3343.25|2676
1597149900000|2020-08-11 12:45:00|3344.75|3343.25|3344.75|3343.25|3345.75|3344.25|3343.75|3342.25|3887
1597150200000|2020-08-11 12:50:00|3345.75|3344.25|3343.75|3342.25|3345.75|3344.25|3342.75|3341.25|4601
1597150500000|2020-08-11 12:55:00|3344.75|3343.25|3345.75|3344.25|3345.75|3344.25|3344.75|3343.25|2852
1597150800000|2020-08-11 13:00:00|3344.75|3343.25|3346.75|3345.25|3348.75|3347.25|3344.75|3343.25|6810
1597151100000|2020-08-11 13:05:00|3345.75|3344.25|3342.75|3341.25|3346.75|3345.25|3342.75|3341.25|3957
1597151400000|2020-08-11 13:10:00|3343.25|3341.75|3340.75|3339.25|3343.75|3342.25|3340.75|3339.25|4370
1597151700000|2020-08-11 13:15:00|3341.75|3340.25|3341.75|3340.25|3343.75|3342.25|3341.75|3340.25|3479
1597152000000|2020-08-11 13:20:00|3340.75|3339.25|3339.75|3338.25|3341.75|3340.25|3339.25|3337.75|3886
1597152300000|2020-08-11 13:25:00|3338.75|3337.25|3341.75|3340.25|3341.75|3340.25|3338.75|3337.25|3882
1597152600000|2020-08-11 13:30:00|3342.75|3341.25|3336.75|3335.25|3342.75|3341.25|3336.75|3335.25|12004
1597152900000|2020-08-11 13:35:00|3337.75|3336.25|3343.75|3342.25|3343.75|3342.25|3336.75|3335.25|11833
1597153200000|2020-08-11 13:40:00|3342.75|3341.25|3344.75|3343.25|3344.75|3343.25|3341.75|3340.25|9535
1597153500000|2020-08-11 13:45:00|3345.75|3344.25|3342.75|3341.25|3345.75|3344.25|3341.75|3340.25|4760
1597153800000|2020-08-11 13:50:00|3343.75|3342.25|3335.75|3334.25|3343.75|3342.25|3334.75|3333.25|8824
1597154100000|2020-08-11 13:55:00|3334.75|3333.25|3330.75|3329.25|3335.75|3334.25|3329.75|3328.25|9793
1597154400000|2020-08-11 14:00:00|3331.75|3330.25|3329.75|3328.25|3331.75|3330.25|3327.75|3326.25|7299
1597154700000|2020-08-11 14:05:00|3330.75|3329.25|3322.75|3321.25|3330.75|3329.25|3322.75|3321.25|8675
1597155000000|2020-08-11 14:10:00|3323.1|3321.6|3327.1|3325.6|3327.1|3325.6|3323.1|3321.6|12162
1597155300000|2020-08-11 14:15:00|3326.1|3324.6|3332.1|3330.6|3335.1|3333.6|3325.1|3323.6|10755
1597155600000|2020-08-11 14:20:00|3331.1|3329.6|3325.1|3323.6|3331.1|3329.6|3324.1|3322.6|9259
1597155900000|2020-08-11 14:25:00|3326.1|3324.6|3323.1|3321.6|3326.1|3324.6|3322.1|3320.6|7320
1597156200000|2020-08-11 14:30:00|3324.1|3322.6|3320.1|3318.6|3324.1|3322.6|3319.1|3317.6|5579
1597156500000|2020-08-11 14:35:00|3319.1|3317.6|3322.1|3320.6|3323.1|3321.6|3319.1|3317.6|8053
1597156800000|2020-08-11 14:40:00|3321.1|3319.6|3323.1|3321.6|3323.1|3321.6|3321.1|3319.6|3215
1597157100000|2020-08-11 14:45:00|3324.1|3322.6|3326.1|3324.6|3329.1|3327.6|3324.1|3322.6|13409
1597157400000|2020-08-11 14:50:00|3327.1|3325.6|3325.1|3323.6|3328.1|3326.6|3323.1|3321.6|6077
1597157700000|2020-08-11 14:55:00|3324.1|3322.6|3325.1|3323.6|3327.1|3325.6|3324.1|3322.6|7116
1597158000000|2020-08-11 15:00:00|3326.1|3324.6|3328.1|3326.6|3329.1|3327.6|3324.1|3322.6|9682
1597158300000|2020-08-11 15:05:00|3329.1|3327.6|3333.1|3331.6|3333.1|3331.6|3328.1|3326.6|5235
1597158600000|2020-08-11 15:10:00|3332.1|3330.6|3331.1|3329.6|3333.1|3331.6|3330.1|3328.6|7253
1597158900000|2020-08-11 15:15:00|3330.1|3328.6|3329.1|3327.6|3331.1|3329.6|3329.1|3327.6|6395
1597159200000|2020-08-11 15:20:00|3330.1|3328.6|3333.1|3331.6|3333.1|3331.6|3329.1|3327.6|8501
1597159500000|2020-08-11 15:25:00|3334.1|3332.6|3332.1|3330.6|3334.1|3332.6|3330.1|3328.6|23430
1597159800000|2020-08-11 15:30:00|3333.1|3331.6|3333.1|3331.6|3334.1|3332.6|3329.1|3327.6|35681
1597160100000|2020-08-11 15:35:00|3334.1|3332.6|3332.1|3330.6|3335.1|3333.6|3332.1|3330.6|22118
1597160400000|2020-08-11 15:40:00|3331.1|3329.6|3333.1|3331.6|3334.1|3332.6|3331.1|3329.6|7791
1597160700000|2020-08-11 15:45:00|3332.1|3330.6|3333.1|3331.6|3333.1|3331.6|3331.1|3329.6|5881
1597161000000|2020-08-11 15:50:00|3332.1|3330.6|3331.1|3329.6|3332.1|3330.6|3331.1|3329.6|2702
1597161300000|2020-08-11 15:55:00|3332.1|3330.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|6219
1597161600000|2020-08-11 16:00:00|3335.1|3333.6|3331.1|3329.6|3335.1|3333.6|3331.1|3329.6|6434
1597161900000|2020-08-11 16:05:00|3330.1|3328.6|3333.1|3331.6|3334.1|3332.6|3330.1|3328.6|1820
1597162200000|2020-08-11 16:10:00|3334.1|3332.6|3334.1|3332.6|3335.1|3333.6|3333.1|3331.6|1934
1597162500000|2020-08-11 16:15:00|3335.1|3333.6|3335.1|3333.6|3336.1|3334.6|3334.1|3332.6|2035
1597162800000|2020-08-11 16:20:00|3334.1|3332.6|3333.1|3331.6|3334.1|3332.6|3333.1|3331.6|3317
1597163100000|2020-08-11 16:25:00|3332.1|3330.6|3330.1|3328.6|3332.1|3330.6|3330.1|3328.6|2624
1597163400000|2020-08-11 16:30:00|3331.1|3329.6|3332.1|3330.6|3334.1|3332.6|3331.1|3329.6|4966
1597163700000|2020-08-11 16:35:00|3331.1|3329.6|3332.1|3330.6|3332.1|3330.6|3330.1|3328.6|1626
1597164000000|2020-08-11 16:40:00|3333.1|3331.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|2420
1597164300000|2020-08-11 16:45:00|3335.1|3333.6|3334.1|3332.6|3335.1|3333.6|3334.1|3332.6|1004
1597164600000|2020-08-11 16:50:00|3333.1|3331.6|3333.1|3331.6|3334.1|3332.6|3333.1|3331.6|681
1597164900000|2020-08-11 16:55:00|3332.1|3330.6|3333.1|3331.6|3333.1|3331.6|3332.1|3330.6|1288
1597165200000|2020-08-11 17:00:00|3332.1|3330.6|3332.1|3330.6|3333.1|3331.6|3331.1|3329.6|1333
1597165500000|2020-08-11 17:05:00|3331.1|3329.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|693
1597165800000|2020-08-11 17:10:00|3333.1|3331.6|3332.1|3330.6|3334.1|3332.6|3332.1|3330.6|1017
1597166100000|2020-08-11 17:15:00|3333.1|3331.6|3334.1|3332.6|3334.1|3332.6|3332.1|3330.6|602
1597166400000|2020-08-11 17:20:00|3333.1|3331.6|3337.1|3335.6|3337.1|3335.6|3333.1|3331.6|1378
1597166700000|2020-08-11 17:25:00|3336.1|3334.6|3336.1|3334.6|3337.1|3335.6|3336.1|3334.6|1445
1597167000000|2020-08-11 17:30:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3337.1|3335.6|3746
1597167300000|2020-08-11 17:35:00|3337.1|3335.6|3337.1|3335.6|3338.1|3336.6|3337.1|3335.6|471
1597167600000|2020-08-11 17:40:00|3336.1|3334.6|3337.1|3335.6|3338.1|3336.6|3336.1|3334.6|1549
1597167900000|2020-08-11 17:45:00|3338.1|3336.6|3335.1|3333.6|3338.1|3336.6|3335.1|3333.6|1950
1597168200000|2020-08-11 17:50:00|3336.1|3334.6|3336.1|3334.6|3337.1|3335.6|3336.1|3334.6|804
1597168500000|2020-08-11 17:55:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3336.1|3334.6|966
1597168800000|2020-08-11 18:00:00|3339.1|3337.6|3338.1|3336.6|3339.1|3337.6|3338.1|3336.6|537
1597169100000|2020-08-11 18:05:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3337.1|3335.6|687
1597169400000|2020-08-11 18:10:00|3337.1|3335.6|3334.1|3332.6|3338.1|3336.6|3334.1|3332.6|685
1597169700000|2020-08-11 18:15:00|3335.1|3333.6|3334.1|3332.6|3335.1|3333.6|3333.1|3331.6|1189
1597170000000|2020-08-11 18:20:00|3333.1|3331.6|3333.1|3331.6|3335.1|3333.6|3333.1|3331.6|653
1597170300000|2020-08-11 18:25:00|3332.1|3330.6|3331.1|3329.6|3334.1|3332.6|3331.1|3329.6|2908
1597170600000|2020-08-11 18:30:00|3331.6|3330.1|3332.1|3330.6|3332.1|3330.6|3329.1|3327.6|2755
1597170900000|2020-08-11 18:35:00|3331.1|3329.6|3330.1|3328.6|3332.1|3330.6|3328.1|3326.6|1332
1597171200000|2020-08-11 18:40:00|3331.1|3329.6|3331.1|3329.6|3332.1|3330.6|3330.1|3328.6|1125
1597171500000|2020-08-11 18:45:00|3330.1|3328.6|3329.1|3327.6|3331.1|3329.6|3329.1|3327.6|1632
1597171800000|2020-08-11 18:50:00|3330.1|3328.6|3331.1|3329.6|3331.1|3329.6|3328.1|3326.6|959
1597172100000|2020-08-11 18:55:00|3330.1|3328.6|3331.1|3329.6|3332.1|3330.6|3330.1|3328.6|719
1597172400000|2020-08-11 19:00:00|3330.6|3329.1|3327.1|3325.6|3331.1|3329.6|3326.6|3325.1|2212
1597172700000|2020-08-11 19:05:00|3326.1|3324.6|3327.1|3325.6|3329.1|3327.6|3326.1|3324.6|1489
1597173000000|2020-08-11 19:10:00|3326.1|3324.6|3325.1|3323.6|3329.1|3327.6|3325.1|3323.6|1849
1597173300000|2020-08-11 19:15:00|3324.1|3322.6|3311.1|3309.6|3324.1|3322.6|3311.1|3309.6|9730
1597173600000|2020-08-11 19:20:00|3312.1|3310.6|3309.1|3307.6|3314.1|3312.6|3309.1|3307.6|4274
1597173900000|2020-08-11 19:25:00|3310.1|3308.6|3318.1|3316.6|3318.1|3316.6|3310.1|3308.6|2472
1597174200000|2020-08-11 19:30:00|3317.1|3315.6|3311.1|3309.6|3319.1|3317.6|3311.1|3309.6|2442
1597174500000|2020-08-11 19:35:00|3311.6|3310.1|3312.1|3310.6|3318.1|3316.6|3310.1|3308.6|2819
1597174800000|2020-08-11 19:40:00|3313.1|3311.6|3308.1|3306.6|3314.1|3312.6|3308.1|3306.6|4201
1597175100000|2020-08-11 19:45:00|3309.1|3307.6|3307.1|3305.6|3309.1|3307.6|3306.1|3304.6|2426
1597175400000|2020-08-11 19:50:00|3306.1|3304.6|3300.1|3298.6|3306.1|3304.6|3298.1|3296.6|6661
1597175700000|2020-08-11 19:55:00|3301.1|3299.6|3301.1|3299.6|3303.1|3301.6|3299.1|3297.6|5249
1597176000000|2020-08-11 20:00:00|3303.05|3300.05|3300.15|3297.15|3303.05|3300.05|3296.45|3293.45|159
1597176300000|2020-08-11 20:05:00|3300.35|3297.35|3306.55|3303.55|3307.25|3304.25|3299.65|3296.65|0
1597176600000|2020-08-11 20:10:00|3306.35|3303.35|3304.55|3301.55|3306.85|3303.85|3304.05|3301.05|0
1597176900000|2020-08-11 20:15:00|3304.65|3301.65|3307.85|3304.85|3308.05|3305.05|3303.55|3300.55|0
1597177200000|2020-08-11 20:20:00|3307.65|3304.65|3308.15|3305.15|3308.15|3305.15|3306.75|3303.75|0
1597177500000|2020-08-11 20:25:00|3308.05|3305.05|3307.65|3304.65|3309.75|3306.75|3307.35|3304.35|0
1597177800000|2020-08-11 20:30:00|3306.65|3303.65|3311.85|3308.85|3313.15|3310.15|3306.15|3303.15|0
1597178100000|2020-08-11 20:35:00|3311.65|3308.65|3310.85|3307.85|3312.85|3309.85|3310.65|3307.65|0
1597178400000|2020-08-11 20:40:00|3311.15|3308.15|3309.85|3306.85|3311.35|3308.35|3309.35|3306.35|0
1597178700000|2020-08-11 20:45:00|3310.15|3307.15|3310.35|3307.35|3310.35|3307.35|3309.35|3306.35|0
1597179000000|2020-08-11 20:50:00|3310.15|3307.15|3310.65|3307.65|3311.15|3308.15|3309.85|3306.85|0
1597179300000|2020-08-11 20:55:00|3310.85|3307.85|3311.35|3308.35|3311.85|3308.85|3309.65|3306.65|0
1597179600000|2020-08-11 21:00:00|3311.45|3308.45|3312.05|3309.05|3312.05|3309.05|3311.45|3308.45|0
1597179900000|2020-08-11 21:05:00|3311.85|3308.85|3311.85|3308.85|3312.25|3309.25|3311.45|3308.45|0
1597180200000|2020-08-11 21:10:00|3311.75|3308.75|3311.75|3308.75|3311.75|3308.75|3311.25|3308.25|0
1597180500000|2020-08-11 21:15:00|3311.85|3308.85|3312.45|3309.45|3313.25|3310.25|3311.85|3308.85|0
1597180800000|2020-08-11 21:20:00|3312.55|3309.55|3312.15|3309.15|3312.85|3309.85|3311.85|3308.85|0
1597181100000|2020-08-11 21:25:00|3312.25|3309.25|3312.45|3309.45|3312.65|3309.65|3312.15|3309.15|0
1597181400000|2020-08-11 21:30:00|3312.35|3309.35|3311.65|3308.65|3312.45|3309.45|3311.65|3308.65|0
1597181700000|2020-08-11 21:35:00|3311.55|3308.55|3311.55|3308.55|3311.65|3308.65|3311.55|3308.55|0
1597182000000|2020-08-11 21:40:00|3311.65|3308.65|3311.45|3308.45|3311.75|3308.75|3311.05|3308.05|0
1597182300000|2020-08-11 21:45:00|3311.25|3308.25|3311.15|3308.15|3311.25|3308.25|3310.95|3307.95|0
1597182600000|2020-08-11 21:50:00|3311.25|3308.25|3311.55|3308.55|3311.55|3308.55|3310.95|3307.95|0
1597182900000|2020-08-11 21:55:00|3311.65|3308.65|3314.55|3311.55|3315.05|3312.05|3311.45|3308.45|0
1597183200000|2020-08-11 22:00:00|3314.85|3311.85|3314.45|3311.45|3315.05|3312.05|3312.65|3309.65|0
1597183500000|2020-08-11 22:05:00|3314.55|3311.55|3315.35|3312.35|3315.35|3312.35|3313.95|3310.95|0
1597183800000|2020-08-11 22:10:00|3315.45|3312.45|3313.45|3310.45|3315.45|3312.45|3312.95|3309.95|0
1597184100000|2020-08-11 22:15:00|3313.35|3310.35|3313.95|3310.95|3314.45|3311.45|3312.75|3309.75|0
1597184400000|2020-08-11 22:20:00|3314.25|3311.25|3311.75|3308.75|3314.35|3311.35|3311.75|3308.75|0
1597184700000|2020-08-11 22:25:00|3311.85|3308.85|3309.55|3306.55|3312.05|3309.05|3308.55|3305.55|0
1597185000000|2020-08-11 22:30:00|3309.75|3306.75|3312.25|3309.25|3312.25|3309.25|3309.75|3306.75|0
1597185300000|2020-08-11 22:35:00|3312.05|3309.05|3311.55|3308.55|3312.25|3309.25|3310.55|3307.55|0
1597185600000|2020-08-11 22:40:00|3310.65|3307.65|3309.65|3306.65|3311.05|3308.05|3309.25|3306.25|0
1597185900000|2020-08-11 22:45:00|3309.55|3306.55|3309.55|3306.55|3309.55|3306.55|3308.25|3305.25|0
1597186200000|2020-08-11 22:50:00|3309.75|3306.75|3310.75|3307.75|3310.75|3307.75|3309.75|3306.75|0
1597186500000|2020-08-11 22:55:00|3311.05|3308.05|3310.55|3307.55|3311.05|3308.05|3310.35|3307.35|0
1597186800000|2020-08-11 23:00:00|3310.75|3307.75|3309.55|3306.55|3310.85|3307.85|3309.55|3306.55|0
1597187100000|2020-08-11 23:05:00|3309.75|3306.75|3308.05|3305.05|3310.05|3307.05|3308.05|3305.05|0
1597187400000|2020-08-11 23:10:00|3308.25|3305.25|3308.25|3305.25|3309.05|3306.05|3308.05|3305.05|0
1597187700000|2020-08-11 23:15:00|3308.15|3305.15|3308.25|3305.25|3308.75|3305.75|3307.05|3304.05|0
1597188000000|2020-08-11 23:20:00|3308.05|3305.05|3308.55|3305.55|3308.75|3305.75|3308.05|3305.05|0
1597188300000|2020-08-11 23:25:00|3308.05|3305.05|3308.55|3305.55|3309.05|3306.05|3308.05|3305.05|0
1597188600000|2020-08-11 23:30:00|3308.75|3305.75|3311.75|3308.75|3311.75|3308.75|3308.65|3305.65|0
1597188900000|2020-08-11 23:35:00|3311.65|3308.65|3312.45|3309.45|3312.45|3309.45|3310.85|3307.85|0
1597189200000|2020-08-11 23:40:00|3312.25|3309.25|3312.45|3309.45|3312.45|3309.45|3311.05|3308.05|0
1597189500000|2020-08-11 23:45:00|3312.35|3309.35|3311.05|3308.05|3312.45|3309.45|3311.05|3308.05|0
1597189800000|2020-08-11 23:50:00|3311.15|3308.15|3310.75|3307.75|3312.05|3309.05|3310.55|3307.55|0
1597190100000|2020-08-11 23:55:00|3310.55|3307.55|3309.05|3306.05|3311.35|3308.35|3309.05|3306.05|0
1597190400000|2020-08-12 00:00:00|3309.25|3306.25|3312.25|3309.25|3312.45|3309.45|3308.55|3305.55|0
1597190700000|2020-08-12 00:05:00|3312.05|3309.05|3312.75|3309.75|3315.45|3312.45|3311.55|3308.55|0
1597191000000|2020-08-12 00:10:00|3312.85|3309.85|3314.25|3311.25|3314.95|3311.95|3311.55|3308.55|0
1597191300000|2020-08-12 00:15:00|3314.05|3311.05|3324.35|3322.35|3324.35|3322.35|3314.05|3311.05|1215
1597191600000|2020-08-12 00:20:00|3323.35|3321.35|3323.35|3321.35|3324.35|3322.35|3322.35|3320.35|513
1597191900000|2020-08-12 00:25:00|3322.35|3320.35|3319.35|3317.35|3323.35|3321.35|3319.35|3317.35|758
1597192200000|2020-08-12 00:30:00|3320.35|3318.35|3317.35|3315.35|3320.35|3318.35|3316.35|3314.35|590
1597192500000|2020-08-12 00:35:00|3316.35|3314.35|3311.35|3309.35|3316.35|3314.35|3311.35|3309.35|738
1597192800000|2020-08-12 00:40:00|3310.35|3308.35|3311.35|3309.35|3313.35|3311.35|3310.35|3308.35|663
1597193100000|2020-08-12 00:45:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3308.35|3306.35|792
1597193400000|2020-08-12 00:50:00|3311.35|3309.35|3304.35|3302.35|3312.35|3310.35|3304.35|3302.35|1107
1597193700000|2020-08-12 00:55:00|3305.35|3303.35|3304.85|3302.85|3306.35|3304.35|3301.35|3299.35|654
1597194000000|2020-08-12 01:00:00|3304.35|3302.35|3307.35|3305.35|3308.35|3306.35|3303.35|3301.35|738
1597194300000|2020-08-12 01:05:00|3306.85|3304.85|3309.35|3307.35|3309.35|3307.35|3305.35|3303.35|221
1597194600000|2020-08-12 01:10:00|3308.85|3306.85|3311.35|3309.35|3312.35|3310.35|3308.85|3306.85|350
1597194900000|2020-08-12 01:15:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3310.35|3308.35|340
1597195200000|2020-08-12 01:20:00|3311.35|3309.35|3306.35|3304.35|3312.35|3310.35|3306.35|3304.35|557
1597195500000|2020-08-12 01:25:00|3306.85|3304.85|3311.35|3309.35|3311.35|3309.35|3306.35|3304.35|614
1597195800000|2020-08-12 01:30:00|3312.35|3310.35|3309.35|3307.35|3313.35|3311.35|3309.35|3307.35|546
1597196100000|2020-08-12 01:35:00|3309.85|3307.85|3311.35|3309.35|3311.85|3309.85|3309.85|3307.85|252
1597196400000|2020-08-12 01:40:00|3310.85|3308.85|3310.35|3308.35|3312.35|3310.35|3309.35|3307.35|397
1597196700000|2020-08-12 01:45:00|3309.35|3307.35|3306.35|3304.35|3310.35|3308.35|3306.35|3304.35|521
1597197000000|2020-08-12 01:50:00|3305.35|3303.35|3308.35|3306.35|3308.35|3306.35|3304.85|3302.85|383
1597197300000|2020-08-12 01:55:00|3307.35|3305.35|3310.35|3308.35|3311.35|3309.35|3307.35|3305.35|168
1597197600000|2020-08-12 02:00:00|3309.35|3307.35|3311.35|3309.35|3312.35|3310.35|3307.85|3305.85|341
1597197900000|2020-08-12 02:05:00|3311.85|3309.85|3310.35|3308.35|3315.35|3313.35|3309.35|3307.35|593
1597198200000|2020-08-12 02:10:00|3309.35|3307.35|3305.35|3303.35|3310.35|3308.35|3305.35|3303.35|375
1597198500000|2020-08-12 02:15:00|3306.35|3304.35|3301.35|3299.35|3306.35|3304.35|3301.35|3299.35|615
1597198800000|2020-08-12 02:20:00|3302.35|3300.35|3305.35|3303.35|3305.35|3303.35|3301.35|3299.35|408
1597199100000|2020-08-12 02:25:00|3306.35|3304.35|3306.35|3304.35|3307.35|3305.35|3305.35|3303.35|404
1597199400000|2020-08-12 02:30:00|3307.35|3305.35|3305.35|3303.35|3307.35|3305.35|3303.35|3301.35|403
1597199700000|2020-08-12 02:35:00|3306.35|3304.35|3308.85|3306.85|3309.35|3307.35|3305.35|3303.35|369
1597200000000|2020-08-12 02:40:00|3309.35|3307.35|3309.85|3307.85|3312.35|3310.35|3308.35|3306.35|335
1597200300000|2020-08-12 02:45:00|3310.35|3308.35|3308.85|3306.85|3311.35|3309.35|3308.35|3306.35|255
1597200600000|2020-08-12 02:50:00|3309.35|3307.35|3308.35|3306.35|3309.35|3307.35|3307.35|3305.35|125
1597200900000|2020-08-12 02:55:00|3307.35|3305.35|3309.85|3307.85|3311.35|3309.35|3307.35|3305.35|630
1597201200000|2020-08-12 03:00:00|3309.35|3307.35|3310.35|3308.35|3311.35|3309.35|3308.35|3306.35|286
1597201500000|2020-08-12 03:05:00|3311.35|3309.35|3308.35|3306.35|3312.35|3310.35|3307.35|3305.35|253
1597201800000|2020-08-12 03:10:00|3308.85|3306.85|3309.35|3307.35|3310.35|3308.35|3308.35|3306.35|158
1597202100000|2020-08-12 03:15:00|3308.85|3306.85|3307.35|3305.35|3309.35|3307.35|3307.35|3305.35|320
1597202400000|2020-08-12 03:20:00|3307.85|3305.85|3311.35|3309.35|3311.35|3309.35|3307.85|3305.85|230
1597202700000|2020-08-12 03:25:00|3310.85|3308.85|3307.35|3305.35|3310.85|3308.85|3307.35|3305.35|91
1597203000000|2020-08-12 03:30:00|3308.35|3306.35|3310.35|3308.35|3311.35|3309.35|3308.35|3306.35|221
1597203300000|2020-08-12 03:35:00|3310.85|3308.85|3311.35|3309.35|3312.35|3310.35|3310.85|3308.85|169
1597203600000|2020-08-12 03:40:00|3312.35|3310.35|3311.35|3309.35|3312.35|3310.35|3311.35|3309.35|190
1597203900000|2020-08-12 03:45:00|3312.35|3310.35|3308.35|3306.35|3312.35|3310.35|3307.35|3305.35|215
1597204200000|2020-08-12 03:50:00|3308.85|3306.85|3311.35|3309.35|3311.35|3309.35|3308.35|3306.35|204
1597204500000|2020-08-12 03:55:00|3310.85|3308.85|3312.35|3310.35|3313.35|3311.35|3310.35|3308.35|207
1597204800000|2020-08-12 04:00:00|3313.35|3311.35|3312.35|3310.35|3314.35|3312.35|3312.35|3310.35|122
1597205100000|2020-08-12 04:05:00|3312.85|3310.85|3312.35|3310.35|3312.85|3310.85|3311.35|3309.35|36
1597205400000|2020-08-12 04:10:00|3312.85|3310.85|3313.35|3311.35|3313.35|3311.35|3312.85|3310.85|56
1597205700000|2020-08-12 04:15:00|3314.35|3312.35|3314.35|3312.35|3315.35|3313.35|3314.35|3312.35|113
1597206000000|2020-08-12 04:20:00|3313.85|3311.85|3313.35|3311.35|3314.35|3312.35|3313.35|3311.35|35
1597206300000|2020-08-12 04:25:00|3312.35|3310.35|3311.35|3309.35|3312.35|3310.35|3309.35|3307.35|183
1597206600000|2020-08-12 04:30:00|3310.35|3308.35|3310.35|3308.35|3311.35|3309.35|3310.35|3308.35|160
1597206900000|2020-08-12 04:35:00|3311.35|3309.35|3309.35|3307.35|3311.35|3309.35|3309.35|3307.35|128
1597207200000|2020-08-12 04:40:00|3309.85|3307.85|3309.35|3307.35|3310.35|3308.35|3309.35|3307.35|86
1597207500000|2020-08-12 04:45:00|3310.35|3308.35|3309.35|3307.35|3311.35|3309.35|3308.35|3306.35|151
1597207800000|2020-08-12 04:50:00|3308.35|3306.35|3303.35|3301.35|3308.35|3306.35|3302.85|3300.85|529
1597208100000|2020-08-12 04:55:00|3304.35|3302.35|3303.35|3301.35|3305.35|3303.35|3302.35|3300.35|271
1597208400000|2020-08-12 05:00:00|3302.35|3300.35|3304.35|3302.35|3304.35|3302.35|3301.35|3299.35|410
1597208700000|2020-08-12 05:05:00|3303.35|3301.35|3305.35|3303.35|3305.35|3303.35|3302.85|3300.85|263
1597209000000|2020-08-12 05:10:00|3306.35|3304.35|3304.35|3302.35|3306.35|3304.35|3304.35|3302.35|146
1597209300000|2020-08-12 05:15:00|3305.35|3303.35|3304.35|3302.35|3306.35|3304.35|3303.35|3301.35|199
1597209600000|2020-08-12 05:20:00|3305.35|3303.35|3309.35|3307.35|3310.35|3308.35|3304.35|3302.35|589
1597209900000|2020-08-12 05:25:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3309.85|3307.85|359
1597210200000|2020-08-12 05:30:00|3311.35|3309.35|3311.35|3309.35|3312.35|3310.35|3309.35|3307.35|423
1597210500000|2020-08-12 05:35:00|3311.85|3309.85|3312.35|3310.35|3312.35|3310.35|3311.35|3309.35|139
1597210800000|2020-08-12 05:40:00|3313.35|3311.35|3314.35|3312.35|3314.35|3312.35|3312.85|3310.85|362
1597211100000|2020-08-12 05:45:00|3315.85|3313.85|3315.35|3313.35|3316.35|3314.35|3315.35|3313.35|567
1597211400000|2020-08-12 05:50:00|3316.35|3314.35|3310.35|3308.35|3316.35|3314.35|3310.35|3308.35|973
1597211700000|2020-08-12 05:55:00|3311.35|3309.35|3312.35|3310.35|3313.35|3311.35|3311.35|3309.35|734
1597212000000|2020-08-12 06:00:00|3312.1|3310.6|3316.1|3314.6|3316.6|3315.1|3311.1|3309.6|2615
1597212300000|2020-08-12 06:05:00|3317.1|3315.6|3321.1|3319.6|3321.6|3320.1|3315.1|3313.6|2826
1597212600000|2020-08-12 06:10:00|3320.1|3318.6|3319.6|3318.1|3321.1|3319.6|3318.1|3316.6|1130
1597212900000|2020-08-12 06:15:00|3319.1|3317.6|3322.1|3320.6|3323.1|3321.6|3319.1|3317.6|1007
1597213200000|2020-08-12 06:20:00|3321.1|3319.6|3322.1|3320.6|3323.1|3321.6|3320.1|3318.6|1270
1597213500000|2020-08-12 06:25:00|3321.1|3319.6|3321.1|3319.6|3322.1|3320.6|3320.1|3318.6|1975
1597213800000|2020-08-12 06:30:00|3322.1|3320.6|3322.1|3320.6|3323.1|3321.6|3321.1|3319.6|391
1597214100000|2020-08-12 06:35:00|3322.6|3321.1|3323.1|3321.6|3325.1|3323.6|3322.1|3320.6|1052
1597214400000|2020-08-12 06:40:00|3323.6|3322.1|3325.1|3323.6|3325.1|3323.6|3323.1|3321.6|1138
1597214700000|2020-08-12 06:45:00|3324.1|3322.6|3326.1|3324.6|3327.1|3325.6|3324.1|3322.6|1055
1597215000000|2020-08-12 06:50:00|3325.1|3323.6|3325.6|3324.1|3327.1|3325.6|3325.1|3323.6|1183
1597215300000|2020-08-12 06:55:00|3325.1|3323.6|3326.1|3324.6|3329.1|3327.6|3325.1|3323.6|3476
1597215600000|2020-08-12 07:00:00|3327.1|3325.6|3323.1|3321.6|3328.1|3326.6|3322.1|3320.6|10888
1597215900000|2020-08-12 07:05:00|3324.1|3322.6|3326.1|3324.6|3335.1|3333.6|3324.1|3322.6|11755
1597216200000|2020-08-12 07:10:00|3325.1|3323.6|3324.1|3322.6|3332.1|3330.6|3322.1|3320.6|8730
1597216500000|2020-08-12 07:15:00|3325.1|3323.6|3332.1|3330.6|3335.1|3333.6|3325.1|3323.6|6124
1597216800000|2020-08-12 07:20:00|3332.6|3331.1|3341.1|3339.6|3343.1|3341.6|3331.1|3329.6|6629
1597217100000|2020-08-12 07:25:00|3340.1|3338.6|3339.1|3337.6|3345.1|3343.6|3339.1|3337.6|8640
1597217400000|2020-08-12 07:30:00|3339.6|3338.1|3334.1|3332.6|3341.1|3339.6|3333.1|3331.6|6693
1597217700000|2020-08-12 07:35:00|3335.1|3333.6|3333.1|3331.6|3338.1|3336.6|3330.1|3328.6|4375
1597218000000|2020-08-12 07:40:00|3333.03|3331.53|3336.03|3334.53|3337.03|3335.53|3333.03|3331.53|10871
1597218300000|2020-08-12 07:45:00|3336.53|3335.03|3338.03|3336.53|3339.03|3337.53|3334.03|3332.53|1940
1597218600000|2020-08-12 07:50:00|3339.03|3337.53|3337.03|3335.53|3339.03|3337.53|3334.03|3332.53|4106
1597218900000|2020-08-12 07:55:00|3338.03|3336.53|3338.03|3336.53|3341.03|3339.53|3335.03|3333.53|4367
1597219200000|2020-08-12 08:00:00|3339.03|3337.53|3333.03|3331.53|3340.03|3338.53|3333.03|3331.53|8413
1597219500000|2020-08-12 08:05:00|3334.03|3332.53|3330.03|3328.53|3335.03|3333.53|3330.03|3328.53|2472
1597219800000|2020-08-12 08:10:00|3329.03|3327.53|3329.03|3327.53|3333.03|3331.53|3329.03|3327.53|2428
1597220100000|2020-08-12 08:15:00|3330.03|3328.53|3333.53|3332.03|3334.03|3332.53|3330.03|3328.53|2216
1597220400000|2020-08-12 08:20:00|3334.03|3332.53|3332.03|3330.53|3337.03|3335.53|3332.03|3330.53|2077
1597220700000|2020-08-12 08:25:00|3333.03|3331.53|3330.03|3328.53|3333.03|3331.53|3330.03|3328.53|7858
1597221000000|2020-08-12 08:30:00|3331.03|3329.53|3330.03|3328.53|3333.03|3331.53|3329.03|3327.53|1557
1597221300000|2020-08-12 08:35:00|3329.03|3327.53|3330.03|3328.53|3330.03|3328.53|3327.03|3325.53|2098
1597221600000|2020-08-12 08:40:00|3329.03|3327.53|3331.03|3329.53|3332.03|3330.53|3329.03|3327.53|3286
1597221900000|2020-08-12 08:45:00|3332.03|3330.53|3335.03|3333.53|3335.03|3333.53|3332.03|3330.53|1956
1597222200000|2020-08-12 08:50:00|3334.03|3332.53|3332.03|3330.53|3335.03|3333.53|3332.03|3330.53|2256
1597222500000|2020-08-12 08:55:00|3332.53|3331.03|3334.03|3332.53|3334.03|3332.53|3332.03|3330.53|2474
1597222800000|2020-08-12 09:00:00|3333.03|3331.53|3336.03|3334.53|3336.03|3334.53|3332.03|3330.53|1929
1597223100000|2020-08-12 09:05:00|3335.03|3333.53|3335.03|3333.53|3336.03|3334.53|3333.03|3331.53|2089
1597223400000|2020-08-12 09:10:00|3334.03|3332.53|3337.03|3335.53|3338.03|3336.53|3334.03|3332.53|2209
1597223700000|2020-08-12 09:15:00|3336.03|3334.53|3336.03|3334.53|3337.03|3335.53|3335.03|3333.53|3006
1597224000000|2020-08-12 09:20:00|3335.03|3333.53|3338.03|3336.53|3339.03|3337.53|3335.03|3333.53|1845
1597224300000|2020-08-12 09:25:00|3337.03|3335.53|3338.03|3336.53|3339.03|3337.53|3337.03|3335.53|2204
1597224600000|2020-08-12 09:30:00|3339.03|3337.53|3338.03|3336.53|3339.03|3337.53|3337.03|3335.53|2766
1597224900000|2020-08-12 09:35:00|3337.03|3335.53|3337.03|3335.53|3338.03|3336.53|3337.03|3335.53|1818
1597225200000|2020-08-12 09:40:00|3338.03|3336.53|3335.03|3333.53|3338.03|3336.53|3335.03|3333.53|2809
1597225500000|2020-08-12 09:45:00|3336.03|3334.53|3338.03|3336.53|3338.03|3336.53|3336.03|3334.53|1323
1597225800000|2020-08-12 09:50:00|3337.03|3335.53|3339.03|3337.53|3339.03|3337.53|3336.03|3334.53|2655
1597226100000|2020-08-12 09:55:00|3338.03|3336.53|3336.03|3334.53|3339.03|3337.53|3336.03|3334.53|1683
1597226400000|2020-08-12 10:00:00|3337.03|3335.53|3335.03|3333.53|3338.03|3336.53|3335.03|3333.53|889
1597226700000|2020-08-12 10:05:00|3336.03|3334.53|3335.03|3333.53|3336.03|3334.53|3335.03|3333.53|1428
1597227000000|2020-08-12 10:10:00|3337.03|3335.53|3340.03|3338.53|3341.03|3339.53|3337.03|3335.53|3069
1597227300000|2020-08-12 10:15:00|3339.03|3337.53|3341.03|3339.53|3341.03|3339.53|3338.03|3336.53|2548
1597227600000|2020-08-12 10:20:00|3340.03|3338.53|3340.03|3338.53|3342.03|3340.53|3340.03|3338.53|2193
1597227900000|2020-08-12 10:25:00|3341.03|3339.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|928
1597228200000|2020-08-12 10:30:00|3339.03|3337.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|1275
1597228500000|2020-08-12 10:35:00|3341.03|3339.53|3342.03|3340.53|3342.03|3340.53|3340.03|3338.53|1496
1597228800000|2020-08-12 10:40:00|3341.03|3339.53|3342.03|3340.53|3343.03|3341.53|3341.03|3339.53|1688
1597229100000|2020-08-12 10:45:00|3341.03|3339.53|3341.03|3339.53|3342.03|3340.53|3340.03|3338.53|4218
1597229400000|2020-08-12 10:50:00|3342.03|3340.53|3341.03|3339.53|3342.03|3340.53|3341.03|3339.53|2423
1597229700000|2020-08-12 10:55:00|3342.03|3340.53|3343.03|3341.53|3343.03|3341.53|3341.03|3339.53|2070
1597230000000|2020-08-12 11:00:00|3342.03|3340.53|3340.03|3338.53|3342.53|3341.03|3340.03|3338.53|2636
1597230300000|2020-08-12 11:05:00|3339.03|3337.53|3341.03|3339.53|3341.03|3339.53|3339.03|3337.53|1812
1597230600000|2020-08-12 11:10:00|3340.03|3338.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|1572
1597230900000|2020-08-12 11:15:00|3341.03|3339.53|3342.03|3340.53|3343.03|3341.53|3341.03|3339.53|1308
1597231200000|2020-08-12 11:20:00|3341.03|3339.53|3339.03|3337.53|3341.03|3339.53|3339.03|3337.53|2300
1597231500000|2020-08-12 11:25:00|3338.03|3336.53|3341.03|3339.53|3342.03|3340.53|3338.03|3336.53|2605
1597231800000|2020-08-12 11:30:00|3341.53|3340.03|3344.03|3342.53|3345.03|3343.53|3341.53|3340.03|2051
1597232100000|2020-08-12 11:35:00|3345.03|3343.53|3344.03|3342.53|3345.03|3343.53|3343.03|3341.53|2093
1597232400000|2020-08-12 11:40:00|3343.47|3341.97|3342.47|3340.97|3343.47|3341.97|3341.47|3339.97|11740
1597232700000|2020-08-12 11:45:00|3343.47|3341.97|3343.47|3341.97|3343.47|3341.97|3343.47|3341.97|1367
1597233000000|2020-08-12 11:50:00|3342.47|3340.97|3342.47|3340.97|3343.47|3341.97|3342.47|3340.97|2951
1597233300000|2020-08-12 11:55:00|3341.47|3339.97|3341.47|3339.97|3343.47|3341.97|3340.47|3338.97|2570
1597233600000|2020-08-12 12:00:00|3342.47|3340.97|3341.47|3339.97|3342.47|3340.97|3340.47|3338.97|4277
1597233900000|2020-08-12 12:05:00|3342.47|3340.97|3342.47|3340.97|3344.47|3342.97|3341.47|3339.97|3155
1597234200000|2020-08-12 12:10:00|3341.47|3339.97|3339.47|3337.97|3342.47|3340.97|3339.47|3337.97|3752
1597234500000|2020-08-12 12:15:00|3340.47|3338.97|3341.47|3339.97|3341.47|3339.97|3337.47|3335.97|3861
1597234800000|2020-08-12 12:20:00|3340.47|3338.97|3346.47|3344.97|3346.47|3344.97|3340.47|3338.97|4706
1597235100000|2020-08-12 12:25:00|3345.47|3343.97|3343.47|3341.97|3346.47|3344.97|3343.47|3341.97|2135
1597235400000|2020-08-12 12:30:00|3341.47|3339.97|3345.47|3343.97|3345.47|3343.97|3341.47|3339.97|5929
1597235700000|2020-08-12 12:35:00|3346.47|3344.97|3348.47|3346.97|3350.47|3348.97|3345.47|3343.97|10017
1597236000000|2020-08-12 12:40:00|3349.47|3347.97|3347.47|3345.97|3349.47|3347.97|3346.47|3344.97|3994
1597236300000|2020-08-12 12:45:00|3348.47|3346.97|3349.47|3347.97|3350.47|3348.97|3347.47|3345.97|3310
1597236600000|2020-08-12 12:50:00|3348.47|3346.97|3350.47|3348.97|3350.47|3348.97|3348.47|3346.97|4210
1597236900000|2020-08-12 12:55:00|3351.47|3349.97|3352.47|3350.97|3352.47|3350.97|3349.47|3347.97|4293
1597237200000|2020-08-12 13:00:00|3353.47|3351.97|3352.47|3350.97|3353.47|3351.97|3351.47|3349.97|5190
1597237500000|2020-08-12 13:05:00|3353.47|3351.97|3351.47|3349.97|3353.47|3351.97|3351.47|3349.97|2967
1597237800000|2020-08-12 13:10:00|3352.47|3350.97|3353.47|3351.97|3353.47|3351.97|3352.47|3350.97|2812
1597238100000|2020-08-12 13:15:00|3354.47|3352.97|3352.47|3350.97|3354.47|3352.97|3352.47|3350.97|3098
1597238400000|2020-08-12 13:20:00|3353.47|3351.97|3353.47|3351.97|3353.47|3351.97|3352.47|3350.97|2696
1597238700000|2020-08-12 13:25:00|3352.47|3350.97|3353.47|3351.97|3354.47|3352.97|3352.47|3350.97|7809
1597239000000|2020-08-12 13:30:00|3354.47|3352.97|3349.47|3347.97|3354.47|3352.97|3349.47|3347.97|11061
1597239300000|2020-08-12 13:35:00|3350.47|3348.97|3350.47|3348.97|3353.47|3351.97|3350.47|3348.97|4605
1597239600000|2020-08-12 13:40:00|3351.47|3349.97|3349.47|3347.97|3351.47|3349.97|3349.47|3347.97|3065
1597239900000|2020-08-12 13:45:00|3350.47|3348.97|3351.47|3349.97|3352.47|3350.97|3348.47|3346.97|5163
1597240200000|2020-08-12 13:50:00|3350.47|3348.97|3353.47|3351.97|3353.47|3351.97|3349.47|3347.97|6672
1597240500000|2020-08-12 13:55:00|3354.47|3352.97|3353.47|3351.97|3355.47|3353.97|3352.47|3350.97|8010
1597240800000|2020-08-12 14:00:00|3352.47|3350.97|3354.47|3352.97|3354.47|3352.97|3351.47|3349.97|4798
1597241100000|2020-08-12 14:05:00|3353.97|3352.47|3356.47|3354.97|3360.47|3358.97|3353.47|3351.97|7442
1597241400000|2020-08-12 14:10:00|3356.4|3354.9|3357.4|3355.9|3359.4|3357.9|3355.4|3353.9|8606
1597241700000|2020-08-12 14:15:00|3358.4|3356.9|3363.4|3361.9|3364.4|3362.9|3358.4|3356.9|8848
1597242000000|2020-08-12 14:20:00|3364.4|3362.9|3370.4|3368.9|3370.4|3368.9|3363.4|3361.9|17988
1597242300000|2020-08-12 14:25:00|3371.4|3369.9|3368.4|3366.9|3371.4|3369.9|3365.4|3363.9|11176
1597242600000|2020-08-12 14:30:00|3369.4|3367.9|3372.4|3370.9|3372.4|3370.9|3369.4|3367.9|10758
1597242900000|2020-08-12 14:35:00|3373.4|3371.9|3370.4|3368.9|3374.4|3372.9|3368.4|3366.9|17566
1597243200000|2020-08-12 14:40:00|3371.4|3369.9|3377.4|3375.9|3377.4|3375.9|3371.4|3369.9|17530
1597243500000|2020-08-12 14:45:00|3376.4|3374.9|3374.4|3372.9|3378.4|3376.9|3374.4|3372.9|10776
1597243800000|2020-08-12 14:50:00|3375.4|3373.9|3372.4|3370.9|3376.4|3374.9|3372.4|3370.9|12359
1597244100000|2020-08-12 14:55:00|3373.4|3371.9|3372.4|3370.9|3374.4|3372.9|3371.4|3369.9|13758
1597244400000|2020-08-12 15:00:00|3371.4|3369.9|3373.4|3371.9|3375.4|3373.9|3370.4|3368.9|15878
1597244700000|2020-08-12 15:05:00|3374.4|3372.9|3374.4|3372.9|3375.4|3373.9|3373.4|3371.9|7240
1597245000000|2020-08-12 15:10:00|3375.4|3373.9|3369.4|3367.9|3375.4|3373.9|3368.4|3366.9|11327
1597245300000|2020-08-12 15:15:00|3370.4|3368.9|3363.4|3361.9|3370.4|3368.9|3363.4|3361.9|11891
1597245600000|2020-08-12 15:20:00|3362.4|3360.9|3366.4|3364.9|3366.4|3364.9|3361.4|3359.9|17928
1597245900000|2020-08-12 15:25:00|3365.4|3363.9|3367.4|3365.9|3368.4|3366.9|3364.4|3362.9|25345
1597246200000|2020-08-12 15:30:00|3366.4|3364.9|3365.4|3363.9|3368.4|3366.9|3365.4|3363.9|37826
1597246500000|2020-08-12 15:35:00|3364.4|3362.9|3364.4|3362.9|3365.4|3363.9|3363.4|3361.9|21093
1597246800000|2020-08-12 15:40:00|3365.4|3363.9|3363.4|3361.9|3365.4|3363.9|3363.4|3361.9|15408
1597247100000|2020-08-12 15:45:00|3364.4|3362.9|3363.4|3361.9|3367.4|3365.9|3363.4|3361.9|4795
1597247400000|2020-08-12 15:50:00|3364.4|3362.9|3362.4|3360.9|3365.4|3363.9|3362.4|3360.9|11228
1597247700000|2020-08-12 15:55:00|3363.4|3361.9|3364.4|3362.9|3364.4|3362.9|3362.4|3360.9|12471
1597248000000|2020-08-12 16:00:00|3365.4|3363.9|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|3379
1597248300000|2020-08-12 16:05:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|3167
1597248600000|2020-08-12 16:10:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3366.4|3364.9|1373
1597248900000|2020-08-12 16:15:00|3368.4|3366.9|3368.4|3366.9|3370.4|3368.9|3368.4|3366.9|1330
1597249200000|2020-08-12 16:20:00|3369.4|3367.9|3371.4|3369.9|3371.4|3369.9|3369.4|3367.9|4828
1597249500000|2020-08-12 16:25:00|3372.4|3370.9|3372.4|3370.9|3373.4|3371.9|3371.4|3369.9|3000
1597249800000|2020-08-12 16:30:00|3371.4|3369.9|3371.4|3369.9|3372.4|3370.9|3371.4|3369.9|1209
1597250100000|2020-08-12 16:35:00|3370.4|3368.9|3370.4|3368.9|3370.4|3368.9|3369.4|3367.9|1811
1597250400000|2020-08-12 16:40:00|3371.4|3369.9|3368.4|3366.9|3371.4|3369.9|3368.4|3366.9|1894
1597250700000|2020-08-12 16:45:00|3369.4|3367.9|3367.4|3365.9|3369.4|3367.9|3367.4|3365.9|2383
1597251000000|2020-08-12 16:50:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|872
1597251300000|2020-08-12 16:55:00|3368.4|3366.9|3364.4|3362.9|3368.4|3366.9|3364.4|3362.9|1859
1597251600000|2020-08-12 17:00:00|3365.4|3363.9|3365.4|3363.9|3366.4|3364.9|3365.4|3363.9|991
1597251900000|2020-08-12 17:05:00|3364.4|3362.9|3364.4|3362.9|3365.4|3363.9|3364.4|3362.9|1085
1597252200000|2020-08-12 17:10:00|||||||||378
1597252500000|2020-08-12 17:15:00|3363.4|3361.9|3361.4|3359.9|3363.4|3361.9|3361.4|3359.9|1887
1597252800000|2020-08-12 17:20:00|3362.4|3360.9|3361.4|3359.9|3362.4|3360.9|3361.4|3359.9|1293
1597253100000|2020-08-12 17:25:00|3362.4|3360.9|3359.4|3357.9|3362.4|3360.9|3359.4|3357.9|1888
1597253400000|2020-08-12 17:30:00|3360.4|3358.9|3362.4|3360.9|3362.4|3360.9|3360.4|3358.9|548
1597253700000|2020-08-12 17:35:00|3361.4|3359.9|3364.4|3362.9|3364.4|3362.9|3361.4|3359.9|576
1597254000000|2020-08-12 17:40:00|3363.4|3361.9|3363.4|3361.9|3364.4|3362.9|3363.4|3361.9|1205
1597254300000|2020-08-12 17:45:00|3364.4|3362.9|3365.4|3363.9|3366.4|3364.9|3364.4|3362.9|627
1597254600000|2020-08-12 17:50:00|3366.4|3364.9|3366.4|3364.9|3367.4|3365.9|3365.4|3363.9|905
1597254900000|2020-08-12 17:55:00|3367.4|3365.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|1265
1597255200000|2020-08-12 18:00:00|3367.4|3365.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|451
1597255500000|2020-08-12 18:05:00|3368.4|3366.9|3366.4|3364.9|3368.4|3366.9|3366.4|3364.9|792
1597255800000|2020-08-12 18:10:00|3367.4|3365.9|3367.4|3365.9|3367.4|3365.9|3366.9|3365.4|470
1597256100000|2020-08-12 18:15:00|3366.4|3364.9|3367.4|3365.9|3367.4|3365.9|3366.4|3364.9|687
1597256400000|2020-08-12 18:20:00|3366.4|3364.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|963
1597256700000|2020-08-12 18:25:00|3367.4|3365.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|375
1597257000000|2020-08-12 18:30:00|3368.4|3366.9|3368.4|3366.9|3368.4|3366.9|3367.4|3365.9|337
1597257300000|2020-08-12 18:35:00|3367.4|3365.9|3365.9|3364.4|3368.4|3366.9|3365.4|3363.9|618
1597257600000|2020-08-12 18:40:00|3365.4|3363.9|3366.4|3364.9|3367.4|3365.9|3365.4|3363.9|452
1597257900000|2020-08-12 18:45:00|3365.4|3363.9|3367.4|3365.9|3367.4|3365.9|3365.4|3363.9|406
1597258200000|2020-08-12 18:50:00|3366.4|3364.9|3366.4|3364.9|3368.4|3366.9|3366.4|3364.9|268
1597258500000|2020-08-12 18:55:00|3367.4|3365.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|553
1597258800000|2020-08-12 19:00:00|3369.4|3367.9|3370.4|3368.9|3370.4|3368.9|3368.4|3366.9|1543
1597259100000|2020-08-12 19:05:00|3371.4|3369.9|3369.4|3367.9|3371.4|3369.9|3369.4|3367.9|865
1597259400000|2020-08-12 19:10:00|3370.4|3368.9|3371.4|3369.9|3371.4|3369.9|3369.4|3367.9|1244
1597259700000|2020-08-12 19:15:00|3370.4|3368.9|3372.4|3370.9|3372.4|3370.9|3370.4|3368.9|785
1597260000000|2020-08-12 19:20:00|3373.4|3371.9|3371.4|3369.9|3373.4|3371.9|3371.4|3369.9|532
1597260300000|2020-08-12 19:25:00|3370.4|3368.9|3369.4|3367.9|3370.4|3368.9|3369.4|3367.9|463
1597260600000|2020-08-12 19:30:00|3368.4|3366.9|3365.4|3363.9|3368.4|3366.9|3362.4|3360.9|2549
1597260900000|2020-08-12 19:35:00|3364.9|3363.4|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|832
1597261200000|2020-08-12 19:40:00|3366.4|3364.9|3369.4|3367.9|3369.4|3367.9|3366.4|3364.9|1832
1597261500000|2020-08-12 19:45:00|3368.4|3366.9|3368.4|3366.9|3369.4|3367.9|3367.4|3365.9|1016
1597261800000|2020-08-12 19:50:00|3369.4|3367.9|3365.4|3363.9|3369.4|3367.9|3364.4|3362.9|2151
1597262100000|2020-08-12 19:55:00|3364.4|3362.9|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|6516
1597262400000|2020-08-12 20:00:00|3367.65|3364.65|3366.15|3363.15|3367.65|3364.65|3363.65|3360.65|97
1597262700000|2020-08-12 20:05:00|3365.95|3362.95|3365.95|3362.95|3367.15|3364.15|3365.65|3362.65|0
1597263000000|2020-08-12 20:10:00|3366.15|3363.15|3364.45|3361.45|3366.45|3363.45|3363.15|3360.15|0
1597263300000|2020-08-12 20:15:00|3364.55|3361.55|3364.15|3361.15|3364.55|3361.55|3363.65|3360.65|0
1597263600000|2020-08-12 20:20:00|3364.05|3361.05|3365.05|3362.05|3365.05|3362.05|3363.85|3360.85|0
1597263900000|2020-08-12 20:25:00|3364.85|3361.85|3365.25|3362.25|3365.25|3362.25|3364.85|3361.85|0
1597264200000|2020-08-12 20:30:00|3365.05|3362.05|3364.55|3361.55|3365.75|3362.75|3364.25|3361.25|0
1597264500000|2020-08-12 20:35:00|3364.75|3361.75|3365.05|3362.05|3365.25|3362.25|3364.55|3361.55|0
1597264800000|2020-08-12 20:40:00|3364.75|3361.75|3363.25|3360.25|3364.75|3361.75|3362.55|3359.55|0
1597265100000|2020-08-12 20:45:00|3363.55|3360.55|3362.75|3359.75|3363.55|3360.55|3362.75|3359.75|0
1597265400000|2020-08-12 20:50:00|3363.05|3360.05|3363.05|3360.05|3363.25|3360.25|3362.55|3359.55|0
1597265700000|2020-08-12 20:55:00|3362.75|3359.75|3363.55|3360.55|3364.05|3361.05|3362.55|3359.55|0
1597266000000|2020-08-12 21:00:00|3363.65|3360.65|3363.45|3360.45|3363.65|3360.65|3363.45|3360.45|0
1597266300000|2020-08-12 21:05:00|3363.55|3360.55|3363.15|3360.15|3363.55|3360.55|3362.85|3359.85|0
1597266600000|2020-08-12 21:10:00|3363.25|3360.25|3363.25|3360.25|3363.35|3360.35|3363.05|3360.05|0
1597266900000|2020-08-12 21:15:00|3363.35|3360.35|3363.45|3360.45|3363.45|3360.45|3363.25|3360.25|0
1597267200000|2020-08-12 21:20:00|3363.55|3360.55|3363.55|3360.55|3363.65|3360.65|3363.35|3360.35|0
1597267500000|2020-08-12 21:25:00|3363.25|3360.25|3363.45|3360.45|3363.55|3360.55|3363.15|3360.15|0
1597267800000|2020-08-12 21:30:00|3363.25|3360.25|3363.55|3360.55|3363.95|3360.95|3363.05|3360.05|0
1597268100000|2020-08-12 21:35:00|3363.65|3360.65|3363.45|3360.45|3363.65|3360.65|3363.25|3360.25|0
1597268400000|2020-08-12 21:40:00|3363.25|3360.25|3363.45|3360.45|3363.45|3360.45|3363.25|3360.25|0
1597268700000|2020-08-12 21:45:00|3363.35|3360.35|3363.35|3360.35|3363.55|3360.55|3363.35|3360.35|0
1597269000000|2020-08-12 21:50:00|3363.55|3360.55|3363.45|3360.45|3363.55|3360.55|3363.35|3360.35|0
1597269300000|2020-08-12 21:55:00|3363.35|3360.35|3363.55|3360.55|3363.55|3360.55|3362.95|3359.95|0
1597269600000|2020-08-12 22:00:00|3363.25|3360.25|3364.65|3361.65|3365.45|3362.45|3360.15|3357.15|0
1597269900000|2020-08-12 22:05:00|3364.55|3361.55|3363.95|3360.95|3364.95|3361.95|3363.95|3360.95|0
1597270200000|2020-08-12 22:10:00|3363.75|3360.75|3364.95|3361.95|3365.45|3362.45|3363.45|3360.45|0
1597270500000|2020-08-12 22:15:00|3365.15|3362.15|3364.65|3361.65|3365.15|3362.15|3364.15|3361.15|0
1597270800000|2020-08-12 22:20:00|3364.95|3361.95|3363.45|3360.45|3364.95|3361.95|3363.15|3360.15|0
1597271100000|2020-08-12 22:25:00|3363.15|3360.15|3364.45|3361.45|3364.45|3361.45|3363.15|3360.15|0
1597271400000|2020-08-12 22:30:00|3364.65|3361.65|3364.95|3361.95|3365.15|3362.15|3363.95|3360.95|0
1597271700000|2020-08-12 22:35:00|3365.05|3362.05|3364.45|3361.45|3365.15|3362.15|3364.15|3361.15|0
1597272000000|2020-08-12 22:40:00|3364.25|3361.25|3364.55|3361.55|3364.55|3361.55|3363.95|3360.95|0
1597272300000|2020-08-12 22:45:00|3364.45|3361.45|3363.95|3360.95|3364.45|3361.45|3363.95|3360.95|0
1597272600000|2020-08-12 22:50:00|3364.15|3361.15|3364.45|3361.45|3364.55|3361.55|3364.15|3361.15|0
1597272900000|2020-08-12 22:55:00|3364.55|3361.55|3364.15|3361.15|3364.55|3361.55|3364.15|3361.15|0
1597273200000|2020-08-12 23:00:00|3363.95|3360.95|3363.65|3360.65|3364.15|3361.15|3363.65|3360.65|0
1597273500000|2020-08-12 23:05:00|3363.45|3360.45|3363.45|3360.45|3363.55|3360.55|3362.65|3359.65|0
1597273800000|2020-08-12 23:10:00|3363.55|3360.55|3363.45|3360.45|3363.65|3360.65|3362.95|3359.95|0
1597274100000|2020-08-12 23:15:00|3363.55|3360.55|3364.95|3361.95|3365.15|3362.15|3363.45|3360.45|0
1597274400000|2020-08-12 23:20:00|3364.65|3361.65|3364.45|3361.45|3364.65|3361.65|3364.15|3361.15|0
1597274700000|2020-08-12 23:25:00|3364.65|3361.65|3364.45|3361.45|3364.65|3361.65|3363.55|3360.55|0
1597275000000|2020-08-12 23:30:00|3364.65|3361.65|3364.15|3361.15|3364.65|3361.65|3363.95|3360.95|0
1597275300000|2020-08-12 23:35:00|3363.95|3360.95|3364.65|3361.65|3364.95|3361.95|3363.95|3360.95|0
1597275600000|2020-08-12 23:40:00|3364.45|3361.45|3365.65|3362.65|3365.95|3362.95|3364.45|3361.45|0
1597275900000|2020-08-12 23:45:00|3365.55|3362.55|3364.65|3361.65|3365.65|3362.65|3364.15|3361.15|0
1597276200000|2020-08-12 23:50:00|3364.45|3361.45|3364.95|3361.95|3365.45|3362.45|3364.45|3361.45|0
1597276500000|2020-08-12 23:55:00|3364.75|3361.75|3365.15|3362.15|3365.15|3362.15|3364.45|3361.45|0
1597276800000|2020-08-13 00:00:00|3364.95|3361.95|3363.65|3360.65|3365.95|3362.95|3362.95|3359.95|0
1597277100000|2020-08-13 00:05:00|3363.95|3360.95|3366.65|3363.65|3367.15|3364.15|3363.95|3360.95|0
1597277400000|2020-08-13 00:10:00|3366.95|3363.95|3366.95|3363.95|3367.15|3364.15|3366.65|3363.65|0
1597277700000|2020-08-13 00:15:00|3367.05|3364.05|3366.65|3364.65|3367.65|3364.65|3364.65|3362.65|678
1597278000000|2020-08-13 00:20:00|3367.65|3365.65|3367.65|3365.65|3367.65|3365.65|3365.65|3363.65|593
1597278300000|2020-08-13 00:25:00|3368.65|3366.65|3367.65|3365.65|3368.65|3366.65|3367.65|3365.65|334
1597278600000|2020-08-13 00:30:00|3368.65|3366.65|3366.65|3364.65|3369.65|3367.65|3366.65|3364.65|691
1597278900000|2020-08-13 00:35:00|3365.65|3363.65|3364.15|3362.15|3366.65|3364.65|3363.65|3361.65|499
1597279200000|2020-08-13 00:40:00|3364.65|3362.65|3365.65|3363.65|3365.65|3363.65|3363.65|3361.65|423
1597279500000|2020-08-13 00:45:00|3364.65|3362.65|3363.15|3361.15|3366.65|3364.65|3362.15|3360.15|689
1597279800000|2020-08-13 00:50:00|3363.65|3361.65|3358.65|3356.65|3363.65|3361.65|3355.65|3353.65|1214
1597280100000|2020-08-13 00:55:00|3357.65|3355.65|3356.65|3354.65|3358.65|3356.65|3356.65|3354.65|482
1597280400000|2020-08-13 01:00:00|3357.15|3355.15|3357.65|3355.65|3359.65|3357.65|3353.65|3351.65|854
1597280700000|2020-08-13 01:05:00|3356.65|3354.65|3358.65|3356.65|3359.65|3357.65|3356.65|3354.65|521
1597281000000|2020-08-13 01:10:00|3358.15|3356.15|3359.65|3357.65|3361.65|3359.65|3357.65|3355.65|391
1597281300000|2020-08-13 01:15:00|3360.15|3358.15|3359.65|3357.65|3361.65|3359.65|3356.65|3354.65|577
1597281600000|2020-08-13 01:20:00|3359.15|3357.15|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|195
1597281900000|2020-08-13 01:25:00|3359.15|3357.15|3359.65|3357.65|3359.65|3357.65|3357.65|3355.65|231
1597282200000|2020-08-13 01:30:00|3360.65|3358.65|3360.65|3358.65|3363.15|3361.15|3359.65|3357.65|350
1597282500000|2020-08-13 01:35:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3356.65|3354.65|373
1597282800000|2020-08-13 01:40:00|3357.65|3355.65|3358.65|3356.65|3362.65|3360.65|3357.65|3355.65|365
1597283100000|2020-08-13 01:45:00|3358.15|3356.15|3361.65|3359.65|3361.65|3359.65|3358.15|3356.15|312
1597283400000|2020-08-13 01:50:00|3361.15|3359.15|3358.65|3356.65|3362.65|3360.65|3358.65|3356.65|405
1597283700000|2020-08-13 01:55:00|3357.65|3355.65|3358.65|3356.65|3358.65|3356.65|3356.65|3354.65|409
1597284000000|2020-08-13 02:00:00|3359.65|3357.65|3361.65|3359.65|3361.65|3359.65|3359.65|3357.65|316
1597284300000|2020-08-13 02:05:00|3360.65|3358.65|3357.65|3355.65|3361.65|3359.65|3357.65|3355.65|806
1597284600000|2020-08-13 02:10:00|3356.65|3354.65|3357.65|3355.65|3358.65|3356.65|3355.65|3353.65|273
1597284900000|2020-08-13 02:15:00|3356.65|3354.65|3357.65|3355.65|3357.65|3355.65|3355.65|3353.65|210
1597285200000|2020-08-13 02:20:00|3358.65|3356.65|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|191
1597285500000|2020-08-13 02:25:00|3359.15|3357.15|3358.65|3356.65|3360.65|3358.65|3358.65|3356.65|124
1597285800000|2020-08-13 02:30:00|3359.65|3357.65|3361.15|3359.15|3363.65|3361.65|3359.65|3357.65|453
1597286100000|2020-08-13 02:35:00|3361.65|3359.65|3362.65|3360.65|3362.65|3360.65|3361.65|3359.65|224
1597286400000|2020-08-13 02:40:00|3362.15|3360.15|3363.65|3361.65|3363.65|3361.65|3361.65|3359.65|336
1597286700000|2020-08-13 02:45:00|3362.65|3360.65|3361.65|3359.65|3362.65|3360.65|3360.65|3358.65|181
1597287000000|2020-08-13 02:50:00|3362.65|3360.65|3362.65|3360.65|3362.65|3360.65|3361.65|3359.65|230
1597287300000|2020-08-13 02:55:00|3361.65|3359.65|3361.65|3359.65|3362.65|3360.65|3361.65|3359.65|139
1597287600000|2020-08-13 03:00:00|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|3359.65|3357.65|265
1597287900000|2020-08-13 03:05:00|3359.65|3357.65|3359.65|3357.65|3359.65|3357.65|3359.15|3357.15|95
1597288200000|2020-08-13 03:10:00|3358.65|3356.65|3359.65|3357.65|3359.65|3357.65|3358.65|3356.65|89
1597288500000|2020-08-13 03:15:00|3358.65|3356.65|3361.65|3359.65|3361.65|3359.65|3357.65|3355.65|264
1597288800000|2020-08-13 03:20:00|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|30
1597289100000|2020-08-13 03:25:00|3359.65|3357.65|3359.65|3357.65|3359.65|3357.65|3358.65|3356.65|182
1597289400000|2020-08-13 03:30:00|3360.65|3358.65|3358.65|3356.65|3360.65|3358.65|3358.65|3356.65|300
1597289700000|2020-08-13 03:35:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3357.65|3355.65|253
1597290000000|2020-08-13 03:40:00|3357.65|3355.65|3359.65|3357.65|3359.65|3357.65|3357.65|3355.65|139
1597290300000|2020-08-13 03:45:00|3360.65|3358.65|3361.65|3359.65|3361.65|3359.65|3360.65|3358.65|120
1597290600000|2020-08-13 03:50:00|3360.65|3358.65|3361.65|3359.65|3361.65|3359.65|3359.65|3357.65|313
1597290900000|2020-08-13 03:55:00|3361.15|3359.15|3361.65|3359.65|3362.65|3360.65|3360.65|3358.65|230
1597291200000|2020-08-13 04:00:00|3362.65|3360.65|3363.65|3361.65|3363.65|3361.65|3362.65|3360.65|114
1597291500000|2020-08-13 04:05:00|3362.65|3360.65|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|123
1597291800000|2020-08-13 04:10:00|||||||||1
1597292100000|2020-08-13 04:15:00|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|22
1597292400000|2020-08-13 04:20:00|||||||||51
1597292700000|2020-08-13 04:25:00|3362.65|3360.65|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|142
1597293000000|2020-08-13 04:30:00|3363.65|3361.65|3364.65|3362.65|3364.65|3362.65|3363.65|3361.65|140
1597293300000|2020-08-13 04:35:00|3365.65|3363.65|3366.65|3364.65|3366.65|3364.65|3365.65|3363.65|216
1597293600000|2020-08-13 04:40:00|3365.65|3363.65|3364.65|3362.65|3366.65|3364.65|3364.65|3362.65|457
1597293900000|2020-08-13 04:45:00|3364.15|3362.15|3364.65|3362.65|3365.65|3363.65|3363.65|3361.65|241
1597294500000|2020-08-13 04:55:00|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|27
1597294800000|2020-08-13 05:00:00|3362.65|3360.65|3363.65|3361.65|3363.65|3361.65|3358.65|3356.65|660
1597295100000|2020-08-13 05:05:00|3363.15|3361.15|3362.65|3360.65|3363.65|3361.65|3361.65|3359.65|199
1597295400000|2020-08-13 05:10:00|3361.65|3359.65|3361.65|3359.65|3362.65|3360.65|3359.65|3357.65|122
1597295700000|2020-08-13 05:15:00|3361.15|3359.15|3363.65|3361.65|3363.65|3361.65|3360.65|3358.65|186
1597296000000|2020-08-13 05:20:00|3364.65|3362.65|3363.65|3361.65|3364.65|3362.65|3363.65|3361.65|94
1597296300000|2020-08-13 05:25:00|3364.15|3362.15|3363.65|3361.65|3364.65|3362.65|3363.65|3361.65|96
1597296600000|2020-08-13 05:30:00|3363.15|3361.15|3363.65|3361.65|3363.65|3361.65|3362.65|3360.65|205
1597296900000|2020-08-13 05:35:00|3363.15|3361.15|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|213
1597297200000|2020-08-13 05:40:00|3361.65|3359.65|3360.65|3358.65|3362.65|3360.65|3359.65|3357.65|291
1597297500000|2020-08-13 05:45:00|3360.15|3358.15|3360.65|3358.65|3361.65|3359.65|3359.65|3357.65|299
1597297800000|2020-08-13 05:50:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|508
1597298100000|2020-08-13 05:55:00|3359.15|3357.15|3357.65|3355.65|3359.65|3357.65|3357.65|3355.65|583
1597298400000|2020-08-13 06:00:00|3357.4|3355.9|3358.4|3356.9|3360.4|3358.9|3354.4|3352.9|3040
1597298700000|2020-08-13 06:05:00|3357.4|3355.9|3354.4|3352.9|3357.4|3355.9|3353.4|3351.9|1830
1597299000000|2020-08-13 06:10:00|3355.4|3353.9|3351.4|3349.9|3355.4|3353.9|3351.4|3349.9|2719
1597299300000|2020-08-13 06:15:00|3352.4|3350.9|3351.4|3349.9|3353.4|3351.9|3351.4|3349.9|2021
1597299600000|2020-08-13 06:20:00|3350.4|3348.9|3350.4|3348.9|3351.4|3349.9|3349.4|3347.9|2125
1597299900000|2020-08-13 06:25:00|3351.4|3349.9|3351.4|3349.9|3351.4|3349.9|3349.4|3347.9|2709
1597300200000|2020-08-13 06:30:00|3352.4|3350.9|3352.4|3350.9|3353.4|3351.9|3351.4|3349.9|1637
1597300500000|2020-08-13 06:35:00|3353.4|3351.9|3353.4|3351.9|3354.4|3352.9|3353.4|3351.9|551
1597300800000|2020-08-13 06:40:00|3352.4|3350.9|3351.4|3349.9|3353.4|3351.9|3350.4|3348.9|1285
1597301100000|2020-08-13 06:45:00|3350.9|3349.4|3353.4|3351.9|3354.4|3352.9|3350.9|3349.4|1224
1597301400000|2020-08-13 06:50:00|3354.4|3352.9|3353.4|3351.9|3354.4|3352.9|3353.4|3351.9|475
1597301700000|2020-08-13 06:55:00|3354.4|3352.9|3354.4|3352.9|3354.4|3352.9|3353.4|3351.9|2201
1597302000000|2020-08-13 07:00:00|3355.4|3353.9|3358.4|3356.9|3359.4|3357.9|3353.4|3351.9|10211
1597302300000|2020-08-13 07:05:00|3359.4|3357.9|3361.4|3359.9|3362.4|3360.9|3355.4|3353.9|10101
1597302600000|2020-08-13 07:10:00|3362.4|3360.9|3362.4|3360.9|3364.4|3362.9|3360.4|3358.9|8277
1597302900000|2020-08-13 07:15:00|3361.4|3359.9|3364.4|3362.9|3364.4|3362.9|3359.4|3357.9|4556
1597303200000|2020-08-13 07:20:00|3365.4|3363.9|3368.4|3366.9|3368.4|3366.9|3362.4|3360.9|6652
1597303500000|2020-08-13 07:25:00|3369.4|3367.9|3359.4|3357.9|3369.4|3367.9|3356.4|3354.9|7748
1597303800000|2020-08-13 07:30:00|3358.4|3356.9|3356.4|3354.9|3359.4|3357.9|3355.4|3353.9|4295
1597304100000|2020-08-13 07:35:00|3357.4|3355.9|3358.4|3356.9|3358.4|3356.9|3354.4|3352.9|4433
1597304400000|2020-08-13 07:40:00|3358.5|3357|3363.5|3362|3363.5|3362|3356.5|3355|5663
1597304700000|2020-08-13 07:45:00|3362.5|3361|3359.5|3358|3364.5|3363|3355.5|3354|10583
1597305000000|2020-08-13 07:50:00|3358.5|3357|3360.5|3359|3362.5|3361|3358.5|3357|3179
1597305300000|2020-08-13 07:55:00|3360|3358.5|3360.5|3359|3361.5|3360|3358.5|3357|3052
1597305600000|2020-08-13 08:00:00|3359.5|3358|3359.5|3358|3362.5|3361|3358.5|3357|1703
1597305900000|2020-08-13 08:05:00|3358.5|3357|3355.5|3354|3358.5|3357|3352.5|3351|7310
1597306200000|2020-08-13 08:10:00|3356.5|3355|3357.5|3356|3357.5|3356|3355.5|3354|2884
1597306500000|2020-08-13 08:15:00|3356.5|3355|3355.5|3354|3356.5|3355|3350.5|3349|6383
1597306800000|2020-08-13 08:20:00|3354.5|3353|3353.5|3352|3355.5|3354|3353.5|3352|1850
1597307100000|2020-08-13 08:25:00|3352.5|3351|3352.5|3351|3353.5|3352|3352.5|3351|1937
1597307400000|2020-08-13 08:30:00|3351.5|3350|3353.5|3352|3353.5|3352|3350.5|3349|2994
1597307700000|2020-08-13 08:35:00|||||||||4478
1597308000000|2020-08-13 08:40:00|3352.5|3351|3353.5|3352|3355.5|3354|3352.5|3351|3087
1597308300000|2020-08-13 08:45:00|3352.5|3351|3356.5|3355|3358.5|3357|3352.5|3351|3431
1597308600000|2020-08-13 08:50:00|3357.5|3356|3357.5|3356|3358.5|3357|3356.5|3355|1409
1597308900000|2020-08-13 08:55:00|3358.5|3357|3356.5|3355|3358.5|3357|3355.5|3354|1920
1597309200000|2020-08-13 09:00:00|3357.5|3356|3358.5|3357|3358.5|3357|3356.5|3355|1707
1597309500000|2020-08-13 09:05:00|3359.5|3358|3359.5|3358|3359.5|3358|3358.5|3357|1204
1597309800000|2020-08-13 09:10:00|3360.5|3359|3359.5|3358|3361.5|3360|3359.5|3358|2305
1597310100000|2020-08-13 09:15:00|3360.5|3359|3361.5|3360|3362.5|3361|3358.5|3357|2309
1597310400000|2020-08-13 09:20:00|3360.5|3359|3360.5|3359|3361.5|3360|3360.5|3359|1239
1597310700000|2020-08-13 09:25:00|3359.5|3358|3361.5|3360|3361.5|3360|3358.5|3357|1180
1597311000000|2020-08-13 09:30:00|3360.5|3359|3360.5|3359|3360.5|3359|3358.5|3357|1758
1597311300000|2020-08-13 09:35:00|3361.5|3360|3358.5|3357|3361.5|3360|3358.5|3357|2167
1597311600000|2020-08-13 09:40:00|3359.5|3358|3357.5|3356|3359.5|3358|3356.5|3355|2493
1597311900000|2020-08-13 09:45:00|3358.5|3357|3358.5|3357|3359.5|3358|3357.5|3356|1321
1597312200000|2020-08-13 09:50:00|3359.5|3358|3358.5|3357|3359.5|3358|3358.5|3357|1288
1597312500000|2020-08-13 09:55:00|3357.5|3356|3357.5|3356|3357.5|3356|3356.5|3355|1282
1597312800000|2020-08-13 10:00:00|3356.5|3355|3357.5|3356|3357.5|3356|3356.5|3355|1048
1597313100000|2020-08-13 10:05:00|3356.5|3355|3356.5|3355|3357.5|3356|3355.5|3354|1235
1597313400000|2020-08-13 10:10:00|3357.5|3356|3356.5|3355|3357.5|3356|3355.5|3354|1320
1597313700000|2020-08-13 10:15:00|3355.5|3354|3355.5|3354|3356.5|3355|3354.5|3353|1467
1597314000000|2020-08-13 10:20:00|3356.5|3355|3356.5|3355|3357.5|3356|3355.5|3354|1614
1597314300000|2020-08-13 10:25:00|3357.5|3356|3357.5|3356|3357.5|3356|3356.5|3355|1477
1597314600000|2020-08-13 10:30:00|3356.5|3355|3357.5|3356|3357.5|3356|3356.5|3355|1091
1597314900000|2020-08-13 10:35:00|3358.5|3357|3360.5|3359|3360.5|3359|3357.5|3356|1965
1597315200000|2020-08-13 10:40:00|3359.5|3358|3359.5|3358|3360.5|3359|3359.5|3358|657
1597315500000|2020-08-13 10:45:00|3360.5|3359|3359.5|3358|3360.5|3359|3359.5|3358|874
1597315800000|2020-08-13 10:50:00|3358.5|3357|3356.5|3355|3358.5|3357|3356.5|3355|2490
1597316100000|2020-08-13 10:55:00|3357.5|3356|3354.5|3353|3357.5|3356|3353.5|3352|5486
1597316400000|2020-08-13 11:00:00|3355.5|3354|3355.5|3354|3356.5|3355|3354.5|3353|1984
1597316700000|2020-08-13 11:05:00|3354.5|3353|3354.5|3353|3354.5|3353|3354.5|3353|874
1597317000000|2020-08-13 11:10:00|||||||||1621
1597317300000|2020-08-13 11:15:00|3355.5|3354|3356.5|3355|3356.5|3355|3355.5|3354|4132
1597317600000|2020-08-13 11:20:00|3357.5|3356|3354.5|3353|3357.5|3356|3353.5|3352|2190
1597317900000|2020-08-13 11:25:00|3353.5|3352|3355.5|3354|3355.5|3354|3353.5|3352|1245
1597318200000|2020-08-13 11:30:00|3354.5|3353|3354.5|3353|3355.5|3354|3352.5|3351|1701
1597318500000|2020-08-13 11:35:00|3355.5|3354|3354.5|3353|3355.5|3354|3353.5|3352|1405
1597318800000|2020-08-13 11:40:00|3355.1|3353.6|3355.1|3353.6|3356.1|3354.6|3355.1|3353.6|1108
1597319100000|2020-08-13 11:45:00|3356.1|3354.6|3355.1|3353.6|3356.1|3354.6|3355.1|3353.6|1108
1597319400000|2020-08-13 11:50:00|3354.1|3352.6|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|2419
1597319700000|2020-08-13 11:55:00|3353.6|3352.1|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|1361
1597320000000|2020-08-13 12:00:00|3352.1|3350.6|3353.1|3351.6|3353.1|3351.6|3352.1|3350.6|2271
1597320300000|2020-08-13 12:05:00|3354.1|3352.6|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|1194
1597320600000|2020-08-13 12:10:00|3354.1|3352.6|3354.1|3352.6|3355.1|3353.6|3353.1|3351.6|1526
1597320900000|2020-08-13 12:15:00|3353.1|3351.6|3350.1|3348.6|3353.1|3351.6|3350.1|3348.6|3409
1597321200000|2020-08-13 12:20:00|3349.1|3347.6|3348.1|3346.6|3350.1|3348.6|3348.1|3346.6|2724
1597321500000|2020-08-13 12:25:00|3348.6|3347.1|3347.1|3345.6|3349.1|3347.6|3345.1|3343.6|6088
1597321800000|2020-08-13 12:30:00|3348.1|3346.6|3352.1|3350.6|3353.1|3351.6|3348.1|3346.6|7094
1597322100000|2020-08-13 12:35:00|3352.6|3351.1|3352.1|3350.6|3353.1|3351.6|3351.1|3349.6|2876
1597322400000|2020-08-13 12:40:00|3353.1|3351.6|3352.1|3350.6|3354.1|3352.6|3352.1|3350.6|1900
1597322700000|2020-08-13 12:45:00|3351.1|3349.6|3351.1|3349.6|3351.1|3349.6|3349.1|3347.6|2350
1597323000000|2020-08-13 12:50:00|3350.6|3349.1|3348.1|3346.6|3351.1|3349.6|3346.1|3344.6|3059
1597323300000|2020-08-13 12:55:00|3349.1|3347.6|3348.1|3346.6|3349.1|3347.6|3348.1|3346.6|1253
1597323600000|2020-08-13 13:00:00|3349.1|3347.6|3343.1|3341.6|3349.1|3347.6|3342.1|3340.6|6420
1597323900000|2020-08-13 13:05:00|3342.1|3340.6|3345.1|3343.6|3345.1|3343.6|3342.1|3340.6|3263
1597324200000|2020-08-13 13:10:00|3344.1|3342.6|3343.1|3341.6|3344.1|3342.6|3342.1|3340.6|2330
1597324500000|2020-08-13 13:15:00|3344.1|3342.6|3343.1|3341.6|3345.1|3343.6|3343.1|3341.6|3852
1597324800000|2020-08-13 13:20:00|3344.1|3342.6|3345.1|3343.6|3345.1|3343.6|3343.1|3341.6|1698
1597325100000|2020-08-13 13:25:00|3344.1|3342.6|3341.1|3339.6|3345.1|3343.6|3341.1|3339.6|3399
1597325400000|2020-08-13 13:30:00|3342.1|3340.6|3338.1|3336.6|3343.1|3341.6|3337.1|3335.6|14498
1597325700000|2020-08-13 13:35:00|3337.1|3335.6|3341.1|3339.6|3343.1|3341.6|3337.1|3335.6|10570
1597326000000|2020-08-13 13:40:00|3340.1|3338.6|3346.1|3344.6|3347.1|3345.6|3337.1|3335.6|8883
1597326300000|2020-08-13 13:45:00|3347.1|3345.6|3340.1|3338.6|3347.1|3345.6|3339.1|3337.6|8410
1597326600000|2020-08-13 13:50:00|3339.1|3337.6|3342.1|3340.6|3344.1|3342.6|3339.1|3337.6|6282
1597326900000|2020-08-13 13:55:00|3341.1|3339.6|3346.1|3344.6|3346.1|3344.6|3341.1|3339.6|4952
1597327200000|2020-08-13 14:00:00|3345.1|3343.6|3346.1|3344.6|3346.1|3344.6|3344.1|3342.6|4243
1597327500000|2020-08-13 14:05:00|3345.1|3343.6|3346.1|3344.6|3346.1|3344.6|3343.1|3341.6|9211
1597327800000|2020-08-13 14:10:00|3346.07|3344.57|3345.07|3343.57|3347.07|3345.57|3345.07|3343.57|5379
1597328100000|2020-08-13 14:15:00|3346.07|3344.57|3343.07|3341.57|3346.07|3344.57|3342.07|3340.57|3750
1597328400000|2020-08-13 14:20:00|3344.07|3342.57|3342.07|3340.57|3344.07|3342.57|3342.07|3340.57|3746
1597328700000|2020-08-13 14:25:00|3343.07|3341.57|3341.07|3339.57|3343.07|3341.57|3341.07|3339.57|4610
1597329000000|2020-08-13 14:30:00|3342.07|3340.57|3344.07|3342.57|3345.07|3343.57|3342.07|3340.57|4064
1597329300000|2020-08-13 14:35:00|3343.07|3341.57|3346.07|3344.57|3346.07|3344.57|3343.07|3341.57|3235
1597329600000|2020-08-13 14:40:00|3345.07|3343.57|3347.07|3345.57|3347.07|3345.57|3345.07|3343.57|2903
1597329900000|2020-08-13 14:45:00|3346.07|3344.57|3347.07|3345.57|3347.07|3345.57|3346.07|3344.57|3501
1597330200000|2020-08-13 14:50:00|3346.07|3344.57|3344.07|3342.57|3347.07|3345.57|3343.07|3341.57|6307
1597330500000|2020-08-13 14:55:00|3343.07|3341.57|3345.07|3343.57|3345.07|3343.57|3342.07|3340.57|4229
1597330800000|2020-08-13 15:00:00|3344.07|3342.57|3347.07|3345.57|3347.07|3345.57|3344.07|3342.57|5495
1597331100000|2020-08-13 15:05:00|3346.07|3344.57|3348.07|3346.57|3348.07|3346.57|3346.07|3344.57|4679
1597331400000|2020-08-13 15:10:00|3347.07|3345.57|3350.07|3348.57|3350.07|3348.57|3347.07|3345.57|3736
1597331700000|2020-08-13 15:15:00|3349.07|3347.57|3348.07|3346.57|3350.07|3348.57|3348.07|3346.57|5108
1597332000000|2020-08-13 15:20:00|3347.07|3345.57|3351.07|3349.57|3351.07|3349.57|3347.07|3345.57|11631
1597332300000|2020-08-13 15:25:00|3352.07|3350.57|3350.07|3348.57|3352.07|3350.57|3348.07|3346.57|18912
1597332600000|2020-08-13 15:30:00|3349.07|3347.57|3344.07|3342.57|3349.07|3347.57|3343.07|3341.57|38888
1597332900000|2020-08-13 15:35:00|3343.07|3341.57|3343.07|3341.57|3344.07|3342.57|3342.07|3340.57|20958
1597333200000|2020-08-13 15:40:00|3344.07|3342.57|3342.07|3340.57|3344.07|3342.57|3341.07|3339.57|5184
1597333500000|2020-08-13 15:45:00|3343.07|3341.57|3343.07|3341.57|3344.07|3342.57|3343.07|3341.57|7535
1597333800000|2020-08-13 15:50:00|3342.07|3340.57|3343.07|3341.57|3343.07|3341.57|3342.07|3340.57|4005
1597334100000|2020-08-13 15:55:00|3342.07|3340.57|3343.07|3341.57|3343.07|3341.57|3342.07|3340.57|3165
1597334400000|2020-08-13 16:00:00|3344.07|3342.57|3344.07|3342.57|3345.07|3343.57|3343.07|3341.57|2786
1597334700000|2020-08-13 16:05:00|3345.07|3343.57|3345.07|3343.57|3345.07|3343.57|3344.07|3342.57|2901
1597335000000|2020-08-13 16:10:00|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|733
1597335300000|2020-08-13 16:15:00|3345.07|3343.57|3345.07|3343.57|3346.07|3344.57|3345.07|3343.57|1525
1597335600000|2020-08-13 16:20:00|3346.07|3344.57|3347.07|3345.57|3347.07|3345.57|3345.07|3343.57|1372
1597335900000|2020-08-13 16:25:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3344.07|3342.57|2334
1597336200000|2020-08-13 16:30:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3344.07|3342.57|3189
1597336500000|2020-08-13 16:35:00|3344.07|3342.57|3345.07|3343.57|3345.07|3343.57|3344.07|3342.57|1364
1597336800000|2020-08-13 16:40:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3345.07|3343.57|714
1597337100000|2020-08-13 16:45:00|3346.07|3344.57|3344.07|3342.57|3346.07|3344.57|3344.07|3342.57|2099
1597337400000|2020-08-13 16:50:00|||||||||2049
1597337700000|2020-08-13 16:55:00|3345.07|3343.57|3346.07|3344.57|3346.07|3344.57|3345.07|3343.57|1044
1597338000000|2020-08-13 17:00:00|3346.57|3345.07|3344.07|3342.57|3347.07|3345.57|3344.07|3342.57|1359
1597338300000|2020-08-13 17:05:00|3344.57|3343.07|3343.07|3341.57|3345.07|3343.57|3343.07|3341.57|551
1597338600000|2020-08-13 17:10:00|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|3343.07|3341.57|645
1597338900000|2020-08-13 17:15:00|3343.57|3342.07|3342.07|3340.57|3343.57|3342.07|3342.07|3340.57|816
1597339200000|2020-08-13 17:20:00|3343.07|3341.57|3341.07|3339.57|3343.07|3341.57|3341.07|3339.57|1409
1597339500000|2020-08-13 17:25:00|3340.07|3338.57|3340.07|3338.57|3341.07|3339.57|3339.07|3337.57|1559
1597339800000|2020-08-13 17:30:00|3341.07|3339.57|3336.07|3334.57|3341.07|3339.57|3336.07|3334.57|2426
1597340100000|2020-08-13 17:35:00|3335.07|3333.57|3338.07|3336.57|3338.57|3337.07|3335.07|3333.57|1614
1597340400000|2020-08-13 17:40:00|3337.07|3335.57|3339.07|3337.57|3339.07|3337.57|3337.07|3335.57|2048
1597340700000|2020-08-13 17:45:00|3340.07|3338.57|3342.07|3340.57|3342.07|3340.57|3339.07|3337.57|1966
1597341000000|2020-08-13 17:50:00|3341.07|3339.57|3342.07|3340.57|3342.07|3340.57|3341.07|3339.57|527
1597341300000|2020-08-13 17:55:00|3341.07|3339.57|3339.07|3337.57|3341.07|3339.57|3339.07|3337.57|1131
1597341600000|2020-08-13 18:00:00|3340.07|3338.57|3338.07|3336.57|3340.07|3338.57|3336.07|3334.57|1206
1597341900000|2020-08-13 18:05:00|3337.57|3336.07|3338.07|3336.57|3339.07|3337.57|3336.07|3334.57|542
1597342200000|2020-08-13 18:10:00|3337.57|3336.07|3336.07|3334.57|3338.07|3336.57|3334.07|3332.57|1258
1597342500000|2020-08-13 18:15:00|3336.57|3335.07|3333.07|3331.57|3337.07|3335.57|3332.57|3331.07|1528
1597342800000|2020-08-13 18:20:00|3332.57|3331.07|3331.07|3329.57|3332.57|3331.07|3330.07|3328.57|3304
1597343100000|2020-08-13 18:25:00|3332.07|3330.57|3333.07|3331.57|3335.07|3333.57|3331.07|3329.57|1241
1597343400000|2020-08-13 18:30:00|3334.07|3332.57|3333.07|3331.57|3334.07|3332.57|3332.07|3330.57|1198
1597343700000|2020-08-13 18:35:00|3332.07|3330.57|3329.07|3327.57|3333.07|3331.57|3328.07|3326.57|1856
1597344000000|2020-08-13 18:40:00|3330.07|3328.57|3329.07|3327.57|3332.07|3330.57|3328.07|3326.57|1929
1597344300000|2020-08-13 18:45:00|3330.07|3328.57|3331.07|3329.57|3333.07|3331.57|3329.07|3327.57|3386
1597344600000|2020-08-13 18:50:00|3330.07|3328.57|3330.07|3328.57|3331.07|3329.57|3326.07|3324.57|1642
1597344900000|2020-08-13 18:55:00|3329.07|3327.57|3330.07|3328.57|3331.07|3329.57|3327.07|3325.57|1597
1597345200000|2020-08-13 19:00:00|3329.57|3328.07|3331.07|3329.57|3332.07|3330.57|3328.07|3326.57|842
1597345500000|2020-08-13 19:05:00|3330.07|3328.57|3330.07|3328.57|3332.07|3330.57|3329.07|3327.57|597
1597345800000|2020-08-13 19:10:00|3329.07|3327.57|3331.07|3329.57|3332.07|3330.57|3329.07|3327.57|1111
1597346100000|2020-08-13 19:15:00|3331.57|3330.07|3333.07|3331.57|3334.07|3332.57|3331.07|3329.57|1438
1597346400000|2020-08-13 19:20:00|3334.07|3332.57|3337.07|3335.57|3337.07|3335.57|3334.07|3332.57|1302
1597346700000|2020-08-13 19:25:00|3338.07|3336.57|3337.07|3335.57|3338.07|3336.57|3336.07|3334.57|1180
1597347000000|2020-08-13 19:30:00|3338.07|3336.57|3339.07|3337.57|3339.07|3337.57|3337.07|3335.57|1143
1597347300000|2020-08-13 19:35:00|3340.07|3338.57|3338.07|3336.57|3340.07|3338.57|3338.07|3336.57|1984
1597347600000|2020-08-13 19:40:00|3337.07|3335.57|3338.07|3336.57|3340.07|3338.57|3337.07|3335.57|1134
1597347900000|2020-08-13 19:45:00|3338.57|3337.07|3336.07|3334.57|3339.07|3337.57|3336.07|3334.57|1403
1597348200000|2020-08-13 19:50:00|3337.07|3335.57|3335.07|3333.57|3337.07|3335.57|3334.07|3332.57|2018
1597348500000|2020-08-13 19:55:00|3334.07|3332.57|3334.07|3332.57|3335.07|3333.57|3332.07|3330.57|5984
1597348800000|2020-08-13 20:00:00|3334.52|3331.52|3331.12|3328.12|3335.32|3332.32|3330.82|3327.82|113
1597349100000|2020-08-13 20:05:00|3331.32|3328.32|3333.62|3330.62|3333.82|3330.82|3331.12|3328.12|0
1597349400000|2020-08-13 20:10:00|3333.82|3330.82|3334.32|3331.32|3335.02|3332.02|3333.32|3330.32|0
1597349700000|2020-08-13 20:15:00|3334.22|3331.22|3334.52|3331.52|3334.62|3331.62|3334.22|3331.22|0
1597350000000|2020-08-13 20:20:00|3334.62|3331.62|3334.62|3331.62|3334.72|3331.72|3334.52|3331.52|0
1597350300000|2020-08-13 20:25:00|3334.72|3331.72|3334.92|3331.92|3334.92|3331.92|3334.52|3331.52|0
1597350600000|2020-08-13 20:30:00|3334.42|3331.42|3335.42|3332.42|3336.42|3333.42|3334.42|3331.42|0
1597350900000|2020-08-13 20:35:00|3335.22|3332.22|3336.12|3333.12|3336.62|3333.62|3335.22|3332.22|0
1597351200000|2020-08-13 20:40:00|3335.92|3332.92|3336.62|3333.62|3336.62|3333.62|3335.92|3332.92|0
1597351500000|2020-08-13 20:45:00|3336.92|3333.92|3336.62|3333.62|3336.92|3333.92|3335.92|3332.92|0
1597351800000|2020-08-13 20:50:00|3336.42|3333.42|3336.62|3333.62|3337.62|3334.62|3336.42|3333.42|0
1597352100000|2020-08-13 20:55:00|3336.92|3333.92|3336.22|3333.22|3336.92|3333.92|3335.62|3332.62|0
1597352400000|2020-08-13 21:00:00|3336.12|3333.12|3336.02|3333.02|3336.12|3333.12|3336.02|3333.02|0
1597352700000|2020-08-13 21:05:00|3335.82|3332.82|3335.72|3332.72|3335.92|3332.92|3335.62|3332.62|0
1597353000000|2020-08-13 21:10:00|3335.62|3332.62|3335.32|3332.32|3335.62|3332.62|3335.32|3332.32|0
1597353300000|2020-08-13 21:15:00|3335.42|3332.42|3335.32|3332.32|3335.62|3332.62|3335.22|3332.22|0
1597353600000|2020-08-13 21:20:00|3335.42|3332.42|3335.42|3332.42|3335.42|3332.42|3335.22|3332.22|0
1597353900000|2020-08-13 21:25:00|3335.32|3332.32|3335.22|3332.22|3335.32|3332.32|3335.22|3332.22|0
1597354200000|2020-08-13 21:30:00|3335.42|3332.42|3335.22|3332.22|3335.42|3332.42|3335.22|3332.22|0
1597354500000|2020-08-13 21:35:00|3335.42|3332.42|3335.42|3332.42|3335.42|3332.42|3335.32|3332.32|0
1597354800000|2020-08-13 21:40:00|3335.12|3332.12|3335.22|3332.22|3335.22|3332.22|3334.92|3331.92|0
1597355100000|2020-08-13 21:45:00|3335.32|3332.32|3335.52|3332.52|3335.62|3332.62|3335.32|3332.32|0
1597355400000|2020-08-13 21:50:00|3335.62|3332.62|3335.62|3332.62|3335.62|3332.62|3335.52|3332.52|0
1597355700000|2020-08-13 21:55:00|3335.72|3332.72|3335.62|3332.62|3335.82|3332.82|3335.62|3332.62|0
1597356000000|2020-08-13 22:00:00|3336.12|3333.12|3338.02|3335.02|3338.52|3335.52|3335.62|3332.62|0
1597356300000|2020-08-13 22:05:00|3338.12|3335.12|3336.82|3333.82|3338.22|3335.22|3336.52|3333.52|0
1597356600000|2020-08-13 22:10:00|3336.92|3333.92|3336.52|3333.52|3336.92|3333.92|3336.42|3333.42|0
1597356900000|2020-08-13 22:15:00|3336.32|3333.32|3337.02|3334.02|3337.32|3334.32|3336.32|3333.32|0
1597357200000|2020-08-13 22:20:00|3336.92|3333.92|3337.02|3334.02|3337.42|3334.42|3336.82|3333.82|0
1597357500000|2020-08-13 22:25:00|3337.32|3334.32|3337.02|3334.02|3337.52|3334.52|3337.02|3334.02|0
1597357800000|2020-08-13 22:30:00|3337.32|3334.32|3338.02|3335.02|3338.22|3335.22|3337.32|3334.32|0
1597358100000|2020-08-13 22:35:00|3338.12|3335.12|3338.52|3335.52|3338.52|3335.52|3338.02|3335.02|0
1597358400000|2020-08-13 22:40:00|3338.72|3335.72|3339.22|3336.22|3339.22|3336.22|3338.52|3335.52|0
1597358700000|2020-08-13 22:45:00|3339.52|3336.52|3338.22|3335.22|3339.72|3336.72|3338.22|3335.22|0
1597359000000|2020-08-13 22:50:00|3338.52|3335.52|3339.22|3336.22|3339.22|3336.22|3338.52|3335.52|0
1597359300000|2020-08-13 22:55:00|3339.02|3336.02|3339.52|3336.52|3339.82|3336.82|3339.02|3336.02|0
1597359600000|2020-08-13 23:00:00|3339.42|3336.42|3341.02|3338.02|3341.02|3338.02|3339.42|3336.42|0
1597359900000|2020-08-13 23:05:00|3341.22|3338.22|3341.72|3338.72|3342.72|3339.72|3341.22|3338.22|0
1597360200000|2020-08-13 23:10:00|3341.82|3338.82|3342.22|3339.22|3342.42|3339.42|3341.72|3338.72|0
1597360500000|2020-08-13 23:15:00|3342.02|3339.02|3342.02|3339.02|3342.22|3339.22|3341.52|3338.52|0
1597360800000|2020-08-13 23:20:00|3341.52|3338.52|3341.72|3338.72|3341.72|3338.72|3341.22|3338.22|0
1597361100000|2020-08-13 23:25:00|3341.62|3338.62|3341.52|3338.52|3342.02|3339.02|3341.22|3338.22|0
1597361400000|2020-08-13 23:30:00|3341.72|3338.72|3341.52|3338.52|3342.02|3339.02|3341.22|3338.22|0
1597361700000|2020-08-13 23:35:00|3341.62|3338.62|3342.22|3339.22|3342.22|3339.22|3341.62|3338.62|0
1597362000000|2020-08-13 23:40:00|3342.42|3339.42|3342.42|3339.42|3343.22|3340.22|3342.42|3339.42|0
1597362300000|2020-08-13 23:45:00|3342.22|3339.22|3343.72|3340.72|3343.72|3340.72|3342.02|3339.02|0
1597362600000|2020-08-13 23:50:00|3343.42|3340.42|3342.72|3339.72|3343.72|3340.72|3342.42|3339.42|0
1597362900000|2020-08-13 23:55:00|3342.62|3339.62|3342.72|3339.72|3342.72|3339.72|3342.02|3339.02|0
1597363200000|2020-08-14 00:00:00|3342.92|3339.92|3343.42|3340.42|3343.42|3340.42|3340.52|3337.52|0
1597363500000|2020-08-14 00:05:00|3343.62|3340.62|3343.72|3340.72|3343.72|3340.72|3341.72|3338.72|0
1597363800000|2020-08-14 00:10:00|3343.82|3340.82|3343.92|3340.92|3344.72|3341.72|3343.42|3340.42|0
1597364100000|2020-08-14 00:15:00|3344.22|3341.22|3339.32|3337.32|3345.32|3343.32|3339.32|3337.32|1114
1597364400000|2020-08-14 00:20:00|3338.32|3336.32|3339.32|3337.32|3339.32|3337.32|3335.32|3333.32|425
1597364700000|2020-08-14 00:25:00|3340.32|3338.32|3339.32|3337.32|3341.32|3339.32|3338.32|3336.32|509
1597365000000|2020-08-14 00:30:00|3339.82|3337.82|3339.32|3337.32|3340.32|3338.32|3338.32|3336.32|152
1597365300000|2020-08-14 00:35:00|3339.82|3337.82|3338.32|3336.32|3340.32|3338.32|3338.32|3336.32|241
1597365600000|2020-08-14 00:40:00|3338.82|3336.82|3338.32|3336.32|3339.32|3337.32|3337.32|3335.32|117
1597365900000|2020-08-14 00:45:00|3337.32|3335.32|3338.32|3336.32|3338.32|3336.32|3337.32|3335.32|139
1597366200000|2020-08-14 00:50:00|3337.32|3335.32|3336.32|3334.32|3337.32|3335.32|3336.32|3334.32|130
1597366500000|2020-08-14 00:55:00|3335.32|3333.32|3336.32|3334.32|3337.32|3335.32|3335.32|3333.32|307
1597366800000|2020-08-14 01:00:00|3337.32|3335.32|3337.32|3335.32|3338.32|3336.32|3337.32|3335.32|231
1597367100000|2020-08-14 01:05:00|3336.32|3334.32|3336.32|3334.32|3336.82|3334.82|3336.32|3334.32|98
1597367400000|2020-08-14 01:10:00|3335.32|3333.32|3337.32|3335.32|3337.32|3335.32|3332.32|3330.32|505
1597367700000|2020-08-14 01:15:00|3336.82|3334.82|3333.32|3331.32|3337.32|3335.32|3331.32|3329.32|555
1597368000000|2020-08-14 01:20:00|3332.82|3330.82|3333.82|3331.82|3335.32|3333.32|3331.32|3329.32|510
1597368300000|2020-08-14 01:25:00|3334.32|3332.32|3334.32|3332.32|3335.32|3333.32|3333.82|3331.82|211
1597368600000|2020-08-14 01:30:00|3333.82|3331.82|3337.32|3335.32|3339.32|3337.32|3333.32|3331.32|629
1597368900000|2020-08-14 01:35:00|3337.82|3335.82|3338.32|3336.32|3338.32|3336.32|3336.32|3334.32|405
1597369200000|2020-08-14 01:40:00|3338.82|3336.82|3339.32|3337.32|3339.32|3337.32|3338.32|3336.32|216
1597369500000|2020-08-14 01:45:00|3338.82|3336.82|3340.32|3338.32|3340.32|3338.32|3337.32|3335.32|506
1597369800000|2020-08-14 01:50:00|3340.82|3338.82|3337.32|3335.32|3341.32|3339.32|3337.32|3335.32|343
1597370100000|2020-08-14 01:55:00|3338.32|3336.32|3336.82|3334.82|3338.32|3336.32|3336.32|3334.32|240
1597370400000|2020-08-14 02:00:00|3336.32|3334.32|3338.32|3336.32|3338.32|3336.32|3334.32|3332.32|457
1597370700000|2020-08-14 02:05:00|3337.32|3335.32|3339.32|3337.32|3339.32|3337.32|3336.32|3334.32|358
1597371000000|2020-08-14 02:10:00|3338.82|3336.82|3339.32|3337.32|3340.32|3338.32|3337.32|3335.32|472
1597371300000|2020-08-14 02:15:00|3339.82|3337.82|3340.82|3338.82|3341.32|3339.32|3339.32|3337.32|292
1597371600000|2020-08-14 02:20:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|153
1597371900000|2020-08-14 02:25:00|3339.82|3337.82|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|154
1597372200000|2020-08-14 02:30:00|3340.82|3338.82|3338.32|3336.32|3341.32|3339.32|3338.32|3336.32|432
1597372500000|2020-08-14 02:35:00|3337.32|3335.32|3339.32|3337.32|3340.32|3338.32|3337.32|3335.32|167
1597372800000|2020-08-14 02:40:00|3340.32|3338.32|3337.32|3335.32|3340.32|3338.32|3337.32|3335.32|485
1597373100000|2020-08-14 02:45:00|3337.82|3335.82|3339.32|3337.32|3339.32|3337.32|3337.32|3335.32|498
1597373400000|2020-08-14 02:50:00|3339.82|3337.82|3337.82|3335.82|3339.82|3337.82|3337.32|3335.32|305
1597373700000|2020-08-14 02:55:00|3338.32|3336.32|3339.32|3337.32|3339.32|3337.32|3336.32|3334.32|211
1597374000000|2020-08-14 03:00:00|3338.32|3336.32|3337.32|3335.32|3338.32|3336.32|3337.32|3335.32|117
1597374300000|2020-08-14 03:05:00|3336.32|3334.32|3339.32|3337.32|3339.32|3337.32|3335.32|3333.32|340
1597374600000|2020-08-14 03:10:00|3338.82|3336.82|3340.32|3338.32|3340.32|3338.32|3338.82|3336.82|113
1597374900000|2020-08-14 03:15:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|111
1597375200000|2020-08-14 03:20:00|3340.82|3338.82|3342.32|3340.32|3342.32|3340.32|3340.32|3338.32|111
1597375500000|2020-08-14 03:25:00|3341.32|3339.32|3338.82|3336.82|3341.32|3339.32|3338.32|3336.32|157
1597375800000|2020-08-14 03:30:00|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|3337.32|3335.32|305
1597376100000|2020-08-14 03:35:00|3340.32|3338.32|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|237
1597376400000|2020-08-14 03:40:00|3339.82|3337.82|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|157
1597376700000|2020-08-14 03:45:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|129
1597377000000|2020-08-14 03:50:00|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|65
1597377300000|2020-08-14 03:55:00|3339.82|3337.82|3340.32|3338.32|3341.32|3339.32|3339.32|3337.32|280
1597377600000|2020-08-14 04:00:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|46
1597378200000|2020-08-14 04:10:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|154
1597378500000|2020-08-14 04:15:00|3340.82|3338.82|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|52
1597378800000|2020-08-14 04:20:00|3340.32|3338.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|134
1597379100000|2020-08-14 04:25:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|174
1597379400000|2020-08-14 04:30:00|3342.32|3340.32|3342.32|3340.32|3342.32|3340.32|3342.32|3340.32|27
1597380000000|2020-08-14 04:40:00|3343.32|3341.32|3342.32|3340.32|3343.32|3341.32|3342.32|3340.32|450
1597380300000|2020-08-14 04:45:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|105
1597380600000|2020-08-14 04:50:00|3340.32|3338.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|307
1597380900000|2020-08-14 04:55:00|3340.32|3338.32|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|95
1597381200000|2020-08-14 05:00:00|3340.32|3338.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|157
1597381500000|2020-08-14 05:05:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|42
1597381800000|2020-08-14 05:10:00|3339.32|3337.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|142
1597382100000|2020-08-14 05:15:00|||||||||45
1597382400000|2020-08-14 05:20:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3340.82|3338.82|136
1597382700000|2020-08-14 05:25:00|3342.32|3340.32|3340.32|3338.32|3342.32|3340.32|3340.32|3338.32|333
1597383000000|2020-08-14 05:30:00|3340.82|3338.82|3339.32|3337.32|3341.32|3339.32|3339.32|3337.32|529
1597383300000|2020-08-14 05:35:00|3338.32|3336.32|3339.82|3337.82|3339.82|3337.82|3338.32|3336.32|156
1597383600000|2020-08-14 05:40:00|3339.32|3337.32|3340.32|3338.32|3340.82|3338.82|3339.32|3337.32|85
1597383900000|2020-08-14 05:45:00|3341.32|3339.32|3338.32|3336.32|3341.32|3339.32|3338.32|3336.32|95
1597384200000|2020-08-14 05:50:00|3337.32|3335.32|3341.32|3339.32|3341.32|3339.32|3337.32|3335.32|216
1597384500000|2020-08-14 05:55:00|3342.32|3340.32|3342.32|3340.32|3343.32|3341.32|3341.32|3339.32|362
1597384800000|2020-08-14 06:00:00|3342.07|3340.57|3341.07|3339.57|3343.07|3341.57|3340.07|3338.57|1418
1597385100000|2020-08-14 06:05:00|3341.57|3340.07|3341.07|3339.57|3344.07|3342.57|3341.07|3339.57|890
1597385400000|2020-08-14 06:10:00|3341.57|3340.07|3344.07|3342.57|3345.07|3343.57|3340.07|3338.57|1337
1597385700000|2020-08-14 06:15:00|3344.57|3343.07|3345.07|3343.57|3347.07|3345.57|3344.07|3342.57|1248
1597386000000|2020-08-14 06:20:00|3344.07|3342.57|3342.07|3340.57|3345.07|3343.57|3342.07|3340.57|356
1597386300000|2020-08-14 06:25:00|3342.57|3341.07|3343.57|3342.07|3344.07|3342.57|3341.07|3339.57|396
1597386600000|2020-08-14 06:30:00|3344.07|3342.57|3343.07|3341.57|3344.07|3342.57|3341.07|3339.57|817
1597386900000|2020-08-14 06:35:00|3344.07|3342.57|3344.07|3342.57|3345.07|3343.57|3343.07|3341.57|921
1597387200000|2020-08-14 06:40:00|3345.07|3343.57|3346.07|3344.57|3348.07|3346.57|3345.07|3343.57|1748
1597387500000|2020-08-14 06:45:00|3345.07|3343.57|3346.07|3344.57|3346.57|3345.07|3345.07|3343.57|471
1597387800000|2020-08-14 06:50:00|3345.07|3343.57|3343.07|3341.57|3346.07|3344.57|3343.07|3341.57|619
1597388100000|2020-08-14 06:55:00|3344.07|3342.57|3334.07|3332.57|3344.07|3342.57|3334.07|3332.57|2423
1597388400000|2020-08-14 07:00:00|3333.07|3331.57|3326.07|3324.57|3335.07|3333.57|3325.07|3323.57|14724
1597388700000|2020-08-14 07:05:00|3325.07|3323.57|3315.07|3313.57|3325.07|3323.57|3313.07|3311.57|15162
1597389000000|2020-08-14 07:10:00|3316.07|3314.57|3319.07|3317.57|3319.07|3317.57|3315.07|3313.57|8738
1597389300000|2020-08-14 07:15:00|3318.07|3316.57|3321.07|3319.57|3321.07|3319.57|3313.07|3311.57|8023
1597389600000|2020-08-14 07:20:00|3320.07|3318.57|3322.07|3320.57|3326.07|3324.57|3319.07|3317.57|9196
1597389900000|2020-08-14 07:25:00|3321.07|3319.57|3323.07|3321.57|3324.07|3322.57|3321.07|3319.57|4428
1597390200000|2020-08-14 07:30:00|3322.07|3320.57|3318.07|3316.57|3322.07|3320.57|3317.07|3315.57|6336
1597390500000|2020-08-14 07:35:00|3317.07|3315.57|3318.07|3316.57|3320.07|3318.57|3316.07|3314.57|3622
1597390800000|2020-08-14 07:40:00|3317.73|3316.23|3309.73|3308.23|3317.73|3316.23|3309.73|3308.23|5327
1597391100000|2020-08-14 07:45:00|3308.73|3307.23|3300.73|3299.23|3308.73|3307.23|3299.73|3298.23|9200
1597391400000|2020-08-14 07:50:00|3300.23|3298.73|3301.73|3300.23|3302.73|3301.23|3295.73|3294.23|13151
1597391700000|2020-08-14 07:55:00|3300.73|3299.23|3305.73|3304.23|3306.73|3305.23|3299.73|3298.23|11891
1597392000000|2020-08-14 08:00:00|3304.73|3303.23|3300.73|3299.23|3305.73|3304.23|3297.73|3296.23|7944
1597392300000|2020-08-14 08:05:00|3299.73|3298.23|3295.73|3294.23|3301.73|3300.23|3292.73|3291.23|7933
1597392600000|2020-08-14 08:10:00|3294.73|3293.23|3294.73|3293.23|3294.73|3293.23|3290.73|3289.23|9235
1597392900000|2020-08-14 08:15:00|3293.73|3292.23|3286.73|3285.23|3295.73|3294.23|3286.73|3285.23|10679
1597393200000|2020-08-14 08:20:00|3285.73|3284.23|3285.73|3284.23|3287.73|3286.23|3282.73|3281.23|10706
1597393500000|2020-08-14 08:25:00|3284.73|3283.23|3288.73|3287.23|3288.73|3287.23|3283.73|3282.23|9693
1597393800000|2020-08-14 08:30:00|3287.73|3286.23|3285.73|3284.23|3287.73|3286.23|3283.73|3282.23|6532
1597394100000|2020-08-14 08:35:00|3284.73|3283.23|3289.73|3288.23|3290.73|3289.23|3282.73|3281.23|6141
1597394400000|2020-08-14 08:40:00|3288.73|3287.23|3286.73|3285.23|3289.73|3288.23|3286.73|3285.23|5796
1597394700000|2020-08-14 08:45:00|3285.73|3284.23|3281.73|3280.23|3285.73|3284.23|3279.73|3278.23|8135
1597395000000|2020-08-14 08:50:00|3280.73|3279.23|3278.73|3277.23|3280.73|3279.23|3276.73|3275.23|6827
1597395300000|2020-08-14 08:55:00|3279.73|3278.23|3281.73|3280.23|3282.73|3281.23|3279.73|3278.23|6054
1597395600000|2020-08-14 09:00:00|3280.73|3279.23|3278.73|3277.23|3280.73|3279.23|3277.73|3276.23|4892
1597395900000|2020-08-14 09:05:00|3277.73|3276.23|3278.73|3277.23|3278.73|3277.23|3275.73|3274.23|4085
1597396200000|2020-08-14 09:10:00|3277.73|3276.23|3281.73|3280.23|3281.73|3280.23|3275.73|3274.23|4912
1597396500000|2020-08-14 09:15:00|3280.73|3279.23|3284.73|3283.23|3285.73|3284.23|3279.73|3278.23|8961
1597396800000|2020-08-14 09:20:00|3283.73|3282.23|3283.73|3282.23|3284.73|3283.23|3282.73|3281.23|8000
1597397100000|2020-08-14 09:25:00|3282.73|3281.23|3288.73|3287.23|3290.73|3289.23|3282.73|3281.23|8218
1597397400000|2020-08-14 09:30:00|3287.73|3286.23|3284.73|3283.23|3289.73|3288.23|3284.73|3283.23|11660
1597397700000|2020-08-14 09:35:00|3283.73|3282.23|3277.73|3276.23|3283.73|3282.23|3277.73|3276.23|6424
1597398000000|2020-08-14 09:40:00|3278.73|3277.23|3281.73|3280.23|3282.73|3281.23|3278.73|3277.23|9644
1597398300000|2020-08-14 09:45:00|3282.73|3281.23|3281.73|3280.23|3282.73|3281.23|3280.73|3279.23|6497
1597398600000|2020-08-14 09:50:00|3282.73|3281.23|3284.73|3283.23|3286.73|3285.23|3281.73|3280.23|6355
1597398900000|2020-08-14 09:55:00|3285.73|3284.23|3289.73|3288.23|3290.73|3289.23|3284.73|3283.23|6221
1597399200000|2020-08-14 10:00:00|3288.73|3287.23|3288.73|3287.23|3291.73|3290.23|3287.73|3286.23|3994
1597399500000|2020-08-14 10:05:00|3287.73|3286.23|3284.73|3283.23|3287.73|3286.23|3283.73|3282.23|2912
1597399800000|2020-08-14 10:10:00|3284.23|3282.73|3282.73|3281.23|3284.23|3282.73|3279.73|3278.23|9461
1597400100000|2020-08-14 10:15:00|3283.73|3282.23|3282.73|3281.23|3283.73|3282.23|3281.73|3280.23|1831
1597400400000|2020-08-14 10:20:00|3283.73|3282.23|3285.73|3284.23|3285.73|3284.23|3282.73|3281.23|2100
1597400700000|2020-08-14 10:25:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3283.73|3282.23|4135
1597401000000|2020-08-14 10:30:00|3285.73|3284.23|3286.73|3285.23|3287.73|3286.23|3284.73|3283.23|8627
1597401300000|2020-08-14 10:35:00|3287.73|3286.23|3289.73|3288.23|3290.73|3289.23|3287.73|3286.23|10437
1597401600000|2020-08-14 10:40:00|3290.73|3289.23|3288.73|3287.23|3291.73|3290.23|3288.73|3287.23|7276
1597401900000|2020-08-14 10:45:00|3289.73|3288.23|3291.73|3290.23|3291.73|3290.23|3288.73|3287.23|1520
1597402200000|2020-08-14 10:50:00|3292.73|3291.23|3292.73|3291.23|3293.73|3292.23|3292.73|3291.23|2112
1597402500000|2020-08-14 10:55:00|3293.73|3292.23|3292.73|3291.23|3294.73|3293.23|3291.73|3290.23|1717
1597402800000|2020-08-14 11:00:00|3291.73|3290.23|3293.73|3292.23|3294.73|3293.23|3291.73|3290.23|2737
1597403100000|2020-08-14 11:05:00|3292.73|3291.23|3293.73|3292.23|3293.73|3292.23|3291.73|3290.23|1336
1597403400000|2020-08-14 11:10:00|3292.73|3291.23|3293.73|3292.23|3294.73|3293.23|3292.73|3291.23|5762
1597403700000|2020-08-14 11:15:00|3292.73|3291.23|3292.73|3291.23|3292.73|3291.23|3291.73|3290.23|1116
1597404000000|2020-08-14 11:20:00|3292.23|3290.73|3293.73|3292.23|3293.73|3292.23|3291.73|3290.23|1198
1597404300000|2020-08-14 11:25:00|3292.73|3291.23|3294.73|3293.23|3294.73|3293.23|3292.73|3291.23|10236
1597404600000|2020-08-14 11:30:00|3293.73|3292.23|3294.73|3293.23|3295.73|3294.23|3293.73|3292.23|2269
1597404900000|2020-08-14 11:35:00|3295.73|3294.23|3294.73|3293.23|3295.73|3294.23|3293.73|3292.23|1391
1597405200000|2020-08-14 11:40:00|3295.19|3293.69|3298.19|3296.69|3298.19|3296.69|3295.19|3293.69|2776
1597405500000|2020-08-14 11:45:00|3299.19|3297.69|3297.19|3295.69|3299.19|3297.69|3297.19|3295.69|1363
1597405800000|2020-08-14 11:50:00|3298.19|3296.69|3296.19|3294.69|3298.19|3296.69|3295.19|3293.69|2636
1597406100000|2020-08-14 11:55:00|3297.19|3295.69|3297.19|3295.69|3298.19|3296.69|3296.19|3294.69|2229
1597406400000|2020-08-14 12:00:00|3298.19|3296.69|3296.19|3294.69|3299.19|3297.69|3295.19|3293.69|2864
1597406700000|2020-08-14 12:05:00|3297.19|3295.69|3294.19|3292.69|3297.19|3295.69|3294.19|3292.69|1809
1597407000000|2020-08-14 12:10:00|3293.19|3291.69|3298.19|3296.69|3299.19|3297.69|3293.19|3291.69|2403
1597407300000|2020-08-14 12:15:00|3299.19|3297.69|3298.19|3296.69|3300.19|3298.69|3298.19|3296.69|1560
1597407600000|2020-08-14 12:20:00|3299.19|3297.69|3298.19|3296.69|3299.19|3297.69|3296.19|3294.69|2380
1597407900000|2020-08-14 12:25:00|3297.19|3295.69|3301.19|3299.69|3302.19|3300.69|3297.19|3295.69|3934
1597408200000|2020-08-14 12:30:00|3302.19|3300.69|3304.19|3302.69|3306.19|3304.69|3298.19|3296.69|5388
1597408500000|2020-08-14 12:35:00|3305.19|3303.69|3303.19|3301.69|3305.19|3303.69|3302.19|3300.69|2407
1597408800000|2020-08-14 12:40:00|3302.19|3300.69|3301.19|3299.69|3303.19|3301.69|3301.19|3299.69|1895
1597409100000|2020-08-14 12:45:00|3302.19|3300.69|3299.19|3297.69|3302.19|3300.69|3298.69|3297.19|2639
1597409400000|2020-08-14 12:50:00|3300.19|3298.69|3299.19|3297.69|3300.19|3298.69|3299.19|3297.69|2117
1597409700000|2020-08-14 12:55:00|3300.19|3298.69|3298.19|3296.69|3300.19|3298.69|3297.19|3295.69|3074
1597410000000|2020-08-14 13:00:00|3297.19|3295.69|3294.19|3292.69|3298.19|3296.69|3294.19|3292.69|6701
1597410300000|2020-08-14 13:05:00|3293.19|3291.69|3293.19|3291.69|3294.19|3292.69|3293.19|3291.69|2451
1597410600000|2020-08-14 13:10:00|3292.19|3290.69|3295.19|3293.69|3296.19|3294.69|3292.19|3290.69|2962
1597410900000|2020-08-14 13:15:00|3296.19|3294.69|3295.19|3293.69|3297.19|3295.69|3294.19|3292.69|4508
1597411200000|2020-08-14 13:20:00|3296.19|3294.69|3297.19|3295.69|3298.19|3296.69|3294.19|3292.69|1616
1597411500000|2020-08-14 13:25:00|3296.19|3294.69|3296.19|3294.69|3297.19|3295.69|3296.19|3294.69|2308
1597411800000|2020-08-14 13:30:00|3297.19|3295.69|3296.19|3294.69|3299.19|3297.69|3295.19|3293.69|7191
1597412100000|2020-08-14 13:35:00|3295.19|3293.69|3300.19|3298.69|3301.19|3299.69|3295.19|3293.69|4615
1597412400000|2020-08-14 13:40:00|3299.19|3297.69|3302.19|3300.69|3303.19|3301.69|3298.19|3296.69|5118
1597412700000|2020-08-14 13:45:00|3301.19|3299.69|3299.19|3297.69|3303.19|3301.69|3298.19|3296.69|8275
1597413000000|2020-08-14 13:50:00|3300.19|3298.69|3302.19|3300.69|3303.19|3301.69|3298.19|3296.69|8142
1597413300000|2020-08-14 13:55:00|3301.19|3299.69|3303.19|3301.69|3303.69|3302.19|3301.19|3299.69|4774
1597413600000|2020-08-14 14:00:00|3304.19|3302.69|3302.19|3300.69|3306.19|3304.69|3301.19|3299.69|5153
1597413900000|2020-08-14 14:05:00|3303.19|3301.69|3307.19|3305.69|3307.19|3305.69|3302.19|3300.69|4041
1597414200000|2020-08-14 14:10:00|3307.11|3305.61|3301.11|3299.61|3308.11|3306.61|3300.11|3298.61|3809
1597414500000|2020-08-14 14:15:00|3302.11|3300.61|3299.11|3297.61|3302.11|3300.61|3299.11|3297.61|5095
1597414800000|2020-08-14 14:20:00|3300.11|3298.61|3301.11|3299.61|3302.11|3300.61|3298.11|3296.61|3174
1597415100000|2020-08-14 14:25:00|3302.11|3300.61|3298.11|3296.61|3302.11|3300.61|3298.11|3296.61|3474
1597415400000|2020-08-14 14:30:00|3299.11|3297.61|3305.11|3303.61|3306.11|3304.61|3298.11|3296.61|4572
1597415700000|2020-08-14 14:35:00|3306.11|3304.61|3305.11|3303.61|3306.11|3304.61|3303.11|3301.61|3916
1597416000000|2020-08-14 14:40:00|3304.11|3302.61|3306.11|3304.61|3307.11|3305.61|3304.11|3302.61|3646
1597416300000|2020-08-14 14:45:00|3305.11|3303.61|3307.11|3305.61|3307.11|3305.61|3305.11|3303.61|928
1597416600000|2020-08-14 14:50:00|3306.11|3304.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|3445
1597416900000|2020-08-14 14:55:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|4800
1597417200000|2020-08-14 15:00:00|3304.11|3302.61|3303.11|3301.61|3305.11|3303.61|3301.11|3299.61|8590
1597417500000|2020-08-14 15:05:00|3302.11|3300.61|3306.11|3304.61|3307.11|3305.61|3302.11|3300.61|7635
1597417800000|2020-08-14 15:10:00|3307.11|3305.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|4197
1597418100000|2020-08-14 15:15:00|3306.11|3304.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|4786
1597418400000|2020-08-14 15:20:00|3306.11|3304.61|3310.11|3308.61|3311.11|3309.61|3306.11|3304.61|14138
1597418700000|2020-08-14 15:25:00|3311.11|3309.61|3309.11|3307.61|3311.11|3309.61|3309.11|3307.61|15282
1597419000000|2020-08-14 15:30:00|3310.11|3308.61|3307.11|3305.61|3311.11|3309.61|3307.11|3305.61|28398
1597419300000|2020-08-14 15:35:00|3306.11|3304.61|3302.11|3300.61|3307.11|3305.61|3302.11|3300.61|21875
1597419600000|2020-08-14 15:40:00|3303.11|3301.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|6086
1597419900000|2020-08-14 15:45:00|3304.11|3302.61|3302.11|3300.61|3305.11|3303.61|3301.11|3299.61|6028
1597420200000|2020-08-14 15:50:00|3301.61|3300.11|3299.11|3297.61|3302.11|3300.61|3298.11|3296.61|7209
1597420500000|2020-08-14 15:55:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3299.11|3297.61|2469
1597420800000|2020-08-14 16:00:00|3303.11|3301.61|3302.11|3300.61|3303.11|3301.61|3301.11|3299.61|3440
1597421100000|2020-08-14 16:05:00|3301.11|3299.61|3301.11|3299.61|3301.11|3299.61|3301.11|3299.61|1110
1597421400000|2020-08-14 16:10:00|3302.11|3300.61|3301.11|3299.61|3302.11|3300.61|3300.11|3298.61|2138
1597421700000|2020-08-14 16:15:00|3300.11|3298.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1957
1597422000000|2020-08-14 16:20:00|3299.11|3297.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|940
1597422300000|2020-08-14 16:25:00|3298.11|3296.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|1132
1597422600000|2020-08-14 16:30:00|3300.11|3298.61|3301.11|3299.61|3301.11|3299.61|3300.11|3298.61|322
1597422900000|2020-08-14 16:35:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|1227
1597423200000|2020-08-14 16:40:00|3301.11|3299.61|3301.11|3299.61|3302.11|3300.61|3301.11|3299.61|736
1597423500000|2020-08-14 16:45:00|3300.11|3298.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|897
1597423800000|2020-08-14 16:50:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|947
1597424100000|2020-08-14 16:55:00|3300.11|3298.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|1102
1597424400000|2020-08-14 17:00:00|3298.11|3296.61|3298.11|3296.61|3299.11|3297.61|3298.11|3296.61|191
1597424700000|2020-08-14 17:05:00|3297.11|3295.61|3298.11|3296.61|3299.11|3297.61|3297.11|3295.61|485
1597425000000|2020-08-14 17:10:00|3299.11|3297.61|3301.11|3299.61|3301.11|3299.61|3298.11|3296.61|489
1597425300000|2020-08-14 17:15:00|3300.11|3298.61|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|770
1597425600000|2020-08-14 17:20:00|3299.11|3297.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|854
1597425900000|2020-08-14 17:25:00|3299.11|3297.61|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|726
1597426200000|2020-08-14 17:30:00|3299.61|3298.11|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|345
1597426500000|2020-08-14 17:35:00|3299.61|3298.11|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|462
1597426800000|2020-08-14 17:40:00|3298.11|3296.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|600
1597427100000|2020-08-14 17:45:00|3298.11|3296.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|803
1597427400000|2020-08-14 17:50:00|3298.11|3296.61|3299.11|3297.61|3301.11|3299.61|3298.11|3296.61|602
1597427700000|2020-08-14 17:55:00|3298.11|3296.61|3300.11|3298.61|3300.11|3298.61|3298.11|3296.61|742
1597428000000|2020-08-14 18:00:00|3299.11|3297.61|3297.11|3295.61|3299.61|3298.11|3297.11|3295.61|552
1597428300000|2020-08-14 18:05:00|3296.11|3294.61|3298.11|3296.61|3298.11|3296.61|3296.11|3294.61|875
1597428600000|2020-08-14 18:10:00|3299.11|3297.61|3299.11|3297.61|3299.11|3297.61|3297.11|3295.61|778
1597428900000|2020-08-14 18:15:00|3298.61|3297.11|3297.11|3295.61|3299.11|3297.61|3297.11|3295.61|313
1597429200000|2020-08-14 18:20:00|3296.11|3294.61|3296.11|3294.61|3296.11|3294.61|3295.11|3293.61|1186
1597429500000|2020-08-14 18:25:00|3295.11|3293.61|3295.11|3293.61|3295.11|3293.61|3293.11|3291.61|1147
1597429800000|2020-08-14 18:30:00|3296.11|3294.61|3295.11|3293.61|3296.11|3294.61|3295.11|3293.61|1156
1597430100000|2020-08-14 18:35:00|3294.11|3292.61|3293.11|3291.61|3295.11|3293.61|3293.11|3291.61|747
1597430400000|2020-08-14 18:40:00|3292.11|3290.61|3293.11|3291.61|3293.11|3291.61|3292.11|3290.61|937
1597430700000|2020-08-14 18:45:00|3292.11|3290.61|3292.11|3290.61|3293.11|3291.61|3291.11|3289.61|2136
1597431000000|2020-08-14 18:50:00|3293.11|3291.61|3291.11|3289.61|3293.11|3291.61|3291.11|3289.61|1474
1597431300000|2020-08-14 18:55:00|3290.11|3288.61|3291.11|3289.61|3291.11|3289.61|3290.11|3288.61|999
1597431600000|2020-08-14 19:00:00|3292.11|3290.61|3290.11|3288.61|3292.11|3290.61|3290.11|3288.61|1766
1597431900000|2020-08-14 19:05:00|3291.11|3289.61|3291.11|3289.61|3293.11|3291.61|3290.11|3288.61|799
1597432200000|2020-08-14 19:10:00|3290.11|3288.61|3289.11|3287.61|3291.11|3289.61|3289.11|3287.61|542
1597432500000|2020-08-14 19:15:00|3288.11|3286.61|3289.11|3287.61|3290.11|3288.61|3288.11|3286.61|840
1597432800000|2020-08-14 19:20:00|3289.61|3288.11|3288.11|3286.61|3290.11|3288.61|3288.11|3286.61|676
1597433100000|2020-08-14 19:25:00|3287.11|3285.61|3291.11|3289.61|3292.11|3290.61|3287.11|3285.61|1571
1597433400000|2020-08-14 19:30:00|3290.11|3288.61|3290.11|3288.61|3291.11|3289.61|3289.11|3287.61|823
1597433700000|2020-08-14 19:35:00|3289.11|3287.61|3289.11|3287.61|3290.11|3288.61|3288.11|3286.61|460
1597434000000|2020-08-14 19:40:00|3288.11|3286.61|3290.11|3288.61|3290.11|3288.61|3288.11|3286.61|641
1597434300000|2020-08-14 19:45:00|3290.61|3289.11|3289.11|3287.61|3291.11|3289.61|3289.11|3287.61|791
1597434600000|2020-08-14 19:50:00|3291.11|3289.61|3297.11|3295.61|3297.11|3295.61|3289.11|3287.61|1868
1597434900000|2020-08-14 19:55:00|3296.11|3294.61|3298.11|3296.61|3298.11|3296.61|3295.11|3293.61|3195
1597435200000|2020-08-14 20:00:00|3300.06|3297.06|3297.86|3294.86|3300.36|3297.36|3295.46|3292.46|67
1597435500000|2020-08-14 20:05:00|3298.86|3295.86|3296.86|3293.86|3298.86|3295.86|3295.66|3292.66|0
1597435800000|2020-08-14 20:10:00|3296.66|3293.66|3294.26|3291.26|3296.66|3293.66|3292.96|3289.96|0
1597436100000|2020-08-14 20:15:00|3294.36|3291.36|3296.36|3293.36|3296.36|3293.36|3294.26|3291.26|0
1597436400000|2020-08-14 20:20:00|3296.26|3293.26|3296.26|3293.26|3296.26|3293.26|3296.06|3293.06|0
1597436700000|2020-08-14 20:25:00|3296.36|3293.36|3296.26|3293.26|3296.36|3293.36|3296.16|3293.16|0
1597437000000|2020-08-14 20:30:00|3295.86|3292.86|3296.06|3293.06|3296.76|3293.76|3295.56|3292.56|0
1597437300000|2020-08-14 20:35:00|3296.26|3293.26|3297.26|3294.26|3297.26|3294.26|3296.06|3293.06|0
1597437600000|2020-08-14 20:40:00|3297.06|3294.06|3297.06|3294.06|3297.76|3294.76|3296.56|3293.56|0
1597437900000|2020-08-14 20:45:00|3297.26|3294.26|3297.76|3294.76|3298.06|3295.06|3297.06|3294.06|0
1597438200000|2020-08-14 20:50:00|3297.56|3294.56|3298.06|3295.06|3298.06|3295.06|3297.06|3294.06|0
1597438500000|2020-08-14 20:55:00|3297.76|3294.76|3296.46|3293.46|3298.26|3295.26|3296.46|3293.46|0
1597615200000|2020-08-16 22:00:00|3299.46|3296.46|3298.96|3295.96|3299.46|3296.46|3297.96|3294.96|0
1597615500000|2020-08-16 22:05:00|3298.86|3295.86|3299.26|3296.26|3299.26|3296.26|3298.26|3295.26|0
1597615800000|2020-08-16 22:10:00|3299.06|3296.06|3299.46|3296.46|3299.86|3296.86|3298.76|3295.76|0
1597616100000|2020-08-16 22:15:00|3299.76|3296.76|3299.76|3296.76|3300.36|3297.36|3299.46|3296.46|0
1597616400000|2020-08-16 22:20:00|3299.46|3296.46|3298.96|3295.96|3299.76|3296.76|3298.96|3295.96|0
1597616700000|2020-08-16 22:25:00|3299.26|3296.26|3298.96|3295.96|3299.36|3296.36|3298.76|3295.76|0
1597617000000|2020-08-16 22:30:00|3299.26|3296.26|3299.96|3296.96|3300.66|3297.66|3299.26|3296.26|0
1597617300000|2020-08-16 22:35:00|3300.06|3297.06|3299.96|3296.96|3300.96|3297.96|3299.96|3296.96|0
1597617600000|2020-08-16 22:40:00|3299.76|3296.76|3299.96|3296.96|3300.16|3297.16|3299.26|3296.26|0
1597617900000|2020-08-16 22:45:00|3300.06|3297.06|3299.96|3296.96|3300.46|3297.46|3299.96|3296.96|0
1597618200000|2020-08-16 22:50:00|3300.16|3297.16|3299.46|3296.46|3300.16|3297.16|3299.26|3296.26|0
1597618500000|2020-08-16 22:55:00|3299.76|3296.76|3299.46|3296.46|3299.76|3296.76|3299.26|3296.26|0
1597618800000|2020-08-16 23:00:00|3299.56|3296.56|3298.96|3295.96|3299.76|3296.76|3298.76|3295.76|0
1597619100000|2020-08-16 23:05:00|3299.26|3296.26|3299.26|3296.26|3299.26|3296.26|3298.96|3295.96|0
1597619400000|2020-08-16 23:10:00|3299.46|3296.46|3299.46|3296.46|3299.76|3296.76|3299.26|3296.26|0
1597619700000|2020-08-16 23:15:00|3299.76|3296.76|3299.96|3296.96|3300.16|3297.16|3299.76|3296.76|0
1597620000000|2020-08-16 23:20:00|3300.16|3297.16|3299.76|3296.76|3300.46|3297.46|3299.76|3296.76|0
1597620300000|2020-08-16 23:25:00|3299.96|3296.96|3299.96|3296.96|3300.16|3297.16|3299.76|3296.76|0
1597620600000|2020-08-16 23:30:00|3300.16|3297.16|3300.96|3297.96|3300.96|3297.96|3299.96|3296.96|0
1597620900000|2020-08-16 23:35:00|3300.86|3297.86|3300.96|3297.96|3301.46|3298.46|3300.86|3297.86|0
1597621200000|2020-08-16 23:40:00|3300.66|3297.66|3300.66|3297.66|3300.96|3297.96|3300.16|3297.16|0
1597621500000|2020-08-16 23:45:00|3300.56|3297.56|3300.66|3297.66|3301.46|3298.46|3300.46|3297.46|0
1597621800000|2020-08-16 23:50:00|3300.16|3297.16|3301.16|3298.16|3301.66|3298.66|3299.96|3296.96|0
1597622100000|2020-08-16 23:55:00|3300.96|3297.96|3302.46|3299.46|3303.16|3300.16|3300.96|3297.96|0
1597622400000|2020-08-17 00:00:00|3302.56|3299.56|3302.56|3299.56|3302.66|3299.66|3300.66|3297.66|0
1597622700000|2020-08-17 00:05:00|3302.46|3299.46|3302.66|3299.66|3303.16|3300.16|3302.16|3299.16|0
1597623000000|2020-08-17 00:10:00|3302.46|3299.46|3303.16|3300.16|3303.16|3300.16|3302.16|3299.16|0
1597623300000|2020-08-17 00:15:00|3302.86|3299.86|3299.36|3297.36|3303.36|3301.36|3299.36|3297.36|327
1597623600000|2020-08-17 00:20:00|3298.86|3296.86|3301.36|3299.36|3302.36|3300.36|3297.36|3295.36|311
1597623900000|2020-08-17 00:25:00|3302.36|3300.36|3302.86|3300.86|3303.36|3301.36|3301.36|3299.36|192
1597624200000|2020-08-17 00:30:00|3303.36|3301.36|3301.36|3299.36|3304.36|3302.36|3301.36|3299.36|251
1597624500000|2020-08-17 00:35:00|3302.36|3300.36|3299.36|3297.36|3302.36|3300.36|3299.36|3297.36|219
1597624800000|2020-08-17 00:40:00|3298.36|3296.36|3297.36|3295.36|3299.36|3297.36|3296.36|3294.36|458
1597625100000|2020-08-17 00:45:00|3297.86|3295.86|3296.36|3294.36|3299.36|3297.36|3296.36|3294.36|332
1597625400000|2020-08-17 00:50:00|3295.86|3293.86|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|295
1597625700000|2020-08-17 00:55:00|3295.36|3293.36|3297.36|3295.36|3297.36|3295.36|3295.36|3293.36|114
1597626000000|2020-08-17 01:00:00|3296.36|3294.36|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|101
1597626300000|2020-08-17 01:05:00|3297.36|3295.36|3298.36|3296.36|3298.36|3296.36|3297.36|3295.36|114
1597626600000|2020-08-17 01:10:00|3298.86|3296.86|3298.36|3296.36|3299.36|3297.36|3298.36|3296.36|131
1597626900000|2020-08-17 01:15:00|3297.36|3295.36|3298.36|3296.36|3299.36|3297.36|3297.36|3295.36|204
1597627200000|2020-08-17 01:20:00|3299.36|3297.36|3298.36|3296.36|3299.36|3297.36|3297.86|3295.86|121
1597627500000|2020-08-17 01:25:00|3298.86|3296.86|3299.36|3297.36|3299.36|3297.36|3298.36|3296.36|164
1597627800000|2020-08-17 01:30:00|3299.86|3297.86|3295.36|3293.36|3300.36|3298.36|3295.36|3293.36|814
1597628100000|2020-08-17 01:35:00|3296.36|3294.36|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|312
1597628400000|2020-08-17 01:40:00|3296.86|3294.86|3297.36|3295.36|3298.36|3296.36|3296.36|3294.36|237
1597628700000|2020-08-17 01:45:00|3298.36|3296.36|3297.36|3295.36|3298.36|3296.36|3297.36|3295.36|164
1597629000000|2020-08-17 01:50:00|3298.36|3296.36|3297.36|3295.36|3299.36|3297.36|3297.36|3295.36|179
1597629300000|2020-08-17 01:55:00|3297.86|3295.86|3298.36|3296.36|3298.36|3296.36|3296.36|3294.36|232
1597629600000|2020-08-17 02:00:00|3299.36|3297.36|3300.36|3298.36|3301.36|3299.36|3298.36|3296.36|323
1597629900000|2020-08-17 02:05:00|3300.86|3298.86|3304.36|3302.36|3304.36|3302.36|3300.36|3298.36|554
1597630200000|2020-08-17 02:10:00|3305.36|3303.36|3303.86|3301.86|3306.36|3304.36|3303.36|3301.36|554
1597630500000|2020-08-17 02:15:00|3304.36|3302.36|3303.86|3301.86|3304.36|3302.36|3302.36|3300.36|254
1597630800000|2020-08-17 02:20:00|3303.36|3301.36|3305.36|3303.36|3305.36|3303.36|3302.36|3300.36|401
1597631100000|2020-08-17 02:25:00|3304.36|3302.36|3304.36|3302.36|3304.36|3302.36|3303.36|3301.36|296
1597631400000|2020-08-17 02:30:00|3305.36|3303.36|3305.36|3303.36|3306.36|3304.36|3304.36|3302.36|366
1597631700000|2020-08-17 02:35:00|3304.36|3302.36|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|295
1597632000000|2020-08-17 02:40:00|||||||||18
1597632300000|2020-08-17 02:45:00|3306.36|3304.36|3305.36|3303.36|3306.36|3304.36|3304.36|3302.36|491
1597632600000|2020-08-17 02:50:00|3304.86|3302.86|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|181
1597632900000|2020-08-17 02:55:00|3304.86|3302.86|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|89
1597633200000|2020-08-17 03:00:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|239
1597633500000|2020-08-17 03:05:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|219
1597633800000|2020-08-17 03:10:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|185
1597634100000|2020-08-17 03:15:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|145
1597634400000|2020-08-17 03:20:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|429
1597634700000|2020-08-17 03:25:00|||||||||183
1597635000000|2020-08-17 03:30:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|380
1597635300000|2020-08-17 03:35:00|3304.36|3302.36|3303.36|3301.36|3305.36|3303.36|3303.36|3301.36|310
1597635600000|2020-08-17 03:40:00|||||||||11
1597635900000|2020-08-17 03:45:00|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|87
1597636200000|2020-08-17 03:50:00|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|3302.36|3300.36|328
1597636500000|2020-08-17 03:55:00|3303.86|3301.86|3304.36|3302.36|3304.36|3302.36|3303.36|3301.36|131
1597636800000|2020-08-17 04:00:00|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|22
1597637100000|2020-08-17 04:05:00|||||||||10
1597637400000|2020-08-17 04:10:00|3302.36|3300.36|3301.36|3299.36|3302.86|3300.86|3301.36|3299.36|186
1597637700000|2020-08-17 04:15:00|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|3299.36|3297.36|388
1597638000000|2020-08-17 04:20:00|3303.36|3301.36|3302.36|3300.36|3303.36|3301.36|3302.36|3300.36|110
1597638300000|2020-08-17 04:25:00|3303.36|3301.36|3302.36|3300.36|3303.36|3301.36|3302.36|3300.36|134
1597638600000|2020-08-17 04:30:00|3302.86|3300.86|3306.36|3304.36|3306.36|3304.36|3302.86|3300.86|244
1597638900000|2020-08-17 04:35:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|104
1597639200000|2020-08-17 04:40:00|3306.36|3304.36|3305.36|3303.36|3306.36|3304.36|3305.36|3303.36|144
1597639500000|2020-08-17 04:45:00|3304.36|3302.36|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|456
1597639800000|2020-08-17 04:50:00|3304.36|3302.36|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|161
1597640100000|2020-08-17 04:55:00|3305.36|3303.36|3304.36|3302.36|3305.36|3303.36|3304.36|3302.36|206
1597640400000|2020-08-17 05:00:00|3304.86|3302.86|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|184
1597640700000|2020-08-17 05:05:00|3305.36|3303.36|3306.36|3304.36|3307.36|3305.36|3305.36|3303.36|265
1597641000000|2020-08-17 05:10:00|3307.36|3305.36|3307.36|3305.36|3307.36|3305.36|3307.36|3305.36|45
1597641300000|2020-08-17 05:15:00|3306.86|3304.86|3308.36|3306.36|3308.36|3306.36|3306.36|3304.36|418
1597641600000|2020-08-17 05:20:00|3307.36|3305.36|3306.36|3304.36|3308.36|3306.36|3306.36|3304.36|309
1597641900000|2020-08-17 05:25:00|3306.86|3304.86|3306.36|3304.36|3306.86|3304.86|3304.36|3302.36|334
1597642200000|2020-08-17 05:30:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3303.36|3301.36|177
1597642500000|2020-08-17 05:35:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|486
1597642800000|2020-08-17 05:40:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|180
1597643100000|2020-08-17 05:45:00|3305.36|3303.36|3304.36|3302.36|3305.36|3303.36|3304.36|3302.36|343
1597643400000|2020-08-17 05:50:00|3303.86|3301.86|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|186
1597643700000|2020-08-17 05:55:00|3304.36|3302.36|3304.36|3302.36|3305.36|3303.36|3303.36|3301.36|550
1597644000000|2020-08-17 06:00:00|3304.11|3302.61|3304.11|3302.61|3307.11|3305.61|3303.11|3301.61|1592
1597644300000|2020-08-17 06:05:00|3305.11|3303.61|3301.11|3299.61|3305.11|3303.61|3300.11|3298.61|2592
1597644600000|2020-08-17 06:10:00|3301.61|3300.11|3301.11|3299.61|3301.61|3300.11|3300.11|3298.61|1815
1597644900000|2020-08-17 06:15:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|2029
1597645200000|2020-08-17 06:20:00|3302.61|3301.11|3300.11|3298.61|3303.11|3301.61|3300.11|3298.61|1194
1597645500000|2020-08-17 06:25:00|3301.11|3299.61|3301.11|3299.61|3302.11|3300.61|3301.11|3299.61|790
1597645800000|2020-08-17 06:30:00|3302.11|3300.61|3303.11|3301.61|3303.11|3301.61|3301.11|3299.61|602
1597646100000|2020-08-17 06:35:00|3302.11|3300.61|3303.11|3301.61|3304.11|3302.61|3302.11|3300.61|797
1597646400000|2020-08-17 06:40:00|3303.61|3302.11|3303.11|3301.61|3304.11|3302.61|3302.11|3300.61|635
1597646700000|2020-08-17 06:45:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|822
1597647000000|2020-08-17 06:50:00|3304.11|3302.61|3307.11|3305.61|3307.11|3305.61|3303.11|3301.61|1544
1597647300000|2020-08-17 06:55:00|3307.61|3306.11|3305.11|3303.61|3308.11|3306.61|3305.11|3303.61|2221
1597647600000|2020-08-17 07:00:00|3304.11|3302.61|3315.11|3313.61|3318.11|3316.61|3304.11|3302.61|18688
1597647900000|2020-08-17 07:05:00|3316.11|3314.61|3311.11|3309.61|3322.11|3320.61|3310.11|3308.61|17084
1597648200000|2020-08-17 07:10:00|3310.11|3308.61|3300.11|3298.61|3313.11|3311.61|3297.61|3296.11|12106
1597648500000|2020-08-17 07:15:00|3301.11|3299.61|3293.11|3291.61|3301.61|3300.11|3291.11|3289.61|10211
1597648800000|2020-08-17 07:20:00|3293.61|3292.11|3297.11|3295.61|3297.11|3295.61|3286.11|3284.61|8319
1597649100000|2020-08-17 07:25:00|3298.11|3296.61|3306.11|3304.61|3307.11|3305.61|3297.11|3295.61|6275
1597649400000|2020-08-17 07:30:00|3307.11|3305.61|3313.11|3311.61|3318.11|3316.61|3306.11|3304.61|14801
1597649700000|2020-08-17 07:35:00|3312.11|3310.61|3305.11|3303.61|3313.11|3311.61|3304.11|3302.61|5086
1597650000000|2020-08-17 07:40:00|3304.66|3303.16|3303.66|3302.16|3308.66|3307.16|3301.16|3299.66|5520
1597650300000|2020-08-17 07:45:00|3304.66|3303.16|3309.66|3308.16|3309.66|3308.16|3304.66|3303.16|2041
1597650600000|2020-08-17 07:50:00|3308.66|3307.16|3309.66|3308.16|3311.66|3310.16|3307.66|3306.16|2858
1597650900000|2020-08-17 07:55:00|3310.66|3309.16|3312.66|3311.16|3315.66|3314.16|3308.66|3307.16|3756
1597651200000|2020-08-17 08:00:00|3311.66|3310.16|3301.66|3300.16|3312.66|3311.16|3299.66|3298.16|5665
1597651500000|2020-08-17 08:05:00|3302.16|3300.66|3301.66|3300.16|3304.66|3303.16|3299.66|3298.16|3455
1597651800000|2020-08-17 08:10:00|3300.66|3299.16|3302.66|3301.16|3305.66|3304.16|3300.66|3299.16|3890
1597652100000|2020-08-17 08:15:00|3303.66|3302.16|3301.66|3300.16|3304.66|3303.16|3298.66|3297.16|2700
1597652400000|2020-08-17 08:20:00|3300.66|3299.16|3302.66|3301.16|3303.66|3302.16|3298.66|3297.16|2288
1597652700000|2020-08-17 08:25:00|3301.66|3300.16|3299.66|3298.16|3301.66|3300.16|3295.66|3294.16|4035
1597653000000|2020-08-17 08:30:00|3300.66|3299.16|3304.66|3303.16|3305.66|3304.16|3299.66|3298.16|1935
1597653300000|2020-08-17 08:35:00|3303.66|3302.16|3303.66|3302.16|3304.66|3303.16|3302.66|3301.16|1704
1597653600000|2020-08-17 08:40:00|3304.66|3303.16|3307.66|3306.16|3308.66|3307.16|3297.66|3296.16|3722
1597653900000|2020-08-17 08:45:00|3308.66|3307.16|3306.66|3305.16|3308.66|3307.16|3304.66|3303.16|1592
1597654200000|2020-08-17 08:50:00|3307.66|3306.16|3301.66|3300.16|3307.66|3306.16|3301.66|3300.16|2299
1597654500000|2020-08-17 08:55:00|3302.66|3301.16|3307.66|3306.16|3307.66|3306.16|3300.66|3299.16|4715
1597654800000|2020-08-17 09:00:00|3306.66|3305.16|3308.66|3307.16|3308.66|3307.16|3305.66|3304.16|13317
1597655100000|2020-08-17 09:05:00|3309.66|3308.16|3310.66|3309.16|3311.66|3310.16|3308.66|3307.16|5269
1597655400000|2020-08-17 09:10:00|3309.66|3308.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|9286
1597655700000|2020-08-17 09:15:00|3311.66|3310.16|3313.66|3312.16|3313.66|3312.16|3309.66|3308.16|7984
1597656000000|2020-08-17 09:20:00|3312.66|3311.16|3313.66|3312.16|3315.66|3314.16|3312.66|3311.16|6059
1597656300000|2020-08-17 09:25:00|3314.66|3313.16|3311.66|3310.16|3314.66|3313.16|3310.66|3309.16|2893
1597656600000|2020-08-17 09:30:00|3311.16|3309.66|3310.66|3309.16|3311.66|3310.16|3309.66|3308.16|3068
1597656900000|2020-08-17 09:35:00|3309.66|3308.16|3307.66|3306.16|3310.66|3309.16|3307.66|3306.16|1668
1597657200000|2020-08-17 09:40:00|3308.66|3307.16|3305.66|3304.16|3308.66|3307.16|3305.66|3304.16|3466
1597657500000|2020-08-17 09:45:00|3306.66|3305.16|3304.66|3303.16|3308.66|3307.16|3303.66|3302.16|2189
1597657800000|2020-08-17 09:50:00|3303.66|3302.16|3303.66|3302.16|3304.66|3303.16|3302.66|3301.16|1597
1597658100000|2020-08-17 09:55:00|3304.66|3303.16|3302.66|3301.16|3304.66|3303.16|3301.66|3300.16|2975
1597658400000|2020-08-17 10:00:00|3303.66|3302.16|3302.66|3301.16|3303.66|3302.16|3301.66|3300.16|2006
1597658700000|2020-08-17 10:05:00|3301.66|3300.16|3303.66|3302.16|3304.66|3303.16|3301.66|3300.16|1325
1597659000000|2020-08-17 10:10:00|3304.66|3303.16|3303.66|3302.16|3304.66|3303.16|3303.66|3302.16|985
1597659300000|2020-08-17 10:15:00|3302.66|3301.16|3303.66|3302.16|3303.66|3302.16|3302.66|3301.16|750
1597659600000|2020-08-17 10:20:00|3302.66|3301.16|3302.66|3301.16|3303.66|3302.16|3301.66|3300.16|1270
1597659900000|2020-08-17 10:25:00|3303.66|3302.16|3306.66|3305.16|3306.66|3305.16|3303.66|3302.16|1247
1597660200000|2020-08-17 10:30:00|3305.66|3304.16|3307.66|3306.16|3308.66|3307.16|3305.66|3304.16|737
1597660500000|2020-08-17 10:35:00|3308.66|3307.16|3307.66|3306.16|3308.66|3307.16|3306.66|3305.16|933
1597660800000|2020-08-17 10:40:00|3308.66|3307.16|3306.66|3305.16|3308.66|3307.16|3306.66|3305.16|1272
1597661100000|2020-08-17 10:45:00|3307.66|3306.16|3306.66|3305.16|3307.66|3306.16|3306.66|3305.16|977
1597661400000|2020-08-17 10:50:00|3305.66|3304.16|3306.66|3305.16|3306.66|3305.16|3303.66|3302.16|1036
1597661700000|2020-08-17 10:55:00|3307.66|3306.16|3310.66|3309.16|3310.66|3309.16|3306.66|3305.16|2960
1597662000000|2020-08-17 11:00:00|3309.66|3308.16|3306.66|3305.16|3309.66|3308.16|3306.66|3305.16|1814
1597662300000|2020-08-17 11:05:00|3305.66|3304.16|3307.66|3306.16|3307.66|3306.16|3304.66|3303.16|2549
1597662600000|2020-08-17 11:10:00|3306.66|3305.16|3305.66|3304.16|3307.66|3306.16|3304.66|3303.16|1315
1597662900000|2020-08-17 11:15:00|3306.16|3304.66|3304.66|3303.16|3307.66|3306.16|3304.66|3303.16|1142
1597663200000|2020-08-17 11:20:00|3305.66|3304.16|3306.66|3305.16|3307.66|3306.16|3305.66|3304.16|819
1597663500000|2020-08-17 11:25:00|3307.66|3306.16|3307.66|3306.16|3309.66|3308.16|3306.66|3305.16|814
1597663800000|2020-08-17 11:30:00|3305.66|3304.16|3306.66|3305.16|3309.66|3308.16|3305.66|3304.16|1235
1597664100000|2020-08-17 11:35:00|3307.66|3306.16|3307.66|3306.16|3307.66|3306.16|3306.66|3305.16|486
1597664400000|2020-08-17 11:40:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3307.63|3306.13|780
1597664700000|2020-08-17 11:45:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3307.63|3306.13|451
1597665000000|2020-08-17 11:50:00|3306.63|3305.13|3306.63|3305.13|3307.63|3306.13|3306.63|3305.13|542
1597665300000|2020-08-17 11:55:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3306.63|3305.13|433
1597665600000|2020-08-17 12:00:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3306.63|3305.13|775
1597665900000|2020-08-17 12:05:00|3308.63|3307.13|3308.63|3307.13|3308.63|3307.13|3307.63|3306.13|1126
1597666200000|2020-08-17 12:10:00|3307.63|3306.13|3308.63|3307.13|3308.63|3307.13|3307.63|3306.13|1318
1597666500000|2020-08-17 12:15:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3306.63|3305.13|999
1597666800000|2020-08-17 12:20:00|3309.63|3308.13|3308.63|3307.13|3309.63|3308.13|3306.63|3305.13|1681
1597667100000|2020-08-17 12:25:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3307.63|3306.13|1319
1597667400000|2020-08-17 12:30:00|3308.13|3306.63|3306.63|3305.13|3308.63|3307.13|3306.63|3305.13|1006
1597667700000|2020-08-17 12:35:00|3305.63|3304.13|3306.63|3305.13|3307.13|3305.63|3305.63|3304.13|2783
1597668000000|2020-08-17 12:40:00|3307.63|3306.13|3309.63|3308.13|3309.63|3308.13|3306.63|3305.13|2118
1597668300000|2020-08-17 12:45:00|3309.13|3307.63|3309.63|3308.13|3310.63|3309.13|3308.63|3307.13|2028
1597668600000|2020-08-17 12:50:00|3310.63|3309.13|3312.63|3311.13|3313.63|3312.13|3309.63|3308.13|3270
1597668900000|2020-08-17 12:55:00|3311.63|3310.13|3306.63|3305.13|3311.63|3310.13|3306.63|3305.13|3768
1597669200000|2020-08-17 13:00:00|3307.63|3306.13|3309.63|3308.13|3310.63|3309.13|3307.63|3306.13|3955
1597669500000|2020-08-17 13:05:00|3310.63|3309.13|3310.63|3309.13|3311.63|3310.13|3310.63|3309.13|1679
1597669800000|2020-08-17 13:10:00|3311.63|3310.13|3311.63|3310.13|3313.63|3312.13|3310.63|3309.13|2166
1597670100000|2020-08-17 13:15:00|3310.63|3309.13|3311.63|3310.13|3311.63|3310.13|3310.63|3309.13|2368
1597670400000|2020-08-17 13:20:00|3312.63|3311.13|3311.63|3310.13|3313.63|3312.13|3311.63|3310.13|1182
1597670700000|2020-08-17 13:25:00|3312.63|3311.13|3311.63|3310.13|3312.63|3311.13|3310.63|3309.13|1505
1597671000000|2020-08-17 13:30:00|3310.63|3309.13|3311.63|3310.13|3311.63|3310.13|3307.63|3306.13|3816
1597671300000|2020-08-17 13:35:00|3312.63|3311.13|3308.63|3307.13|3312.63|3311.13|3305.63|3304.13|2736
1597671600000|2020-08-17 13:40:00|3309.63|3308.13|3306.63|3305.13|3309.63|3308.13|3306.63|3305.13|2252
1597671900000|2020-08-17 13:45:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3304.63|3303.13|2836
1597672200000|2020-08-17 13:50:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3306.63|3305.13|1284
1597672500000|2020-08-17 13:55:00|3308.63|3307.13|3306.63|3305.13|3308.63|3307.13|3305.63|3304.13|1607
1597672800000|2020-08-17 14:00:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3305.63|3304.13|2639
1597673100000|2020-08-17 14:05:00|3305.63|3304.13|3303.63|3302.13|3305.63|3304.13|3302.63|3301.13|5390
1597673400000|2020-08-17 14:10:00|3303.77|3302.27|3302.77|3301.27|3303.77|3302.27|3301.77|3300.27|2388
1597673700000|2020-08-17 14:15:00|3301.77|3300.27|3303.77|3302.27|3304.77|3303.27|3301.77|3300.27|5038
1597674000000|2020-08-17 14:20:00|3304.77|3303.27|3306.77|3305.27|3306.77|3305.27|3304.77|3303.27|4401
1597674300000|2020-08-17 14:25:00|3307.77|3306.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|2648
1597674600000|2020-08-17 14:30:00|3308.77|3307.27|3305.77|3304.27|3308.77|3307.27|3303.77|3302.27|10469
1597674900000|2020-08-17 14:35:00|3306.77|3305.27|3304.77|3303.27|3306.77|3305.27|3304.77|3303.27|5070
1597675200000|2020-08-17 14:40:00|3303.77|3302.27|3307.77|3306.27|3308.77|3307.27|3303.77|3302.27|2832
1597675500000|2020-08-17 14:45:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3307.77|3306.27|2715
1597675800000|2020-08-17 14:50:00|3309.77|3308.27|3310.77|3309.27|3310.77|3309.27|3308.77|3307.27|1943
1597676100000|2020-08-17 14:55:00|3309.77|3308.27|3308.77|3307.27|3310.77|3309.27|3308.77|3307.27|2733
1597676400000|2020-08-17 15:00:00|3309.77|3308.27|3306.77|3305.27|3309.77|3308.27|3306.77|3305.27|3618
1597676700000|2020-08-17 15:05:00|3305.77|3304.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1770
1597677000000|2020-08-17 15:10:00|3307.77|3306.27|3306.77|3305.27|3307.77|3306.27|3306.77|3305.27|803
1597677300000|2020-08-17 15:15:00|3307.77|3306.27|3308.77|3307.27|3309.77|3308.27|3306.77|3305.27|3809
1597677600000|2020-08-17 15:20:00|3309.77|3308.27|3310.77|3309.27|3311.77|3310.27|3308.77|3307.27|5701
1597677900000|2020-08-17 15:25:00|3311.77|3310.27|3311.77|3310.27|3312.77|3311.27|3310.77|3309.27|12543
1597678200000|2020-08-17 15:30:00|3310.77|3309.27|3305.77|3304.27|3310.77|3309.27|3305.77|3304.27|18772
1597678500000|2020-08-17 15:35:00|3306.77|3305.27|3305.77|3304.27|3307.77|3306.27|3305.77|3304.27|11021
1597678800000|2020-08-17 15:40:00|3304.77|3303.27|3304.77|3303.27|3307.77|3306.27|3304.77|3303.27|6916
1597679100000|2020-08-17 15:45:00|3303.77|3302.27|3304.77|3303.27|3304.77|3303.27|3303.77|3302.27|4084
1597679400000|2020-08-17 15:50:00|3303.77|3302.27|3305.77|3304.27|3306.77|3305.27|3303.77|3302.27|2808
1597679700000|2020-08-17 15:55:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3305.77|3304.27|1324
1597680000000|2020-08-17 16:00:00|3308.77|3307.27|3307.77|3306.27|3308.77|3307.27|3306.77|3305.27|1584
1597680300000|2020-08-17 16:05:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1965
1597680600000|2020-08-17 16:10:00|3305.77|3304.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|1434
1597680900000|2020-08-17 16:15:00|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|3305.77|3304.27|1861
1597681200000|2020-08-17 16:20:00|3307.27|3305.77|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|895
1597681500000|2020-08-17 16:25:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3307.77|3306.27|1361
1597681800000|2020-08-17 16:30:00|3307.77|3306.27|3309.77|3308.27|3309.77|3308.27|3307.77|3306.27|773
1597682100000|2020-08-17 16:35:00|3308.77|3307.27|3309.77|3308.27|3309.77|3308.27|3307.77|3306.27|884
1597682400000|2020-08-17 16:40:00|3308.77|3307.27|3309.77|3308.27|3309.77|3308.27|3308.77|3307.27|336
1597682700000|2020-08-17 16:45:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|602
1597683000000|2020-08-17 16:50:00|3309.77|3308.27|3307.77|3306.27|3309.77|3308.27|3307.77|3306.27|729
1597683300000|2020-08-17 16:55:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|585
1597683600000|2020-08-17 17:00:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|360
1597683900000|2020-08-17 17:05:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|584
1597684200000|2020-08-17 17:10:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|1195
1597684500000|2020-08-17 17:15:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3306.77|3305.27|1954
1597684800000|2020-08-17 17:20:00|3305.77|3304.27|3306.77|3305.27|3306.77|3305.27|3305.77|3304.27|759
1597685100000|2020-08-17 17:25:00|3306.27|3304.77|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|331
1597685400000|2020-08-17 17:30:00|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|25
1597685700000|2020-08-17 17:35:00|3305.77|3304.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|621
1597686000000|2020-08-17 17:40:00|||||||||11
1597686300000|2020-08-17 17:45:00|||||||||399
1597686600000|2020-08-17 17:50:00|||||||||186
1597686900000|2020-08-17 17:55:00|3304.77|3303.27|3305.77|3304.27|3305.77|3304.27|3304.77|3303.27|592
1597687200000|2020-08-17 18:00:00|3306.77|3305.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|421
1597687500000|2020-08-17 18:05:00|3304.77|3303.27|3304.77|3303.27|3305.77|3304.27|3304.77|3303.27|502
1597687800000|2020-08-17 18:10:00|||||||||104
1597688100000|2020-08-17 18:15:00|3305.77|3304.27|3305.77|3304.27|3305.77|3304.27|3305.77|3304.27|218
1597688400000|2020-08-17 18:20:00|3306.77|3305.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|204
1597688700000|2020-08-17 18:25:00|||||||||87
1597689000000|2020-08-17 18:30:00|||||||||285
1597689300000|2020-08-17 18:35:00|||||||||67
1597689600000|2020-08-17 18:40:00|||||||||122
1597689900000|2020-08-17 18:45:00|3305.27|3303.77|3303.77|3302.27|3305.27|3303.77|3303.77|3302.27|558
1597690200000|2020-08-17 18:50:00|||||||||89
1597690500000|2020-08-17 18:55:00|3304.77|3303.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|273
1597690800000|2020-08-17 19:00:00|3304.27|3302.77|3302.77|3301.27|3304.77|3303.27|3302.77|3301.27|594
1597691100000|2020-08-17 19:05:00|3301.77|3300.27|3301.77|3300.27|3301.77|3300.27|3300.77|3299.27|914
1597691400000|2020-08-17 19:10:00|3300.77|3299.27|3301.77|3300.27|3302.77|3301.27|3300.77|3299.27|1235
1597691700000|2020-08-17 19:15:00|3302.77|3301.27|3302.77|3301.27|3303.77|3302.27|3302.77|3301.27|878
1597692000000|2020-08-17 19:20:00|3303.77|3302.27|3301.77|3300.27|3303.77|3302.27|3301.77|3300.27|702
1597692300000|2020-08-17 19:25:00|3302.77|3301.27|3302.77|3301.27|3302.77|3301.27|3302.77|3301.27|366
1597692600000|2020-08-17 19:30:00|3303.27|3301.77|3303.77|3302.27|3303.77|3302.27|3303.27|3301.77|823
1597692900000|2020-08-17 19:35:00|3304.77|3303.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|465
1597693200000|2020-08-17 19:40:00|||||||||260
1597693500000|2020-08-17 19:45:00|3302.77|3301.27|3304.77|3303.27|3304.77|3303.27|3302.77|3301.27|1528
1597693800000|2020-08-17 19:50:00|3303.77|3302.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|1412
1597694100000|2020-08-17 19:55:00|3304.77|3303.27|3305.77|3304.27|3305.77|3304.27|3303.77|3302.27|3239
1597694400000|2020-08-17 20:00:00|3307.22|3304.22|3306.02|3303.02|3308.52|3305.52|3305.52|3302.52|525
1597694700000|2020-08-17 20:05:00|3305.82|3302.82|3305.52|3302.52|3306.72|3303.72|3305.52|3302.52|0
1597695000000|2020-08-17 20:10:00|3305.32|3302.32|3308.22|3305.22|3309.12|3306.12|3304.52|3301.52|0
1597695300000|2020-08-17 20:15:00|3308.12|3305.12|3308.52|3305.52|3308.72|3305.72|3308.12|3305.12|0
1597695600000|2020-08-17 20:20:00|3308.32|3305.32|3308.42|3305.42|3308.52|3305.52|3308.22|3305.22|0
1597695900000|2020-08-17 20:25:00|3308.22|3305.22|3308.42|3305.42|3308.42|3305.42|3308.22|3305.22|0
1597696200000|2020-08-17 20:30:00|3309.12|3306.12|3309.82|3306.82|3309.82|3306.82|3308.62|3305.62|0
1597696500000|2020-08-17 20:35:00|3309.52|3306.52|3308.62|3305.62|3309.82|3306.82|3308.62|3305.62|0
1597696800000|2020-08-17 20:40:00|3308.82|3305.82|3309.12|3306.12|3309.12|3306.12|3308.32|3305.32|0
1597697100000|2020-08-17 20:45:00|3308.82|3305.82|3308.62|3305.62|3309.12|3306.12|3308.32|3305.32|0
1597697400000|2020-08-17 20:50:00|3308.82|3305.82|3308.12|3305.12|3308.82|3305.82|3308.12|3305.12|0
1597697700000|2020-08-17 20:55:00|3307.82|3304.82|3308.32|3305.32|3308.32|3305.32|3307.62|3304.62|0
1597698000000|2020-08-17 21:00:00|3308.42|3305.42|3308.52|3305.52|3308.62|3305.62|3308.32|3305.32|0
1597698300000|2020-08-17 21:05:00|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|0
1597698600000|2020-08-17 21:10:00|3308.52|3305.52|3308.52|3305.52|3308.62|3305.62|3308.52|3305.52|0
1597698900000|2020-08-17 21:15:00|3308.62|3305.62|3308.52|3305.52|3308.62|3305.62|3308.52|3305.52|0
1597699200000|2020-08-17 21:20:00|3308.62|3305.62|3308.52|3305.52|3308.72|3305.72|3308.52|3305.52|0
1597699500000|2020-08-17 21:25:00|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|0
1597700400000|2020-08-17 21:40:00|3308.72|3305.72|3308.62|3305.62|3308.72|3305.72|3308.52|3305.52|0
1597700700000|2020-08-17 21:45:00|3308.52|3305.52|3308.62|3305.62|3308.62|3305.62|3308.42|3305.42|0
1597701300000|2020-08-17 21:55:00|3308.52|3305.52|3308.72|3305.72|3308.72|3305.72|3308.52|3305.52|0
1597701600000|2020-08-17 22:00:00|3308.62|3305.62|3307.22|3304.22|3308.62|3305.62|3307.22|3304.22|0
1597701900000|2020-08-17 22:05:00|3307.42|3304.42|3307.22|3304.22|3307.52|3304.52|3307.22|3304.22|0
1597702200000|2020-08-17 22:10:00|3307.42|3304.42|3306.72|3303.72|3307.52|3304.52|3306.72|3303.72|0
1597702500000|2020-08-17 22:15:00|3307.02|3304.02|3307.22|3304.22|3307.22|3304.22|3306.52|3303.52|0
1597702800000|2020-08-17 22:20:00|3307.02|3304.02|3307.72|3304.72|3307.72|3304.72|3307.02|3304.02|0
1597703100000|2020-08-17 22:25:00|3308.02|3305.02|3307.72|3304.72|3308.02|3305.02|3307.72|3304.72|0
1597703400000|2020-08-17 22:30:00|3307.82|3304.82|3308.22|3305.22|3308.22|3305.22|3307.72|3304.72|0
1597703700000|2020-08-17 22:35:00|3308.52|3305.52|3308.02|3305.02|3308.52|3305.52|3307.72|3304.72|0
1597704000000|2020-08-17 22:40:00|3307.72|3304.72|3308.22|3305.22|3308.52|3305.52|3307.52|3304.52|0
1597704300000|2020-08-17 22:45:00|3308.32|3305.32|3309.22|3306.22|3309.22|3306.22|3308.22|3305.22|0
1597704600000|2020-08-17 22:50:00|3308.92|3305.92|3309.22|3306.22|3309.22|3306.22|3308.92|3305.92|0
1597704900000|2020-08-17 22:55:00|3309.12|3306.12|3309.42|3306.42|3309.42|3306.42|3308.92|3305.92|0
1597705200000|2020-08-17 23:00:00|3308.92|3305.92|3309.22|3306.22|3309.42|3306.42|3308.22|3305.22|0
1597705500000|2020-08-17 23:05:00|3309.32|3306.32|3309.72|3306.72|3309.72|3306.72|3308.72|3305.72|0
1597705800000|2020-08-17 23:10:00|3309.42|3306.42|3310.42|3307.42|3311.12|3308.12|3309.42|3306.42|0
1597706100000|2020-08-17 23:15:00|3310.72|3307.72|3312.62|3309.62|3314.32|3311.32|3310.22|3307.22|0
1597706400000|2020-08-17 23:20:00|3312.92|3309.92|3312.92|3309.92|3313.82|3310.82|3312.12|3309.12|0
1597706700000|2020-08-17 23:25:00|3313.12|3310.12|3314.62|3311.62|3314.62|3311.62|3312.92|3309.92|0
1597707000000|2020-08-17 23:30:00|3314.82|3311.82|3314.82|3311.82|3315.82|3312.82|3314.32|3311.32|0
1597707300000|2020-08-17 23:35:00|3314.62|3311.62|3315.32|3312.32|3315.32|3312.32|3314.62|3311.62|0
1597707600000|2020-08-17 23:40:00|3315.52|3312.52|3315.12|3312.12|3315.52|3312.52|3314.82|3311.82|0
1597707900000|2020-08-17 23:45:00|3314.92|3311.92|3314.62|3311.62|3315.52|3312.52|3314.12|3311.12|0
1597708200000|2020-08-17 23:50:00|3314.42|3311.42|3313.82|3310.82|3314.42|3311.42|3313.62|3310.62|0
1597708500000|2020-08-17 23:55:00|3313.62|3310.62|3313.62|3310.62|3313.82|3310.82|3312.82|3309.82|0
1597708800000|2020-08-18 00:00:00|3313.32|3310.32|3312.82|3309.82|3313.62|3310.62|3310.32|3307.32|0
1597709100000|2020-08-18 00:05:00|3312.52|3309.52|3311.82|3308.82|3313.52|3310.52|3311.62|3308.62|0
1597709400000|2020-08-18 00:10:00|3311.62|3308.62|3310.32|3307.32|3311.82|3308.82|3310.12|3307.12|0
1597709700000|2020-08-18 00:15:00|3310.42|3307.42|3307.02|3305.02|3310.62|3307.62|3305.52|3303.52|925
1597710000000|2020-08-18 00:20:00|3306.02|3304.02|3308.02|3306.02|3309.02|3307.02|3306.02|3304.02|305
1597710300000|2020-08-18 00:25:00|3309.02|3307.02|3309.52|3307.52|3310.02|3308.02|3309.02|3307.02|218
1597710600000|2020-08-18 00:30:00|3309.02|3307.02|3307.02|3305.02|3309.02|3307.02|3306.52|3304.52|241
1597710900000|2020-08-18 00:35:00|3306.02|3304.02|3309.02|3307.02|3309.02|3307.02|3306.02|3304.02|219
1597711200000|2020-08-18 00:40:00|3308.02|3306.02|3306.02|3304.02|3308.02|3306.02|3306.02|3304.02|392
1597711500000|2020-08-18 00:45:00|3307.02|3305.02|3308.02|3306.02|3308.02|3306.02|3307.02|3305.02|182
1597711800000|2020-08-18 00:50:00|3309.02|3307.02|3309.02|3307.02|3310.02|3308.02|3309.02|3307.02|210
1597712100000|2020-08-18 00:55:00|3308.02|3306.02|3307.02|3305.02|3309.02|3307.02|3306.02|3304.02|658
1597712400000|2020-08-18 01:00:00|3306.52|3304.52|3307.02|3305.02|3307.02|3305.02|3306.02|3304.02|148
1597712700000|2020-08-18 01:05:00|3306.02|3304.02|3305.52|3303.52|3307.02|3305.02|3305.02|3303.02|852
1597713000000|2020-08-18 01:10:00|3306.02|3304.02|3304.02|3302.02|3306.02|3304.02|3303.02|3301.02|355
1597713300000|2020-08-18 01:15:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3301.02|3299.02|351
1597713600000|2020-08-18 01:20:00|3302.02|3300.02|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|292
1597713900000|2020-08-18 01:25:00|3302.52|3300.52|3304.02|3302.02|3304.02|3302.02|3302.02|3300.02|295
1597714200000|2020-08-18 01:30:00|3303.02|3301.02|3302.02|3300.02|3305.02|3303.02|3302.02|3300.02|676
1597714500000|2020-08-18 01:35:00|3301.02|3299.02|3301.02|3299.02|3302.02|3300.02|3300.02|3298.02|301
1597714800000|2020-08-18 01:40:00|3300.52|3298.52|3302.02|3300.02|3302.02|3300.02|3300.02|3298.02|278
1597715100000|2020-08-18 01:45:00|3301.52|3299.52|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|199
1597715400000|2020-08-18 01:50:00|3302.52|3300.52|3304.02|3302.02|3304.02|3302.02|3302.52|3300.52|90
1597715700000|2020-08-18 01:55:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3303.02|3301.02|151
1597716000000|2020-08-18 02:00:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3300.52|3298.52|178
1597716300000|2020-08-18 02:05:00|3300.52|3298.52|3300.02|3298.02|3301.02|3299.02|3299.02|3297.02|327
1597716600000|2020-08-18 02:10:00|3299.52|3297.52|3298.02|3296.02|3301.02|3299.02|3298.02|3296.02|263
1597716900000|2020-08-18 02:15:00|3299.02|3297.02|3299.02|3297.02|3299.02|3297.02|3298.02|3296.02|306
1597717200000|2020-08-18 02:20:00|3300.02|3298.02|3299.02|3297.02|3300.02|3298.02|3299.02|3297.02|383
1597717500000|2020-08-18 02:25:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3299.02|3297.02|141
1597717800000|2020-08-18 02:30:00|3299.02|3297.02|3300.02|3298.02|3300.02|3298.02|3298.02|3296.02|479
1597718100000|2020-08-18 02:35:00|3299.02|3297.02|3301.02|3299.02|3301.02|3299.02|3299.02|3297.02|267
1597718400000|2020-08-18 02:40:00|3300.52|3298.52|3299.02|3297.02|3300.52|3298.52|3298.02|3296.02|292
1597718700000|2020-08-18 02:45:00|3298.02|3296.02|3296.02|3294.02|3298.02|3296.02|3295.02|3293.02|581
1597719000000|2020-08-18 02:50:00|3295.52|3293.52|3296.02|3294.02|3296.02|3294.02|3295.02|3293.02|176
1597719300000|2020-08-18 02:55:00|3295.02|3293.02|3297.02|3295.02|3297.02|3295.02|3295.02|3293.02|203
1597719600000|2020-08-18 03:00:00|3296.52|3294.52|3296.02|3294.02|3297.02|3295.02|3296.02|3294.02|248
1597719900000|2020-08-18 03:05:00|3295.02|3293.02|3297.02|3295.02|3298.02|3296.02|3295.02|3293.02|387
1597720200000|2020-08-18 03:10:00|3298.02|3296.02|3298.02|3296.02|3298.02|3296.02|3297.02|3295.02|332
1597720500000|2020-08-18 03:15:00|3299.02|3297.02|3300.02|3298.02|3300.02|3298.02|3299.02|3297.02|285
1597720800000|2020-08-18 03:20:00|3300.52|3298.52|3299.02|3297.02|3301.02|3299.02|3298.02|3296.02|162
1597721100000|2020-08-18 03:25:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|51
1597721400000|2020-08-18 03:30:00|3301.02|3299.02|3302.02|3300.02|3302.02|3300.02|3301.02|3299.02|677
1597721700000|2020-08-18 03:35:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3302.02|3300.02|58
1597722000000|2020-08-18 03:40:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3303.02|3301.02|145
1597722300000|2020-08-18 03:45:00|3303.02|3301.02|3303.52|3301.52|3303.52|3301.52|3302.02|3300.02|544
1597722600000|2020-08-18 03:50:00|3303.02|3301.02|3301.02|3299.02|3303.52|3301.52|3301.02|3299.02|42
1597722900000|2020-08-18 03:55:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3301.02|3299.02|65
1597723200000|2020-08-18 04:00:00|3302.02|3300.02|3302.02|3300.02|3303.02|3301.02|3302.02|3300.02|124
1597723500000|2020-08-18 04:05:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|51
1597723800000|2020-08-18 04:10:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|114
1597724100000|2020-08-18 04:15:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|196
1597724400000|2020-08-18 04:20:00|3303.02|3301.02|3303.02|3301.02|3303.02|3301.02|3302.02|3300.02|177
1597724700000|2020-08-18 04:25:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3301.02|3299.02|119
1597725000000|2020-08-18 04:30:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|148
1597725300000|2020-08-18 04:35:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|66
1597725600000|2020-08-18 04:40:00|3301.02|3299.02|3300.02|3298.02|3302.02|3300.02|3300.02|3298.02|271
1597725900000|2020-08-18 04:45:00|3299.02|3297.02|3302.02|3300.02|3302.02|3300.02|3299.02|3297.02|315
1597726200000|2020-08-18 04:50:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|54
1597726500000|2020-08-18 04:55:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|26
1597726800000|2020-08-18 05:00:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|25
1597727100000|2020-08-18 05:05:00|3300.02|3298.02|3301.02|3299.02|3301.02|3299.02|3300.02|3298.02|230
1597727400000|2020-08-18 05:10:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3300.52|3298.52|124
1597727700000|2020-08-18 05:15:00|3302.02|3300.02|3303.02|3301.02|3303.02|3301.02|3302.02|3300.02|110
1597728000000|2020-08-18 05:20:00|3302.02|3300.02|3304.02|3302.02|3304.02|3302.02|3302.02|3300.02|170
1597728300000|2020-08-18 05:25:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|204
1597728600000|2020-08-18 05:30:00|3301.02|3299.02|3303.02|3301.02|3303.02|3301.02|3301.02|3299.02|63
1597728900000|2020-08-18 05:35:00|3304.02|3302.02|3300.02|3298.02|3304.02|3302.02|3300.02|3298.02|357
1597729200000|2020-08-18 05:40:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|169
1597729500000|2020-08-18 05:45:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3301.02|3299.02|224
1597729800000|2020-08-18 05:50:00|3300.52|3298.52|3299.02|3297.02|3300.52|3298.52|3298.02|3296.02|978
1597730100000|2020-08-18 05:55:00|3300.02|3298.02|3300.02|3298.02|3301.02|3299.02|3298.02|3296.02|792
1597730400000|2020-08-18 06:00:00|3299.77|3298.27|3302.77|3301.27|3302.77|3301.27|3298.77|3297.27|1251
1597730700000|2020-08-18 06:05:00|3301.77|3300.27|3297.77|3296.27|3303.77|3302.27|3297.77|3296.27|1668
1597731000000|2020-08-18 06:10:00|3298.77|3297.27|3297.77|3296.27|3298.77|3297.27|3297.77|3296.27|911
1597731300000|2020-08-18 06:15:00|3296.77|3295.27|3300.27|3298.77|3300.77|3299.27|3296.77|3295.27|818
1597731600000|2020-08-18 06:20:00|3299.77|3298.27|3298.77|3297.27|3299.77|3298.27|3297.77|3296.27|324
1597731900000|2020-08-18 06:25:00|3299.77|3298.27|3297.77|3296.27|3299.77|3298.27|3295.77|3294.27|994
1597732200000|2020-08-18 06:30:00|3296.77|3295.27|3296.77|3295.27|3296.77|3295.27|3294.77|3293.27|1197
1597732500000|2020-08-18 06:35:00|3295.77|3294.27|3292.77|3291.27|3296.77|3295.27|3292.77|3291.27|1288
1597732800000|2020-08-18 06:40:00|3292.27|3290.77|3289.77|3288.27|3292.77|3291.27|3289.77|3288.27|1986
1597733100000|2020-08-18 06:45:00|3290.77|3289.27|3293.77|3292.27|3293.77|3292.27|3289.77|3288.27|1715
1597733400000|2020-08-18 06:50:00|3292.77|3291.27|3292.77|3291.27|3293.77|3292.27|3291.77|3290.27|837
1597733700000|2020-08-18 06:55:00|3293.27|3291.77|3293.77|3292.27|3293.77|3292.27|3291.77|3290.27|3923
1597734000000|2020-08-18 07:00:00|3292.77|3291.27|3285.77|3284.27|3293.77|3292.27|3282.77|3281.27|9105
1597734300000|2020-08-18 07:05:00|3284.77|3283.27|3290.77|3289.27|3290.77|3289.27|3281.77|3280.27|7845
1597734600000|2020-08-18 07:10:00|3291.77|3290.27|3285.77|3284.27|3291.77|3290.27|3284.77|3283.27|4082
1597734900000|2020-08-18 07:15:00|3284.77|3283.27|3283.77|3282.27|3284.77|3283.27|3276.77|3275.27|10434
1597735200000|2020-08-18 07:20:00|3282.77|3281.27|3286.77|3285.27|3289.77|3288.27|3281.77|3280.27|6748
1597735500000|2020-08-18 07:25:00|3286.27|3284.77|3291.77|3290.27|3293.77|3292.27|3285.77|3284.27|4345
1597735800000|2020-08-18 07:30:00|3292.77|3291.27|3293.77|3292.27|3294.77|3293.27|3290.77|3289.27|5562
1597736100000|2020-08-18 07:35:00|3294.77|3293.27|3299.77|3298.27|3299.77|3298.27|3293.77|3292.27|7450
1597736400000|2020-08-18 07:40:00|3299.53|3298.03|3295.53|3294.03|3300.53|3299.03|3294.53|3293.03|4886
1597736700000|2020-08-18 07:45:00|3296.53|3295.03|3298.53|3297.03|3301.53|3300.03|3295.53|3294.03|4419
1597737000000|2020-08-18 07:50:00|3299.53|3298.03|3298.53|3297.03|3299.53|3298.03|3296.53|3295.03|4601
1597737300000|2020-08-18 07:55:00|3299.53|3298.03|3298.53|3297.03|3302.53|3301.03|3297.53|3296.03|5733
1597737600000|2020-08-18 08:00:00|3299.53|3298.03|3307.53|3306.03|3310.53|3309.03|3299.53|3298.03|7936
1597737900000|2020-08-18 08:05:00|3306.53|3305.03|3305.53|3304.03|3308.53|3307.03|3305.53|3304.03|3584
1597738200000|2020-08-18 08:10:00|3306.53|3305.03|3307.53|3306.03|3309.53|3308.03|3306.53|3305.03|2116
1597738500000|2020-08-18 08:15:00|3308.53|3307.03|3312.53|3311.03|3313.53|3312.03|3307.53|3306.03|3402
1597738800000|2020-08-18 08:20:00|3313.53|3312.03|3313.53|3312.03|3314.53|3313.03|3312.53|3311.03|3934
1597739100000|2020-08-18 08:25:00|3314.53|3313.03|3312.53|3311.03|3314.53|3313.03|3312.53|3311.03|2400
1597739400000|2020-08-18 08:30:00|3313.53|3312.03|3314.53|3313.03|3319.53|3318.03|3313.53|3312.03|5894
1597739700000|2020-08-18 08:35:00|3315.53|3314.03|3315.53|3314.03|3315.53|3314.03|3313.53|3312.03|3343
1597740000000|2020-08-18 08:40:00|3314.53|3313.03|3312.53|3311.03|3315.53|3314.03|3312.53|3311.03|2400
1597740300000|2020-08-18 08:45:00|3313.53|3312.03|3312.53|3311.03|3314.53|3313.03|3311.53|3310.03|2527
1597740600000|2020-08-18 08:50:00|3311.53|3310.03|3309.53|3308.03|3311.53|3310.03|3309.53|3308.03|5959
1597740900000|2020-08-18 08:55:00|3310.53|3309.03|3310.53|3309.03|3311.53|3310.03|3309.53|3308.03|2473
1597741200000|2020-08-18 09:00:00|3309.53|3308.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|3337
1597741500000|2020-08-18 09:05:00|3309.53|3308.03|3312.53|3311.03|3312.53|3311.03|3309.53|3308.03|1704
1597741800000|2020-08-18 09:10:00|3313.53|3312.03|3319.53|3318.03|3321.53|3320.03|3312.53|3311.03|11170
1597742100000|2020-08-18 09:15:00|3320.53|3319.03|3325.53|3324.03|3326.53|3325.03|3319.53|3318.03|13347
1597742400000|2020-08-18 09:20:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3320.53|3319.03|4920
1597742700000|2020-08-18 09:25:00|3324.53|3323.03|3319.53|3318.03|3324.53|3323.03|3319.53|3318.03|8285
1597743000000|2020-08-18 09:30:00|3320.53|3319.03|3321.53|3320.03|3321.53|3320.03|3318.53|3317.03|2697
1597743300000|2020-08-18 09:35:00|3322.53|3321.03|3322.53|3321.03|3327.53|3326.03|3321.53|3320.03|4865
1597743600000|2020-08-18 09:40:00|3323.53|3322.03|3323.03|3321.53|3323.53|3322.03|3321.53|3320.03|2972
1597743900000|2020-08-18 09:45:00|3323.53|3322.03|3320.53|3319.03|3323.53|3322.03|3319.53|3318.03|4798
1597744200000|2020-08-18 09:50:00|3321.53|3320.03|3322.53|3321.03|3323.53|3322.03|3320.53|3319.03|2072
1597744500000|2020-08-18 09:55:00|3323.53|3322.03|3323.53|3322.03|3323.53|3322.03|3321.53|3320.03|966
1597744800000|2020-08-18 10:00:00|3323.03|3321.53|3323.53|3322.03|3323.53|3322.03|3321.53|3320.03|2311
1597745100000|2020-08-18 10:05:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3323.53|3322.03|3954
1597745400000|2020-08-18 10:10:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3323.53|3322.03|1222
1597745700000|2020-08-18 10:15:00|3324.53|3323.03|3326.53|3325.03|3326.53|3325.03|3324.53|3323.03|1695
1597746000000|2020-08-18 10:20:00|3327.53|3326.03|3326.53|3325.03|3328.53|3327.03|3325.53|3324.03|4567
1597746300000|2020-08-18 10:25:00|3325.53|3324.03|3325.53|3324.03|3325.53|3324.03|3322.53|3321.03|6844
1597746600000|2020-08-18 10:30:00|3326.53|3325.03|3326.53|3325.03|3328.53|3327.03|3325.53|3324.03|2618
1597746900000|2020-08-18 10:35:00|3325.53|3324.03|3326.53|3325.03|3327.53|3326.03|3325.53|3324.03|923
1597747200000|2020-08-18 10:40:00|3327.53|3326.03|3326.53|3325.03|3327.53|3326.03|3326.53|3325.03|834
1597747500000|2020-08-18 10:45:00|3327.03|3325.53|3327.53|3326.03|3328.53|3327.03|3326.53|3325.03|1230
1597747800000|2020-08-18 10:50:00|3328.53|3327.03|3327.53|3326.03|3328.53|3327.03|3326.53|3325.03|853
1597748100000|2020-08-18 10:55:00|3328.53|3327.03|3333.53|3332.03|3334.53|3333.03|3327.53|3326.03|4835
1597748400000|2020-08-18 11:00:00|3333.03|3331.53|3334.53|3333.03|3334.53|3333.03|3332.53|3331.03|2751
1597748700000|2020-08-18 11:05:00|3334.03|3332.53|3332.53|3331.03|3334.53|3333.03|3332.53|3331.03|2689
1597749000000|2020-08-18 11:10:00|3333.53|3332.03|3333.03|3331.53|3334.53|3333.03|3331.53|3330.03|3295
1597749300000|2020-08-18 11:15:00|3333.53|3332.03|3332.03|3330.53|3333.53|3332.03|3330.53|3329.03|5792
1597749600000|2020-08-18 11:20:00|3331.53|3330.03|3331.53|3330.03|3333.53|3332.03|3331.53|3330.03|2376
1597749900000|2020-08-18 11:25:00|3332.53|3331.03|3328.53|3327.03|3332.53|3331.03|3327.53|3326.03|1791
1597750200000|2020-08-18 11:30:00|3329.53|3328.03|3325.53|3324.03|3329.53|3328.03|3325.53|3324.03|3864
1597750500000|2020-08-18 11:35:00|3324.53|3323.03|3325.53|3324.03|3326.53|3325.03|3324.53|3323.03|4805
1597750800000|2020-08-18 11:40:00|3325.45|3323.95|3326.45|3324.95|3326.45|3324.95|3325.45|3323.95|3827
1597751100000|2020-08-18 11:45:00|3327.45|3325.95|3325.45|3323.95|3328.45|3326.95|3325.45|3323.95|1607
1597751400000|2020-08-18 11:50:00|3326.45|3324.95|3324.45|3322.95|3326.45|3324.95|3324.45|3322.95|778
1597751700000|2020-08-18 11:55:00|3323.45|3321.95|3323.45|3321.95|3323.45|3321.95|3322.45|3320.95|2735
1597752000000|2020-08-18 12:00:00|3324.45|3322.95|3321.45|3319.95|3324.45|3322.95|3321.45|3319.95|1642
1597752300000|2020-08-18 12:05:00|3322.45|3320.95|3321.45|3319.95|3322.45|3320.95|3320.45|3318.95|1470
1597752600000|2020-08-18 12:10:00|3322.45|3320.95|3322.45|3320.95|3323.45|3321.95|3321.45|3319.95|1426
1597752900000|2020-08-18 12:15:00|3323.45|3321.95|3321.45|3319.95|3323.45|3321.95|3321.45|3319.95|1301
1597753200000|2020-08-18 12:20:00|3320.45|3318.95|3317.45|3315.95|3320.45|3318.95|3317.45|3315.95|3173
1597753500000|2020-08-18 12:25:00|3316.45|3314.95|3317.45|3315.95|3317.45|3315.95|3316.45|3314.95|1895
1597753800000|2020-08-18 12:30:00|3316.45|3314.95|3317.95|3316.45|3319.45|3317.95|3316.45|3314.95|3226
1597754100000|2020-08-18 12:35:00|3318.45|3316.95|3317.45|3315.95|3318.45|3316.95|3317.45|3315.95|2734
1597754400000|2020-08-18 12:40:00|3318.45|3316.95|3316.45|3314.95|3318.45|3316.95|3316.45|3314.95|2893
1597754700000|2020-08-18 12:45:00|3315.45|3313.95|3316.45|3314.95|3316.45|3314.95|3312.45|3310.95|5217
1597755000000|2020-08-18 12:50:00|3317.45|3315.95|3319.45|3317.95|3319.45|3317.95|3316.45|3314.95|2988
1597755300000|2020-08-18 12:55:00|3318.95|3317.45|3318.45|3316.95|3319.45|3317.95|3318.45|3316.95|1596
1597755600000|2020-08-18 13:00:00|3317.45|3315.95|3318.45|3316.95|3318.45|3316.95|3316.45|3314.95|2512
1597755900000|2020-08-18 13:05:00|3317.45|3315.95|3317.45|3315.95|3318.45|3316.95|3316.45|3314.95|1485
1597756200000|2020-08-18 13:10:00|3316.45|3314.95|3315.45|3313.95|3316.45|3314.95|3314.45|3312.95|3292
1597756500000|2020-08-18 13:15:00|3314.45|3312.95|3310.45|3308.95|3315.45|3313.95|3309.45|3307.95|8426
1597756800000|2020-08-18 13:20:00|3311.45|3309.95|3309.45|3307.95|3311.45|3309.95|3308.45|3306.95|4382
1597757100000|2020-08-18 13:25:00|3310.45|3308.95|3309.45|3307.95|3310.45|3308.95|3308.45|3306.95|3049
1597757400000|2020-08-18 13:30:00|3310.45|3308.95|3308.45|3306.95|3311.45|3309.95|3308.45|3306.95|4570
1597757700000|2020-08-18 13:35:00|3307.45|3305.95|3305.45|3303.95|3308.45|3306.95|3305.45|3303.95|7905
1597758000000|2020-08-18 13:40:00|3304.45|3302.95|3301.45|3299.95|3304.45|3302.95|3301.45|3299.95|6597
1597758300000|2020-08-18 13:45:00|3302.45|3300.95|3305.45|3303.95|3307.45|3305.95|3301.45|3299.95|6611
1597758600000|2020-08-18 13:50:00|3304.45|3302.95|3298.45|3296.95|3305.45|3303.95|3298.45|3296.95|5182
1597758900000|2020-08-18 13:55:00|3299.45|3297.95|3299.45|3297.95|3301.45|3299.95|3297.45|3295.95|9679
1597759200000|2020-08-18 14:00:00|3298.45|3296.95|3299.45|3297.95|3299.45|3297.95|3297.45|3295.95|7653
1597759500000|2020-08-18 14:05:00|3298.45|3296.95|3289.45|3287.95|3298.45|3296.95|3289.45|3287.95|9164
1597759800000|2020-08-18 14:10:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3287.02|3285.52|10704
1597760100000|2020-08-18 14:15:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3290.02|3288.52|8566
1597760400000|2020-08-18 14:20:00|3290.02|3288.52|3285.02|3283.52|3290.02|3288.52|3285.02|3283.52|7951
1597760700000|2020-08-18 14:25:00|3284.02|3282.52|3282.02|3280.52|3285.02|3283.52|3281.02|3279.52|10873
1597761000000|2020-08-18 14:30:00|3281.02|3279.52|3285.02|3283.52|3286.02|3284.52|3278.02|3276.52|11238
1597761300000|2020-08-18 14:35:00|3286.02|3284.52|3289.02|3287.52|3289.02|3287.52|3284.02|3282.52|7458
1597761600000|2020-08-18 14:40:00|3288.02|3286.52|3287.02|3285.52|3289.02|3287.52|3286.02|3284.52|7107
1597761900000|2020-08-18 14:45:00|3288.02|3286.52|3281.02|3279.52|3288.02|3286.52|3281.02|3279.52|17402
1597762200000|2020-08-18 14:50:00|3282.02|3280.52|3283.02|3281.52|3284.02|3282.52|3281.02|3279.52|11747
1597762500000|2020-08-18 14:55:00|3282.02|3280.52|3286.02|3284.52|3287.02|3285.52|3282.02|3280.52|9969
1597762800000|2020-08-18 15:00:00|3287.02|3285.52|3287.02|3285.52|3290.02|3288.52|3286.02|3284.52|8541
1597763100000|2020-08-18 15:05:00|3286.02|3284.52|3283.02|3281.52|3286.02|3284.52|3282.02|3280.52|7065
1597763400000|2020-08-18 15:10:00|3284.02|3282.52|3284.02|3282.52|3284.02|3282.52|3282.02|3280.52|15232
1597763700000|2020-08-18 15:15:00|3283.52|3282.02|3281.02|3279.52|3284.02|3282.52|3281.02|3279.52|5312
1597764000000|2020-08-18 15:20:00|3282.02|3280.52|3285.02|3283.52|3285.02|3283.52|3281.02|3279.52|8762
1597764300000|2020-08-18 15:25:00|3284.02|3282.52|3283.02|3281.52|3285.02|3283.52|3281.02|3279.52|17273
1597764600000|2020-08-18 15:30:00|3284.02|3282.52|3290.02|3288.52|3290.02|3288.52|3283.02|3281.52|36726
1597764900000|2020-08-18 15:35:00|3289.02|3287.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|18847
1597765200000|2020-08-18 15:40:00|3290.02|3288.52|3288.02|3286.52|3290.02|3288.52|3287.02|3285.52|8805
1597765500000|2020-08-18 15:45:00|3287.02|3285.52|3285.02|3283.52|3287.02|3285.52|3284.02|3282.52|5638
1597765800000|2020-08-18 15:50:00|3286.02|3284.52|3289.02|3287.52|3289.02|3287.52|3286.02|3284.52|6298
1597766100000|2020-08-18 15:55:00|3288.02|3286.52|3289.02|3287.52|3289.02|3287.52|3288.02|3286.52|2332
1597766400000|2020-08-18 16:00:00|3290.02|3288.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|3560
1597766700000|2020-08-18 16:05:00|3288.02|3286.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|2507
1597767000000|2020-08-18 16:10:00|3290.02|3288.52|3288.02|3286.52|3290.02|3288.52|3288.02|3286.52|1356
1597767300000|2020-08-18 16:15:00|3289.02|3287.52|3287.02|3285.52|3289.02|3287.52|3286.02|3284.52|2062
1597767600000|2020-08-18 16:20:00|3286.02|3284.52|3285.02|3283.52|3287.02|3285.52|3285.02|3283.52|1640
1597767900000|2020-08-18 16:25:00|3286.02|3284.52|3287.02|3285.52|3287.02|3285.52|3285.02|3283.52|2617
1597768200000|2020-08-18 16:30:00|3288.02|3286.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|1039
1597768500000|2020-08-18 16:35:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3289.02|3287.52|1675
1597768800000|2020-08-18 16:40:00|3292.02|3290.52|3292.02|3290.52|3292.02|3290.52|3292.02|3290.52|940
1597769100000|2020-08-18 16:45:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|1641
1597769400000|2020-08-18 16:50:00|3291.52|3290.02|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|1755
1597769700000|2020-08-18 16:55:00|||||||||252
1597770000000|2020-08-18 17:00:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|498
1597770300000|2020-08-18 17:05:00|3292.02|3290.52|3293.02|3291.52|3293.02|3291.52|3291.02|3289.52|356
1597770600000|2020-08-18 17:10:00|3292.02|3290.52|3292.02|3290.52|3293.02|3291.52|3292.02|3290.52|763
1597770900000|2020-08-18 17:15:00|3291.02|3289.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|647
1597771200000|2020-08-18 17:20:00|3291.02|3289.52|3288.02|3286.52|3291.02|3289.52|3287.02|3285.52|1552
1597771500000|2020-08-18 17:25:00|3287.02|3285.52|3289.02|3287.52|3290.02|3288.52|3287.02|3285.52|1077
1597771800000|2020-08-18 17:30:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|709
1597772100000|2020-08-18 17:35:00|3291.02|3289.52|3292.02|3290.52|3292.02|3290.52|3290.02|3288.52|584
1597772400000|2020-08-18 17:40:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3291.02|3289.52|525
1597772700000|2020-08-18 17:45:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|453
1597773000000|2020-08-18 17:50:00|3290.52|3289.02|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|639
1597773300000|2020-08-18 17:55:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|333
1597773600000|2020-08-18 18:00:00|3289.02|3287.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|1009
1597773900000|2020-08-18 18:05:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3289.02|3287.52|277
1597774200000|2020-08-18 18:10:00|3291.02|3289.52|3289.02|3287.52|3291.02|3289.52|3289.02|3287.52|177
1597774500000|2020-08-18 18:15:00|3289.52|3288.02|3291.02|3289.52|3291.02|3289.52|3289.52|3288.02|467
1597774800000|2020-08-18 18:20:00|3290.02|3288.52|3292.02|3290.52|3292.02|3290.52|3290.02|3288.52|346
1597775100000|2020-08-18 18:25:00|3293.02|3291.52|3292.02|3290.52|3293.02|3291.52|3291.02|3289.52|530
1597775400000|2020-08-18 18:30:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|440
1597775700000|2020-08-18 18:35:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|475
1597776000000|2020-08-18 18:40:00|3291.02|3289.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|390
1597776300000|2020-08-18 18:45:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|169
1597776600000|2020-08-18 18:50:00|3291.02|3289.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|81
1597776900000|2020-08-18 18:55:00|3291.02|3289.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|137
1597777200000|2020-08-18 19:00:00|3290.02|3288.52|3289.02|3287.52|3291.02|3289.52|3289.02|3287.52|538
1597777500000|2020-08-18 19:05:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3289.02|3287.52|285
1597777800000|2020-08-18 19:10:00|3291.02|3289.52|3294.02|3292.52|3294.02|3292.52|3291.02|3289.52|499
1597778100000|2020-08-18 19:15:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3290.02|3288.52|1109
1597778400000|2020-08-18 19:20:00|3292.02|3290.52|3290.02|3288.52|3293.02|3291.52|3290.02|3288.52|608
1597778700000|2020-08-18 19:25:00|3289.02|3287.52|3291.02|3289.52|3291.02|3289.52|3289.02|3287.52|712
1597779000000|2020-08-18 19:30:00|3290.02|3288.52|3291.02|3289.52|3292.02|3290.52|3290.02|3288.52|458
1597779300000|2020-08-18 19:35:00|3290.52|3289.02|3288.02|3286.52|3291.02|3289.52|3288.02|3286.52|364
1597779600000|2020-08-18 19:40:00|3287.02|3285.52|3289.02|3287.52|3290.02|3288.52|3287.02|3285.52|643
1597779900000|2020-08-18 19:45:00|3288.02|3286.52|3288.02|3286.52|3291.02|3289.52|3288.02|3286.52|619
1597780200000|2020-08-18 19:50:00|3287.02|3285.52|3287.02|3285.52|3288.02|3286.52|3287.02|3285.52|1154
1597780500000|2020-08-18 19:55:00|3288.02|3286.52|3286.02|3284.52|3288.02|3286.52|3285.02|3283.52|2245
1597780800000|2020-08-18 20:00:00|3287.77|3284.77|3287.47|3284.47|3287.77|3284.77|3285.77|3282.77|175
1597781100000|2020-08-18 20:05:00|3287.37|3284.37|3288.97|3285.97|3288.97|3285.97|3287.37|3284.37|0
1597781400000|2020-08-18 20:10:00|3289.07|3286.07|3288.77|3285.77|3289.57|3286.57|3288.27|3285.27|0
1597781700000|2020-08-18 20:15:00|3288.67|3285.67|3288.37|3285.37|3288.77|3285.77|3288.37|3285.37|0
1597782000000|2020-08-18 20:20:00|3288.47|3285.47|3288.37|3285.37|3288.47|3285.47|3288.27|3285.27|0
1597782300000|2020-08-18 20:25:00|3288.47|3285.47|3288.47|3285.47|3288.47|3285.47|3288.37|3285.37|0
1597782600000|2020-08-18 20:30:00|3288.07|3285.07|3287.17|3284.17|3288.07|3285.07|3287.17|3284.17|0
1597782900000|2020-08-18 20:35:00|3287.37|3284.37|3288.07|3285.07|3288.37|3285.37|3287.17|3284.17|0
1597783200000|2020-08-18 20:40:00|3288.37|3285.37|3289.07|3286.07|3289.27|3286.27|3288.07|3285.07|0
1597783500000|2020-08-18 20:45:00|3289.27|3286.27|3289.27|3286.27|3289.57|3286.57|3289.07|3286.07|0
1597783800000|2020-08-18 20:50:00|3289.07|3286.07|3289.77|3286.77|3290.07|3287.07|3289.07|3286.07|0
1597784100000|2020-08-18 20:55:00|3290.07|3287.07|3289.97|3286.97|3290.27|3287.27|3289.77|3286.77|0
1597784400000|2020-08-18 21:00:00|3289.87|3286.87|3289.27|3286.27|3289.97|3286.97|3289.27|3286.27|0
1597784700000|2020-08-18 21:05:00|3289.17|3286.17|3289.27|3286.27|3289.47|3286.47|3288.77|3285.77|0
1597785000000|2020-08-18 21:10:00|3289.17|3286.17|3289.17|3286.17|3289.17|3286.17|3289.17|3286.17|0
1597785300000|2020-08-18 21:15:00|3289.57|3286.57|3289.37|3286.37|3289.67|3286.67|3289.37|3286.37|0
1597785600000|2020-08-18 21:20:00|3289.47|3286.47|3289.47|3286.47|3289.67|3286.67|3289.17|3286.17|0
1597785900000|2020-08-18 21:25:00|3289.27|3286.27|3289.27|3286.27|3289.37|3286.37|3289.17|3286.17|0
1597786200000|2020-08-18 21:30:00|3289.37|3286.37|3289.27|3286.27|3289.37|3286.37|3289.27|3286.27|0
1597786500000|2020-08-18 21:35:00|3289.07|3286.07|3289.27|3286.27|3289.27|3286.27|3289.07|3286.07|0
1597787100000|2020-08-18 21:45:00|3289.17|3286.17|3289.37|3286.37|3289.57|3286.57|3289.17|3286.17|0
1597787400000|2020-08-18 21:50:00|3289.47|3286.47|3289.57|3286.57|3289.67|3286.67|3289.27|3286.27|0
1597787700000|2020-08-18 21:55:00|3289.67|3286.67|3289.37|3286.37|3289.97|3286.97|3289.37|3286.37|0
1597788000000|2020-08-18 22:00:00|3290.57|3287.57|3289.97|3286.97|3291.27|3288.27|3289.67|3286.67|0
1597788300000|2020-08-18 22:05:00|3289.77|3286.77|3289.17|3286.17|3289.97|3286.97|3288.47|3285.47|0
1597788600000|2020-08-18 22:10:00|3289.27|3286.27|3289.67|3286.67|3289.67|3286.67|3288.67|3285.67|0
1597788900000|2020-08-18 22:15:00|3289.47|3286.47|3289.67|3286.67|3289.67|3286.67|3289.47|3286.47|0
1597789200000|2020-08-18 22:20:00|3289.97|3286.97|3289.97|3286.97|3289.97|3286.97|3289.47|3286.47|0
1597789500000|2020-08-18 22:25:00|3290.07|3287.07|3289.67|3286.67|3290.17|3287.17|3289.67|3286.67|0
1597789800000|2020-08-18 22:30:00|3289.77|3286.77|3289.47|3286.47|3289.97|3286.97|3289.47|3286.47|0
1597790100000|2020-08-18 22:35:00|3289.17|3286.17|3289.67|3286.67|3289.67|3286.67|3289.17|3286.17|0
1597790400000|2020-08-18 22:40:00|3289.97|3286.97|3290.17|3287.17|3290.17|3287.17|3289.67|3286.67|0
1597790700000|2020-08-18 22:45:00|3289.97|3286.97|3289.97|3286.97|3290.17|3287.17|3289.97|3286.97|0
1597791000000|2020-08-18 22:50:00|3290.17|3287.17|3290.67|3287.67|3290.67|3287.67|3290.17|3287.17|0
1597791300000|2020-08-18 22:55:00|3290.87|3287.87|3290.37|3287.37|3290.87|3287.87|3290.37|3287.37|0
1597791600000|2020-08-18 23:00:00|3290.67|3287.67|3290.37|3287.37|3290.67|3287.67|3290.17|3287.17|0
1597791900000|2020-08-18 23:05:00|3290.57|3287.57|3290.37|3287.37|3290.67|3287.67|3290.37|3287.37|0
1597792200000|2020-08-18 23:10:00|3290.57|3287.57|3291.37|3288.37|3291.57|3288.57|3290.57|3287.57|0
1597792500000|2020-08-18 23:15:00|3291.17|3288.17|3291.37|3288.37|3291.57|3288.57|3290.37|3287.37|0
1597792800000|2020-08-18 23:20:00|3291.57|3288.57|3290.97|3287.97|3291.57|3288.57|3290.87|3287.87|0
1597793100000|2020-08-18 23:25:00|3290.87|3287.87|3291.37|3288.37|3291.37|3288.37|3290.87|3287.87|0
1597793400000|2020-08-18 23:30:00|3291.27|3288.27|3291.17|3288.17|3291.57|3288.57|3290.87|3287.87|0
1597793700000|2020-08-18 23:35:00|3290.87|3287.87|3290.67|3287.67|3290.87|3287.87|3290.67|3287.67|0
1597794000000|2020-08-18 23:40:00|3290.87|3287.87|3290.17|3287.17|3290.87|3287.87|3289.67|3286.67|0
1597794300000|2020-08-18 23:45:00|3289.87|3286.87|3289.37|3286.37|3289.87|3286.87|3288.97|3285.97|0
1597794600000|2020-08-18 23:50:00|3289.17|3286.17|3289.67|3286.67|3289.67|3286.67|3289.17|3286.17|0
1597794900000|2020-08-18 23:55:00|3289.87|3286.87|3289.87|3286.87|3290.17|3287.17|3289.67|3286.67|0
1597795200000|2020-08-19 00:00:00|3289.67|3286.67|3288.67|3285.67|3290.17|3287.17|3287.97|3284.97|0
1597795500000|2020-08-19 00:05:00|3288.97|3285.97|3288.67|3285.67|3288.97|3285.97|3286.77|3283.77|0
1597795800000|2020-08-19 00:10:00|3288.97|3285.97|3287.67|3284.67|3288.97|3285.97|3287.27|3284.27|0
1597796100000|2020-08-19 00:15:00|3287.97|3284.97|3286.27|3284.27|3288.27|3286.27|3285.27|3283.27|866
1597796400000|2020-08-19 00:20:00|3286.77|3284.77|3290.27|3288.27|3290.27|3288.27|3286.77|3284.77|431
1597796700000|2020-08-19 00:25:00|3289.27|3287.27|3289.77|3287.77|3290.27|3288.27|3288.77|3286.77|351
1597797000000|2020-08-19 00:30:00|3290.27|3288.27|3287.27|3285.27|3290.27|3288.27|3287.27|3285.27|334
1597797300000|2020-08-19 00:35:00|3286.77|3284.77|3287.27|3285.27|3287.27|3285.27|3285.27|3283.27|222
1597797600000|2020-08-19 00:40:00|3288.27|3286.27|3286.27|3284.27|3288.27|3286.27|3285.77|3283.77|726
1597797900000|2020-08-19 00:45:00|3287.27|3285.27|3285.27|3283.27|3287.27|3285.27|3284.27|3282.27|390
1597798200000|2020-08-19 00:50:00|3286.27|3284.27|3286.27|3284.27|3287.27|3285.27|3285.27|3283.27|282
1597798500000|2020-08-19 00:55:00|3285.77|3283.77|3287.27|3285.27|3288.27|3286.27|3285.27|3283.27|190
1597798800000|2020-08-19 01:00:00|3286.27|3284.27|3290.27|3288.27|3291.27|3289.27|3286.27|3284.27|601
1597799100000|2020-08-19 01:05:00|3289.27|3287.27|3292.27|3290.27|3293.27|3291.27|3289.27|3287.27|800
1597799400000|2020-08-19 01:10:00|3291.27|3289.27|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|1105
1597799700000|2020-08-19 01:15:00|3291.27|3289.27|3291.27|3289.27|3292.27|3290.27|3291.27|3289.27|741
1597800000000|2020-08-19 01:20:00|3291.77|3289.77|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|267
1597800300000|2020-08-19 01:25:00|3291.27|3289.27|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|182
1597800600000|2020-08-19 01:30:00|3289.27|3287.27|3291.27|3289.27|3292.27|3290.27|3289.27|3287.27|326
1597800900000|2020-08-19 01:35:00|3292.27|3290.27|3293.77|3291.77|3295.27|3293.27|3291.27|3289.27|228
1597801200000|2020-08-19 01:40:00|3293.27|3291.27|3290.27|3288.27|3293.77|3291.77|3290.27|3288.27|130
1597801500000|2020-08-19 01:45:00|3290.77|3288.77|3291.27|3289.27|3292.27|3290.27|3290.27|3288.27|271
1597801800000|2020-08-19 01:50:00|3292.27|3290.27|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|147
1597802100000|2020-08-19 01:55:00|3289.27|3287.27|3288.77|3286.77|3290.27|3288.27|3288.27|3286.27|201
1597802400000|2020-08-19 02:00:00|3289.27|3287.27|3290.27|3288.27|3290.27|3288.27|3288.27|3286.27|527
1597802700000|2020-08-19 02:05:00|3289.77|3287.77|3289.27|3287.27|3290.27|3288.27|3288.27|3286.27|50
1597803000000|2020-08-19 02:10:00|3288.27|3286.27|3289.27|3287.27|3289.27|3287.27|3288.27|3286.27|97
1597803300000|2020-08-19 02:15:00|3290.27|3288.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|213
1597803600000|2020-08-19 02:20:00|3290.77|3288.77|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|184
1597803900000|2020-08-19 02:25:00|3291.27|3289.27|3290.27|3288.27|3291.27|3289.27|3290.27|3288.27|120
1597804200000|2020-08-19 02:30:00|3290.77|3288.77|3291.27|3289.27|3292.27|3290.27|3290.77|3288.77|93
1597804500000|2020-08-19 02:35:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|198
1597804800000|2020-08-19 02:40:00|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|251
1597805100000|2020-08-19 02:45:00|||||||||78
1597805400000|2020-08-19 02:50:00|3292.27|3290.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|273
1597805700000|2020-08-19 02:55:00|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|488
1597806000000|2020-08-19 03:00:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|83
1597806300000|2020-08-19 03:05:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|166
1597806600000|2020-08-19 03:10:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|36
1597806900000|2020-08-19 03:15:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|133
1597807200000|2020-08-19 03:20:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|70
1597807500000|2020-08-19 03:25:00|3294.27|3292.27|3294.27|3292.27|3295.27|3293.27|3294.27|3292.27|122
1597807800000|2020-08-19 03:30:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|104
1597808100000|2020-08-19 03:35:00|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|216
1597808400000|2020-08-19 03:40:00|3293.77|3291.77|3294.27|3292.27|3294.27|3292.27|3293.77|3291.77|120
1597808700000|2020-08-19 03:45:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|69
1597809000000|2020-08-19 03:50:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|84
1597809300000|2020-08-19 03:55:00|3293.27|3291.27|3293.27|3291.27|3294.27|3292.27|3293.27|3291.27|139
1597809600000|2020-08-19 04:00:00|3294.27|3292.27|3293.27|3291.27|3294.27|3292.27|3293.27|3291.27|130
1597809900000|2020-08-19 04:05:00|3294.27|3292.27|3292.27|3290.27|3294.27|3292.27|3292.27|3290.27|60
1597810200000|2020-08-19 04:10:00|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|45
1597810500000|2020-08-19 04:15:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|108
1597810800000|2020-08-19 04:20:00|3291.77|3289.77|3291.27|3289.27|3291.77|3289.77|3290.27|3288.27|224
1597811100000|2020-08-19 04:25:00|3292.27|3290.27|3291.27|3289.27|3292.27|3290.27|3291.27|3289.27|132
1597811400000|2020-08-19 04:30:00|3290.27|3288.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|121
1597811700000|2020-08-19 04:35:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|167
1597812000000|2020-08-19 04:40:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|215
1597812300000|2020-08-19 04:45:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|116
1597812600000|2020-08-19 04:50:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|11
1597812900000|2020-08-19 04:55:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|182
1597813200000|2020-08-19 05:00:00|3291.27|3289.27|3292.27|3290.27|3293.27|3291.27|3291.27|3289.27|315
1597813500000|2020-08-19 05:05:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|138
1597813800000|2020-08-19 05:10:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|183
1597814100000|2020-08-19 05:15:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3294.27|3292.27|148
1597814400000|2020-08-19 05:20:00|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|71
1597814700000|2020-08-19 05:25:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|197
1597815000000|2020-08-19 05:30:00|3294.77|3292.77|3294.77|3292.77|3295.77|3293.77|3294.27|3292.27|639
1597815300000|2020-08-19 05:35:00|3294.27|3292.27|3292.27|3290.27|3295.27|3293.27|3291.77|3289.77|452
1597815600000|2020-08-19 05:40:00|3291.27|3289.27|3289.27|3287.27|3292.77|3290.77|3289.27|3287.27|446
1597815900000|2020-08-19 05:45:00|3289.77|3287.77|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|386
1597816200000|2020-08-19 05:50:00|3291.27|3289.27|3292.27|3290.27|3293.27|3291.27|3291.27|3289.27|281
1597816500000|2020-08-19 05:55:00|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|163
1597816800000|2020-08-19 06:00:00|3293.02|3291.52|3293.52|3292.02|3295.02|3293.52|3292.02|3290.52|1479
1597817100000|2020-08-19 06:05:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3289.02|3287.52|1505
1597817400000|2020-08-19 06:10:00|3290.02|3288.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|2090
1597817700000|2020-08-19 06:15:00|3290.02|3288.52|3292.02|3290.52|3292.02|3290.52|3289.02|3287.52|488
1597818000000|2020-08-19 06:20:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3291.02|3289.52|364
1597818300000|2020-08-19 06:25:00|3292.02|3290.52|3289.02|3287.52|3292.02|3290.52|3289.02|3287.52|338
1597818600000|2020-08-19 06:30:00|3288.02|3286.52|3288.02|3286.52|3290.02|3288.52|3288.02|3286.52|496
1597818900000|2020-08-19 06:35:00|3288.52|3287.02|3289.02|3287.52|3289.02|3287.52|3288.02|3286.52|816
1597819200000|2020-08-19 06:40:00|3290.02|3288.52|3287.02|3285.52|3290.02|3288.52|3287.02|3285.52|749
1597819500000|2020-08-19 06:45:00|3286.02|3284.52|3285.02|3283.52|3287.02|3285.52|3285.02|3283.52|2604
1597819800000|2020-08-19 06:50:00|3284.02|3282.52|3286.02|3284.52|3286.02|3284.52|3284.02|3282.52|2034
1597820100000|2020-08-19 06:55:00|3285.02|3283.52|3286.02|3284.52|3287.02|3285.52|3285.02|3283.52|1024
1597820400000|2020-08-19 07:00:00|3285.02|3283.52|3280.02|3278.52|3285.02|3283.52|3277.02|3275.52|12919
1597820700000|2020-08-19 07:05:00|3281.02|3279.52|3285.02|3283.52|3286.02|3284.52|3279.02|3277.52|5680
1597821000000|2020-08-19 07:10:00|3286.02|3284.52|3289.02|3287.52|3291.02|3289.52|3285.02|3283.52|4920
1597821300000|2020-08-19 07:15:00|3290.02|3288.52|3283.02|3281.52|3290.02|3288.52|3283.02|3281.52|4095
1597821600000|2020-08-19 07:20:00|3282.02|3280.52|3278.02|3276.52|3282.02|3280.52|3276.02|3274.52|6821
1597821900000|2020-08-19 07:25:00|3277.02|3275.52|3287.02|3285.52|3289.02|3287.52|3277.02|3275.52|4108
1597822200000|2020-08-19 07:30:00|3288.02|3286.52|3297.02|3295.52|3301.02|3299.52|3288.02|3286.52|11885
1597822500000|2020-08-19 07:35:00|3296.02|3294.52|3292.02|3290.52|3299.02|3297.52|3292.02|3290.52|3413
1597822800000|2020-08-19 07:40:00|3291.54|3290.04|3292.04|3290.54|3293.54|3292.04|3288.54|3287.04|3355
1597823100000|2020-08-19 07:45:00|3292.54|3291.04|3292.54|3291.04|3294.54|3293.04|3291.54|3290.04|4985
1597823400000|2020-08-19 07:50:00|3293.54|3292.04|3298.54|3297.04|3300.54|3299.04|3290.54|3289.04|3632
1597823700000|2020-08-19 07:55:00|3297.54|3296.04|3294.54|3293.04|3298.54|3297.04|3294.54|3293.04|3771
1597824000000|2020-08-19 08:00:00|3295.54|3294.04|3291.54|3290.04|3295.54|3294.04|3289.54|3288.04|3008
1597824300000|2020-08-19 08:05:00|3290.54|3289.04|3287.54|3286.04|3291.54|3290.04|3286.54|3285.04|4398
1597824600000|2020-08-19 08:10:00|3288.54|3287.04|3288.54|3287.04|3289.54|3288.04|3285.54|3284.04|6711
1597824900000|2020-08-19 08:15:00|3289.54|3288.04|3292.54|3291.04|3293.54|3292.04|3288.54|3287.04|2734
1597825200000|2020-08-19 08:20:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3290.54|3289.04|3904
1597825500000|2020-08-19 08:25:00|3295.54|3294.04|3295.54|3294.04|3297.54|3296.04|3294.54|3293.04|2447
1597825800000|2020-08-19 08:30:00|3296.54|3295.04|3293.54|3292.04|3297.54|3296.04|3293.54|3292.04|6932
1597826100000|2020-08-19 08:35:00|3292.54|3291.04|3293.54|3292.04|3294.54|3293.04|3290.54|3289.04|3672
1597826400000|2020-08-19 08:40:00|3294.54|3293.04|3293.54|3292.04|3294.54|3293.04|3292.54|3291.04|1960
1597826700000|2020-08-19 08:45:00|3294.54|3293.04|3292.54|3291.04|3295.54|3294.04|3290.54|3289.04|2371
1597827000000|2020-08-19 08:50:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3293.54|3292.04|1135
1597827300000|2020-08-19 08:55:00|3295.54|3294.04|3294.54|3293.04|3298.54|3297.04|3294.54|3293.04|2397
1597827600000|2020-08-19 09:00:00|3295.54|3294.04|3295.54|3294.04|3295.54|3294.04|3294.54|3293.04|3773
1597827900000|2020-08-19 09:05:00|3294.54|3293.04|3298.54|3297.04|3299.54|3298.04|3294.54|3293.04|3445
1597828200000|2020-08-19 09:10:00|3299.54|3298.04|3298.54|3297.04|3302.54|3301.04|3298.54|3297.04|2958
1597828500000|2020-08-19 09:15:00|3299.54|3298.04|3300.54|3299.04|3301.54|3300.04|3299.54|3298.04|1857
1597828800000|2020-08-19 09:20:00|3301.54|3300.04|3301.54|3300.04|3304.54|3303.04|3301.54|3300.04|7387
1597829100000|2020-08-19 09:25:00|3302.54|3301.04|3302.54|3301.04|3302.54|3301.04|3300.54|3299.04|1453
1597829400000|2020-08-19 09:30:00|3301.54|3300.04|3300.54|3299.04|3302.54|3301.04|3299.54|3298.04|1621
1597829700000|2020-08-19 09:35:00|3301.54|3300.04|3301.54|3300.04|3304.54|3303.04|3300.54|3299.04|2328
1597830000000|2020-08-19 09:40:00|3300.54|3299.04|3301.54|3300.04|3302.54|3301.04|3299.54|3298.04|1987
1597830300000|2020-08-19 09:45:00|3302.54|3301.04|3302.54|3301.04|3303.54|3302.04|3300.54|3299.04|1422
1597830600000|2020-08-19 09:50:00|3301.54|3300.04|3301.54|3300.04|3303.54|3302.04|3301.54|3300.04|2036
1597830900000|2020-08-19 09:55:00|3302.54|3301.04|3302.54|3301.04|3302.54|3301.04|3301.54|3300.04|1236
1597831200000|2020-08-19 10:00:00|3301.54|3300.04|3299.54|3298.04|3301.54|3300.04|3296.54|3295.04|2013
1597831500000|2020-08-19 10:05:00|3300.54|3299.04|3297.54|3296.04|3300.54|3299.04|3297.54|3296.04|2200
1597831800000|2020-08-19 10:10:00|3298.54|3297.04|3296.54|3295.04|3298.54|3297.04|3296.54|3295.04|1664
1597832100000|2020-08-19 10:15:00|3297.54|3296.04|3294.54|3293.04|3297.54|3296.04|3294.54|3293.04|4793
1597832400000|2020-08-19 10:20:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3293.54|3292.04|5143
1597832700000|2020-08-19 10:25:00|3295.54|3294.04|3294.54|3293.04|3295.54|3294.04|3292.54|3291.04|2146
1597833000000|2020-08-19 10:30:00|3295.54|3294.04|3296.54|3295.04|3296.54|3295.04|3293.54|3292.04|1327
1597833300000|2020-08-19 10:35:00|3297.54|3296.04|3296.54|3295.04|3297.54|3296.04|3296.54|3295.04|844
1597833600000|2020-08-19 10:40:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3296.54|3295.04|1338
1597833900000|2020-08-19 10:45:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|1634
1597834200000|2020-08-19 10:50:00|3299.04|3297.54|3297.54|3296.04|3299.54|3298.04|3296.54|3295.04|1762
1597834500000|2020-08-19 10:55:00|3298.54|3297.04|3298.54|3297.04|3300.54|3299.04|3298.54|3297.04|3088
1597834800000|2020-08-19 11:00:00|3299.54|3298.04|3297.54|3296.04|3299.54|3298.04|3297.54|3296.04|1505
1597835100000|2020-08-19 11:05:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|402
1597835400000|2020-08-19 11:10:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3296.54|3295.04|1964
1597835700000|2020-08-19 11:15:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|378
1597836000000|2020-08-19 11:20:00|3297.54|3296.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|626
1597836300000|2020-08-19 11:25:00|3297.54|3296.04|3296.54|3295.04|3298.54|3297.04|3296.54|3295.04|1780
1597836600000|2020-08-19 11:30:00|3295.54|3294.04|3296.54|3295.04|3297.54|3296.04|3295.54|3294.04|1092
1597836900000|2020-08-19 11:35:00|3297.54|3296.04|3299.54|3298.04|3299.54|3298.04|3296.54|3295.04|1031
1597837200000|2020-08-19 11:40:00|3300.03|3298.53|3301.03|3299.53|3301.03|3299.53|3299.03|3297.53|1581
1597837500000|2020-08-19 11:45:00|3300.03|3298.53|3300.03|3298.53|3302.03|3300.53|3300.03|3298.53|4221
1597837800000|2020-08-19 11:50:00|3299.03|3297.53|3300.03|3298.53|3300.03|3298.53|3299.03|3297.53|1106
1597838100000|2020-08-19 11:55:00|3301.03|3299.53|3300.03|3298.53|3301.03|3299.53|3299.03|3297.53|1938
1597838400000|2020-08-19 12:00:00|3301.03|3299.53|3302.03|3300.53|3303.03|3301.53|3301.03|3299.53|2435
1597838700000|2020-08-19 12:05:00|3301.03|3299.53|3301.03|3299.53|3302.03|3300.53|3301.03|3299.53|1102
1597839000000|2020-08-19 12:10:00|3300.03|3298.53|3300.03|3298.53|3301.03|3299.53|3300.03|3298.53|1862
1597839300000|2020-08-19 12:15:00|3301.03|3299.53|3297.03|3295.53|3301.03|3299.53|3297.03|3295.53|1347
1597839600000|2020-08-19 12:20:00|3296.03|3294.53|3295.03|3293.53|3297.03|3295.53|3295.03|3293.53|2382
1597839900000|2020-08-19 12:25:00|3296.03|3294.53|3297.03|3295.53|3297.03|3295.53|3295.03|3293.53|1645
1597840200000|2020-08-19 12:30:00|3296.03|3294.53|3297.03|3295.53|3298.03|3296.53|3296.03|3294.53|1110
1597840500000|2020-08-19 12:35:00|3298.03|3296.53|3298.03|3296.53|3299.03|3297.53|3298.03|3296.53|3395
1597840800000|2020-08-19 12:40:00|3299.03|3297.53|3299.03|3297.53|3300.03|3298.53|3299.03|3297.53|3035
1597841100000|2020-08-19 12:45:00|3300.03|3298.53|3300.03|3298.53|3300.03|3298.53|3299.03|3297.53|1890
1597841400000|2020-08-19 12:50:00|3299.03|3297.53|3303.03|3301.53|3303.03|3301.53|3299.03|3297.53|1581
1597841700000|2020-08-19 12:55:00|3304.03|3302.53|3303.03|3301.53|3304.03|3302.53|3303.03|3301.53|2166
1597842000000|2020-08-19 13:00:00|3304.03|3302.53|3304.03|3302.53|3306.03|3304.53|3304.03|3302.53|4203
1597842300000|2020-08-19 13:05:00|3303.03|3301.53|3305.03|3303.53|3305.03|3303.53|3303.03|3301.53|1833
1597842600000|2020-08-19 13:10:00|3306.03|3304.53|3304.03|3302.53|3306.03|3304.53|3304.03|3302.53|4915
1597842900000|2020-08-19 13:15:00|3305.03|3303.53|3306.03|3304.53|3306.03|3304.53|3305.03|3303.53|1729
1597843200000|2020-08-19 13:20:00|3307.03|3305.53|3309.03|3307.53|3310.03|3308.53|3307.03|3305.53|3390
1597843500000|2020-08-19 13:25:00|3310.03|3308.53|3307.03|3305.53|3310.03|3308.53|3307.03|3305.53|4887
1597843800000|2020-08-19 13:30:00|3308.03|3306.53|3306.03|3304.53|3308.03|3306.53|3304.03|3302.53|4803
1597844100000|2020-08-19 13:35:00|3307.03|3305.53|3309.03|3307.53|3310.03|3308.53|3306.03|3304.53|3940
1597844400000|2020-08-19 13:40:00|3308.03|3306.53|3309.03|3307.53|3310.03|3308.53|3308.03|3306.53|6445
1597844700000|2020-08-19 13:45:00|3308.03|3306.53|3308.03|3306.53|3310.03|3308.53|3306.03|3304.53|4086
1597845000000|2020-08-19 13:50:00|3309.03|3307.53|3306.03|3304.53|3310.03|3308.53|3306.03|3304.53|5944
1597845300000|2020-08-19 13:55:00|3307.03|3305.53|3306.03|3304.53|3308.03|3306.53|3304.03|3302.53|2422
1597845600000|2020-08-19 14:00:00|3307.03|3305.53|3305.03|3303.53|3307.03|3305.53|3305.03|3303.53|4148
1597845900000|2020-08-19 14:05:00|3304.03|3302.53|3305.03|3303.53|3305.03|3303.53|3304.03|3302.53|3185
1597846200000|2020-08-19 14:10:00|3304.52|3303.02|3305.52|3304.02|3306.52|3305.02|3304.52|3303.02|2169
1597846500000|2020-08-19 14:15:00|3306.52|3305.02|3306.52|3305.02|3307.52|3306.02|3306.52|3305.02|2371
1597846800000|2020-08-19 14:20:00|3307.52|3306.02|3307.52|3306.02|3307.52|3306.02|3306.52|3305.02|1967
1597847100000|2020-08-19 14:25:00|3306.52|3305.02|3307.52|3306.02|3307.52|3306.02|3306.52|3305.02|4243
1597847400000|2020-08-19 14:30:00|3308.52|3307.02|3308.52|3307.02|3308.52|3307.02|3308.52|3307.02|4161
1597847700000|2020-08-19 14:35:00|3309.52|3308.02|3310.52|3309.02|3310.52|3309.02|3309.52|3308.02|2306
1597848000000|2020-08-19 14:40:00|3309.52|3308.02|3310.52|3309.02|3310.52|3309.02|3308.52|3307.02|3916
1597848300000|2020-08-19 14:45:00|3311.52|3310.02|3310.52|3309.02|3311.52|3310.02|3309.52|3308.02|4504
1597848600000|2020-08-19 14:50:00|3311.52|3310.02|3312.52|3311.02|3312.52|3311.02|3310.52|3309.02|3151
1597848900000|2020-08-19 14:55:00|3311.52|3310.02|3313.52|3312.02|3313.52|3312.02|3311.52|3310.02|5883
1597849200000|2020-08-19 15:00:00|3314.52|3313.02|3312.52|3311.02|3314.52|3313.02|3310.52|3309.02|6206
1597849500000|2020-08-19 15:05:00|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|3312.52|3311.02|3640
1597849800000|2020-08-19 15:10:00|3314.52|3313.02|3312.52|3311.02|3314.52|3313.02|3312.52|3311.02|3163
1597850100000|2020-08-19 15:15:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|4604
1597850400000|2020-08-19 15:20:00|3313.52|3312.02|3315.52|3314.02|3315.52|3314.02|3311.52|3310.02|8521
1597850700000|2020-08-19 15:25:00|3316.52|3315.02|3317.52|3316.02|3318.52|3317.02|3316.52|3315.02|12358
1597851000000|2020-08-19 15:30:00|3316.52|3315.02|3318.52|3317.02|3319.52|3318.02|3316.52|3315.02|40210
1597851300000|2020-08-19 15:35:00|3317.52|3316.02|3319.52|3318.02|3320.52|3319.02|3317.52|3316.02|14637
1597851600000|2020-08-19 15:40:00|3320.52|3319.02|3320.52|3319.02|3321.52|3320.02|3319.52|3318.02|8098
1597851900000|2020-08-19 15:45:00|3321.52|3320.02|3318.52|3317.02|3321.52|3320.02|3318.52|3317.02|6053
1597852200000|2020-08-19 15:50:00|3317.52|3316.02|3319.52|3318.02|3319.52|3318.02|3317.52|3316.02|3233
1597852500000|2020-08-19 15:55:00|3320.52|3319.02|3320.52|3319.02|3320.52|3319.02|3319.52|3318.02|1772
1597852800000|2020-08-19 16:00:00|3319.52|3318.02|3318.52|3317.02|3319.52|3318.02|3318.52|3317.02|2330
1597853100000|2020-08-19 16:05:00|3317.52|3316.02|3317.52|3316.02|3318.52|3317.02|3316.52|3315.02|1561
1597853400000|2020-08-19 16:10:00|3318.52|3317.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|780
1597853700000|2020-08-19 16:15:00|3318.52|3317.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|1355
1597854000000|2020-08-19 16:20:00|3318.52|3317.02|3318.52|3317.02|3318.52|3317.02|3317.52|3316.02|1491
1597854300000|2020-08-19 16:25:00|3317.52|3316.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|1332
1597854600000|2020-08-19 16:30:00|3316.52|3315.02|3314.52|3313.02|3316.52|3315.02|3314.52|3313.02|2575
1597854900000|2020-08-19 16:35:00|3315.52|3314.02|3314.52|3313.02|3315.52|3314.02|3314.52|3313.02|1197
1597855200000|2020-08-19 16:40:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1580
1597855500000|2020-08-19 16:45:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1515
1597855800000|2020-08-19 16:50:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1048
1597856100000|2020-08-19 16:55:00|3311.52|3310.02|3311.52|3310.02|3311.52|3310.02|3311.52|3310.02|754
1597856400000|2020-08-19 17:00:00|3312.52|3311.02|3312.52|3311.02|3312.52|3311.02|3311.52|3310.02|1575
1597856700000|2020-08-19 17:05:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|899
1597857000000|2020-08-19 17:10:00|3313.52|3312.02|3315.52|3314.02|3316.02|3314.52|3313.52|3312.02|1032
1597857300000|2020-08-19 17:15:00|3314.52|3313.02|3314.52|3313.02|3315.52|3314.02|3314.52|3313.02|579
1597857600000|2020-08-19 17:20:00|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|413
1597857900000|2020-08-19 17:25:00|3312.52|3311.02|3311.52|3310.02|3312.52|3311.02|3311.52|3310.02|483
1597858200000|2020-08-19 17:30:00|3312.52|3311.02|3312.52|3311.02|3313.52|3312.02|3311.52|3310.02|664
1597858500000|2020-08-19 17:35:00|3313.02|3311.52|3313.52|3312.02|3313.52|3312.02|3312.52|3311.02|318
1597858800000|2020-08-19 17:40:00|3314.52|3313.02|3315.52|3314.02|3315.52|3314.02|3314.52|3313.02|747
1597859100000|2020-08-19 17:45:00|3314.52|3313.02|3315.52|3314.02|3316.02|3314.52|3314.52|3313.02|469
1597859400000|2020-08-19 17:50:00|||||||||130
1597859700000|2020-08-19 17:55:00|3314.52|3313.02|3313.52|3312.02|3314.52|3313.02|3313.52|3312.02|779
1597860000000|2020-08-19 18:00:00|3314.52|3313.02|3315.52|3314.02|3315.52|3314.02|3313.52|3312.02|909
1597860300000|2020-08-19 18:05:00|3314.52|3313.02|3316.52|3315.02|3316.52|3315.02|3310.52|3309.02|1210
1597860600000|2020-08-19 18:10:00|3315.52|3314.02|3309.52|3308.02|3316.02|3314.52|3309.52|3308.02|2510
1597860900000|2020-08-19 18:15:00|3310.02|3308.52|3309.52|3308.02|3312.52|3311.02|3309.52|3308.02|2435
1597861200000|2020-08-19 18:20:00|3310.02|3308.52|3310.52|3309.02|3312.52|3311.02|3306.52|3305.02|2559
1597861500000|2020-08-19 18:25:00|3310.02|3308.52|3308.52|3307.02|3311.52|3310.02|3306.52|3305.02|1330
1597861800000|2020-08-19 18:30:00|3309.02|3307.52|3310.52|3309.02|3310.52|3309.02|3307.52|3306.02|1115
1597862100000|2020-08-19 18:35:00|3310.02|3308.52|3306.52|3305.02|3310.52|3309.02|3306.52|3305.02|1401
1597862400000|2020-08-19 18:40:00|3307.52|3306.02|3308.52|3307.02|3309.52|3308.02|3307.52|3306.02|1782
1597862700000|2020-08-19 18:45:00|3309.52|3308.02|3310.02|3308.52|3311.52|3310.02|3309.52|3308.02|1491
1597863000000|2020-08-19 18:50:00|3310.52|3309.02|3311.52|3310.02|3313.52|3312.02|3310.52|3309.02|1811
1597863300000|2020-08-19 18:55:00|3310.52|3309.02|3311.52|3310.02|3313.52|3312.02|3310.52|3309.02|1290
1597863600000|2020-08-19 19:00:00|3310.52|3309.02|3311.52|3310.02|3313.02|3311.52|3310.52|3309.02|740
1597863900000|2020-08-19 19:05:00|3312.02|3310.52|3312.52|3311.02|3313.52|3312.02|3311.52|3310.02|756
1597864200000|2020-08-19 19:10:00|3311.52|3310.02|3309.52|3308.02|3312.52|3311.02|3309.52|3308.02|397
1597864500000|2020-08-19 19:15:00|3310.02|3308.52|3308.52|3307.02|3311.02|3309.52|3308.52|3307.02|1055
1597864800000|2020-08-19 19:20:00|3309.02|3307.52|3305.52|3304.02|3309.52|3308.02|3305.52|3304.02|1152
1597865100000|2020-08-19 19:25:00|3306.02|3304.52|3306.52|3305.02|3307.52|3306.02|3304.52|3303.02|1139
1597865400000|2020-08-19 19:30:00|3305.52|3304.02|3305.52|3304.02|3307.52|3306.02|3305.52|3304.02|550
1597865700000|2020-08-19 19:35:00|3306.52|3305.02|3305.52|3304.02|3307.52|3306.02|3305.52|3304.02|995
1597866000000|2020-08-19 19:40:00|3304.52|3303.02|3307.52|3306.02|3307.52|3306.02|3303.52|3302.02|842
1597866300000|2020-08-19 19:45:00|3306.52|3305.02|3302.52|3301.02|3306.52|3305.02|3301.52|3300.02|1488
1597866600000|2020-08-19 19:50:00|3301.52|3300.02|3303.52|3302.02|3304.52|3303.02|3300.52|3299.02|1740
1597866900000|2020-08-19 19:55:00|3302.52|3301.02|3303.52|3302.02|3305.52|3304.02|3302.52|3301.02|3563
1597867200000|2020-08-19 20:00:00|3305.27|3302.27|3304.57|3301.57|3305.27|3302.27|3302.57|3299.57|75
1597867500000|2020-08-19 20:05:00|3304.47|3301.47|3307.27|3304.27|3308.27|3305.27|3304.07|3301.07|0
1597867800000|2020-08-19 20:10:00|3306.97|3303.97|3306.37|3303.37|3308.27|3305.27|3306.07|3303.07|0
1597868100000|2020-08-19 20:15:00|3306.27|3303.27|3305.87|3302.87|3306.47|3303.47|3305.87|3302.87|0
1597868400000|2020-08-19 20:20:00|3305.77|3302.77|3306.17|3303.17|3306.27|3303.27|3305.67|3302.67|0
1597868700000|2020-08-19 20:25:00|3306.27|3303.27|3306.07|3303.07|3306.27|3303.27|3305.97|3302.97|0
1597869000000|2020-08-19 20:30:00|3304.87|3301.87|3303.47|3300.47|3305.37|3302.37|3303.47|3300.47|0
1597869300000|2020-08-19 20:35:00|3303.67|3300.67|3303.67|3300.67|3304.17|3301.17|3302.97|3299.97|0
1597869600000|2020-08-19 20:40:00|3303.97|3300.97|3303.47|3300.47|3303.97|3300.97|3302.97|3299.97|0
1597869900000|2020-08-19 20:45:00|3303.67|3300.67|3304.47|3301.47|3304.67|3301.67|3303.67|3300.67|0
1597870200000|2020-08-19 20:50:00|3304.17|3301.17|3302.67|3299.67|3304.67|3301.67|3302.47|3299.47|0
1597870500000|2020-08-19 20:55:00|3302.97|3299.97|3303.17|3300.17|3303.67|3300.67|3302.47|3299.47|0
1597870800000|2020-08-19 21:00:00|3303.07|3300.07|3303.07|3300.07|3303.17|3300.17|3302.97|3299.97|0
1597871100000|2020-08-19 21:05:00|3302.97|3299.97|3302.97|3299.97|3303.07|3300.07|3302.97|3299.97|0
1597871400000|2020-08-19 21:10:00|3302.87|3299.87|3302.87|3299.87|3302.87|3299.87|3302.87|3299.87|0
1597871700000|2020-08-19 21:15:00|3302.67|3299.67|3302.47|3299.47|3302.87|3299.87|3302.47|3299.47|0
1597872000000|2020-08-19 21:20:00|3302.37|3299.37|3302.97|3299.97|3303.17|3300.17|3302.37|3299.37|0
1597872300000|2020-08-19 21:25:00|3303.07|3300.07|3303.27|3300.27|3303.37|3300.37|3302.87|3299.87|0
1597872600000|2020-08-19 21:30:00|3303.57|3300.57|3305.27|3302.27|3305.47|3302.47|3303.47|3300.47|0
1597872900000|2020-08-19 21:35:00|3305.47|3302.47|3305.47|3302.47|3305.67|3302.67|3305.27|3302.27|0
1597873200000|2020-08-19 21:40:00|3305.67|3302.67|3305.47|3302.47|3305.67|3302.67|3305.37|3302.37|0
1597873500000|2020-08-19 21:45:00|3305.27|3302.27|3305.97|3302.97|3305.97|3302.97|3305.07|3302.07|0
1597873800000|2020-08-19 21:50:00|3305.87|3302.87|3306.77|3303.77|3306.77|3303.77|3305.87|3302.87|0
1597874100000|2020-08-19 21:55:00|3306.57|3303.57|3306.27|3303.27|3306.87|3303.87|3306.17|3303.17|0
1597874400000|2020-08-19 22:00:00|3304.67|3301.67|3305.57|3302.57|3306.07|3303.07|3304.27|3301.27|0
1597874700000|2020-08-19 22:05:00|3305.87|3302.87|3305.87|3302.87|3305.87|3302.87|3304.87|3301.87|0
1597875000000|2020-08-19 22:10:00|3305.57|3302.57|3306.07|3303.07|3306.07|3303.07|3305.37|3302.37|0
1597875600000|2020-08-19 22:20:00|3305.87|3302.87|3305.87|3302.87|3305.97|3302.97|3305.57|3302.57|0
1597875900000|2020-08-19 22:25:00|3306.07|3303.07|3305.37|3302.37|3306.07|3303.07|3305.07|3302.07|0
1597876200000|2020-08-19 22:30:00|3305.57|3302.57|3305.57|3302.57|3305.87|3302.87|3305.07|3302.07|0
1597876500000|2020-08-19 22:35:00|3305.87|3302.87|3305.87|3302.87|3306.07|3303.07|3305.87|3302.87|0
1597876800000|2020-08-19 22:40:00|3305.57|3302.57|3305.37|3302.37|3305.57|3302.57|3305.07|3302.07|0
1597877100000|2020-08-19 22:45:00|3305.07|3302.07|3305.57|3302.57|3305.57|3302.57|3304.87|3301.87|0
1597877400000|2020-08-19 22:50:00|3305.37|3302.37|3305.37|3302.37|3305.57|3302.57|3305.07|3302.07|0
1597877700000|2020-08-19 22:55:00|3305.07|3302.07|3304.07|3301.07|3305.07|3302.07|3303.87|3300.87|0
1597878000000|2020-08-19 23:00:00|3303.97|3300.97|3303.87|3300.87|3304.87|3301.87|3303.87|3300.87|0
1597878300000|2020-08-19 23:05:00|3304.07|3301.07|3303.37|3300.37|3304.07|3301.07|3303.17|3300.17|0
1597878600000|2020-08-19 23:10:00|3303.47|3300.47|3302.87|3299.87|3303.67|3300.67|3302.17|3299.17|0
1597878900000|2020-08-19 23:15:00|3302.67|3299.67|3303.37|3300.37|3303.67|3300.67|3302.37|3299.37|0
1597879200000|2020-08-19 23:20:00|3303.17|3300.17|3303.37|3300.37|3303.87|3300.87|3303.17|3300.17|0
1597879500000|2020-08-19 23:25:00|3303.17|3300.17|3301.87|3298.87|3303.37|3300.37|3301.87|3298.87|0
1597879800000|2020-08-19 23:30:00|3302.17|3299.17|3299.17|3296.17|3302.17|3299.17|3298.47|3295.47|0
1597880100000|2020-08-19 23:35:00|3299.47|3296.47|3299.17|3296.17|3300.17|3297.17|3298.97|3295.97|0
1597880400000|2020-08-19 23:40:00|3299.47|3296.47|3299.47|3296.47|3299.97|3296.97|3298.87|3295.87|0
1597880700000|2020-08-19 23:45:00|3299.37|3296.37|3299.97|3296.97|3300.17|3297.17|3299.17|3296.17|0
1597881000000|2020-08-19 23:50:00|3299.67|3296.67|3298.97|3295.97|3299.67|3296.67|3297.27|3294.27|0
1597881300000|2020-08-19 23:55:00|3298.77|3295.77|3298.47|3295.47|3298.77|3295.77|3297.97|3294.97|0
1597881600000|2020-08-20 00:00:00|3298.77|3295.77|3295.97|3292.97|3298.97|3295.97|3295.27|3292.27|0
1597881900000|2020-08-20 00:05:00|3295.77|3292.77|3294.27|3291.27|3295.97|3292.97|3294.27|3291.27|0
1597882200000|2020-08-20 00:10:00|3293.77|3290.77|3294.77|3291.77|3295.67|3292.67|3293.57|3290.57|0
1597882500000|2020-08-20 00:15:00|3294.97|3291.97|3292.77|3290.77|3295.77|3293.77|3292.77|3290.77|810
1597882800000|2020-08-20 00:20:00|3293.77|3291.77|3294.77|3292.77|3294.77|3292.77|3293.77|3291.77|141
1597883100000|2020-08-20 00:25:00|3293.77|3291.77|3293.77|3291.77|3295.77|3293.77|3292.77|3290.77|279
1597883400000|2020-08-20 00:30:00|3293.27|3291.27|3297.77|3295.77|3297.77|3295.77|3292.77|3290.77|424
1597883700000|2020-08-20 00:35:00|3298.77|3296.77|3294.77|3292.77|3298.77|3296.77|3294.77|3292.77|328
1597884000000|2020-08-20 00:40:00|3295.77|3293.77|3294.77|3292.77|3296.77|3294.77|3293.77|3291.77|166
1597884300000|2020-08-20 00:45:00|3294.27|3292.27|3292.77|3290.77|3294.77|3292.77|3290.77|3288.77|182
1597884600000|2020-08-20 00:50:00|3292.27|3290.27|3290.77|3288.77|3294.77|3292.77|3290.77|3288.77|146
1597884900000|2020-08-20 00:55:00|3291.27|3289.27|3292.77|3290.77|3292.77|3290.77|3290.27|3288.27|222
1597885200000|2020-08-20 01:00:00|3293.27|3291.27|3291.77|3289.77|3293.27|3291.27|3289.77|3287.77|331
1597885500000|2020-08-20 01:05:00|3291.27|3289.27|3291.77|3289.77|3291.77|3289.77|3290.77|3288.77|61
1597885800000|2020-08-20 01:10:00|3291.27|3289.27|3287.77|3285.77|3291.77|3289.77|3286.77|3284.77|449
1597886100000|2020-08-20 01:15:00|3287.27|3285.27|3287.77|3285.77|3289.77|3287.77|3286.77|3284.77|617
1597886400000|2020-08-20 01:20:00|3286.77|3284.77|3283.77|3281.77|3287.77|3285.77|3283.77|3281.77|520
1597886700000|2020-08-20 01:25:00|3283.27|3281.27|3284.77|3282.77|3284.77|3282.77|3282.77|3280.77|384
1597887000000|2020-08-20 01:30:00|3284.27|3282.27|3281.77|3279.77|3284.77|3282.77|3281.77|3279.77|549
1597887300000|2020-08-20 01:35:00|3280.77|3278.77|3282.77|3280.77|3283.77|3281.77|3280.77|3278.77|436
1597887600000|2020-08-20 01:40:00|3283.27|3281.27|3281.77|3279.77|3283.27|3281.27|3281.27|3279.27|305
1597887900000|2020-08-20 01:45:00|3281.27|3279.27|3280.77|3278.77|3283.27|3281.27|3279.77|3277.77|371
1597888200000|2020-08-20 01:50:00|3280.27|3278.27|3280.77|3278.77|3281.77|3279.77|3278.77|3276.77|352
1597888500000|2020-08-20 01:55:00|3280.27|3278.27|3279.77|3277.77|3280.77|3278.77|3279.77|3277.77|175
1597888800000|2020-08-20 02:00:00|3278.77|3276.77|3279.77|3277.77|3279.77|3277.77|3278.77|3276.77|385
1597889100000|2020-08-20 02:05:00|3278.77|3276.77|3278.77|3276.77|3279.77|3277.77|3278.77|3276.77|304
1597889400000|2020-08-20 02:10:00|3278.27|3276.27|3278.77|3276.77|3278.77|3276.77|3277.77|3275.77|79
1597889700000|2020-08-20 02:15:00|3277.77|3275.77|3279.77|3277.77|3279.77|3277.77|3277.77|3275.77|125
1597890000000|2020-08-20 02:20:00|3278.77|3276.77|3277.27|3275.27|3278.77|3276.77|3276.77|3274.77|725
1597890300000|2020-08-20 02:25:00|3276.77|3274.77|3274.77|3272.77|3277.27|3275.27|3274.77|3272.77|1018
1597890600000|2020-08-20 02:30:00|3273.77|3271.77|3264.77|3262.77|3273.77|3271.77|3262.77|3260.77|2680
1597890900000|2020-08-20 02:35:00|3263.77|3261.77|3264.77|3262.77|3266.77|3264.77|3263.77|3261.77|426
1597891200000|2020-08-20 02:40:00|3264.27|3262.27|3263.77|3261.77|3264.77|3262.77|3262.77|3260.77|256
1597891500000|2020-08-20 02:45:00|3264.27|3262.27|3264.77|3262.77|3264.77|3262.77|3263.77|3261.77|495
1597891800000|2020-08-20 02:50:00|3263.77|3261.77|3265.77|3263.77|3266.27|3264.27|3263.77|3261.77|288
1597892100000|2020-08-20 02:55:00|3265.27|3263.27|3267.77|3265.77|3267.77|3265.77|3265.27|3263.27|58
1597892400000|2020-08-20 03:00:00|3266.77|3264.77|3268.77|3266.77|3268.77|3266.77|3266.77|3264.77|447
1597892700000|2020-08-20 03:05:00|3268.27|3266.27|3266.77|3264.77|3268.77|3266.77|3266.27|3264.27|62
1597893000000|2020-08-20 03:10:00|3266.27|3264.27|3267.77|3265.77|3267.77|3265.77|3265.27|3263.27|244
1597893300000|2020-08-20 03:15:00|3266.77|3264.77|3265.77|3263.77|3267.77|3265.77|3265.77|3263.77|117
1597893600000|2020-08-20 03:20:00|3265.27|3263.27|3266.77|3264.77|3266.77|3264.77|3263.77|3261.77|433
1597893900000|2020-08-20 03:25:00|3267.77|3265.77|3269.77|3267.77|3270.77|3268.77|3267.27|3265.27|630
1597894200000|2020-08-20 03:30:00|3268.77|3266.77|3268.27|3266.27|3268.77|3266.77|3267.77|3265.77|182
1597894500000|2020-08-20 03:35:00|3268.77|3266.77|3269.77|3267.77|3270.77|3268.77|3268.77|3266.77|298
1597894800000|2020-08-20 03:40:00|3270.77|3268.77|3270.27|3268.27|3270.77|3268.77|3269.77|3267.77|243
1597895100000|2020-08-20 03:45:00|3269.77|3267.77|3269.77|3267.77|3270.77|3268.77|3269.77|3267.77|447
1597895400000|2020-08-20 03:50:00|3269.27|3267.27|3269.77|3267.77|3269.77|3267.77|3268.27|3266.27|154
1597895700000|2020-08-20 03:55:00|3270.27|3268.27|3273.77|3271.77|3273.77|3271.77|3270.27|3268.27|206
1597896000000|2020-08-20 04:00:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3272.77|3270.77|121
1597896300000|2020-08-20 04:05:00|||||||||12
1597896600000|2020-08-20 04:10:00|3272.77|3270.77|3274.27|3272.27|3274.77|3272.77|3272.77|3270.77|392
1597896900000|2020-08-20 04:15:00|3273.77|3271.77|3272.77|3270.77|3274.77|3272.77|3272.77|3270.77|205
1597897200000|2020-08-20 04:20:00|3271.77|3269.77|3271.77|3269.77|3272.77|3270.77|3271.77|3269.77|118
1597897500000|2020-08-20 04:25:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3271.77|3269.77|207
1597897800000|2020-08-20 04:30:00|3272.77|3270.77|3272.77|3270.77|3273.77|3271.77|3272.77|3270.77|129
1597898100000|2020-08-20 04:35:00|3271.77|3269.77|3270.77|3268.77|3272.77|3270.77|3270.77|3268.77|386
1597898400000|2020-08-20 04:40:00|3271.77|3269.77|3273.27|3271.27|3273.77|3271.77|3270.77|3268.77|386
1597898700000|2020-08-20 04:45:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3272.77|3270.77|172
1597899000000|2020-08-20 04:50:00|3272.77|3270.77|3270.77|3268.77|3272.77|3270.77|3269.77|3267.77|207
1597899300000|2020-08-20 04:55:00|3269.77|3267.77|3271.27|3269.27|3272.77|3270.77|3269.77|3267.77|332
1597899600000|2020-08-20 05:00:00|3270.77|3268.77|3273.77|3271.77|3273.77|3271.77|3269.77|3267.77|472
1597899900000|2020-08-20 05:05:00|3274.27|3272.27|3276.77|3274.77|3276.77|3274.77|3274.27|3272.27|426
1597900200000|2020-08-20 05:10:00|3276.27|3274.27|3275.77|3273.77|3276.77|3274.77|3274.77|3272.77|191
1597900500000|2020-08-20 05:15:00|3274.77|3272.77|3275.77|3273.77|3275.77|3273.77|3273.77|3271.77|142
1597900800000|2020-08-20 05:20:00|3276.77|3274.77|3274.77|3272.77|3277.77|3275.77|3274.77|3272.77|283
1597901100000|2020-08-20 05:25:00|3275.77|3273.77|3272.77|3270.77|3275.77|3273.77|3272.77|3270.77|337
1597901400000|2020-08-20 05:30:00|3273.27|3271.27|3273.77|3271.77|3274.77|3272.77|3272.77|3270.77|716
1597901700000|2020-08-20 05:35:00|3274.27|3272.27|3273.77|3271.77|3274.27|3272.27|3272.77|3270.77|340
1597902000000|2020-08-20 05:40:00|3273.27|3271.27|3269.77|3267.77|3273.77|3271.77|3267.77|3265.77|908
1597902300000|2020-08-20 05:45:00|3268.77|3266.77|3270.77|3268.77|3270.77|3268.77|3267.77|3265.77|557
1597902600000|2020-08-20 05:50:00|3271.77|3269.77|3271.77|3269.77|3272.77|3270.77|3271.77|3269.77|684
1597902900000|2020-08-20 05:55:00|3271.27|3269.27|3272.77|3270.77|3272.77|3270.77|3267.77|3265.77|1039
1597903200000|2020-08-20 06:00:00|3272.52|3271.02|3272.52|3271.02|3273.52|3272.02|3270.52|3269.02|3339
1597903500000|2020-08-20 06:05:00|3273.02|3271.52|3274.52|3273.02|3275.52|3274.02|3271.52|3270.02|3783
1597903800000|2020-08-20 06:10:00|3275.52|3274.02|3276.52|3275.02|3276.52|3275.02|3273.52|3272.02|1868
1597904100000|2020-08-20 06:15:00|3277.52|3276.02|3278.52|3277.02|3278.52|3277.02|3275.52|3274.02|982
1597904400000|2020-08-20 06:20:00|3278.02|3276.52|3276.52|3275.02|3278.52|3277.02|3276.52|3275.02|822
1597904700000|2020-08-20 06:25:00|3277.52|3276.02|3277.52|3276.02|3277.52|3276.02|3275.52|3274.02|885
1597905000000|2020-08-20 06:30:00|3276.52|3275.02|3280.52|3279.02|3281.52|3280.02|3276.52|3275.02|2194
1597905300000|2020-08-20 06:35:00|3281.52|3280.02|3281.52|3280.02|3282.52|3281.02|3280.52|3279.02|1860
1597905600000|2020-08-20 06:40:00|3282.52|3281.02|3281.52|3280.02|3282.52|3281.02|3280.52|3279.02|1312
1597905900000|2020-08-20 06:45:00|3280.52|3279.02|3278.52|3277.02|3280.52|3279.02|3277.52|3276.02|2239
1597906200000|2020-08-20 06:50:00|3279.52|3278.02|3283.52|3282.02|3283.52|3282.02|3278.52|3277.02|2470
1597906500000|2020-08-20 06:55:00|3282.52|3281.02|3280.52|3279.02|3282.52|3281.02|3279.52|3278.02|2863
1597906800000|2020-08-20 07:00:00|3281.52|3280.02|3272.52|3271.02|3282.52|3281.02|3270.52|3269.02|12099
1597907100000|2020-08-20 07:05:00|3271.52|3270.02|3276.52|3275.02|3279.52|3278.02|3269.52|3268.02|11662
1597907400000|2020-08-20 07:10:00|3276.02|3274.52|3271.52|3270.02|3278.52|3277.02|3270.52|3269.02|9322
1597907700000|2020-08-20 07:15:00|3270.52|3269.02|3270.52|3269.02|3273.52|3272.02|3268.52|3267.02|8510
1597908000000|2020-08-20 07:20:00|3271.52|3270.02|3279.52|3278.02|3281.52|3280.02|3270.52|3269.02|9206
1597908300000|2020-08-20 07:25:00|3278.52|3277.02|3275.52|3274.02|3279.52|3278.02|3273.52|3272.02|6384
1597908600000|2020-08-20 07:30:00|3276.52|3275.02|3279.52|3278.02|3280.52|3279.02|3274.52|3273.02|8450
1597908900000|2020-08-20 07:35:00|3280.52|3279.02|3286.52|3285.02|3288.52|3287.02|3278.52|3277.02|11628
1597909200000|2020-08-20 07:40:00|3286.74|3285.24|3285.74|3284.24|3290.74|3289.24|3284.74|3283.24|6122
1597909500000|2020-08-20 07:45:00|3286.24|3284.74|3280.74|3279.24|3291.74|3290.24|3280.74|3279.24|7562
1597909800000|2020-08-20 07:50:00|3279.74|3278.24|3279.74|3278.24|3280.74|3279.24|3275.74|3274.24|5996
1597910100000|2020-08-20 07:55:00|3280.74|3279.24|3275.74|3274.24|3280.74|3279.24|3275.74|3274.24|4534
1597910400000|2020-08-20 08:00:00|3274.74|3273.24|3277.74|3276.24|3277.74|3276.24|3273.74|3272.24|5312
1597910700000|2020-08-20 08:05:00|3276.74|3275.24|3275.74|3274.24|3276.74|3275.24|3273.74|3272.24|4815
1597911000000|2020-08-20 08:10:00|3274.74|3273.24|3273.74|3272.24|3275.74|3274.24|3272.74|3271.24|3423
1597911300000|2020-08-20 08:15:00|3272.74|3271.24|3268.74|3267.24|3272.74|3271.24|3266.74|3265.24|12099
1597911600000|2020-08-20 08:20:00|3269.74|3268.24|3262.74|3261.24|3269.74|3268.24|3262.74|3261.24|7241
1597911900000|2020-08-20 08:25:00|3261.74|3260.24|3259.74|3258.24|3261.74|3260.24|3257.74|3256.24|18940
1597912200000|2020-08-20 08:30:00|3258.74|3257.24|3260.74|3259.24|3262.74|3261.24|3258.74|3257.24|8476
1597912500000|2020-08-20 08:35:00|3259.74|3258.24|3265.74|3264.24|3267.74|3266.24|3258.74|3257.24|6238
1597912800000|2020-08-20 08:40:00|3264.74|3263.24|3265.74|3264.24|3265.74|3264.24|3262.74|3261.24|6838
1597913100000|2020-08-20 08:45:00|3264.74|3263.24|3266.74|3265.24|3267.74|3266.24|3264.74|3263.24|3367
1597913400000|2020-08-20 08:50:00|3265.74|3264.24|3268.74|3267.24|3269.74|3268.24|3265.74|3264.24|5531
1597913700000|2020-08-20 08:55:00|3269.74|3268.24|3271.74|3270.24|3275.74|3274.24|3267.74|3266.24|9041
1597914000000|2020-08-20 09:00:00|3270.74|3269.24|3270.74|3269.24|3272.74|3271.24|3269.74|3268.24|4827
1597914300000|2020-08-20 09:05:00|3271.74|3270.24|3272.74|3271.24|3273.74|3272.24|3270.74|3269.24|3210
1597914600000|2020-08-20 09:10:00|3273.74|3272.24|3271.74|3270.24|3275.74|3274.24|3271.74|3270.24|3616
1597914900000|2020-08-20 09:15:00|3272.74|3271.24|3270.74|3269.24|3272.74|3271.24|3269.74|3268.24|3347
1597915200000|2020-08-20 09:20:00|3269.74|3268.24|3268.74|3267.24|3269.74|3268.24|3267.74|3266.24|4018
1597915500000|2020-08-20 09:25:00|3269.74|3268.24|3273.74|3272.24|3273.74|3272.24|3269.74|3268.24|2440
1597915800000|2020-08-20 09:30:00|3273.24|3271.74|3274.74|3273.24|3274.74|3273.24|3272.74|3271.24|2160
1597916100000|2020-08-20 09:35:00|3275.24|3273.74|3274.24|3272.74|3275.74|3274.24|3272.74|3271.24|3485
1597916400000|2020-08-20 09:40:00|3274.74|3273.24|3275.74|3274.24|3277.74|3276.24|3274.74|3273.24|6990
1597916700000|2020-08-20 09:45:00|3274.74|3273.24|3275.74|3274.24|3276.24|3274.74|3274.74|3273.24|3837
1597917000000|2020-08-20 09:50:00|3276.74|3275.24|3274.74|3273.24|3278.74|3277.24|3274.74|3273.24|6065
1597917300000|2020-08-20 09:55:00|3275.74|3274.24|3274.74|3273.24|3276.74|3275.24|3273.74|3272.24|20235
1597917600000|2020-08-20 10:00:00|3275.74|3274.24|3274.74|3273.24|3277.74|3276.24|3274.74|3273.24|4619
1597917900000|2020-08-20 10:05:00|3273.74|3272.24|3274.74|3273.24|3274.74|3273.24|3272.74|3271.24|1248
1597918200000|2020-08-20 10:10:00|3275.24|3273.74|3276.74|3275.24|3276.74|3275.24|3274.74|3273.24|3079
1597918500000|2020-08-20 10:15:00|3277.74|3276.24|3283.74|3282.24|3284.74|3283.24|3277.74|3276.24|8925
1597918800000|2020-08-20 10:20:00|3283.24|3281.74|3287.74|3286.24|3288.74|3287.24|3283.24|3281.74|6217
1597919100000|2020-08-20 10:25:00|3286.74|3285.24|3284.74|3283.24|3288.74|3287.24|3284.74|3283.24|8374
1597919400000|2020-08-20 10:30:00|3285.74|3284.24|3286.74|3285.24|3288.74|3287.24|3285.74|3284.24|3026
1597919700000|2020-08-20 10:35:00|3285.74|3284.24|3285.74|3284.24|3285.74|3284.24|3284.74|3283.24|1924
1597920000000|2020-08-20 10:40:00|3284.74|3283.24|3283.74|3282.24|3285.74|3284.24|3283.74|3282.24|2271
1597920300000|2020-08-20 10:45:00|3284.74|3283.24|3283.74|3282.24|3284.74|3283.24|3282.74|3281.24|2441
1597920600000|2020-08-20 10:50:00|3282.74|3281.24|3290.74|3289.24|3290.74|3289.24|3282.74|3281.24|5081
1597920900000|2020-08-20 10:55:00|3291.74|3290.24|3288.74|3287.24|3291.74|3290.24|3288.74|3287.24|4674
1597921200000|2020-08-20 11:00:00|3289.74|3288.24|3288.74|3287.24|3290.74|3289.24|3288.74|3287.24|6136
1597921500000|2020-08-20 11:05:00|3287.74|3286.24|3286.74|3285.24|3288.74|3287.24|3285.74|3284.24|10645
1597921800000|2020-08-20 11:10:00|3285.74|3284.24|3287.74|3286.24|3288.74|3287.24|3285.74|3284.24|5269
1597922100000|2020-08-20 11:15:00|3286.74|3285.24|3283.74|3282.24|3287.74|3286.24|3283.74|3282.24|2185
1597922400000|2020-08-20 11:20:00|3284.24|3282.74|3281.74|3280.24|3284.74|3283.24|3280.74|3279.24|2529
1597922700000|2020-08-20 11:25:00|3280.74|3279.24|3281.74|3280.24|3281.74|3280.24|3280.74|3279.24|1986
1597923000000|2020-08-20 11:30:00|3280.74|3279.24|3281.74|3280.24|3282.74|3281.24|3280.74|3279.24|7044
1597923300000|2020-08-20 11:35:00|3281.24|3279.74|3280.74|3279.24|3283.74|3282.24|3280.24|3278.74|3463
1597923600000|2020-08-20 11:40:00|3280.56|3279.06|3280.56|3279.06|3281.56|3280.06|3279.56|3278.06|953
1597923900000|2020-08-20 11:45:00|3281.56|3280.06|3280.56|3279.06|3283.56|3282.06|3280.56|3279.06|822
1597924200000|2020-08-20 11:50:00|3281.56|3280.06|3275.56|3274.06|3281.56|3280.06|3275.56|3274.06|5124
1597924500000|2020-08-20 11:55:00|3276.56|3275.06|3275.56|3274.06|3277.56|3276.06|3273.56|3272.06|2227
1597924800000|2020-08-20 12:00:00|3276.56|3275.06|3276.56|3275.06|3277.56|3276.06|3275.56|3274.06|1334
1597925100000|2020-08-20 12:05:00|3277.56|3276.06|3274.56|3273.06|3278.56|3277.06|3272.56|3271.06|3430
1597925400000|2020-08-20 12:10:00|3273.56|3272.06|3273.56|3272.06|3274.56|3273.06|3271.56|3270.06|5384
1597925700000|2020-08-20 12:15:00|3272.56|3271.06|3271.56|3270.06|3273.56|3272.06|3271.56|3270.06|3154
1597926000000|2020-08-20 12:20:00|3270.56|3269.06|3272.56|3271.06|3274.56|3273.06|3270.56|3269.06|2973
1597926300000|2020-08-20 12:25:00|3273.56|3272.06|3276.56|3275.06|3276.56|3275.06|3272.56|3271.06|3626
1597926600000|2020-08-20 12:30:00|3275.56|3274.06|3271.56|3270.06|3275.56|3274.06|3270.56|3269.06|4623
1597926900000|2020-08-20 12:35:00|3272.56|3271.06|3273.06|3271.56|3273.56|3272.06|3271.56|3270.06|3119
1597927200000|2020-08-20 12:40:00|3272.56|3271.06|3274.56|3273.06|3274.56|3273.06|3272.56|3271.06|2206
1597927500000|2020-08-20 12:45:00|3273.56|3272.06|3274.56|3273.06|3274.56|3273.06|3273.56|3272.06|859
1597927800000|2020-08-20 12:50:00|3275.56|3274.06|3272.56|3271.06|3275.56|3274.06|3271.56|3270.06|1501
1597928100000|2020-08-20 12:55:00|3273.56|3272.06|3274.56|3273.06|3275.56|3274.06|3271.56|3270.06|3375
1597928400000|2020-08-20 13:00:00|3273.56|3272.06|3274.56|3273.06|3275.56|3274.06|3271.56|3270.06|2715
1597928700000|2020-08-20 13:05:00|3275.56|3274.06|3273.56|3272.06|3275.56|3274.06|3272.56|3271.06|1304
1597929000000|2020-08-20 13:10:00|3272.56|3271.06|3270.56|3269.06|3272.56|3271.06|3270.56|3269.06|8384
1597929300000|2020-08-20 13:15:00|3271.56|3270.06|3270.56|3269.06|3272.56|3271.06|3269.56|3268.06|9725
1597929600000|2020-08-20 13:20:00|3271.56|3270.06|3270.56|3269.06|3272.56|3271.06|3270.56|3269.06|3798
1597929900000|2020-08-20 13:25:00|3271.56|3270.06|3271.56|3270.06|3271.56|3270.06|3270.56|3269.06|7526
1597930200000|2020-08-20 13:30:00|3270.56|3269.06|3272.56|3271.06|3272.56|3271.06|3268.56|3267.06|9185
1597930500000|2020-08-20 13:35:00|3273.56|3272.06|3273.56|3272.06|3275.56|3274.06|3272.56|3271.06|4199
1597930800000|2020-08-20 13:40:00|3272.56|3271.06|3271.56|3270.06|3273.56|3272.06|3267.56|3266.06|6391
1597931100000|2020-08-20 13:45:00|3270.56|3269.06|3271.56|3270.06|3273.56|3272.06|3270.56|3269.06|3711
1597931400000|2020-08-20 13:50:00|3272.56|3271.06|3275.56|3274.06|3276.56|3275.06|3271.56|3270.06|7919
1597931700000|2020-08-20 13:55:00|3274.56|3273.06|3274.56|3273.06|3275.56|3274.06|3273.56|3272.06|4823
1597932000000|2020-08-20 14:00:00|3273.56|3272.06|3269.56|3268.06|3274.56|3273.06|3269.56|3268.06|13455
1597932300000|2020-08-20 14:05:00|3270.56|3269.06|3269.56|3268.06|3270.56|3269.06|3266.56|3265.06|10648
1597932600000|2020-08-20 14:10:00|3269.66|3268.16|3268.66|3267.16|3270.66|3269.16|3266.66|3265.16|6687
1597932900000|2020-08-20 14:15:00|3269.66|3268.16|3274.66|3273.16|3275.66|3274.16|3268.66|3267.16|4869
1597933200000|2020-08-20 14:20:00|3275.16|3273.66|3275.66|3274.16|3276.66|3275.16|3273.66|3272.16|5223
1597933500000|2020-08-20 14:25:00|3276.66|3275.16|3276.66|3275.16|3278.66|3277.16|3275.66|3274.16|4559
1597933800000|2020-08-20 14:30:00|3277.66|3276.16|3276.66|3275.16|3278.66|3277.16|3275.66|3274.16|5827
1597934100000|2020-08-20 14:35:00|3277.66|3276.16|3277.66|3276.16|3280.66|3279.16|3276.66|3275.16|5043
1597934400000|2020-08-20 14:40:00|3276.66|3275.16|3275.66|3274.16|3277.66|3276.16|3274.66|3273.16|6129
1597934700000|2020-08-20 14:45:00|3276.66|3275.16|3278.66|3277.16|3278.66|3277.16|3274.66|3273.16|5708
1597935000000|2020-08-20 14:50:00|3279.66|3278.16|3277.66|3276.16|3280.66|3279.16|3277.66|3276.16|1907
1597935300000|2020-08-20 14:55:00|3276.66|3275.16|3275.66|3274.16|3277.66|3276.16|3274.66|3273.16|6700
1597935600000|2020-08-20 15:00:00|3274.66|3273.16|3274.66|3273.16|3275.66|3274.16|3273.66|3272.16|5495
1597935900000|2020-08-20 15:05:00|3273.66|3272.16|3270.66|3269.16|3273.66|3272.16|3269.66|3268.16|7603
1597936200000|2020-08-20 15:10:00|3271.66|3270.16|3269.66|3268.16|3271.66|3270.16|3269.66|3268.16|6514
1597936500000|2020-08-20 15:15:00|3270.66|3269.16|3269.66|3268.16|3271.66|3270.16|3269.66|3268.16|4949
1597936800000|2020-08-20 15:20:00|3270.66|3269.16|3274.66|3273.16|3274.66|3273.16|3270.66|3269.16|9532
1597937100000|2020-08-20 15:25:00|3275.66|3274.16|3276.66|3275.16|3277.66|3276.16|3274.66|3273.16|26267
1597937400000|2020-08-20 15:30:00|3275.66|3274.16|3275.66|3274.16|3276.66|3275.16|3273.66|3272.16|36135
1597937700000|2020-08-20 15:35:00|3276.66|3275.16|3280.66|3279.16|3280.66|3279.16|3276.66|3275.16|18603
1597938000000|2020-08-20 15:40:00|3279.66|3278.16|3277.66|3276.16|3279.66|3278.16|3277.66|3276.16|8807
1597938300000|2020-08-20 15:45:00|3278.66|3277.16|3277.66|3276.16|3278.66|3277.16|3277.66|3276.16|3516
1597938600000|2020-08-20 15:50:00|3276.66|3275.16|3278.66|3277.16|3278.66|3277.16|3276.66|3275.16|5642
1597938900000|2020-08-20 15:55:00|3279.66|3278.16|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|2973
1597939200000|2020-08-20 16:00:00|3277.66|3276.16|3276.66|3275.16|3278.66|3277.16|3276.66|3275.16|2710
1597939500000|2020-08-20 16:05:00|3277.66|3276.16|3278.66|3277.16|3279.66|3278.16|3277.66|3276.16|1661
1597939800000|2020-08-20 16:10:00|3279.66|3278.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|1016
1597940100000|2020-08-20 16:15:00|3281.66|3280.16|3279.66|3278.16|3281.66|3280.16|3278.66|3277.16|1781
1597940400000|2020-08-20 16:20:00|3279.16|3277.66|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|1347
1597940700000|2020-08-20 16:25:00|3280.66|3279.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|1812
1597941000000|2020-08-20 16:30:00|3280.66|3279.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|958
1597941300000|2020-08-20 16:35:00|3278.66|3277.16|3280.66|3279.16|3280.66|3279.16|3278.66|3277.16|1746
1597941600000|2020-08-20 16:40:00|3281.66|3280.16|3280.66|3279.16|3281.66|3280.16|3280.66|3279.16|788
1597941900000|2020-08-20 16:45:00|3281.66|3280.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|1315
1597942200000|2020-08-20 16:50:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|604
1597942500000|2020-08-20 16:55:00|3279.66|3278.16|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|804
1597942800000|2020-08-20 17:00:00|3279.66|3278.16|3279.66|3278.16|3280.66|3279.16|3279.66|3278.16|1676
1597943100000|2020-08-20 17:05:00|3280.66|3279.16|3278.66|3277.16|3280.66|3279.16|3277.66|3276.16|1638
1597943400000|2020-08-20 17:10:00|3279.16|3277.66|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|822
1597943700000|2020-08-20 17:15:00|3279.16|3277.66|3279.66|3278.16|3279.66|3278.16|3278.66|3277.16|436
1597944000000|2020-08-20 17:20:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|165
1597944300000|2020-08-20 17:25:00|3279.66|3278.16|3279.66|3278.16|3280.66|3279.16|3279.66|3278.16|474
1597944600000|2020-08-20 17:30:00|||||||||161
1597944900000|2020-08-20 17:35:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|890
1597945200000|2020-08-20 17:40:00|3281.66|3280.16|3281.66|3280.16|3282.66|3281.16|3281.66|3280.16|809
1597945500000|2020-08-20 17:45:00|3280.66|3279.16|3279.66|3278.16|3280.66|3279.16|3277.66|3276.16|1116
1597945800000|2020-08-20 17:50:00|3280.66|3279.16|3278.66|3277.16|3280.66|3279.16|3278.66|3277.16|619
1597946100000|2020-08-20 17:55:00|3279.66|3278.16|3279.66|3278.16|3279.66|3278.16|3278.66|3277.16|276
1597946400000|2020-08-20 18:00:00|3280.66|3279.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|694
1597946700000|2020-08-20 18:05:00|3279.66|3278.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|156
1597947000000|2020-08-20 18:10:00|3279.66|3278.16|3281.66|3280.16|3281.66|3280.16|3279.66|3278.16|148
1597947300000|2020-08-20 18:15:00|3280.66|3279.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|408
1597947600000|2020-08-20 18:20:00|3279.66|3278.16|3281.66|3280.16|3282.66|3281.16|3279.66|3278.16|1407
1597947900000|2020-08-20 18:25:00|3281.16|3279.66|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|380
1597948200000|2020-08-20 18:30:00|3282.66|3281.16|3283.66|3282.16|3283.66|3282.16|3281.66|3280.16|292
1597948500000|2020-08-20 18:35:00|3282.66|3281.16|3282.66|3281.16|3283.66|3282.16|3281.66|3280.16|843
1597948800000|2020-08-20 18:40:00|3281.66|3280.16|3281.66|3280.16|3282.66|3281.16|3280.66|3279.16|2957
1597949100000|2020-08-20 18:45:00|3280.66|3279.16|3281.66|3280.16|3282.66|3281.16|3280.66|3279.16|1705
1597949400000|2020-08-20 18:50:00|3280.66|3279.16|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|775
1597949700000|2020-08-20 18:55:00|3280.66|3279.16|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|899
1597950000000|2020-08-20 19:00:00|3280.66|3279.16|3286.66|3285.16|3286.66|3285.16|3280.66|3279.16|2712
1597950300000|2020-08-20 19:05:00|3285.66|3284.16|3285.66|3284.16|3286.66|3285.16|3284.66|3283.16|496
1597950600000|2020-08-20 19:10:00|3284.66|3283.16|3283.66|3282.16|3284.66|3283.16|3283.66|3282.16|560
1597950900000|2020-08-20 19:15:00|3284.66|3283.16|3281.66|3280.16|3284.66|3283.16|3281.66|3280.16|473
1597951200000|2020-08-20 19:20:00|3280.66|3279.16|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|767
1597951500000|2020-08-20 19:25:00|3280.16|3278.66|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|569
1597951800000|2020-08-20 19:30:00|3278.66|3277.16|3280.66|3279.16|3280.66|3279.16|3278.66|3277.16|1423
1597952100000|2020-08-20 19:35:00|3281.66|3280.16|3280.66|3279.16|3281.66|3280.16|3280.66|3279.16|660
1597952400000|2020-08-20 19:40:00|3281.66|3280.16|3284.66|3283.16|3285.66|3284.16|3281.66|3280.16|1620
1597952700000|2020-08-20 19:45:00|3285.66|3284.16|3283.66|3282.16|3285.66|3284.16|3283.66|3282.16|2021
1597953000000|2020-08-20 19:50:00|3282.66|3281.16|3280.66|3279.16|3284.66|3283.16|3280.66|3279.16|1746
1597953300000|2020-08-20 19:55:00|3281.16|3279.66|3280.66|3279.16|3284.66|3283.16|3280.66|3279.16|4478
1597953600000|2020-08-20 20:00:00|3281.61|3278.61|3281.21|3278.21|3283.81|3280.81|3280.21|3277.21|43
1597953900000|2020-08-20 20:05:00|3280.91|3277.91|3281.21|3278.21|3281.91|3278.91|3279.71|3276.71|0
1597954200000|2020-08-20 20:10:00|3280.91|3277.91|3280.51|3277.51|3281.91|3278.91|3279.71|3276.71|0
1597954500000|2020-08-20 20:15:00|3280.41|3277.41|3280.31|3277.31|3280.41|3277.41|3280.31|3277.31|0
1597954800000|2020-08-20 20:20:00|3280.21|3277.21|3280.31|3277.31|3280.31|3277.31|3280.21|3277.21|0
1597955100000|2020-08-20 20:25:00|3280.01|3277.01|3280.31|3277.31|3280.41|3277.41|3280.01|3277.01|0
1597955400000|2020-08-20 20:30:00|3280.81|3277.81|3282.21|3279.21|3282.21|3279.21|3279.81|3276.81|0
1597955700000|2020-08-20 20:35:00|3282.51|3279.51|3282.21|3279.21|3283.01|3280.01|3281.51|3278.51|0
1597956000000|2020-08-20 20:40:00|3282.51|3279.51|3282.21|3279.21|3282.71|3279.71|3281.51|3278.51|0
1597956300000|2020-08-20 20:45:00|3282.71|3279.71|3283.51|3280.51|3283.51|3280.51|3282.51|3279.51|0
1597956600000|2020-08-20 20:50:00|3283.21|3280.21|3283.71|3280.71|3284.21|3281.21|3283.21|3280.21|0
1597956900000|2020-08-20 20:55:00|3283.51|3280.51|3282.71|3279.71|3283.71|3280.71|3282.51|3279.51|0
1597957200000|2020-08-20 21:00:00|3282.51|3279.51|3282.41|3279.41|3282.61|3279.61|3282.31|3279.31|0
1597957500000|2020-08-20 21:05:00|3282.51|3279.51|3282.61|3279.61|3282.61|3279.61|3282.51|3279.51|0
1597958100000|2020-08-20 21:15:00|3282.71|3279.71|3282.71|3279.71|3282.71|3279.71|3282.61|3279.61|0
1597958400000|2020-08-20 21:20:00|3282.61|3279.61|3282.61|3279.61|3282.61|3279.61|3282.61|3279.61|0
1597958700000|2020-08-20 21:25:00|3282.51|3279.51|3282.51|3279.51|3282.61|3279.61|3282.51|3279.51|0
1597959000000|2020-08-20 21:30:00|3281.51|3278.51|3282.21|3279.21|3282.31|3279.31|3281.51|3278.51|0
1597959300000|2020-08-20 21:35:00|3281.71|3278.71|3282.11|3279.11|3282.11|3279.11|3281.71|3278.71|0
1597959900000|2020-08-20 21:45:00|3282.21|3279.21|3282.21|3279.21|3282.31|3279.31|3282.11|3279.11|0
1597960200000|2020-08-20 21:50:00|3282.11|3279.11|3282.21|3279.21|3282.21|3279.21|3282.11|3279.11|0
1597960500000|2020-08-20 21:55:00|3282.11|3279.11|3282.21|3279.21|3282.71|3279.71|3282.11|3279.11|0
1597960800000|2020-08-20 22:00:00|3283.21|3280.21|3283.31|3280.31|3284.41|3281.41|3283.01|3280.01|0
1597961100000|2020-08-20 22:05:00|3283.51|3280.51|3283.81|3280.81|3283.81|3280.81|3283.31|3280.31|0
1597961400000|2020-08-20 22:10:00|3284.11|3281.11|3285.01|3282.01|3285.01|3282.01|3283.81|3280.81|0
1597961700000|2020-08-20 22:15:00|3284.81|3281.81|3285.01|3282.01|3285.81|3282.81|3284.81|3281.81|0
1597962000000|2020-08-20 22:20:00|3285.11|3282.11|3285.81|3282.81|3286.01|3283.01|3285.11|3282.11|0
1597962300000|2020-08-20 22:25:00|3285.91|3282.91|3285.51|3282.51|3286.01|3283.01|3285.51|3282.51|0
1597962600000|2020-08-20 22:30:00|3285.81|3282.81|3286.71|3283.71|3287.31|3284.31|3285.81|3282.81|0
1597962900000|2020-08-20 22:35:00|3286.51|3283.51|3286.21|3283.21|3286.61|3283.61|3285.81|3282.81|0
1597963200000|2020-08-20 22:40:00|3286.01|3283.01|3286.71|3283.71|3287.01|3284.01|3286.01|3283.01|0
1597963500000|2020-08-20 22:45:00|3286.81|3283.81|3286.01|3283.01|3286.81|3283.81|3286.01|3283.01|0
1597963800000|2020-08-20 22:50:00|3285.81|3282.81|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597964100000|2020-08-20 22:55:00|3285.91|3282.91|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597964400000|2020-08-20 23:00:00|3285.91|3282.91|3285.81|3282.81|3286.21|3283.21|3285.51|3282.51|0
1597964700000|2020-08-20 23:05:00|3285.51|3282.51|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597965000000|2020-08-20 23:10:00|3286.01|3283.01|3285.51|3282.51|3286.11|3283.11|3285.31|3282.31|0
1597965300000|2020-08-20 23:15:00|3285.31|3282.31|3286.51|3283.51|3286.51|3283.51|3285.01|3282.01|0
1597965600000|2020-08-20 23:20:00|3286.21|3283.21|3286.01|3283.01|3286.21|3283.21|3285.81|3282.81|0
1597965900000|2020-08-20 23:25:00|3286.21|3283.21|3286.71|3283.71|3287.01|3284.01|3286.21|3283.21|0
1597966200000|2020-08-20 23:30:00|3286.61|3283.61|3286.21|3283.21|3286.61|3283.61|3286.01|3283.01|0
1597966500000|2020-08-20 23:35:00|3286.01|3283.01|3286.51|3283.51|3286.51|3283.51|3286.01|3283.01|0
1597966800000|2020-08-20 23:40:00|3286.71|3283.71|3287.01|3284.01|3287.01|3284.01|3286.21|3283.21|0
1597967100000|2020-08-20 23:45:00|3287.21|3284.21|3287.21|3284.21|3287.21|3284.21|3286.51|3283.51|0
1597967400000|2020-08-20 23:50:00|3287.01|3284.01|3288.91|3285.91|3288.91|3285.91|3287.01|3284.01|0
1597967700000|2020-08-20 23:55:00|3288.71|3285.71|3288.71|3285.71|3288.91|3285.91|3288.71|3285.71|0
1597968000000|2020-08-21 00:00:00|3288.91|3285.91|3291.31|3288.31|3291.81|3288.81|3288.81|3285.81|0
1597968300000|2020-08-21 00:05:00|3291.61|3288.61|3290.11|3287.11|3291.81|3288.81|3289.91|3286.91|0
1597968600000|2020-08-21 00:10:00|3290.21|3287.21|3293.81|3290.81|3294.31|3291.31|3290.11|3287.11|0
1597968900000|2020-08-21 00:15:00|3293.61|3290.61|3296.91|3294.91|3296.91|3294.91|3291.91|3289.91|1271
1597969200000|2020-08-21 00:20:00|3297.91|3295.91|3297.91|3295.91|3297.91|3295.91|3296.91|3294.91|682
1597969500000|2020-08-21 00:25:00|3298.91|3296.91|3299.91|3297.91|3300.91|3298.91|3298.91|3296.91|701
1597969800000|2020-08-21 00:30:00|3298.91|3296.91|3294.91|3292.91|3298.91|3296.91|3294.91|3292.91|590
1597970100000|2020-08-21 00:35:00|3295.91|3293.91|3294.91|3292.91|3295.91|3293.91|3293.91|3291.91|350
1597970400000|2020-08-21 00:40:00|3294.41|3292.41|3294.91|3292.91|3294.91|3292.91|3293.91|3291.91|150
1597970700000|2020-08-21 00:45:00|3295.41|3293.41|3291.91|3289.91|3296.91|3294.91|3291.91|3289.91|284
1597971000000|2020-08-21 00:50:00|3292.91|3290.91|3291.91|3289.91|3292.91|3290.91|3290.91|3288.91|246
1597971300000|2020-08-21 00:55:00|3292.91|3290.91|3294.91|3292.91|3294.91|3292.91|3291.91|3289.91|175
1597971600000|2020-08-21 01:00:00|3295.91|3293.91|3293.91|3291.91|3296.91|3294.91|3293.91|3291.91|182
1597971900000|2020-08-21 01:05:00|3294.41|3292.41|3292.41|3290.41|3296.91|3294.91|3292.41|3290.41|117
1597972200000|2020-08-21 01:10:00|3292.91|3290.91|3291.41|3289.41|3293.91|3291.91|3290.91|3288.91|291
1597972500000|2020-08-21 01:15:00|3291.91|3289.91|3293.41|3291.41|3294.91|3292.91|3291.91|3289.91|200
1597972800000|2020-08-21 01:20:00|3293.91|3291.91|3286.91|3284.91|3293.91|3291.91|3285.41|3283.41|1181
1597973100000|2020-08-21 01:25:00|3285.91|3283.91|3286.91|3284.91|3288.91|3286.91|3285.91|3283.91|214
1597973400000|2020-08-21 01:30:00|3287.91|3285.91|3283.91|3281.91|3287.91|3285.91|3283.91|3281.91|815
1597973700000|2020-08-21 01:35:00|3283.41|3281.41|3283.91|3281.91|3284.91|3282.91|3282.41|3280.41|341
1597974000000|2020-08-21 01:40:00|3284.41|3282.41|3286.91|3284.91|3287.91|3285.91|3283.91|3281.91|515
1597974300000|2020-08-21 01:45:00|3285.91|3283.91|3282.91|3280.91|3286.91|3284.91|3281.91|3279.91|575
1597974600000|2020-08-21 01:50:00|3283.91|3281.91|3285.41|3283.41|3285.91|3283.91|3282.91|3280.91|214
1597974900000|2020-08-21 01:55:00|3285.91|3283.91|3284.91|3282.91|3285.91|3283.91|3283.91|3281.91|47
1597975200000|2020-08-21 02:00:00|3285.41|3283.41|3285.91|3283.91|3286.41|3284.41|3281.91|3279.91|196
1597975500000|2020-08-21 02:05:00|3284.91|3282.91|3285.91|3283.91|3285.91|3283.91|3284.41|3282.41|35
1597975800000|2020-08-21 02:10:00|3284.91|3282.91|3283.91|3281.91|3285.91|3283.91|3283.41|3281.41|145
1597976100000|2020-08-21 02:15:00|3282.91|3280.91|3283.91|3281.91|3284.91|3282.91|3282.91|3280.91|115
1597976400000|2020-08-21 02:20:00|3282.91|3280.91|3283.91|3281.91|3284.91|3282.91|3282.91|3280.91|113
1597976700000|2020-08-21 02:25:00|3282.91|3280.91|3284.91|3282.91|3285.91|3283.91|3282.91|3280.91|153
1597977000000|2020-08-21 02:30:00|3285.41|3283.41|3285.91|3283.91|3285.91|3283.91|3283.91|3281.91|257
1597977300000|2020-08-21 02:35:00|3284.91|3282.91|3284.41|3282.41|3284.91|3282.91|3283.91|3281.91|142
1597977600000|2020-08-21 02:40:00|3284.91|3282.91|3284.91|3282.91|3285.91|3283.91|3283.91|3281.91|70
1597977900000|2020-08-21 02:45:00|3285.41|3283.41|3284.41|3282.41|3285.91|3283.91|3283.91|3281.91|134
1597978200000|2020-08-21 02:50:00|3284.91|3282.91|3286.91|3284.91|3286.91|3284.91|3284.41|3282.41|91
1597978500000|2020-08-21 02:55:00|3287.91|3285.91|3286.91|3284.91|3287.91|3285.91|3286.91|3284.91|251
1597978800000|2020-08-21 03:00:00|3287.41|3285.41|3287.91|3285.91|3287.91|3285.91|3287.41|3285.41|51
1597979100000|2020-08-21 03:05:00|3288.91|3286.91|3289.91|3287.91|3289.91|3287.91|3288.91|3286.91|208
1597979400000|2020-08-21 03:10:00|3288.91|3286.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|413
1597979700000|2020-08-21 03:15:00|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|3287.91|3285.91|188
1597980000000|2020-08-21 03:20:00|3290.91|3288.91|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|396
1597980300000|2020-08-21 03:25:00|3292.91|3290.91|3291.91|3289.91|3292.91|3290.91|3291.91|3289.91|322
1597980600000|2020-08-21 03:30:00|3292.91|3290.91|3292.41|3290.41|3292.91|3290.91|3291.91|3289.91|347
1597980900000|2020-08-21 03:35:00|3292.91|3290.91|3292.91|3290.91|3292.91|3290.91|3291.91|3289.91|99
1597981200000|2020-08-21 03:40:00|3292.41|3290.41|3290.91|3288.91|3292.41|3290.41|3289.91|3287.91|189
1597981500000|2020-08-21 03:45:00|3289.91|3287.91|3288.91|3286.91|3290.91|3288.91|3288.91|3286.91|225
1597981800000|2020-08-21 03:50:00|3287.91|3285.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|106
1597982100000|2020-08-21 03:55:00|3288.41|3286.41|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|132
1597982400000|2020-08-21 04:00:00|3289.91|3287.91|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|236
1597982700000|2020-08-21 04:05:00|3292.41|3290.41|3290.91|3288.91|3292.41|3290.41|3290.91|3288.91|91
1597983000000|2020-08-21 04:10:00|3289.91|3287.91|3291.41|3289.41|3291.91|3289.91|3289.91|3287.91|109
1597983300000|2020-08-21 04:15:00|3291.91|3289.91|3290.91|3288.91|3291.91|3289.91|3290.91|3288.91|75
1597983600000|2020-08-21 04:20:00|3289.91|3287.91|3290.91|3288.91|3290.91|3288.91|3289.91|3287.91|46
1597983900000|2020-08-21 04:25:00|3289.91|3287.91|3289.91|3287.91|3290.91|3288.91|3287.91|3285.91|188
1597984200000|2020-08-21 04:30:00|3290.91|3288.91|3290.91|3288.91|3290.91|3288.91|3290.91|3288.91|69
1597984500000|2020-08-21 04:35:00|3289.91|3287.91|3289.41|3287.41|3289.91|3287.91|3288.91|3286.91|248
1597984800000|2020-08-21 04:40:00|3288.91|3286.91|3289.91|3287.91|3290.41|3288.41|3288.41|3286.41|255
1597985100000|2020-08-21 04:45:00|3290.41|3288.41|3289.91|3287.91|3290.41|3288.41|3289.91|3287.91|92
1597985400000|2020-08-21 04:50:00|||||||||108
1597985700000|2020-08-21 04:55:00|3290.91|3288.91|3289.91|3287.91|3290.91|3288.91|3289.91|3287.91|94
1597986000000|2020-08-21 05:00:00|3290.41|3288.41|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|81
1597986300000|2020-08-21 05:05:00|3291.41|3289.41|3291.41|3289.41|3291.91|3289.91|3290.91|3288.91|55
1597986600000|2020-08-21 05:10:00|3290.91|3288.91|3290.91|3288.91|3291.91|3289.91|3290.91|3288.91|156
1597986900000|2020-08-21 05:15:00|||||||||15
1597987200000|2020-08-21 05:20:00|||||||||1
1597987500000|2020-08-21 05:25:00|||||||||23
1597987800000|2020-08-21 05:30:00|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|163
1597988100000|2020-08-21 05:35:00|3288.91|3286.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|216
1597988400000|2020-08-21 05:40:00|3287.91|3285.91|3286.91|3284.91|3288.91|3286.91|3286.91|3284.91|273
1597988700000|2020-08-21 05:45:00|3287.91|3285.91|3286.91|3284.91|3287.91|3285.91|3286.41|3284.41|265
1597989000000|2020-08-21 05:50:00|3287.41|3285.41|3287.91|3285.91|3288.91|3286.91|3286.91|3284.91|562
1597989300000|2020-08-21 05:55:00|3288.91|3286.91|3288.91|3286.91|3289.91|3287.91|3286.91|3284.91|330
1597989600000|2020-08-21 06:00:00|3288.66|3287.16|3286.66|3285.16|3288.66|3287.16|3283.16|3281.66|2317
1597989900000|2020-08-21 06:05:00|3285.66|3284.16|3283.66|3282.16|3286.66|3285.16|3282.66|3281.16|2931
1597990200000|2020-08-21 06:10:00|3282.66|3281.16|3284.66|3283.16|3284.66|3283.16|3282.66|3281.16|997
1597990500000|2020-08-21 06:15:00|3285.16|3283.66|3284.66|3283.16|3285.16|3283.66|3283.66|3282.16|1329
1597990800000|2020-08-21 06:20:00|3283.66|3282.16|3284.66|3283.16|3284.66|3283.16|3283.66|3282.16|781
1597991100000|2020-08-21 06:25:00|3285.66|3284.16|3280.66|3279.16|3285.66|3284.16|3280.66|3279.16|1676
1597991400000|2020-08-21 06:30:00|3279.66|3278.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|1974
1597991700000|2020-08-21 06:35:00|3281.66|3280.16|3284.66|3283.16|3284.66|3283.16|3280.66|3279.16|1176
1597992000000|2020-08-21 06:40:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3284.66|3283.16|912
1597992300000|2020-08-21 06:45:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3282.66|3281.16|1620
1597992600000|2020-08-21 06:50:00|3285.66|3284.16|3285.66|3284.16|3285.66|3284.16|3283.66|3282.16|1828
1597992900000|2020-08-21 06:55:00|3286.66|3285.16|3285.66|3284.16|3286.66|3285.16|3285.66|3284.16|1252
1597993200000|2020-08-21 07:00:00|3284.66|3283.16|3284.66|3283.16|3292.66|3291.16|3283.66|3282.16|10100
1597993500000|2020-08-21 07:05:00|3283.66|3282.16|3284.66|3283.16|3291.66|3290.16|3283.66|3282.16|5287
1597993800000|2020-08-21 07:10:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3281.66|3280.16|4396
1597994100000|2020-08-21 07:15:00|3280.66|3279.16|3272.66|3271.16|3282.66|3281.16|3262.66|3261.16|35889
1597994400000|2020-08-21 07:20:00|3271.66|3270.16|3272.66|3271.16|3272.66|3271.16|3262.66|3261.16|11033
1597994700000|2020-08-21 07:25:00|3271.66|3270.16|3270.66|3269.16|3273.66|3272.16|3266.66|3265.16|7049
1597995000000|2020-08-21 07:30:00|3271.66|3270.16|3278.66|3277.16|3281.66|3280.16|3270.66|3269.16|12139
1597995300000|2020-08-21 07:35:00|3277.66|3276.16|3282.66|3281.16|3284.66|3283.16|3276.66|3275.16|5941
1597995600000|2020-08-21 07:40:00|3283.19|3281.69|3282.19|3280.69|3285.19|3283.69|3280.19|3278.69|8764
1597995900000|2020-08-21 07:45:00|3281.19|3279.69|3283.19|3281.69|3285.19|3283.69|3281.19|3279.69|6865
1597996200000|2020-08-21 07:50:00|3284.19|3282.69|3284.19|3282.69|3287.19|3285.69|3283.19|3281.69|5109
1597996500000|2020-08-21 07:55:00|3285.19|3283.69|3288.19|3286.69|3291.19|3289.69|3285.19|3283.69|7859
1597996800000|2020-08-21 08:00:00|3287.69|3286.19|3282.19|3280.69|3287.69|3286.19|3282.19|3280.69|4898
1597997100000|2020-08-21 08:05:00|3283.19|3281.69|3284.19|3282.69|3285.19|3283.69|3282.19|3280.69|3849
1597997400000|2020-08-21 08:10:00|3285.19|3283.69|3282.19|3280.69|3287.19|3285.69|3281.19|3279.69|7495
1597997700000|2020-08-21 08:15:00|3283.19|3281.69|3285.19|3283.69|3290.19|3288.69|3282.19|3280.69|10408
1597998000000|2020-08-21 08:20:00|3284.19|3282.69|3285.19|3283.69|3286.19|3284.69|3281.19|3279.69|5154
1597998300000|2020-08-21 08:25:00|3284.19|3282.69|3281.19|3279.69|3287.19|3285.69|3281.19|3279.69|8833
1597998600000|2020-08-21 08:30:00|3282.19|3280.69|3280.19|3278.69|3284.19|3282.69|3277.19|3275.69|7090
1597998900000|2020-08-21 08:35:00|3279.19|3277.69|3279.19|3277.69|3280.19|3278.69|3277.19|3275.69|4254
1597999200000|2020-08-21 08:40:00|3278.19|3276.69|3279.19|3277.69|3280.19|3278.69|3277.19|3275.69|1961
1597999500000|2020-08-21 08:45:00|3278.19|3276.69|3280.19|3278.69|3282.19|3280.69|3278.19|3276.69|3049
1597999800000|2020-08-21 08:50:00|3279.19|3277.69|3279.19|3277.69|3281.19|3279.69|3278.19|3276.69|1882
1598000100000|2020-08-21 08:55:00|3280.19|3278.69|3281.19|3279.69|3284.19|3282.69|3279.19|3277.69|7096
1598000400000|2020-08-21 09:00:00|3279.19|3277.69|3281.19|3279.69|3281.19|3279.69|3277.19|3275.69|4039
1598000700000|2020-08-21 09:05:00|3280.19|3278.69|3282.19|3280.69|3284.19|3282.69|3280.19|3278.69|4356
1598001000000|2020-08-21 09:10:00|3282.69|3281.19|3282.19|3280.69|3284.19|3282.69|3282.19|3280.69|3095
1598001300000|2020-08-21 09:15:00|3283.19|3281.69|3283.19|3281.69|3284.19|3282.69|3281.19|3279.69|2138
1598001600000|2020-08-21 09:20:00|3284.19|3282.69|3285.19|3283.69|3285.19|3283.69|3284.19|3282.69|2816
1598001900000|2020-08-21 09:25:00|3286.19|3284.69|3286.19|3284.69|3287.19|3285.69|3285.19|3283.69|3195
1598002200000|2020-08-21 09:30:00|3287.19|3285.69|3285.19|3283.69|3288.19|3286.69|3284.19|3282.69|2664
1598002500000|2020-08-21 09:35:00|3284.19|3282.69|3283.19|3281.69|3285.19|3283.69|3283.19|3281.69|2646
1598002800000|2020-08-21 09:40:00|3284.19|3282.69|3283.19|3281.69|3285.19|3283.69|3282.19|3280.69|2997
1598003100000|2020-08-21 09:45:00|3284.19|3282.69|3294.19|3292.69|3294.19|3292.69|3284.19|3282.69|8303
1598003400000|2020-08-21 09:50:00|3295.19|3293.69|3284.19|3282.69|3295.19|3293.69|3284.19|3282.69|18800
1598003700000|2020-08-21 09:55:00|3285.19|3283.69|3285.19|3283.69|3287.19|3285.69|3284.19|3282.69|13408
1598004000000|2020-08-21 10:00:00|3283.19|3281.69|3284.19|3282.69|3286.19|3284.69|3281.19|3279.69|16058
1598004300000|2020-08-21 10:05:00|3285.19|3283.69|3286.19|3284.69|3286.19|3284.69|3284.19|3282.69|6400
1598004600000|2020-08-21 10:10:00|3287.19|3285.69|3283.19|3281.69|3287.19|3285.69|3280.19|3278.69|8680
1598004900000|2020-08-21 10:15:00|3282.19|3280.69|3279.19|3277.69|3283.19|3281.69|3278.19|3276.69|4911
1598005200000|2020-08-21 10:20:00|3278.19|3276.69|3275.19|3273.69|3279.19|3277.69|3275.19|3273.69|6081
1598005500000|2020-08-21 10:25:00|3274.19|3272.69|3276.19|3274.69|3277.19|3275.69|3273.19|3271.69|3010
1598005800000|2020-08-21 10:30:00|3277.19|3275.69|3275.19|3273.69|3277.19|3275.69|3274.19|3272.69|7367
1598006100000|2020-08-21 10:35:00|3276.19|3274.69|3274.19|3272.69|3277.19|3275.69|3274.19|3272.69|7211
1598006400000|2020-08-21 10:40:00|3273.19|3271.69|3271.19|3269.69|3274.19|3272.69|3270.19|3268.69|3582
1598006700000|2020-08-21 10:45:00|3270.19|3268.69|3269.19|3267.69|3271.19|3269.69|3269.19|3267.69|2961
1598007000000|2020-08-21 10:50:00|3268.19|3266.69|3267.19|3265.69|3270.19|3268.69|3267.19|3265.69|3531
1598007300000|2020-08-21 10:55:00|3268.19|3266.69|3269.19|3267.69|3269.19|3267.69|3265.19|3263.69|4182
1598007600000|2020-08-21 11:00:00|3270.19|3268.69|3269.19|3267.69|3270.19|3268.69|3268.19|3266.69|5133
1598007900000|2020-08-21 11:05:00|3268.19|3266.69|3267.19|3265.69|3269.19|3267.69|3266.19|3264.69|5437
1598008200000|2020-08-21 11:10:00|3266.19|3264.69|3270.19|3268.69|3271.19|3269.69|3265.19|3263.69|4921
1598008500000|2020-08-21 11:15:00|3271.19|3269.69|3269.19|3267.69|3271.19|3269.69|3268.19|3266.69|2572
1598008800000|2020-08-21 11:20:00|3268.19|3266.69|3266.19|3264.69|3269.19|3267.69|3265.19|3263.69|9483
1598009100000|2020-08-21 11:25:00|3267.19|3265.69|3265.19|3263.69|3267.19|3265.69|3264.19|3262.69|3093
1598009400000|2020-08-21 11:30:00|3264.19|3262.69|3263.19|3261.69|3266.19|3264.69|3262.19|3260.69|3110
1598009700000|2020-08-21 11:35:00|3262.19|3260.69|3260.19|3258.69|3262.19|3260.69|3259.19|3257.69|6826
1598010000000|2020-08-21 11:40:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3259.49|3257.99|4041
1598010300000|2020-08-21 11:45:00|3260.49|3258.99|3252.49|3250.99|3261.49|3259.99|3252.49|3250.99|9935
1598010600000|2020-08-21 11:50:00|3253.49|3251.99|3251.49|3249.99|3253.99|3252.49|3250.49|3248.99|8770
1598010900000|2020-08-21 11:55:00|3252.49|3250.99|3248.49|3246.99|3252.49|3250.99|3248.49|3246.99|8737
1598011200000|2020-08-21 12:00:00|3247.49|3245.99|3240.49|3238.99|3247.49|3245.99|3239.49|3237.99|15548
1598011500000|2020-08-21 12:05:00|3239.49|3237.99|3237.49|3235.99|3243.49|3241.99|3237.49|3235.99|10595
1598011800000|2020-08-21 12:10:00|3236.49|3234.99|3231.49|3229.99|3236.49|3234.99|3230.49|3228.99|15177
1598012100000|2020-08-21 12:15:00|3230.49|3228.99|3234.49|3232.99|3235.49|3233.99|3230.49|3228.99|7651
1598012400000|2020-08-21 12:20:00|3235.49|3233.99|3231.49|3229.99|3235.49|3233.99|3227.49|3225.99|11112
1598012700000|2020-08-21 12:25:00|3230.49|3228.99|3235.49|3233.99|3236.49|3234.99|3229.49|3227.99|7880
1598013000000|2020-08-21 12:30:00|3234.49|3232.99|3238.49|3236.99|3238.49|3236.99|3231.49|3229.99|9680
1598013300000|2020-08-21 12:35:00|3237.99|3236.49|3237.49|3235.99|3238.49|3236.99|3236.49|3234.99|6252
1598013600000|2020-08-21 12:40:00|3238.49|3236.99|3235.49|3233.99|3238.49|3236.99|3233.49|3231.99|6922
1598013900000|2020-08-21 12:45:00|3234.49|3232.99|3233.49|3231.99|3234.49|3232.99|3231.49|3229.99|8324
1598014200000|2020-08-21 12:50:00|3232.49|3230.99|3231.49|3229.99|3232.49|3230.99|3228.49|3226.99|8539
1598014500000|2020-08-21 12:55:00|3232.49|3230.99|3228.49|3226.99|3232.49|3230.99|3228.49|3226.99|4698
1598014800000|2020-08-21 13:00:00|3229.49|3227.99|3222.49|3220.99|3229.49|3227.99|3221.49|3219.99|10386
1598015100000|2020-08-21 13:05:00|3223.49|3221.99|3228.49|3226.99|3228.49|3226.99|3222.49|3220.99|13244
1598015400000|2020-08-21 13:10:00|3229.49|3227.99|3232.49|3230.99|3232.49|3230.99|3228.49|3226.99|7761
1598015700000|2020-08-21 13:15:00|3231.49|3229.99|3233.49|3231.99|3234.49|3232.99|3230.49|3228.99|8202
1598016000000|2020-08-21 13:20:00|3232.49|3230.99|3236.49|3234.99|3237.49|3235.99|3232.49|3230.99|6015
1598016300000|2020-08-21 13:25:00|3237.49|3235.99|3237.49|3235.99|3240.49|3238.99|3233.49|3231.99|6622
1598016600000|2020-08-21 13:30:00|3238.49|3236.99|3240.49|3238.99|3242.49|3240.99|3236.49|3234.99|7747
1598016900000|2020-08-21 13:35:00|3241.49|3239.99|3242.49|3240.99|3243.49|3241.99|3240.49|3238.99|11797
1598017200000|2020-08-21 13:40:00|3243.49|3241.99|3241.49|3239.99|3245.49|3243.99|3239.49|3237.99|6722
1598017500000|2020-08-21 13:45:00|3243.49|3241.99|3249.49|3247.99|3250.49|3248.99|3242.49|3240.99|13085
1598017800000|2020-08-21 13:50:00|3250.49|3248.99|3251.49|3249.99|3252.49|3250.99|3247.49|3245.99|13766
1598018100000|2020-08-21 13:55:00|3252.49|3250.99|3253.49|3251.99|3254.49|3252.99|3250.49|3248.99|8357
1598018400000|2020-08-21 14:00:00|3253.99|3252.49|3251.49|3249.99|3255.49|3253.99|3251.49|3249.99|10703
1598018700000|2020-08-21 14:05:00|3250.49|3248.99|3253.49|3251.99|3254.49|3252.99|3247.49|3245.99|8823
1598019000000|2020-08-21 14:10:00|3253.04|3251.54|3249.04|3247.54|3253.04|3251.54|3249.04|3247.54|6058
1598019300000|2020-08-21 14:15:00|3250.04|3248.54|3248.04|3246.54|3251.04|3249.54|3247.04|3245.54|5398
1598019600000|2020-08-21 14:20:00|3247.04|3245.54|3246.04|3244.54|3247.04|3245.54|3245.04|3243.54|5479
1598019900000|2020-08-21 14:25:00|3245.04|3243.54|3253.04|3251.54|3253.04|3251.54|3244.04|3242.54|8296
1598020200000|2020-08-21 14:30:00|3254.04|3252.54|3258.04|3256.54|3259.04|3257.54|3253.04|3251.54|8357
1598020500000|2020-08-21 14:35:00|3257.04|3255.54|3257.04|3255.54|3259.04|3257.54|3256.04|3254.54|5451
1598020800000|2020-08-21 14:40:00|3258.04|3256.54|3256.04|3254.54|3258.04|3256.54|3255.04|3253.54|4111
1598021100000|2020-08-21 14:45:00|3257.04|3255.54|3257.04|3255.54|3258.04|3256.54|3255.04|3253.54|4494
1598021400000|2020-08-21 14:50:00|3258.04|3256.54|3260.04|3258.54|3260.04|3258.54|3257.04|3255.54|4063
1598021700000|2020-08-21 14:55:00|3259.04|3257.54|3256.04|3254.54|3261.04|3259.54|3255.04|3253.54|8231
1598022000000|2020-08-21 15:00:00|3255.04|3253.54|3251.04|3249.54|3255.04|3253.54|3250.04|3248.54|8595
1598022300000|2020-08-21 15:05:00|3252.04|3250.54|3253.04|3251.54|3254.04|3252.54|3251.04|3249.54|4516
1598022600000|2020-08-21 15:10:00|3254.04|3252.54|3253.04|3251.54|3258.04|3256.54|3252.04|3250.54|9081
1598022900000|2020-08-21 15:15:00|3252.04|3250.54|3251.04|3249.54|3256.04|3254.54|3250.04|3248.54|9298
1598023200000|2020-08-21 15:20:00|3252.04|3250.54|3259.04|3257.54|3260.04|3258.54|3252.04|3250.54|9429
1598023500000|2020-08-21 15:25:00|3260.04|3258.54|3257.04|3255.54|3261.04|3259.54|3255.04|3253.54|25591
1598023800000|2020-08-21 15:30:00|3256.04|3254.54|3259.04|3257.54|3261.04|3259.54|3256.04|3254.54|32631
1598024100000|2020-08-21 15:35:00|3260.04|3258.54|3258.04|3256.54|3260.04|3258.54|3255.04|3253.54|20014
1598024400000|2020-08-21 15:40:00|3259.04|3257.54|3255.04|3253.54|3259.04|3257.54|3255.04|3253.54|6154
1598024700000|2020-08-21 15:45:00|3256.04|3254.54|3256.04|3254.54|3258.04|3256.54|3256.04|3254.54|5845
1598025000000|2020-08-21 15:50:00|3257.04|3255.54|3255.04|3253.54|3258.04|3256.54|3255.04|3253.54|3480
1598025300000|2020-08-21 15:55:00|3256.04|3254.54|3254.04|3252.54|3258.04|3256.54|3254.04|3252.54|3092
1598025600000|2020-08-21 16:00:00|3253.04|3251.54|3256.04|3254.54|3256.04|3254.54|3253.04|3251.54|7313
1598025900000|2020-08-21 16:05:00|3257.04|3255.54|3257.04|3255.54|3259.04|3257.54|3256.04|3254.54|2053
1598026200000|2020-08-21 16:10:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3256.04|3254.54|988
1598026500000|2020-08-21 16:15:00|3258.04|3256.54|3257.04|3255.54|3259.04|3257.54|3257.04|3255.54|1967
1598026800000|2020-08-21 16:20:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3257.04|3255.54|1025
1598027100000|2020-08-21 16:25:00|3256.04|3254.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|2046
1598027400000|2020-08-21 16:30:00|3255.04|3253.54|3255.04|3253.54|3256.04|3254.54|3255.04|3253.54|1496
1598027700000|2020-08-21 16:35:00|3256.04|3254.54|3256.04|3254.54|3256.04|3254.54|3255.04|3253.54|1436
1598028000000|2020-08-21 16:40:00|3255.04|3253.54|3257.04|3255.54|3257.04|3255.54|3255.04|3253.54|1189
1598028300000|2020-08-21 16:45:00|3256.04|3254.54|3257.04|3255.54|3257.04|3255.54|3256.04|3254.54|795
1598028600000|2020-08-21 16:50:00|3256.04|3254.54|3256.04|3254.54|3256.04|3254.54|3254.04|3252.54|1392
1598028900000|2020-08-21 16:55:00|3255.04|3253.54|3255.04|3253.54|3257.04|3255.54|3254.04|3252.54|1407
1598029200000|2020-08-21 17:00:00|3256.04|3254.54|3256.04|3254.54|3257.04|3255.54|3254.04|3252.54|2179
1598029500000|2020-08-21 17:05:00|3255.04|3253.54|3256.04|3254.54|3257.04|3255.54|3255.04|3253.54|402
1598029800000|2020-08-21 17:10:00|3255.04|3253.54|3258.04|3256.54|3258.04|3256.54|3255.04|3253.54|916
1598030100000|2020-08-21 17:15:00|3257.04|3255.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|778
1598030400000|2020-08-21 17:20:00|3255.04|3253.54|3255.04|3253.54|3255.04|3253.54|3255.04|3253.54|347
1598030700000|2020-08-21 17:25:00|3254.04|3252.54|3254.54|3253.04|3255.04|3253.54|3254.04|3252.54|981
1598031000000|2020-08-21 17:30:00|3255.04|3253.54|3256.04|3254.54|3256.04|3254.54|3253.04|3251.54|874
1598031300000|2020-08-21 17:35:00|3255.54|3254.04|3256.04|3254.54|3256.04|3254.54|3255.04|3253.54|341
1598031600000|2020-08-21 17:40:00|3257.04|3255.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|882
1598031900000|2020-08-21 17:45:00|3257.04|3255.54|3257.04|3255.54|3257.04|3255.54|3256.04|3254.54|320
1598032200000|2020-08-21 17:50:00|3256.04|3254.54|3255.04|3253.54|3257.04|3255.54|3255.04|3253.54|708
1598032500000|2020-08-21 17:55:00|3254.04|3252.54|3257.04|3255.54|3257.04|3255.54|3254.04|3252.54|1523
1598032800000|2020-08-21 18:00:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3256.04|3254.54|628
1598033100000|2020-08-21 18:05:00|3256.54|3255.04|3258.04|3256.54|3258.04|3256.54|3256.54|3255.04|289
1598033400000|2020-08-21 18:10:00|3259.04|3257.54|3259.04|3257.54|3260.04|3258.54|3258.04|3256.54|1330
1598033700000|2020-08-21 18:15:00|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|253
1598034000000|2020-08-21 18:20:00|3259.04|3257.54|3259.04|3257.54|3260.04|3258.54|3259.04|3257.54|589
1598034300000|2020-08-21 18:25:00|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|3259.04|3257.54|475
1598034600000|2020-08-21 18:30:00|3261.04|3259.54|3262.04|3260.54|3262.04|3260.54|3261.04|3259.54|982
1598034900000|2020-08-21 18:35:00|3263.04|3261.54|3262.04|3260.54|3264.04|3262.54|3262.04|3260.54|1075
1598035200000|2020-08-21 18:40:00|3261.04|3259.54|3262.04|3260.54|3262.04|3260.54|3261.04|3259.54|764
1598035500000|2020-08-21 18:45:00|3261.04|3259.54|3263.04|3261.54|3264.04|3262.54|3261.04|3259.54|1434
1598035800000|2020-08-21 18:50:00|3262.04|3260.54|3262.04|3260.54|3263.04|3261.54|3262.04|3260.54|871
1598036100000|2020-08-21 18:55:00|3262.54|3261.04|3262.04|3260.54|3263.04|3261.54|3262.04|3260.54|436
1598036400000|2020-08-21 19:00:00|3263.04|3261.54|3264.04|3262.54|3266.04|3264.54|3263.04|3261.54|1799
1598036700000|2020-08-21 19:05:00|3265.04|3263.54|3265.04|3263.54|3265.04|3263.54|3264.04|3262.54|258
1598037000000|2020-08-21 19:10:00|3264.04|3262.54|3264.04|3262.54|3265.04|3263.54|3264.04|3262.54|743
1598037300000|2020-08-21 19:15:00|3263.04|3261.54|3263.04|3261.54|3265.04|3263.54|3263.04|3261.54|445
1598037600000|2020-08-21 19:20:00|3264.04|3262.54|3264.04|3262.54|3264.04|3262.54|3262.04|3260.54|397
1598037900000|2020-08-21 19:25:00|3263.04|3261.54|3264.04|3262.54|3264.04|3262.54|3262.04|3260.54|313
1598038200000|2020-08-21 19:30:00|3263.04|3261.54|3263.04|3261.54|3264.04|3262.54|3262.04|3260.54|578
1598038500000|2020-08-21 19:35:00|3263.54|3262.04|3264.04|3262.54|3264.04|3262.54|3263.04|3261.54|632
1598038800000|2020-08-21 19:40:00|3263.54|3262.04|3262.04|3260.54|3264.04|3262.54|3261.54|3260.04|782
1598039100000|2020-08-21 19:45:00|3263.04|3261.54|3263.04|3261.54|3264.04|3262.54|3262.04|3260.54|967
1598039400000|2020-08-21 19:50:00|3262.04|3260.54|3266.04|3264.54|3267.04|3265.54|3262.04|3260.54|2863
1598039700000|2020-08-21 19:55:00|3267.04|3265.54|3268.04|3266.54|3268.04|3266.54|3267.04|3265.54|4189
1598040000000|2020-08-21 20:00:00|3268.79|3265.79|3270.19|3267.19|3270.49|3267.49|3267.79|3264.79|75
1598040300000|2020-08-21 20:05:00|3269.99|3266.99|3270.19|3267.19|3270.19|3267.19|3269.79|3266.79|0
1598040600000|2020-08-21 20:10:00|3269.99|3266.99|3267.59|3264.59|3270.19|3267.19|3266.89|3263.89|0
1598040900000|2020-08-21 20:15:00|3267.49|3264.49|3268.19|3265.19|3268.19|3265.19|3267.49|3264.49|0
1598041200000|2020-08-21 20:20:00|3267.99|3264.99|3267.99|3264.99|3268.09|3265.09|3267.89|3264.89|0
1598041500000|2020-08-21 20:25:00|3268.09|3265.09|3267.89|3264.89|3268.09|3265.09|3267.89|3264.89|0
1598041800000|2020-08-21 20:30:00|3267.69|3264.69|3268.69|3265.69|3268.89|3265.89|3266.79|3263.79|0
1598042100000|2020-08-21 20:35:00|3268.19|3265.19|3268.39|3265.39|3269.19|3266.19|3267.69|3264.69|0
1598042400000|2020-08-21 20:40:00|3268.19|3265.19|3267.99|3264.99|3268.39|3265.39|3267.99|3264.99|0
1598042700000|2020-08-21 20:45:00|3267.69|3264.69|3267.69|3264.69|3268.19|3265.19|3267.19|3264.19|0
1598043000000|2020-08-21 20:50:00|3267.49|3264.49|3267.49|3264.49|3267.99|3264.99|3266.99|3263.99|0
1598043300000|2020-08-21 20:55:00|3267.19|3264.19|3267.09|3264.09|3267.69|3264.69|3266.49|3263.49|0
1598220000000|2020-08-23 22:00:00|3273.69|3270.69|3274.59|3271.59|3274.89|3271.89|3272.99|3269.99|0
1598220300000|2020-08-23 22:05:00|3274.39|3271.39|3272.49|3269.49|3274.59|3271.59|3271.09|3268.09|0
1598220600000|2020-08-23 22:10:00|3272.69|3269.69|3270.29|3267.29|3273.19|3270.19|3270.29|3267.29|0
1598220900000|2020-08-23 22:15:00|3270.49|3267.49|3271.49|3268.49|3271.99|3268.99|3270.29|3267.29|0
1598221200000|2020-08-23 22:20:00|3271.79|3268.79|3272.49|3269.49|3272.99|3269.99|3271.29|3268.29|0
1598221500000|2020-08-23 22:25:00|3272.19|3269.19|3271.79|3268.79|3272.19|3269.19|3271.49|3268.49|0
1598221800000|2020-08-23 22:30:00|3271.99|3268.99|3272.49|3269.49|3272.49|3269.49|3271.29|3268.29|0
1598222100000|2020-08-23 22:35:00|3272.69|3269.69|3272.69|3269.69|3273.19|3270.19|3271.99|3268.99|0
1598222400000|2020-08-23 22:40:00|3272.49|3269.49|3273.39|3270.39|3273.89|3270.89|3272.49|3269.49|0
1598222700000|2020-08-23 22:45:00|3273.69|3270.69|3273.39|3270.39|3273.79|3270.79|3273.19|3270.19|0
1598223000000|2020-08-23 22:50:00|3273.69|3270.69|3273.89|3270.89|3273.89|3270.89|3273.19|3270.19|0
1598223300000|2020-08-23 22:55:00|3274.19|3271.19|3273.39|3270.39|3274.39|3271.39|3273.39|3270.39|0
1598223600000|2020-08-23 23:00:00|3273.69|3270.69|3274.89|3271.89|3274.89|3271.89|3273.69|3270.69|0
1598223900000|2020-08-23 23:05:00|3274.59|3271.59|3274.89|3271.89|3274.89|3271.89|3274.39|3271.39|0
1598224200000|2020-08-23 23:10:00|3274.59|3271.59|3274.19|3271.19|3274.59|3271.59|3274.19|3271.19|0
1598224500000|2020-08-23 23:15:00|3274.39|3271.39|3274.19|3271.19|3274.39|3271.39|3274.19|3271.19|0
1598224800000|2020-08-23 23:20:00|3273.99|3270.99|3274.39|3271.39|3274.59|3271.59|3273.89|3270.89|0
1598225100000|2020-08-23 23:25:00|3274.59|3271.59|3274.39|3271.39|3274.59|3271.59|3273.89|3270.89|0
1598225400000|2020-08-23 23:30:00|3273.89|3270.89|3273.39|3270.39|3273.89|3270.89|3273.19|3270.19|0
1598225700000|2020-08-23 23:35:00|3273.19|3270.19|3274.39|3271.39|3274.39|3271.39|3273.19|3270.19|0
1598226000000|2020-08-23 23:40:00|3274.19|3271.19|3274.19|3271.19|3274.39|3271.39|3273.89|3270.89|0
1598226300000|2020-08-23 23:45:00|3274.39|3271.39|3274.19|3271.19|3274.89|3271.89|3273.89|3270.89|0
1598226600000|2020-08-23 23:50:00|3273.89|3270.89|3271.99|3268.99|3274.19|3271.19|3271.29|3268.29|0
1598226900000|2020-08-23 23:55:00|3271.79|3268.79|3272.19|3269.19|3272.19|3269.19|3270.39|3267.39|0
1598227200000|2020-08-24 00:00:00|3271.99|3268.99|3270.49|3267.49|3272.49|3269.49|3270.09|3267.09|0
1598227500000|2020-08-24 00:05:00|3270.79|3267.79|3272.49|3269.49|3272.49|3269.49|3269.09|3266.09|0
1598227800000|2020-08-24 00:10:00|3272.69|3269.69|3272.49|3269.49|3273.39|3270.39|3271.49|3268.49|0
1598228100000|2020-08-24 00:15:00|3272.19|3269.19|3270.29|3268.29|3272.69|3269.69|3266.29|3264.29|800
1598228400000|2020-08-24 00:20:00|3271.29|3269.29|3269.29|3267.29|3271.29|3269.29|3268.29|3266.29|463
1598228700000|2020-08-24 00:25:00|3268.29|3266.29|3268.29|3266.29|3269.29|3267.29|3268.29|3266.29|320
1598229000000|2020-08-24 00:30:00|3267.79|3265.79|3268.29|3266.29|3269.29|3267.29|3267.29|3265.29|442
1598229300000|2020-08-24 00:35:00|3267.29|3265.29|3265.29|3263.29|3267.29|3265.29|3264.29|3262.29|425
1598229600000|2020-08-24 00:40:00|3264.29|3262.29|3265.79|3263.79|3266.29|3264.29|3264.29|3262.29|382
1598229900000|2020-08-24 00:45:00|3265.29|3263.29|3265.29|3263.29|3267.29|3265.29|3265.29|3263.29|149
1598230200000|2020-08-24 00:50:00|3265.79|3263.79|3270.29|3268.29|3270.29|3268.29|3265.29|3263.29|224
1598230500000|2020-08-24 00:55:00|3269.79|3267.79|3269.29|3267.29|3270.29|3268.29|3268.29|3266.29|400
1598230800000|2020-08-24 01:00:00|3269.79|3267.79|3268.29|3266.29|3271.29|3269.29|3266.79|3264.79|287
1598231100000|2020-08-24 01:05:00|3267.29|3265.29|3267.29|3265.29|3268.29|3266.29|3265.29|3263.29|319
1598231400000|2020-08-24 01:10:00|3266.29|3264.29|3266.29|3264.29|3266.29|3264.29|3264.29|3262.29|263
1598231700000|2020-08-24 01:15:00|3267.29|3265.29|3269.29|3267.29|3270.29|3268.29|3267.29|3265.29|587
1598232000000|2020-08-24 01:20:00|3270.29|3268.29|3271.29|3269.29|3272.29|3270.29|3270.29|3268.29|846
1598232300000|2020-08-24 01:25:00|3272.29|3270.29|3274.29|3272.29|3274.79|3272.79|3272.29|3270.29|245
1598232600000|2020-08-24 01:30:00|3274.79|3272.79|3274.29|3272.29|3275.29|3273.29|3273.29|3271.29|1154
1598232900000|2020-08-24 01:35:00|3273.29|3271.29|3274.29|3272.29|3274.29|3272.29|3273.29|3271.29|365
1598233200000|2020-08-24 01:40:00|3275.29|3273.29|3275.29|3273.29|3277.29|3275.29|3275.29|3273.29|843
1598233500000|2020-08-24 01:45:00|3275.79|3273.79|3274.29|3272.29|3276.29|3274.29|3274.29|3272.29|502
1598233800000|2020-08-24 01:50:00|3274.79|3272.79|3274.29|3272.29|3274.79|3272.79|3273.29|3271.29|200
1598234100000|2020-08-24 01:55:00|3275.29|3273.29|3274.29|3272.29|3275.29|3273.29|3274.29|3272.29|260
1598234400000|2020-08-24 02:00:00|3275.29|3273.29|3275.29|3273.29|3275.29|3273.29|3274.29|3272.29|153
1598234700000|2020-08-24 02:05:00|3276.29|3274.29|3275.29|3273.29|3276.29|3274.29|3274.29|3272.29|532
1598235000000|2020-08-24 02:10:00|3275.79|3273.79|3276.29|3274.29|3276.29|3274.29|3275.29|3273.29|167
1598235600000|2020-08-24 02:20:00|3277.29|3275.29|3276.29|3274.29|3277.29|3275.29|3276.29|3274.29|185
1598235900000|2020-08-24 02:25:00|3275.29|3273.29|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|244
1598236200000|2020-08-24 02:30:00|3275.79|3273.79|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|510
1598236500000|2020-08-24 02:35:00|3276.29|3274.29|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|92
1598237100000|2020-08-24 02:45:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3273.79|3271.79|414
1598237400000|2020-08-24 02:50:00|3273.29|3271.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|254
1598237700000|2020-08-24 02:55:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|125
1598238000000|2020-08-24 03:00:00|3273.29|3271.29|3272.29|3270.29|3273.29|3271.29|3272.29|3270.29|585
1598238300000|2020-08-24 03:05:00|3273.29|3271.29|3274.29|3272.29|3274.29|3272.29|3273.29|3271.29|70
1598238600000|2020-08-24 03:10:00|3275.29|3273.29|3273.29|3271.29|3275.29|3273.29|3273.29|3271.29|508
1598238900000|2020-08-24 03:15:00|||||||||12
1598239200000|2020-08-24 03:20:00|3274.29|3272.29|3275.29|3273.29|3275.29|3273.29|3274.29|3272.29|169
1598239500000|2020-08-24 03:25:00|||||||||11
1598239800000|2020-08-24 03:30:00|||||||||20
1598240100000|2020-08-24 03:35:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3274.29|3272.29|441
1598240400000|2020-08-24 03:40:00|3273.29|3271.29|3272.29|3270.29|3274.29|3272.29|3272.29|3270.29|453
1598240700000|2020-08-24 03:45:00|3273.29|3271.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|166
1598241000000|2020-08-24 03:50:00|3274.29|3272.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|87
1598241300000|2020-08-24 03:55:00|3272.29|3270.29|3271.29|3269.29|3272.29|3270.29|3271.29|3269.29|338
1598241600000|2020-08-24 04:00:00|3272.29|3270.29|3271.29|3269.29|3272.29|3270.29|3271.29|3269.29|216
1598241900000|2020-08-24 04:05:00|3270.79|3268.79|3269.29|3267.29|3270.79|3268.79|3269.29|3267.29|314
1598242200000|2020-08-24 04:10:00|3268.29|3266.29|3269.29|3267.29|3269.29|3267.29|3268.29|3266.29|71
1598242500000|2020-08-24 04:15:00|3270.29|3268.29|3268.29|3266.29|3270.29|3268.29|3267.29|3265.29|546
1598242800000|2020-08-24 04:20:00|3269.29|3267.29|3269.29|3267.29|3269.29|3267.29|3268.29|3266.29|139
1598243100000|2020-08-24 04:25:00|3270.29|3268.29|3269.29|3267.29|3270.29|3268.29|3269.29|3267.29|131
1598243400000|2020-08-24 04:30:00|3270.29|3268.29|3273.29|3271.29|3273.29|3271.29|3270.29|3268.29|280
1598243700000|2020-08-24 04:35:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|121
1598244000000|2020-08-24 04:40:00|3272.79|3270.79|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|310
1598244300000|2020-08-24 04:45:00|||||||||40
1598244600000|2020-08-24 04:50:00|3272.29|3270.29|3272.29|3270.29|3273.29|3271.29|3272.29|3270.29|264
1598244900000|2020-08-24 04:55:00|3273.29|3271.29|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|141
1598245200000|2020-08-24 05:00:00|3274.29|3272.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|212
1598245500000|2020-08-24 05:05:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|142
1598245800000|2020-08-24 05:10:00|3271.29|3269.29|3272.29|3270.29|3272.29|3270.29|3271.29|3269.29|126
1598246100000|2020-08-24 05:15:00|3273.29|3271.29|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|179
1598246400000|2020-08-24 05:20:00|3273.79|3271.79|3273.29|3271.29|3273.79|3271.79|3273.29|3271.29|98
1598246700000|2020-08-24 05:25:00|3272.79|3270.79|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|223
1598247000000|2020-08-24 05:30:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3273.29|3271.29|365
1598247300000|2020-08-24 05:35:00|3275.29|3273.29|3276.29|3274.29|3276.29|3274.29|3275.29|3273.29|327
1598247600000|2020-08-24 05:40:00|3277.29|3275.29|3277.29|3275.29|3277.29|3275.29|3277.29|3275.29|126
1598247900000|2020-08-24 05:45:00|3276.29|3274.29|3276.29|3274.29|3276.29|3274.29|3276.29|3274.29|231
1598248200000|2020-08-24 05:50:00|3277.29|3275.29|3276.29|3274.29|3277.29|3275.29|3276.29|3274.29|175
1598248500000|2020-08-24 05:55:00|3277.29|3275.29|3277.79|3275.79|3278.29|3276.29|3276.29|3274.29|733
1598248800000|2020-08-24 06:00:00|3277.54|3276.04|3278.04|3276.54|3280.04|3278.54|3276.04|3274.54|3342
1598249100000|2020-08-24 06:05:00|3278.54|3277.04|3282.04|3280.54|3283.04|3281.54|3278.04|3276.54|2478
1598249400000|2020-08-24 06:10:00|3282.54|3281.04|3284.04|3282.54|3285.04|3283.54|3282.04|3280.54|1663
1598249700000|2020-08-24 06:15:00|3285.04|3283.54|3282.04|3280.54|3285.04|3283.54|3281.04|3279.54|1409
1598250000000|2020-08-24 06:20:00|3281.04|3279.54|3283.04|3281.54|3283.04|3281.54|3281.04|3279.54|1030
1598250300000|2020-08-24 06:25:00|3282.04|3280.54|3283.04|3281.54|3285.04|3283.54|3282.04|3280.54|561
1598250600000|2020-08-24 06:30:00|3284.04|3282.54|3285.04|3283.54|3285.04|3283.54|3284.04|3282.54|1438
1598250900000|2020-08-24 06:35:00|3284.04|3282.54|3286.04|3284.54|3286.04|3284.54|3284.04|3282.54|1075
1598251200000|2020-08-24 06:40:00|3286.54|3285.04|3284.04|3282.54|3287.04|3285.54|3284.04|3282.54|1451
1598251500000|2020-08-24 06:45:00|3285.04|3283.54|3285.04|3283.54|3286.04|3284.54|3285.04|3283.54|1467
1598251800000|2020-08-24 06:50:00|3286.04|3284.54|3288.04|3286.54|3288.04|3286.54|3286.04|3284.54|1786
1598252100000|2020-08-24 06:55:00|3289.04|3287.54|3289.04|3287.54|3290.04|3288.54|3288.04|3286.54|2819
1598252400000|2020-08-24 07:00:00|3288.04|3286.54|3303.04|3301.54|3309.04|3307.54|3288.04|3286.54|32850
1598252700000|2020-08-24 07:05:00|3304.04|3302.54|3305.04|3303.54|3308.04|3306.54|3301.04|3299.54|13793
1598253000000|2020-08-24 07:10:00|3306.04|3304.54|3309.04|3307.54|3315.04|3313.54|3306.04|3304.54|14451
1598253300000|2020-08-24 07:15:00|3310.04|3308.54|3306.04|3304.54|3314.04|3312.54|3306.04|3304.54|10899
1598253600000|2020-08-24 07:20:00|3307.04|3305.54|3311.04|3309.54|3315.04|3313.54|3306.04|3304.54|10285
1598253900000|2020-08-24 07:25:00|3312.04|3310.54|3312.04|3310.54|3314.04|3312.54|3308.04|3306.54|10151
1598254200000|2020-08-24 07:30:00|3313.04|3311.54|3311.04|3309.54|3314.04|3312.54|3311.04|3309.54|8227
1598254500000|2020-08-24 07:35:00|3312.04|3310.54|3313.04|3311.54|3317.04|3315.54|3312.04|3310.54|10190
1598254800000|2020-08-24 07:40:00|3312.6|3311.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3711
1598255100000|2020-08-24 07:45:00|3314.6|3313.1|3311.6|3310.1|3315.6|3314.1|3311.6|3310.1|5297
1598255400000|2020-08-24 07:50:00|3310.6|3309.1|3316.6|3315.1|3317.6|3316.1|3310.6|3309.1|6993
1598255700000|2020-08-24 07:55:00|3317.6|3316.1|3313.6|3312.1|3318.6|3317.1|3312.6|3311.1|7078
1598256000000|2020-08-24 08:00:00|3314.6|3313.1|3309.6|3308.1|3316.6|3315.1|3309.6|3308.1|5974
1598256300000|2020-08-24 08:05:00|3309.1|3307.6|3309.6|3308.1|3310.6|3309.1|3307.6|3306.1|3572
1598256600000|2020-08-24 08:10:00|3308.6|3307.1|3308.6|3307.1|3309.6|3308.1|3307.6|3306.1|2849
1598256900000|2020-08-24 08:15:00|3309.1|3307.6|3308.6|3307.1|3310.6|3309.1|3307.6|3306.1|6489
1598257200000|2020-08-24 08:20:00|3309.6|3308.1|3311.6|3310.1|3312.6|3311.1|3309.6|3308.1|4244
1598257500000|2020-08-24 08:25:00|3310.6|3309.1|3313.6|3312.1|3313.6|3312.1|3309.6|3308.1|2685
1598257800000|2020-08-24 08:30:00|3312.6|3311.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3265
1598258100000|2020-08-24 08:35:00|3314.6|3313.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3433
1598258400000|2020-08-24 08:40:00|3314.6|3313.1|3321.6|3320.1|3322.6|3321.1|3313.6|3312.1|8463
1598258700000|2020-08-24 08:45:00|3322.6|3321.1|3325.6|3324.1|3325.6|3324.1|3322.6|3321.1|9817
1598259000000|2020-08-24 08:50:00|3326.6|3325.1|3325.6|3324.1|3326.6|3325.1|3324.6|3323.1|7521
1598259300000|2020-08-24 08:55:00|3324.6|3323.1|3328.6|3327.1|3330.6|3329.1|3324.6|3323.1|15022
1598259600000|2020-08-24 09:00:00|3329.6|3328.1|3329.6|3328.1|3331.6|3330.1|3328.6|3327.1|7409
1598259900000|2020-08-24 09:05:00|3330.6|3329.1|3327.6|3326.1|3330.6|3329.1|3327.6|3326.1|2998
1598260200000|2020-08-24 09:10:00|3328.6|3327.1|3327.6|3326.1|3328.6|3327.1|3327.6|3326.1|4961
1598260500000|2020-08-24 09:15:00|3326.6|3325.1|3326.6|3325.1|3327.6|3326.1|3326.6|3325.1|3628
1598260800000|2020-08-24 09:20:00|3327.6|3326.1|3328.6|3327.1|3329.6|3328.1|3326.6|3325.1|6025
1598261100000|2020-08-24 09:25:00|3329.6|3328.1|3329.6|3328.1|3329.6|3328.1|3327.6|3326.1|4305
1598261400000|2020-08-24 09:30:00|3330.6|3329.1|3330.6|3329.1|3331.6|3330.1|3330.6|3329.1|3789
1598261700000|2020-08-24 09:35:00|3331.6|3330.1|3333.6|3332.1|3333.6|3332.1|3331.6|3330.1|6257
1598262000000|2020-08-24 09:40:00|3332.6|3331.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|3742
1598262300000|2020-08-24 09:45:00|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|4296
1598262600000|2020-08-24 09:50:00|3333.6|3332.1|3329.6|3328.1|3333.6|3332.1|3329.6|3328.1|6522
1598262900000|2020-08-24 09:55:00|3330.6|3329.1|3330.6|3329.1|3332.6|3331.1|3329.6|3328.1|6647
1598263200000|2020-08-24 10:00:00|3331.6|3330.1|3327.6|3326.1|3331.6|3330.1|3327.6|3326.1|9029
1598263500000|2020-08-24 10:05:00|3328.6|3327.1|3330.6|3329.1|3330.6|3329.1|3327.6|3326.1|4368
1598263800000|2020-08-24 10:10:00|3329.6|3328.1|3328.6|3327.1|3330.6|3329.1|3328.6|3327.1|4082
1598264100000|2020-08-24 10:15:00|3329.6|3328.1|3329.6|3328.1|3329.6|3328.1|3328.6|3327.1|7166
1598264400000|2020-08-24 10:20:00|3328.6|3327.1|3327.6|3326.1|3328.6|3327.1|3326.6|3325.1|3500
1598264700000|2020-08-24 10:25:00|3328.6|3327.1|3329.6|3328.1|3329.6|3328.1|3327.6|3326.1|3132
1598265000000|2020-08-24 10:30:00|3330.6|3329.1|3332.6|3331.1|3332.6|3331.1|3329.6|3328.1|5258
1598265300000|2020-08-24 10:35:00|3333.6|3332.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|3886
1598265600000|2020-08-24 10:40:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|5697
1598265900000|2020-08-24 10:45:00|3335.6|3334.1|3333.6|3332.1|3336.6|3335.1|3333.6|3332.1|6096
1598266200000|2020-08-24 10:50:00|3334.6|3333.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|3674
1598266500000|2020-08-24 10:55:00|3333.6|3332.1|3332.6|3331.1|3333.6|3332.1|3331.6|3330.1|2842
1598266800000|2020-08-24 11:00:00|3331.6|3330.1|3330.6|3329.1|3332.6|3331.1|3330.6|3329.1|4637
1598267100000|2020-08-24 11:05:00|3331.6|3330.1|3330.6|3329.1|3331.6|3330.1|3328.6|3327.1|2853
1598267400000|2020-08-24 11:10:00|3329.6|3328.1|3332.6|3331.1|3333.6|3332.1|3329.6|3328.1|2134
1598267700000|2020-08-24 11:15:00|3333.6|3332.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|4146
1598268000000|2020-08-24 11:20:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|2916
1598268300000|2020-08-24 11:25:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|1212
1598268600000|2020-08-24 11:30:00|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|3334.6|3333.1|1767
1598268900000|2020-08-24 11:35:00|3334.6|3333.1|3335.6|3334.1|3335.6|3334.1|3334.6|3333.1|1903
1598269200000|2020-08-24 11:40:00|3335.24|3333.74|3335.24|3333.74|3335.24|3333.74|3334.24|3332.74|1931
1598269500000|2020-08-24 11:45:00|3334.24|3332.74|3333.24|3331.74|3334.24|3332.74|3332.24|3330.74|1976
1598269800000|2020-08-24 11:50:00|3332.24|3330.74|3333.24|3331.74|3333.24|3331.74|3332.24|3330.74|758
1598270100000|2020-08-24 11:55:00|3334.24|3332.74|3337.24|3335.74|3339.24|3337.74|3334.24|3332.74|6401
1598270400000|2020-08-24 12:00:00|3338.24|3336.74|3338.24|3336.74|3338.24|3336.74|3337.24|3335.74|3032
1598270700000|2020-08-24 12:05:00|3337.24|3335.74|3336.24|3334.74|3338.24|3336.74|3336.24|3334.74|5071
1598271000000|2020-08-24 12:10:00|3337.24|3335.74|3336.24|3334.74|3337.24|3335.74|3336.24|3334.74|1541
1598271300000|2020-08-24 12:15:00|3335.24|3333.74|3330.24|3328.74|3336.24|3334.74|3330.24|3328.74|3802
1598271600000|2020-08-24 12:20:00|3329.24|3327.74|3331.24|3329.74|3332.24|3330.74|3329.24|3327.74|2243
1598271900000|2020-08-24 12:25:00|3332.24|3330.74|3330.24|3328.74|3332.24|3330.74|3329.24|3327.74|2181
1598272200000|2020-08-24 12:30:00|3329.24|3327.74|3331.24|3329.74|3332.24|3330.74|3329.24|3327.74|3309
1598272500000|2020-08-24 12:35:00|3332.24|3330.74|3329.24|3327.74|3332.24|3330.74|3329.24|3327.74|2292
1598272800000|2020-08-24 12:40:00|3329.74|3328.24|3332.24|3330.74|3332.24|3330.74|3329.24|3327.74|2628
1598273100000|2020-08-24 12:45:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|2950
1598273400000|2020-08-24 12:50:00|3332.74|3331.24|3333.24|3331.74|3334.24|3332.74|3331.24|3329.74|4411
1598273700000|2020-08-24 12:55:00|3332.24|3330.74|3332.24|3330.74|3335.24|3333.74|3332.24|3330.74|5090
1598274000000|2020-08-24 13:00:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|4099
1598274300000|2020-08-24 13:05:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|1184
1598274600000|2020-08-24 13:10:00|3332.74|3331.24|3330.24|3328.74|3333.24|3331.74|3330.24|3328.74|3057
1598274900000|2020-08-24 13:15:00|3330.74|3329.24|3329.24|3327.74|3331.24|3329.74|3328.24|3326.74|3592
1598275200000|2020-08-24 13:20:00|3330.24|3328.74|3327.24|3325.74|3330.24|3328.74|3327.24|3325.74|3920
1598275500000|2020-08-24 13:25:00|3328.24|3326.74|3327.24|3325.74|3328.24|3326.74|3325.24|3323.74|5411
1598275800000|2020-08-24 13:30:00|3326.24|3324.74|3321.24|3319.74|3326.24|3324.74|3321.24|3319.74|9648
1598276100000|2020-08-24 13:35:00|3321.74|3320.24|3323.24|3321.74|3323.24|3321.74|3321.24|3319.74|9181
1598276400000|2020-08-24 13:40:00|3322.24|3320.74|3322.24|3320.74|3324.24|3322.74|3321.24|3319.74|9016
1598276700000|2020-08-24 13:45:00|3323.24|3321.74|3320.24|3318.74|3325.24|3323.74|3319.24|3317.74|7389
1598277000000|2020-08-24 13:50:00|3319.24|3317.74|3317.24|3315.74|3320.24|3318.74|3316.24|3314.74|5847
1598277300000|2020-08-24 13:55:00|3318.24|3316.74|3318.24|3316.74|3319.24|3317.74|3316.24|3314.74|8532
1598277600000|2020-08-24 14:00:00|3319.24|3317.74|3320.24|3318.74|3320.24|3318.74|3316.24|3314.74|5877
1598277900000|2020-08-24 14:05:00|3319.24|3317.74|3322.24|3320.74|3323.24|3321.74|3319.24|3317.74|5815
1598278200000|2020-08-24 14:10:00|3322.78|3321.28|3324.78|3323.28|3324.78|3323.28|3321.78|3320.28|6098
1598278500000|2020-08-24 14:15:00|3325.78|3324.28|3329.78|3328.28|3329.78|3328.28|3324.78|3323.28|8220
1598278800000|2020-08-24 14:20:00|3328.78|3327.28|3329.78|3328.28|3331.78|3330.28|3328.78|3327.28|5574
1598279100000|2020-08-24 14:25:00|3330.78|3329.28|3324.78|3323.28|3330.78|3329.28|3324.78|3323.28|7785
1598279400000|2020-08-24 14:30:00|3325.78|3324.28|3327.78|3326.28|3327.78|3326.28|3325.78|3324.28|5005
1598279700000|2020-08-24 14:35:00|3326.78|3325.28|3329.78|3328.28|3329.78|3328.28|3324.78|3323.28|6000
1598280000000|2020-08-24 14:40:00|3328.78|3327.28|3330.78|3329.28|3330.78|3329.28|3327.78|3326.28|6156
1598280300000|2020-08-24 14:45:00|3331.78|3330.28|3328.78|3327.28|3331.78|3330.28|3325.78|3324.28|7233
1598280600000|2020-08-24 14:50:00|3329.78|3328.28|3325.78|3324.28|3329.78|3328.28|3323.78|3322.28|7707
1598280900000|2020-08-24 14:55:00|3326.78|3325.28|3328.78|3327.28|3328.78|3327.28|3324.78|3323.28|9646
1598281200000|2020-08-24 15:00:00|3329.78|3328.28|3332.78|3331.28|3332.78|3331.28|3328.78|3327.28|9308
1598281500000|2020-08-24 15:05:00|3331.78|3330.28|3331.78|3330.28|3333.78|3332.28|3330.78|3329.28|5722
1598281800000|2020-08-24 15:10:00|3330.78|3329.28|3330.78|3329.28|3332.78|3331.28|3329.78|3328.28|8252
1598282100000|2020-08-24 15:15:00|3330.28|3328.78|3332.78|3331.28|3332.78|3331.28|3329.78|3328.28|8217
1598282400000|2020-08-24 15:20:00|3333.78|3332.28|3333.78|3332.28|3333.78|3332.28|3332.78|3331.28|9399
1598282700000|2020-08-24 15:25:00|3334.78|3333.28|3332.78|3331.28|3335.78|3334.28|3332.78|3331.28|27810
1598283000000|2020-08-24 15:30:00|3333.78|3332.28|3332.78|3331.28|3334.78|3333.28|3331.78|3330.28|31214
1598283300000|2020-08-24 15:35:00|3331.78|3330.28|3331.78|3330.28|3332.78|3331.28|3329.78|3328.28|21563
1598283600000|2020-08-24 15:40:00|3330.78|3329.28|3330.78|3329.28|3331.78|3330.28|3329.78|3328.28|8307
1598283900000|2020-08-24 15:45:00|3331.78|3330.28|3333.78|3332.28|3334.78|3333.28|3331.78|3330.28|8382
1598284200000|2020-08-24 15:50:00|3334.78|3333.28|3330.78|3329.28|3334.78|3333.28|3330.78|3329.28|7845
1598284500000|2020-08-24 15:55:00|3331.78|3330.28|3329.78|3328.28|3331.78|3330.28|3328.78|3327.28|5174
1598284800000|2020-08-24 16:00:00|3328.78|3327.28|3331.78|3330.28|3332.78|3331.28|3328.78|3327.28|3027
1598285100000|2020-08-24 16:05:00|3330.78|3329.28|3328.78|3327.28|3331.78|3330.28|3328.78|3327.28|3926
1598285400000|2020-08-24 16:10:00|3329.78|3328.28|3329.78|3328.28|3329.78|3328.28|3328.78|3327.28|1343
1598285700000|2020-08-24 16:15:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|891
1598286000000|2020-08-24 16:20:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|1832
1598286300000|2020-08-24 16:25:00|3328.78|3327.28|3326.78|3325.28|3328.78|3327.28|3326.78|3325.28|1003
1598286600000|2020-08-24 16:30:00|3327.78|3326.28|3328.78|3327.28|3328.78|3327.28|3327.78|3326.28|943
1598286900000|2020-08-24 16:35:00|3329.78|3328.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1313
1598287200000|2020-08-24 16:40:00|3327.78|3326.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|461
1598287500000|2020-08-24 16:45:00|3328.78|3327.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|871
1598287800000|2020-08-24 16:50:00|3327.78|3326.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|624
1598288100000|2020-08-24 16:55:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|650
1598288400000|2020-08-24 17:00:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|361
1598288700000|2020-08-24 17:05:00|3330.78|3329.28|3330.78|3329.28|3330.78|3329.28|3329.78|3328.28|559
1598289000000|2020-08-24 17:10:00|3329.78|3328.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1726
1598289300000|2020-08-24 17:15:00|3327.78|3326.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|1784
1598289600000|2020-08-24 17:20:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|775
1598289900000|2020-08-24 17:25:00|3327.78|3326.28|3326.78|3325.28|3327.78|3326.28|3326.78|3325.28|2419
1598290200000|2020-08-24 17:30:00|3325.78|3324.28|3326.78|3325.28|3326.78|3325.28|3325.78|3324.28|1642
1598290500000|2020-08-24 17:35:00|3327.78|3326.28|3327.78|3326.28|3327.78|3326.28|3326.78|3325.28|901
1598290800000|2020-08-24 17:40:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|102
1598291100000|2020-08-24 17:45:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3325.78|3324.28|548
1598291400000|2020-08-24 17:50:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|93
1598291700000|2020-08-24 17:55:00|||||||||390
1598292000000|2020-08-24 18:00:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3325.78|3324.28|402
1598292300000|2020-08-24 18:05:00|3324.78|3323.28|3325.78|3324.28|3326.78|3325.28|3324.78|3323.28|1009
1598292600000|2020-08-24 18:10:00|||||||||392
1598292900000|2020-08-24 18:15:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|440
1598293200000|2020-08-24 18:20:00|3325.78|3324.28|3324.78|3323.28|3325.78|3324.28|3324.78|3323.28|1086
1598293500000|2020-08-24 18:25:00|3323.78|3322.28|3324.78|3323.28|3324.78|3323.28|3323.78|3322.28|969
1598293800000|2020-08-24 18:30:00|3323.78|3322.28|3322.78|3321.28|3324.78|3323.28|3322.78|3321.28|788
1598294100000|2020-08-24 18:35:00|3323.78|3322.28|3322.78|3321.28|3323.78|3322.28|3322.28|3320.78|1428
1598294400000|2020-08-24 18:40:00|3322.28|3320.78|3321.78|3320.28|3322.78|3321.28|3321.78|3320.28|348
1598294700000|2020-08-24 18:45:00|3322.78|3321.28|3321.78|3320.28|3322.78|3321.28|3321.78|3320.28|498
1598295000000|2020-08-24 18:50:00|3322.78|3321.28|3320.78|3319.28|3322.78|3321.28|3320.78|3319.28|501
1598295300000|2020-08-24 18:55:00|3321.78|3320.28|3321.78|3320.28|3322.78|3321.28|3320.78|3319.28|666
1598295600000|2020-08-24 19:00:00|3322.78|3321.28|3322.78|3321.28|3322.78|3321.28|3321.78|3320.28|740
1598295900000|2020-08-24 19:05:00|3321.78|3320.28|3319.78|3318.28|3321.78|3320.28|3319.78|3318.28|1088
1598296200000|2020-08-24 19:10:00|3319.28|3317.78|3319.78|3318.28|3319.78|3318.28|3318.78|3317.28|1486
1598296500000|2020-08-24 19:15:00|3320.78|3319.28|3321.78|3320.28|3321.78|3320.28|3320.78|3319.28|932
1598296800000|2020-08-24 19:20:00|3322.78|3321.28|3325.78|3324.28|3325.78|3324.28|3322.78|3321.28|871
1598297100000|2020-08-24 19:25:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3325.78|3324.28|729
1598297400000|2020-08-24 19:30:00|3325.78|3324.28|3325.78|3324.28|3326.78|3325.28|3324.78|3323.28|840
1598297700000|2020-08-24 19:35:00|3326.28|3324.78|3328.78|3327.28|3328.78|3327.28|3325.78|3324.28|892
1598298000000|2020-08-24 19:40:00|3327.78|3326.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|557
1598298300000|2020-08-24 19:45:00|3330.78|3329.28|3330.78|3329.28|3330.78|3329.28|3329.78|3328.28|2543
1598298600000|2020-08-24 19:50:00|3331.78|3330.28|3330.78|3329.28|3332.78|3331.28|3329.78|3328.28|2849
1598298900000|2020-08-24 19:55:00|3329.78|3328.28|3332.78|3331.28|3332.78|3331.28|3329.78|3328.28|4852
1598299200000|2020-08-24 20:00:00|3334.03|3331.03|3332.83|3329.83|3334.23|3331.23|3330.13|3327.13|105
1598299500000|2020-08-24 20:05:00|3332.93|3329.93|3334.03|3331.03|3334.73|3331.73|3332.83|3329.83|0
1598299800000|2020-08-24 20:10:00|3333.73|3330.73|3332.93|3329.93|3334.03|3331.03|3332.43|3329.43|0
1598300100000|2020-08-24 20:15:00|3333.13|3330.13|3332.73|3329.73|3333.33|3330.33|3332.63|3329.63|0
1598300400000|2020-08-24 20:20:00|3332.83|3329.83|3332.93|3329.93|3333.23|3330.23|3332.83|3329.83|0
1598300700000|2020-08-24 20:25:00|3333.03|3330.03|3333.23|3330.23|3333.33|3330.33|3332.93|3329.93|0
1598301000000|2020-08-24 20:30:00|3333.43|3330.43|3332.63|3329.63|3334.13|3331.13|3332.43|3329.43|0
1598301300000|2020-08-24 20:35:00|3332.43|3329.43|3332.43|3329.43|3332.63|3329.63|3331.43|3328.43|0
1598301600000|2020-08-24 20:40:00|3332.23|3329.23|3332.23|3329.23|3332.93|3329.93|3331.93|3328.93|0
1598301900000|2020-08-24 20:45:00|3331.93|3328.93|3332.23|3329.23|3332.43|3329.43|3331.73|3328.73|0
1598302200000|2020-08-24 20:50:00|3332.43|3329.43|3332.63|3329.63|3332.63|3329.63|3331.93|3328.93|0
1598302500000|2020-08-24 20:55:00|3332.43|3329.43|3332.43|3329.43|3332.93|3329.93|3332.23|3329.23|0
1598302800000|2020-08-24 21:00:00|3332.53|3329.53|3332.43|3329.43|3332.53|3329.53|3332.43|3329.43|0
1598303100000|2020-08-24 21:05:00|3332.53|3329.53|3332.53|3329.53|3332.53|3329.53|3332.53|3329.53|0
1598303400000|2020-08-24 21:10:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598303700000|2020-08-24 21:15:00|3332.63|3329.63|3332.63|3329.63|3332.73|3329.73|3332.63|3329.63|0
1598304000000|2020-08-24 21:20:00|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|0
1598304300000|2020-08-24 21:25:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598304900000|2020-08-24 21:35:00|3332.93|3329.93|3332.73|3329.73|3332.93|3329.93|3332.73|3329.73|0
1598305200000|2020-08-24 21:40:00|3332.63|3329.63|3332.63|3329.63|3332.73|3329.73|3332.63|3329.63|0
1598305500000|2020-08-24 21:45:00|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|0
1598305800000|2020-08-24 21:50:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598306100000|2020-08-24 21:55:00|3332.63|3329.63|3332.83|3329.83|3332.83|3329.83|3332.63|3329.63|0
1598306400000|2020-08-24 22:00:00|3333.13|3330.13|3333.13|3330.13|3333.73|3330.73|3332.43|3329.43|0
1598306700000|2020-08-24 22:05:00|3333.33|3330.33|3333.03|3330.03|3333.53|3330.53|3333.03|3330.03|0
1598307000000|2020-08-24 22:10:00|3333.33|3330.33|3332.83|3329.83|3333.33|3330.33|3332.63|3329.63|0
1598307300000|2020-08-24 22:15:00|3332.63|3329.63|3333.03|3330.03|3333.03|3330.03|3332.63|3329.63|0
1598307600000|2020-08-24 22:20:00|3333.33|3330.33|3333.33|3330.33|3333.33|3330.33|3333.03|3330.03|0
1598307900000|2020-08-24 22:25:00|3333.43|3330.43|3333.33|3330.33|3333.53|3330.53|3333.33|3330.33|0
1598308200000|2020-08-24 22:30:00|3333.03|3330.03|3333.53|3330.53|3333.53|3330.53|3333.03|3330.03|0
1598308500000|2020-08-24 22:35:00|3333.73|3330.73|3333.53|3330.53|3334.23|3331.23|3333.53|3330.53|0
1598308800000|2020-08-24 22:40:00|3333.63|3330.63|3333.33|3330.33|3333.63|3330.63|3333.33|3330.33|0
1598309100000|2020-08-24 22:45:00|3333.53|3330.53|3333.73|3330.73|3333.73|3330.73|3333.53|3330.53|0
1598309400000|2020-08-24 22:50:00|3334.03|3331.03|3333.33|3330.33|3334.03|3331.03|3333.33|3330.33|0
1598309700000|2020-08-24 22:55:00|3333.53|3330.53|3333.73|3330.73|3334.03|3331.03|3333.33|3330.33|0
1598310000000|2020-08-24 23:00:00|3334.03|3331.03|3333.53|3330.53|3334.73|3331.73|3333.53|3330.53|0
1598310300000|2020-08-24 23:05:00|3333.33|3330.33|3333.13|3330.13|3333.33|3330.33|3333.03|3330.03|0
1598310600000|2020-08-24 23:10:00|3333.33|3330.33|3333.03|3330.03|3333.33|3330.33|3332.83|3329.83|0
1598310900000|2020-08-24 23:15:00|3333.13|3330.13|3333.33|3330.33|3333.53|3330.53|3333.13|3330.13|0
1598311200000|2020-08-24 23:20:00|3333.53|3330.53|3332.83|3329.83|3333.53|3330.53|3332.83|3329.83|0
1598311500000|2020-08-24 23:25:00|3333.03|3330.03|3332.83|3329.83|3333.33|3330.33|3332.83|3329.83|0
1598311800000|2020-08-24 23:30:00|3332.53|3329.53|3333.63|3330.63|3333.73|3330.73|3332.53|3329.53|0
1598312100000|2020-08-24 23:35:00|3333.73|3330.73|3334.23|3331.23|3334.23|3331.23|3333.53|3330.53|0
1598312400000|2020-08-24 23:40:00|3334.13|3331.13|3334.23|3331.23|3334.23|3331.23|3334.03|3331.03|0
1598312700000|2020-08-24 23:45:00|3334.53|3331.53|3338.43|3335.43|3339.33|3336.33|3334.03|3331.03|0
1598313000000|2020-08-24 23:50:00|3338.63|3335.63|3338.63|3335.63|3339.13|3336.13|3338.03|3335.03|0
1598313300000|2020-08-24 23:55:00|3338.83|3335.83|3338.83|3335.83|3339.13|3336.13|3338.53|3335.53|0
1598313600000|2020-08-25 00:00:00|3338.63|3335.63|3336.23|3333.23|3338.73|3335.73|3336.23|3333.23|0
1598313900000|2020-08-25 00:05:00|3336.43|3333.43|3338.43|3335.43|3338.63|3335.63|3336.23|3333.23|0
1598314200000|2020-08-25 00:10:00|3338.13|3335.13|3340.43|3337.43|3340.63|3337.63|3337.63|3334.63|0
1598314500000|2020-08-25 00:15:00|3340.63|3337.63|3350.03|3348.03|3351.03|3349.03|3340.63|3337.63|2316
1598314800000|2020-08-25 00:20:00|3350.53|3348.53|3350.03|3348.03|3351.03|3349.03|3347.03|3345.03|1196
1598315100000|2020-08-25 00:25:00|3349.53|3347.53|3348.53|3346.53|3349.53|3347.53|3347.03|3345.03|164
1598315400000|2020-08-25 00:30:00|3348.03|3346.03|3349.53|3347.53|3351.53|3349.53|3348.03|3346.03|530
1598315700000|2020-08-25 00:35:00|3350.03|3348.03|3348.03|3346.03|3352.03|3350.03|3347.03|3345.03|538
1598316000000|2020-08-25 00:40:00|3348.53|3346.53|3352.03|3350.03|3353.03|3351.03|3348.03|3346.03|520
1598316300000|2020-08-25 00:45:00|3352.53|3350.53|3350.03|3348.03|3353.03|3351.03|3349.53|3347.53|271
1598316600000|2020-08-25 00:50:00|3351.03|3349.03|3350.53|3348.53|3351.03|3349.03|3348.53|3346.53|630
1598316900000|2020-08-25 00:55:00|3351.03|3349.03|3352.53|3350.53|3354.03|3352.03|3350.03|3348.03|662
1598317200000|2020-08-25 01:00:00|3352.03|3350.03|3353.03|3351.03|3353.03|3351.03|3351.03|3349.03|227
1598317500000|2020-08-25 01:05:00|3352.03|3350.03|3353.03|3351.03|3354.03|3352.03|3352.03|3350.03|214
1598317800000|2020-08-25 01:10:00|3353.53|3351.53|3353.03|3351.03|3353.53|3351.53|3351.03|3349.03|386
1598318100000|2020-08-25 01:15:00|3352.53|3350.53|3352.53|3350.53|3353.03|3351.03|3351.03|3349.03|225
1598318400000|2020-08-25 01:20:00|3353.03|3351.03|3353.03|3351.03|3354.03|3352.03|3352.03|3350.03|559
1598318700000|2020-08-25 01:25:00|3354.03|3352.03|3357.03|3355.03|3357.03|3355.03|3354.03|3352.03|1085
1598319000000|2020-08-25 01:30:00|3356.03|3354.03|3358.03|3356.03|3358.03|3356.03|3355.03|3353.03|792
1598319300000|2020-08-25 01:35:00|3357.03|3355.03|3356.03|3354.03|3358.03|3356.03|3356.03|3354.03|399
1598319600000|2020-08-25 01:40:00|3355.53|3353.53|3355.03|3353.03|3357.03|3355.03|3355.03|3353.03|610
1598319900000|2020-08-25 01:45:00|3354.53|3352.53|3355.03|3353.03|3356.03|3354.03|3354.03|3352.03|292
1598320200000|2020-08-25 01:50:00|3354.03|3352.03|3358.03|3356.03|3358.03|3356.03|3354.03|3352.03|342
1598320500000|2020-08-25 01:55:00|3358.53|3356.53|3358.03|3356.03|3359.03|3357.03|3358.03|3356.03|194
1598320800000|2020-08-25 02:00:00|3359.03|3357.03|3358.03|3356.03|3359.03|3357.03|3357.03|3355.03|411
1598321100000|2020-08-25 02:05:00|3358.53|3356.53|3358.03|3356.03|3359.03|3357.03|3357.03|3355.03|182
1598321400000|2020-08-25 02:10:00|3357.03|3355.03|3355.03|3353.03|3357.03|3355.03|3355.03|3353.03|787
1598321700000|2020-08-25 02:15:00|3356.03|3354.03|3355.53|3353.53|3357.03|3355.03|3355.03|3353.03|232
1598322000000|2020-08-25 02:20:00|3355.03|3353.03|3356.53|3354.53|3358.03|3356.03|3355.03|3353.03|197
1598322300000|2020-08-25 02:25:00|3357.03|3355.03|3357.53|3355.53|3358.03|3356.03|3356.03|3354.03|221
1598322600000|2020-08-25 02:30:00|3357.03|3355.03|3355.53|3353.53|3359.03|3357.03|3355.03|3353.03|115
1598322900000|2020-08-25 02:35:00|3356.03|3354.03|3355.03|3353.03|3357.03|3355.03|3354.03|3352.03|224
1598323200000|2020-08-25 02:40:00|3355.53|3353.53|3356.03|3354.03|3356.03|3354.03|3354.53|3352.53|64
1598323500000|2020-08-25 02:45:00|3355.53|3353.53|3354.03|3352.03|3355.53|3353.53|3353.03|3351.03|327
1598323800000|2020-08-25 02:50:00|3354.53|3352.53|3354.03|3352.03|3354.53|3352.53|3353.03|3351.03|140
1598324100000|2020-08-25 02:55:00|3355.03|3353.03|3355.03|3353.03|3355.03|3353.03|3355.03|3353.03|15
1598324400000|2020-08-25 03:00:00|3354.03|3352.03|3354.03|3352.03|3355.53|3353.53|3354.03|3352.03|163
1598324700000|2020-08-25 03:05:00|3355.03|3353.03|3355.03|3353.03|3355.53|3353.53|3355.03|3353.03|32
1598325000000|2020-08-25 03:10:00|3355.53|3353.53|3354.03|3352.03|3356.03|3354.03|3354.03|3352.03|65
1598325300000|2020-08-25 03:15:00|3353.53|3351.53|3354.03|3352.03|3355.03|3353.03|3353.53|3351.53|121
1598325600000|2020-08-25 03:20:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3352.03|3350.03|283
1598325900000|2020-08-25 03:25:00|3351.03|3349.03|3352.03|3350.03|3352.03|3350.03|3351.03|3349.03|190
1598326200000|2020-08-25 03:30:00|3352.53|3350.53|3354.03|3352.03|3354.03|3352.03|3352.03|3350.03|423
1598326500000|2020-08-25 03:35:00|3353.03|3351.03|3357.03|3355.03|3357.03|3355.03|3353.03|3351.03|524
1598326800000|2020-08-25 03:40:00|3356.03|3354.03|3355.03|3353.03|3356.53|3354.53|3355.03|3353.03|210
1598327100000|2020-08-25 03:45:00|3354.03|3352.03|3352.03|3350.03|3354.03|3352.03|3352.03|3350.03|408
1598327400000|2020-08-25 03:50:00|3353.03|3351.03|3351.03|3349.03|3353.03|3351.03|3351.03|3349.03|341
1598327700000|2020-08-25 03:55:00|3350.03|3348.03|3352.03|3350.03|3352.03|3350.03|3350.03|3348.03|286
1598328000000|2020-08-25 04:00:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3351.03|3349.03|183
1598328300000|2020-08-25 04:05:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3351.03|3349.03|164
1598328600000|2020-08-25 04:10:00|3351.03|3349.03|3351.53|3349.53|3352.03|3350.03|3350.03|3348.03|218
1598328900000|2020-08-25 04:15:00|3351.03|3349.03|3350.03|3348.03|3351.03|3349.03|3350.03|3348.03|89
1598329200000|2020-08-25 04:20:00|3351.03|3349.03|3351.03|3349.03|3351.03|3349.03|3350.03|3348.03|262
1598329500000|2020-08-25 04:25:00|||||||||173
1598329800000|2020-08-25 04:30:00|3350.03|3348.03|3348.03|3346.03|3350.03|3348.03|3348.03|3346.03|188
1598330100000|2020-08-25 04:35:00|3348.53|3346.53|3348.03|3346.03|3349.03|3347.03|3347.03|3345.03|282
1598330400000|2020-08-25 04:40:00|3347.03|3345.03|3349.03|3347.03|3349.03|3347.03|3347.03|3345.03|207
1598330700000|2020-08-25 04:45:00|3350.03|3348.03|3350.03|3348.03|3350.03|3348.03|3349.03|3347.03|220
1598331000000|2020-08-25 04:50:00|3349.53|3347.53|3350.03|3348.03|3350.03|3348.03|3349.53|3347.53|0
1598331300000|2020-08-25 04:55:00|3350.53|3348.53|3350.53|3348.53|3350.53|3348.53|3349.03|3347.03|366
1598331600000|2020-08-25 05:00:00|3350.03|3348.03|3349.03|3347.03|3351.03|3349.03|3349.03|3347.03|365
1598331900000|2020-08-25 05:05:00|3350.03|3348.03|3348.03|3346.03|3350.03|3348.03|3348.03|3346.03|182
1598332200000|2020-08-25 05:10:00|3349.03|3347.03|3350.03|3348.03|3350.03|3348.03|3348.03|3346.03|233
1598332500000|2020-08-25 05:15:00|3349.03|3347.03|3349.03|3347.03|3350.03|3348.03|3349.03|3347.03|355
1598332800000|2020-08-25 05:20:00|3349.53|3347.53|3349.03|3347.03|3350.03|3348.03|3348.03|3346.03|1856
1598333100000|2020-08-25 05:25:00|3348.03|3346.03|3347.03|3345.03|3348.03|3346.03|3346.53|3344.53|337
1598333400000|2020-08-25 05:30:00|3347.53|3345.53|3347.03|3345.03|3348.03|3346.03|3346.03|3344.03|521
1598333700000|2020-08-25 05:35:00|3347.53|3345.53|3349.03|3347.03|3349.03|3347.03|3347.03|3345.03|796
1598334000000|2020-08-25 05:40:00|3348.53|3346.53|3348.53|3346.53|3349.03|3347.03|3347.03|3345.03|496
1598334300000|2020-08-25 05:45:00|3348.03|3346.03|3348.03|3346.03|3349.03|3347.03|3348.03|3346.03|395
1598334600000|2020-08-25 05:50:00|3347.03|3345.03|3348.03|3346.03|3348.03|3346.03|3347.03|3345.03|471
1598334900000|2020-08-25 05:55:00|3347.53|3345.53|3347.53|3345.53|3348.53|3346.53|3347.03|3345.03|519
1598335200000|2020-08-25 06:00:00|3347.28|3345.78|3348.78|3347.28|3349.78|3348.28|3346.78|3345.28|1937
1598335500000|2020-08-25 06:05:00|3348.28|3346.78|3350.78|3349.28|3350.78|3349.28|3348.28|3346.78|1324
1598335800000|2020-08-25 06:10:00|3349.78|3348.28|3351.78|3350.28|3352.78|3351.28|3349.78|3348.28|1039
1598336100000|2020-08-25 06:15:00|3352.78|3351.28|3353.78|3352.28|3354.28|3352.78|3351.78|3350.28|1367
1598336400000|2020-08-25 06:20:00|3354.78|3353.28|3352.78|3351.28|3354.78|3353.28|3352.78|3351.28|986
1598336700000|2020-08-25 06:25:00|3351.78|3350.28|3351.78|3350.28|3351.78|3350.28|3350.78|3349.28|1145
1598337000000|2020-08-25 06:30:00|3350.78|3349.28|3350.78|3349.28|3351.78|3350.28|3350.78|3349.28|917
1598337300000|2020-08-25 06:35:00|3349.78|3348.28|3350.78|3349.28|3350.78|3349.28|3349.78|3348.28|2167
1598337600000|2020-08-25 06:40:00|3349.78|3348.28|3349.78|3348.28|3349.78|3348.28|3347.78|3346.28|1774
1598337900000|2020-08-25 06:45:00|3350.78|3349.28|3350.78|3349.28|3350.78|3349.28|3349.78|3348.28|2565
1598338200000|2020-08-25 06:50:00|3349.78|3348.28|3348.78|3347.28|3350.78|3349.28|3347.78|3346.28|3134
1598338500000|2020-08-25 06:55:00|3349.78|3348.28|3346.78|3345.28|3349.78|3348.28|3346.78|3345.28|2349
1598338800000|2020-08-25 07:00:00|3345.78|3344.28|3362.78|3361.28|3363.78|3362.28|3345.78|3344.28|21427
1598339100000|2020-08-25 07:05:00|3362.28|3360.78|3367.78|3366.28|3369.78|3368.28|3360.78|3359.28|18938
1598339400000|2020-08-25 07:10:00|3366.78|3365.28|3374.78|3373.28|3375.78|3374.28|3366.78|3365.28|18527
1598339700000|2020-08-25 07:15:00|3373.78|3372.28|3371.78|3370.28|3373.78|3372.28|3368.78|3367.28|10424
1598340000000|2020-08-25 07:20:00|3372.78|3371.28|3369.78|3368.28|3372.78|3371.28|3366.78|3365.28|10923
1598340300000|2020-08-25 07:25:00|3370.78|3369.28|3370.78|3369.28|3374.78|3373.28|3369.78|3368.28|6689
1598340600000|2020-08-25 07:30:00|3369.78|3368.28|3366.78|3365.28|3373.78|3372.28|3364.78|3363.28|9356
1598340900000|2020-08-25 07:35:00|3367.78|3366.28|3364.78|3363.28|3367.78|3366.28|3363.78|3362.28|7978
1598341200000|2020-08-25 07:40:00|3364.49|3362.99|3364.49|3362.99|3365.49|3363.99|3361.49|3359.99|8519
1598341500000|2020-08-25 07:45:00|3363.49|3361.99|3364.49|3362.99|3365.49|3363.99|3361.49|3359.99|5005
1598341800000|2020-08-25 07:50:00|3365.49|3363.99|3365.49|3363.99|3365.49|3363.99|3361.49|3359.99|6396
1598342100000|2020-08-25 07:55:00|3364.49|3362.99|3358.49|3356.99|3366.49|3364.99|3357.49|3355.99|8847
1598342400000|2020-08-25 08:00:00|3359.49|3357.99|3358.49|3356.99|3359.49|3357.99|3353.49|3351.99|11552
1598342700000|2020-08-25 08:05:00|3357.49|3355.99|3353.49|3351.99|3358.49|3356.99|3352.49|3350.99|9038
1598343000000|2020-08-25 08:10:00|3352.49|3350.99|3354.49|3352.99|3354.49|3352.99|3348.49|3346.99|9275
1598343300000|2020-08-25 08:15:00|3353.49|3351.99|3355.49|3353.99|3356.49|3354.99|3352.49|3350.99|3860
1598343600000|2020-08-25 08:20:00|3354.49|3352.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|8590
1598343900000|2020-08-25 08:25:00|3355.49|3353.99|3356.49|3354.99|3356.49|3354.99|3353.49|3351.99|4681
1598344200000|2020-08-25 08:30:00|3355.49|3353.99|3353.49|3351.99|3355.49|3353.99|3351.49|3349.99|8120
1598344500000|2020-08-25 08:35:00|3354.49|3352.99|3352.49|3350.99|3354.49|3352.99|3351.49|3349.99|5267
1598344800000|2020-08-25 08:40:00|3353.49|3351.99|3351.49|3349.99|3355.49|3353.99|3351.49|3349.99|4194
1598345100000|2020-08-25 08:45:00|3352.49|3350.99|3353.49|3351.99|3355.49|3353.99|3352.49|3350.99|2492
1598345400000|2020-08-25 08:50:00|3354.49|3352.99|3357.49|3355.99|3357.49|3355.99|3354.49|3352.99|3699
1598345700000|2020-08-25 08:55:00|3356.49|3354.99|3355.49|3353.99|3357.49|3355.99|3355.49|3353.99|2888
1598346000000|2020-08-25 09:00:00|3354.49|3352.99|3352.49|3350.99|3355.49|3353.99|3348.49|3346.99|6571
1598346300000|2020-08-25 09:05:00|3353.49|3351.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|1605
1598346600000|2020-08-25 09:10:00|3353.49|3351.99|3352.49|3350.99|3354.49|3352.99|3350.49|3348.99|2184
1598346900000|2020-08-25 09:15:00|3351.99|3350.49|3353.49|3351.99|3355.49|3353.99|3351.49|3349.99|2670
1598347200000|2020-08-25 09:20:00|3354.49|3352.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|1162
1598347500000|2020-08-25 09:25:00|3355.49|3353.99|3355.49|3353.99|3355.49|3353.99|3354.49|3352.99|2238
1598347800000|2020-08-25 09:30:00|3354.49|3352.99|3353.49|3351.99|3355.49|3353.99|3352.49|3350.99|2882
1598348100000|2020-08-25 09:35:00|3354.49|3352.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|1037
1598348400000|2020-08-25 09:40:00|3354.49|3352.99|3356.49|3354.99|3356.49|3354.99|3353.49|3351.99|2467
1598348700000|2020-08-25 09:45:00|3355.99|3354.49|3354.49|3352.99|3356.49|3354.99|3353.49|3351.99|2041
1598349000000|2020-08-25 09:50:00|3355.49|3353.99|3356.49|3354.99|3358.49|3356.99|3355.49|3353.99|2846
1598349300000|2020-08-25 09:55:00|3357.49|3355.99|3356.49|3354.99|3357.49|3355.99|3355.49|3353.99|2366
1598349600000|2020-08-25 10:00:00|3357.49|3355.99|3354.49|3352.99|3357.49|3355.99|3354.49|3352.99|5363
1598349900000|2020-08-25 10:05:00|3353.49|3351.99|3354.49|3352.99|3355.49|3353.99|3352.49|3350.99|3973
1598350200000|2020-08-25 10:10:00|3355.49|3353.99|3354.49|3352.99|3355.49|3353.99|3353.49|3351.99|2638
1598350500000|2020-08-25 10:15:00|3355.49|3353.99|3354.49|3352.99|3355.49|3353.99|3354.49|3352.99|1666
1598350800000|2020-08-25 10:20:00|3353.49|3351.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|1941
1598351100000|2020-08-25 10:25:00|3354.49|3352.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|4585
1598351400000|2020-08-25 10:30:00|3354.49|3352.99|3356.49|3354.99|3357.49|3355.99|3353.49|3351.99|2720
1598351700000|2020-08-25 10:35:00|3355.49|3353.99|3358.49|3356.99|3358.49|3356.99|3355.49|3353.99|2279
1598352000000|2020-08-25 10:40:00|3357.49|3355.99|3358.49|3356.99|3358.49|3356.99|3356.49|3354.99|2061
1598352300000|2020-08-25 10:45:00|3359.49|3357.99|3360.49|3358.99|3360.99|3359.49|3358.49|3356.99|4354
1598352600000|2020-08-25 10:50:00|3359.49|3357.99|3359.49|3357.99|3360.49|3358.99|3359.49|3357.99|2399
1598352900000|2020-08-25 10:55:00|3358.49|3356.99|3359.49|3357.99|3360.49|3358.99|3358.49|3356.99|2008
1598353200000|2020-08-25 11:00:00|3360.49|3358.99|3360.49|3358.99|3360.49|3358.99|3359.49|3357.99|2395
1598353500000|2020-08-25 11:05:00|3359.49|3357.99|3359.49|3357.99|3360.49|3358.99|3359.49|3357.99|2048
1598353800000|2020-08-25 11:10:00|3360.49|3358.99|3359.49|3357.99|3362.49|3360.99|3359.49|3357.99|3677
1598354100000|2020-08-25 11:15:00|3360.49|3358.99|3358.49|3356.99|3360.49|3358.99|3357.49|3355.99|1363
1598354400000|2020-08-25 11:20:00|3357.99|3356.49|3357.49|3355.99|3358.49|3356.99|3356.49|3354.99|1268
1598354700000|2020-08-25 11:25:00|3358.49|3356.99|3358.49|3356.99|3358.49|3356.99|3358.49|3356.99|1057
1598355000000|2020-08-25 11:30:00|3357.49|3355.99|3356.49|3354.99|3358.49|3356.99|3356.49|3354.99|1289
1598355300000|2020-08-25 11:35:00|3357.49|3355.99|3358.49|3356.99|3358.49|3356.99|3356.99|3355.49|2249
1598355600000|2020-08-25 11:40:00|3358.82|3357.32|3360.82|3359.32|3360.82|3359.32|3358.82|3357.32|3484
1598355900000|2020-08-25 11:45:00|3359.82|3358.32|3359.82|3358.32|3359.82|3358.32|3358.82|3357.32|1254
1598356200000|2020-08-25 11:50:00|3360.82|3359.32|3358.82|3357.32|3360.82|3359.32|3358.82|3357.32|2506
1598356500000|2020-08-25 11:55:00|3359.82|3358.32|3357.82|3356.32|3359.82|3358.32|3357.82|3356.32|3017
1598356800000|2020-08-25 12:00:00|3358.82|3357.32|3358.82|3357.32|3359.82|3358.32|3355.82|3354.32|2196
1598357100000|2020-08-25 12:05:00|3359.82|3358.32|3363.82|3362.32|3363.82|3362.32|3359.82|3358.32|2574
1598357400000|2020-08-25 12:10:00|3363.32|3361.82|3363.82|3362.32|3364.82|3363.32|3362.82|3361.32|5611
1598357700000|2020-08-25 12:15:00|3362.82|3361.32|3361.82|3360.32|3363.82|3362.32|3359.82|3358.32|5727
1598358000000|2020-08-25 12:20:00|3360.82|3359.32|3362.82|3361.32|3362.82|3361.32|3360.82|3359.32|3879
1598358300000|2020-08-25 12:25:00|3361.82|3360.32|3365.82|3364.32|3366.82|3365.32|3361.82|3360.32|3230
1598358600000|2020-08-25 12:30:00|3364.82|3363.32|3363.82|3362.32|3364.82|3363.32|3363.82|3362.32|1731
1598358900000|2020-08-25 12:35:00|3362.82|3361.32|3362.82|3361.32|3363.82|3362.32|3362.82|3361.32|2275
1598359200000|2020-08-25 12:40:00|3363.82|3362.32|3364.82|3363.32|3364.82|3363.32|3362.82|3361.32|1653
1598359500000|2020-08-25 12:45:00|3363.82|3362.32|3364.82|3363.32|3364.82|3363.32|3363.82|3362.32|1274
1598359800000|2020-08-25 12:50:00|3365.82|3364.32|3366.82|3365.32|3367.82|3366.32|3365.82|3364.32|5160
1598360100000|2020-08-25 12:55:00|3365.82|3364.32|3367.82|3366.32|3368.82|3367.32|3365.82|3364.32|3911
1598360400000|2020-08-25 13:00:00|3366.82|3365.32|3364.82|3363.32|3367.82|3366.32|3363.82|3362.32|9764
1598360700000|2020-08-25 13:05:00|3365.82|3364.32|3364.82|3363.32|3365.82|3364.32|3363.82|3362.32|3335
1598361000000|2020-08-25 13:10:00|3363.82|3362.32|3362.82|3361.32|3364.82|3363.32|3362.82|3361.32|4499
1598361300000|2020-08-25 13:15:00|3363.82|3362.32|3361.82|3360.32|3363.82|3362.32|3361.82|3360.32|3680
1598361600000|2020-08-25 13:20:00|3360.82|3359.32|3362.82|3361.32|3363.82|3362.32|3360.82|3359.32|7314
1598361900000|2020-08-25 13:25:00|3361.82|3360.32|3362.82|3361.32|3362.82|3361.32|3361.82|3360.32|3699
1598362200000|2020-08-25 13:30:00|3361.82|3360.32|3358.82|3357.32|3362.82|3361.32|3358.82|3357.32|7840
1598362500000|2020-08-25 13:35:00|3357.82|3356.32|3354.82|3353.32|3358.82|3357.32|3353.82|3352.32|7984
1598362800000|2020-08-25 13:40:00|3353.82|3352.32|3355.82|3354.32|3357.82|3356.32|3353.82|3352.32|5026
1598363100000|2020-08-25 13:45:00|3356.32|3354.82|3357.82|3356.32|3358.82|3357.32|3354.82|3353.32|3711
1598363400000|2020-08-25 13:50:00|3356.82|3355.32|3353.82|3352.32|3358.82|3357.32|3353.82|3352.32|7196
1598363700000|2020-08-25 13:55:00|3352.82|3351.32|3355.82|3354.32|3356.82|3355.32|3352.82|3351.32|5348
1598364000000|2020-08-25 14:00:00|3354.82|3353.32|3352.82|3351.32|3355.82|3354.32|3350.82|3349.32|6528
1598364300000|2020-08-25 14:05:00|3353.82|3352.32|3345.82|3344.32|3353.82|3352.32|3345.82|3344.32|7898
1598364600000|2020-08-25 14:10:00|3345.44|3343.94|3340.44|3338.94|3345.44|3343.94|3339.44|3337.94|8144
1598364900000|2020-08-25 14:15:00|3341.44|3339.94|3351.44|3349.94|3351.44|3349.94|3341.44|3339.94|8922
1598365200000|2020-08-25 14:20:00|3350.44|3348.94|3345.44|3343.94|3350.44|3348.94|3345.44|3343.94|5622
1598365500000|2020-08-25 14:25:00|3344.44|3342.94|3344.44|3342.94|3345.44|3343.94|3338.44|3336.94|7458
1598365800000|2020-08-25 14:30:00|3343.44|3341.94|3337.94|3336.44|3343.44|3341.94|3337.44|3335.94|12416
1598366100000|2020-08-25 14:35:00|3337.44|3335.94|3342.44|3340.94|3343.44|3341.94|3337.44|3335.94|8096
1598366400000|2020-08-25 14:40:00|3341.44|3339.94|3338.44|3336.94|3341.44|3339.94|3337.44|3335.94|7010
1598366700000|2020-08-25 14:45:00|3337.44|3335.94|3335.44|3333.94|3342.44|3340.94|3335.44|3333.94|9460
1598367000000|2020-08-25 14:50:00|3334.44|3332.94|3333.44|3331.94|3335.44|3333.94|3332.44|3330.94|9339
1598367300000|2020-08-25 14:55:00|3332.44|3330.94|3337.44|3335.94|3338.44|3336.94|3330.44|3328.94|7196
1598367600000|2020-08-25 15:00:00|3336.44|3334.94|3340.44|3338.94|3340.44|3338.94|3335.44|3333.94|10149
1598367900000|2020-08-25 15:05:00|3339.44|3337.94|3339.44|3337.94|3340.44|3338.94|3338.44|3336.94|3249
1598368200000|2020-08-25 15:10:00|3338.44|3336.94|3340.44|3338.94|3341.44|3339.94|3337.44|3335.94|7611
1598368500000|2020-08-25 15:15:00|3339.44|3337.94|3337.44|3335.94|3340.44|3338.94|3337.44|3335.94|5773
1598368800000|2020-08-25 15:20:00|3336.44|3334.94|3335.44|3333.94|3336.44|3334.94|3333.44|3331.94|12115
1598369100000|2020-08-25 15:25:00|3334.44|3332.94|3334.44|3332.94|3335.44|3333.94|3332.44|3330.94|15485
1598369400000|2020-08-25 15:30:00|3333.44|3331.94|3331.44|3329.94|3334.44|3332.94|3331.44|3329.94|42615
1598369700000|2020-08-25 15:35:00|3330.44|3328.94|3327.44|3325.94|3331.44|3329.94|3327.44|3325.94|29280
1598370000000|2020-08-25 15:40:00|3326.44|3324.94|3324.44|3322.94|3328.44|3326.94|3323.44|3321.94|12217
1598370300000|2020-08-25 15:45:00|3323.44|3321.94|3324.44|3322.94|3324.44|3322.94|3322.44|3320.94|5640
1598370600000|2020-08-25 15:50:00|3325.44|3323.94|3323.44|3321.94|3326.44|3324.94|3323.44|3321.94|2949
1598370900000|2020-08-25 15:55:00|3324.44|3322.94|3322.44|3320.94|3325.44|3323.94|3322.44|3320.94|4106
1598371200000|2020-08-25 16:00:00|3323.44|3321.94|3321.44|3319.94|3323.44|3321.94|3321.44|3319.94|2714
1598371500000|2020-08-25 16:05:00|3322.44|3320.94|3323.44|3321.94|3323.44|3321.94|3320.44|3318.94|1863
1598371800000|2020-08-25 16:10:00|3322.44|3320.94|3318.44|3316.94|3322.44|3320.94|3317.44|3315.94|5897
1598372100000|2020-08-25 16:15:00|3317.44|3315.94|3320.44|3318.94|3320.44|3318.94|3317.44|3315.94|11555
1598372400000|2020-08-25 16:20:00|3319.44|3317.94|3321.44|3319.94|3321.44|3319.94|3319.44|3317.94|2839
1598372700000|2020-08-25 16:25:00|3322.44|3320.94|3321.44|3319.94|3323.44|3321.94|3321.44|3319.94|1676
1598373000000|2020-08-25 16:30:00|3322.44|3320.94|3323.44|3321.94|3323.94|3322.44|3321.44|3319.94|1081
1598373300000|2020-08-25 16:35:00|3324.44|3322.94|3324.44|3322.94|3324.44|3322.94|3323.44|3321.94|1035
1598373600000|2020-08-25 16:40:00|3323.44|3321.94|3323.44|3321.94|3323.44|3321.94|3322.44|3320.94|2337
1598373900000|2020-08-25 16:45:00|3322.44|3320.94|3321.44|3319.94|3322.44|3320.94|3321.44|3319.94|1223
1598374200000|2020-08-25 16:50:00|3320.44|3318.94|3320.44|3318.94|3321.44|3319.94|3320.44|3318.94|1863
1598374500000|2020-08-25 16:55:00|3321.44|3319.94|3322.44|3320.94|3323.44|3321.94|3320.44|3318.94|1533
1598374800000|2020-08-25 17:00:00|3321.44|3319.94|3322.44|3320.94|3323.44|3321.94|3321.44|3319.94|1583
1598375100000|2020-08-25 17:05:00|3321.44|3319.94|3325.44|3323.94|3325.44|3323.94|3321.44|3319.94|1163
1598375400000|2020-08-25 17:10:00|3324.44|3322.94|3325.44|3323.94|3326.44|3324.94|3323.44|3321.94|1770
1598375700000|2020-08-25 17:15:00|3326.44|3324.94|3327.44|3325.94|3327.44|3325.94|3325.44|3323.94|1154
1598376000000|2020-08-25 17:20:00|3326.44|3324.94|3327.44|3325.94|3327.44|3325.94|3326.44|3324.94|342
1598376300000|2020-08-25 17:25:00|3328.44|3326.94|3325.44|3323.94|3328.44|3326.94|3325.44|3323.94|1066
1598376600000|2020-08-25 17:30:00|3326.44|3324.94|3326.44|3324.94|3326.44|3324.94|3325.44|3323.94|261
1598376900000|2020-08-25 17:35:00|||||||||94
1598377200000|2020-08-25 17:40:00|3325.44|3323.94|3327.44|3325.94|3328.44|3326.94|3325.44|3323.94|1746
1598377500000|2020-08-25 17:45:00|3326.44|3324.94|3326.44|3324.94|3327.44|3325.94|3326.44|3324.94|837
1598377800000|2020-08-25 17:50:00|3326.94|3325.44|3325.44|3323.94|3327.44|3325.94|3324.44|3322.94|864
1598378100000|2020-08-25 17:55:00|3325.94|3324.44|3325.44|3323.94|3326.44|3324.94|3324.44|3322.94|943
1598378400000|2020-08-25 18:00:00|3324.94|3323.44|3325.44|3323.94|3325.44|3323.94|3324.44|3322.94|670
1598378700000|2020-08-25 18:05:00|3324.44|3322.94|3325.44|3323.94|3325.44|3323.94|3324.44|3322.94|284
1598379000000|2020-08-25 18:10:00|3326.44|3324.94|3325.44|3323.94|3327.44|3325.94|3325.44|3323.94|584
1598379300000|2020-08-25 18:15:00|3324.44|3322.94|3326.44|3324.94|3326.44|3324.94|3321.44|3319.94|3242
1598379600000|2020-08-25 18:20:00|3327.44|3325.94|3327.44|3325.94|3327.44|3325.94|3327.44|3325.94|201
1598379900000|2020-08-25 18:25:00|3328.44|3326.94|3328.44|3326.94|3328.44|3326.94|3328.44|3326.94|420
1598380200000|2020-08-25 18:30:00|3327.44|3325.94|3328.44|3326.94|3328.44|3326.94|3327.44|3325.94|455
1598380500000|2020-08-25 18:35:00|3327.94|3326.44|3327.44|3325.94|3328.44|3326.94|3327.44|3325.94|468
1598380800000|2020-08-25 18:40:00|3328.44|3326.94|3328.44|3326.94|3330.44|3328.94|3328.44|3326.94|1854
1598381100000|2020-08-25 18:45:00|3329.44|3327.94|3329.44|3327.94|3330.44|3328.94|3329.44|3327.94|553
1598381400000|2020-08-25 18:50:00|3328.44|3326.94|3329.44|3327.94|3329.44|3327.94|3328.44|3326.94|172
1598381700000|2020-08-25 18:55:00|3328.44|3326.94|3330.44|3328.94|3330.44|3328.94|3328.44|3326.94|509
1598382000000|2020-08-25 19:00:00|3329.44|3327.94|3328.44|3326.94|3329.44|3327.94|3328.44|3326.94|458
1598382300000|2020-08-25 19:05:00|3327.44|3325.94|3329.44|3327.94|3330.44|3328.94|3327.44|3325.94|627
1598382600000|2020-08-25 19:10:00|3330.44|3328.94|3331.44|3329.94|3331.44|3329.94|3329.94|3328.44|397
1598382900000|2020-08-25 19:15:00|3332.44|3330.94|3332.44|3330.94|3333.44|3331.94|3331.44|3329.94|1108
1598383200000|2020-08-25 19:20:00|3331.44|3329.94|3332.44|3330.94|3332.44|3330.94|3331.44|3329.94|467
1598383500000|2020-08-25 19:25:00|3333.44|3331.94|3333.44|3331.94|3333.44|3331.94|3332.44|3330.94|654
1598383800000|2020-08-25 19:30:00|3334.44|3332.94|3335.44|3333.94|3335.44|3333.94|3333.44|3331.94|1055
1598384100000|2020-08-25 19:35:00|||||||||1164
1598384400000|2020-08-25 19:40:00|3336.44|3334.94|3336.44|3334.94|3336.44|3334.94|3335.44|3333.94|1735
1598384700000|2020-08-25 19:45:00|3337.44|3335.94|3338.44|3336.94|3338.44|3336.94|3337.44|3335.94|2652
1598385000000|2020-08-25 19:50:00|3337.44|3335.94|3338.44|3336.94|3339.44|3337.94|3337.44|3335.94|2845
1598385300000|2020-08-25 19:55:00|3337.44|3335.94|3339.44|3337.94|3339.44|3337.94|3336.44|3334.94|6854
1598385600000|2020-08-25 20:00:00|3339.19|3336.19|3340.89|3337.89|3340.89|3337.89|3339.19|3336.19|67
1598385900000|2020-08-25 20:05:00|3340.69|3337.69|3342.09|3339.09|3342.09|3339.09|3340.69|3337.69|0
1598386200000|2020-08-25 20:10:00|3341.89|3338.89|3341.79|3338.79|3342.49|3339.49|3341.19|3338.19|0
1598386500000|2020-08-25 20:15:00|3341.49|3338.49|3341.89|3338.89|3341.89|3338.89|3341.39|3338.39|0
1598386800000|2020-08-25 20:20:00|3341.79|3338.79|3341.99|3338.99|3342.09|3339.09|3341.79|3338.79|0
1598387100000|2020-08-25 20:25:00|3341.89|3338.89|3342.29|3339.29|3342.29|3339.29|3341.79|3338.79|0
1598387400000|2020-08-25 20:30:00|3342.49|3339.49|3342.99|3339.99|3343.19|3340.19|3341.99|3338.99|0
1598387700000|2020-08-25 20:35:00|3343.19|3340.19|3343.19|3340.19|3343.69|3340.69|3342.69|3339.69|0
1598388000000|2020-08-25 20:40:00|3343.49|3340.49|3343.49|3340.49|3343.69|3340.69|3343.19|3340.19|0
1598388300000|2020-08-25 20:45:00|3343.69|3340.69|3343.49|3340.49|3343.69|3340.69|3342.99|3339.99|0
1598388600000|2020-08-25 20:50:00|3343.69|3340.69|3343.19|3340.19|3344.19|3341.19|3343.19|3340.19|0
1598388900000|2020-08-25 20:55:00|3343.49|3340.49|3341.99|3338.99|3343.49|3340.49|3341.99|3338.99|0
1598389200000|2020-08-25 21:00:00|3341.89|3338.89|3341.69|3338.69|3342.09|3339.09|3341.59|3338.59|0
1598389500000|2020-08-25 21:05:00|3341.79|3338.79|3341.69|3338.69|3342.19|3339.19|3341.69|3338.69|0
1598389800000|2020-08-25 21:10:00|3341.99|3338.99|3341.69|3338.69|3341.99|3338.99|3341.69|3338.69|0
1598390100000|2020-08-25 21:15:00|3341.59|3338.59|3341.69|3338.69|3341.69|3338.69|3341.49|3338.49|0
1598390400000|2020-08-25 21:20:00|3341.49|3338.49|3341.39|3338.39|3341.49|3338.49|3341.39|3338.39|0
1598390700000|2020-08-25 21:25:00|3341.29|3338.29|3341.09|3338.09|3341.29|3338.29|3340.99|3337.99|0
1598391000000|2020-08-25 21:30:00|3341.29|3338.29|3341.39|3338.39|3341.69|3338.69|3341.29|3338.29|0
1598391600000|2020-08-25 21:40:00|3341.49|3338.49|3341.59|3338.59|3341.79|3338.79|3341.49|3338.49|0
1598392200000|2020-08-25 21:50:00|3341.69|3338.69|3341.59|3338.59|3341.69|3338.69|3341.59|3338.59|0
1598392500000|2020-08-25 21:55:00|3341.69|3338.69|3341.79|3338.79|3342.29|3339.29|3341.69|3338.69|0
1598392800000|2020-08-25 22:00:00|3342.99|3339.99|3342.29|3339.29|3342.99|3339.99|3342.09|3339.09|0
1598393100000|2020-08-25 22:05:00|3342.09|3339.09|3342.79|3339.79|3342.79|3339.79|3342.09|3339.09|0
1598393400000|2020-08-25 22:10:00|3343.09|3340.09|3342.59|3339.59|3343.09|3340.09|3342.59|3339.59|0
1598393700000|2020-08-25 22:15:00|3342.79|3339.79|3343.29|3340.29|3343.29|3340.29|3342.79|3339.79|0
1598394000000|2020-08-25 22:20:00|3343.09|3340.09|3342.09|3339.09|3343.09|3340.09|3342.09|3339.09|0
1598394300000|2020-08-25 22:25:00|3342.19|3339.19|3341.59|3338.59|3342.29|3339.29|3341.59|3338.59|0
1598394600000|2020-08-25 22:30:00|3341.69|3338.69|3341.59|3338.59|3342.29|3339.29|3341.59|3338.59|0
1598394900000|2020-08-25 22:35:00|3341.89|3338.89|3341.39|3338.39|3341.89|3338.89|3341.39|3338.39|0
1598395200000|2020-08-25 22:40:00|3341.59|3338.59|3341.59|3338.59|3341.89|3338.89|3341.59|3338.59|0
1598395500000|2020-08-25 22:45:00|3341.89|3338.89|3342.09|3339.09|3342.09|3339.09|3341.89|3338.89|0
1598395800000|2020-08-25 22:50:00|3341.99|3338.99|3341.89|3338.89|3341.99|3338.99|3341.89|3338.89|0
1598396100000|2020-08-25 22:55:00|3342.09|3339.09|3342.09|3339.09|3342.29|3339.29|3341.89|3338.89|0
1598396400000|2020-08-25 23:00:00|3341.89|3338.89|3341.59|3338.59|3341.89|3338.89|3341.59|3338.59|0
1598396700000|2020-08-25 23:05:00|3341.89|3338.89|3342.29|3339.29|3342.29|3339.29|3341.59|3338.59|0
1598397000000|2020-08-25 23:10:00|3342.19|3339.19|3342.59|3339.59|3342.59|3339.59|3342.09|3339.09|0
1598397300000|2020-08-25 23:15:00|3342.29|3339.29|3342.09|3339.09|3342.29|3339.29|3342.09|3339.09|0
1598397600000|2020-08-25 23:20:00|3342.29|3339.29|3342.09|3339.09|3342.29|3339.29|3342.09|3339.09|0
1598397900000|2020-08-25 23:25:00|3342.29|3339.29|3343.09|3340.09|3343.09|3340.09|3342.09|3339.09|0
1598398200000|2020-08-25 23:30:00|3343.29|3340.29|3343.99|3340.99|3343.99|3340.99|3343.29|3340.29|0
1598398500000|2020-08-25 23:35:00|3344.29|3341.29|3343.99|3340.99|3344.29|3341.29|3343.79|3340.79|0
1598398800000|2020-08-25 23:40:00|3344.19|3341.19|3344.29|3341.29|3344.29|3341.29|3343.99|3340.99|0
1598399100000|2020-08-25 23:45:00|3344.49|3341.49|3344.49|3341.49|3344.49|3341.49|3343.79|3340.79|0
1598399400000|2020-08-25 23:50:00|3344.29|3341.29|3343.79|3340.79|3344.79|3341.79|3343.59|3340.59|0
1598399700000|2020-08-25 23:55:00|3343.59|3340.59|3343.09|3340.09|3343.79|3340.79|3342.79|3339.79|0
1598400000000|2020-08-26 00:00:00|3342.79|3339.79|3342.79|3339.79|3343.59|3340.59|3341.29|3338.29|0
1598400300000|2020-08-26 00:05:00|3342.59|3339.59|3344.29|3341.29|3344.49|3341.49|3342.59|3339.59|0
1598400600000|2020-08-26 00:10:00|3343.99|3340.99|3345.29|3342.29|3345.49|3342.49|3343.79|3340.79|0
1598400900000|2020-08-26 00:15:00|3344.99|3341.99|3342.69|3340.69|3344.99|3342.69|3341.69|3339.69|1629
1598401200000|2020-08-26 00:20:00|3343.19|3341.19|3341.69|3339.69|3343.69|3341.69|3341.69|3339.69|343
1598401500000|2020-08-26 00:25:00|3342.69|3340.69|3342.69|3340.69|3342.69|3340.69|3341.69|3339.69|624
1598401800000|2020-08-26 00:30:00|3343.19|3341.19|3342.69|3340.69|3343.69|3341.69|3342.69|3340.69|286
1598402100000|2020-08-26 00:35:00|3341.69|3339.69|3341.19|3339.19|3341.69|3339.69|3340.19|3338.19|511
1598402400000|2020-08-26 00:40:00|3341.69|3339.69|3341.69|3339.69|3341.69|3339.69|3339.69|3337.69|180
1598402700000|2020-08-26 00:45:00|3340.69|3338.69|3340.69|3338.69|3341.69|3339.69|3340.69|3338.69|177
1598403000000|2020-08-26 00:50:00|3340.19|3338.19|3339.69|3337.69|3340.69|3338.69|3339.69|3337.69|127
1598403300000|2020-08-26 00:55:00|3340.19|3338.19|3340.69|3338.69|3340.69|3338.69|3339.69|3337.69|36
1598403600000|2020-08-26 01:00:00|3339.69|3337.69|3339.69|3337.69|3340.69|3338.69|3338.69|3336.69|331
1598403900000|2020-08-26 01:05:00|3340.19|3338.19|3338.69|3336.69|3340.69|3338.69|3338.69|3336.69|122
1598404200000|2020-08-26 01:10:00|3337.69|3335.69|3338.69|3336.69|3339.69|3337.69|3337.69|3335.69|318
1598404500000|2020-08-26 01:15:00|3337.69|3335.69|3334.69|3332.69|3338.69|3336.69|3334.19|3332.19|338
1598404800000|2020-08-26 01:20:00|3335.69|3333.69|3335.19|3333.19|3335.69|3333.69|3334.69|3332.69|314
1598405100000|2020-08-26 01:25:00|3334.69|3332.69|3337.69|3335.69|3337.69|3335.69|3334.69|3332.69|164
1598405400000|2020-08-26 01:30:00|3336.69|3334.69|3335.69|3333.69|3336.69|3334.69|3333.69|3331.69|431
1598405700000|2020-08-26 01:35:00|3336.69|3334.69|3337.19|3335.19|3338.69|3336.69|3336.69|3334.69|410
1598406000000|2020-08-26 01:40:00|3337.69|3335.69|3335.69|3333.69|3337.69|3335.69|3335.69|3333.69|235
1598406300000|2020-08-26 01:45:00|3336.19|3334.19|3338.69|3336.69|3338.69|3336.69|3335.69|3333.69|204
1598406600000|2020-08-26 01:50:00|3339.69|3337.69|3338.69|3336.69|3339.69|3337.69|3338.69|3336.69|216
1598406900000|2020-08-26 01:55:00|3337.69|3335.69|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|353
1598407200000|2020-08-26 02:00:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|256
1598407500000|2020-08-26 02:05:00|3337.19|3335.19|3334.69|3332.69|3337.69|3335.69|3334.69|3332.69|341
1598407800000|2020-08-26 02:10:00|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|201
1598408100000|2020-08-26 02:15:00|3334.69|3332.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|215
1598408400000|2020-08-26 02:20:00|3334.69|3332.69|3336.69|3334.69|3336.69|3334.69|3334.69|3332.69|307
1598408700000|2020-08-26 02:25:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|476
1598409000000|2020-08-26 02:30:00|3338.69|3336.69|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|292
1598409300000|2020-08-26 02:35:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|243
1598409600000|2020-08-26 02:40:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|79
1598410200000|2020-08-26 02:50:00|3338.69|3336.69|3336.69|3334.69|3338.69|3336.69|3336.69|3334.69|186
1598410500000|2020-08-26 02:55:00|3337.69|3335.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|49
1598410800000|2020-08-26 03:00:00|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|169
1598411100000|2020-08-26 03:05:00|3334.69|3332.69|3334.69|3332.69|3335.69|3333.69|3334.69|3332.69|371
1598411400000|2020-08-26 03:10:00|3335.69|3333.69|3336.69|3334.69|3336.69|3334.69|3335.69|3333.69|154
1598411700000|2020-08-26 03:15:00|3335.69|3333.69|3334.69|3332.69|3335.69|3333.69|3333.69|3331.69|398
1598412000000|2020-08-26 03:20:00|3335.69|3333.69|3333.69|3331.69|3335.69|3333.69|3333.69|3331.69|181
1598412300000|2020-08-26 03:25:00|3334.19|3332.19|3334.69|3332.69|3334.69|3332.69|3333.69|3331.69|242
1598412600000|2020-08-26 03:30:00|3333.69|3331.69|3335.69|3333.69|3335.69|3333.69|3333.69|3331.69|495
1598412900000|2020-08-26 03:35:00|3334.69|3332.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|128
1598413500000|2020-08-26 03:45:00|3336.69|3334.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|526
1598413800000|2020-08-26 03:50:00|3337.69|3335.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|217
1598414100000|2020-08-26 03:55:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|42
1598414400000|2020-08-26 04:00:00|||||||||85
1598414700000|2020-08-26 04:05:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|182
1598415000000|2020-08-26 04:10:00|||||||||6
1598415300000|2020-08-26 04:15:00|3336.69|3334.69|3336.69|3334.69|3337.19|3335.19|3336.69|3334.69|37
1598415900000|2020-08-26 04:25:00|||||||||2
1598416200000|2020-08-26 04:30:00|3337.69|3335.69|3338.69|3336.69|3338.69|3336.69|3337.69|3335.69|61
1598416500000|2020-08-26 04:35:00|3338.19|3336.19|3338.69|3336.69|3338.69|3336.69|3337.69|3335.69|150
1598417100000|2020-08-26 04:45:00|||||||||1
1598417400000|2020-08-26 04:50:00|||||||||1
1598417700000|2020-08-26 04:55:00|||||||||70
1598418000000|2020-08-26 05:00:00|3339.69|3337.69|3340.69|3338.69|3340.69|3338.69|3338.69|3336.69|531
1598418300000|2020-08-26 05:05:00|3341.19|3339.19|3340.69|3338.69|3341.19|3339.19|3340.69|3338.69|76
1598418600000|2020-08-26 05:10:00|3340.19|3338.19|3341.69|3339.69|3341.69|3339.69|3339.69|3337.69|230
1598418900000|2020-08-26 05:15:00|3340.69|3338.69|3340.69|3338.69|3340.69|3338.69|3339.69|3337.69|154
1598419200000|2020-08-26 05:20:00|3341.69|3339.69|3341.69|3339.69|3341.69|3339.69|3340.69|3338.69|181
1598419500000|2020-08-26 05:25:00|||||||||1
1598419800000|2020-08-26 05:30:00|3342.69|3340.69|3340.69|3338.69|3342.69|3340.69|3340.69|3338.69|494
1598420100000|2020-08-26 05:35:00|3339.69|3337.69|3338.69|3336.69|3339.69|3337.69|3338.69|3336.69|186
1598420400000|2020-08-26 05:40:00|3338.19|3336.19|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|361
1598420700000|2020-08-26 05:45:00|3336.69|3334.69|3338.69|3336.69|3338.69|3336.69|3336.69|3334.69|281
1598421000000|2020-08-26 05:50:00|3338.19|3336.19|3338.69|3336.69|3338.69|3336.69|3338.19|3336.19|154
1598421300000|2020-08-26 05:55:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|467
1598421600000|2020-08-26 06:00:00|3337.44|3335.94|3335.44|3333.94|3337.44|3335.94|3335.44|3333.94|1477
1598421900000|2020-08-26 06:05:00|3336.44|3334.94|3334.44|3332.94|3336.44|3334.94|3333.44|3331.94|1288
1598422200000|2020-08-26 06:10:00|3333.44|3331.94|3331.44|3329.94|3333.44|3331.94|3330.44|3328.94|1796
1598422500000|2020-08-26 06:15:00|3332.44|3330.94|3331.44|3329.94|3332.44|3330.94|3330.44|3328.94|606
1598422800000|2020-08-26 06:20:00|3330.94|3329.44|3332.44|3330.94|3332.44|3330.94|3330.44|3328.94|341
1598423100000|2020-08-26 06:25:00|3331.44|3329.94|3332.44|3330.94|3332.44|3330.94|3331.44|3329.94|625
1598423400000|2020-08-26 06:30:00|3333.44|3331.94|3336.44|3334.94|3336.44|3334.94|3333.44|3331.94|1425
1598423700000|2020-08-26 06:35:00|3335.94|3334.44|3334.44|3332.94|3336.44|3334.94|3333.44|3331.94|1059
1598424000000|2020-08-26 06:40:00|3333.44|3331.94|3337.44|3335.94|3337.44|3335.94|3333.44|3331.94|1224
1598424300000|2020-08-26 06:45:00|3336.44|3334.94|3334.44|3332.94|3337.44|3335.94|3334.44|3332.94|2032
1598424600000|2020-08-26 06:50:00|3335.44|3333.94|3333.44|3331.94|3335.44|3333.94|3333.44|3331.94|717
1598424900000|2020-08-26 06:55:00|3332.44|3330.94|3329.44|3327.94|3333.44|3331.94|3329.44|3327.94|3092
1598425200000|2020-08-26 07:00:00|3328.44|3326.94|3318.44|3316.94|3329.44|3327.94|3315.44|3313.94|19954
1598425500000|2020-08-26 07:05:00|3317.44|3315.94|3327.44|3325.94|3328.44|3326.94|3315.44|3313.94|10381
1598425800000|2020-08-26 07:10:00|3326.44|3324.94|3334.44|3332.94|3335.44|3333.94|3326.44|3324.94|8645
1598426100000|2020-08-26 07:15:00|3335.44|3333.94|3337.44|3335.94|3338.44|3336.94|3331.44|3329.94|6966
1598426400000|2020-08-26 07:20:00|3338.44|3336.94|3339.44|3337.94|3340.44|3338.94|3335.44|3333.94|4648
1598426700000|2020-08-26 07:25:00|3338.44|3336.94|3337.44|3335.94|3340.44|3338.94|3337.44|3335.94|3308
1598427000000|2020-08-26 07:30:00|3336.94|3335.44|3336.44|3334.94|3338.44|3336.94|3334.44|3332.94|4655
1598427300000|2020-08-26 07:35:00|3337.44|3335.94|3336.44|3334.94|3338.44|3336.94|3334.44|3332.94|5193
1598427600000|2020-08-26 07:40:00|3336.36|3334.86|3338.36|3336.86|3339.36|3337.86|3335.36|3333.86|2256
1598427900000|2020-08-26 07:45:00|3339.36|3337.86|3339.36|3337.86|3343.36|3341.86|3338.36|3336.86|3262
1598428200000|2020-08-26 07:50:00|3340.36|3338.86|3337.36|3335.86|3340.36|3338.86|3337.36|3335.86|4792
1598428500000|2020-08-26 07:55:00|3336.36|3334.86|3336.36|3334.86|3338.36|3336.86|3336.36|3334.86|2741
1598428800000|2020-08-26 08:00:00|3337.36|3335.86|3333.36|3331.86|3339.36|3337.86|3333.36|3331.86|1778
1598429100000|2020-08-26 08:05:00|3332.36|3330.86|3329.36|3327.86|3333.36|3331.86|3328.36|3326.86|5128
1598429400000|2020-08-26 08:10:00|3328.36|3326.86|3330.36|3328.86|3330.36|3328.86|3327.36|3325.86|6994
1598429700000|2020-08-26 08:15:00|3331.36|3329.86|3336.36|3334.86|3336.36|3334.86|3330.36|3328.86|5671
1598430000000|2020-08-26 08:20:00|3337.36|3335.86|3336.36|3334.86|3340.36|3338.86|3336.36|3334.86|2459
1598430300000|2020-08-26 08:25:00|3335.36|3333.86|3336.36|3334.86|3337.36|3335.86|3335.36|3333.86|795
1598430600000|2020-08-26 08:30:00|3337.36|3335.86|3337.36|3335.86|3339.36|3337.86|3336.36|3334.86|1266
1598430900000|2020-08-26 08:35:00|3338.36|3336.86|3344.36|3342.86|3345.36|3343.86|3338.36|3336.86|5022
1598431200000|2020-08-26 08:40:00|3345.36|3343.86|3345.36|3343.86|3347.36|3345.86|3344.36|3342.86|5818
1598431500000|2020-08-26 08:45:00|3344.36|3342.86|3340.86|3339.36|3345.36|3343.86|3340.36|3338.86|2272
1598431800000|2020-08-26 08:50:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6692
1598432100000|2020-08-26 08:55:00|3343.36|3341.86|3342.36|3340.86|3343.36|3341.86|3341.36|3339.86|5516
1598432400000|2020-08-26 09:00:00|3341.86|3340.36|3343.36|3341.86|3344.36|3342.86|3341.86|3340.36|1835
1598432700000|2020-08-26 09:05:00|3342.86|3341.36|3344.36|3342.86|3346.36|3344.86|3342.86|3341.36|2586
1598433000000|2020-08-26 09:10:00|3343.36|3341.86|3344.36|3342.86|3344.36|3342.86|3342.36|3340.86|3262
1598433300000|2020-08-26 09:15:00|3345.36|3343.86|3347.36|3345.86|3348.36|3346.86|3344.36|3342.86|2632
1598433600000|2020-08-26 09:20:00|3347.86|3346.36|3350.36|3348.86|3351.36|3349.86|3347.36|3345.86|3903
1598433900000|2020-08-26 09:25:00|3349.36|3347.86|3346.36|3344.86|3349.36|3347.86|3345.36|3343.86|2472
1598434200000|2020-08-26 09:30:00|3345.36|3343.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|1628
1598434500000|2020-08-26 09:35:00|3342.36|3340.86|3340.36|3338.86|3342.36|3340.86|3339.36|3337.86|3278
1598434800000|2020-08-26 09:40:00|3341.36|3339.86|3340.36|3338.86|3342.36|3340.86|3339.36|3337.86|1053
1598435100000|2020-08-26 09:45:00|3341.36|3339.86|3338.36|3336.86|3341.36|3339.86|3338.36|3336.86|2170
1598435400000|2020-08-26 09:50:00|3338.86|3337.36|3337.36|3335.86|3339.36|3337.86|3336.36|3334.86|2838
1598435700000|2020-08-26 09:55:00|3338.36|3336.86|3338.36|3336.86|3339.36|3337.86|3336.36|3334.86|4322
1598436000000|2020-08-26 10:00:00|3339.36|3337.86|3340.36|3338.86|3341.36|3339.86|3338.36|3336.86|3858
1598436300000|2020-08-26 10:05:00|3341.36|3339.86|3340.36|3338.86|3341.36|3339.86|3339.36|3337.86|2189
1598436600000|2020-08-26 10:10:00|3339.36|3337.86|3338.36|3336.86|3340.36|3338.86|3338.36|3336.86|3645
1598436900000|2020-08-26 10:15:00|3337.36|3335.86|3339.36|3337.86|3340.36|3338.86|3337.36|3335.86|1382
1598437200000|2020-08-26 10:20:00|3338.36|3336.86|3337.36|3335.86|3338.36|3336.86|3337.36|3335.86|1077
1598437500000|2020-08-26 10:25:00|3338.36|3336.86|3338.36|3336.86|3338.36|3336.86|3337.36|3335.86|1073
1598437800000|2020-08-26 10:30:00|3337.36|3335.86|3337.36|3335.86|3339.36|3337.86|3337.36|3335.86|1481
1598438100000|2020-08-26 10:35:00|3338.36|3336.86|3342.36|3340.86|3342.36|3340.86|3337.36|3335.86|2107
1598438400000|2020-08-26 10:40:00|3341.36|3339.86|3341.36|3339.86|3343.36|3341.86|3340.36|3338.86|1308
1598438700000|2020-08-26 10:45:00|3342.36|3340.86|3342.36|3340.86|3342.36|3340.86|3340.36|3338.86|1059
1598439000000|2020-08-26 10:50:00|3343.36|3341.86|3343.36|3341.86|3343.36|3341.86|3342.36|3340.86|1205
1598439300000|2020-08-26 10:55:00|3342.36|3340.86|3343.36|3341.86|3343.36|3341.86|3342.36|3340.86|2153
1598439600000|2020-08-26 11:00:00|3342.36|3340.86|3340.36|3338.86|3343.36|3341.86|3340.36|3338.86|1362
1598439900000|2020-08-26 11:05:00|3339.36|3337.86|3339.36|3337.86|3340.36|3338.86|3338.36|3336.86|1914
1598440200000|2020-08-26 11:10:00|3338.36|3336.86|3341.36|3339.86|3341.36|3339.86|3337.36|3335.86|1337
1598440500000|2020-08-26 11:15:00|3340.36|3338.86|3341.36|3339.86|3342.36|3340.86|3340.36|3338.86|1139
1598440800000|2020-08-26 11:20:00|3342.36|3340.86|3343.36|3341.86|3343.36|3341.86|3341.36|3339.86|1041
1598441100000|2020-08-26 11:25:00|3342.36|3340.86|3341.36|3339.86|3342.36|3340.86|3341.36|3339.86|1746
1598441400000|2020-08-26 11:30:00|3342.36|3340.86|3342.36|3340.86|3343.36|3341.86|3341.36|3339.86|1153
1598441700000|2020-08-26 11:35:00|3341.36|3339.86|3341.36|3339.86|3342.36|3340.86|3341.36|3339.86|1257
1598442000000|2020-08-26 11:40:00|3341.77|3340.27|3341.77|3340.27|3342.77|3341.27|3340.77|3339.27|1639
1598442300000|2020-08-26 11:45:00|3340.77|3339.27|3339.77|3338.27|3341.77|3340.27|3339.77|3338.27|962
1598442600000|2020-08-26 11:50:00|3338.77|3337.27|3336.77|3335.27|3338.77|3337.27|3336.77|3335.27|2303
1598442900000|2020-08-26 11:55:00|3335.77|3334.27|3335.77|3334.27|3335.77|3334.27|3334.77|3333.27|952
1598443200000|2020-08-26 12:00:00|3334.77|3333.27|3333.77|3332.27|3335.77|3334.27|3332.77|3331.27|6692
1598443500000|2020-08-26 12:05:00|3332.77|3331.27|3335.77|3334.27|3336.77|3335.27|3332.77|3331.27|3067
1598443800000|2020-08-26 12:10:00|3336.77|3335.27|3335.77|3334.27|3336.77|3335.27|3334.77|3333.27|2896
1598444100000|2020-08-26 12:15:00|3336.77|3335.27|3339.77|3338.27|3339.77|3338.27|3336.77|3335.27|1856
1598444400000|2020-08-26 12:20:00|3338.77|3337.27|3342.77|3341.27|3342.77|3341.27|3338.77|3337.27|8066
1598444700000|2020-08-26 12:25:00|3341.77|3340.27|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|1970
1598445000000|2020-08-26 12:30:00|3343.27|3341.77|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|2091
1598445300000|2020-08-26 12:35:00|3343.77|3342.27|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|1516
1598445600000|2020-08-26 12:40:00|3343.77|3342.27|3341.77|3340.27|3343.77|3342.27|3341.77|3340.27|1331
1598445900000|2020-08-26 12:45:00|3342.77|3341.27|3342.77|3341.27|3342.77|3341.27|3340.77|3339.27|5413
1598446200000|2020-08-26 12:50:00|3343.77|3342.27|3343.77|3342.27|3344.77|3343.27|3343.77|3342.27|2867
1598446500000|2020-08-26 12:55:00|3344.77|3343.27|3343.77|3342.27|3344.77|3343.27|3343.77|3342.27|3178
1598446800000|2020-08-26 13:00:00|3344.77|3343.27|3343.77|3342.27|3345.77|3344.27|3341.77|3340.27|3442
1598447100000|2020-08-26 13:05:00|3344.77|3343.27|3347.77|3346.27|3347.77|3346.27|3344.77|3343.27|2052
1598447400000|2020-08-26 13:10:00|3348.77|3347.27|3348.77|3347.27|3348.77|3347.27|3347.77|3346.27|1438
1598447700000|2020-08-26 13:15:00|3349.77|3348.27|3352.77|3351.27|3352.77|3351.27|3348.77|3347.27|2855
1598448000000|2020-08-26 13:20:00|3351.77|3350.27|3348.77|3347.27|3352.77|3351.27|3348.77|3347.27|4152
1598448300000|2020-08-26 13:25:00|3348.27|3346.77|3346.77|3345.27|3348.27|3346.77|3346.77|3345.27|3466
1598448600000|2020-08-26 13:30:00|3347.77|3346.27|3344.77|3343.27|3347.77|3346.27|3342.77|3341.27|8153
1598448900000|2020-08-26 13:35:00|3344.27|3342.77|3342.77|3341.27|3344.77|3343.27|3341.77|3340.27|3543
1598449200000|2020-08-26 13:40:00|3343.77|3342.27|3338.77|3337.27|3343.77|3342.27|3338.77|3337.27|4501
1598449500000|2020-08-26 13:45:00|3337.77|3336.27|3340.77|3339.27|3341.77|3340.27|3337.77|3336.27|5521
1598449800000|2020-08-26 13:50:00|3341.77|3340.27|3339.77|3338.27|3341.77|3340.27|3339.77|3338.27|4568
1598450100000|2020-08-26 13:55:00|3341.77|3340.27|3344.77|3343.27|3345.77|3344.27|3340.77|3339.27|6066
1598450400000|2020-08-26 14:00:00|3345.77|3344.27|3342.77|3341.27|3345.77|3344.27|3341.77|3340.27|5513
1598450700000|2020-08-26 14:05:00|3343.77|3342.27|3348.77|3347.27|3348.77|3347.27|3342.77|3341.27|3899
1598451000000|2020-08-26 14:10:00|3348.72|3347.22|3347.72|3346.22|3349.72|3348.22|3346.72|3345.22|5364
1598451300000|2020-08-26 14:15:00|3348.72|3347.22|3347.72|3346.22|3349.72|3348.22|3345.72|3344.22|6133
1598451600000|2020-08-26 14:20:00|3346.72|3345.22|3345.72|3344.22|3347.72|3346.22|3345.72|3344.22|5767
1598451900000|2020-08-26 14:25:00|3344.72|3343.22|3345.72|3344.22|3346.72|3345.22|3343.72|3342.22|5242
1598452200000|2020-08-26 14:30:00|3346.72|3345.22|3345.72|3344.22|3347.72|3346.22|3344.72|3343.22|3333
1598452500000|2020-08-26 14:35:00|3346.72|3345.22|3346.72|3345.22|3348.72|3347.22|3346.72|3345.22|3214
1598452800000|2020-08-26 14:40:00|3345.72|3344.22|3348.72|3347.22|3349.72|3348.22|3345.72|3344.22|6642
1598453100000|2020-08-26 14:45:00|3349.22|3347.72|3350.72|3349.22|3350.72|3349.22|3347.72|3346.22|5107
1598453400000|2020-08-26 14:50:00|3349.72|3348.22|3345.72|3344.22|3350.72|3349.22|3345.72|3344.22|3847
1598453700000|2020-08-26 14:55:00|3344.72|3343.22|3344.72|3343.22|3346.72|3345.22|3344.72|3343.22|2640
1598454000000|2020-08-26 15:00:00|3345.72|3344.22|3346.72|3345.22|3346.72|3345.22|3344.72|3343.22|3927
1598454300000|2020-08-26 15:05:00|3345.72|3344.22|3346.72|3345.22|3346.72|3345.22|3344.72|3343.22|8449
1598454600000|2020-08-26 15:10:00|3347.72|3346.22|3348.72|3347.22|3349.72|3348.22|3346.72|3345.22|4981
1598454900000|2020-08-26 15:15:00|3349.22|3347.72|3348.72|3347.22|3350.72|3349.22|3348.72|3347.22|13274
1598455200000|2020-08-26 15:20:00|3349.72|3348.22|3355.72|3354.22|3355.72|3354.22|3349.72|3348.22|9121
1598455500000|2020-08-26 15:25:00|3356.72|3355.22|3356.72|3355.22|3358.72|3357.22|3355.72|3354.22|14977
1598455800000|2020-08-26 15:30:00|3357.72|3356.22|3357.72|3356.22|3358.72|3357.22|3354.72|3353.22|30994
1598456100000|2020-08-26 15:35:00|3356.72|3355.22|3359.72|3358.22|3359.72|3358.22|3356.72|3355.22|20754
1598456400000|2020-08-26 15:40:00|3358.72|3357.22|3360.72|3359.22|3360.72|3359.22|3358.72|3357.22|6836
1598456700000|2020-08-26 15:45:00|3359.72|3358.22|3359.72|3358.22|3359.72|3358.22|3358.72|3357.22|5064
1598457000000|2020-08-26 15:50:00|3360.72|3359.22|3359.72|3358.22|3360.72|3359.22|3358.72|3357.22|2908
1598457300000|2020-08-26 15:55:00|||||||||604
1598457600000|2020-08-26 16:00:00|3360.72|3359.22|3360.72|3359.22|3360.72|3359.22|3359.72|3358.22|2192
1598457900000|2020-08-26 16:05:00|3361.72|3360.22|3362.72|3361.22|3362.72|3361.22|3361.72|3360.22|3047
1598458200000|2020-08-26 16:10:00|3363.72|3362.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|2962
1598458500000|2020-08-26 16:15:00|3361.72|3360.22|3364.72|3363.22|3364.72|3363.22|3361.72|3360.22|2234
1598458800000|2020-08-26 16:20:00|3365.72|3364.22|3362.72|3361.22|3365.72|3364.22|3361.72|3360.22|4134
1598459100000|2020-08-26 16:25:00|3363.22|3361.72|3363.72|3362.22|3363.72|3362.22|3363.22|3361.72|1148
1598459400000|2020-08-26 16:30:00|3362.72|3361.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|1375
1598459700000|2020-08-26 16:35:00|3361.72|3360.22|3359.72|3358.22|3361.72|3360.22|3359.72|3358.22|1426
1598460000000|2020-08-26 16:40:00|3360.72|3359.22|3359.72|3358.22|3361.72|3360.22|3359.72|3358.22|1133
1598460300000|2020-08-26 16:45:00|3360.72|3359.22|3361.72|3360.22|3361.72|3360.22|3359.72|3358.22|1312
1598460600000|2020-08-26 16:50:00|3362.72|3361.22|3363.72|3362.22|3363.72|3362.22|3361.72|3360.22|1162
1598460900000|2020-08-26 16:55:00|3362.72|3361.22|3361.72|3360.22|3362.72|3361.22|3361.72|3360.22|467
1598461200000|2020-08-26 17:00:00|3362.72|3361.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|2186
1598461500000|2020-08-26 17:05:00|3362.22|3360.72|3361.72|3360.22|3362.72|3361.22|3361.72|3360.22|1444
1598461800000|2020-08-26 17:10:00|3362.72|3361.22|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|1035
1598462100000|2020-08-26 17:15:00|3359.72|3358.22|3360.72|3359.22|3360.72|3359.22|3359.72|3358.22|1695
1598462400000|2020-08-26 17:20:00|3359.72|3358.22|3360.72|3359.22|3360.72|3359.22|3358.72|3357.22|844
1598462700000|2020-08-26 17:25:00|3359.72|3358.22|3361.72|3360.22|3361.72|3360.22|3359.72|3358.22|1534
1598463000000|2020-08-26 17:30:00|3360.72|3359.22|3360.72|3359.22|3361.72|3360.22|3360.72|3359.22|464
1598463300000|2020-08-26 17:35:00|3361.72|3360.22|3362.72|3361.22|3362.72|3361.22|3360.72|3359.22|448
1598463600000|2020-08-26 17:40:00|3362.22|3360.72|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|616
1598463900000|2020-08-26 17:45:00|3361.72|3360.22|3361.72|3360.22|3361.72|3360.22|3360.72|3359.22|511
1598464200000|2020-08-26 17:50:00|3362.72|3361.22|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|356
1598464500000|2020-08-26 17:55:00|3361.72|3360.22|3361.72|3360.22|3361.72|3360.22|3360.72|3359.22|552
1598464800000|2020-08-26 18:00:00|3362.72|3361.22|3365.72|3364.22|3365.72|3364.22|3361.72|3360.22|1317
1598465100000|2020-08-26 18:05:00|3364.72|3363.22|3365.72|3364.22|3365.72|3364.22|3364.72|3363.22|493
1598465400000|2020-08-26 18:10:00|3364.72|3363.22|3364.72|3363.22|3365.72|3364.22|3364.72|3363.22|535
1598465700000|2020-08-26 18:15:00|3365.22|3363.72|3365.72|3364.22|3366.72|3365.22|3364.72|3363.22|765
1598466000000|2020-08-26 18:20:00|3366.72|3365.22|3367.72|3366.22|3367.72|3366.22|3366.72|3365.22|469
1598466300000|2020-08-26 18:25:00|3368.72|3367.22|3366.72|3365.22|3368.72|3367.22|3366.72|3365.22|671
1598466600000|2020-08-26 18:30:00|3367.72|3366.22|3365.72|3364.22|3367.72|3366.22|3364.72|3363.22|729
1598466900000|2020-08-26 18:35:00|3366.72|3365.22|3361.72|3360.22|3366.72|3365.22|3359.72|3358.22|2806
1598467200000|2020-08-26 18:40:00|3362.22|3360.72|3359.72|3358.22|3364.72|3363.22|3359.72|3358.22|1163
1598467500000|2020-08-26 18:45:00|3360.22|3358.72|3362.72|3361.22|3362.72|3361.22|3359.72|3358.22|734
1598467800000|2020-08-26 18:50:00|3363.72|3362.22|3361.72|3360.22|3363.72|3362.22|3361.72|3360.22|345
1598468100000|2020-08-26 18:55:00|3361.22|3359.72|3359.72|3358.22|3361.72|3360.22|3358.72|3357.22|755
1598468400000|2020-08-26 19:00:00|3358.72|3357.22|3358.72|3357.22|3359.72|3358.22|3357.22|3355.72|1176
1598468700000|2020-08-26 19:05:00|3359.72|3358.22|3363.72|3362.22|3365.72|3364.22|3358.72|3357.22|1464
1598469000000|2020-08-26 19:10:00|3364.72|3363.22|3365.72|3364.22|3365.72|3364.22|3363.72|3362.22|484
1598469300000|2020-08-26 19:15:00|3364.72|3363.22|3363.72|3362.22|3365.72|3364.22|3362.72|3361.22|744
1598469600000|2020-08-26 19:20:00|3362.72|3361.22|3364.72|3363.22|3364.72|3363.22|3361.72|3360.22|1157
1598469900000|2020-08-26 19:25:00|3365.72|3364.22|3365.72|3364.22|3366.72|3365.22|3364.72|3363.22|396
1598470200000|2020-08-26 19:30:00|3366.72|3365.22|3362.72|3361.22|3366.72|3365.22|3362.72|3361.22|817
1598470500000|2020-08-26 19:35:00|3363.22|3361.72|3363.72|3362.22|3365.72|3364.22|3362.72|3361.22|1151
1598470800000|2020-08-26 19:40:00|3363.22|3361.72|3363.72|3362.22|3364.72|3363.22|3362.72|3361.22|1008
1598471100000|2020-08-26 19:45:00|3364.72|3363.22|3365.72|3364.22|3366.72|3365.22|3363.72|3362.22|1170
1598471400000|2020-08-26 19:50:00|3366.22|3364.72|3363.72|3362.22|3366.72|3365.22|3362.72|3361.22|2134
1598471700000|2020-08-26 19:55:00|3362.72|3361.22|3365.22|3363.72|3365.72|3364.22|3362.72|3361.22|3023
1598472000000|2020-08-26 20:00:00|3364.97|3361.97|3365.67|3362.67|3365.67|3362.67|3361.87|3358.87|122
1598472300000|2020-08-26 20:05:00|3365.47|3362.47|3367.87|3364.87|3367.87|3364.87|3365.47|3362.47|0
1598472600000|2020-08-26 20:10:00|3367.67|3364.67|3369.97|3366.97|3370.57|3367.57|3367.37|3364.37|0
1598472900000|2020-08-26 20:15:00|3369.87|3366.87|3369.37|3366.37|3370.17|3367.17|3369.37|3366.37|0
1598473200000|2020-08-26 20:20:00|3369.27|3366.27|3369.27|3366.27|3369.47|3366.47|3369.17|3366.17|0
1598473500000|2020-08-26 20:25:00|3369.37|3366.37|3369.27|3366.27|3369.47|3366.47|3368.87|3365.87|0
1598473800000|2020-08-26 20:30:00|3369.67|3366.67|3371.87|3368.87|3373.07|3370.07|3369.67|3366.67|0
1598474100000|2020-08-26 20:35:00|3371.67|3368.67|3371.37|3368.37|3371.67|3368.67|3370.17|3367.17|0
1598474400000|2020-08-26 20:40:00|3371.17|3368.17|3370.17|3367.17|3372.07|3369.07|3369.67|3366.67|0
1598474700000|2020-08-26 20:45:00|3370.37|3367.37|3370.87|3367.87|3371.17|3368.17|3370.17|3367.17|0
1598475000000|2020-08-26 20:50:00|3370.67|3367.67|3369.97|3366.97|3370.87|3367.87|3369.67|3366.67|0
1598475300000|2020-08-26 20:55:00|3369.67|3366.67|3369.87|3366.87|3370.17|3367.17|3369.47|3366.47|0
1598475600000|2020-08-26 21:00:00|3369.77|3366.77|3369.67|3366.67|3369.77|3366.77|3369.57|3366.57|0
1598475900000|2020-08-26 21:05:00|3369.47|3366.47|3369.57|3366.57|3369.67|3366.67|3369.47|3366.47|0
1598476200000|2020-08-26 21:10:00|3369.47|3366.47|3369.17|3366.17|3369.67|3366.67|3369.17|3366.17|0
1598476500000|2020-08-26 21:15:00|3369.07|3366.07|3368.87|3365.87|3369.17|3366.17|3368.87|3365.87|0
1598476800000|2020-08-26 21:20:00|3368.97|3365.97|3368.97|3365.97|3368.97|3365.97|3368.97|3365.97|0
1598477100000|2020-08-26 21:25:00|3369.17|3366.17|3368.67|3365.67|3369.27|3366.27|3368.67|3365.67|0
1598477700000|2020-08-26 21:35:00|3368.57|3365.57|3368.57|3365.57|3368.67|3365.67|3368.57|3365.57|0
1598478000000|2020-08-26 21:40:00|3368.87|3365.87|3368.87|3365.87|3368.87|3365.87|3368.57|3365.57|0
1598478300000|2020-08-26 21:45:00|3368.77|3365.77|3368.57|3365.57|3368.77|3365.77|3368.57|3365.57|0
1598478600000|2020-08-26 21:50:00|3368.67|3365.67|3368.57|3365.57|3368.67|3365.67|3368.57|3365.57|0
1598478900000|2020-08-26 21:55:00|3368.67|3365.67|3368.97|3365.97|3368.97|3365.97|3368.67|3365.67|0
1598479200000|2020-08-26 22:00:00|3369.47|3366.47|3366.67|3363.67|3369.97|3366.97|3366.47|3363.47|0
1598479500000|2020-08-26 22:05:00|3366.87|3363.87|3365.67|3362.67|3367.17|3364.17|3365.47|3362.47|0
1598479800000|2020-08-26 22:10:00|3365.47|3362.47|3364.77|3361.77|3365.47|3362.47|3364.47|3361.47|0
1598480100000|2020-08-26 22:15:00|3364.97|3361.97|3365.67|3362.67|3366.47|3363.47|3364.77|3361.77|0
1598480400000|2020-08-26 22:20:00|3365.87|3362.87|3364.97|3361.97|3365.97|3362.97|3364.97|3361.97|0
1598480700000|2020-08-26 22:25:00|3365.27|3362.27|3364.97|3361.97|3365.67|3362.67|3364.97|3361.97|0
1598481000000|2020-08-26 22:30:00|3365.07|3362.07|3364.97|3361.97|3365.27|3362.27|3364.07|3361.07|0
1598481300000|2020-08-26 22:35:00|3364.77|3361.77|3366.17|3363.17|3366.67|3363.67|3364.47|3361.47|0
1598481600000|2020-08-26 22:40:00|3366.47|3363.47|3366.47|3363.47|3366.87|3363.87|3366.17|3363.17|0
1598481900000|2020-08-26 22:45:00|3366.27|3363.27|3365.47|3362.47|3366.27|3363.27|3365.27|3362.27|0
1598482200000|2020-08-26 22:50:00|3365.27|3362.27|3365.27|3362.27|3365.67|3362.67|3365.27|3362.27|0
1598482500000|2020-08-26 22:55:00|3365.07|3362.07|3365.47|3362.47|3365.47|3362.47|3364.77|3361.77|0
1598482800000|2020-08-26 23:00:00|3365.67|3362.67|3366.17|3363.17|3366.47|3363.47|3365.47|3362.47|0
1598483100000|2020-08-26 23:05:00|3366.47|3363.47|3366.17|3363.17|3366.47|3363.47|3365.47|3362.47|0
1598483400000|2020-08-26 23:10:00|3365.67|3362.67|3365.97|3362.97|3366.17|3363.17|3365.47|3362.47|0
1598483700000|2020-08-26 23:15:00|3365.67|3362.67|3365.47|3362.47|3365.67|3362.67|3365.27|3362.27|0
1598484000000|2020-08-26 23:20:00|3365.27|3362.27|3365.47|3362.47|3365.97|3362.97|3365.27|3362.27|0
1598484300000|2020-08-26 23:25:00|3365.57|3362.57|3365.47|3362.47|3365.67|3362.67|3365.47|3362.47|0
1598484600000|2020-08-26 23:30:00|3365.27|3362.27|3365.47|3362.47|3365.67|3362.67|3364.97|3361.97|0
1598484900000|2020-08-26 23:35:00|3365.57|3362.57|3364.97|3361.97|3365.67|3362.67|3364.77|3361.77|0
1598485200000|2020-08-26 23:40:00|3365.27|3362.27|3365.47|3362.47|3366.17|3363.17|3365.27|3362.27|0
1598485500000|2020-08-26 23:45:00|3365.37|3362.37|3365.47|3362.47|3365.47|3362.47|3365.27|3362.27|0
1598485800000|2020-08-26 23:50:00|3365.67|3362.67|3367.67|3364.67|3368.17|3365.17|3365.67|3362.67|0
1598486100000|2020-08-26 23:55:00|3367.37|3364.37|3367.17|3364.17|3367.67|3364.67|3366.47|3363.47|0
1598486400000|2020-08-27 00:00:00|3366.87|3363.87|3365.47|3362.47|3368.37|3365.37|3365.27|3362.27|0
1598486700000|2020-08-27 00:05:00|3365.67|3362.67|3364.77|3361.77|3365.97|3362.97|3364.07|3361.07|0
1598487000000|2020-08-27 00:10:00|3364.47|3361.47|3364.27|3361.27|3365.47|3362.47|3364.27|3361.27|0
1598487300000|2020-08-27 00:15:00|3364.47|3361.47|3359.97|3357.97|3364.47|3361.47|3358.97|3356.97|695
1598487600000|2020-08-27 00:20:00|3358.97|3356.97|3360.97|3358.97|3361.97|3359.97|3358.97|3356.97|146
1598487900000|2020-08-27 00:25:00|3361.47|3359.47|3359.97|3357.97|3361.97|3359.97|3359.97|3357.97|323
1598488200000|2020-08-27 00:30:00|3360.97|3358.97|3358.97|3356.97|3361.97|3359.97|3358.97|3356.97|210
1598488500000|2020-08-27 00:35:00|3359.97|3357.97|3359.97|3357.97|3361.97|3359.97|3358.97|3356.97|440
1598488800000|2020-08-27 00:40:00|3358.97|3356.97|3361.97|3359.97|3362.97|3360.97|3358.97|3356.97|292
1598489100000|2020-08-27 00:45:00|3360.97|3358.97|3361.97|3359.97|3361.97|3359.97|3359.97|3357.97|192
1598489400000|2020-08-27 00:50:00|3362.97|3360.97|3361.97|3359.97|3363.97|3361.97|3361.97|3359.97|274
1598489700000|2020-08-27 00:55:00|3362.97|3360.97|3362.97|3360.97|3364.47|3362.47|3361.97|3359.97|363
1598490000000|2020-08-27 01:00:00|3363.97|3361.97|3364.97|3362.97|3365.97|3363.97|3362.97|3360.97|416
1598490300000|2020-08-27 01:05:00|3363.97|3361.97|3363.97|3361.97|3364.47|3362.47|3362.97|3360.97|450
1598490600000|2020-08-27 01:10:00|3364.97|3362.97|3362.97|3360.97|3365.97|3363.97|3362.97|3360.97|475
1598490900000|2020-08-27 01:15:00|3363.97|3361.97|3360.97|3358.97|3363.97|3361.97|3359.97|3357.97|524
1598491200000|2020-08-27 01:20:00|||||||||36
1598491500000|2020-08-27 01:25:00|3361.97|3359.97|3362.97|3360.97|3363.97|3361.97|3361.97|3359.97|323
1598491800000|2020-08-27 01:30:00|3361.97|3359.97|3358.97|3356.97|3361.97|3359.97|3357.97|3355.97|830
1598492100000|2020-08-27 01:35:00|3357.97|3355.97|3354.97|3352.97|3358.97|3356.97|3353.97|3351.97|1165
1598492400000|2020-08-27 01:40:00|3354.47|3352.47|3354.97|3352.97|3355.97|3353.97|3353.97|3351.97|467
1598492700000|2020-08-27 01:45:00|3353.97|3351.97|3355.47|3353.47|3355.97|3353.97|3352.97|3350.97|678
1598493000000|2020-08-27 01:50:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|260
1598493300000|2020-08-27 01:55:00|3355.47|3353.47|3354.97|3352.97|3355.47|3353.47|3353.97|3351.97|360
1598493600000|2020-08-27 02:00:00|3353.97|3351.97|3355.97|3353.97|3357.97|3355.97|3353.97|3351.97|820
1598493900000|2020-08-27 02:05:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3353.97|3351.97|388
1598494200000|2020-08-27 02:10:00|3354.47|3352.47|3354.97|3352.97|3354.97|3352.97|3353.97|3351.97|286
1598494500000|2020-08-27 02:15:00|3353.97|3351.97|3352.97|3350.97|3354.97|3352.97|3352.97|3350.97|153
1598494800000|2020-08-27 02:20:00|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|3350.97|3348.97|582
1598495100000|2020-08-27 02:25:00|3350.97|3348.97|3352.97|3350.97|3352.97|3350.97|3350.97|3348.97|203
1598495400000|2020-08-27 02:30:00|3352.47|3350.47|3351.97|3349.97|3352.97|3350.97|3350.97|3348.97|417
1598495700000|2020-08-27 02:35:00|3352.47|3350.47|3352.97|3350.97|3352.97|3350.97|3351.97|3349.97|254
1598496000000|2020-08-27 02:40:00|3353.97|3351.97|3353.97|3351.97|3353.97|3351.97|3352.97|3350.97|387
1598496300000|2020-08-27 02:45:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|346
1598496600000|2020-08-27 02:50:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|286
1598496900000|2020-08-27 02:55:00|3351.97|3349.97|3352.97|3350.97|3352.97|3350.97|3351.97|3349.97|338
1598497200000|2020-08-27 03:00:00|3352.47|3350.47|3350.97|3348.97|3352.97|3350.97|3350.97|3348.97|210
1598497500000|2020-08-27 03:05:00|3351.47|3349.47|3350.97|3348.97|3351.47|3349.47|3350.97|3348.97|79
1598497800000|2020-08-27 03:10:00|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|41
1598498100000|2020-08-27 03:15:00|3352.47|3350.47|3354.97|3352.97|3354.97|3352.97|3351.97|3349.97|351
1598498400000|2020-08-27 03:20:00|3353.97|3351.97|3354.97|3352.97|3354.97|3352.97|3353.47|3351.47|234
1598498700000|2020-08-27 03:25:00|3355.97|3353.97|3356.97|3354.97|3356.97|3354.97|3355.47|3353.47|551
1598499000000|2020-08-27 03:30:00|3356.47|3354.47|3354.97|3352.97|3357.97|3355.97|3354.97|3352.97|281
1598499300000|2020-08-27 03:35:00|3355.47|3353.47|3355.97|3353.97|3356.97|3354.97|3355.47|3353.47|50
1598499600000|2020-08-27 03:40:00|3354.97|3352.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|94
1598499900000|2020-08-27 03:45:00|3356.97|3354.97|3357.97|3355.97|3358.97|3356.97|3356.97|3354.97|194
1598500200000|2020-08-27 03:50:00|3357.47|3355.47|3356.97|3354.97|3357.97|3355.97|3355.97|3353.97|220
1598500500000|2020-08-27 03:55:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|101
1598500800000|2020-08-27 04:00:00|3355.47|3353.47|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|185
1598501100000|2020-08-27 04:05:00|3355.47|3353.47|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|60
1598501400000|2020-08-27 04:10:00|||||||||22
1598501700000|2020-08-27 04:15:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|59
1598502000000|2020-08-27 04:20:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|127
1598502300000|2020-08-27 04:25:00|3353.97|3351.97|3353.97|3351.97|3354.97|3352.97|3353.97|3351.97|133
1598502600000|2020-08-27 04:30:00|3354.97|3352.97|3355.97|3353.97|3357.97|3355.97|3354.97|3352.97|376
1598502900000|2020-08-27 04:35:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|146
1598503200000|2020-08-27 04:40:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|305
1598503500000|2020-08-27 04:45:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3355.97|3353.97|191
1598503800000|2020-08-27 04:50:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3355.97|3353.97|86
1598504100000|2020-08-27 04:55:00|3354.97|3352.97|3354.47|3352.47|3354.97|3352.97|3353.97|3351.97|140
1598504400000|2020-08-27 05:00:00|3354.97|3352.97|3353.97|3351.97|3354.97|3352.97|3353.97|3351.97|343
1598504700000|2020-08-27 05:05:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|121
1598505000000|2020-08-27 05:10:00|3353.47|3351.47|3353.97|3351.97|3354.97|3352.97|3352.97|3350.97|198
1598505300000|2020-08-27 05:15:00|3354.97|3352.97|3354.97|3352.97|3354.97|3352.97|3353.97|3351.97|152
1598505600000|2020-08-27 05:20:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|479
1598505900000|2020-08-27 05:25:00|3354.97|3352.97|3356.97|3354.97|3357.97|3355.97|3354.97|3352.97|204
1598506200000|2020-08-27 05:30:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|457
1598506500000|2020-08-27 05:35:00|3355.47|3353.47|3356.97|3354.97|3356.97|3354.97|3355.47|3353.47|168
1598506800000|2020-08-27 05:40:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3355.47|3353.47|335
1598507100000|2020-08-27 05:45:00|3356.47|3354.47|3356.97|3354.97|3357.47|3355.47|3355.97|3353.97|244
1598507400000|2020-08-27 05:50:00|3357.97|3355.97|3356.97|3354.97|3357.97|3355.97|3355.97|3353.97|654
1598507700000|2020-08-27 05:55:00|3355.97|3353.97|3356.97|3354.97|3356.97|3354.97|3355.97|3353.97|367
1598508000000|2020-08-27 06:00:00|3356.72|3355.22|3357.72|3356.22|3357.72|3356.22|3354.72|3353.22|1529
1598508300000|2020-08-27 06:05:00|3356.72|3355.22|3356.72|3355.22|3356.72|3355.22|3355.72|3354.22|977
1598508600000|2020-08-27 06:10:00|3355.72|3354.22|3354.72|3353.22|3356.72|3355.22|3354.72|3353.22|1577
1598508900000|2020-08-27 06:15:00|3353.72|3352.22|3353.72|3352.22|3354.72|3353.22|3352.72|3351.22|1252
1598509200000|2020-08-27 06:20:00|3353.22|3351.72|3352.72|3351.22|3353.72|3352.22|3351.72|3350.22|704
1598509500000|2020-08-27 06:25:00|3351.72|3350.22|3352.72|3351.22|3352.72|3351.22|3351.72|3350.22|606
1598509800000|2020-08-27 06:30:00|3353.72|3352.22|3353.72|3352.22|3353.72|3352.22|3352.72|3351.22|750
1598510100000|2020-08-27 06:35:00|3352.72|3351.22|3354.72|3353.22|3354.72|3353.22|3352.72|3351.22|1115
1598510400000|2020-08-27 06:40:00|3355.72|3354.22|3355.72|3354.22|3355.72|3354.22|3354.72|3353.22|967
1598510700000|2020-08-27 06:45:00|3354.72|3353.22|3357.72|3356.22|3357.72|3356.22|3354.72|3353.22|838
1598511000000|2020-08-27 06:50:00|3358.72|3357.22|3359.72|3358.22|3360.72|3359.22|3357.72|3356.22|2319
1598511300000|2020-08-27 06:55:00|3360.72|3359.22|3360.72|3359.22|3361.72|3360.22|3359.72|3358.22|1440
1598511600000|2020-08-27 07:00:00|3359.72|3358.22|3355.72|3354.22|3360.72|3359.22|3354.72|3353.22|8948
1598511900000|2020-08-27 07:05:00|3356.72|3355.22|3347.72|3346.22|3356.72|3355.22|3346.72|3345.22|10270
1598512200000|2020-08-27 07:10:00|3348.72|3347.22|3350.72|3349.22|3352.72|3351.22|3345.72|3344.22|8944
1598512500000|2020-08-27 07:15:00|3349.72|3348.22|3347.72|3346.22|3349.72|3348.22|3343.72|3342.22|8057
1598512800000|2020-08-27 07:20:00|3348.22|3346.72|3348.72|3347.22|3353.22|3351.72|3346.72|3345.22|4123
1598513100000|2020-08-27 07:25:00|3349.72|3348.22|3345.72|3344.22|3350.72|3349.22|3343.72|3342.22|3578
1598513400000|2020-08-27 07:30:00|3346.22|3344.72|3348.72|3347.22|3349.72|3348.22|3343.72|3342.22|4526
1598513700000|2020-08-27 07:35:00|3349.22|3347.72|3350.72|3349.22|3351.72|3350.22|3346.72|3345.22|4005
1598514000000|2020-08-27 07:40:00|3350.6|3349.1|3352.6|3351.1|3353.6|3352.1|3349.6|3348.1|4129
1598514300000|2020-08-27 07:45:00|3351.6|3350.1|3356.6|3355.1|3358.6|3357.1|3351.6|3350.1|6978
1598514600000|2020-08-27 07:50:00|3355.6|3354.1|3353.6|3352.1|3355.6|3354.1|3352.6|3351.1|4466
1598514900000|2020-08-27 07:55:00|3354.6|3353.1|3351.6|3350.1|3355.6|3354.1|3350.6|3349.1|3364
1598515200000|2020-08-27 08:00:00|3351.1|3349.6|3344.6|3343.1|3351.6|3350.1|3344.6|3343.1|9379
1598515500000|2020-08-27 08:05:00|3345.6|3344.1|3344.6|3343.1|3346.6|3345.1|3343.6|3342.1|3655
1598515800000|2020-08-27 08:10:00|3343.6|3342.1|3341.6|3340.1|3343.6|3342.1|3340.6|3339.1|4771
1598516100000|2020-08-27 08:15:00|3340.6|3339.1|3341.6|3340.1|3343.6|3342.1|3340.6|3339.1|9413
1598516400000|2020-08-27 08:20:00|3340.6|3339.1|3344.6|3343.1|3346.6|3345.1|3340.6|3339.1|3792
1598516700000|2020-08-27 08:25:00|3345.6|3344.1|3342.6|3341.1|3345.6|3344.1|3342.6|3341.1|5017
1598517000000|2020-08-27 08:30:00|3341.6|3340.1|3344.6|3343.1|3346.6|3345.1|3341.6|3340.1|4178
1598517300000|2020-08-27 08:35:00|3343.6|3342.1|3344.6|3343.1|3345.6|3344.1|3343.6|3342.1|4097
1598517600000|2020-08-27 08:40:00|3345.6|3344.1|3342.6|3341.1|3345.6|3344.1|3342.6|3341.1|1873
1598517900000|2020-08-27 08:45:00|3341.6|3340.1|3341.6|3340.1|3342.6|3341.1|3340.6|3339.1|2530
1598518200000|2020-08-27 08:50:00|3342.1|3340.6|3340.6|3339.1|3342.1|3340.6|3340.6|3339.1|2290
1598518500000|2020-08-27 08:55:00|3341.6|3340.1|3341.6|3340.1|3343.6|3342.1|3338.6|3337.1|5587
1598518800000|2020-08-27 09:00:00|3340.6|3339.1|3337.6|3336.1|3340.6|3339.1|3337.6|3336.1|11463
1598519100000|2020-08-27 09:05:00|3338.1|3336.6|3336.6|3335.1|3338.6|3337.1|3336.6|3335.1|2897
1598519400000|2020-08-27 09:10:00|3335.6|3334.1|3331.6|3330.1|3336.6|3335.1|3330.6|3329.1|5676
1598519700000|2020-08-27 09:15:00|3332.6|3331.1|3329.6|3328.1|3332.6|3331.1|3329.6|3328.1|3603
1598520000000|2020-08-27 09:20:00|3330.6|3329.1|3328.6|3327.1|3331.6|3330.1|3327.6|3326.1|4841
1598520300000|2020-08-27 09:25:00|3328.1|3326.6|3328.6|3327.1|3329.6|3328.1|3326.6|3325.1|6867
1598520600000|2020-08-27 09:30:00|3329.6|3328.1|3332.6|3331.1|3332.6|3331.1|3328.6|3327.1|5656
1598520900000|2020-08-27 09:35:00|3331.6|3330.1|3333.6|3332.1|3334.6|3333.1|3331.6|3330.1|6155
1598521200000|2020-08-27 09:40:00|3334.6|3333.1|3333.6|3332.1|3334.6|3333.1|3333.6|3332.1|2113
1598521500000|2020-08-27 09:45:00|3332.6|3331.1|3332.6|3331.1|3333.6|3332.1|3330.6|3329.1|3344
1598521800000|2020-08-27 09:50:00|3333.6|3332.1|3334.6|3333.1|3335.6|3334.1|3333.6|3332.1|3051
1598522100000|2020-08-27 09:55:00|3333.6|3332.1|3335.6|3334.1|3335.6|3334.1|3333.6|3332.1|9237
1598522400000|2020-08-27 10:00:00|3334.6|3333.1|3334.6|3333.1|3335.6|3334.1|3333.6|3332.1|2814
1598522700000|2020-08-27 10:05:00|3335.6|3334.1|3335.6|3334.1|3337.6|3336.1|3335.6|3334.1|8930
1598523000000|2020-08-27 10:10:00|3336.6|3335.1|3336.6|3335.1|3337.6|3336.1|3336.6|3335.1|5927
1598523300000|2020-08-27 10:15:00|3337.6|3336.1|3338.6|3337.1|3339.6|3338.1|3336.6|3335.1|3186
1598523600000|2020-08-27 10:20:00|3339.6|3338.1|3339.6|3338.1|3339.6|3338.1|3337.6|3336.1|2536
1598523900000|2020-08-27 10:25:00|3340.6|3339.1|3339.6|3338.1|3340.6|3339.1|3338.6|3337.1|2911
1598524200000|2020-08-27 10:30:00|3338.6|3337.1|3338.6|3337.1|3338.6|3337.1|3337.6|3336.1|6920
1598524500000|2020-08-27 10:35:00|3337.6|3336.1|3340.6|3339.1|3341.6|3340.1|3337.6|3336.1|1596
1598524800000|2020-08-27 10:40:00|3339.6|3338.1|3339.6|3338.1|3340.6|3339.1|3339.6|3338.1|1158
1598525100000|2020-08-27 10:45:00|3338.6|3337.1|3340.6|3339.1|3341.6|3340.1|3338.6|3337.1|1781
1598525400000|2020-08-27 10:50:00|3341.6|3340.1|3339.6|3338.1|3341.6|3340.1|3339.6|3338.1|2086
1598525700000|2020-08-27 10:55:00|3340.6|3339.1|3340.6|3339.1|3341.6|3340.1|3339.6|3338.1|1239
1598526000000|2020-08-27 11:00:00|3341.6|3340.1|3341.6|3340.1|3341.6|3340.1|3340.6|3339.1|4093
1598526300000|2020-08-27 11:05:00|3340.6|3339.1|3341.6|3340.1|3341.6|3340.1|3339.6|3338.1|2910
1598526600000|2020-08-27 11:10:00|3340.6|3339.1|3340.6|3339.1|3342.6|3341.1|3340.6|3339.1|1253
1598526900000|2020-08-27 11:15:00|3339.6|3338.1|3338.6|3337.1|3340.6|3339.1|3338.6|3337.1|3196
1598527200000|2020-08-27 11:20:00|3337.6|3336.1|3337.6|3336.1|3338.6|3337.1|3336.6|3335.1|1021
1598527500000|2020-08-27 11:25:00|3338.6|3337.1|3339.6|3338.1|3340.6|3339.1|3337.6|3336.1|1913
1598527800000|2020-08-27 11:30:00|3340.6|3339.1|3341.6|3340.1|3341.6|3340.1|3338.6|3337.1|1666
1598528100000|2020-08-27 11:35:00|3342.6|3341.1|3341.6|3340.1|3342.6|3341.1|3341.6|3340.1|1770
1598528400000|2020-08-27 11:40:00|3341.62|3340.12|3342.62|3341.12|3342.62|3341.12|3341.62|3340.12|1632
1598528700000|2020-08-27 11:45:00|3341.62|3340.12|3341.62|3340.12|3342.62|3341.12|3340.62|3339.12|1101
1598529000000|2020-08-27 11:50:00|3340.62|3339.12|3342.62|3341.12|3342.62|3341.12|3340.62|3339.12|1021
1598529300000|2020-08-27 11:55:00|3341.62|3340.12|3342.62|3341.12|3343.62|3342.12|3341.62|3340.12|1409
1598529600000|2020-08-27 12:00:00|3343.12|3341.62|3344.62|3343.12|3345.62|3344.12|3342.62|3341.12|1775
1598529900000|2020-08-27 12:05:00|3345.62|3344.12|3345.62|3344.12|3346.62|3345.12|3344.62|3343.12|2488
1598530200000|2020-08-27 12:10:00|3344.62|3343.12|3346.62|3345.12|3346.62|3345.12|3344.62|3343.12|741
1598530500000|2020-08-27 12:15:00|3347.62|3346.12|3347.62|3346.12|3347.62|3346.12|3346.62|3345.12|1236
1598530800000|2020-08-27 12:20:00|3346.62|3345.12|3349.62|3348.12|3349.62|3348.12|3346.62|3345.12|1421
1598531100000|2020-08-27 12:25:00|3350.62|3349.12|3346.62|3345.12|3351.62|3350.12|3346.62|3345.12|3612
1598531400000|2020-08-27 12:30:00|3347.62|3346.12|3349.62|3348.12|3351.62|3350.12|3346.62|3345.12|1942
1598531700000|2020-08-27 12:35:00|3348.62|3347.12|3346.62|3345.12|3349.62|3348.12|3345.62|3344.12|2241
1598532000000|2020-08-27 12:40:00|3345.62|3344.12|3346.62|3345.12|3347.62|3346.12|3345.62|3344.12|1597
1598532300000|2020-08-27 12:45:00|3345.62|3344.12|3347.62|3346.12|3350.62|3349.12|3345.62|3344.12|3455
1598532600000|2020-08-27 12:50:00|3346.62|3345.12|3348.62|3347.12|3349.62|3348.12|3345.62|3344.12|6664
1598532900000|2020-08-27 12:55:00|3347.62|3346.12|3345.62|3344.12|3347.62|3346.12|3344.62|3343.12|5020
1598533200000|2020-08-27 13:00:00|3346.12|3344.62|3346.62|3345.12|3350.62|3349.12|3345.62|3344.12|3370
1598533500000|2020-08-27 13:05:00|3347.62|3346.12|3342.62|3341.12|3349.62|3348.12|3341.62|3340.12|3711
1598533800000|2020-08-27 13:10:00|3343.12|3341.62|3345.62|3344.12|3346.62|3345.12|3340.62|3339.12|5105
1598534100000|2020-08-27 13:15:00|3346.12|3344.62|3355.62|3354.12|3355.62|3354.12|3344.62|3343.12|7042
1598534400000|2020-08-27 13:20:00|3354.62|3353.12|3351.62|3350.12|3355.62|3354.12|3351.62|3350.12|8700
1598534700000|2020-08-27 13:25:00|3352.62|3351.12|3352.62|3351.12|3353.62|3352.12|3350.62|3349.12|9693
1598535000000|2020-08-27 13:30:00|3351.62|3350.12|3347.62|3346.12|3352.62|3351.12|3346.62|3345.12|8515
1598535300000|2020-08-27 13:35:00|3346.62|3345.12|3343.62|3342.12|3349.62|3348.12|3341.62|3340.12|8715
1598535600000|2020-08-27 13:40:00|3342.62|3341.12|3348.62|3347.12|3350.62|3349.12|3342.62|3341.12|7414
1598535900000|2020-08-27 13:45:00|3347.62|3346.12|3348.62|3347.12|3350.62|3349.12|3341.62|3340.12|8182
1598536200000|2020-08-27 13:50:00|3347.62|3346.12|3347.62|3346.12|3352.62|3351.12|3345.62|3344.12|9823
1598536500000|2020-08-27 13:55:00|3348.62|3347.12|3348.62|3347.12|3349.62|3348.12|3346.62|3345.12|8943
1598536800000|2020-08-27 14:00:00|3349.62|3348.12|3345.62|3344.12|3350.62|3349.12|3345.62|3344.12|9253
1598537100000|2020-08-27 14:05:00|3344.62|3343.12|3337.62|3336.12|3346.62|3345.12|3336.62|3335.12|14653
1598537400000|2020-08-27 14:10:00|3337.89|3336.39|3334.89|3333.39|3338.89|3337.39|3333.89|3332.39|9166
1598537700000|2020-08-27 14:15:00|3333.89|3332.39|3340.89|3339.39|3340.89|3339.39|3332.89|3331.39|7279
1598538000000|2020-08-27 14:20:00|3339.89|3338.39|3341.89|3340.39|3341.89|3340.39|3338.89|3337.39|6494
1598538300000|2020-08-27 14:25:00|3342.89|3341.39|3343.89|3342.39|3343.89|3342.39|3340.89|3339.39|7280
1598538600000|2020-08-27 14:30:00|3342.89|3341.39|3345.89|3344.39|3345.89|3344.39|3340.89|3339.39|8907
1598538900000|2020-08-27 14:35:00|3344.89|3343.39|3343.89|3342.39|3345.89|3344.39|3340.89|3339.39|5692
1598539200000|2020-08-27 14:40:00|3342.89|3341.39|3340.89|3339.39|3343.89|3342.39|3339.89|3338.39|3506
1598539500000|2020-08-27 14:45:00|3341.89|3340.39|3337.89|3336.39|3341.89|3340.39|3336.89|3335.39|3712
1598539800000|2020-08-27 14:50:00|3338.89|3337.39|3339.89|3338.39|3341.89|3340.39|3337.89|3336.39|9904
1598540100000|2020-08-27 14:55:00|3340.89|3339.39|3343.89|3342.39|3343.89|3342.39|3337.89|3336.39|8212
1598540400000|2020-08-27 15:00:00|3342.89|3341.39|3342.89|3341.39|3344.89|3343.39|3340.89|3339.39|7897
1598540700000|2020-08-27 15:05:00|3341.89|3340.39|3341.89|3340.39|3343.89|3342.39|3341.89|3340.39|6878
1598541000000|2020-08-27 15:10:00|3340.89|3339.39|3337.89|3336.39|3342.89|3341.39|3337.89|3336.39|7733
1598541300000|2020-08-27 15:15:00|3336.89|3335.39|3333.89|3332.39|3337.89|3336.39|3333.89|3332.39|4517
1598541600000|2020-08-27 15:20:00|3334.89|3333.39|3329.89|3328.39|3334.89|3333.39|3328.89|3327.39|13886
1598541900000|2020-08-27 15:25:00|3328.89|3327.39|3329.89|3328.39|3330.89|3329.39|3326.89|3325.39|31811
1598542200000|2020-08-27 15:30:00|3328.31|3326.81|3329.31|3327.81|3329.31|3327.81|3324.31|3322.81|33205
1598542500000|2020-08-27 15:35:00|3330.31|3328.81|3332.31|3330.81|3332.31|3330.81|3328.31|3326.81|16411
1598542800000|2020-08-27 15:40:00|3331.31|3329.81|3334.31|3332.81|3334.31|3332.81|3331.31|3329.81|8600
1598543100000|2020-08-27 15:45:00|3335.31|3333.81|3335.31|3333.81|3335.31|3333.81|3334.31|3332.81|4927
1598543400000|2020-08-27 15:50:00|3336.31|3334.81|3336.31|3334.81|3336.31|3334.81|3336.31|3334.81|3014
1598543700000|2020-08-27 15:55:00|3335.31|3333.81|3333.31|3331.81|3335.31|3333.81|3333.31|3331.81|1525
1598544000000|2020-08-27 16:00:00|3332.31|3330.81|3331.31|3329.81|3332.31|3330.81|3328.31|3326.81|3725
1598544300000|2020-08-27 16:05:00|3330.31|3328.81|3330.31|3328.81|3331.31|3329.81|3330.31|3328.81|1384
1598544600000|2020-08-27 16:10:00|3331.31|3329.81|3329.31|3327.81|3331.31|3329.81|3329.31|3327.81|1841
1598544900000|2020-08-27 16:15:00|3330.31|3328.81|3325.31|3323.81|3330.31|3328.81|3325.31|3323.81|2532
1598545200000|2020-08-27 16:20:00|3324.31|3322.81|3327.31|3325.81|3327.31|3325.81|3323.31|3321.81|1888
1598545500000|2020-08-27 16:25:00|3326.31|3324.81|3324.31|3322.81|3328.31|3326.81|3324.31|3322.81|3350
1598545800000|2020-08-27 16:30:00|3325.31|3323.81|3324.31|3322.81|3326.31|3324.81|3323.31|3321.81|2401
1598546100000|2020-08-27 16:35:00|3323.31|3321.81|3320.31|3318.81|3324.31|3322.81|3318.31|3316.81|3988
1598546400000|2020-08-27 16:40:00|3319.31|3317.81|3318.31|3316.81|3320.31|3318.81|3317.31|3315.81|1963
1598546700000|2020-08-27 16:45:00|3317.31|3315.81|3317.31|3315.81|3319.31|3317.81|3316.31|3314.81|1984
1598547000000|2020-08-27 16:50:00|3318.31|3316.81|3315.31|3313.81|3318.31|3316.81|3313.31|3311.81|2204
1598547300000|2020-08-27 16:55:00|3315.81|3314.31|3315.31|3313.81|3317.31|3315.81|3314.31|3312.81|1379
1598547600000|2020-08-27 17:00:00|3314.31|3312.81|3314.31|3312.81|3315.81|3314.31|3313.31|3311.81|1279
1598547900000|2020-08-27 17:05:00|3313.31|3311.81|3319.31|3317.81|3319.31|3317.81|3312.31|3310.81|2103
1598548200000|2020-08-27 17:10:00|3318.31|3316.81|3322.31|3320.81|3322.31|3320.81|3318.31|3316.81|1410
1598548500000|2020-08-27 17:15:00|3321.31|3319.81|3323.31|3321.81|3323.31|3321.81|3320.31|3318.81|1267
1598548800000|2020-08-27 17:20:00|3322.31|3320.81|3324.31|3322.81|3326.31|3324.81|3322.31|3320.81|838
1598549100000|2020-08-27 17:25:00|3325.31|3323.81|3326.31|3324.81|3326.31|3324.81|3324.31|3322.81|669
1598549400000|2020-08-27 17:30:00|3326.81|3325.31|3325.31|3323.81|3327.31|3325.81|3324.81|3323.31|457
1598549700000|2020-08-27 17:35:00|3324.81|3323.31|3325.31|3323.81|3326.31|3324.81|3324.31|3322.81|351
1598550000000|2020-08-27 17:40:00|3324.81|3323.31|3325.31|3323.81|3326.31|3324.81|3324.31|3322.81|441
1598550300000|2020-08-27 17:45:00|3324.31|3322.81|3323.31|3321.81|3325.31|3323.81|3323.31|3321.81|1128
1598550600000|2020-08-27 17:50:00|3324.31|3322.81|3322.31|3320.81|3324.31|3322.81|3321.31|3319.81|1235
1598550900000|2020-08-27 17:55:00|3322.81|3321.31|3323.31|3321.81|3326.31|3324.81|3322.31|3320.81|3512
1598551200000|2020-08-27 18:00:00|3324.31|3322.81|3326.31|3324.81|3326.31|3324.81|3323.31|3321.81|2591
1598551500000|2020-08-27 18:05:00|3325.31|3323.81|3325.31|3323.81|3326.31|3324.81|3325.31|3323.81|517
1598551800000|2020-08-27 18:10:00|3326.31|3324.81|3327.31|3325.81|3328.31|3326.81|3325.31|3323.81|1044
1598552100000|2020-08-27 18:15:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|425
1598552400000|2020-08-27 18:20:00|3327.31|3325.81|3327.31|3325.81|3328.31|3326.81|3326.31|3324.81|502
1598552700000|2020-08-27 18:25:00|3328.31|3326.81|3330.31|3328.81|3330.31|3328.81|3327.31|3325.81|981
1598553000000|2020-08-27 18:30:00|3329.31|3327.81|3328.31|3326.81|3330.31|3328.81|3328.31|3326.81|579
1598553300000|2020-08-27 18:35:00|3328.81|3327.31|3329.31|3327.81|3330.31|3328.81|3328.31|3326.81|678
1598553600000|2020-08-27 18:40:00|3330.31|3328.81|3329.31|3327.81|3330.31|3328.81|3329.31|3327.81|356
1598553900000|2020-08-27 18:45:00|3330.31|3328.81|3328.31|3326.81|3331.31|3329.81|3328.31|3326.81|598
1598554200000|2020-08-27 18:50:00|3329.31|3327.81|3327.31|3325.81|3329.31|3327.81|3326.31|3324.81|1031
1598554500000|2020-08-27 18:55:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|729
1598554800000|2020-08-27 19:00:00|3329.31|3327.81|3328.31|3326.81|3330.31|3328.81|3327.31|3325.81|863
1598555100000|2020-08-27 19:05:00|3327.31|3325.81|3328.31|3326.81|3329.31|3327.81|3325.31|3323.81|585
1598555400000|2020-08-27 19:10:00|3329.31|3327.81|3327.31|3325.81|3329.31|3327.81|3326.31|3324.81|744
1598555700000|2020-08-27 19:15:00|3326.31|3324.81|3329.81|3328.31|3330.31|3328.81|3326.31|3324.81|545
1598556000000|2020-08-27 19:20:00|3330.31|3328.81|3329.31|3327.81|3331.31|3329.81|3329.31|3327.81|313
1598556300000|2020-08-27 19:25:00|3328.31|3326.81|3329.31|3327.81|3329.31|3327.81|3328.31|3326.81|449
1598556600000|2020-08-27 19:30:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|353
1598556900000|2020-08-27 19:35:00|3329.31|3327.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|537
1598557200000|2020-08-27 19:40:00|3327.31|3325.81|3326.31|3324.81|3330.31|3328.81|3326.31|3324.81|973
1598557500000|2020-08-27 19:45:00|3326.81|3325.31|3329.31|3327.81|3329.31|3327.81|3325.31|3323.81|1108
1598557800000|2020-08-27 19:50:00|3327.31|3325.81|3324.31|3322.81|3328.31|3326.81|3324.31|3322.81|3608
1598558100000|2020-08-27 19:55:00|3325.31|3323.81|3322.31|3320.81|3325.31|3323.81|3321.31|3319.81|3002
1598558400000|2020-08-27 20:00:00|3323.26|3320.26|3324.96|3321.96|3326.66|3323.66|3320.96|3317.96|6189
1598558700000|2020-08-27 20:05:00|3325.16|3322.16|3327.06|3324.06|3328.06|3325.06|3325.16|3322.16|0
1598559000000|2020-08-27 20:10:00|3326.86|3323.86|3325.76|3322.76|3327.36|3324.36|3325.56|3322.56|0
1598559300000|2020-08-27 20:15:00|3325.66|3322.66|3325.36|3322.36|3325.76|3322.76|3325.26|3322.26|0
1598559600000|2020-08-27 20:20:00|3325.26|3322.26|3325.36|3322.36|3325.46|3322.46|3325.26|3322.26|0
1598559900000|2020-08-27 20:25:00|3325.26|3322.26|3324.86|3321.86|3325.46|3322.46|3324.86|3321.86|0
1598560200000|2020-08-27 20:30:00|3325.76|3322.76|3327.66|3324.66|3327.96|3324.96|3324.86|3321.86|0
1598560500000|2020-08-27 20:35:00|3327.96|3324.96|3327.96|3324.96|3328.66|3325.66|3327.46|3324.46|0
1598560800000|2020-08-27 20:40:00|3328.16|3325.16|3327.66|3324.66|3328.66|3325.66|3327.46|3324.46|0
1598561100000|2020-08-27 20:45:00|3327.46|3324.46|3327.66|3324.66|3327.66|3324.66|3326.76|3323.76|0
1598561400000|2020-08-27 20:50:00|3327.96|3324.96|3326.76|3323.76|3327.96|3324.96|3326.26|3323.26|0
1598561700000|2020-08-27 20:55:00|3326.96|3323.96|3328.36|3325.36|3328.46|3325.46|3326.76|3323.76|0
1598562000000|2020-08-27 21:00:00|3328.26|3325.26|3328.06|3325.06|3328.26|3325.26|3328.06|3325.06|0
1598562300000|2020-08-27 21:05:00|3327.76|3324.76|3327.76|3324.76|3327.76|3324.76|3327.76|3324.76|0
1598562600000|2020-08-27 21:10:00|3328.06|3325.06|3328.06|3325.06|3328.16|3325.16|3327.76|3324.76|0
1598562900000|2020-08-27 21:15:00|3327.96|3324.96|3327.86|3324.86|3327.96|3324.96|3327.86|3324.86|0
1598563200000|2020-08-27 21:20:00|3327.96|3324.96|3327.96|3324.96|3328.16|3325.16|3327.86|3324.86|0
1598563500000|2020-08-27 21:25:00|3327.86|3324.86|3327.86|3324.86|3327.86|3324.86|3327.86|3324.86|0
1598563800000|2020-08-27 21:30:00|3327.96|3324.96|3328.06|3325.06|3328.16|3325.16|3327.86|3324.86|0
1598564100000|2020-08-27 21:35:00|3328.16|3325.16|3328.16|3325.16|3328.16|3325.16|3328.06|3325.06|0
1598564400000|2020-08-27 21:40:00|3328.06|3325.06|3328.26|3325.26|3328.26|3325.26|3328.06|3325.06|0
1598564700000|2020-08-27 21:45:00|3328.06|3325.06|3328.26|3325.26|3328.26|3325.26|3328.06|3325.06|0
1598565000000|2020-08-27 21:50:00|3328.36|3325.36|3328.56|3325.56|3328.66|3325.66|3328.36|3325.36|0
1598565600000|2020-08-27 22:00:00|3329.86|3326.86|3327.56|3324.56|3329.86|3326.86|3327.36|3324.36|0
1598565900000|2020-08-27 22:05:00|3327.86|3324.86|3329.06|3326.06|3329.06|3326.06|3327.06|3324.06|0
1598566200000|2020-08-27 22:10:00|3328.76|3325.76|3329.46|3326.46|3329.76|3326.76|3328.76|3325.76|0
1598566500000|2020-08-27 22:15:00|3329.76|3326.76|3329.06|3326.06|3329.76|3326.76|3328.76|3325.76|0
1598566800000|2020-08-27 22:20:00|3329.26|3326.26|3328.56|3325.56|3329.26|3326.26|3328.56|3325.56|0
1598567100000|2020-08-27 22:25:00|3328.66|3325.66|3329.06|3326.06|3329.06|3326.06|3328.56|3325.56|0
1598567400000|2020-08-27 22:30:00|3328.76|3325.76|3329.76|3326.76|3329.96|3326.96|3328.56|3325.56|0
1598567700000|2020-08-27 22:35:00|3329.96|3326.96|3329.96|3326.96|3329.96|3326.96|3329.26|3326.26|0
1598568000000|2020-08-27 22:40:00|3329.86|3326.86|3330.46|3327.46|3330.66|3327.66|3329.76|3326.76|0
1598568300000|2020-08-27 22:45:00|3330.16|3327.16|3328.76|3325.76|3330.46|3327.46|3328.76|3325.76|0
1598568600000|2020-08-27 22:50:00|3329.06|3326.06|3328.76|3325.76|3329.06|3326.06|3328.56|3325.56|0
1598568900000|2020-08-27 22:55:00|3329.06|3326.06|3329.06|3326.06|3329.26|3326.26|3328.56|3325.56|0
1598569200000|2020-08-27 23:00:00|3329.26|3326.26|3328.56|3325.56|3329.26|3326.26|3328.56|3325.56|0
1598569500000|2020-08-27 23:05:00|3328.76|3325.76|3328.56|3325.56|3328.76|3325.76|3328.56|3325.56|0
1598569800000|2020-08-27 23:10:00|3328.26|3325.26|3328.56|3325.56|3329.06|3326.06|3328.26|3325.26|0
1598570100000|2020-08-27 23:15:00|3328.76|3325.76|3329.76|3326.76|3329.76|3326.76|3328.76|3325.76|0
1598570400000|2020-08-27 23:20:00|3329.46|3326.46|3329.46|3326.46|3329.76|3326.76|3329.16|3326.16|0
1598570700000|2020-08-27 23:25:00|3329.26|3326.26|3329.46|3326.46|3329.46|3326.46|3329.26|3326.26|0
1598571000000|2020-08-27 23:30:00|3329.26|3326.26|3331.16|3328.16|3331.36|3328.36|3329.26|3326.26|0
1598571300000|2020-08-27 23:35:00|3331.36|3328.36|3331.36|3328.36|3331.86|3328.86|3330.96|3327.96|0
1598571600000|2020-08-27 23:40:00|3331.16|3328.16|3330.96|3327.96|3331.16|3328.16|3330.46|3327.46|0
1598571900000|2020-08-27 23:45:00|3331.16|3328.16|3331.66|3328.66|3331.86|3328.86|3330.96|3327.96|0
1598572200000|2020-08-27 23:50:00|3331.86|3328.86|3331.86|3328.86|3332.36|3329.36|3331.36|3328.36|0
1598572500000|2020-08-27 23:55:00|3331.66|3328.66|3332.16|3329.16|3332.56|3329.56|3331.66|3328.66|0
1598572800000|2020-08-28 00:00:00|3331.86|3328.86|3330.86|3327.86|3333.06|3330.06|3329.86|3326.86|0
1598573100000|2020-08-28 00:05:00|3331.06|3328.06|3331.26|3328.26|3331.56|3328.56|3330.36|3327.36|0
1598573400000|2020-08-28 00:10:00|3331.56|3328.56|3331.16|3328.16|3331.56|3328.56|3330.36|3327.36|0
1598573700000|2020-08-28 00:15:00|3331.26|3328.26|3333.56|3331.56|3337.06|3335.06|3331.26|3328.26|705
1598574000000|2020-08-28 00:20:00|3334.56|3332.56|3338.56|3336.56|3339.56|3337.56|3333.56|3331.56|350
1598574300000|2020-08-28 00:25:00|3337.56|3335.56|3335.56|3333.56|3337.56|3335.56|3335.56|3333.56|256
1598574600000|2020-08-28 00:30:00|3336.06|3334.06|3334.56|3332.56|3336.56|3334.56|3332.06|3330.06|416
1598574900000|2020-08-28 00:35:00|3335.06|3333.06|3333.56|3331.56|3335.56|3333.56|3333.56|3331.56|325
1598575200000|2020-08-28 00:40:00|3334.06|3332.06|3331.56|3329.56|3334.56|3332.56|3331.56|3329.56|203
1598575500000|2020-08-28 00:45:00|3332.06|3330.06|3329.06|3327.06|3332.56|3330.56|3328.56|3326.56|423
1598575800000|2020-08-28 00:50:00|3328.56|3326.56|3330.56|3328.56|3330.56|3328.56|3327.56|3325.56|394
1598576100000|2020-08-28 00:55:00|3330.06|3328.06|3331.56|3329.56|3331.56|3329.56|3329.56|3327.56|273
1598576400000|2020-08-28 01:00:00|3331.06|3329.06|3331.56|3329.56|3333.56|3331.56|3329.06|3327.06|332
1598576700000|2020-08-28 01:05:00|3330.56|3328.56|3331.56|3329.56|3332.06|3330.06|3330.56|3328.56|324
1598577000000|2020-08-28 01:10:00|3330.56|3328.56|3331.56|3329.56|3332.06|3330.06|3330.56|3328.56|195
1598577300000|2020-08-28 01:15:00|3332.06|3330.06|3328.56|3326.56|3333.56|3331.56|3328.56|3326.56|570
1598577600000|2020-08-28 01:20:00|3329.56|3327.56|3329.56|3327.56|3329.56|3327.56|3328.56|3326.56|229
1598577900000|2020-08-28 01:25:00|3330.56|3328.56|3329.56|3327.56|3330.56|3328.56|3329.56|3327.56|271
1598578200000|2020-08-28 01:30:00|3330.06|3328.06|3330.56|3328.56|3331.56|3329.56|3328.56|3326.56|520
1598578500000|2020-08-28 01:35:00|3331.06|3329.06|3331.56|3329.56|3332.56|3330.56|3330.06|3328.06|243
1598578800000|2020-08-28 01:40:00|3332.56|3330.56|3334.56|3332.56|3335.56|3333.56|3332.06|3330.06|611
1598579100000|2020-08-28 01:45:00|3335.56|3333.56|3334.56|3332.56|3336.56|3334.56|3334.56|3332.56|389
1598579400000|2020-08-28 01:50:00|3335.06|3333.06|3336.56|3334.56|3336.56|3334.56|3335.06|3333.06|131
1598579700000|2020-08-28 01:55:00|3337.56|3335.56|3336.56|3334.56|3337.56|3335.56|3336.56|3334.56|359
1598580000000|2020-08-28 02:00:00|3337.56|3335.56|3337.56|3335.56|3337.56|3335.56|3336.56|3334.56|285
1598580300000|2020-08-28 02:05:00|3337.06|3335.06|3338.56|3336.56|3338.56|3336.56|3337.06|3335.06|166
1598580600000|2020-08-28 02:10:00|3337.56|3335.56|3340.56|3338.56|3340.56|3338.56|3337.56|3335.56|588
1598580900000|2020-08-28 02:15:00|3341.56|3339.56|3338.56|3336.56|3341.56|3339.56|3338.56|3336.56|180
1598581200000|2020-08-28 02:20:00|3339.56|3337.56|3339.56|3337.56|3340.56|3338.56|3339.56|3337.56|253
1598581500000|2020-08-28 02:25:00|3340.06|3338.06|3339.56|3337.56|3340.56|3338.56|3338.56|3336.56|169
1598581800000|2020-08-28 02:30:00|3340.56|3338.56|3338.56|3336.56|3341.56|3339.56|3338.06|3336.06|549
1598582100000|2020-08-28 02:35:00|3338.06|3336.06|3340.56|3338.56|3340.56|3338.56|3338.06|3336.06|255
1598582400000|2020-08-28 02:40:00|3340.06|3338.06|3340.56|3338.56|3341.06|3339.06|3339.56|3337.56|302
1598582700000|2020-08-28 02:45:00|3341.06|3339.06|3341.56|3339.56|3341.56|3339.56|3340.56|3338.56|305
1598583000000|2020-08-28 02:50:00|3342.56|3340.56|3348.56|3346.56|3348.56|3346.56|3342.56|3340.56|1673
1598583300000|2020-08-28 02:55:00|3348.06|3346.06|3351.56|3349.56|3351.56|3349.56|3347.56|3345.56|618
1598583600000|2020-08-28 03:00:00|3352.56|3350.56|3350.56|3348.56|3353.56|3351.56|3350.56|3348.56|763
1598583900000|2020-08-28 03:05:00|3351.56|3349.56|3351.56|3349.56|3352.56|3350.56|3350.56|3348.56|772
1598584200000|2020-08-28 03:10:00|||||||||26
1598584500000|2020-08-28 03:15:00|3352.56|3350.56|3351.56|3349.56|3353.56|3351.56|3351.56|3349.56|1077
1598584800000|2020-08-28 03:20:00|3352.56|3350.56|3352.56|3350.56|3352.56|3350.56|3351.56|3349.56|511
1598585100000|2020-08-28 03:25:00|3351.56|3349.56|3351.56|3349.56|3352.56|3350.56|3351.56|3349.56|500
1598585400000|2020-08-28 03:30:00|3352.56|3350.56|3350.56|3348.56|3353.56|3351.56|3350.56|3348.56|775
1598585700000|2020-08-28 03:35:00|3350.06|3348.06|3350.56|3348.56|3351.56|3349.56|3350.06|3348.06|342
1598586000000|2020-08-28 03:40:00|3351.56|3349.56|3348.56|3346.56|3351.56|3349.56|3348.56|3346.56|276
1598586300000|2020-08-28 03:45:00|3349.56|3347.56|3350.56|3348.56|3351.06|3349.06|3348.56|3346.56|224
1598586600000|2020-08-28 03:50:00|3349.56|3347.56|3350.56|3348.56|3350.56|3348.56|3349.56|3347.56|152
1598586900000|2020-08-28 03:55:00|3350.06|3348.06|3349.56|3347.56|3350.56|3348.56|3349.56|3347.56|307
1598587200000|2020-08-28 04:00:00|||||||||15
1598587500000|2020-08-28 04:05:00|||||||||14
1598587800000|2020-08-28 04:10:00|3348.56|3346.56|3348.56|3346.56|3348.56|3346.56|3348.56|3346.56|149
1598588100000|2020-08-28 04:15:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|138
1598588400000|2020-08-28 04:20:00|3346.56|3344.56|3346.56|3344.56|3346.56|3344.56|3346.06|3344.06|170
1598588700000|2020-08-28 04:25:00|||||||||91
1598589000000|2020-08-28 04:30:00|3345.56|3343.56|3345.56|3343.56|3346.56|3344.56|3345.56|3343.56|152
1598589300000|2020-08-28 04:35:00|3346.06|3344.06|3344.56|3342.56|3346.56|3344.56|3344.56|3342.56|317
1598589600000|2020-08-28 04:40:00|3343.56|3341.56|3346.56|3344.56|3346.56|3344.56|3343.56|3341.56|381
1598589900000|2020-08-28 04:45:00|3347.56|3345.56|3346.56|3344.56|3347.56|3345.56|3346.56|3344.56|191
1598590200000|2020-08-28 04:50:00|3347.56|3345.56|3348.56|3346.56|3348.56|3346.56|3346.56|3344.56|257
1598590500000|2020-08-28 04:55:00|3349.56|3347.56|3349.56|3347.56|3349.56|3347.56|3348.56|3346.56|214
1598590800000|2020-08-28 05:00:00|3350.56|3348.56|3350.56|3348.56|3351.06|3349.06|3349.56|3347.56|417
1598591100000|2020-08-28 05:05:00|3349.56|3347.56|3334.06|3332.06|3349.56|3347.56|3332.56|3330.56|2858
1598591400000|2020-08-28 05:10:00|3333.56|3331.56|3335.56|3333.56|3341.56|3339.56|3329.56|3327.56|3185
1598591700000|2020-08-28 05:15:00|3335.06|3333.06|3340.56|3338.56|3341.56|3339.56|3333.56|3331.56|628
1598592000000|2020-08-28 05:20:00|3340.06|3338.06|3345.56|3343.56|3346.56|3344.56|3338.56|3336.56|1067
1598592300000|2020-08-28 05:25:00|3345.06|3343.06|3346.56|3344.56|3347.56|3345.56|3344.06|3342.06|1025
1598592600000|2020-08-28 05:30:00|3347.06|3345.06|3345.56|3343.56|3347.56|3345.56|3345.56|3343.56|1637
1598592900000|2020-08-28 05:35:00|3346.06|3344.06|3345.56|3343.56|3347.06|3345.06|3345.56|3343.56|966
1598593200000|2020-08-28 05:40:00|3346.06|3344.06|3342.56|3340.56|3346.56|3344.56|3340.56|3338.56|2010
1598593500000|2020-08-28 05:45:00|3343.56|3341.56|3344.56|3342.56|3345.56|3343.56|3342.56|3340.56|919
1598593800000|2020-08-28 05:50:00|3344.06|3342.06|3347.06|3345.06|3347.56|3345.56|3343.56|3341.56|1560
1598594100000|2020-08-28 05:55:00|3346.56|3344.56|3347.56|3345.56|3348.56|3346.56|3345.56|3343.56|1393
1598594400000|2020-08-28 06:00:00|3347.31|3345.81|3342.81|3341.31|3348.31|3346.81|3341.31|3339.81|4325
1598594700000|2020-08-28 06:05:00|3343.31|3341.81|3344.81|3343.31|3347.31|3345.81|3343.31|3341.81|3184
1598595000000|2020-08-28 06:10:00|3345.31|3343.81|3343.31|3341.81|3346.31|3344.81|3342.31|3340.81|781
1598595300000|2020-08-28 06:15:00|3344.31|3342.81|3341.31|3339.81|3345.31|3343.81|3340.31|3338.81|1266
1598595600000|2020-08-28 06:20:00|3340.31|3338.81|3339.81|3338.31|3341.31|3339.81|3339.31|3337.81|1363
1598595900000|2020-08-28 06:25:00|3339.31|3337.81|3341.31|3339.81|3342.31|3340.81|3339.31|3337.81|695
1598596200000|2020-08-28 06:30:00|3342.31|3340.81|3341.31|3339.81|3343.31|3341.81|3341.31|3339.81|492
1598596500000|2020-08-28 06:35:00|3340.31|3338.81|3340.31|3338.81|3342.31|3340.81|3340.31|3338.81|999
1598596800000|2020-08-28 06:40:00|3339.31|3337.81|3342.31|3340.81|3342.31|3340.81|3338.31|3336.81|650
1598597100000|2020-08-28 06:45:00|3341.31|3339.81|3342.31|3340.81|3342.31|3340.81|3339.31|3337.81|1015
1598597400000|2020-08-28 06:50:00|3341.31|3339.81|3337.31|3335.81|3342.31|3340.81|3336.31|3334.81|1482
1598597700000|2020-08-28 06:55:00|3337.81|3336.31|3338.31|3336.81|3339.31|3337.81|3337.31|3335.81|978
1598598000000|2020-08-28 07:00:00|3336.31|3334.81|3333.31|3331.81|3342.31|3340.81|3332.31|3330.81|9957
1598598300000|2020-08-28 07:05:00|3332.81|3331.31|3330.31|3328.81|3339.81|3338.31|3325.31|3323.81|10221
1598598600000|2020-08-28 07:10:00|3329.31|3327.81|3323.31|3321.81|3329.31|3327.81|3322.81|3321.31|9734
1598598900000|2020-08-28 07:15:00|3322.31|3320.81|3317.31|3315.81|3323.31|3321.81|3314.31|3312.81|9641
1598599200000|2020-08-28 07:20:00|3316.31|3314.81|3311.31|3309.81|3317.31|3315.81|3310.31|3308.81|8369
1598599500000|2020-08-28 07:25:00|3310.31|3308.81|3315.31|3313.81|3315.31|3313.81|3308.31|3306.81|14005
1598599800000|2020-08-28 07:30:00|3314.31|3312.81|3303.31|3301.81|3314.31|3312.81|3301.31|3299.81|12548
1598600100000|2020-08-28 07:35:00|3302.31|3300.81|3303.31|3301.81|3307.31|3305.81|3301.31|3299.81|8004
1598600400000|2020-08-28 07:40:00|3303.56|3302.06|3308.56|3307.06|3310.56|3309.06|3296.56|3295.06|15251
1598600700000|2020-08-28 07:45:00|3307.56|3306.06|3312.56|3311.06|3312.56|3311.06|3306.56|3305.06|6516
1598601000000|2020-08-28 07:50:00|3311.56|3310.06|3309.56|3308.06|3311.56|3310.06|3304.56|3303.06|5800
1598601300000|2020-08-28 07:55:00|3308.56|3307.06|3312.06|3310.56|3316.56|3315.06|3307.56|3306.06|8566
1598601600000|2020-08-28 08:00:00|3312.56|3311.06|3315.56|3314.06|3316.56|3315.06|3308.06|3306.56|6438
1598601900000|2020-08-28 08:05:00|3316.56|3315.06|3317.56|3316.06|3319.56|3318.06|3314.56|3313.06|11403
1598602200000|2020-08-28 08:10:00|3318.56|3317.06|3325.06|3323.56|3326.56|3325.06|3317.56|3316.06|8077
1598602500000|2020-08-28 08:15:00|3324.56|3323.06|3323.56|3322.06|3328.56|3327.06|3322.56|3321.06|6407
1598602800000|2020-08-28 08:20:00|3324.56|3323.06|3333.56|3332.06|3334.56|3333.06|3324.56|3323.06|6037
1598603100000|2020-08-28 08:25:00|3332.56|3331.06|3330.56|3329.06|3333.56|3332.06|3329.56|3328.06|5416
1598603400000|2020-08-28 08:30:00|3331.56|3330.06|3323.56|3322.06|3332.56|3331.06|3323.56|3322.06|5413
1598603700000|2020-08-28 08:35:00|3324.06|3322.56|3324.56|3323.06|3325.06|3323.56|3320.56|3319.06|7587
1598604000000|2020-08-28 08:40:00|3325.06|3323.56|3322.56|3321.06|3325.56|3324.06|3320.56|3319.06|4665
1598604300000|2020-08-28 08:45:00|3321.56|3320.06|3329.56|3328.06|3329.56|3328.06|3321.56|3320.06|4406
1598604600000|2020-08-28 08:50:00|3328.56|3327.06|3329.56|3328.06|3330.56|3329.06|3326.56|3325.06|8344
1598604900000|2020-08-28 08:55:00|3328.56|3327.06|3327.56|3326.06|3330.56|3329.06|3327.56|3326.06|2521
1598605200000|2020-08-28 09:00:00|3328.56|3327.06|3329.56|3328.06|3330.56|3329.06|3323.56|3322.06|3016
1598605500000|2020-08-28 09:05:00|3328.56|3327.06|3328.56|3327.06|3331.56|3330.06|3328.56|3327.06|4195
1598605800000|2020-08-28 09:10:00|3329.06|3327.56|3330.56|3329.06|3330.56|3329.06|3326.56|3325.06|14391
1598606100000|2020-08-28 09:15:00|3329.56|3328.06|3330.56|3329.06|3332.56|3331.06|3328.56|3327.06|2028
1598606400000|2020-08-28 09:20:00|3331.56|3330.06|3326.56|3325.06|3331.56|3330.06|3326.56|3325.06|3242
1598606700000|2020-08-28 09:25:00|3326.06|3324.56|3327.56|3326.06|3328.56|3327.06|3324.56|3323.06|8390
1598607000000|2020-08-28 09:30:00|3326.56|3325.06|3325.56|3324.06|3327.56|3326.06|3324.56|3323.06|2079
1598607300000|2020-08-28 09:35:00|3326.56|3325.06|3327.56|3326.06|3328.56|3327.06|3322.56|3321.06|3952
1598607600000|2020-08-28 09:40:00|3328.56|3327.06|3330.56|3329.06|3331.56|3330.06|3327.56|3326.06|2191
1598607900000|2020-08-28 09:45:00|3329.56|3328.06|3328.56|3327.06|3330.56|3329.06|3328.56|3327.06|4693
1598608200000|2020-08-28 09:50:00|3329.56|3328.06|3331.56|3330.06|3333.56|3332.06|3329.56|3328.06|8937
1598608500000|2020-08-28 09:55:00|3330.56|3329.06|3334.56|3333.06|3335.56|3334.06|3330.56|3329.06|9073
1598608800000|2020-08-28 10:00:00|3335.56|3334.06|3328.56|3327.06|3335.56|3334.06|3327.56|3326.06|7680
1598609100000|2020-08-28 10:05:00|3329.56|3328.06|3319.56|3318.06|3329.56|3328.06|3318.56|3317.06|7380
1598609400000|2020-08-28 10:10:00|3320.56|3319.06|3321.56|3320.06|3321.56|3320.06|3318.56|3317.06|6259
1598609700000|2020-08-28 10:15:00|3320.56|3319.06|3316.56|3315.06|3320.56|3319.06|3316.56|3315.06|5590
1598610000000|2020-08-28 10:20:00|3316.06|3314.56|3313.56|3312.06|3316.56|3315.06|3312.56|3311.06|7053
1598610300000|2020-08-28 10:25:00|3314.56|3313.06|3318.56|3317.06|3318.56|3317.06|3314.56|3313.06|5855
1598610600000|2020-08-28 10:30:00|3317.56|3316.06|3320.56|3319.06|3322.56|3321.06|3317.56|3316.06|2012
1598610900000|2020-08-28 10:35:00|3321.56|3320.06|3322.56|3321.06|3323.56|3322.06|3320.56|3319.06|2839
1598611200000|2020-08-28 10:40:00|3323.56|3322.06|3324.56|3323.06|3325.56|3324.06|3321.56|3320.06|2366
1598611500000|2020-08-28 10:45:00|3323.56|3322.06|3325.56|3324.06|3325.56|3324.06|3323.56|3322.06|2325
1598611800000|2020-08-28 10:50:00|3324.56|3323.06|3326.56|3325.06|3326.56|3325.06|3324.56|3323.06|3360
1598612100000|2020-08-28 10:55:00|3325.56|3324.06|3323.56|3322.06|3325.56|3324.06|3323.56|3322.06|21226
1598612400000|2020-08-28 11:00:00|3324.56|3323.06|3325.56|3324.06|3326.56|3325.06|3322.56|3321.06|5050
1598612700000|2020-08-28 11:05:00|3326.56|3325.06|3326.56|3325.06|3327.56|3326.06|3324.56|3323.06|1800
1598613000000|2020-08-28 11:10:00|3327.56|3326.06|3330.56|3329.06|3330.56|3329.06|3327.56|3326.06|3986
1598613300000|2020-08-28 11:15:00|3329.56|3328.06|3328.56|3327.06|3330.56|3329.06|3327.56|3326.06|3939
1598613600000|2020-08-28 11:20:00|3329.56|3328.06|3329.56|3328.06|3330.56|3329.06|3328.56|3327.06|2748
1598613900000|2020-08-28 11:25:00|3328.56|3327.06|3329.56|3328.06|3329.56|3328.06|3326.56|3325.06|5616
1598614200000|2020-08-28 11:30:00|3330.56|3329.06|3331.56|3330.06|3334.56|3333.06|3329.56|3328.06|10953
1598614500000|2020-08-28 11:35:00|3332.56|3331.06|3327.56|3326.06|3332.56|3331.06|3327.56|3326.06|4006
1598614800000|2020-08-28 11:40:00|3326.87|3325.37|3327.37|3325.87|3327.87|3326.37|3325.87|3324.37|2868
1598615100000|2020-08-28 11:45:00|3327.87|3326.37|3327.87|3326.37|3328.87|3327.37|3326.87|3325.37|1633
1598615400000|2020-08-28 11:50:00|3328.87|3327.37|3329.87|3328.37|3332.87|3331.37|3328.87|3327.37|2764
1598615700000|2020-08-28 11:55:00|3330.87|3329.37|3330.87|3329.37|3332.87|3331.37|3329.87|3328.37|1512
1598616000000|2020-08-28 12:00:00|3331.87|3330.37|3328.87|3327.37|3331.87|3330.37|3328.87|3327.37|3809
1598616300000|2020-08-28 12:05:00|3329.87|3328.37|3331.87|3330.37|3332.87|3331.37|3328.87|3327.37|2015
1598616600000|2020-08-28 12:10:00|3330.87|3329.37|3329.87|3328.37|3333.87|3332.37|3329.87|3328.37|5301
1598616900000|2020-08-28 12:15:00|3329.37|3327.87|3328.87|3327.37|3329.37|3327.87|3327.87|3326.37|5955
1598617200000|2020-08-28 12:20:00|3327.87|3326.37|3330.87|3329.37|3331.87|3330.37|3327.87|3326.37|2305
1598617500000|2020-08-28 12:25:00|3329.87|3328.37|3327.87|3326.37|3329.87|3328.37|3326.87|3325.37|2402
1598617800000|2020-08-28 12:30:00|3326.87|3325.37|3327.87|3326.37|3328.87|3327.37|3325.87|3324.37|2801
1598618100000|2020-08-28 12:35:00|3326.87|3325.37|3326.87|3325.37|3326.87|3325.37|3323.87|3322.37|2954
1598618400000|2020-08-28 12:40:00|3327.87|3326.37|3327.87|3326.37|3328.87|3327.37|3325.87|3324.37|3745
1598618700000|2020-08-28 12:45:00|3328.87|3327.37|3324.87|3323.37|3328.87|3327.37|3323.87|3322.37|3054
1598619000000|2020-08-28 12:50:00|3325.87|3324.37|3329.87|3328.37|3329.87|3328.37|3325.87|3324.37|2192
1598619300000|2020-08-28 12:55:00|3328.87|3327.37|3326.87|3325.37|3329.87|3328.37|3326.87|3325.37|2152
1598619600000|2020-08-28 13:00:00|3327.87|3326.37|3329.87|3328.37|3330.87|3329.37|3326.87|3325.37|1847
1598619900000|2020-08-28 13:05:00|3328.87|3327.37|3330.87|3329.37|3330.87|3329.37|3327.87|3326.37|875
1598620200000|2020-08-28 13:10:00|3329.87|3328.37|3327.87|3326.37|3330.87|3329.37|3325.87|3324.37|4553
1598620500000|2020-08-28 13:15:00|3326.87|3325.37|3326.87|3325.37|3327.87|3326.37|3326.87|3325.37|1055
1598620800000|2020-08-28 13:20:00|3327.87|3326.37|3325.87|3324.37|3327.87|3326.37|3325.87|3324.37|1881
1598621100000|2020-08-28 13:25:00|3324.87|3323.37|3322.87|3321.37|3325.87|3324.37|3322.87|3321.37|2405
1598621400000|2020-08-28 13:30:00|3321.87|3320.37|3319.87|3318.37|3322.87|3321.37|3315.87|3314.37|7131
1598621700000|2020-08-28 13:35:00|3320.87|3319.37|3319.87|3318.37|3322.87|3321.37|3318.87|3317.37|5174
1598622000000|2020-08-28 13:40:00|3320.87|3319.37|3320.87|3319.37|3322.87|3321.37|3318.87|3317.37|4923
1598622300000|2020-08-28 13:45:00|3319.87|3318.37|3323.87|3322.37|3323.87|3322.37|3318.87|3317.37|4416
1598622600000|2020-08-28 13:50:00|3322.87|3321.37|3322.87|3321.37|3323.87|3322.37|3318.87|3317.37|4407
1598622900000|2020-08-28 13:55:00|3321.87|3320.37|3320.87|3319.37|3321.87|3320.37|3318.87|3317.37|1775
1598623200000|2020-08-28 14:00:00|3321.87|3320.37|3316.87|3315.37|3321.87|3320.37|3315.87|3314.37|3860
1598623500000|2020-08-28 14:05:00|3315.87|3314.37|3315.87|3314.37|3317.87|3316.37|3313.87|3312.37|4139
1598623800000|2020-08-28 14:10:00|3316.29|3314.79|3312.29|3310.79|3317.29|3315.79|3311.29|3309.79|5712
1598624100000|2020-08-28 14:15:00|3313.29|3311.79|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|4900
1598624400000|2020-08-28 14:20:00|3312.29|3310.79|3313.29|3311.79|3315.29|3313.79|3309.29|3307.79|5076
1598624700000|2020-08-28 14:25:00|3312.29|3310.79|3315.29|3313.79|3317.29|3315.79|3312.29|3310.79|6003
1598625000000|2020-08-28 14:30:00|3314.29|3312.79|3309.79|3308.29|3318.29|3316.79|3309.29|3307.79|8128
1598625300000|2020-08-28 14:35:00|3310.29|3308.79|3315.29|3313.79|3315.29|3313.79|3307.29|3305.79|8509
1598625600000|2020-08-28 14:40:00|3315.79|3314.29|3316.29|3314.79|3318.29|3316.79|3315.29|3313.79|5684
1598625900000|2020-08-28 14:45:00|3315.29|3313.79|3315.29|3313.79|3316.29|3314.79|3309.29|3307.79|6661
1598626200000|2020-08-28 14:50:00|3316.29|3314.79|3315.29|3313.79|3316.29|3314.79|3310.29|3308.79|5531
1598626500000|2020-08-28 14:55:00|3316.29|3314.79|3315.29|3313.79|3316.29|3314.79|3311.29|3309.79|4712
1598626800000|2020-08-28 15:00:00|3314.29|3312.79|3317.29|3315.79|3318.29|3316.79|3314.29|3312.79|11253
1598627100000|2020-08-28 15:05:00|3318.29|3316.79|3317.29|3315.79|3320.29|3318.79|3317.29|3315.79|5554
1598627400000|2020-08-28 15:10:00|3318.29|3316.79|3318.79|3317.29|3319.29|3317.79|3317.29|3315.79|7239
1598627700000|2020-08-28 15:15:00|3318.29|3316.79|3320.29|3318.79|3320.29|3318.79|3317.79|3316.29|5535
1598628000000|2020-08-28 15:20:00|3321.29|3319.79|3320.29|3318.79|3322.29|3320.79|3320.29|3318.79|7920
1598628300000|2020-08-28 15:25:00|3319.29|3317.79|3317.29|3315.79|3321.29|3319.79|3315.29|3313.79|20300
1598628600000|2020-08-28 15:30:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3313.81|3312.31|29597
1598628900000|2020-08-28 15:35:00|3316.81|3315.31|3314.81|3313.31|3317.81|3316.31|3313.81|3312.31|18483
1598629200000|2020-08-28 15:40:00|3315.81|3314.31|3317.81|3316.31|3317.81|3316.31|3314.81|3313.31|7335
1598629500000|2020-08-28 15:45:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3313.81|3312.31|7084
1598629800000|2020-08-28 15:50:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|2822
1598630100000|2020-08-28 15:55:00|3316.31|3314.81|3316.81|3315.31|3318.81|3317.31|3315.81|3314.31|4302
1598630400000|2020-08-28 16:00:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|2290
1598630700000|2020-08-28 16:05:00|3314.81|3313.31|3316.81|3315.31|3316.81|3315.31|3314.81|3313.31|2488
1598631000000|2020-08-28 16:10:00|||||||||394
1598631300000|2020-08-28 16:15:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3315.81|3314.31|1059
1598631600000|2020-08-28 16:20:00|3314.81|3313.31|3313.81|3312.31|3316.81|3315.31|3313.81|3312.31|1536
1598631900000|2020-08-28 16:25:00|3314.81|3313.31|3314.81|3313.31|3314.81|3313.31|3313.81|3312.31|620
1598632200000|2020-08-28 16:30:00|3313.81|3312.31|3314.81|3313.31|3315.81|3314.31|3313.81|3312.31|1001
1598632500000|2020-08-28 16:35:00|3314.31|3312.81|3312.81|3311.31|3314.81|3313.31|3311.81|3310.31|2028
1598632800000|2020-08-28 16:40:00|3313.81|3312.31|3315.81|3314.31|3315.81|3314.31|3313.81|3312.31|1354
1598633100000|2020-08-28 16:45:00|3316.81|3315.31|3318.81|3317.31|3319.81|3318.31|3316.81|3315.31|1501
1598633400000|2020-08-28 16:50:00|3319.81|3318.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|1111
1598633700000|2020-08-28 16:55:00|3320.81|3319.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|908
1598634000000|2020-08-28 17:00:00|3318.81|3317.31|3318.81|3317.31|3318.81|3317.31|3317.81|3316.31|881
1598634300000|2020-08-28 17:05:00|3317.81|3316.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|801
1598634600000|2020-08-28 17:10:00|3316.81|3315.31|3315.81|3314.31|3317.81|3316.31|3315.81|3314.31|3751
1598634900000|2020-08-28 17:15:00|3316.81|3315.31|3316.81|3315.31|3317.81|3316.31|3315.81|3314.31|1023
1598635200000|2020-08-28 17:20:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|1624
1598635500000|2020-08-28 17:25:00|3317.31|3315.81|3313.81|3312.31|3317.81|3316.31|3313.81|3312.31|1058
1598635800000|2020-08-28 17:30:00|3314.81|3313.31|3314.81|3313.31|3314.81|3313.31|3313.81|3312.31|484
1598636100000|2020-08-28 17:35:00|3315.81|3314.31|3314.81|3313.31|3315.81|3314.31|3314.81|3313.31|135
1598636400000|2020-08-28 17:40:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|997
1598636700000|2020-08-28 17:45:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3314.81|3313.31|342
1598637000000|2020-08-28 17:50:00|3315.31|3313.81|3317.81|3316.31|3317.81|3316.31|3314.81|3313.31|383
1598637300000|2020-08-28 17:55:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3314.81|3313.31|2280
1598637600000|2020-08-28 18:00:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3315.81|3314.31|1559
1598637900000|2020-08-28 18:05:00|3314.81|3313.31|3316.81|3315.31|3316.81|3315.31|3313.81|3312.31|546
1598638200000|2020-08-28 18:10:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|415
1598638500000|2020-08-28 18:15:00|3317.81|3316.31|3317.81|3316.31|3317.81|3316.31|3316.81|3315.31|237
1598638800000|2020-08-28 18:20:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|433
1598639100000|2020-08-28 18:25:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|317
1598639400000|2020-08-28 18:30:00|3318.81|3317.31|3316.81|3315.31|3318.81|3317.31|3316.81|3315.31|459
1598639700000|2020-08-28 18:35:00|3317.81|3316.31|3317.81|3316.31|3317.81|3316.31|3316.81|3315.31|448
1598640000000|2020-08-28 18:40:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|161
1598640300000|2020-08-28 18:45:00|3318.81|3317.31|3321.81|3320.31|3321.81|3320.31|3318.81|3317.31|500
1598640600000|2020-08-28 18:50:00|3320.81|3319.31|3320.81|3319.31|3320.81|3319.31|3320.81|3319.31|276
1598640900000|2020-08-28 18:55:00|3319.81|3318.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|464
1598641200000|2020-08-28 19:00:00|3318.81|3317.31|3320.81|3319.31|3320.81|3319.31|3318.81|3317.31|627
1598641500000|2020-08-28 19:05:00|3321.81|3320.31|3323.81|3322.31|3323.81|3322.31|3321.81|3320.31|465
1598641800000|2020-08-28 19:10:00|3324.81|3323.31|3324.81|3323.31|3325.81|3324.31|3323.81|3322.31|404
1598642100000|2020-08-28 19:15:00|3323.81|3322.31|3325.81|3324.31|3325.81|3324.31|3323.81|3322.31|421
1598642400000|2020-08-28 19:20:00|3326.81|3325.31|3324.81|3323.31|3326.81|3325.31|3324.81|3323.31|365
1598642700000|2020-08-28 19:25:00|3325.81|3324.31|3323.81|3322.31|3325.81|3324.31|3323.81|3322.31|375
1598643000000|2020-08-28 19:30:00|3324.81|3323.31|3325.81|3324.31|3325.81|3324.31|3323.81|3322.31|701
1598643300000|2020-08-28 19:35:00|3324.81|3323.31|3325.81|3324.31|3326.81|3325.31|3324.81|3323.31|504
1598643600000|2020-08-28 19:40:00|3326.31|3324.81|3325.81|3324.31|3326.81|3325.31|3324.81|3323.31|426
1598643900000|2020-08-28 19:45:00|3324.81|3323.31|3323.81|3322.31|3325.81|3324.31|3323.81|3322.31|724
1598644200000|2020-08-28 19:50:00|3322.81|3321.31|3323.81|3322.31|3325.81|3324.31|3322.81|3321.31|1062
1598644500000|2020-08-28 19:55:00|3324.81|3323.31|3324.81|3323.31|3326.81|3325.31|3323.81|3322.31|4184
1598644800000|2020-08-28 20:00:00|3325.76|3322.76|3325.76|3322.76|3327.26|3324.26|3324.16|3321.16|54
1598645100000|2020-08-28 20:05:00|3325.56|3322.56|3325.06|3322.06|3326.46|3323.46|3323.86|3320.86|0
1598645400000|2020-08-28 20:10:00|3325.36|3322.36|3324.66|3321.66|3326.46|3323.46|3324.36|3321.36|0
1598645700000|2020-08-28 20:15:00|3324.76|3321.76|3324.96|3321.96|3325.16|3322.16|3324.76|3321.76|0
1598646000000|2020-08-28 20:20:00|3325.06|3322.06|3324.96|3321.96|3325.06|3322.06|3324.96|3321.96|0
1598646300000|2020-08-28 20:25:00|3324.86|3321.86|3325.06|3322.06|3325.16|3322.16|3324.86|3321.86|0
1598646600000|2020-08-28 20:30:00|3324.76|3321.76|3326.36|3323.36|3326.36|3323.36|3324.76|3321.76|0
1598646900000|2020-08-28 20:35:00|3326.16|3323.16|3325.66|3322.66|3326.36|3323.36|3325.16|3322.16|0
1598647200000|2020-08-28 20:40:00|3325.46|3322.46|3326.66|3323.66|3326.66|3323.66|3325.46|3322.46|0
1598647500000|2020-08-28 20:45:00|3326.36|3323.36|3326.86|3323.86|3327.56|3324.56|3326.36|3323.36|0
1598647800000|2020-08-28 20:50:00|3326.36|3323.36|3326.86|3323.86|3326.86|3323.86|3326.36|3323.36|0
1598648100000|2020-08-28 20:55:00|3326.66|3323.66|3327.36|3324.36|3327.36|3324.36|3326.16|3323.16|0
1598824800000|2020-08-30 22:00:00|3331.16|3328.16|3331.96|3328.96|3332.96|3329.96|3330.76|3327.76|0
1598825100000|2020-08-30 22:05:00|3331.86|3328.86|3332.66|3329.66|3333.36|3330.36|3331.86|3328.86|0
1598825400000|2020-08-30 22:10:00|3332.96|3329.96|3334.36|3331.36|3334.86|3331.86|3332.66|3329.66|0
1598825700000|2020-08-30 22:15:00|3334.46|3331.46|3333.16|3330.16|3334.66|3331.66|3332.96|3329.96|0
1598826000000|2020-08-30 22:20:00|3333.36|3330.36|3332.96|3329.96|3333.36|3330.36|3332.46|3329.46|0
1598826300000|2020-08-30 22:25:00|3332.66|3329.66|3332.96|3329.96|3333.16|3330.16|3332.66|3329.66|0
1598826600000|2020-08-30 22:30:00|3332.76|3329.76|3332.96|3329.96|3333.16|3330.16|3332.66|3329.66|0
1598826900000|2020-08-30 22:35:00|3332.66|3329.66|3332.96|3329.96|3332.96|3329.96|3332.46|3329.46|0
1598827200000|2020-08-30 22:40:00|3333.06|3330.06|3333.66|3330.66|3333.86|3330.86|3332.96|3329.96|0
1598827500000|2020-08-30 22:45:00|3333.86|3330.86|3333.86|3330.86|3334.36|3331.36|3333.66|3330.66|0
1598827800000|2020-08-30 22:50:00|3333.66|3330.66|3333.66|3330.66|3333.86|3330.86|3333.36|3330.36|0
1598828100000|2020-08-30 22:55:00|3333.56|3330.56|3332.96|3329.96|3333.66|3330.66|3332.96|3329.96|0
1598828400000|2020-08-30 23:00:00|3333.16|3330.16|3333.16|3330.16|3333.16|3330.16|3332.96|3329.96|0
1598828700000|2020-08-30 23:05:00|3333.36|3330.36|3333.36|3330.36|3333.66|3330.66|3333.16|3330.16|0
1598829000000|2020-08-30 23:10:00|3333.16|3330.16|3333.16|3330.16|3333.26|3330.26|3332.96|3329.96|0
1598829300000|2020-08-30 23:15:00|3332.96|3329.96|3333.16|3330.16|3333.16|3330.16|3332.96|3329.96|0
1598829600000|2020-08-30 23:20:00|3333.26|3330.26|3334.16|3331.16|3334.16|3331.16|3333.16|3330.16|0
1598829900000|2020-08-30 23:25:00|3333.86|3330.86|3335.26|3332.26|3335.56|3332.56|3333.86|3330.86|0
1598830200000|2020-08-30 23:30:00|3335.06|3332.06|3334.86|3331.86|3335.26|3332.26|3334.36|3331.36|0
1598830500000|2020-08-30 23:35:00|3334.56|3331.56|3335.26|3332.26|3335.26|3332.26|3334.36|3331.36|0
1598830800000|2020-08-30 23:40:00|3335.56|3332.56|3336.06|3333.06|3336.26|3333.26|3335.26|3332.26|0
1598831100000|2020-08-30 23:45:00|3336.26|3333.26|3336.76|3333.76|3336.76|3333.76|3336.06|3333.06|0
1598831400000|2020-08-30 23:50:00|3336.96|3333.96|3337.46|3334.46|3337.46|3334.46|3336.46|3333.46|0
1598831700000|2020-08-30 23:55:00|3337.66|3334.66|3338.86|3335.86|3338.86|3335.86|3337.46|3334.46|0
1598832000000|2020-08-31 00:00:00|3339.06|3336.06|3341.46|3338.46|3341.46|3338.46|3338.36|3335.36|0
1598832300000|2020-08-31 00:05:00|3341.26|3338.26|3339.76|3336.76|3341.46|3338.46|3339.56|3336.56|0
1598832600000|2020-08-31 00:10:00|3339.56|3336.56|3340.56|3337.56|3341.46|3338.46|3339.56|3336.56|0
1598832900000|2020-08-31 00:15:00|3340.76|3337.76|3342.56|3340.56|3347.06|3345.06|3340.56|3337.76|1602
1598833200000|2020-08-31 00:20:00|3343.06|3341.06|3341.06|3339.06|3344.06|3342.06|3340.06|3338.06|592
1598833500000|2020-08-31 00:25:00|3340.56|3338.56|3344.06|3342.06|3345.06|3343.06|3340.06|3338.06|515
1598833800000|2020-08-31 00:30:00|3345.06|3343.06|3348.06|3346.06|3349.06|3347.06|3344.06|3342.06|1107
1598834100000|2020-08-31 00:35:00|3348.56|3346.56|3347.56|3345.56|3350.06|3348.06|3347.06|3345.06|1154
1598834400000|2020-08-31 00:40:00|3348.06|3346.06|3350.06|3348.06|3350.06|3348.06|3347.06|3345.06|737
1598834700000|2020-08-31 00:45:00|3349.56|3347.56|3348.56|3346.56|3350.06|3348.06|3348.06|3346.06|350
1598835000000|2020-08-31 00:50:00|3349.06|3347.06|3348.06|3346.06|3349.06|3347.06|3348.06|3346.06|161
1598835300000|2020-08-31 00:55:00|3348.56|3346.56|3349.06|3347.06|3350.06|3348.06|3348.06|3346.06|332
1598835600000|2020-08-31 01:00:00|3349.56|3347.56|3349.06|3347.06|3349.56|3347.56|3347.06|3345.06|481
1598835900000|2020-08-31 01:05:00|3348.56|3346.56|3348.06|3346.06|3349.06|3347.06|3347.06|3345.06|220
1598836200000|2020-08-31 01:10:00|3347.56|3345.56|3347.56|3345.56|3348.06|3346.06|3346.06|3344.06|157
1598836500000|2020-08-31 01:15:00|3348.06|3346.06|3350.56|3348.56|3351.06|3349.06|3348.06|3346.06|752
1598836800000|2020-08-31 01:20:00|3350.06|3348.06|3351.06|3349.06|3351.06|3349.06|3349.06|3347.06|184
1598837100000|2020-08-31 01:25:00|3351.56|3349.56|3350.06|3348.06|3352.06|3350.06|3350.06|3348.06|222
1598837400000|2020-08-31 01:30:00|3350.56|3348.56|3349.06|3347.06|3352.06|3350.06|3348.06|3346.06|233
1598837700000|2020-08-31 01:35:00|3348.56|3346.56|3348.06|3346.06|3350.06|3348.06|3348.06|3346.06|175
1598838000000|2020-08-31 01:40:00|3347.56|3345.56|3347.06|3345.06|3348.06|3346.06|3347.06|3345.06|167
1598838300000|2020-08-31 01:45:00|3347.56|3345.56|3349.06|3347.06|3350.06|3348.06|3347.56|3345.56|182
1598838600000|2020-08-31 01:50:00|3350.06|3348.06|3348.06|3346.06|3350.06|3348.06|3348.06|3346.06|301
1598838900000|2020-08-31 01:55:00|3348.56|3346.56|3348.56|3346.56|3349.06|3347.06|3348.06|3346.06|259
1598839200000|2020-08-31 02:00:00|3349.06|3347.06|3349.06|3347.06|3350.06|3348.06|3348.06|3346.06|331
1598839500000|2020-08-31 02:05:00|3348.56|3346.56|3349.06|3347.06|3349.56|3347.56|3348.06|3346.06|206
1598839800000|2020-08-31 02:10:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.56|3347.56|49
1598840100000|2020-08-31 02:15:00|3349.06|3347.06|3349.06|3347.06|3350.06|3348.06|3349.06|3347.06|268
1598840400000|2020-08-31 02:20:00|3348.06|3346.06|3349.06|3347.06|3349.06|3347.06|3348.06|3346.06|327
1598840700000|2020-08-31 02:25:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.06|3347.06|175
1598841000000|2020-08-31 02:30:00|3351.06|3349.06|3351.06|3349.06|3352.06|3350.06|3350.06|3348.06|602
1598841300000|2020-08-31 02:35:00|3350.06|3348.06|3349.06|3347.06|3351.06|3349.06|3349.06|3347.06|115
1598841600000|2020-08-31 02:40:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.56|3347.56|84
1598841900000|2020-08-31 02:45:00|3350.56|3348.56|3351.06|3349.06|3351.06|3349.06|3350.06|3348.06|179
1598842200000|2020-08-31 02:50:00|3350.56|3348.56|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|164
1598842500000|2020-08-31 02:55:00|3350.56|3348.56|3351.06|3349.06|3351.06|3349.06|3350.06|3348.06|252
1598842800000|2020-08-31 03:00:00|3351.56|3349.56|3350.06|3348.06|3352.06|3350.06|3350.06|3348.06|216
1598843100000|2020-08-31 03:05:00|3350.56|3348.56|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|144
1598843400000|2020-08-31 03:10:00|3351.06|3349.06|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|96
1598843700000|2020-08-31 03:15:00|3349.06|3347.06|3350.06|3348.06|3350.06|3348.06|3349.06|3347.06|368
1598844000000|2020-08-31 03:20:00|3349.06|3347.06|3347.06|3345.06|3349.06|3347.06|3347.06|3345.06|259
1598844300000|2020-08-31 03:25:00|||||||||220
1598844600000|2020-08-31 03:30:00|3347.56|3345.56|3347.06|3345.06|3347.56|3345.56|3347.06|3345.06|188
1598844900000|2020-08-31 03:35:00|3346.56|3344.56|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|366
1598845200000|2020-08-31 03:40:00|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|3346.06|3344.06|238
1598845500000|2020-08-31 03:45:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|235
1598845800000|2020-08-31 03:50:00|3347.06|3345.06|3347.06|3345.06|3348.06|3346.06|3347.06|3345.06|116
1598846100000|2020-08-31 03:55:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|28
1598846400000|2020-08-31 04:00:00|3348.06|3346.06|3346.56|3344.56|3348.06|3346.06|3346.06|3344.06|264
1598846700000|2020-08-31 04:05:00|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|125
1598847000000|2020-08-31 04:10:00|3346.06|3344.06|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|181
1598847300000|2020-08-31 04:15:00|3345.06|3343.06|3345.06|3343.06|3345.06|3343.06|3345.06|3343.06|165
1598847600000|2020-08-31 04:20:00|3346.06|3344.06|3346.06|3344.06|3346.06|3344.06|3346.06|3344.06|109
1598847900000|2020-08-31 04:25:00|||||||||33
1598848200000|2020-08-31 04:30:00|3347.06|3345.06|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|118
1598848500000|2020-08-31 04:35:00|3345.06|3343.06|3346.06|3344.06|3346.06|3344.06|3345.06|3343.06|143
1598848800000|2020-08-31 04:40:00|3345.56|3343.56|3345.06|3343.06|3346.06|3344.06|3345.06|3343.06|183
1598849100000|2020-08-31 04:45:00|||||||||51
1598849400000|2020-08-31 04:50:00|3344.06|3342.06|3345.06|3343.06|3345.06|3343.06|3343.56|3341.56|234
1598849700000|2020-08-31 04:55:00|3344.56|3342.56|3344.06|3342.06|3345.06|3343.06|3344.06|3342.06|210
1598850000000|2020-08-31 05:00:00|3345.06|3343.06|3344.06|3342.06|3345.06|3343.06|3343.06|3341.06|368
1598850300000|2020-08-31 05:05:00|3343.56|3341.56|3342.06|3340.06|3344.06|3342.06|3342.06|3340.06|487
1598850600000|2020-08-31 05:10:00|3343.06|3341.06|3342.06|3340.06|3343.06|3341.06|3342.06|3340.06|552
1598850900000|2020-08-31 05:15:00|3341.06|3339.06|3340.06|3338.06|3342.06|3340.06|3339.06|3337.06|384
1598851200000|2020-08-31 05:20:00|3340.56|3338.56|3339.06|3337.06|3341.06|3339.06|3339.06|3337.06|301
1598851500000|2020-08-31 05:25:00|3339.56|3337.56|3336.56|3334.56|3340.06|3338.06|3336.06|3334.06|627
1598851800000|2020-08-31 05:30:00|3337.06|3335.06|3338.06|3336.06|3338.06|3336.06|3335.06|3333.06|427
1598852100000|2020-08-31 05:35:00|3337.56|3335.56|3337.06|3335.06|3338.06|3336.06|3336.06|3334.06|336
1598852400000|2020-08-31 05:40:00|3337.56|3335.56|3339.06|3337.06|3339.06|3337.06|3337.06|3335.06|83
1598852700000|2020-08-31 05:45:00|3338.56|3336.56|3341.06|3339.06|3341.06|3339.06|3338.06|3336.06|359
1598853000000|2020-08-31 05:50:00|3340.06|3338.06|3341.06|3339.06|3341.06|3339.06|3339.56|3337.56|519
1598853300000|2020-08-31 05:55:00|3340.56|3338.56|3339.06|3337.06|3341.06|3339.06|3339.06|3337.06|717
1598853600000|2020-08-31 06:00:00|3338.81|3337.31|3336.31|3334.81|3339.81|3338.31|3335.81|3334.31|1943
1598853900000|2020-08-31 06:05:00|3335.81|3334.31|3333.81|3332.31|3336.81|3335.31|3333.81|3332.31|1402
1598854200000|2020-08-31 06:10:00|3332.81|3331.31|3331.81|3330.31|3333.81|3332.31|3330.81|3329.31|662
1598854500000|2020-08-31 06:15:00|3331.31|3329.81|3330.81|3329.31|3332.31|3330.81|3328.81|3327.31|1647
1598854800000|2020-08-31 06:20:00|3331.31|3329.81|3330.81|3329.31|3331.81|3330.31|3330.81|3329.31|525
1598855100000|2020-08-31 06:25:00|3331.81|3330.31|3330.81|3329.31|3331.81|3330.31|3330.81|3329.31|919
1598855400000|2020-08-31 06:30:00|3329.81|3328.31|3332.81|3331.31|3332.81|3331.31|3329.81|3328.31|661
1598855700000|2020-08-31 06:35:00|3331.81|3330.31|3332.81|3331.31|3333.81|3332.31|3331.81|3330.31|834
1598856000000|2020-08-31 06:40:00|3332.31|3330.81|3330.81|3329.31|3332.81|3331.31|3329.81|3328.31|519
1598856300000|2020-08-31 06:45:00|3329.81|3328.31|3332.81|3331.31|3333.31|3331.81|3329.81|3328.31|942
1598856600000|2020-08-31 06:50:00|3333.81|3332.31|3331.81|3330.31|3333.81|3332.31|3330.81|3329.31|742
1598856900000|2020-08-31 06:55:00|3332.81|3331.31|3332.81|3331.31|3333.81|3332.31|3332.31|3330.81|1690
1598857200000|2020-08-31 07:00:00|3333.81|3332.31|3342.81|3341.31|3342.81|3341.31|3329.81|3328.31|9082
1598857500000|2020-08-31 07:05:00|3343.81|3342.31|3338.81|3337.31|3345.81|3344.31|3336.81|3335.31|8953
1598857800000|2020-08-31 07:10:00|3339.81|3338.31|3340.81|3339.31|3345.81|3344.31|3337.81|3336.31|5484
1598858100000|2020-08-31 07:15:00|3341.81|3340.31|3335.81|3334.31|3345.81|3344.31|3335.81|3334.31|5256
1598858400000|2020-08-31 07:20:00|3334.81|3333.31|3333.81|3332.31|3335.81|3334.31|3331.81|3330.31|4540
1598858700000|2020-08-31 07:25:00|3332.81|3331.31|3333.81|3332.31|3334.81|3333.31|3329.81|3328.31|4914
1598859000000|2020-08-31 07:30:00|3334.81|3333.31|3338.31|3336.81|3339.81|3338.31|3334.81|3333.31|3867
1598859300000|2020-08-31 07:35:00|3338.81|3337.31|3334.81|3333.31|3339.81|3338.31|3334.81|3333.31|3562
1598859600000|2020-08-31 07:40:00|3334.72|3333.22|3334.72|3333.22|3338.72|3337.22|3333.72|3332.22|3938
1598859900000|2020-08-31 07:45:00|3335.72|3334.22|3335.72|3334.22|3336.72|3335.22|3333.72|3332.22|4510
1598860200000|2020-08-31 07:50:00|3336.72|3335.22|3339.72|3338.22|3340.72|3339.22|3335.72|3334.22|3134
1598860500000|2020-08-31 07:55:00|3338.72|3337.22|3340.72|3339.22|3340.72|3339.22|3338.72|3337.22|2406
1598860800000|2020-08-31 08:00:00|3339.72|3338.22|3335.72|3334.22|3341.72|3340.22|3335.72|3334.22|2643
1598861100000|2020-08-31 08:05:00|3336.72|3335.22|3333.72|3332.22|3336.72|3335.22|3333.72|3332.22|2805
1598861400000|2020-08-31 08:10:00|3334.72|3333.22|3335.72|3334.22|3336.72|3335.22|3333.72|3332.22|3069
1598861700000|2020-08-31 08:15:00|3336.72|3335.22|3338.72|3337.22|3339.72|3338.22|3336.72|3335.22|2948
1598862000000|2020-08-31 08:20:00|3337.72|3336.22|3340.72|3339.22|3342.72|3341.22|3337.72|3336.22|2843
1598862300000|2020-08-31 08:25:00|3341.22|3339.72|3337.72|3336.22|3341.72|3340.22|3337.72|3336.22|1587
1598862600000|2020-08-31 08:30:00|3338.72|3337.22|3342.72|3341.22|3342.72|3341.22|3338.72|3337.22|1210
1598862900000|2020-08-31 08:35:00|3343.72|3342.22|3344.72|3343.22|3345.72|3344.22|3343.72|3342.22|3390
1598863200000|2020-08-31 08:40:00|3345.72|3344.22|3343.72|3342.22|3346.72|3345.22|3343.72|3342.22|2628
1598863500000|2020-08-31 08:45:00|3342.72|3341.22|3346.72|3345.22|3347.72|3346.22|3342.72|3341.22|3476
1598863800000|2020-08-31 08:50:00|3346.22|3344.72|3345.72|3344.22|3346.72|3345.22|3344.72|3343.22|3362
1598864100000|2020-08-31 08:55:00|3344.72|3343.22|3344.22|3342.72|3346.72|3345.22|3343.72|3342.22|1642
1598864400000|2020-08-31 09:00:00|3344.72|3343.22|3342.72|3341.22|3345.72|3344.22|3341.72|3340.22|4580
1598864700000|2020-08-31 09:05:00|3341.72|3340.22|3340.72|3339.22|3342.72|3341.22|3340.72|3339.22|2971
1598865000000|2020-08-31 09:10:00|3341.72|3340.22|3340.72|3339.22|3341.72|3340.22|3338.72|3337.22|2643
1598865300000|2020-08-31 09:15:00|3341.72|3340.22|3338.72|3337.22|3341.72|3340.22|3337.72|3336.22|4031
1598865600000|2020-08-31 09:20:00|3339.72|3338.22|3339.72|3338.22|3340.72|3339.22|3338.72|3337.22|1569
1598865900000|2020-08-31 09:25:00|3340.22|3338.72|3337.72|3336.22|3340.22|3338.72|3336.72|3335.22|3175
1598866200000|2020-08-31 09:30:00|3336.72|3335.22|3335.72|3334.22|3337.72|3336.22|3334.72|3333.22|5621
1598866500000|2020-08-31 09:35:00|3336.72|3335.22|3337.72|3336.22|3337.72|3336.22|3336.72|3335.22|2353
1598866800000|2020-08-31 09:40:00|3336.72|3335.22|3336.72|3335.22|3337.72|3336.22|3336.72|3335.22|790
1598867100000|2020-08-31 09:45:00|3335.72|3334.22|3335.72|3334.22|3337.72|3336.22|3335.72|3334.22|10973
1598867400000|2020-08-31 09:50:00|3336.72|3335.22|3335.72|3334.22|3337.72|3336.22|3335.72|3334.22|2751
1598867700000|2020-08-31 09:55:00|3336.72|3335.22|3334.72|3333.22|3336.72|3335.22|3333.72|3332.22|2606
1598868000000|2020-08-31 10:00:00|3335.72|3334.22|3330.72|3329.22|3335.72|3334.22|3329.72|3328.22|3611
1598868300000|2020-08-31 10:05:00|3330.22|3328.72|3325.72|3324.22|3330.72|3329.22|3325.72|3324.22|4309
1598868600000|2020-08-31 10:10:00|3324.72|3323.22|3328.72|3327.22|3329.72|3328.22|3324.72|3323.22|2525
1598868900000|2020-08-31 10:15:00|3327.72|3326.22|3329.72|3328.22|3330.72|3329.22|3327.72|3326.22|1743
1598869200000|2020-08-31 10:20:00|3328.72|3327.22|3326.72|3325.22|3328.72|3327.22|3326.72|3325.22|1669
1598869500000|2020-08-31 10:25:00|3325.72|3324.22|3326.72|3325.22|3327.72|3326.22|3324.72|3323.22|3058
1598869800000|2020-08-31 10:30:00|3325.72|3324.22|3326.72|3325.22|3328.72|3327.22|3325.72|3324.22|2877
1598870100000|2020-08-31 10:35:00|3325.72|3324.22|3324.72|3323.22|3326.72|3325.22|3324.72|3323.22|1922
1598870400000|2020-08-31 10:40:00|3323.72|3322.22|3320.72|3319.22|3323.72|3322.22|3318.72|3317.22|4285
1598870700000|2020-08-31 10:45:00|3321.22|3319.72|3322.72|3321.22|3322.72|3321.22|3320.72|3319.22|3958
1598871000000|2020-08-31 10:50:00|3321.72|3320.22|3319.72|3318.22|3323.72|3322.22|3319.72|3318.22|2106
1598871300000|2020-08-31 10:55:00|3320.72|3319.22|3320.72|3319.22|3320.72|3319.22|3318.72|3317.22|2279
1598871600000|2020-08-31 11:00:00|3319.72|3318.22|3320.72|3319.22|3321.72|3320.22|3318.72|3317.22|2192
1598871900000|2020-08-31 11:05:00|3319.72|3318.22|3321.72|3320.22|3321.72|3320.22|3317.72|3316.22|2651
1598872200000|2020-08-31 11:10:00|3322.72|3321.22|3325.72|3324.22|3325.72|3324.22|3321.72|3320.22|1809
1598872500000|2020-08-31 11:15:00|3326.72|3325.22|3326.72|3325.22|3327.72|3326.22|3326.72|3325.22|949
1598872800000|2020-08-31 11:20:00|3325.72|3324.22|3325.72|3324.22|3326.72|3325.22|3325.72|3324.22|1977
1598873100000|2020-08-31 11:25:00|3326.72|3325.22|3326.72|3325.22|3327.72|3326.22|3325.72|3324.22|1887
1598873400000|2020-08-31 11:30:00|3327.72|3326.22|3325.72|3324.22|3327.72|3326.22|3324.72|3323.22|2737
1598873700000|2020-08-31 11:35:00|3324.72|3323.22|3324.72|3323.22|3326.72|3325.22|3324.72|3323.22|1385
1598874000000|2020-08-31 11:40:00|3324.99|3323.49|3323.99|3322.49|3324.99|3323.49|3322.99|3321.49|3136
1598874300000|2020-08-31 11:45:00|3322.99|3321.49|3322.99|3321.49|3323.99|3322.49|3321.99|3320.49|2469
1598874600000|2020-08-31 11:50:00|3321.99|3320.49|3316.99|3315.49|3321.99|3320.49|3316.99|3315.49|3270
1598874900000|2020-08-31 11:55:00|3317.99|3316.49|3318.99|3317.49|3319.99|3318.49|3317.99|3316.49|4592
1598875200000|2020-08-31 12:00:00|3317.99|3316.49|3316.99|3315.49|3318.99|3317.49|3315.99|3314.49|4217
1598875500000|2020-08-31 12:05:00|3317.99|3316.49|3314.99|3313.49|3317.99|3316.49|3314.99|3313.49|2420
1598875800000|2020-08-31 12:10:00|3315.99|3314.49|3313.99|3312.49|3316.99|3315.49|3313.99|3312.49|2462
1598876100000|2020-08-31 12:15:00|3314.99|3313.49|3310.99|3309.49|3314.99|3313.49|3310.99|3309.49|4055
1598876400000|2020-08-31 12:20:00|3309.99|3308.49|3308.99|3307.49|3310.99|3309.49|3308.99|3307.49|6246
1598876700000|2020-08-31 12:25:00|3307.99|3306.49|3305.99|3304.49|3308.99|3307.49|3304.99|3303.49|7725
1598877000000|2020-08-31 12:30:00|3304.99|3303.49|3304.99|3303.49|3305.99|3304.49|3302.99|3301.49|4889
1598877300000|2020-08-31 12:35:00|3303.99|3302.49|3310.99|3309.49|3310.99|3309.49|3303.99|3302.49|5630
1598877600000|2020-08-31 12:40:00|3309.99|3308.49|3314.99|3313.49|3314.99|3313.49|3308.99|3307.49|3541
1598877900000|2020-08-31 12:45:00|3314.49|3312.99|3312.99|3311.49|3314.99|3313.49|3312.99|3311.49|1892
1598878200000|2020-08-31 12:50:00|3313.99|3312.49|3308.99|3307.49|3313.99|3312.49|3308.99|3307.49|2332
1598878500000|2020-08-31 12:55:00|3309.99|3308.49|3303.99|3302.49|3309.99|3308.49|3302.99|3301.49|8743
1598878800000|2020-08-31 13:00:00|3302.99|3301.49|3298.99|3297.49|3303.99|3302.49|3298.99|3297.49|12530
1598879100000|2020-08-31 13:05:00|3299.99|3298.49|3301.99|3300.49|3303.99|3302.49|3298.99|3297.49|4458
1598879400000|2020-08-31 13:10:00|3302.99|3301.49|3298.99|3297.49|3302.99|3301.49|3298.99|3297.49|4057
1598879700000|2020-08-31 13:15:00|3297.99|3296.49|3299.99|3298.49|3299.99|3298.49|3294.99|3293.49|7959
1598880000000|2020-08-31 13:20:00|3298.99|3297.49|3296.99|3295.49|3299.99|3298.49|3296.99|3295.49|2695
1598880300000|2020-08-31 13:25:00|3297.99|3296.49|3296.99|3295.49|3297.99|3296.49|3295.99|3294.49|6721
1598880600000|2020-08-31 13:30:00|3295.99|3294.49|3291.99|3290.49|3296.99|3295.49|3291.99|3290.49|12889
1598880900000|2020-08-31 13:35:00|3292.99|3291.49|3291.99|3290.49|3293.99|3292.49|3289.99|3288.49|7498
1598881200000|2020-08-31 13:40:00|3292.99|3291.49|3290.99|3289.49|3296.99|3295.49|3289.99|3288.49|24603
1598881500000|2020-08-31 13:45:00|3289.99|3288.49|3292.99|3291.49|3292.99|3291.49|3287.99|3286.49|11023
1598881800000|2020-08-31 13:50:00|3292.49|3290.99|3286.99|3285.49|3292.49|3290.99|3286.99|3285.49|7539
1598882100000|2020-08-31 13:55:00|3285.99|3284.49|3288.99|3287.49|3288.99|3287.49|3283.99|3282.49|9571
1598882400000|2020-08-31 14:00:00|3287.99|3286.49|3293.99|3292.49|3294.99|3293.49|3287.99|3286.49|11773
1598882700000|2020-08-31 14:05:00|3292.99|3291.49|3293.99|3292.49|3293.99|3292.49|3284.99|3283.49|9887
1598883000000|2020-08-31 14:10:00|3294.36|3292.86|3295.36|3293.86|3295.36|3293.86|3291.36|3289.86|5941
1598883300000|2020-08-31 14:15:00|3294.36|3292.86|3299.36|3297.86|3300.36|3298.86|3292.36|3290.86|9526
1598883600000|2020-08-31 14:20:00|3300.36|3298.86|3299.36|3297.86|3300.36|3298.86|3297.36|3295.86|5605
1598883900000|2020-08-31 14:25:00|3298.36|3296.86|3298.36|3296.86|3299.36|3297.86|3296.36|3294.86|8849
1598884200000|2020-08-31 14:30:00|3299.36|3297.86|3302.36|3300.86|3303.36|3301.86|3298.36|3296.86|14453
1598884500000|2020-08-31 14:35:00|3301.36|3299.86|3301.36|3299.86|3302.36|3300.86|3300.36|3298.86|6976
1598884800000|2020-08-31 14:40:00|3300.36|3298.86|3298.36|3296.86|3301.36|3299.86|3298.36|3296.86|14429
1598885100000|2020-08-31 14:45:00|3299.36|3297.86|3302.36|3300.86|3302.36|3300.86|3296.36|3294.86|13166
1598885400000|2020-08-31 14:50:00|3301.36|3299.86|3299.36|3297.86|3302.36|3300.86|3298.36|3296.86|7658
1598885700000|2020-08-31 14:55:00|3300.36|3298.86|3302.36|3300.86|3303.36|3301.86|3298.36|3296.86|10871
1598886000000|2020-08-31 15:00:00|3301.86|3300.36|3298.36|3296.86|3302.36|3300.86|3298.36|3296.86|14003
1598886300000|2020-08-31 15:05:00|3297.36|3295.86|3295.36|3293.86|3299.36|3297.86|3295.36|3293.86|7345
1598886600000|2020-08-31 15:10:00|3296.36|3294.86|3292.36|3290.86|3296.36|3294.86|3292.36|3290.86|8755
1598886900000|2020-08-31 15:15:00|3291.36|3289.86|3286.36|3284.86|3292.36|3290.86|3285.36|3283.86|10818
1598887200000|2020-08-31 15:20:00|3285.36|3283.86|3274.36|3272.86|3285.36|3283.86|3272.36|3270.86|32132
1598887500000|2020-08-31 15:25:00|3275.36|3273.86|3268.36|3266.86|3275.36|3273.86|3268.36|3266.86|71391
1598887800000|2020-08-31 15:30:00|3266.36|3264.86|3273.36|3271.86|3274.36|3272.86|3263.36|3261.86|85133
1598888100000|2020-08-31 15:35:00|3274.36|3272.86|3282.36|3280.86|3282.36|3280.86|3272.36|3270.86|33469
1598888400000|2020-08-31 15:40:00|3283.36|3281.86|3282.36|3280.86|3284.36|3282.86|3281.36|3279.86|15029
1598888700000|2020-08-31 15:45:00|3283.36|3281.86|3282.36|3280.86|3284.36|3282.86|3282.36|3280.86|11805
1598889000000|2020-08-31 15:50:00|3281.86|3280.36|3280.36|3278.86|3283.36|3281.86|3280.36|3278.86|15427
1598889300000|2020-08-31 15:55:00|3279.86|3278.36|3280.36|3278.86|3282.36|3280.86|3279.36|3277.86|10685
1598889600000|2020-08-31 16:00:00|3280.86|3279.36|3282.36|3280.86|3282.36|3280.86|3278.36|3276.86|3507
1598889900000|2020-08-31 16:05:00|3281.36|3279.86|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|3630
1598890200000|2020-08-31 16:10:00|3283.36|3281.86|3281.86|3280.36|3283.36|3281.86|3281.36|3279.86|1429
1598890500000|2020-08-31 16:15:00|3281.36|3279.86|3283.36|3281.86|3283.36|3281.86|3280.36|3278.86|2982
1598890800000|2020-08-31 16:20:00|3282.36|3280.86|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|666
1598891100000|2020-08-31 16:25:00|3281.36|3279.86|3280.36|3278.86|3281.36|3279.86|3278.36|3276.86|2904
1598891400000|2020-08-31 16:30:00|3279.36|3277.86|3282.36|3280.86|3282.36|3280.86|3279.36|3277.86|1126
1598891700000|2020-08-31 16:35:00|3281.36|3279.86|3280.36|3278.86|3282.36|3280.86|3280.36|3278.86|1739
1598892000000|2020-08-31 16:40:00|3281.36|3279.86|3280.36|3278.86|3282.36|3280.86|3279.86|3278.36|993
1598892300000|2020-08-31 16:45:00|3281.36|3279.86|3282.36|3280.86|3283.36|3281.86|3280.36|3278.86|1002
1598892600000|2020-08-31 16:50:00|3283.36|3281.86|3285.36|3283.86|3285.36|3283.86|3282.36|3280.86|1438
1598892900000|2020-08-31 16:55:00|3284.36|3282.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|1418
1598893200000|2020-08-31 17:00:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.36|3280.86|908
1598893500000|2020-08-31 17:05:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.36|3280.86|485
1598893800000|2020-08-31 17:10:00|3283.36|3281.86|3284.86|3283.36|3285.36|3283.86|3283.36|3281.86|570
1598894100000|2020-08-31 17:15:00|3284.36|3282.86|3285.36|3283.86|3286.36|3284.86|3284.36|3282.86|633
1598894400000|2020-08-31 17:20:00|3284.86|3283.36|3286.36|3284.86|3286.36|3284.86|3284.36|3282.86|687
1598894700000|2020-08-31 17:25:00|3285.36|3283.86|3285.36|3283.86|3285.86|3284.36|3285.36|3283.86|133
1598895000000|2020-08-31 17:30:00|3285.86|3284.36|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|686
1598895300000|2020-08-31 17:35:00|3285.36|3283.86|3285.36|3283.86|3286.36|3284.86|3285.36|3283.86|252
1598895600000|2020-08-31 17:40:00|3286.36|3284.86|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|983
1598895900000|2020-08-31 17:45:00|3287.36|3285.86|3286.36|3284.86|3287.36|3285.86|3286.36|3284.86|332
1598896200000|2020-08-31 17:50:00|3287.36|3285.86|3285.36|3283.86|3287.36|3285.86|3285.36|3283.86|809
1598896500000|2020-08-31 17:55:00|3284.86|3283.36|3284.36|3282.86|3285.36|3283.86|3283.36|3281.86|921
1598896800000|2020-08-31 18:00:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.86|3281.36|525
1598897100000|2020-08-31 18:05:00|3283.86|3282.36|3284.36|3282.86|3285.36|3283.86|3283.36|3281.86|379
1598897400000|2020-08-31 18:10:00|3285.36|3283.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|241
1598897700000|2020-08-31 18:15:00|3285.36|3283.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|540
1598898000000|2020-08-31 18:20:00|3284.86|3283.36|3286.36|3284.86|3286.36|3284.86|3284.36|3282.86|929
1598898300000|2020-08-31 18:25:00|3285.86|3284.36|3283.86|3282.36|3286.36|3284.86|3283.36|3281.86|748
1598898600000|2020-08-31 18:30:00|3283.36|3281.86|3283.36|3281.86|3284.36|3282.86|3282.36|3280.86|681
1598898900000|2020-08-31 18:35:00|3283.86|3282.36|3284.36|3282.86|3284.36|3282.86|3283.36|3281.86|432
1598899200000|2020-08-31 18:40:00|3285.36|3283.86|3286.36|3284.86|3286.36|3284.86|3285.36|3283.86|550
1598899500000|2020-08-31 18:45:00|3287.36|3285.86|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|689
1598899800000|2020-08-31 18:50:00|3285.86|3284.36|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|537
1598900100000|2020-08-31 18:55:00|3285.36|3283.86|3284.36|3282.86|3286.36|3284.86|3284.36|3282.86|472
1598900400000|2020-08-31 19:00:00|3284.86|3283.36|3282.36|3280.86|3285.36|3283.86|3282.36|3280.86|1017
1598900700000|2020-08-31 19:05:00|3282.86|3281.36|3286.36|3284.86|3286.36|3284.86|3282.36|3280.86|673
1598901000000|2020-08-31 19:10:00|3285.86|3284.36|3285.36|3283.86|3286.36|3284.86|3285.36|3283.86|952
1598901300000|2020-08-31 19:15:00|3285.86|3284.36|3282.36|3280.86|3285.86|3284.36|3282.36|3280.86|588
1598901600000|2020-08-31 19:20:00|3281.36|3279.86|3280.36|3278.86|3283.36|3281.86|3279.36|3277.86|1369
1598901900000|2020-08-31 19:25:00|3279.86|3278.36|3283.36|3281.86|3283.36|3281.86|3279.36|3277.86|632
1598902200000|2020-08-31 19:30:00|3282.86|3281.36|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|496
1598902500000|2020-08-31 19:35:00|3283.36|3281.86|3283.36|3281.86|3284.36|3282.86|3282.36|3280.86|466
1598902800000|2020-08-31 19:40:00|3282.36|3280.86|3282.36|3280.86|3282.36|3280.86|3280.36|3278.86|354
1598903100000|2020-08-31 19:45:00|3283.36|3281.86|3286.36|3284.86|3286.36|3284.86|3282.36|3280.86|2405
1598903400000|2020-08-31 19:50:00|3285.36|3283.86|3281.36|3279.86|3287.36|3285.86|3281.36|3279.86|3052
1598903700000|2020-08-31 19:55:00|3281.86|3280.36|3273.36|3271.86|3282.36|3280.86|3272.36|3270.86|8013
1598904000000|2020-08-31 20:00:00|3272.86|3271.36|3269.91|3266.91|3272.86|3271.36|3264.11|3261.11|782
1598904300000|2020-08-31 20:05:00|3270.81|3267.81|3269.91|3266.91|3272.01|3269.01|3269.41|3266.41|0
1598904600000|2020-08-31 20:10:00|3269.71|3266.71|3270.51|3267.51|3270.81|3267.81|3268.71|3265.71|0
1598904900000|2020-08-31 20:15:00|3270.41|3267.41|3270.21|3267.21|3270.41|3267.41|3270.11|3267.11|0
1598905200000|2020-08-31 20:20:00|3270.31|3267.31|3270.31|3267.31|3270.51|3267.51|3270.11|3267.11|0
1598905500000|2020-08-31 20:25:00|3270.51|3267.51|3270.61|3267.61|3270.61|3267.61|3270.11|3267.11|0
1598905800000|2020-08-31 20:30:00|3270.01|3267.01|3269.11|3266.11|3270.71|3267.71|3267.21|3264.21|0
1598906100000|2020-08-31 20:35:00|3269.31|3266.31|3268.41|3265.41|3269.31|3266.31|3266.71|3263.71|0
1598906400000|2020-08-31 20:40:00|3268.61|3265.61|3268.81|3265.81|3269.81|3266.81|3268.61|3265.61|0
1598906700000|2020-08-31 20:45:00|3269.11|3266.11|3267.91|3264.91|3269.11|3266.11|3267.21|3264.21|0
1598907000000|2020-08-31 20:50:00|3267.71|3264.71|3267.21|3264.21|3267.91|3264.91|3266.31|3263.31|0
1598907300000|2020-08-31 20:55:00|3267.41|3264.41|3267.31|3264.31|3268.41|3265.41|3266.31|3263.31|0
1598907600000|2020-08-31 21:00:00|3267.41|3264.41|3266.31|3263.31|3267.41|3264.41|3266.11|3263.11|0
1598907900000|2020-08-31 21:05:00|3266.41|3263.41|3266.41|3263.41|3266.81|3263.81|3266.41|3263.41|0
1598908200000|2020-08-31 21:10:00|3266.51|3263.51|3266.61|3263.61|3266.81|3263.81|3266.31|3263.31|0
1598908500000|2020-08-31 21:15:00|3266.71|3263.71|3266.71|3263.71|3266.81|3263.81|3266.61|3263.61|0
1598908800000|2020-08-31 21:20:00|3266.81|3263.81|3266.91|3263.91|3266.91|3263.91|3266.81|3263.81|0
1598909400000|2020-08-31 21:30:00|3266.61|3263.61|3266.61|3263.61|3266.61|3263.61|3266.61|3263.61|0
1598909700000|2020-08-31 21:35:00|3266.31|3263.31|3266.31|3263.31|3266.31|3263.31|3266.21|3263.21|0
1598910000000|2020-08-31 21:40:00|3266.61|3263.61|3266.61|3263.61|3266.71|3263.71|3266.51|3263.51|0
1598910300000|2020-08-31 21:45:00|3266.51|3263.51|3267.11|3264.11|3267.21|3264.21|3266.51|3263.51|0
1598910600000|2020-08-31 21:50:00|3267.01|3264.01|3266.81|3263.81|3267.41|3264.41|3266.81|3263.81|0
1598910900000|2020-08-31 21:55:00|3266.71|3263.71|3266.91|3263.91|3267.31|3264.31|3266.71|3263.71|0
1598911200000|2020-08-31 22:00:00|3266.31|3263.31|3268.51|3265.51|3269.01|3266.01|3265.81|3262.81|0
1598911500000|2020-08-31 22:05:00|3268.61|3265.61|3269.01|3266.01|3269.01|3266.01|3268.01|3265.01|0
1598911800000|2020-08-31 22:10:00|3268.71|3265.71|3260.81|3257.81|3269.01|3266.01|3260.81|3257.81|0
1598912100000|2020-08-31 22:15:00|3261.01|3258.01|3262.01|3259.01|3262.01|3259.01|3260.11|3257.11|0
1598912400000|2020-08-31 22:20:00|3262.21|3259.21|3258.91|3255.91|3262.21|3259.21|3258.91|3255.91|0
1598912700000|2020-08-31 22:25:00|3258.81|3255.81|3261.31|3258.31|3261.31|3258.31|3258.71|3255.71|0
1598913000000|2020-08-31 22:30:00|3261.51|3258.51|3262.01|3259.01|3262.21|3259.21|3260.81|3257.81|0
1598913300000|2020-08-31 22:35:00|3261.71|3258.71|3262.71|3259.71|3263.11|3260.11|3261.51|3258.51|0
1598913600000|2020-08-31 22:40:00|3262.81|3259.81|3262.71|3259.71|3262.91|3259.91|3262.21|3259.21|0
1598913900000|2020-08-31 22:45:00|3262.91|3259.91|3262.41|3259.41|3262.91|3259.91|3261.81|3258.81|0
1598914200000|2020-08-31 22:50:00|3262.21|3259.21|3261.51|3258.51|3262.91|3259.91|3261.51|3258.51|0
1598914500000|2020-08-31 22:55:00|3261.71|3258.71|3262.21|3259.21|3262.71|3259.71|3261.71|3258.71|0
1598914800000|2020-08-31 23:00:00|3262.91|3259.91|3263.11|3260.11|3263.61|3260.61|3262.71|3259.71|0
1598915100000|2020-08-31 23:05:00|3263.41|3260.41|3265.21|3262.21|3265.21|3262.21|3263.41|3260.41|0
1598915400000|2020-08-31 23:10:00|3265.51|3262.51|3264.51|3261.51|3265.51|3262.51|3264.31|3261.31|0
1598915700000|2020-08-31 23:15:00|3265.01|3262.01|3265.51|3262.51|3265.71|3262.71|3264.81|3261.81|0
1598916000000|2020-08-31 23:20:00|3265.71|3262.71|3265.21|3262.21|3265.71|3262.71|3265.01|3262.01|0
1598916300000|2020-08-31 23:25:00|3265.51|3262.51|3264.81|3261.81|3265.71|3262.71|3264.81|3261.81|0
1598916600000|2020-08-31 23:30:00|3265.01|3262.01|3266.61|3263.61|3266.91|3263.91|3265.01|3262.01|0
1598916900000|2020-08-31 23:35:00|3266.41|3263.41|3267.61|3264.61|3267.61|3264.61|3266.41|3263.41|0
1598917200000|2020-08-31 23:40:00|3267.81|3264.81|3267.31|3264.31|3267.81|3264.81|3267.11|3264.11|0
1598917500000|2020-08-31 23:45:00|3267.61|3264.61|3269.01|3266.01|3269.01|3266.01|3267.11|3264.11|0
1598917800000|2020-08-31 23:50:00|3269.21|3266.21|3271.11|3268.11|3271.31|3268.31|3268.71|3265.71|0
1598918100000|2020-08-31 23:55:00|3271.31|3268.31|3269.91|3266.91|3271.51|3268.51|3269.91|3266.91|0
1598918400000|2020-09-01 00:00:00|3270.11|3267.11|3272.91|3269.91|3274.11|3271.11|3270.11|3267.11|0
1598918700000|2020-09-01 00:05:00|3273.21|3270.21|3275.71|3272.71|3276.41|3273.41|3272.91|3269.91|0
1598919000000|2020-09-01 00:10:00|3275.51|3272.51|3271.71|3268.71|3275.71|3272.71|3271.51|3268.51|0
1598919300000|2020-09-01 00:15:00|3271.51|3268.51|3276.61|3274.61|3278.61|3276.61|3271.51|3268.51|1888
1598919600000|2020-09-01 00:20:00|3277.61|3275.61|3281.61|3279.61|3283.61|3281.61|3277.61|3275.61|1200
1598919900000|2020-09-01 00:25:00|3280.61|3278.61|3282.61|3280.61|3284.11|3282.11|3280.61|3278.61|707
1598920200000|2020-09-01 00:30:00|3282.11|3280.11|3281.61|3279.61|3283.61|3281.61|3281.61|3279.61|221
1598920500000|2020-09-01 00:35:00|3281.11|3279.11|3279.61|3277.61|3281.61|3279.61|3278.61|3276.61|324
1598920800000|2020-09-01 00:40:00|3279.11|3277.11|3279.61|3277.61|3280.61|3278.61|3278.61|3276.61|394
1598921100000|2020-09-01 00:45:00|3280.11|3278.11|3281.11|3279.11|3283.11|3281.11|3279.61|3277.61|440
1598921400000|2020-09-01 00:50:00|3280.61|3278.61|3278.61|3276.61|3281.61|3279.61|3277.61|3275.61|361
1598921700000|2020-09-01 00:55:00|3278.11|3276.11|3278.61|3276.61|3278.61|3276.61|3277.61|3275.61|116
1598922000000|2020-09-01 01:00:00|3279.61|3277.61|3281.61|3279.61|3282.11|3280.11|3279.11|3277.11|859
1598922300000|2020-09-01 01:05:00|3282.61|3280.61|3280.61|3278.61|3282.61|3280.61|3280.11|3278.11|371
1598922600000|2020-09-01 01:10:00|3280.11|3278.11|3277.61|3275.61|3280.61|3278.61|3277.61|3275.61|289
1598922900000|2020-09-01 01:15:00|3278.61|3276.61|3279.61|3277.61|3279.61|3277.61|3277.61|3275.61|783
1598923200000|2020-09-01 01:20:00|3280.11|3278.11|3278.61|3276.61|3280.61|3278.61|3277.61|3275.61|683
1598923500000|2020-09-01 01:25:00|3278.11|3276.11|3279.61|3277.61|3281.61|3279.61|3278.11|3276.11|461
1598923800000|2020-09-01 01:30:00|3279.11|3277.11|3281.61|3279.61|3282.61|3280.61|3278.11|3276.11|518
1598924100000|2020-09-01 01:35:00|3282.11|3280.11|3285.61|3283.61|3285.61|3283.61|3281.61|3279.61|554
1598924400000|2020-09-01 01:40:00|3285.11|3283.11|3284.61|3282.61|3285.61|3283.61|3284.61|3282.61|271
1598924700000|2020-09-01 01:45:00|3285.11|3283.11|3286.61|3284.61|3286.61|3284.61|3284.61|3282.61|523
1598925000000|2020-09-01 01:50:00|3287.61|3285.61|3287.61|3285.61|3288.11|3286.11|3286.61|3284.61|613
1598925300000|2020-09-01 01:55:00|3287.11|3285.11|3289.61|3287.61|3290.61|3288.61|3286.61|3284.61|390
1598925600000|2020-09-01 02:00:00|3290.61|3288.61|3292.61|3290.61|3293.61|3291.61|3289.61|3287.61|707
1598925900000|2020-09-01 02:05:00|3292.11|3290.11|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|369
1598926200000|2020-09-01 02:10:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3291.61|3289.61|381
1598926500000|2020-09-01 02:15:00|3292.61|3290.61|3292.61|3290.61|3293.61|3291.61|3292.61|3290.61|243
1598926800000|2020-09-01 02:20:00|3293.61|3291.61|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|254
1598927100000|2020-09-01 02:25:00|3291.61|3289.61|3290.61|3288.61|3292.61|3290.61|3290.61|3288.61|161
1598927400000|2020-09-01 02:30:00|3291.61|3289.61|3289.61|3287.61|3291.61|3289.61|3289.61|3287.61|485
1598927700000|2020-09-01 02:35:00|3289.11|3287.11|3292.61|3290.61|3292.61|3290.61|3289.11|3287.11|537
1598928000000|2020-09-01 02:40:00|3294.61|3292.61|3292.61|3290.61|3294.61|3292.61|3292.11|3290.11|708
1598928300000|2020-09-01 02:45:00|3293.61|3291.61|3291.61|3289.61|3293.61|3291.61|3291.61|3289.61|234
1598928600000|2020-09-01 02:50:00|3290.61|3288.61|3293.61|3291.61|3294.61|3292.61|3290.61|3288.61|353
1598928900000|2020-09-01 02:55:00|3293.11|3291.11|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|322
1598929200000|2020-09-01 03:00:00|3293.11|3291.11|3293.61|3291.61|3294.61|3292.61|3292.61|3290.61|226
1598929500000|2020-09-01 03:05:00|3292.61|3290.61|3289.61|3287.61|3292.61|3290.61|3289.61|3287.61|369
1598929800000|2020-09-01 03:10:00|3290.61|3288.61|3290.61|3288.61|3290.61|3288.61|3289.61|3287.61|145
1598930100000|2020-09-01 03:15:00|3289.61|3287.61|3291.61|3289.61|3291.61|3289.61|3289.61|3287.61|190
1598930400000|2020-09-01 03:20:00|3292.11|3290.11|3290.61|3288.61|3292.61|3290.61|3289.61|3287.61|124
1598930700000|2020-09-01 03:25:00|3291.11|3289.11|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|59
1598931000000|2020-09-01 03:30:00|3292.61|3290.61|3288.61|3286.61|3292.61|3290.61|3288.61|3286.61|300
1598931300000|2020-09-01 03:35:00|3289.61|3287.61|3287.61|3285.61|3289.61|3287.61|3287.61|3285.61|337
1598931600000|2020-09-01 03:40:00|3288.61|3286.61|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|51
1598931900000|2020-09-01 03:45:00|3288.11|3286.11|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|24
1598932200000|2020-09-01 03:50:00|3289.61|3287.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|54
1598932500000|2020-09-01 03:55:00|3288.61|3286.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|148
1598932800000|2020-09-01 04:00:00|3290.61|3288.61|3289.61|3287.61|3290.61|3288.61|3289.11|3287.11|113
1598933100000|2020-09-01 04:05:00|3290.11|3288.11|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|53
1598933400000|2020-09-01 04:10:00|3290.61|3288.61|3291.61|3289.61|3292.11|3290.11|3289.61|3287.61|166
1598933700000|2020-09-01 04:15:00|3292.61|3290.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|53
1598934000000|2020-09-01 04:20:00|3291.61|3289.61|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|141
1598934300000|2020-09-01 04:25:00|3291.11|3289.11|3290.61|3288.61|3291.11|3289.11|3290.61|3288.61|100
1598934600000|2020-09-01 04:30:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|240
1598934900000|2020-09-01 04:35:00|3290.61|3288.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|135
1598935200000|2020-09-01 04:40:00|3292.61|3290.61|3291.61|3289.61|3293.61|3291.61|3290.61|3288.61|308
1598935500000|2020-09-01 04:45:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|57
1598935800000|2020-09-01 04:50:00|3289.61|3287.61|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|124
1598936100000|2020-09-01 04:55:00|3290.11|3288.11|3291.61|3289.61|3291.61|3289.61|3290.11|3288.11|110
1598936400000|2020-09-01 05:00:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|282
1598936700000|2020-09-01 05:05:00|3291.61|3289.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|73
1598937000000|2020-09-01 05:10:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|53
1598937300000|2020-09-01 05:15:00|3290.61|3288.61|3292.61|3290.61|3292.61|3290.61|3290.61|3288.61|191
1598937600000|2020-09-01 05:20:00|3291.61|3289.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|48
1598937900000|2020-09-01 05:25:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3292.11|3290.11|69
1598938200000|2020-09-01 05:30:00|3292.61|3290.61|3293.61|3291.61|3293.61|3291.61|3292.61|3290.61|117
1598938500000|2020-09-01 05:35:00|3294.11|3292.11|3292.61|3290.61|3294.11|3292.11|3292.61|3290.61|204
1598938800000|2020-09-01 05:40:00|3293.11|3291.11|3291.61|3289.61|3293.11|3291.11|3290.61|3288.61|347
1598939100000|2020-09-01 05:45:00|3292.61|3290.61|3294.61|3292.61|3294.61|3292.61|3292.61|3290.61|487
1598939400000|2020-09-01 05:50:00|3293.61|3291.61|3295.61|3293.61|3295.61|3293.61|3293.61|3291.61|573
1598939700000|2020-09-01 05:55:00|3294.61|3292.61|3294.61|3292.61|3295.61|3293.61|3293.61|3291.61|227
1598940000000|2020-09-01 06:00:00|3294.36|3292.86|3290.36|3288.86|3296.36|3294.86|3289.36|3287.86|2684
1598940300000|2020-09-01 06:05:00|3290.86|3289.36|3291.36|3289.86|3292.36|3290.86|3289.36|3287.86|1086
1598940600000|2020-09-01 06:10:00|3291.86|3290.36|3288.36|3286.86|3292.36|3290.86|3287.36|3285.86|1211
1598940900000|2020-09-01 06:15:00|3289.36|3287.86|3290.36|3288.86|3292.36|3290.86|3289.36|3287.86|1462
1598941200000|2020-09-01 06:20:00|3290.86|3289.36|3290.36|3288.86|3290.86|3289.36|3287.86|3286.36|1319
1598941500000|2020-09-01 06:25:00|3289.86|3288.36|3289.36|3287.86|3291.36|3289.86|3289.36|3287.86|1232
1598941800000|2020-09-01 06:30:00|3288.36|3286.86|3293.36|3291.86|3293.36|3291.86|3288.36|3286.86|912
1598942100000|2020-09-01 06:35:00|3294.36|3292.86|3296.36|3294.86|3296.36|3294.86|3294.36|3292.86|1984
1598942400000|2020-09-01 06:40:00|3295.36|3293.86|3295.36|3293.86|3296.36|3294.86|3294.36|3292.86|886
1598942700000|2020-09-01 06:45:00|3294.36|3292.86|3294.36|3292.86|3296.36|3294.86|3293.36|3291.86|1608
1598943000000|2020-09-01 06:50:00|3295.36|3293.86|3295.36|3293.86|3295.36|3293.86|3293.36|3291.86|1253
1598943300000|2020-09-01 06:55:00|3294.36|3292.86|3299.36|3297.86|3299.36|3297.86|3294.36|3292.86|2678
1598943600000|2020-09-01 07:00:00|3298.36|3296.86|3292.36|3290.86|3298.36|3296.86|3289.36|3287.86|20614
1598943900000|2020-09-01 07:05:00|3291.36|3289.86|3285.36|3283.86|3296.36|3294.86|3285.36|3283.86|14061
1598944200000|2020-09-01 07:10:00|3286.36|3284.86|3287.36|3285.86|3289.36|3287.86|3283.36|3281.86|9316
1598944500000|2020-09-01 07:15:00|3288.36|3286.86|3293.36|3291.86|3295.36|3293.86|3285.36|3283.86|7654
1598944800000|2020-09-01 07:20:00|3292.36|3290.86|3307.36|3305.86|3310.36|3308.86|3292.36|3290.86|13062
1598945100000|2020-09-01 07:25:00|3306.36|3304.86|3308.36|3306.86|3311.36|3309.86|3305.36|3303.86|8668
1598945400000|2020-09-01 07:30:00|3309.36|3307.86|3304.36|3302.86|3310.36|3308.86|3302.36|3300.86|9907
1598945700000|2020-09-01 07:35:00|3305.36|3303.86|3305.36|3303.86|3310.36|3308.86|3304.36|3302.86|6047
1598946000000|2020-09-01 07:40:00|3306.36|3304.86|3309.36|3307.86|3314.36|3312.86|3306.36|3304.86|8204
1598946300000|2020-09-01 07:45:00|3310.36|3308.86|3307.36|3305.86|3313.36|3311.86|3306.36|3304.86|4515
1598946600000|2020-09-01 07:50:00|3306.86|3305.36|3299.36|3297.86|3307.36|3305.86|3295.36|3293.86|6391
1598946900000|2020-09-01 07:55:00|3298.36|3296.86|3297.25|3295.75|3301.36|3299.86|3294.25|3292.75|6672
1598947200000|2020-09-01 08:00:00|3298.25|3296.75|3291.25|3289.75|3298.25|3296.75|3290.25|3288.75|7897
1598947500000|2020-09-01 08:05:00|3292.25|3290.75|3287.25|3285.75|3293.25|3291.75|3287.25|3285.75|5668
1598947800000|2020-09-01 08:10:00|3288.25|3286.75|3281.25|3279.75|3288.25|3286.75|3281.25|3279.75|7347
1598948100000|2020-09-01 08:15:00|3280.25|3278.75|3283.75|3282.25|3288.25|3286.75|3277.25|3275.75|9377
1598948400000|2020-09-01 08:20:00|3283.25|3281.75|3282.25|3280.75|3285.25|3283.75|3279.25|3277.75|9693
1598948700000|2020-09-01 08:25:00|3283.25|3281.75|3284.25|3282.75|3288.25|3286.75|3282.25|3280.75|6481
1598949000000|2020-09-01 08:30:00|3283.25|3281.75|3286.25|3284.75|3289.25|3287.75|3277.25|3275.75|8758
1598949300000|2020-09-01 08:35:00|3287.25|3285.75|3290.25|3288.75|3293.25|3291.75|3286.25|3284.75|6919
1598949600000|2020-09-01 08:40:00|3291.25|3289.75|3286.25|3284.75|3291.25|3289.75|3281.25|3279.75|5697
1598949900000|2020-09-01 08:45:00|3285.25|3283.75|3287.25|3285.75|3291.25|3289.75|3285.25|3283.75|3143
1598950200000|2020-09-01 08:50:00|3288.25|3286.75|3277.25|3275.75|3288.25|3286.75|3276.25|3274.75|5368
1598950500000|2020-09-01 08:55:00|3276.25|3274.75|3277.25|3275.75|3278.25|3276.75|3274.25|3272.75|4221
1598950800000|2020-09-01 09:00:00|3276.25|3274.75|3278.25|3276.75|3280.25|3278.75|3275.25|3273.75|3992
1598951100000|2020-09-01 09:05:00|3277.25|3275.75|3274.25|3272.75|3279.25|3277.75|3271.25|3269.75|7186
1598951400000|2020-09-01 09:10:00|3275.25|3273.75|3284.25|3282.75|3284.25|3282.75|3274.25|3272.75|3913
1598951700000|2020-09-01 09:15:00|3285.25|3283.75|3289.25|3287.75|3289.25|3287.75|3283.25|3281.75|2362
1598952000000|2020-09-01 09:20:00|3290.25|3288.75|3289.25|3287.75|3291.25|3289.75|3287.25|3285.75|13606
1598952300000|2020-09-01 09:25:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3290.25|3288.75|4587
1598952600000|2020-09-01 09:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3289.25|3287.75|4369
1598952900000|2020-09-01 09:35:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3289.25|3287.75|8736
1598953200000|2020-09-01 09:40:00|3290.25|3288.75|3287.25|3285.75|3290.25|3288.75|3287.25|3285.75|2162
1598953500000|2020-09-01 09:45:00|3286.25|3284.75|3287.25|3285.75|3289.25|3287.75|3286.25|3284.75|9174
1598953800000|2020-09-01 09:50:00|3286.25|3284.75|3285.25|3283.75|3286.25|3284.75|3284.25|3282.75|5171
1598954100000|2020-09-01 09:55:00|3284.25|3282.75|3282.25|3280.75|3284.25|3282.75|3280.25|3278.75|3469
1598954400000|2020-09-01 10:00:00|3281.75|3280.25|3284.25|3282.75|3285.25|3283.75|3281.25|3279.75|3571
1598954700000|2020-09-01 10:05:00|3285.25|3283.75|3287.25|3285.75|3287.25|3285.75|3284.25|3282.75|982
1598955000000|2020-09-01 10:10:00|3288.25|3286.75|3286.25|3284.75|3289.25|3287.75|3285.25|3283.75|1777
1598955300000|2020-09-01 10:15:00|3287.25|3285.75|3288.25|3286.75|3288.25|3286.75|3287.25|3285.75|1866
1598955600000|2020-09-01 10:20:00|3289.25|3287.75|3290.25|3288.75|3291.25|3289.75|3286.25|3284.75|2685
1598955900000|2020-09-01 10:25:00|3291.25|3289.75|3293.25|3291.75|3294.25|3292.75|3290.25|3288.75|3546
1598956200000|2020-09-01 10:30:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|2366
1598956500000|2020-09-01 10:35:00|3296.25|3294.75|3293.25|3291.75|3296.25|3294.75|3293.25|3291.75|2259
1598956800000|2020-09-01 10:40:00|3292.75|3291.25|3294.25|3292.75|3296.25|3294.75|3292.75|3291.25|1720
1598957100000|2020-09-01 10:45:00|3293.25|3291.75|3293.25|3291.75|3295.25|3293.75|3293.25|3291.75|4027
1598957400000|2020-09-01 10:50:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|1874
1598957700000|2020-09-01 10:55:00|3296.25|3294.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|4648
1598958000000|2020-09-01 11:00:00|3298.25|3296.75|3296.25|3294.75|3298.25|3296.75|3296.25|3294.75|2542
1598958300000|2020-09-01 11:05:00|3297.25|3295.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|2021
1598958600000|2020-09-01 11:10:00|3296.25|3294.75|3295.25|3293.75|3298.25|3296.75|3295.25|3293.75|2611
1598958900000|2020-09-01 11:15:00|3295.75|3294.25|3292.25|3290.75|3296.25|3294.75|3292.25|3290.75|3200
1598959200000|2020-09-01 11:20:00|3291.25|3289.75|3291.25|3289.75|3292.25|3290.75|3290.75|3289.25|2146
1598959500000|2020-09-01 11:25:00|3290.25|3288.75|3291.25|3289.75|3291.25|3289.75|3289.25|3287.75|1723
1598959800000|2020-09-01 11:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3288.25|3286.75|2253
1598960100000|2020-09-01 11:35:00|3288.25|3286.75|3287.25|3285.75|3289.25|3287.75|3287.25|3285.75|1793
1598960400000|2020-09-01 11:40:00|3288.13|3286.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|2076
1598960700000|2020-09-01 11:45:00|3288.13|3286.63|3288.13|3286.63|3289.13|3287.63|3287.13|3285.63|3133
1598961000000|2020-09-01 11:50:00|3287.13|3285.63|3286.13|3284.63|3287.13|3285.63|3286.13|3284.63|6689
1598961300000|2020-09-01 11:55:00|3285.13|3283.63|3287.13|3285.63|3288.13|3286.63|3285.13|3283.63|1913
1598961600000|2020-09-01 12:00:00|3286.13|3284.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|4400
1598961900000|2020-09-01 12:05:00|3288.13|3286.63|3286.13|3284.63|3288.13|3286.63|3286.13|3284.63|3701
1598962200000|2020-09-01 12:10:00|3287.13|3285.63|3284.13|3282.63|3287.13|3285.63|3284.13|3282.63|3839
1598962500000|2020-09-01 12:15:00|3283.13|3281.63|3281.13|3279.63|3283.13|3281.63|3281.13|3279.63|2379
1598962800000|2020-09-01 12:20:00|3279.13|3277.63|3280.13|3278.63|3282.13|3280.63|3279.13|3277.63|8163
1598963100000|2020-09-01 12:25:00|3279.13|3277.63|3282.13|3280.63|3283.13|3281.63|3279.13|3277.63|2994
1598963400000|2020-09-01 12:30:00|3283.13|3281.63|3282.13|3280.63|3283.13|3281.63|3281.13|3279.63|2285
1598963700000|2020-09-01 12:35:00|3283.13|3281.63|3284.13|3282.63|3285.13|3283.63|3282.13|3280.63|1417
1598964000000|2020-09-01 12:40:00|3285.13|3283.63|3284.13|3282.63|3286.13|3284.63|3283.13|3281.63|2692
1598964300000|2020-09-01 12:45:00|3283.13|3281.63|3288.13|3286.63|3288.13|3286.63|3283.13|3281.63|3094
1598964600000|2020-09-01 12:50:00|3287.13|3285.63|3283.13|3281.63|3288.13|3286.63|3283.13|3281.63|3740
1598964900000|2020-09-01 12:55:00|3284.13|3282.63|3273.13|3271.63|3284.13|3282.63|3272.13|3270.63|10310
1598965200000|2020-09-01 13:00:00|3272.13|3270.63|3263.63|3262.13|3273.13|3271.63|3257.13|3255.63|15199
1598965500000|2020-09-01 13:05:00|3263.13|3261.63|3257.13|3255.63|3263.63|3262.13|3255.13|3253.63|14674
1598965800000|2020-09-01 13:10:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3252.13|3250.63|10892
1598966100000|2020-09-01 13:15:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3253.13|3251.63|12483
1598966400000|2020-09-01 13:20:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3253.13|3251.63|10127
1598966700000|2020-09-01 13:25:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3256.13|3254.63|4020
1598967000000|2020-09-01 13:30:00|3258.63|3257.13|3249.13|3247.63|3259.13|3257.63|3246.13|3244.63|20484
1598967300000|2020-09-01 13:35:00|3248.13|3246.63|3249.13|3247.63|3250.13|3248.63|3246.13|3244.63|11290
1598967600000|2020-09-01 13:40:00|3248.13|3246.63|3251.13|3249.63|3253.13|3251.63|3245.13|3243.63|11470
1598967900000|2020-09-01 13:45:00|3252.13|3250.63|3258.13|3256.63|3258.13|3256.63|3250.13|3248.63|8671
1598968200000|2020-09-01 13:50:00|3257.13|3255.63|3256.13|3254.63|3258.13|3256.63|3253.13|3251.63|5935
1598968500000|2020-09-01 13:55:00|3255.13|3253.63|3253.13|3251.63|3256.13|3254.63|3252.13|3250.63|5675
1598968800000|2020-09-01 14:00:00|3254.13|3252.63|3263.13|3261.63|3265.13|3263.63|3254.13|3252.63|14682
1598969100000|2020-09-01 14:05:00|3264.13|3262.63|3261.13|3259.63|3267.13|3265.63|3261.13|3259.63|7629
1598969400000|2020-09-01 14:10:00|3261.22|3259.72|3261.22|3259.72|3267.22|3265.72|3260.22|3258.72|8781
1598969700000|2020-09-01 14:15:00|3261.72|3260.22|3269.22|3267.72|3269.22|3267.72|3259.22|3257.72|12036
1598970000000|2020-09-01 14:20:00|3268.22|3266.72|3279.22|3277.72|3280.22|3278.72|3268.22|3266.72|15143
1598970300000|2020-09-01 14:25:00|3278.22|3276.72|3284.22|3282.72|3285.22|3283.72|3278.22|3276.72|12557
1598970600000|2020-09-01 14:30:00|3284.72|3283.22|3282.22|3280.72|3285.22|3283.72|3281.22|3279.72|9323
1598970900000|2020-09-01 14:35:00|3281.22|3279.72|3282.22|3280.72|3283.22|3281.72|3278.22|3276.72|10803
1598971200000|2020-09-01 14:40:00|3283.22|3281.72|3279.22|3277.72|3284.22|3282.72|3278.22|3276.72|7097
1598971500000|2020-09-01 14:45:00|3278.22|3276.72|3279.22|3277.72|3285.22|3283.72|3278.22|3276.72|7803
1598971800000|2020-09-01 14:50:00|3278.22|3276.72|3278.22|3276.72|3285.22|3283.72|3278.22|3276.72|8244
1598972100000|2020-09-01 14:55:00|3279.22|3277.72|3276.22|3274.72|3281.22|3279.72|3276.22|3274.72|7432
1598972400000|2020-09-01 15:00:00|3277.22|3275.72|3277.22|3275.72|3278.22|3276.72|3275.22|3273.72|12290
1598972700000|2020-09-01 15:05:00|3278.22|3276.72|3275.22|3273.72|3278.22|3276.72|3274.22|3272.72|6406
1598973000000|2020-09-01 15:10:00|3276.22|3274.72|3276.22|3274.72|3278.22|3276.72|3275.22|3273.72|5101
1598973300000|2020-09-01 15:15:00|3277.22|3275.72|3278.22|3276.72|3281.22|3279.72|3276.22|3274.72|5361
1598973600000|2020-09-01 15:20:00|3277.22|3275.72|3275.22|3273.72|3278.22|3276.72|3273.22|3271.72|7778
1598973900000|2020-09-01 15:25:00|3276.22|3274.72|3274.22|3272.72|3277.22|3275.72|3274.22|3272.72|13941
1598974200000|2020-09-01 15:30:00|3273.6|3272.1|3276.6|3275.1|3276.6|3275.1|3273.6|3272.1|28156
1598974500000|2020-09-01 15:35:00|3277.6|3276.1|3276.6|3275.1|3278.6|3277.1|3274.6|3273.1|19079
1598974800000|2020-09-01 15:40:00|3277.6|3276.1|3275.6|3274.1|3277.6|3276.1|3272.6|3271.1|6634
1598975100000|2020-09-01 15:45:00|3274.6|3273.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|4660
1598975400000|2020-09-01 15:50:00|3274.6|3273.1|3274.6|3273.1|3276.6|3275.1|3273.6|3272.1|3143
1598975700000|2020-09-01 15:55:00|3273.6|3272.1|3272.6|3271.1|3275.6|3274.1|3272.6|3271.1|3676
1598976000000|2020-09-01 16:00:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|4929
1598976300000|2020-09-01 16:05:00|3273.6|3272.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1558
1598976600000|2020-09-01 16:10:00|3273.6|3272.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|1479
1598976900000|2020-09-01 16:15:00|3274.6|3273.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1968
1598977200000|2020-09-01 16:20:00|3275.6|3274.1|3273.6|3272.1|3275.6|3274.1|3273.6|3272.1|1999
1598977500000|2020-09-01 16:25:00|3272.6|3271.1|3273.6|3272.1|3273.6|3272.1|3272.6|3271.1|1401
1598977800000|2020-09-01 16:30:00|3272.6|3271.1|3274.6|3273.1|3274.6|3273.1|3272.6|3271.1|1262
1598978100000|2020-09-01 16:35:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|2296
1598978400000|2020-09-01 16:40:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1647
1598978700000|2020-09-01 16:45:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|1718
1598979000000|2020-09-01 16:50:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|998
1598979300000|2020-09-01 16:55:00|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|524
1598979600000|2020-09-01 17:00:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|1549
1598979900000|2020-09-01 17:05:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3271.6|3270.1|1140
1598980200000|2020-09-01 17:10:00|3271.6|3270.1|3270.6|3269.1|3271.6|3270.1|3270.6|3269.1|1426
1598980500000|2020-09-01 17:15:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3269.6|3268.1|850
1598980800000|2020-09-01 17:20:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3267.6|3266.1|4348
1598981100000|2020-09-01 17:25:00|3269.6|3268.1|3268.6|3267.1|3270.6|3269.1|3268.6|3267.1|1094
1598981400000|2020-09-01 17:30:00|3269.6|3268.1|3267.6|3266.1|3269.6|3268.1|3267.6|3266.1|1135
1598981700000|2020-09-01 17:35:00|3268.6|3267.1|3271.6|3270.1|3271.6|3270.1|3268.6|3267.1|995
1598982000000|2020-09-01 17:40:00|3271.1|3269.6|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|988
1598982300000|2020-09-01 17:45:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1692
1598982600000|2020-09-01 17:50:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3268.6|3267.1|2326
1598982900000|2020-09-01 17:55:00|3270.1|3268.6|3269.6|3268.1|3270.6|3269.1|3269.6|3268.1|453
1598983200000|2020-09-01 18:00:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3268.6|3267.1|806
1598983500000|2020-09-01 18:05:00|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|86
1598983800000|2020-09-01 18:10:00|3268.6|3267.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1874
1598984100000|2020-09-01 18:15:00|3270.6|3269.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1231
1598984400000|2020-09-01 18:20:00|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|1407
1598984700000|2020-09-01 18:25:00|3269.6|3268.1|3270.6|3269.1|3271.6|3270.1|3269.6|3268.1|918
1598985000000|2020-09-01 18:30:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|1467
1598985300000|2020-09-01 18:35:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|2117
1598985600000|2020-09-01 18:40:00|3273.1|3271.6|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|391
1598985900000|2020-09-01 18:45:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3269.6|3268.1|1475
1598986200000|2020-09-01 18:50:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|937
1598986500000|2020-09-01 18:55:00|3271.6|3270.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|995
1598986800000|2020-09-01 19:00:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|865
1598987100000|2020-09-01 19:05:00|3272.6|3271.1|3273.6|3272.1|3274.6|3273.1|3271.6|3270.1|859
1598987400000|2020-09-01 19:10:00|3272.6|3271.1|3268.6|3267.1|3272.6|3271.1|3268.6|3267.1|2008
1598987700000|2020-09-01 19:15:00|3269.6|3268.1|3271.6|3270.1|3271.6|3270.1|3269.6|3268.1|1169
1598988000000|2020-09-01 19:20:00|3270.6|3269.1|3273.6|3272.1|3273.6|3272.1|3270.6|3269.1|829
1598988300000|2020-09-01 19:25:00|3274.6|3273.1|3270.6|3269.1|3274.6|3273.1|3269.6|3268.1|1410
1598988600000|2020-09-01 19:30:00|3269.6|3268.1|3270.6|3269.1|3272.1|3270.6|3269.6|3268.1|1921
1598988900000|2020-09-01 19:35:00|3271.6|3270.1|3271.6|3270.1|3271.6|3270.1|3270.6|3269.1|910
1598989200000|2020-09-01 19:40:00|3270.6|3269.1|3274.6|3273.1|3274.6|3273.1|3270.6|3269.1|3314
1598989500000|2020-09-01 19:45:00|3273.6|3272.1|3271.6|3270.1|3274.6|3273.1|3271.6|3270.1|1771
1598989800000|2020-09-01 19:50:00|3270.6|3269.1|3272.6|3271.1|3273.6|3272.1|3269.6|3268.1|2358
1598990100000|2020-09-01 19:55:00|3271.6|3270.1|3279.6|3278.1|3279.6|3278.1|3271.6|3270.1|4513
1598990400000|2020-09-01 20:00:00|3280.15|3277.15|3279.65|3276.65|3281.75|3278.75|3278.95|3275.95|133
1598990700000|2020-09-01 20:05:00|3279.85|3276.85|3279.45|3276.45|3281.05|3278.05|3279.15|3276.15|0
1598991000000|2020-09-01 20:10:00|3279.65|3276.65|3281.35|3278.35|3281.95|3278.95|3279.15|3276.15|0
1598991300000|2020-09-01 20:15:00|3281.45|3278.45|3281.05|3278.05|3281.45|3278.45|3280.85|3277.85|0
1598991600000|2020-09-01 20:20:00|3281.15|3278.15|3281.05|3278.05|3281.45|3278.45|3281.05|3278.05|0
1598991900000|2020-09-01 20:25:00|3280.95|3277.95|3281.05|3278.05|3281.15|3278.15|3280.85|3277.85|0
1598992200000|2020-09-01 20:30:00|3281.65|3278.65|3283.95|3280.95|3284.45|3281.45|3280.25|3277.25|0
1598992500000|2020-09-01 20:35:00|3284.15|3281.15|3282.75|3279.75|3284.15|3281.15|3282.75|3279.75|0
1598992800000|2020-09-01 20:40:00|3283.05|3280.05|3282.45|3279.45|3283.45|3280.45|3281.75|3278.75|0
1598993100000|2020-09-01 20:45:00|3282.25|3279.25|3282.75|3279.75|3282.95|3279.95|3282.05|3279.05|0
1598993400000|2020-09-01 20:50:00|3282.95|3279.95|3283.15|3280.15|3283.45|3280.45|3282.75|3279.75|0
1598993700000|2020-09-01 20:55:00|3282.95|3279.95|3282.85|3279.85|3283.45|3280.45|3282.45|3279.45|0
1598994000000|2020-09-01 21:00:00|3282.75|3279.75|3282.45|3279.45|3282.75|3279.75|3282.45|3279.45|0
1598994300000|2020-09-01 21:05:00|3282.55|3279.55|3282.65|3279.65|3282.75|3279.75|3282.55|3279.55|0
1598994600000|2020-09-01 21:10:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.15|3279.15|0
1598994900000|2020-09-01 21:15:00|3282.35|3279.35|3282.35|3279.35|3282.65|3279.65|3282.25|3279.25|0
1598995200000|2020-09-01 21:20:00|3282.65|3279.65|3282.45|3279.45|3282.65|3279.65|3282.35|3279.35|0
1598995500000|2020-09-01 21:25:00|3282.35|3279.35|3282.35|3279.35|3282.35|3279.35|3282.25|3279.25|0
1598995800000|2020-09-01 21:30:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.45|3279.45|0
1598996100000|2020-09-01 21:35:00|3282.35|3279.35|3282.35|3279.35|3282.55|3279.55|3282.35|3279.35|0
1598996400000|2020-09-01 21:40:00|3282.45|3279.45|3282.45|3279.45|3282.55|3279.55|3282.35|3279.35|0
1598996700000|2020-09-01 21:45:00|3282.55|3279.55|3282.55|3279.55|3282.55|3279.55|3282.25|3279.25|0
1598997000000|2020-09-01 21:50:00|3282.45|3279.45|3282.55|3279.55|3282.55|3279.55|3282.45|3279.45|0
1598997300000|2020-09-01 21:55:00|3282.65|3279.65|3282.35|3279.35|3282.65|3279.65|3282.35|3279.35|0
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3282.35|3279.35|3282.75|3279.75|3280.15|3277.15|0
1598997900000|2020-09-01 22:05:00|3282.25|3279.25|3280.95|3277.95|3282.35|3279.35|3280.95|3277.95|0
1598998200000|2020-09-01 22:10:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.75|3277.75|0
1598998500000|2020-09-01 22:15:00|3281.45|3278.45|3281.25|3278.25|3281.45|3278.45|3280.95|3277.95|0
1598998800000|2020-09-01 22:20:00|3281.45|3278.45|3281.45|3278.45|3281.95|3278.95|3281.45|3278.45|0
1598999100000|2020-09-01 22:25:00|3281.65|3278.65|3280.95|3277.95|3281.65|3278.65|3280.85|3277.85|0
1598999400000|2020-09-01 22:30:00|3280.75|3277.75|3281.45|3278.45|3281.45|3278.45|3280.55|3277.55|0
1598999700000|2020-09-01 22:35:00|3281.25|3278.25|3281.25|3278.25|3281.45|3278.45|3281.25|3278.25|0
1599000000000|2020-09-01 22:40:00|3280.95|3277.95|3280.95|3277.95|3281.25|3278.25|3280.95|3277.95|0
1599000300000|2020-09-01 22:45:00|3281.25|3278.25|3280.95|3277.95|3281.25|3278.25|3280.55|3277.55|0
1599000600000|2020-09-01 22:50:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.95|3277.95|0
1599000900000|2020-09-01 22:55:00|3281.45|3278.45|3281.65|3278.65|3282.35|3279.35|3281.45|3278.45|0
1599001200000|2020-09-01 23:00:00|3281.45|3278.45|3280.55|3277.55|3281.45|3278.45|3280.25|3277.25|0
1599001500000|2020-09-01 23:05:00|3280.75|3277.75|3280.95|3277.95|3281.25|3278.25|3280.75|3277.75|0
1599001800000|2020-09-01 23:10:00|3280.75|3277.75|3281.25|3278.25|3281.25|3278.25|3280.75|3277.75|0
1599002100000|2020-09-01 23:15:00|3280.95|3277.95|3282.15|3279.15|3282.15|3279.15|3280.95|3277.95|0
1599002400000|2020-09-01 23:20:00|3282.35|3279.35|3286.35|3283.35|3286.35|3283.35|3282.35|3279.35|0
1599002700000|2020-09-01 23:25:00|3286.05|3283.05|3285.65|3282.65|3286.55|3283.55|3285.15|3282.15|0
1599003000000|2020-09-01 23:30:00|3285.85|3282.85|3285.65|3282.65|3285.85|3282.85|3284.55|3281.55|0
1599003300000|2020-09-01 23:35:00|3285.95|3282.95|3285.95|3282.95|3286.35|3283.35|3285.65|3282.65|0
1599003600000|2020-09-01 23:40:00|3285.65|3282.65|3286.15|3283.15|3286.35|3283.35|3285.65|3282.65|0
1599003900000|2020-09-01 23:45:00|3285.95|3282.95|3288.25|3285.25|3288.35|3285.35|3285.65|3282.65|0
1599004200000|2020-09-01 23:50:00|3288.45|3285.45|3287.55|3284.55|3288.45|3285.45|3287.05|3284.05|0
1599004500000|2020-09-01 23:55:00|3287.75|3284.75|3289.45|3286.45|3289.45|3286.45|3287.75|3284.75|0
1598918400000|2020-09-01 00:00:00|3270.11|3267.11|3272.91|3269.91|3274.11|3271.11|3270.11|3267.11|0
1598918700000|2020-09-01 00:05:00|3273.21|3270.21|3275.71|3272.71|3276.41|3273.41|3272.91|3269.91|0
1598919000000|2020-09-01 00:10:00|3275.51|3272.51|3271.71|3268.71|3275.71|3272.71|3271.51|3268.51|0
1598919300000|2020-09-01 00:15:00|3271.51|3268.51|3276.61|3274.61|3278.61|3276.61|3271.51|3268.51|1888
1598919600000|2020-09-01 00:20:00|3277.61|3275.61|3281.61|3279.61|3283.61|3281.61|3277.61|3275.61|1200
1598919900000|2020-09-01 00:25:00|3280.61|3278.61|3282.61|3280.61|3284.11|3282.11|3280.61|3278.61|707
1598920200000|2020-09-01 00:30:00|3282.11|3280.11|3281.61|3279.61|3283.61|3281.61|3281.61|3279.61|221
1598920500000|2020-09-01 00:35:00|3281.11|3279.11|3279.61|3277.61|3281.61|3279.61|3278.61|3276.61|324
1598920800000|2020-09-01 00:40:00|3279.11|3277.11|3279.61|3277.61|3280.61|3278.61|3278.61|3276.61|394
1598921100000|2020-09-01 00:45:00|3280.11|3278.11|3281.11|3279.11|3283.11|3281.11|3279.61|3277.61|440
1598921400000|2020-09-01 00:50:00|3280.61|3278.61|3278.61|3276.61|3281.61|3279.61|3277.61|3275.61|361
1598921700000|2020-09-01 00:55:00|3278.11|3276.11|3278.61|3276.61|3278.61|3276.61|3277.61|3275.61|116
1598922000000|2020-09-01 01:00:00|3279.61|3277.61|3281.61|3279.61|3282.11|3280.11|3279.11|3277.11|859
1598922300000|2020-09-01 01:05:00|3282.61|3280.61|3280.61|3278.61|3282.61|3280.61|3280.11|3278.11|371
1598922600000|2020-09-01 01:10:00|3280.11|3278.11|3277.61|3275.61|3280.61|3278.61|3277.61|3275.61|289
1598922900000|2020-09-01 01:15:00|3278.61|3276.61|3279.61|3277.61|3279.61|3277.61|3277.61|3275.61|783
1598923200000|2020-09-01 01:20:00|3280.11|3278.11|3278.61|3276.61|3280.61|3278.61|3277.61|3275.61|683
1598923500000|2020-09-01 01:25:00|3278.11|3276.11|3279.61|3277.61|3281.61|3279.61|3278.11|3276.11|461
1598923800000|2020-09-01 01:30:00|3279.11|3277.11|3281.61|3279.61|3282.61|3280.61|3278.11|3276.11|518
1598924100000|2020-09-01 01:35:00|3282.11|3280.11|3285.61|3283.61|3285.61|3283.61|3281.61|3279.61|554
1598924400000|2020-09-01 01:40:00|3285.11|3283.11|3284.61|3282.61|3285.61|3283.61|3284.61|3282.61|271
1598924700000|2020-09-01 01:45:00|3285.11|3283.11|3286.61|3284.61|3286.61|3284.61|3284.61|3282.61|523
1598925000000|2020-09-01 01:50:00|3287.61|3285.61|3287.61|3285.61|3288.11|3286.11|3286.61|3284.61|613
1598925300000|2020-09-01 01:55:00|3287.11|3285.11|3289.61|3287.61|3290.61|3288.61|3286.61|3284.61|390
1598925600000|2020-09-01 02:00:00|3290.61|3288.61|3292.61|3290.61|3293.61|3291.61|3289.61|3287.61|707
1598925900000|2020-09-01 02:05:00|3292.11|3290.11|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|369
1598926200000|2020-09-01 02:10:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3291.61|3289.61|381
1598926500000|2020-09-01 02:15:00|3292.61|3290.61|3292.61|3290.61|3293.61|3291.61|3292.61|3290.61|243
1598926800000|2020-09-01 02:20:00|3293.61|3291.61|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|254
1598927100000|2020-09-01 02:25:00|3291.61|3289.61|3290.61|3288.61|3292.61|3290.61|3290.61|3288.61|161
1598927400000|2020-09-01 02:30:00|3291.61|3289.61|3289.61|3287.61|3291.61|3289.61|3289.61|3287.61|485
1598927700000|2020-09-01 02:35:00|3289.11|3287.11|3292.61|3290.61|3292.61|3290.61|3289.11|3287.11|537
1598928000000|2020-09-01 02:40:00|3294.61|3292.61|3292.61|3290.61|3294.61|3292.61|3292.11|3290.11|708
1598928300000|2020-09-01 02:45:00|3293.61|3291.61|3291.61|3289.61|3293.61|3291.61|3291.61|3289.61|234
1598928600000|2020-09-01 02:50:00|3290.61|3288.61|3293.61|3291.61|3294.61|3292.61|3290.61|3288.61|353
1598928900000|2020-09-01 02:55:00|3293.11|3291.11|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|322
1598929200000|2020-09-01 03:00:00|3293.11|3291.11|3293.61|3291.61|3294.61|3292.61|3292.61|3290.61|226
1598929500000|2020-09-01 03:05:00|3292.61|3290.61|3289.61|3287.61|3292.61|3290.61|3289.61|3287.61|369
1598929800000|2020-09-01 03:10:00|3290.61|3288.61|3290.61|3288.61|3290.61|3288.61|3289.61|3287.61|145
1598930100000|2020-09-01 03:15:00|3289.61|3287.61|3291.61|3289.61|3291.61|3289.61|3289.61|3287.61|190
1598930400000|2020-09-01 03:20:00|3292.11|3290.11|3290.61|3288.61|3292.61|3290.61|3289.61|3287.61|124
1598930700000|2020-09-01 03:25:00|3291.11|3289.11|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|59
1598931000000|2020-09-01 03:30:00|3292.61|3290.61|3288.61|3286.61|3292.61|3290.61|3288.61|3286.61|300
1598931300000|2020-09-01 03:35:00|3289.61|3287.61|3287.61|3285.61|3289.61|3287.61|3287.61|3285.61|337
1598931600000|2020-09-01 03:40:00|3288.61|3286.61|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|51
1598931900000|2020-09-01 03:45:00|3288.11|3286.11|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|24
1598932200000|2020-09-01 03:50:00|3289.61|3287.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|54
1598932500000|2020-09-01 03:55:00|3288.61|3286.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|148
1598932800000|2020-09-01 04:00:00|3290.61|3288.61|3289.61|3287.61|3290.61|3288.61|3289.11|3287.11|113
1598933100000|2020-09-01 04:05:00|3290.11|3288.11|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|53
1598933400000|2020-09-01 04:10:00|3290.61|3288.61|3291.61|3289.61|3292.11|3290.11|3289.61|3287.61|166
1598933700000|2020-09-01 04:15:00|3292.61|3290.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|53
1598934000000|2020-09-01 04:20:00|3291.61|3289.61|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|141
1598934300000|2020-09-01 04:25:00|3291.11|3289.11|3290.61|3288.61|3291.11|3289.11|3290.61|3288.61|100
1598934600000|2020-09-01 04:30:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|240
1598934900000|2020-09-01 04:35:00|3290.61|3288.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|135
1598935200000|2020-09-01 04:40:00|3292.61|3290.61|3291.61|3289.61|3293.61|3291.61|3290.61|3288.61|308
1598935500000|2020-09-01 04:45:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|57
1598935800000|2020-09-01 04:50:00|3289.61|3287.61|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|124
1598936100000|2020-09-01 04:55:00|3290.11|3288.11|3291.61|3289.61|3291.61|3289.61|3290.11|3288.11|110
1598936400000|2020-09-01 05:00:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|282
1598936700000|2020-09-01 05:05:00|3291.61|3289.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|73
1598937000000|2020-09-01 05:10:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|53
1598937300000|2020-09-01 05:15:00|3290.61|3288.61|3292.61|3290.61|3292.61|3290.61|3290.61|3288.61|191
1598937600000|2020-09-01 05:20:00|3291.61|3289.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|48
1598937900000|2020-09-01 05:25:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3292.11|3290.11|69
1598938200000|2020-09-01 05:30:00|3292.61|3290.61|3293.61|3291.61|3293.61|3291.61|3292.61|3290.61|117
1598938500000|2020-09-01 05:35:00|3294.11|3292.11|3292.61|3290.61|3294.11|3292.11|3292.61|3290.61|204
1598938800000|2020-09-01 05:40:00|3293.11|3291.11|3291.61|3289.61|3293.11|3291.11|3290.61|3288.61|347
1598939100000|2020-09-01 05:45:00|3292.61|3290.61|3294.61|3292.61|3294.61|3292.61|3292.61|3290.61|487
1598939400000|2020-09-01 05:50:00|3293.61|3291.61|3295.61|3293.61|3295.61|3293.61|3293.61|3291.61|573
1598939700000|2020-09-01 05:55:00|3294.61|3292.61|3294.61|3292.61|3295.61|3293.61|3293.61|3291.61|227
1598940000000|2020-09-01 06:00:00|3294.36|3292.86|3290.36|3288.86|3296.36|3294.86|3289.36|3287.86|2684
1598940300000|2020-09-01 06:05:00|3290.86|3289.36|3291.36|3289.86|3292.36|3290.86|3289.36|3287.86|1086
1598940600000|2020-09-01 06:10:00|3291.86|3290.36|3288.36|3286.86|3292.36|3290.86|3287.36|3285.86|1211
1598940900000|2020-09-01 06:15:00|3289.36|3287.86|3290.36|3288.86|3292.36|3290.86|3289.36|3287.86|1462
1598941200000|2020-09-01 06:20:00|3290.86|3289.36|3290.36|3288.86|3290.86|3289.36|3287.86|3286.36|1319
1598941500000|2020-09-01 06:25:00|3289.86|3288.36|3289.36|3287.86|3291.36|3289.86|3289.36|3287.86|1232
1598941800000|2020-09-01 06:30:00|3288.36|3286.86|3293.36|3291.86|3293.36|3291.86|3288.36|3286.86|912
1598942100000|2020-09-01 06:35:00|3294.36|3292.86|3296.36|3294.86|3296.36|3294.86|3294.36|3292.86|1984
1598942400000|2020-09-01 06:40:00|3295.36|3293.86|3295.36|3293.86|3296.36|3294.86|3294.36|3292.86|886
1598942700000|2020-09-01 06:45:00|3294.36|3292.86|3294.36|3292.86|3296.36|3294.86|3293.36|3291.86|1608
1598943000000|2020-09-01 06:50:00|3295.36|3293.86|3295.36|3293.86|3295.36|3293.86|3293.36|3291.86|1253
1598943300000|2020-09-01 06:55:00|3294.36|3292.86|3299.36|3297.86|3299.36|3297.86|3294.36|3292.86|2678
1598943600000|2020-09-01 07:00:00|3298.36|3296.86|3292.36|3290.86|3298.36|3296.86|3289.36|3287.86|20614
1598943900000|2020-09-01 07:05:00|3291.36|3289.86|3285.36|3283.86|3296.36|3294.86|3285.36|3283.86|14061
1598944200000|2020-09-01 07:10:00|3286.36|3284.86|3287.36|3285.86|3289.36|3287.86|3283.36|3281.86|9316
1598944500000|2020-09-01 07:15:00|3288.36|3286.86|3293.36|3291.86|3295.36|3293.86|3285.36|3283.86|7654
1598944800000|2020-09-01 07:20:00|3292.36|3290.86|3307.36|3305.86|3310.36|3308.86|3292.36|3290.86|13062
1598945100000|2020-09-01 07:25:00|3306.36|3304.86|3308.36|3306.86|3311.36|3309.86|3305.36|3303.86|8668
1598945400000|2020-09-01 07:30:00|3309.36|3307.86|3304.36|3302.86|3310.36|3308.86|3302.36|3300.86|9907
1598945700000|2020-09-01 07:35:00|3305.36|3303.86|3305.36|3303.86|3310.36|3308.86|3304.36|3302.86|6047
1598946000000|2020-09-01 07:40:00|3306.36|3304.86|3309.36|3307.86|3314.36|3312.86|3306.36|3304.86|8204
1598946300000|2020-09-01 07:45:00|3310.36|3308.86|3307.36|3305.86|3313.36|3311.86|3306.36|3304.86|4515
1598946600000|2020-09-01 07:50:00|3306.86|3305.36|3299.36|3297.86|3307.36|3305.86|3295.36|3293.86|6391
1598946900000|2020-09-01 07:55:00|3298.36|3296.86|3297.25|3295.75|3301.36|3299.86|3294.25|3292.75|6672
1598947200000|2020-09-01 08:00:00|3298.25|3296.75|3291.25|3289.75|3298.25|3296.75|3290.25|3288.75|7897
1598947500000|2020-09-01 08:05:00|3292.25|3290.75|3287.25|3285.75|3293.25|3291.75|3287.25|3285.75|5668
1598947800000|2020-09-01 08:10:00|3288.25|3286.75|3281.25|3279.75|3288.25|3286.75|3281.25|3279.75|7347
1598948100000|2020-09-01 08:15:00|3280.25|3278.75|3283.75|3282.25|3288.25|3286.75|3277.25|3275.75|9377
1598948400000|2020-09-01 08:20:00|3283.25|3281.75|3282.25|3280.75|3285.25|3283.75|3279.25|3277.75|9693
1598948700000|2020-09-01 08:25:00|3283.25|3281.75|3284.25|3282.75|3288.25|3286.75|3282.25|3280.75|6481
1598949000000|2020-09-01 08:30:00|3283.25|3281.75|3286.25|3284.75|3289.25|3287.75|3277.25|3275.75|8758
1598949300000|2020-09-01 08:35:00|3287.25|3285.75|3290.25|3288.75|3293.25|3291.75|3286.25|3284.75|6919
1598949600000|2020-09-01 08:40:00|3291.25|3289.75|3286.25|3284.75|3291.25|3289.75|3281.25|3279.75|5697
1598949900000|2020-09-01 08:45:00|3285.25|3283.75|3287.25|3285.75|3291.25|3289.75|3285.25|3283.75|3143
1598950200000|2020-09-01 08:50:00|3288.25|3286.75|3277.25|3275.75|3288.25|3286.75|3276.25|3274.75|5368
1598950500000|2020-09-01 08:55:00|3276.25|3274.75|3277.25|3275.75|3278.25|3276.75|3274.25|3272.75|4221
1598950800000|2020-09-01 09:00:00|3276.25|3274.75|3278.25|3276.75|3280.25|3278.75|3275.25|3273.75|3992
1598951100000|2020-09-01 09:05:00|3277.25|3275.75|3274.25|3272.75|3279.25|3277.75|3271.25|3269.75|7186
1598951400000|2020-09-01 09:10:00|3275.25|3273.75|3284.25|3282.75|3284.25|3282.75|3274.25|3272.75|3913
1598951700000|2020-09-01 09:15:00|3285.25|3283.75|3289.25|3287.75|3289.25|3287.75|3283.25|3281.75|2362
1598952000000|2020-09-01 09:20:00|3290.25|3288.75|3289.25|3287.75|3291.25|3289.75|3287.25|3285.75|13606
1598952300000|2020-09-01 09:25:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3290.25|3288.75|4587
1598952600000|2020-09-01 09:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3289.25|3287.75|4369
1598952900000|2020-09-01 09:35:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3289.25|3287.75|8736
1598953200000|2020-09-01 09:40:00|3290.25|3288.75|3287.25|3285.75|3290.25|3288.75|3287.25|3285.75|2162
1598953500000|2020-09-01 09:45:00|3286.25|3284.75|3287.25|3285.75|3289.25|3287.75|3286.25|3284.75|9174
1598953800000|2020-09-01 09:50:00|3286.25|3284.75|3285.25|3283.75|3286.25|3284.75|3284.25|3282.75|5171
1598954100000|2020-09-01 09:55:00|3284.25|3282.75|3282.25|3280.75|3284.25|3282.75|3280.25|3278.75|3469
1598954400000|2020-09-01 10:00:00|3281.75|3280.25|3284.25|3282.75|3285.25|3283.75|3281.25|3279.75|3571
1598954700000|2020-09-01 10:05:00|3285.25|3283.75|3287.25|3285.75|3287.25|3285.75|3284.25|3282.75|982
1598955000000|2020-09-01 10:10:00|3288.25|3286.75|3286.25|3284.75|3289.25|3287.75|3285.25|3283.75|1777
1598955300000|2020-09-01 10:15:00|3287.25|3285.75|3288.25|3286.75|3288.25|3286.75|3287.25|3285.75|1866
1598955600000|2020-09-01 10:20:00|3289.25|3287.75|3290.25|3288.75|3291.25|3289.75|3286.25|3284.75|2685
1598955900000|2020-09-01 10:25:00|3291.25|3289.75|3293.25|3291.75|3294.25|3292.75|3290.25|3288.75|3546
1598956200000|2020-09-01 10:30:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|2366
1598956500000|2020-09-01 10:35:00|3296.25|3294.75|3293.25|3291.75|3296.25|3294.75|3293.25|3291.75|2259
1598956800000|2020-09-01 10:40:00|3292.75|3291.25|3294.25|3292.75|3296.25|3294.75|3292.75|3291.25|1720
1598957100000|2020-09-01 10:45:00|3293.25|3291.75|3293.25|3291.75|3295.25|3293.75|3293.25|3291.75|4027
1598957400000|2020-09-01 10:50:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|1874
1598957700000|2020-09-01 10:55:00|3296.25|3294.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|4648
1598958000000|2020-09-01 11:00:00|3298.25|3296.75|3296.25|3294.75|3298.25|3296.75|3296.25|3294.75|2542
1598958300000|2020-09-01 11:05:00|3297.25|3295.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|2021
1598958600000|2020-09-01 11:10:00|3296.25|3294.75|3295.25|3293.75|3298.25|3296.75|3295.25|3293.75|2611
1598958900000|2020-09-01 11:15:00|3295.75|3294.25|3292.25|3290.75|3296.25|3294.75|3292.25|3290.75|3200
1598959200000|2020-09-01 11:20:00|3291.25|3289.75|3291.25|3289.75|3292.25|3290.75|3290.75|3289.25|2146
1598959500000|2020-09-01 11:25:00|3290.25|3288.75|3291.25|3289.75|3291.25|3289.75|3289.25|3287.75|1723
1598959800000|2020-09-01 11:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3288.25|3286.75|2253
1598960100000|2020-09-01 11:35:00|3288.25|3286.75|3287.25|3285.75|3289.25|3287.75|3287.25|3285.75|1793
1598960400000|2020-09-01 11:40:00|3288.13|3286.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|2076
1598960700000|2020-09-01 11:45:00|3288.13|3286.63|3288.13|3286.63|3289.13|3287.63|3287.13|3285.63|3133
1598961000000|2020-09-01 11:50:00|3287.13|3285.63|3286.13|3284.63|3287.13|3285.63|3286.13|3284.63|6689
1598961300000|2020-09-01 11:55:00|3285.13|3283.63|3287.13|3285.63|3288.13|3286.63|3285.13|3283.63|1913
1598961600000|2020-09-01 12:00:00|3286.13|3284.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|4400
1598961900000|2020-09-01 12:05:00|3288.13|3286.63|3286.13|3284.63|3288.13|3286.63|3286.13|3284.63|3701
1598962200000|2020-09-01 12:10:00|3287.13|3285.63|3284.13|3282.63|3287.13|3285.63|3284.13|3282.63|3839
1598962500000|2020-09-01 12:15:00|3283.13|3281.63|3281.13|3279.63|3283.13|3281.63|3281.13|3279.63|2379
1598962800000|2020-09-01 12:20:00|3279.13|3277.63|3280.13|3278.63|3282.13|3280.63|3279.13|3277.63|8163
1598963100000|2020-09-01 12:25:00|3279.13|3277.63|3282.13|3280.63|3283.13|3281.63|3279.13|3277.63|2994
1598963400000|2020-09-01 12:30:00|3283.13|3281.63|3282.13|3280.63|3283.13|3281.63|3281.13|3279.63|2285
1598963700000|2020-09-01 12:35:00|3283.13|3281.63|3284.13|3282.63|3285.13|3283.63|3282.13|3280.63|1417
1598964000000|2020-09-01 12:40:00|3285.13|3283.63|3284.13|3282.63|3286.13|3284.63|3283.13|3281.63|2692
1598964300000|2020-09-01 12:45:00|3283.13|3281.63|3288.13|3286.63|3288.13|3286.63|3283.13|3281.63|3094
1598964600000|2020-09-01 12:50:00|3287.13|3285.63|3283.13|3281.63|3288.13|3286.63|3283.13|3281.63|3740
1598964900000|2020-09-01 12:55:00|3284.13|3282.63|3273.13|3271.63|3284.13|3282.63|3272.13|3270.63|10310
1598965200000|2020-09-01 13:00:00|3272.13|3270.63|3263.63|3262.13|3273.13|3271.63|3257.13|3255.63|15199
1598965500000|2020-09-01 13:05:00|3263.13|3261.63|3257.13|3255.63|3263.63|3262.13|3255.13|3253.63|14674
1598965800000|2020-09-01 13:10:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3252.13|3250.63|10892
1598966100000|2020-09-01 13:15:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3253.13|3251.63|12483
1598966400000|2020-09-01 13:20:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3253.13|3251.63|10127
1598966700000|2020-09-01 13:25:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3256.13|3254.63|4020
1598967000000|2020-09-01 13:30:00|3258.63|3257.13|3249.13|3247.63|3259.13|3257.63|3246.13|3244.63|20484
1598967300000|2020-09-01 13:35:00|3248.13|3246.63|3249.13|3247.63|3250.13|3248.63|3246.13|3244.63|11290
1598967600000|2020-09-01 13:40:00|3248.13|3246.63|3251.13|3249.63|3253.13|3251.63|3245.13|3243.63|11470
1598967900000|2020-09-01 13:45:00|3252.13|3250.63|3258.13|3256.63|3258.13|3256.63|3250.13|3248.63|8671
1598968200000|2020-09-01 13:50:00|3257.13|3255.63|3256.13|3254.63|3258.13|3256.63|3253.13|3251.63|5935
1598968500000|2020-09-01 13:55:00|3255.13|3253.63|3253.13|3251.63|3256.13|3254.63|3252.13|3250.63|5675
1598968800000|2020-09-01 14:00:00|3254.13|3252.63|3263.13|3261.63|3265.13|3263.63|3254.13|3252.63|14682
1598969100000|2020-09-01 14:05:00|3264.13|3262.63|3261.13|3259.63|3267.13|3265.63|3261.13|3259.63|7629
1598969400000|2020-09-01 14:10:00|3261.22|3259.72|3261.22|3259.72|3267.22|3265.72|3260.22|3258.72|8781
1598969700000|2020-09-01 14:15:00|3261.72|3260.22|3269.22|3267.72|3269.22|3267.72|3259.22|3257.72|12036
1598970000000|2020-09-01 14:20:00|3268.22|3266.72|3279.22|3277.72|3280.22|3278.72|3268.22|3266.72|15143
1598970300000|2020-09-01 14:25:00|3278.22|3276.72|3284.22|3282.72|3285.22|3283.72|3278.22|3276.72|12557
1598970600000|2020-09-01 14:30:00|3284.72|3283.22|3282.22|3280.72|3285.22|3283.72|3281.22|3279.72|9323
1598970900000|2020-09-01 14:35:00|3281.22|3279.72|3282.22|3280.72|3283.22|3281.72|3278.22|3276.72|10803
1598971200000|2020-09-01 14:40:00|3283.22|3281.72|3279.22|3277.72|3284.22|3282.72|3278.22|3276.72|7097
1598971500000|2020-09-01 14:45:00|3278.22|3276.72|3279.22|3277.72|3285.22|3283.72|3278.22|3276.72|7803
1598971800000|2020-09-01 14:50:00|3278.22|3276.72|3278.22|3276.72|3285.22|3283.72|3278.22|3276.72|8244
1598972100000|2020-09-01 14:55:00|3279.22|3277.72|3276.22|3274.72|3281.22|3279.72|3276.22|3274.72|7432
1598972400000|2020-09-01 15:00:00|3277.22|3275.72|3277.22|3275.72|3278.22|3276.72|3275.22|3273.72|12290
1598972700000|2020-09-01 15:05:00|3278.22|3276.72|3275.22|3273.72|3278.22|3276.72|3274.22|3272.72|6406
1598973000000|2020-09-01 15:10:00|3276.22|3274.72|3276.22|3274.72|3278.22|3276.72|3275.22|3273.72|5101
1598973300000|2020-09-01 15:15:00|3277.22|3275.72|3278.22|3276.72|3281.22|3279.72|3276.22|3274.72|5361
1598973600000|2020-09-01 15:20:00|3277.22|3275.72|3275.22|3273.72|3278.22|3276.72|3273.22|3271.72|7778
1598973900000|2020-09-01 15:25:00|3276.22|3274.72|3274.22|3272.72|3277.22|3275.72|3274.22|3272.72|13941
1598974200000|2020-09-01 15:30:00|3273.6|3272.1|3276.6|3275.1|3276.6|3275.1|3273.6|3272.1|28156
1598974500000|2020-09-01 15:35:00|3277.6|3276.1|3276.6|3275.1|3278.6|3277.1|3274.6|3273.1|19079
1598974800000|2020-09-01 15:40:00|3277.6|3276.1|3275.6|3274.1|3277.6|3276.1|3272.6|3271.1|6634
1598975100000|2020-09-01 15:45:00|3274.6|3273.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|4660
1598975400000|2020-09-01 15:50:00|3274.6|3273.1|3274.6|3273.1|3276.6|3275.1|3273.6|3272.1|3143
1598975700000|2020-09-01 15:55:00|3273.6|3272.1|3272.6|3271.1|3275.6|3274.1|3272.6|3271.1|3676
1598976000000|2020-09-01 16:00:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|4929
1598976300000|2020-09-01 16:05:00|3273.6|3272.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1558
1598976600000|2020-09-01 16:10:00|3273.6|3272.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|1479
1598976900000|2020-09-01 16:15:00|3274.6|3273.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1968
1598977200000|2020-09-01 16:20:00|3275.6|3274.1|3273.6|3272.1|3275.6|3274.1|3273.6|3272.1|1999
1598977500000|2020-09-01 16:25:00|3272.6|3271.1|3273.6|3272.1|3273.6|3272.1|3272.6|3271.1|1401
1598977800000|2020-09-01 16:30:00|3272.6|3271.1|3274.6|3273.1|3274.6|3273.1|3272.6|3271.1|1262
1598978100000|2020-09-01 16:35:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|2296
1598978400000|2020-09-01 16:40:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1647
1598978700000|2020-09-01 16:45:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|1718
1598979000000|2020-09-01 16:50:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|998
1598979300000|2020-09-01 16:55:00|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|524
1598979600000|2020-09-01 17:00:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|1549
1598979900000|2020-09-01 17:05:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3271.6|3270.1|1140
1598980200000|2020-09-01 17:10:00|3271.6|3270.1|3270.6|3269.1|3271.6|3270.1|3270.6|3269.1|1426
1598980500000|2020-09-01 17:15:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3269.6|3268.1|850
1598980800000|2020-09-01 17:20:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3267.6|3266.1|4348
1598981100000|2020-09-01 17:25:00|3269.6|3268.1|3268.6|3267.1|3270.6|3269.1|3268.6|3267.1|1094
1598981400000|2020-09-01 17:30:00|3269.6|3268.1|3267.6|3266.1|3269.6|3268.1|3267.6|3266.1|1135
1598981700000|2020-09-01 17:35:00|3268.6|3267.1|3271.6|3270.1|3271.6|3270.1|3268.6|3267.1|995
1598982000000|2020-09-01 17:40:00|3271.1|3269.6|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|988
1598982300000|2020-09-01 17:45:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1692
1598982600000|2020-09-01 17:50:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3268.6|3267.1|2326
1598982900000|2020-09-01 17:55:00|3270.1|3268.6|3269.6|3268.1|3270.6|3269.1|3269.6|3268.1|453
1598983200000|2020-09-01 18:00:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3268.6|3267.1|806
1598983500000|2020-09-01 18:05:00|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|86
1598983800000|2020-09-01 18:10:00|3268.6|3267.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1874
1598984100000|2020-09-01 18:15:00|3270.6|3269.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1231
1598984400000|2020-09-01 18:20:00|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|1407
1598984700000|2020-09-01 18:25:00|3269.6|3268.1|3270.6|3269.1|3271.6|3270.1|3269.6|3268.1|918
1598985000000|2020-09-01 18:30:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|1467
1598985300000|2020-09-01 18:35:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|2117
1598985600000|2020-09-01 18:40:00|3273.1|3271.6|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|391
1598985900000|2020-09-01 18:45:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3269.6|3268.1|1475
1598986200000|2020-09-01 18:50:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|937
1598986500000|2020-09-01 18:55:00|3271.6|3270.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|995
1598986800000|2020-09-01 19:00:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|865
1598987100000|2020-09-01 19:05:00|3272.6|3271.1|3273.6|3272.1|3274.6|3273.1|3271.6|3270.1|859
1598987400000|2020-09-01 19:10:00|3272.6|3271.1|3268.6|3267.1|3272.6|3271.1|3268.6|3267.1|2008
1598987700000|2020-09-01 19:15:00|3269.6|3268.1|3271.6|3270.1|3271.6|3270.1|3269.6|3268.1|1169
1598988000000|2020-09-01 19:20:00|3270.6|3269.1|3273.6|3272.1|3273.6|3272.1|3270.6|3269.1|829
1598988300000|2020-09-01 19:25:00|3274.6|3273.1|3270.6|3269.1|3274.6|3273.1|3269.6|3268.1|1410
1598988600000|2020-09-01 19:30:00|3269.6|3268.1|3270.6|3269.1|3272.1|3270.6|3269.6|3268.1|1921
1598988900000|2020-09-01 19:35:00|3271.6|3270.1|3271.6|3270.1|3271.6|3270.1|3270.6|3269.1|910
1598989200000|2020-09-01 19:40:00|3270.6|3269.1|3274.6|3273.1|3274.6|3273.1|3270.6|3269.1|3314
1598989500000|2020-09-01 19:45:00|3273.6|3272.1|3271.6|3270.1|3274.6|3273.1|3271.6|3270.1|1771
1598989800000|2020-09-01 19:50:00|3270.6|3269.1|3272.6|3271.1|3273.6|3272.1|3269.6|3268.1|2358
1598990100000|2020-09-01 19:55:00|3271.6|3270.1|3279.6|3278.1|3279.6|3278.1|3271.6|3270.1|4513
1598990400000|2020-09-01 20:00:00|3280.15|3277.15|3279.65|3276.65|3281.75|3278.75|3278.95|3275.95|133
1598990700000|2020-09-01 20:05:00|3279.85|3276.85|3279.45|3276.45|3281.05|3278.05|3279.15|3276.15|0
1598991000000|2020-09-01 20:10:00|3279.65|3276.65|3281.35|3278.35|3281.95|3278.95|3279.15|3276.15|0
1598991300000|2020-09-01 20:15:00|3281.45|3278.45|3281.05|3278.05|3281.45|3278.45|3280.85|3277.85|0
1598991600000|2020-09-01 20:20:00|3281.15|3278.15|3281.05|3278.05|3281.45|3278.45|3281.05|3278.05|0
1598991900000|2020-09-01 20:25:00|3280.95|3277.95|3281.05|3278.05|3281.15|3278.15|3280.85|3277.85|0
1598992200000|2020-09-01 20:30:00|3281.65|3278.65|3283.95|3280.95|3284.45|3281.45|3280.25|3277.25|0
1598992500000|2020-09-01 20:35:00|3284.15|3281.15|3282.75|3279.75|3284.15|3281.15|3282.75|3279.75|0
1598992800000|2020-09-01 20:40:00|3283.05|3280.05|3282.45|3279.45|3283.45|3280.45|3281.75|3278.75|0
1598993100000|2020-09-01 20:45:00|3282.25|3279.25|3282.75|3279.75|3282.95|3279.95|3282.05|3279.05|0
1598993400000|2020-09-01 20:50:00|3282.95|3279.95|3283.15|3280.15|3283.45|3280.45|3282.75|3279.75|0
1598993700000|2020-09-01 20:55:00|3282.95|3279.95|3282.85|3279.85|3283.45|3280.45|3282.45|3279.45|0
1598994000000|2020-09-01 21:00:00|3282.75|3279.75|3282.45|3279.45|3282.75|3279.75|3282.45|3279.45|0
1598994300000|2020-09-01 21:05:00|3282.55|3279.55|3282.65|3279.65|3282.75|3279.75|3282.55|3279.55|0
1598994600000|2020-09-01 21:10:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.15|3279.15|0
1598994900000|2020-09-01 21:15:00|3282.35|3279.35|3282.35|3279.35|3282.65|3279.65|3282.25|3279.25|0
1598995200000|2020-09-01 21:20:00|3282.65|3279.65|3282.45|3279.45|3282.65|3279.65|3282.35|3279.35|0
1598995500000|2020-09-01 21:25:00|3282.35|3279.35|3282.35|3279.35|3282.35|3279.35|3282.25|3279.25|0
1598995800000|2020-09-01 21:30:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.45|3279.45|0
1598996100000|2020-09-01 21:35:00|3282.35|3279.35|3282.35|3279.35|3282.55|3279.55|3282.35|3279.35|0
1598996400000|2020-09-01 21:40:00|3282.45|3279.45|3282.45|3279.45|3282.55|3279.55|3282.35|3279.35|0
1598996700000|2020-09-01 21:45:00|3282.55|3279.55|3282.55|3279.55|3282.55|3279.55|3282.25|3279.25|0
1598997000000|2020-09-01 21:50:00|3282.45|3279.45|3282.55|3279.55|3282.55|3279.55|3282.45|3279.45|0
1598997300000|2020-09-01 21:55:00|3282.65|3279.65|3282.35|3279.35|3282.65|3279.65|3282.35|3279.35|0
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3282.35|3279.35|3282.75|3279.75|3280.15|3277.15|0
1598997900000|2020-09-01 22:05:00|3282.25|3279.25|3280.95|3277.95|3282.35|3279.35|3280.95|3277.95|0
1598998200000|2020-09-01 22:10:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.75|3277.75|0
1598998500000|2020-09-01 22:15:00|3281.45|3278.45|3281.25|3278.25|3281.45|3278.45|3280.95|3277.95|0
1598998800000|2020-09-01 22:20:00|3281.45|3278.45|3281.45|3278.45|3281.95|3278.95|3281.45|3278.45|0
1598999100000|2020-09-01 22:25:00|3281.65|3278.65|3280.95|3277.95|3281.65|3278.65|3280.85|3277.85|0
1598999400000|2020-09-01 22:30:00|3280.75|3277.75|3281.45|3278.45|3281.45|3278.45|3280.55|3277.55|0
1598999700000|2020-09-01 22:35:00|3281.25|3278.25|3281.25|3278.25|3281.45|3278.45|3281.25|3278.25|0
1599000000000|2020-09-01 22:40:00|3280.95|3277.95|3280.95|3277.95|3281.25|3278.25|3280.95|3277.95|0
1599000300000|2020-09-01 22:45:00|3281.25|3278.25|3280.95|3277.95|3281.25|3278.25|3280.55|3277.55|0
1599000600000|2020-09-01 22:50:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.95|3277.95|0
1599000900000|2020-09-01 22:55:00|3281.45|3278.45|3281.65|3278.65|3282.35|3279.35|3281.45|3278.45|0
1599001200000|2020-09-01 23:00:00|3281.45|3278.45|3280.55|3277.55|3281.45|3278.45|3280.25|3277.25|0
1599001500000|2020-09-01 23:05:00|3280.75|3277.75|3280.95|3277.95|3281.25|3278.25|3280.75|3277.75|0
1599001800000|2020-09-01 23:10:00|3280.75|3277.75|3281.25|3278.25|3281.25|3278.25|3280.75|3277.75|0
1599002100000|2020-09-01 23:15:00|3280.95|3277.95|3282.15|3279.15|3282.15|3279.15|3280.95|3277.95|0
1599002400000|2020-09-01 23:20:00|3282.35|3279.35|3286.35|3283.35|3286.35|3283.35|3282.35|3279.35|0
1599002700000|2020-09-01 23:25:00|3286.05|3283.05|3285.65|3282.65|3286.55|3283.55|3285.15|3282.15|0
1599003000000|2020-09-01 23:30:00|3285.85|3282.85|3285.65|3282.65|3285.85|3282.85|3284.55|3281.55|0
1599003300000|2020-09-01 23:35:00|3285.95|3282.95|3285.95|3282.95|3286.35|3283.35|3285.65|3282.65|0
1599003600000|2020-09-01 23:40:00|3285.65|3282.65|3286.15|3283.15|3286.35|3283.35|3285.65|3282.65|0
1599003900000|2020-09-01 23:45:00|3285.95|3282.95|3288.25|3285.25|3288.35|3285.35|3285.65|3282.65|0
1599004200000|2020-09-01 23:50:00|3288.45|3285.45|3287.55|3284.55|3288.45|3285.45|3287.05|3284.05|0
1599004500000|2020-09-01 23:55:00|3287.75|3284.75|3289.45|3286.45|3289.45|3286.45|3287.75|3284.75|0
1599004800000|2020-09-02 00:00:00|3289.15|3286.15|3288.95|3285.95|3289.45|3286.45|3287.55|3284.55|0
1599005100000|2020-09-02 00:05:00|3288.75|3285.75|3290.15|3287.15|3290.15|3287.15|3287.75|3284.75|0
1599005400000|2020-09-02 00:10:00|3290.25|3287.25|3290.15|3287.15|3291.25|3288.25|3289.65|3286.65|0
1599005700000|2020-09-02 00:15:00|3289.85|3286.85|3290.85|3288.85|3292.85|3290.85|3288.85|3286.85|1005
1599006000000|2020-09-02 00:20:00|3290.35|3288.35|3292.85|3290.85|3292.85|3290.85|3289.85|3287.85|246
1599006300000|2020-09-02 00:25:00|3291.85|3289.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|326
1599006600000|2020-09-02 00:30:00|3293.85|3291.85|3291.35|3289.35|3293.85|3291.85|3290.85|3288.85|331
1599006900000|2020-09-02 00:35:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|147
1599007200000|2020-09-02 00:40:00|3293.85|3291.85|3294.85|3292.85|3295.85|3293.85|3293.35|3291.35|268
1599007500000|2020-09-02 00:45:00|3295.35|3293.35|3294.85|3292.85|3296.85|3294.85|3293.85|3291.85|393
1599007800000|2020-09-02 00:50:00|3295.35|3293.35|3293.85|3291.85|3295.85|3293.85|3293.35|3291.35|214
1599008100000|2020-09-02 00:55:00|3293.35|3291.35|3294.85|3292.85|3295.85|3293.85|3292.85|3290.85|713
1599008400000|2020-09-02 01:00:00|3295.85|3293.85|3294.85|3292.85|3295.85|3293.85|3293.85|3291.85|404
1599008700000|2020-09-02 01:05:00|3294.35|3292.35|3293.85|3291.85|3294.35|3292.35|3292.35|3290.35|65
1599009000000|2020-09-02 01:10:00|3292.85|3290.85|3292.85|3290.85|3293.85|3291.85|3291.85|3289.85|134
1599009300000|2020-09-02 01:15:00|3291.85|3289.85|3291.85|3289.85|3292.85|3290.85|3289.85|3287.85|578
1599009600000|2020-09-02 01:20:00|3292.35|3290.35|3290.85|3288.85|3292.85|3290.85|3290.85|3288.85|90
1599009900000|2020-09-02 01:25:00|3290.35|3288.35|3290.35|3288.35|3290.85|3288.85|3290.35|3288.35|70
1599010200000|2020-09-02 01:30:00|3290.85|3288.85|3288.85|3286.85|3290.85|3288.85|3288.85|3286.85|393
1599010500000|2020-09-02 01:35:00|3289.35|3287.35|3288.85|3286.85|3289.35|3287.35|3287.85|3285.85|116
1599010800000|2020-09-02 01:40:00|3287.85|3285.85|3289.35|3287.35|3289.35|3287.35|3287.85|3285.85|243
1599011100000|2020-09-02 01:45:00|3289.85|3287.85|3289.85|3287.85|3289.85|3287.85|3288.35|3286.35|42
1599011400000|2020-09-02 01:50:00|3288.85|3286.85|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|344
1599011700000|2020-09-02 01:55:00|3287.85|3285.85|3285.85|3283.85|3288.85|3286.85|3285.85|3283.85|207
1599012000000|2020-09-02 02:00:00|3285.35|3283.35|3285.35|3283.35|3285.85|3283.85|3283.85|3281.85|454
1599012300000|2020-09-02 02:05:00|3284.85|3282.85|3284.85|3282.85|3285.85|3283.85|3283.85|3281.85|111
1599012600000|2020-09-02 02:10:00|3285.35|3283.35|3287.85|3285.85|3287.85|3285.85|3284.85|3282.85|268
1599012900000|2020-09-02 02:15:00|3288.85|3286.85|3286.85|3284.85|3288.85|3286.85|3286.85|3284.85|79
1599013200000|2020-09-02 02:20:00|3287.85|3285.85|3289.85|3287.85|3289.85|3287.85|3287.85|3285.85|75
1599013500000|2020-09-02 02:25:00|3289.35|3287.35|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|203
1599013800000|2020-09-02 02:30:00|3288.35|3286.35|3287.85|3285.85|3288.85|3286.85|3286.85|3284.85|91
1599014100000|2020-09-02 02:35:00|3288.35|3286.35|3287.85|3285.85|3288.85|3286.85|3287.35|3285.35|125
1599014400000|2020-09-02 02:40:00|3288.35|3286.35|3285.85|3283.85|3288.85|3286.85|3285.85|3283.85|173
1599014700000|2020-09-02 02:45:00|3284.85|3282.85|3284.85|3282.85|3285.85|3283.85|3284.85|3282.85|246
1599015000000|2020-09-02 02:50:00|3285.35|3283.35|3284.85|3282.85|3285.85|3283.85|3283.85|3281.85|92
1599015300000|2020-09-02 02:55:00|3285.85|3283.85|3284.85|3282.85|3285.85|3283.85|3284.85|3282.85|151
1599015600000|2020-09-02 03:00:00|3285.35|3283.35|3286.85|3284.85|3287.85|3285.85|3284.85|3282.85|187
1599015900000|2020-09-02 03:05:00|3287.35|3285.35|3287.85|3285.85|3287.85|3285.85|3285.35|3283.35|150
1599016200000|2020-09-02 03:10:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|118
1599016500000|2020-09-02 03:15:00|3287.85|3285.85|3287.85|3285.85|3288.85|3286.85|3286.85|3284.85|84
1599016800000|2020-09-02 03:20:00|3287.35|3285.35|3287.85|3285.85|3288.35|3286.35|3286.85|3284.85|62
1599017100000|2020-09-02 03:25:00|3288.85|3286.85|3288.85|3286.85|3289.85|3287.85|3288.85|3286.85|108
1599017400000|2020-09-02 03:30:00|3289.85|3287.85|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|39
1599017700000|2020-09-02 03:35:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|51
1599018000000|2020-09-02 03:40:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|65
1599018300000|2020-09-02 03:45:00|3289.35|3287.35|3288.85|3286.85|3289.85|3287.85|3288.35|3286.35|51
1599018600000|2020-09-02 03:50:00|3289.85|3287.85|3288.85|3286.85|3289.85|3287.85|3288.35|3286.35|75
1599018900000|2020-09-02 03:55:00|3289.85|3287.85|3291.85|3289.85|3291.85|3289.85|3289.85|3287.85|198
1599019200000|2020-09-02 04:00:00|3290.85|3288.85|3291.85|3289.85|3291.85|3289.85|3290.85|3288.85|173
1599019500000|2020-09-02 04:05:00|3292.35|3290.35|3291.85|3289.85|3292.35|3290.35|3291.85|3289.85|19
1599019800000|2020-09-02 04:10:00|3291.35|3289.35|3290.85|3288.85|3291.35|3289.35|3290.85|3288.85|19
1599020100000|2020-09-02 04:15:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|20
1599020400000|2020-09-02 04:20:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|71
1599020700000|2020-09-02 04:25:00|3293.85|3291.85|3292.85|3290.85|3293.85|3291.85|3291.85|3289.85|115
1599021000000|2020-09-02 04:30:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|20
1599021300000|2020-09-02 04:35:00|3292.35|3290.35|3291.85|3289.85|3292.85|3290.85|3291.85|3289.85|54
1599021600000|2020-09-02 04:40:00|3292.35|3290.35|3292.85|3290.85|3293.85|3291.85|3292.35|3290.35|66
1599021900000|2020-09-02 04:45:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|67
1599022200000|2020-09-02 04:50:00|3292.85|3290.85|3291.85|3289.85|3292.85|3290.85|3291.85|3289.85|47
1599022500000|2020-09-02 04:55:00|3290.85|3288.85|3289.85|3287.85|3290.85|3288.85|3289.85|3287.85|183
1599022800000|2020-09-02 05:00:00|3290.85|3288.85|3287.85|3285.85|3290.85|3288.85|3287.85|3285.85|232
1599023100000|2020-09-02 05:05:00|3287.35|3285.35|3288.85|3286.85|3288.85|3286.85|3286.85|3284.85|152
1599023400000|2020-09-02 05:10:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|139
1599023700000|2020-09-02 05:15:00|3289.85|3287.85|3290.85|3288.85|3290.85|3288.85|3289.85|3287.85|197
1599024000000|2020-09-02 05:20:00|3289.85|3287.85|3290.35|3288.35|3290.85|3288.85|3289.85|3287.85|122
1599024300000|2020-09-02 05:25:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|307
1599024600000|2020-09-02 05:30:00|3293.85|3291.85|3295.85|3293.85|3295.85|3293.85|3293.85|3291.85|471
1599024900000|2020-09-02 05:35:00|3295.35|3293.35|3295.85|3293.85|3295.85|3293.85|3293.85|3291.85|210
1599025200000|2020-09-02 05:40:00|3295.35|3293.35|3295.85|3293.85|3297.85|3295.85|3294.85|3292.85|448
1599025500000|2020-09-02 05:45:00|3296.85|3294.85|3296.85|3294.85|3296.85|3294.85|3295.85|3293.85|531
1599025800000|2020-09-02 05:50:00|3296.35|3294.35|3296.85|3294.85|3297.85|3295.85|3294.85|3292.85|1454
1599026100000|2020-09-02 05:55:00|3297.85|3295.85|3292.85|3290.85|3297.85|3295.85|3291.85|3289.85|2544
1599026400000|2020-09-02 06:00:00|3292.6|3291.1|3298.6|3297.1|3299.6|3298.1|3292.6|3291.1|2142
1599026700000|2020-09-02 06:05:00|3299.6|3298.1|3298.6|3297.1|3300.6|3299.1|3297.6|3296.1|1653
1599027000000|2020-09-02 06:10:00|3299.6|3298.1|3299.6|3298.1|3300.6|3299.1|3297.6|3296.1|1473
1599027300000|2020-09-02 06:15:00|3299.1|3297.6|3294.6|3293.1|3299.6|3298.1|3294.6|3293.1|1111
1599027600000|2020-09-02 06:20:00|3294.1|3292.6|3293.6|3292.1|3294.6|3293.1|3291.6|3290.1|584
1599027900000|2020-09-02 06:25:00|3292.6|3291.1|3292.6|3291.1|3293.6|3292.1|3290.6|3289.1|897
1599028200000|2020-09-02 06:30:00|3293.1|3291.6|3292.6|3291.1|3293.6|3292.1|3290.6|3289.1|792
1599028500000|2020-09-02 06:35:00|3291.6|3290.1|3291.6|3290.1|3292.6|3291.1|3291.6|3290.1|1839
1599028800000|2020-09-02 06:40:00|3292.1|3290.6|3293.6|3292.1|3294.6|3293.1|3291.6|3290.1|1037
1599029100000|2020-09-02 06:45:00|3294.6|3293.1|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|1246
1599029400000|2020-09-02 06:50:00|3295.1|3293.6|3292.6|3291.1|3295.6|3294.1|3291.6|3290.1|1132
1599029700000|2020-09-02 06:55:00|3293.6|3292.1|3295.6|3294.1|3296.6|3295.1|3293.6|3292.1|3158
1599030000000|2020-09-02 07:00:00|3296.6|3295.1|3301.6|3300.1|3301.6|3300.1|3292.6|3291.1|23881
1599030300000|2020-09-02 07:05:00|3302.6|3301.1|3307.6|3306.1|3309.6|3308.1|3299.6|3298.1|14619
1599030600000|2020-09-02 07:10:00|3308.6|3307.1|3311.6|3310.1|3314.6|3313.1|3307.6|3306.1|12865
1599030900000|2020-09-02 07:15:00|3312.6|3311.1|3308.6|3307.1|3318.6|3317.1|3308.6|3307.1|13535
1599031200000|2020-09-02 07:20:00|3309.6|3308.1|3315.6|3314.1|3320.6|3319.1|3309.6|3308.1|11792
1599031500000|2020-09-02 07:25:00|3316.6|3315.1|3315.6|3314.1|3318.6|3317.1|3313.6|3312.1|6869
1599031800000|2020-09-02 07:30:00|3316.6|3315.1|3318.6|3317.1|3325.6|3324.1|3316.6|3315.1|17807
1599032100000|2020-09-02 07:35:00|3319.6|3318.1|3316.6|3315.1|3322.6|3321.1|3315.6|3314.1|6319
1599032400000|2020-09-02 07:40:00|3316.54|3315.04|3322.54|3321.04|3324.54|3323.04|3316.54|3315.04|6467
1599032700000|2020-09-02 07:45:00|3323.54|3322.04|3316.54|3315.04|3323.54|3322.04|3314.54|3313.04|12249
1599033000000|2020-09-02 07:50:00|3315.54|3314.04|3320.04|3318.54|3323.54|3322.04|3315.54|3314.04|7259
1599033300000|2020-09-02 07:55:00|3320.54|3319.04|3320.54|3319.04|3324.54|3323.04|3320.54|3319.04|4856
1599033600000|2020-09-02 08:00:00|3321.54|3320.04|3320.54|3319.04|3323.54|3322.04|3319.54|3318.04|9900
1599033900000|2020-09-02 08:05:00|3321.54|3320.04|3324.54|3323.04|3329.54|3328.04|3321.54|3320.04|8796
1599034200000|2020-09-02 08:10:00|3325.54|3324.04|3326.54|3325.04|3328.54|3327.04|3325.54|3324.04|10388
1599034500000|2020-09-02 08:15:00|3327.54|3326.04|3331.54|3330.04|3332.54|3331.04|3326.54|3325.04|5762
1599034800000|2020-09-02 08:20:00|3332.54|3331.04|3335.54|3334.04|3336.54|3335.04|3331.54|3330.04|8855
1599035100000|2020-09-02 08:25:00|3334.54|3333.04|3332.54|3331.04|3335.54|3334.04|3332.54|3331.04|5114
1599035400000|2020-09-02 08:30:00|3333.54|3332.04|3338.54|3337.04|3338.54|3337.04|3331.54|3330.04|9458
1599035700000|2020-09-02 08:35:00|3339.54|3338.04|3340.54|3339.04|3343.54|3342.04|3338.54|3337.04|15586
1599036000000|2020-09-02 08:40:00|3341.54|3340.04|3345.54|3344.04|3346.54|3345.04|3341.54|3340.04|9688
1599036300000|2020-09-02 08:45:00|3346.54|3345.04|3345.54|3344.04|3352.54|3351.04|3344.54|3343.04|19800
1599036600000|2020-09-02 08:50:00|3346.54|3345.04|3349.54|3348.04|3350.54|3349.04|3345.54|3344.04|7041
1599036900000|2020-09-02 08:55:00|3350.54|3349.04|3350.54|3349.04|3351.54|3350.04|3346.54|3345.04|9196
1599037200000|2020-09-02 09:00:00|3350.04|3348.54|3347.54|3346.04|3352.54|3351.04|3347.04|3345.54|6715
1599037500000|2020-09-02 09:05:00|3348.54|3347.04|3350.54|3349.04|3351.54|3350.04|3347.54|3346.04|5025
1599037800000|2020-09-02 09:10:00|3351.54|3350.04|3352.54|3351.04|3355.54|3354.04|3350.54|3349.04|13019
1599038100000|2020-09-02 09:15:00|3353.54|3352.04|3356.54|3355.04|3357.54|3356.04|3352.54|3351.04|8259
1599038400000|2020-09-02 09:20:00|3355.54|3354.04|3358.54|3357.04|3359.54|3358.04|3355.54|3354.04|9473
1599038700000|2020-09-02 09:25:00|3359.54|3358.04|3355.54|3354.04|3359.54|3358.04|3355.54|3354.04|7661
1599039000000|2020-09-02 09:30:00|3356.54|3355.04|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|8570
1599039300000|2020-09-02 09:35:00|3353.54|3352.04|3354.54|3353.04|3355.54|3354.04|3352.54|3351.04|9230
1599039600000|2020-09-02 09:40:00|3355.54|3354.04|3347.54|3346.04|3355.54|3354.04|3347.54|3346.04|8505
1599039900000|2020-09-02 09:45:00|3347.04|3345.54|3348.54|3347.04|3349.54|3348.04|3346.54|3345.04|5951
1599040200000|2020-09-02 09:50:00|3349.54|3348.04|3352.54|3351.04|3352.54|3351.04|3349.54|3348.04|6471
1599040500000|2020-09-02 09:55:00|3353.54|3352.04|3355.54|3354.04|3356.54|3355.04|3353.54|3352.04|5613
1599040800000|2020-09-02 10:00:00|3356.04|3354.54|3355.54|3354.04|3356.54|3355.04|3355.54|3354.04|5132
1599041100000|2020-09-02 10:05:00|3356.54|3355.04|3356.54|3355.04|3357.54|3356.04|3355.54|3354.04|3971
1599041400000|2020-09-02 10:10:00|3355.54|3354.04|3352.54|3351.04|3355.54|3354.04|3351.54|3350.04|3708
1599041700000|2020-09-02 10:15:00|3353.54|3352.04|3356.54|3355.04|3356.54|3355.04|3353.54|3352.04|6349
1599042000000|2020-09-02 10:20:00|3355.54|3354.04|3356.54|3355.04|3357.54|3356.04|3355.54|3354.04|3709
1599042300000|2020-09-02 10:25:00|3357.54|3356.04|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|7342
1599042600000|2020-09-02 10:30:00|3353.54|3352.04|3352.54|3351.04|3355.54|3354.04|3352.54|3351.04|4224
1599042900000|2020-09-02 10:35:00|3353.54|3352.04|3352.54|3351.04|3354.54|3353.04|3351.54|3350.04|2746
1599043200000|2020-09-02 10:40:00|3353.54|3352.04|3356.54|3355.04|3356.54|3355.04|3353.54|3352.04|5006
1599043500000|2020-09-02 10:45:00|3357.04|3355.54|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|5992
1599043800000|2020-09-02 10:50:00|3355.54|3354.04|3352.54|3351.04|3355.54|3354.04|3352.54|3351.04|2907
1599044100000|2020-09-02 10:55:00|3352.04|3350.54|3351.54|3350.04|3352.54|3351.04|3350.54|3349.04|3430
1599044400000|2020-09-02 11:00:00|3350.54|3349.04|3351.54|3350.04|3351.54|3350.04|3348.54|3347.04|4890
1599044700000|2020-09-02 11:05:00|3351.04|3349.54|3350.54|3349.04|3352.54|3351.04|3349.54|3348.04|3630
1599045000000|2020-09-02 11:10:00|3349.54|3348.04|3349.54|3348.04|3350.54|3349.04|3348.54|3347.04|5695
1599045300000|2020-09-02 11:15:00|3350.54|3349.04|3348.54|3347.04|3350.54|3349.04|3347.54|3346.04|4474
1599045600000|2020-09-02 11:20:00|3347.54|3346.04|3352.54|3351.04|3352.54|3351.04|3347.54|3346.04|4165
1599045900000|2020-09-02 11:25:00|3352.04|3350.54|3351.54|3350.04|3353.04|3351.54|3349.54|3348.04|4057
1599046200000|2020-09-02 11:30:00|3352.54|3351.04|3354.54|3353.04|3354.54|3353.04|3352.54|3351.04|2426
1599046500000|2020-09-02 11:35:00|3353.54|3352.04|3354.54|3353.04|3354.54|3353.04|3352.54|3351.04|2434
1599046800000|2020-09-02 11:40:00|3353.96|3352.46|3353.96|3352.46|3354.96|3353.46|3352.96|3351.46|1953
1599047100000|2020-09-02 11:45:00|3354.96|3353.46|3352.96|3351.46|3354.96|3353.46|3352.96|3351.46|2041
1599047400000|2020-09-02 11:50:00|3351.96|3350.46|3351.96|3350.46|3351.96|3350.46|3350.96|3349.46|1902
1599047700000|2020-09-02 11:55:00|3350.96|3349.46|3348.96|3347.46|3351.96|3350.46|3348.96|3347.46|2419
1599048000000|2020-09-02 12:00:00|3349.96|3348.46|3349.96|3348.46|3351.96|3350.46|3348.96|3347.46|3100
1599048300000|2020-09-02 12:05:00|3350.46|3348.96|3349.96|3348.46|3350.96|3349.46|3348.96|3347.46|6395
1599048600000|2020-09-02 12:10:00|3348.96|3347.46|3348.96|3347.46|3349.96|3348.46|3348.96|3347.46|1801
1599048900000|2020-09-02 12:15:00|3346.96|3345.46|3348.96|3347.46|3350.96|3349.46|3346.96|3345.46|6580
1599049200000|2020-09-02 12:20:00|3347.96|3346.46|3349.96|3348.46|3349.96|3348.46|3347.96|3346.46|2727
1599049500000|2020-09-02 12:25:00|3348.96|3347.46|3345.96|3344.46|3348.96|3347.46|3345.96|3344.46|3973
1599049800000|2020-09-02 12:30:00|3346.96|3345.46|3343.96|3342.46|3346.96|3345.46|3342.96|3341.46|4572
1599050100000|2020-09-02 12:35:00|3342.96|3341.46|3343.96|3342.46|3343.96|3342.46|3342.96|3341.46|3685
1599050400000|2020-09-02 12:40:00|3342.96|3341.46|3338.96|3337.46|3342.96|3341.46|3338.96|3337.46|7354
1599050700000|2020-09-02 12:45:00|3337.96|3336.46|3336.96|3335.46|3338.96|3337.46|3334.96|3333.46|10806
1599051000000|2020-09-02 12:50:00|3335.96|3334.46|3335.96|3334.46|3336.96|3335.46|3335.96|3334.46|3222
1599051300000|2020-09-02 12:55:00|3336.96|3335.46|3337.96|3336.46|3339.96|3338.46|3335.96|3334.46|5883
1599051600000|2020-09-02 13:00:00|3338.96|3337.46|3337.96|3336.46|3339.96|3338.46|3335.96|3334.46|5924
1599051900000|2020-09-02 13:05:00|3336.96|3335.46|3341.96|3340.46|3341.96|3340.46|3336.96|3335.46|4777
1599052200000|2020-09-02 13:10:00|3341.46|3339.96|3342.96|3341.46|3342.96|3341.46|3339.96|3338.46|2893
1599052500000|2020-09-02 13:15:00|3341.96|3340.46|3340.96|3339.46|3342.96|3341.46|3339.96|3338.46|3663
1599052800000|2020-09-02 13:20:00|3339.96|3338.46|3340.96|3339.46|3341.96|3340.46|3339.96|3338.46|1687
1599053100000|2020-09-02 13:25:00|3339.96|3338.46|3338.96|3337.46|3340.96|3339.46|3337.96|3336.46|4935
1599053400000|2020-09-02 13:30:00|3337.96|3336.46|3339.96|3338.46|3341.96|3340.46|3336.96|3335.46|13777
1599053700000|2020-09-02 13:35:00|3340.96|3339.46|3337.96|3336.46|3340.96|3339.46|3337.96|3336.46|8611
1599054000000|2020-09-02 13:40:00|3337.46|3335.96|3338.96|3337.46|3340.96|3339.46|3333.96|3332.46|10225
1599054300000|2020-09-02 13:45:00|3339.96|3338.46|3336.96|3335.46|3340.96|3339.46|3336.96|3335.46|6536
1599054600000|2020-09-02 13:50:00|3337.96|3336.46|3334.96|3333.46|3337.96|3336.46|3332.96|3331.46|5469
1599054900000|2020-09-02 13:55:00|3333.96|3332.46|3331.96|3330.46|3336.96|3335.46|3329.96|3328.46|10023
1599055200000|2020-09-02 14:00:00|3331.46|3329.96|3336.96|3335.46|3336.96|3335.46|3330.96|3329.46|8537
1599055500000|2020-09-02 14:05:00|3337.96|3336.46|3325.96|3324.46|3337.96|3336.46|3323.96|3322.46|7512
1599055800000|2020-09-02 14:10:00|3326.59|3325.09|3335.59|3334.09|3335.59|3334.09|3324.59|3323.09|13420
1599056100000|2020-09-02 14:15:00|3334.59|3333.09|3338.59|3337.09|3341.59|3340.09|3333.59|3332.09|12925
1599056400000|2020-09-02 14:20:00|3337.59|3336.09|3335.59|3334.09|3340.59|3339.09|3334.59|3333.09|13267
1599056700000|2020-09-02 14:25:00|3334.59|3333.09|3336.59|3335.09|3337.59|3336.09|3331.59|3330.09|18410
1599057000000|2020-09-02 14:30:00|3335.59|3334.09|3341.59|3340.09|3342.59|3341.09|3335.59|3334.09|8352
1599057300000|2020-09-02 14:35:00|3340.59|3339.09|3335.59|3334.09|3340.59|3339.09|3334.59|3333.09|7471
1599057600000|2020-09-02 14:40:00|3336.59|3335.09|3333.59|3332.09|3337.59|3336.09|3331.59|3330.09|10486
1599057900000|2020-09-02 14:45:00|3332.59|3331.09|3334.59|3333.09|3335.59|3334.09|3330.59|3329.09|6357
1599058200000|2020-09-02 14:50:00|3335.59|3334.09|3341.09|3339.59|3341.59|3340.09|3334.59|3333.09|7820
1599058500000|2020-09-02 14:55:00|3341.59|3340.09|3336.59|3335.09|3341.59|3340.09|3334.59|3333.09|9845
1599058800000|2020-09-02 15:00:00|3337.59|3336.09|3337.59|3336.09|3339.59|3338.09|3335.59|3334.09|9731
1599059100000|2020-09-02 15:05:00|3336.59|3335.09|3333.59|3332.09|3338.59|3337.09|3331.59|3330.09|6251
1599059400000|2020-09-02 15:10:00|3332.59|3331.09|3336.59|3335.09|3338.59|3337.09|3332.59|3331.09|11812
1599059700000|2020-09-02 15:15:00|3336.09|3334.59|3332.59|3331.09|3336.59|3335.09|3330.59|3329.09|10644
1599060000000|2020-09-02 15:20:00|3333.09|3331.59|3327.59|3326.09|3333.59|3332.09|3327.59|3326.09|16260
1599060300000|2020-09-02 15:25:00|3328.59|3327.09|3330.59|3329.09|3331.59|3330.09|3326.59|3325.09|27435
1599060600000|2020-09-02 15:30:00|3330.38|3328.88|3337.38|3335.88|3337.38|3335.88|3330.38|3328.88|47063
1599060900000|2020-09-02 15:35:00|3338.38|3336.88|3334.38|3332.88|3338.38|3336.88|3334.38|3332.88|24345
1599061200000|2020-09-02 15:40:00|3335.38|3333.88|3339.38|3337.88|3339.38|3337.88|3335.38|3333.88|14319
1599061500000|2020-09-02 15:45:00|3338.38|3336.88|3344.38|3342.88|3345.38|3343.88|3338.38|3336.88|9640
1599061800000|2020-09-02 15:50:00|3343.38|3341.88|3346.38|3344.88|3346.38|3344.88|3343.38|3341.88|6037
1599062100000|2020-09-02 15:55:00|3345.38|3343.88|3347.38|3345.88|3348.38|3346.88|3345.38|3343.88|3599
1599062400000|2020-09-02 16:00:00|3346.38|3344.88|3346.38|3344.88|3348.38|3346.88|3345.38|3343.88|3721
1599062700000|2020-09-02 16:05:00|3345.38|3343.88|3346.38|3344.88|3346.38|3344.88|3345.38|3343.88|2616
1599063000000|2020-09-02 16:10:00|3347.38|3345.88|3346.38|3344.88|3347.38|3345.88|3345.38|3343.88|3044
1599063300000|2020-09-02 16:15:00|3347.38|3345.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|3976
1599063600000|2020-09-02 16:20:00|3348.38|3346.88|3348.88|3347.38|3349.38|3347.88|3346.38|3344.88|2785
1599063900000|2020-09-02 16:25:00|3348.38|3346.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|2614
1599064200000|2020-09-02 16:30:00|3346.38|3344.88|3347.38|3345.88|3347.38|3345.88|3345.38|3343.88|1733
1599064500000|2020-09-02 16:35:00|3346.38|3344.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|1673
1599064800000|2020-09-02 16:40:00|3348.38|3346.88|3347.38|3345.88|3348.38|3346.88|3347.38|3345.88|1346
1599065100000|2020-09-02 16:45:00|3348.38|3346.88|3347.38|3345.88|3349.38|3347.88|3346.38|3344.88|1016
1599065400000|2020-09-02 16:50:00|3346.38|3344.88|3347.38|3345.88|3347.38|3345.88|3346.38|3344.88|1265
1599065700000|2020-09-02 16:55:00|3346.38|3344.88|3347.38|3345.88|3347.88|3346.38|3346.38|3344.88|505
1599066000000|2020-09-02 17:00:00|3346.38|3344.88|3346.38|3344.88|3347.38|3345.88|3345.38|3343.88|1467
1599066300000|2020-09-02 17:05:00|3347.38|3345.88|3347.38|3345.88|3347.38|3345.88|3346.38|3344.88|989
1599066600000|2020-09-02 17:10:00|3346.38|3344.88|3349.38|3347.88|3349.38|3347.88|3346.38|3344.88|1175
1599066900000|2020-09-02 17:15:00|3348.88|3347.38|3349.38|3347.88|3350.38|3348.88|3348.38|3346.88|688
1599067200000|2020-09-02 17:20:00|3348.38|3346.88|3350.38|3348.88|3351.38|3349.88|3348.38|3346.88|1806
1599067500000|2020-09-02 17:25:00|3349.38|3347.88|3350.38|3348.88|3350.38|3348.88|3349.38|3347.88|909
1599067800000|2020-09-02 17:30:00|3349.88|3348.38|3351.38|3349.88|3351.38|3349.88|3349.38|3347.88|857
1599068100000|2020-09-02 17:35:00|3352.38|3350.88|3352.38|3350.88|3352.38|3350.88|3352.38|3350.88|1166
1599068400000|2020-09-02 17:40:00|3351.38|3349.88|3351.88|3350.38|3353.38|3351.88|3351.38|3349.88|2275
1599068700000|2020-09-02 17:45:00|3351.38|3349.88|3351.38|3349.88|3353.38|3351.88|3350.38|3348.88|2369
1599069000000|2020-09-02 17:50:00|3350.38|3348.88|3351.38|3349.88|3351.38|3349.88|3350.38|3348.88|1998
1599069300000|2020-09-02 17:55:00|3352.38|3350.88|3353.38|3351.88|3353.38|3351.88|3352.38|3350.88|1795
1599069600000|2020-09-02 18:00:00|3352.88|3351.38|3351.38|3349.88|3352.88|3351.38|3349.38|3347.88|1147
1599069900000|2020-09-02 18:05:00|3352.38|3350.88|3354.38|3352.88|3354.38|3352.88|3351.38|3349.88|2096
1599070200000|2020-09-02 18:10:00|3353.38|3351.88|3353.38|3351.88|3354.38|3352.88|3352.38|3350.88|1512
1599070500000|2020-09-02 18:15:00|3352.38|3350.88|3353.38|3351.88|3354.38|3352.88|3352.38|3350.88|1213
1599070800000|2020-09-02 18:20:00|3353.88|3352.38|3354.38|3352.88|3354.38|3352.88|3353.38|3351.88|647
1599071100000|2020-09-02 18:25:00|3353.38|3351.88|3355.38|3353.88|3355.38|3353.88|3353.38|3351.88|891
1599071400000|2020-09-02 18:30:00|3354.38|3352.88|3355.38|3353.88|3355.38|3353.88|3353.38|3351.88|547
1599071700000|2020-09-02 18:35:00|3354.38|3352.88|3355.38|3353.88|3355.38|3353.88|3354.38|3352.88|1007
1599072000000|2020-09-02 18:40:00|3354.38|3352.88|3355.38|3353.88|3356.38|3354.88|3354.38|3352.88|2001
1599072300000|2020-09-02 18:45:00|3354.38|3352.88|3356.38|3354.88|3357.38|3355.88|3354.38|3352.88|1601
1599072600000|2020-09-02 18:50:00|3356.88|3355.38|3355.88|3354.38|3357.38|3355.88|3355.88|3354.38|1126
1599072900000|2020-09-02 18:55:00|3356.38|3354.88|3356.38|3354.88|3357.38|3355.88|3356.38|3354.88|880
1599073200000|2020-09-02 19:00:00|3356.88|3355.38|3357.38|3355.88|3357.38|3355.88|3354.38|3352.88|2024
1599073500000|2020-09-02 19:05:00|3356.88|3355.38|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1895
1599073800000|2020-09-02 19:10:00|3357.88|3356.38|3360.38|3358.88|3360.38|3358.88|3357.38|3355.88|1778
1599074100000|2020-09-02 19:15:00|3359.38|3357.88|3360.38|3358.88|3360.38|3358.88|3358.38|3356.88|1416
1599074400000|2020-09-02 19:20:00|3361.38|3359.88|3363.38|3361.88|3363.38|3361.88|3361.38|3359.88|2821
1599074700000|2020-09-02 19:25:00|3362.88|3361.38|3362.38|3360.88|3363.38|3361.88|3362.38|3360.88|1817
1599075000000|2020-09-02 19:30:00|3363.38|3361.88|3361.38|3359.88|3363.38|3361.88|3360.38|3358.88|1649
1599075300000|2020-09-02 19:35:00|3360.38|3358.88|3363.38|3361.88|3364.38|3362.88|3360.38|3358.88|3854
1599075600000|2020-09-02 19:40:00|3362.88|3361.38|3365.38|3363.88|3365.38|3363.88|3362.38|3360.88|2817
1599075900000|2020-09-02 19:45:00|3364.88|3363.38|3365.38|3363.88|3365.38|3363.88|3363.88|3362.38|1827
1599076200000|2020-09-02 19:50:00|3364.38|3362.88|3365.38|3363.88|3365.38|3363.88|3362.38|3360.88|4344
1599076500000|2020-09-02 19:55:00|3366.38|3364.88|3365.38|3363.88|3366.38|3364.88|3363.38|3361.88|8933
1599076800000|2020-09-02 20:00:00|3364.83|3361.83|3366.63|3363.63|3367.13|3364.13|3364.33|3361.33|875
1599077100000|2020-09-02 20:05:00|3366.43|3363.43|3366.63|3363.63|3366.93|3363.93|3365.53|3362.53|0
1599077400000|2020-09-02 20:10:00|3366.93|3363.93|3367.03|3364.03|3367.83|3364.83|3366.63|3363.63|0
1599077700000|2020-09-02 20:15:00|3367.13|3364.13|3367.13|3364.13|3367.43|3364.43|3366.83|3363.83|0
1599078000000|2020-09-02 20:20:00|3367.03|3364.03|3366.73|3363.73|3367.03|3364.03|3366.63|3363.63|0
1599078300000|2020-09-02 20:25:00|3366.83|3363.83|3367.23|3364.23|3367.23|3364.23|3366.73|3363.73|0
1599078600000|2020-09-02 20:30:00|3367.03|3364.03|3366.73|3363.73|3367.03|3364.03|3365.83|3362.83|0
1599078900000|2020-09-02 20:35:00|3366.53|3363.53|3366.73|3363.73|3367.03|3364.03|3366.53|3363.53|0
1599079200000|2020-09-02 20:40:00|3366.53|3363.53|3367.03|3364.03|3367.23|3364.23|3366.53|3363.53|0
1599079500000|2020-09-02 20:45:00|3367.23|3364.23|3366.33|3363.33|3367.23|3364.23|3365.63|3362.63|0
1599079800000|2020-09-02 20:50:00|3366.53|3363.53|3364.63|3361.63|3366.73|3363.73|3364.43|3361.43|0
1599080100000|2020-09-02 20:55:00|3364.43|3361.43|3365.03|3362.03|3365.83|3362.83|3364.23|3361.23|0
1599080400000|2020-09-02 21:00:00|3365.43|3362.43|3365.43|3362.43|3365.73|3362.73|3364.93|3361.93|0
1599080700000|2020-09-02 21:05:00|3365.33|3362.33|3365.43|3362.43|3365.53|3362.53|3365.23|3362.23|0
1599081300000|2020-09-02 21:15:00|3365.53|3362.53|3365.83|3362.83|3365.83|3362.83|3365.43|3362.43|0
1599081600000|2020-09-02 21:20:00|3365.93|3362.93|3365.93|3362.93|3365.93|3362.93|3365.73|3362.73|0
1599081900000|2020-09-02 21:25:00|3365.83|3362.83|3365.93|3362.93|3365.93|3362.93|3365.83|3362.83|0
1599082200000|2020-09-02 21:30:00|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|0
1599082500000|2020-09-02 21:35:00|3365.73|3362.73|3365.73|3362.73|3365.73|3362.73|3365.73|3362.73|0
1599083100000|2020-09-02 21:45:00|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|3365.73|3362.73|0
1599083400000|2020-09-02 21:50:00|3365.73|3362.73|3365.83|3362.83|3365.83|3362.83|3365.73|3362.73|0
1599083700000|2020-09-02 21:55:00|3365.73|3362.73|3365.73|3362.73|3365.83|3362.83|3365.73|3362.73|0
1599084000000|2020-09-02 22:00:00|3365.63|3362.63|3364.33|3361.33|3365.83|3362.83|3364.03|3361.03|0
1599084300000|2020-09-02 22:05:00|3364.03|3361.03|3363.33|3360.33|3364.03|3361.03|3362.93|3359.93|0
1599084600000|2020-09-02 22:10:00|3363.63|3360.63|3363.33|3360.33|3363.83|3360.83|3363.13|3360.13|0
1599084900000|2020-09-02 22:15:00|3363.63|3360.63|3363.63|3360.63|3363.83|3360.83|3363.33|3360.33|0
1599085200000|2020-09-02 22:20:00|3363.83|3360.83|3365.23|3362.23|3365.23|3362.23|3363.83|3360.83|0
1599085500000|2020-09-02 22:25:00|3365.53|3362.53|3366.23|3363.23|3366.43|3363.43|3365.33|3362.33|0
1599085800000|2020-09-02 22:30:00|3365.93|3362.93|3365.53|3362.53|3365.93|3362.93|3365.23|3362.23|0
1599086100000|2020-09-02 22:35:00|3365.23|3362.23|3365.73|3362.73|3365.73|3362.73|3365.03|3362.03|0
1599086400000|2020-09-02 22:40:00|3365.53|3362.53|3365.93|3362.93|3366.23|3363.23|3365.53|3362.53|0
1599086700000|2020-09-02 22:45:00|3366.03|3363.03|3366.23|3363.23|3366.23|3363.23|3365.93|3362.93|0
1599087000000|2020-09-02 22:50:00|3366.33|3363.33|3368.03|3365.03|3368.33|3365.33|3366.33|3363.33|0
1599087300000|2020-09-02 22:55:00|3368.33|3365.33|3368.73|3365.73|3369.03|3366.03|3368.33|3365.33|0
1599087600000|2020-09-02 23:00:00|3369.03|3366.03|3369.03|3366.03|3369.03|3366.03|3368.33|3365.33|0
1599087900000|2020-09-02 23:05:00|3368.73|3365.73|3369.23|3366.23|3369.23|3366.23|3368.53|3365.53|0
1599088200000|2020-09-02 23:10:00|3369.13|3366.13|3370.43|3367.43|3371.13|3368.13|3369.03|3366.03|0
1599088500000|2020-09-02 23:15:00|3370.63|3367.63|3370.63|3367.63|3371.13|3368.13|3370.23|3367.23|0
1599088800000|2020-09-02 23:20:00|3370.93|3367.93|3371.83|3368.83|3372.03|3369.03|3370.93|3367.93|0
1599089100000|2020-09-02 23:25:00|3372.03|3369.03|3371.63|3368.63|3372.33|3369.33|3371.33|3368.33|0
1599089400000|2020-09-02 23:30:00|3371.33|3368.33|3372.73|3369.73|3373.03|3370.03|3371.13|3368.13|0
1599089700000|2020-09-02 23:35:00|3372.53|3369.53|3372.33|3369.33|3373.23|3370.23|3372.03|3369.03|0
1599090000000|2020-09-02 23:40:00|3372.53|3369.53|3373.23|3370.23|3373.93|3370.93|3372.53|3369.53|0
1599090300000|2020-09-02 23:45:00|3372.73|3369.73|3371.63|3368.63|3372.73|3369.73|3371.33|3368.33|0
1599090600000|2020-09-02 23:50:00|3371.83|3368.83|3370.63|3367.63|3371.83|3368.83|3370.63|3367.63|0
1599090900000|2020-09-02 23:55:00|3370.93|3367.93|3371.33|3368.33|3372.03|3369.03|3370.43|3367.43|0
1599091200000|2020-09-03 00:00:00|3371.13|3368.13|3369.23|3366.23|3371.13|3368.13|3367.33|3364.33|0
1599091500000|2020-09-03 00:05:00|3369.43|3366.43|3369.23|3366.23|3369.43|3366.43|3367.63|3364.63|0
1599091800000|2020-09-03 00:10:00|3369.13|3366.13|3369.23|3366.23|3370.23|3367.23|3368.73|3365.73|0
1599092100000|2020-09-03 00:15:00|3369.03|3366.03|3364.63|3362.63|3371.63|3369.63|3364.13|3362.13|1519
1599092400000|2020-09-03 00:20:00|3363.63|3361.63|3364.63|3362.63|3366.63|3364.63|3363.63|3361.63|501
1599092700000|2020-09-03 00:25:00|3364.13|3362.13|3365.63|3363.63|3366.13|3364.13|3363.63|3361.63|179
1599093000000|2020-09-03 00:30:00|3364.63|3362.63|3363.63|3361.63|3365.63|3363.63|3362.63|3360.63|283
1599093300000|2020-09-03 00:35:00|3364.13|3362.13|3363.63|3361.63|3365.63|3363.63|3363.63|3361.63|231
1599093600000|2020-09-03 00:40:00|3364.13|3362.13|3363.63|3361.63|3364.63|3362.63|3363.63|3361.63|195
1599093900000|2020-09-03 00:45:00|3362.63|3360.63|3361.63|3359.63|3363.63|3361.63|3361.63|3359.63|321
1599094200000|2020-09-03 00:50:00|3362.63|3360.63|3361.63|3359.63|3363.63|3361.63|3360.63|3358.63|324
1599094500000|2020-09-03 00:55:00|3362.63|3360.63|3358.63|3356.63|3362.63|3360.63|3358.63|3356.63|516
1599094800000|2020-09-03 01:00:00|3357.63|3355.63|3358.13|3356.13|3360.63|3358.63|3356.63|3354.63|554
1599095100000|2020-09-03 01:05:00|3358.63|3356.63|3358.13|3356.13|3358.63|3356.63|3356.63|3354.63|343
1599095400000|2020-09-03 01:10:00|3358.63|3356.63|3357.13|3355.13|3358.63|3356.63|3355.63|3353.63|271
1599095700000|2020-09-03 01:15:00|3356.63|3354.63|3355.63|3353.63|3357.63|3355.63|3354.63|3352.63|251
1599096000000|2020-09-03 01:20:00|3356.63|3354.63|3358.63|3356.63|3358.63|3356.63|3356.63|3354.63|85
1599096300000|2020-09-03 01:25:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|219
1599096600000|2020-09-03 01:30:00|3358.63|3356.63|3357.63|3355.63|3358.63|3356.63|3355.63|3353.63|458
1599096900000|2020-09-03 01:35:00|3356.63|3354.63|3360.63|3358.63|3360.63|3358.63|3356.63|3354.63|440
1599097200000|2020-09-03 01:40:00|3360.13|3358.13|3361.63|3359.63|3361.63|3359.63|3359.63|3357.63|241
1599097500000|2020-09-03 01:45:00|3362.13|3360.13|3364.63|3362.63|3364.63|3362.63|3360.63|3358.63|403
1599097800000|2020-09-03 01:50:00|3365.63|3363.63|3365.63|3363.63|3365.63|3363.63|3364.63|3362.63|247
1599098100000|2020-09-03 01:55:00|3366.63|3364.63|3366.63|3364.63|3367.63|3365.63|3364.63|3362.63|718
1599098400000|2020-09-03 02:00:00|3367.13|3365.13|3365.63|3363.63|3367.13|3365.13|3364.13|3362.13|204
1599098700000|2020-09-03 02:05:00|3366.63|3364.63|3368.63|3366.63|3369.63|3367.63|3366.63|3364.63|380
1599099000000|2020-09-03 02:10:00|3367.63|3365.63|3365.63|3363.63|3368.63|3366.63|3365.63|3363.63|557
1599099300000|2020-09-03 02:15:00|3364.63|3362.63|3363.63|3361.63|3365.13|3363.13|3363.63|3361.63|267
1599099600000|2020-09-03 02:20:00|3364.63|3362.63|3365.63|3363.63|3365.63|3363.63|3364.63|3362.63|112
1599099900000|2020-09-03 02:25:00|3366.63|3364.63|3366.63|3364.63|3367.63|3365.63|3365.13|3363.13|507
1599100200000|2020-09-03 02:30:00|3367.63|3365.63|3366.63|3364.63|3367.63|3365.63|3365.63|3363.63|406
1599100500000|2020-09-03 02:35:00|3367.63|3365.63|3362.63|3360.63|3367.63|3365.63|3362.63|3360.63|263
1599100800000|2020-09-03 02:40:00|3363.13|3361.13|3364.63|3362.63|3364.63|3362.63|3361.63|3359.63|409
1599101100000|2020-09-03 02:45:00|3362.63|3360.63|3363.63|3361.63|3364.63|3362.63|3362.63|3360.63|480
1599101400000|2020-09-03 02:50:00|3362.63|3360.63|3361.63|3359.63|3363.13|3361.13|3361.13|3359.13|393
1599101700000|2020-09-03 02:55:00|3362.63|3360.63|3363.63|3361.63|3363.63|3361.63|3361.63|3359.63|313
1599102000000|2020-09-03 03:00:00|3364.13|3362.13|3361.63|3359.63|3364.13|3362.13|3360.63|3358.63|109
1599102300000|2020-09-03 03:05:00|3362.63|3360.63|3361.13|3359.13|3362.63|3360.63|3360.63|3358.63|90
1599102600000|2020-09-03 03:10:00|3361.63|3359.63|3358.63|3356.63|3361.63|3359.63|3358.63|3356.63|672
1599102900000|2020-09-03 03:15:00|3359.13|3357.13|3356.63|3354.63|3359.63|3357.63|3355.63|3353.63|252
1599103200000|2020-09-03 03:20:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3355.63|3353.63|226
1599103500000|2020-09-03 03:25:00|3355.63|3353.63|3358.63|3356.63|3358.63|3356.63|3355.63|3353.63|167
1599103800000|2020-09-03 03:30:00|3358.13|3356.13|3360.63|3358.63|3360.63|3358.63|3357.63|3355.63|210
1599104100000|2020-09-03 03:35:00|3360.13|3358.13|3358.63|3356.63|3360.63|3358.63|3358.63|3356.63|292
1599104400000|2020-09-03 03:40:00|3359.63|3357.63|3359.63|3357.63|3360.63|3358.63|3359.63|3357.63|105
1599104700000|2020-09-03 03:45:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|49
1599105000000|2020-09-03 03:50:00|3360.13|3358.13|3359.63|3357.63|3360.63|3358.63|3359.63|3357.63|134
1599105300000|2020-09-03 03:55:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|43
1599105600000|2020-09-03 04:00:00|3359.63|3357.63|3357.63|3355.63|3359.63|3357.63|3356.63|3354.63|313
1599105900000|2020-09-03 04:05:00|3358.63|3356.63|3359.13|3357.13|3359.63|3357.63|3358.63|3356.63|94
1599106200000|2020-09-03 04:10:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|44
1599106500000|2020-09-03 04:15:00|3358.63|3356.63|3357.63|3355.63|3359.63|3357.63|3357.63|3355.63|435
1599107100000|2020-09-03 04:25:00|3358.63|3356.63|3358.63|3356.63|3358.63|3356.63|3357.63|3355.63|100
1599107700000|2020-09-03 04:35:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|234
1599108000000|2020-09-03 04:40:00|3360.63|3358.63|3359.63|3357.63|3360.63|3358.63|3358.63|3356.63|193
1599108300000|2020-09-03 04:45:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3359.63|3357.63|220
1599108600000|2020-09-03 04:50:00|3359.63|3357.63|3359.63|3357.63|3360.63|3358.63|3358.63|3356.63|305
1599108900000|2020-09-03 04:55:00|3358.63|3356.63|3359.63|3357.63|3360.13|3358.13|3358.63|3356.63|195
1599109200000|2020-09-03 05:00:00|3360.13|3358.13|3358.13|3356.13|3360.13|3358.13|3357.63|3355.63|241
1599109500000|2020-09-03 05:05:00|3357.63|3355.63|3359.63|3357.63|3359.63|3357.63|3357.63|3355.63|533
1599109800000|2020-09-03 05:10:00|3358.63|3356.63|3358.63|3356.63|3359.63|3357.63|3358.63|3356.63|313
1599110100000|2020-09-03 05:15:00|3358.13|3356.13|3358.63|3356.63|3359.63|3357.63|3356.63|3354.63|263
1599110400000|2020-09-03 05:20:00|3359.13|3357.13|3360.63|3358.63|3361.63|3359.63|3359.13|3357.13|150
1599110700000|2020-09-03 05:25:00|3361.13|3359.13|3360.63|3358.63|3361.63|3359.63|3360.63|3358.63|230
1599111000000|2020-09-03 05:30:00|3359.63|3357.63|3356.63|3354.63|3359.63|3357.63|3355.63|3353.63|719
1599111300000|2020-09-03 05:35:00|3357.63|3355.63|3357.63|3355.63|3359.63|3357.63|3356.63|3354.63|513
1599111600000|2020-09-03 05:40:00|3358.63|3356.63|3355.13|3353.13|3358.63|3356.63|3354.63|3352.63|523
1599111900000|2020-09-03 05:45:00|3354.63|3352.63|3352.63|3350.63|3355.63|3353.63|3352.63|3350.63|2972
1599112200000|2020-09-03 05:50:00|3351.63|3349.63|3354.63|3352.63|3354.63|3352.63|3351.63|3349.63|1765
1599112500000|2020-09-03 05:55:00|3354.13|3352.13|3353.63|3351.63|3354.63|3352.63|3351.63|3349.63|863
1599112800000|2020-09-03 06:00:00|3353.38|3351.88|3350.38|3348.88|3355.38|3353.88|3349.88|3348.38|1855
1599113100000|2020-09-03 06:05:00|3350.88|3349.38|3359.38|3357.88|3359.38|3357.88|3350.38|3348.88|1423
1599113400000|2020-09-03 06:10:00|3358.38|3356.88|3357.38|3355.88|3359.38|3357.88|3357.38|3355.88|1631
1599113700000|2020-09-03 06:15:00|3358.38|3356.88|3356.38|3354.88|3359.38|3357.88|3356.38|3354.88|1101
1599114000000|2020-09-03 06:20:00|3357.38|3355.88|3361.38|3359.88|3361.38|3359.88|3357.38|3355.88|3258
1599114300000|2020-09-03 06:25:00|3361.88|3360.38|3361.38|3359.88|3362.38|3360.88|3359.38|3357.88|1287
1599114600000|2020-09-03 06:30:00|3360.88|3359.38|3360.38|3358.88|3361.38|3359.88|3359.38|3357.88|3182
1599114900000|2020-09-03 06:35:00|3359.38|3357.88|3359.38|3357.88|3359.38|3357.88|3356.38|3354.88|3052
1599115200000|2020-09-03 06:40:00|3358.38|3356.88|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1004
1599115500000|2020-09-03 06:45:00|3357.88|3356.38|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1422
1599115800000|2020-09-03 06:50:00|3357.88|3356.38|3360.38|3358.88|3360.38|3358.88|3356.38|3354.88|1289
1599116100000|2020-09-03 06:55:00|3361.38|3359.88|3363.38|3361.88|3365.38|3363.88|3361.38|3359.88|5378
1599116400000|2020-09-03 07:00:00|3364.38|3362.88|3379.38|3377.88|3382.38|3380.88|3364.38|3362.88|36193
1599116700000|2020-09-03 07:05:00|3380.38|3378.88|3380.38|3378.88|3385.38|3383.88|3379.38|3377.88|24577
1599117000000|2020-09-03 07:10:00|3381.38|3379.88|3377.38|3375.88|3385.38|3383.88|3375.38|3373.88|12014
1599117300000|2020-09-03 07:15:00|3378.38|3376.88|3374.38|3372.88|3381.38|3379.88|3374.38|3372.88|9145
1599117600000|2020-09-03 07:20:00|3375.38|3373.88|3391.38|3389.88|3392.38|3390.88|3375.38|3373.88|15434
1599117900000|2020-09-03 07:25:00|3390.38|3388.88|3386.38|3384.88|3392.38|3390.88|3385.38|3383.88|10423
1599118200000|2020-09-03 07:30:00|3387.38|3385.88|3386.38|3384.88|3391.38|3389.88|3383.38|3381.88|12773
1599118500000|2020-09-03 07:35:00|3387.38|3385.88|3386.38|3384.88|3388.38|3386.88|3385.38|3383.88|8523
1599118800000|2020-09-03 07:40:00|3386.06|3384.56|3389.06|3387.56|3390.06|3388.56|3386.06|3384.56|5972
1599119100000|2020-09-03 07:45:00|3390.06|3388.56|3389.06|3387.56|3391.06|3389.56|3389.06|3387.56|14543
1599119400000|2020-09-03 07:50:00|3390.06|3388.56|3390.06|3388.56|3393.06|3391.56|3389.06|3387.56|10411
1599119700000|2020-09-03 07:55:00|3391.06|3389.56|3385.06|3383.56|3391.06|3389.56|3385.06|3383.56|8601
1599120000000|2020-09-03 08:00:00|3384.56|3383.06|3390.06|3388.56|3390.06|3388.56|3384.56|3383.06|7779
1599120300000|2020-09-03 08:05:00|3389.06|3387.56|3386.06|3384.56|3389.06|3387.56|3385.06|3383.56|7313
1599120600000|2020-09-03 08:10:00|3386.56|3385.06|3393.06|3391.56|3393.06|3391.56|3386.06|3384.56|7930
1599120900000|2020-09-03 08:15:00|3392.06|3390.56|3396.06|3394.56|3397.06|3395.56|3392.06|3390.56|10858
1599121200000|2020-09-03 08:20:00|3397.06|3395.56|3392.06|3390.56|3397.06|3395.56|3391.06|3389.56|10626
1599121500000|2020-09-03 08:25:00|3393.06|3391.56|3390.06|3388.56|3393.06|3391.56|3388.06|3386.56|6804
1599121800000|2020-09-03 08:30:00|3391.06|3389.56|3391.06|3389.56|3395.06|3393.56|3391.06|3389.56|7624
1599122100000|2020-09-03 08:35:00|3392.06|3390.56|3388.06|3386.56|3393.06|3391.56|3387.06|3385.56|8511
1599122400000|2020-09-03 08:40:00|3387.56|3386.06|3387.06|3385.56|3390.06|3388.56|3387.06|3385.56|6454
1599122700000|2020-09-03 08:45:00|3388.06|3386.56|3387.06|3385.56|3390.06|3388.56|3387.06|3385.56|4779
1599123000000|2020-09-03 08:50:00|3388.56|3387.06|3393.06|3391.56|3393.06|3391.56|3388.06|3386.56|5439
1599123300000|2020-09-03 08:55:00|3394.06|3392.56|3390.06|3388.56|3394.06|3392.56|3390.06|3388.56|5462
1599123600000|2020-09-03 09:00:00|3389.06|3387.56|3385.06|3383.56|3390.06|3388.56|3384.06|3382.56|9255
1599123900000|2020-09-03 09:05:00|3386.06|3384.56|3384.06|3382.56|3390.06|3388.56|3383.06|3381.56|9188
1599124200000|2020-09-03 09:10:00|3385.06|3383.56|3385.06|3383.56|3387.06|3385.56|3384.06|3382.56|5796
1599124500000|2020-09-03 09:15:00|3386.06|3384.56|3387.06|3385.56|3389.06|3387.56|3385.06|3383.56|5354
1599124800000|2020-09-03 09:20:00|3386.06|3384.56|3385.06|3383.56|3387.06|3385.56|3383.06|3381.56|5369
1599125100000|2020-09-03 09:25:00|3385.56|3384.06|3386.06|3384.56|3388.06|3386.56|3385.06|3383.56|2343
1599125400000|2020-09-03 09:30:00|3385.06|3383.56|3388.06|3386.56|3388.06|3386.56|3384.06|3382.56|4912
1599125700000|2020-09-03 09:35:00|3387.06|3385.56|3389.06|3387.56|3389.06|3387.56|3384.06|3382.56|4625
1599126000000|2020-09-03 09:40:00|3389.56|3388.06|3385.06|3383.56|3390.06|3388.56|3385.06|3383.56|7141
1599126300000|2020-09-03 09:45:00|3386.06|3384.56|3381.06|3379.56|3386.06|3384.56|3381.06|3379.56|5630
1599126600000|2020-09-03 09:50:00|3380.06|3378.56|3382.06|3380.56|3383.06|3381.56|3380.06|3378.56|3861
1599126900000|2020-09-03 09:55:00|3383.06|3381.56|3376.06|3374.56|3383.06|3381.56|3376.06|3374.56|9055
1599127200000|2020-09-03 10:00:00|3377.06|3375.56|3376.06|3374.56|3378.06|3376.56|3375.06|3373.56|6922
1599127500000|2020-09-03 10:05:00|3375.06|3373.56|3378.06|3376.56|3379.06|3377.56|3375.06|3373.56|5539
1599127800000|2020-09-03 10:10:00|3378.56|3377.06|3378.06|3376.56|3379.06|3377.56|3377.06|3375.56|5811
1599128100000|2020-09-03 10:15:00|3377.06|3375.56|3380.06|3378.56|3381.06|3379.56|3377.06|3375.56|7791
1599128400000|2020-09-03 10:20:00|3380.56|3379.06|3383.06|3381.56|3383.06|3381.56|3380.06|3378.56|3015
1599128700000|2020-09-03 10:25:00|3384.06|3382.56|3383.06|3381.56|3385.06|3383.56|3383.06|3381.56|2826
1599129000000|2020-09-03 10:30:00|3384.06|3382.56|3384.06|3382.56|3384.56|3383.06|3383.06|3381.56|6421
1599129300000|2020-09-03 10:35:00|3385.06|3383.56|3387.06|3385.56|3388.06|3386.56|3385.06|3383.56|2522
1599129600000|2020-09-03 10:40:00|3386.06|3384.56|3383.06|3381.56|3386.06|3384.56|3383.06|3381.56|6971
1599129900000|2020-09-03 10:45:00|3384.06|3382.56|3384.06|3382.56|3384.06|3382.56|3383.06|3381.56|7503
1599130200000|2020-09-03 10:50:00|3383.06|3381.56|3385.06|3383.56|3386.06|3384.56|3382.06|3380.56|5293
1599130500000|2020-09-03 10:55:00|3386.06|3384.56|3383.06|3381.56|3386.06|3384.56|3383.06|3381.56|5282
1599130800000|2020-09-03 11:00:00|3384.06|3382.56|3388.06|3386.56|3388.06|3386.56|3384.06|3382.56|3841
1599131100000|2020-09-03 11:05:00|3389.06|3387.56|3388.06|3386.56|3389.06|3387.56|3388.06|3386.56|2213
1599131400000|2020-09-03 11:10:00|3387.06|3385.56|3386.06|3384.56|3387.06|3385.56|3384.06|3382.56|6558
1599131700000|2020-09-03 11:15:00|3385.06|3383.56|3383.06|3381.56|3386.56|3385.06|3383.06|3381.56|6212
1599132000000|2020-09-03 11:20:00|3384.06|3382.56|3379.06|3377.56|3384.06|3382.56|3379.06|3377.56|3948
1599132300000|2020-09-03 11:25:00|3380.06|3378.56|3373.06|3371.56|3380.06|3378.56|3372.06|3370.56|7566
1599132600000|2020-09-03 11:30:00|3374.06|3372.56|3373.06|3371.56|3375.06|3373.56|3372.06|3370.56|4897
1599132900000|2020-09-03 11:35:00|3372.06|3370.56|3375.06|3373.56|3376.06|3374.56|3372.06|3370.56|2635
1599133200000|2020-09-03 11:40:00|3375|3373.5|3377|3375.5|3377|3375.5|3375|3373.5|9201
1599133500000|2020-09-03 11:45:00|3376|3374.5|3378|3376.5|3379|3377.5|3376|3374.5|2855
1599133800000|2020-09-03 11:50:00|3377|3375.5|3373|3371.5|3377|3375.5|3373|3371.5|4328
1599134100000|2020-09-03 11:55:00|3372|3370.5|3373|3371.5|3374|3372.5|3372|3370.5|1673
1599134400000|2020-09-03 12:00:00|3374|3372.5|3374|3372.5|3375|3373.5|3371|3369.5|2985
1599134700000|2020-09-03 12:05:00|3375|3373.5|3372|3370.5|3376|3374.5|3372|3370.5|2291
1599135000000|2020-09-03 12:10:00|3371|3369.5|3372|3370.5|3374|3372.5|3371|3369.5|3746
1599135300000|2020-09-03 12:15:00|3371.5|3370|3368|3366.5|3373|3371.5|3367|3365.5|7902
1599135600000|2020-09-03 12:20:00|3367|3365.5|3370|3368.5|3370|3368.5|3363|3361.5|8508
1599135900000|2020-09-03 12:25:00|3369.5|3368|3375|3373.5|3375|3373.5|3369|3367.5|2389
1599136200000|2020-09-03 12:30:00|3374|3372.5|3377|3375.5|3377|3375.5|3374|3372.5|4861
1599136500000|2020-09-03 12:35:00|3376.5|3375|3380|3378.5|3380|3378.5|3376|3374.5|4058
1599136800000|2020-09-03 12:40:00|3379|3377.5|3375|3373.5|3379|3377.5|3375|3373.5|3464
1599137100000|2020-09-03 12:45:00|3376|3374.5|3374|3372.5|3377|3375.5|3373|3371.5|2393
1599137400000|2020-09-03 12:50:00|3375|3373.5|3376|3374.5|3376|3374.5|3373|3371.5|4107
1599137700000|2020-09-03 12:55:00|3376.5|3375|3377|3375.5|3378|3376.5|3376|3374.5|2312
1599138000000|2020-09-03 13:00:00|3376|3374.5|3375|3373.5|3378|3376.5|3371|3369.5|4421
1599138300000|2020-09-03 13:05:00|3376|3374.5|3373|3371.5|3376|3374.5|3372|3370.5|2593
1599138600000|2020-09-03 13:10:00|3372|3370.5|3371|3369.5|3373.5|3372|3370|3368.5|2929
1599138900000|2020-09-03 13:15:00|3372|3370.5|3369|3367.5|3372.5|3371|3368|3366.5|3503
1599139200000|2020-09-03 13:20:00|3369.5|3368|3369|3367.5|3370|3368.5|3368|3366.5|4865
1599139500000|2020-09-03 13:25:00|3370|3368.5|3369|3367.5|3372|3370.5|3368|3366.5|3700
1599139800000|2020-09-03 13:30:00|3368|3366.5|3363|3361.5|3370|3368.5|3363|3361.5|12784
1599140100000|2020-09-03 13:35:00|3362|3360.5|3368|3366.5|3368|3366.5|3362|3360.5|11057
1599140400000|2020-09-03 13:40:00|3367|3365.5|3361|3359.5|3368|3366.5|3359|3357.5|7253
1599140700000|2020-09-03 13:45:00|3362|3360.5|3367|3365.5|3369|3367.5|3359|3357.5|8578
1599141000000|2020-09-03 13:50:00|3366.5|3365|3361|3359.5|3367|3365.5|3360|3358.5|8791
1599141300000|2020-09-03 13:55:00|3362|3360.5|3369|3367.5|3372|3370.5|3361|3359.5|10070
1599141600000|2020-09-03 14:00:00|3370|3368.5|3372|3370.5|3373.5|3372|3369|3367.5|13908
1599141900000|2020-09-03 14:05:00|3371|3369.5|3361|3359.5|3371|3369.5|3361|3359.5|16781
1599142200000|2020-09-03 14:10:00|3361.09|3359.59|3363.09|3361.59|3363.09|3361.59|3359.09|3357.59|9030
1599142500000|2020-09-03 14:15:00|3362.09|3360.59|3353.09|3351.59|3362.09|3360.59|3351.09|3349.59|11837
1599142800000|2020-09-03 14:20:00|3352.09|3350.59|3342.09|3340.59|3353.09|3351.59|3341.09|3339.59|15407
1599143100000|2020-09-03 14:25:00|3343.09|3341.59|3346.09|3344.59|3348.09|3346.59|3342.09|3340.59|17367
1599143400000|2020-09-03 14:30:00|3345.09|3343.59|3343.09|3341.59|3349.09|3347.59|3340.09|3338.59|17332
1599143700000|2020-09-03 14:35:00|3344.09|3342.59|3341.09|3339.59|3347.09|3345.59|3337.09|3335.59|13482
1599144000000|2020-09-03 14:40:00|3342.09|3340.59|3336.09|3334.59|3342.09|3340.59|3336.09|3334.59|10359
1599144300000|2020-09-03 14:45:00|3335.09|3333.59|3330.09|3328.59|3338.59|3337.09|3329.09|3327.59|13958
1599144600000|2020-09-03 14:50:00|3331.09|3329.59|3335.09|3333.59|3336.09|3334.59|3329.09|3327.59|16142
1599144900000|2020-09-03 14:55:00|3334.09|3332.59|3333.09|3331.59|3335.09|3333.59|3328.09|3326.59|14351
1599145200000|2020-09-03 15:00:00|3334.09|3332.59|3322.09|3320.59|3335.09|3333.59|3321.09|3319.59|16683
1599145500000|2020-09-03 15:05:00|3323.09|3321.59|3315.09|3313.59|3323.09|3321.59|3312.09|3310.59|19831
1599145800000|2020-09-03 15:10:00|3316.09|3314.59|3309.09|3307.59|3316.09|3314.59|3307.09|3305.59|23071
1599146100000|2020-09-03 15:15:00|3308.09|3306.59|3285.09|3283.59|3310.09|3308.59|3285.09|3283.59|30402
1599146400000|2020-09-03 15:20:00|3286.09|3284.59|3297.09|3295.59|3300.09|3298.59|3284.09|3282.59|37110
1599146700000|2020-09-03 15:25:00|3296.09|3294.59|3295.09|3293.59|3300.09|3298.59|3295.09|3293.59|50919
1599147000000|2020-09-03 15:30:00|3296.09|3294.59|3304.09|3302.59|3306.09|3304.59|3293.09|3291.59|67255
1599147300000|2020-09-03 15:35:00|3303.09|3301.59|3316.09|3314.59|3316.09|3314.59|3300.59|3299.09|41808
1599147600000|2020-09-03 15:40:00|3317.09|3315.59|3320.09|3318.59|3325.09|3323.59|3316.09|3314.59|23588
1599147900000|2020-09-03 15:45:00|3321.09|3319.59|3319.09|3317.59|3325.09|3323.59|3318.09|3316.59|10910
1599148200000|2020-09-03 15:50:00|3319.59|3318.09|3319.09|3317.59|3320.09|3318.59|3316.09|3314.59|14150
1599148500000|2020-09-03 15:55:00|3318.59|3317.09|3309.09|3307.59|3318.59|3317.09|3307.09|3305.59|6601
1599148800000|2020-09-03 16:00:00|3309.59|3308.09|3306.09|3304.59|3311.09|3309.59|3303.09|3301.59|7042
1599149100000|2020-09-03 16:05:00|3307.09|3305.59|3308.09|3306.59|3309.09|3307.59|3303.09|3301.59|5713
1599149400000|2020-09-03 16:10:00|3309.09|3307.59|3311.09|3309.59|3311.09|3309.59|3307.09|3305.59|3574
1599149700000|2020-09-03 16:15:00|3310.09|3308.59|3310.09|3308.59|3312.09|3310.59|3307.09|3305.59|5328
1599150000000|2020-09-03 16:20:00|3309.09|3307.59|3305.09|3303.59|3310.09|3308.59|3305.09|3303.59|2680
1599150300000|2020-09-03 16:25:00|3304.09|3302.59|3303.09|3301.59|3307.09|3305.59|3302.09|3300.59|5604
1599150600000|2020-09-03 16:30:00|3302.09|3300.59|3297.09|3295.59|3305.09|3303.59|3297.09|3295.59|6821
1599150900000|2020-09-03 16:35:00|3296.59|3295.09|3300.09|3298.59|3301.09|3299.59|3295.09|3293.59|4559
1599151200000|2020-09-03 16:40:00|3299.09|3297.59|3296.09|3294.59|3300.09|3298.59|3295.09|3293.59|3672
1599151500000|2020-09-03 16:45:00|3295.09|3293.59|3291.09|3289.59|3300.09|3298.59|3291.09|3289.59|4752
1599151800000|2020-09-03 16:50:00|3292.09|3290.59|3292.09|3290.59|3293.09|3291.59|3289.09|3287.59|4054
1599152100000|2020-09-03 16:55:00|3291.09|3289.59|3290.09|3288.59|3296.09|3294.59|3290.09|3288.59|5156
1599152400000|2020-09-03 17:00:00|3291.09|3289.59|3283.09|3281.59|3291.09|3289.59|3282.09|3280.59|4861
1599152700000|2020-09-03 17:05:00|3284.09|3282.59|3292.09|3290.59|3293.09|3291.59|3284.09|3282.59|3407
1599153000000|2020-09-03 17:10:00|3291.09|3289.59|3295.09|3293.59|3296.09|3294.59|3291.09|3289.59|7674
1599153300000|2020-09-03 17:15:00|3294.09|3292.59|3285.09|3283.59|3295.09|3293.59|3284.09|3282.59|5083
1599153600000|2020-09-03 17:20:00|3285.59|3284.09|3287.59|3286.09|3290.09|3288.59|3281.09|3279.59|7321
1599153900000|2020-09-03 17:25:00|3287.09|3285.59|3293.09|3291.59|3294.09|3292.59|3285.09|3283.59|1664
1599154200000|2020-09-03 17:30:00|3292.59|3291.09|3283.09|3281.59|3292.59|3291.09|3283.09|3281.59|2667
1599154500000|2020-09-03 17:35:00|3283.59|3282.09|3282.09|3280.59|3286.09|3284.59|3280.09|3278.59|1965
1599154800000|2020-09-03 17:40:00|3282.59|3281.09|3282.09|3280.59|3285.09|3283.59|3281.09|3279.59|2345
1599155100000|2020-09-03 17:45:00|3282.59|3281.09|3281.09|3279.59|3285.09|3283.59|3281.09|3279.59|1844
1599155400000|2020-09-03 17:50:00|3282.09|3280.59|3288.09|3286.59|3289.09|3287.59|3281.59|3280.09|1828
1599155700000|2020-09-03 17:55:00|3287.09|3285.59|3284.09|3282.59|3288.09|3286.59|3284.09|3282.59|3777
1599156000000|2020-09-03 18:00:00|3283.09|3281.59|3284.09|3282.59|3286.09|3284.59|3282.09|3280.59|1521
1599156300000|2020-09-03 18:05:00|3285.09|3283.59|3284.09|3282.59|3286.09|3284.59|3282.09|3280.59|1254
1599156600000|2020-09-03 18:10:00|3285.09|3283.59|3285.59|3284.09|3289.09|3287.59|3283.09|3281.59|2117
1599156900000|2020-09-03 18:15:00|3286.09|3284.59|3282.09|3280.59|3286.09|3284.59|3280.09|3278.59|2214
1599157200000|2020-09-03 18:20:00|3282.59|3281.09|3282.09|3280.59|3284.09|3282.59|3281.09|3279.59|904
1599157500000|2020-09-03 18:25:00|3281.59|3280.09|3284.09|3282.59|3285.09|3283.59|3280.59|3279.09|1542
1599157800000|2020-09-03 18:30:00|3283.09|3281.59|3289.09|3287.59|3291.09|3289.59|3283.09|3281.59|1887
1599158100000|2020-09-03 18:35:00|3288.09|3286.59|3288.09|3286.59|3292.09|3290.59|3288.09|3286.59|1862
1599158400000|2020-09-03 18:40:00|3288.59|3287.09|3285.09|3283.59|3290.09|3288.59|3284.59|3283.09|818
1599158700000|2020-09-03 18:45:00|3284.09|3282.59|3283.09|3281.59|3286.59|3285.09|3282.09|3280.59|561
1599159000000|2020-09-03 18:50:00|3282.09|3280.59|3281.09|3279.59|3284.09|3282.59|3280.09|3278.59|1218
1599159300000|2020-09-03 18:55:00|3280.59|3279.09|3276.09|3274.59|3281.09|3279.59|3276.09|3274.59|1880
1599159600000|2020-09-03 19:00:00|3277.09|3275.59|3273.09|3271.59|3278.09|3276.59|3272.59|3271.09|2907
1599159900000|2020-09-03 19:05:00|3274.09|3272.59|3275.09|3273.59|3278.09|3276.59|3271.09|3269.59|3389
1599160200000|2020-09-03 19:10:00|3275.59|3274.09|3279.09|3277.59|3279.09|3277.59|3273.09|3271.59|3140
1599160500000|2020-09-03 19:15:00|3278.09|3276.59|3276.09|3274.59|3279.09|3277.59|3276.09|3274.59|1239
1599160800000|2020-09-03 19:20:00|3277.09|3275.59|3271.59|3270.09|3277.09|3275.59|3271.09|3269.59|935
1599161100000|2020-09-03 19:25:00|3272.09|3270.59|3270.09|3268.59|3276.09|3274.59|3269.09|3267.59|2375
1599161400000|2020-09-03 19:30:00|3271.09|3269.59|3271.59|3270.09|3276.09|3274.59|3270.09|3268.59|2481
1599161700000|2020-09-03 19:35:00|3271.09|3269.59|3279.09|3277.59|3281.09|3279.59|3271.09|3269.59|2384
1599162000000|2020-09-03 19:40:00|3278.09|3276.59|3280.09|3278.59|3282.09|3280.59|3276.09|3274.59|2684
1599162300000|2020-09-03 19:45:00|3280.59|3279.09|3275.09|3273.59|3281.09|3279.59|3274.09|3272.59|2974
1599162600000|2020-09-03 19:50:00|3274.09|3272.59|3282.09|3280.59|3285.09|3283.59|3270.09|3268.59|5456
1599162900000|2020-09-03 19:55:00|3281.09|3279.59|3284.09|3282.59|3288.09|3286.59|3281.09|3279.59|6308
1599163200000|2020-09-03 20:00:00|3283.74|3280.74|3293.44|3290.44|3296.54|3293.54|3283.74|3280.74|549
1599163500000|2020-09-03 20:05:00|3293.64|3290.64|3296.74|3293.74|3297.04|3294.04|3291.54|3288.54|0
1599163800000|2020-09-03 20:10:00|3296.54|3293.54|3289.64|3286.64|3297.74|3294.74|3289.64|3286.64|0
1599164100000|2020-09-03 20:15:00|3289.74|3286.74|3290.04|3287.04|3290.64|3287.64|3289.54|3286.54|0
1599164400000|2020-09-03 20:20:00|3290.14|3287.14|3290.44|3287.44|3290.84|3287.84|3290.04|3287.04|0
1599164700000|2020-09-03 20:25:00|3290.34|3287.34|3290.14|3287.14|3290.44|3287.44|3289.74|3286.74|0
1599165000000|2020-09-03 20:30:00|3290.44|3287.44|3287.84|3284.84|3291.64|3288.64|3286.64|3283.64|0
1599165300000|2020-09-03 20:35:00|3288.14|3285.14|3289.04|3286.04|3289.04|3286.04|3286.64|3283.64|0
1599165600000|2020-09-03 20:40:00|3288.84|3285.84|3288.34|3285.34|3290.04|3287.04|3287.34|3284.34|0
1599165900000|2020-09-03 20:45:00|3288.54|3285.54|3289.54|3286.54|3290.24|3287.24|3288.34|3285.34|0
1599166200000|2020-09-03 20:50:00|3289.24|3286.24|3292.64|3289.64|3292.84|3289.84|3289.04|3286.04|0
1599166500000|2020-09-03 20:55:00|3292.34|3289.34|3292.54|3289.54|3294.04|3291.04|3291.94|3288.94|0
1599166800000|2020-09-03 21:00:00|3292.24|3289.24|3292.44|3289.44|3292.64|3289.64|3292.24|3289.24|0
1599167100000|2020-09-03 21:05:00|3292.54|3289.54|3291.84|3288.84|3292.54|3289.54|3291.74|3288.74|0
1599167400000|2020-09-03 21:10:00|3291.74|3288.74|3290.74|3287.74|3291.74|3288.74|3290.74|3287.74|0
1599167700000|2020-09-03 21:15:00|3290.84|3287.84|3290.44|3287.44|3290.94|3287.94|3290.44|3287.44|0
1599168000000|2020-09-03 21:20:00|3290.54|3287.54|3289.04|3286.04|3290.54|3287.54|3289.04|3286.04|0
1599168300000|2020-09-03 21:25:00|3289.34|3286.34|3289.04|3286.04|3289.44|3286.44|3288.84|3285.84|0
1599168600000|2020-09-03 21:30:00|3288.84|3285.84|3288.34|3285.34|3288.84|3285.84|3288.34|3285.34|0
1599168900000|2020-09-03 21:35:00|3288.24|3285.24|3286.94|3283.94|3288.24|3285.24|3286.94|3283.94|0
1599169200000|2020-09-03 21:40:00|3286.64|3283.64|3286.74|3283.74|3286.94|3283.94|3286.34|3283.34|0
1599169500000|2020-09-03 21:45:00|3286.94|3283.94|3285.94|3282.94|3286.94|3283.94|3285.94|3282.94|0
1599169800000|2020-09-03 21:50:00|3285.64|3282.64|3285.74|3282.74|3286.24|3283.24|3285.24|3282.24|0
1599170100000|2020-09-03 21:55:00|3285.84|3282.84|3286.24|3283.24|3287.34|3284.34|3285.84|3282.84|0
1599170400000|2020-09-03 22:00:00|3285.74|3282.74|3283.14|3280.14|3288.14|3285.14|3280.64|3277.64|0
1599170700000|2020-09-03 22:05:00|3283.34|3280.34|3278.74|3275.74|3283.74|3280.74|3277.54|3274.54|0
1599171000000|2020-09-03 22:10:00|3278.94|3275.94|3280.24|3277.24|3282.44|3279.44|3278.24|3275.24|0
1599171300000|2020-09-03 22:15:00|3280.34|3277.34|3276.14|3273.14|3280.64|3277.64|3275.64|3272.64|0
1599171600000|2020-09-03 22:20:00|3276.34|3273.34|3277.04|3274.04|3279.14|3276.14|3275.34|3272.34|0
1599171900000|2020-09-03 22:25:00|3277.24|3274.24|3278.94|3275.94|3279.64|3276.64|3276.54|3273.54|0
1599172200000|2020-09-03 22:30:00|3279.14|3276.14|3280.64|3277.64|3282.24|3279.24|3279.14|3276.14|0
1599172500000|2020-09-03 22:35:00|3280.84|3277.84|3276.34|3273.34|3282.04|3279.04|3274.44|3271.44|0
1599172800000|2020-09-03 22:40:00|3275.84|3272.84|3275.64|3272.64|3279.14|3276.14|3274.64|3271.64|0
1599173100000|2020-09-03 22:45:00|3275.84|3272.84|3276.54|3273.54|3276.54|3273.54|3272.54|3269.54|0
1599173400000|2020-09-03 22:50:00|3276.44|3273.44|3269.44|3266.44|3276.84|3273.84|3268.04|3265.04|0
1599173700000|2020-09-03 22:55:00|3269.34|3266.34|3268.74|3265.74|3272.04|3269.04|3267.74|3264.74|0
1599174000000|2020-09-03 23:00:00|3268.54|3265.54|3269.14|3266.14|3271.34|3268.34|3267.74|3264.74|0
1599174300000|2020-09-03 23:05:00|3269.24|3266.24|3267.34|3264.34|3270.54|3267.54|3263.54|3260.54|0
1599174600000|2020-09-03 23:10:00|3267.04|3264.04|3264.24|3261.24|3267.94|3264.94|3263.94|3260.94|0
1599174900000|2020-09-03 23:15:00|3264.14|3261.14|3261.14|3258.14|3264.94|3261.94|3260.44|3257.44|0
1599175200000|2020-09-03 23:20:00|3260.94|3257.94|3262.34|3259.34|3262.84|3259.84|3258.74|3255.74|0
1599175500000|2020-09-03 23:25:00|3262.44|3259.44|3263.94|3260.94|3265.14|3262.14|3262.04|3259.04|0
1599175800000|2020-09-03 23:30:00|3264.24|3261.24|3265.44|3262.44|3267.74|3264.74|3264.24|3261.24|0
1599176100000|2020-09-03 23:35:00|3265.64|3262.64|3268.24|3265.24|3268.94|3265.94|3265.64|3262.64|0
1599176400000|2020-09-03 23:40:00|3268.14|3265.14|3264.74|3261.74|3268.24|3265.24|3264.74|3261.74|0
1599176700000|2020-09-03 23:45:00|3264.44|3261.44|3262.64|3259.64|3266.14|3263.14|3262.34|3259.34|0
1599177000000|2020-09-03 23:50:00|3262.84|3259.84|3263.24|3260.24|3265.64|3262.64|3262.54|3259.54|0
1599177300000|2020-09-03 23:55:00|3263.44|3260.44|3263.54|3260.54|3263.84|3260.84|3261.14|3258.14|0
1599177600000|2020-09-04 00:00:00|3263.74|3260.74|3269.34|3266.34|3271.74|3268.74|3263.74|3260.74|0
1599177900000|2020-09-04 00:05:00|3269.64|3266.64|3273.64|3270.64|3274.54|3271.54|3268.44|3265.44|0
1599178200000|2020-09-04 00:10:00|3273.84|3270.84|3273.14|3270.14|3274.34|3271.34|3270.94|3267.94|0
1599178500000|2020-09-04 00:15:00|3273.44|3270.44|3286.34|3284.34|3286.34|3284.34|3271.84|3269.84|2706
1599178800000|2020-09-04 00:20:00|3285.34|3283.34|3284.34|3282.34|3286.34|3284.34|3283.34|3281.34|673
1599179100000|2020-09-04 00:25:00|3284.84|3282.84|3286.34|3284.34|3289.34|3287.34|3284.84|3282.84|902
1599179400000|2020-09-04 00:30:00|3287.34|3285.34|3292.34|3290.34|3292.34|3290.34|3287.34|3285.34|718
1599179700000|2020-09-04 00:35:00|3291.84|3289.84|3289.34|3287.34|3293.34|3291.34|3288.84|3286.84|572
1599180000000|2020-09-04 00:40:00|3288.84|3286.84|3288.34|3286.34|3290.34|3288.34|3286.84|3284.84|523
1599180300000|2020-09-04 00:45:00|3290.34|3288.34|3293.34|3291.34|3294.34|3292.34|3288.34|3286.34|1752
1599180600000|2020-09-04 00:50:00|3294.34|3292.34|3294.34|3292.34|3294.34|3292.34|3292.34|3290.34|222
1599180900000|2020-09-04 00:55:00|3294.84|3292.84|3293.34|3291.34|3295.34|3293.34|3292.34|3290.34|301
1599181200000|2020-09-04 01:00:00|3292.84|3290.84|3301.84|3299.84|3302.34|3300.34|3292.84|3290.84|1814
1599181500000|2020-09-04 01:05:00|3301.34|3299.34|3306.34|3304.34|3307.34|3305.34|3301.34|3299.34|1239
1599181800000|2020-09-04 01:10:00|3307.34|3305.34|3306.34|3304.34|3308.34|3306.34|3305.34|3303.34|469
1599182100000|2020-09-04 01:15:00|3305.34|3303.34|3303.34|3301.34|3307.34|3305.34|3302.34|3300.34|742
1599182400000|2020-09-04 01:20:00|3302.84|3300.84|3299.84|3297.84|3302.84|3300.84|3298.34|3296.34|1353
1599182700000|2020-09-04 01:25:00|3299.34|3297.34|3300.34|3298.34|3301.34|3299.34|3298.34|3296.34|258
1599183000000|2020-09-04 01:30:00|3299.84|3297.84|3300.34|3298.34|3300.84|3298.84|3297.34|3295.34|715
1599183300000|2020-09-04 01:35:00|3299.34|3297.34|3301.84|3299.84|3302.84|3300.84|3298.34|3296.34|712
1599183600000|2020-09-04 01:40:00|3301.34|3299.34|3305.34|3303.34|3305.34|3303.34|3301.34|3299.34|552
1599183900000|2020-09-04 01:45:00|3304.84|3302.84|3304.34|3302.34|3306.84|3304.84|3304.34|3302.34|126
1599184200000|2020-09-04 01:50:00|3303.84|3301.84|3302.34|3300.34|3305.34|3303.34|3301.34|3299.34|218
1599184500000|2020-09-04 01:55:00|3302.84|3300.84|3303.34|3301.34|3303.84|3301.84|3302.34|3300.34|243
1599184800000|2020-09-04 02:00:00|3304.34|3302.34|3302.34|3300.34|3305.34|3303.34|3301.34|3299.34|257
1599185100000|2020-09-04 02:05:00|3302.84|3300.84|3301.84|3299.84|3303.84|3301.84|3301.34|3299.34|146
1599185400000|2020-09-04 02:10:00|3301.34|3299.34|3301.34|3299.34|3301.84|3299.84|3299.34|3297.34|195
1599185700000|2020-09-04 02:15:00|3301.84|3299.84|3303.84|3301.84|3305.34|3303.34|3301.34|3299.34|271
1599186000000|2020-09-04 02:20:00|3304.34|3302.34|3302.84|3300.84|3305.34|3303.34|3301.34|3299.34|133
1599186300000|2020-09-04 02:25:00|3302.34|3300.34|3301.84|3299.84|3303.84|3301.84|3301.34|3299.34|115
1599186600000|2020-09-04 02:30:00|3302.34|3300.34|3302.34|3300.34|3303.34|3301.34|3301.34|3299.34|130
1599186900000|2020-09-04 02:35:00|3301.84|3299.84|3298.34|3296.34|3301.84|3299.84|3297.34|3295.34|329
1599187200000|2020-09-04 02:40:00|3297.34|3295.34|3302.34|3300.34|3302.34|3300.34|3297.34|3295.34|233
1599187500000|2020-09-04 02:45:00|3301.84|3299.84|3297.34|3295.34|3301.84|3299.84|3297.34|3295.34|62
1599187800000|2020-09-04 02:50:00|3297.84|3295.84|3295.34|3293.34|3298.34|3296.34|3294.84|3292.84|240
1599188100000|2020-09-04 02:55:00|3294.84|3292.84|3292.84|3290.84|3294.84|3292.84|3292.34|3290.34|209
1599188400000|2020-09-04 03:00:00|3293.34|3291.34|3289.34|3287.34|3293.34|3291.34|3288.34|3286.34|437
1599188700000|2020-09-04 03:05:00|3289.84|3287.84|3289.34|3287.34|3290.84|3288.84|3288.34|3286.34|96
1599189000000|2020-09-04 03:10:00|3288.34|3286.34|3290.34|3288.34|3290.34|3288.34|3287.34|3285.34|129
1599189300000|2020-09-04 03:15:00|3289.84|3287.84|3292.34|3290.34|3292.34|3290.34|3289.34|3287.34|187
1599189600000|2020-09-04 03:20:00|3292.84|3290.84|3294.34|3292.34|3294.34|3292.34|3291.34|3289.34|136
1599189900000|2020-09-04 03:25:00|3295.34|3293.34|3292.34|3290.34|3295.84|3293.84|3292.34|3290.34|93
1599190200000|2020-09-04 03:30:00|3291.84|3289.84|3293.34|3291.34|3293.34|3291.34|3291.34|3289.34|197
1599190500000|2020-09-04 03:35:00|3292.84|3290.84|3291.34|3289.34|3293.34|3291.34|3291.34|3289.34|74
1599190800000|2020-09-04 03:40:00|3291.84|3289.84|3291.34|3289.34|3293.34|3291.34|3290.84|3288.84|103
1599191100000|2020-09-04 03:45:00|3290.84|3288.84|3292.34|3290.34|3293.34|3291.34|3290.34|3288.34|88
1599191400000|2020-09-04 03:50:00|3292.84|3290.84|3291.34|3289.34|3293.34|3291.34|3290.84|3288.84|47
1599191700000|2020-09-04 03:55:00|3290.84|3288.84|3291.34|3289.34|3291.34|3289.34|3289.34|3287.34|94
1599192000000|2020-09-04 04:00:00|3290.84|3288.84|3291.84|3289.84|3292.34|3290.34|3290.34|3288.34|75
1599192300000|2020-09-04 04:05:00|3291.34|3289.34|3291.34|3289.34|3292.34|3290.34|3289.84|3287.84|77
1599192600000|2020-09-04 04:10:00|3291.84|3289.84|3291.34|3289.34|3291.84|3289.84|3289.34|3287.34|97
1599192900000|2020-09-04 04:15:00|3291.84|3289.84|3292.34|3290.34|3292.84|3290.84|3291.84|3289.84|56
1599193200000|2020-09-04 04:20:00|3292.84|3290.84|3293.34|3291.34|3293.34|3291.34|3292.34|3290.34|59
1599193500000|2020-09-04 04:25:00|3293.84|3291.84|3294.34|3292.34|3295.34|3293.34|3293.34|3291.34|126
1599193800000|2020-09-04 04:30:00|3295.34|3293.34|3296.34|3294.34|3297.34|3295.34|3294.34|3292.34|149
1599194100000|2020-09-04 04:35:00|3296.84|3294.84|3296.34|3294.34|3297.34|3295.34|3295.34|3293.34|84
1599194400000|2020-09-04 04:40:00|3296.84|3294.84|3295.34|3293.34|3296.84|3294.84|3294.84|3292.84|71
1599194700000|2020-09-04 04:45:00|3294.84|3292.84|3295.84|3293.84|3296.84|3294.84|3294.34|3292.34|55
1599195000000|2020-09-04 04:50:00|3295.34|3293.34|3298.84|3296.84|3299.34|3297.34|3295.34|3293.34|251
1599195300000|2020-09-04 04:55:00|3298.34|3296.34|3298.34|3296.34|3299.34|3297.34|3297.34|3295.34|99
1599195600000|2020-09-04 05:00:00|3299.34|3297.34|3296.34|3294.34|3300.34|3298.34|3296.34|3294.34|289
1599195900000|2020-09-04 05:05:00|3295.34|3293.34|3297.84|3295.84|3298.34|3296.34|3295.34|3293.34|166
1599196200000|2020-09-04 05:10:00|3298.34|3296.34|3296.84|3294.84|3298.84|3296.84|3295.34|3293.34|367
1599196500000|2020-09-04 05:15:00|3297.34|3295.34|3297.34|3295.34|3298.84|3296.84|3296.34|3294.34|351
1599196800000|2020-09-04 05:20:00|3296.84|3294.84|3298.34|3296.34|3298.34|3296.34|3296.34|3294.34|275
1599197100000|2020-09-04 05:25:00|3297.84|3295.84|3299.34|3297.34|3299.34|3297.34|3297.34|3295.34|184
1599197400000|2020-09-04 05:30:00|3300.34|3298.34|3295.34|3293.34|3300.34|3298.34|3295.34|3293.34|191
1599197700000|2020-09-04 05:35:00|3294.34|3292.34|3295.34|3293.34|3295.34|3293.34|3294.34|3292.34|359
1599198000000|2020-09-04 05:40:00|3296.34|3294.34|3298.34|3296.34|3299.34|3297.34|3296.34|3294.34|1139
1599198300000|2020-09-04 05:45:00|3299.34|3297.34|3304.34|3302.34|3304.34|3302.34|3298.34|3296.34|996
1599198600000|2020-09-04 05:50:00|3305.34|3303.34|3302.34|3300.34|3306.34|3304.34|3301.84|3299.84|663
1599198900000|2020-09-04 05:55:00|3301.34|3299.34|3301.34|3299.34|3302.34|3300.34|3301.34|3299.34|285
1599199200000|2020-09-04 06:00:00|3301.09|3299.59|3297.09|3295.59|3304.09|3302.59|3295.09|3293.59|1990
1599199500000|2020-09-04 06:05:00|3297.59|3296.09|3304.09|3302.59|3304.59|3303.09|3297.09|3295.59|2878
1599199800000|2020-09-04 06:10:00|3303.59|3302.09|3300.09|3298.59|3304.09|3302.59|3298.09|3296.59|1185
1599200100000|2020-09-04 06:15:00|3300.59|3299.09|3297.09|3295.59|3301.09|3299.59|3295.59|3294.09|1665
1599200400000|2020-09-04 06:20:00|3296.09|3294.59|3292.09|3290.59|3296.09|3294.59|3292.09|3290.59|1686
1599200700000|2020-09-04 06:25:00|3293.09|3291.59|3291.09|3289.59|3294.09|3292.59|3290.09|3288.59|1557
1599201000000|2020-09-04 06:30:00|3292.09|3290.59|3291.09|3289.59|3292.09|3290.59|3288.09|3286.59|3019
1599201300000|2020-09-04 06:35:00|3292.09|3290.59|3293.09|3291.59|3294.09|3292.59|3292.09|3290.59|1055
1599201600000|2020-09-04 06:40:00|3294.09|3292.59|3295.09|3293.59|3295.09|3293.59|3293.09|3291.59|1700
1599201900000|2020-09-04 06:45:00|3294.09|3292.59|3296.09|3294.59|3296.59|3295.09|3294.09|3292.59|1017
1599202200000|2020-09-04 06:50:00|3296.59|3295.09|3297.09|3295.59|3299.09|3297.59|3296.59|3295.09|2701
1599202500000|2020-09-04 06:55:00|3298.09|3296.59|3288.09|3286.59|3298.09|3296.59|3288.09|3286.59|3819
1599202800000|2020-09-04 07:00:00|3288.59|3287.09|3273.09|3271.59|3288.59|3287.09|3270.09|3268.59|34244
1599203100000|2020-09-04 07:05:00|3274.09|3272.59|3287.09|3285.59|3290.09|3288.59|3273.09|3271.59|15926
1599203400000|2020-09-04 07:10:00|3288.09|3286.59|3293.09|3291.59|3296.09|3294.59|3286.09|3284.59|13356
1599203700000|2020-09-04 07:15:00|3294.09|3292.59|3301.09|3299.59|3304.09|3302.59|3293.09|3291.59|12246
1599204000000|2020-09-04 07:20:00|3300.09|3298.59|3304.09|3302.59|3308.09|3306.59|3300.09|3298.59|9383
1599204300000|2020-09-04 07:25:00|3305.09|3303.59|3305.09|3303.59|3308.09|3306.59|3300.59|3299.09|9303
1599204600000|2020-09-04 07:30:00|3306.09|3304.59|3315.09|3313.59|3316.09|3314.59|3304.09|3302.59|12783
1599204900000|2020-09-04 07:35:00|3314.09|3312.59|3312.09|3310.59|3315.09|3313.59|3308.09|3306.59|9270
1599205200000|2020-09-04 07:40:00|3311.58|3310.08|3313.58|3312.08|3313.58|3312.08|3309.58|3308.08|8056
1599205500000|2020-09-04 07:45:00|3314.58|3313.08|3311.58|3310.08|3316.58|3315.08|3308.58|3307.08|18626
1599205800000|2020-09-04 07:50:00|3312.58|3311.08|3316.58|3315.08|3317.58|3316.08|3311.58|3310.08|8329
1599206100000|2020-09-04 07:55:00|3317.58|3316.08|3317.58|3316.08|3321.58|3320.08|3316.58|3315.08|9804
1599206400000|2020-09-04 08:00:00|3316.58|3315.08|3315.58|3314.08|3319.58|3318.08|3314.58|3313.08|8063
1599206700000|2020-09-04 08:05:00|3315.08|3313.58|3317.58|3316.08|3317.58|3316.08|3313.58|3312.08|6070
1599207000000|2020-09-04 08:10:00|3316.58|3315.08|3318.58|3317.08|3318.58|3317.08|3313.58|3312.08|5388
1599207300000|2020-09-04 08:15:00|3319.08|3317.58|3317.58|3316.08|3323.58|3322.08|3315.58|3314.08|10195
1599207600000|2020-09-04 08:20:00|3317.08|3315.58|3314.58|3313.08|3317.58|3316.08|3314.58|3313.08|2471
1599207900000|2020-09-04 08:25:00|3313.58|3312.08|3314.08|3312.58|3316.58|3315.08|3312.58|3311.08|5836
1599208200000|2020-09-04 08:30:00|3314.58|3313.08|3318.58|3317.08|3318.58|3317.08|3312.58|3311.08|3784
1599208500000|2020-09-04 08:35:00|3319.58|3318.08|3320.58|3319.08|3323.58|3322.08|3318.58|3317.08|4660
1599208800000|2020-09-04 08:40:00|3321.08|3319.58|3314.58|3313.08|3321.58|3320.08|3314.58|3313.08|3017
1599209100000|2020-09-04 08:45:00|3315.58|3314.08|3313.58|3312.08|3316.58|3315.08|3313.58|3312.08|3057
1599209400000|2020-09-04 08:50:00|3314.08|3312.58|3313.58|3312.08|3318.58|3317.08|3312.58|3311.08|2760
1599209700000|2020-09-04 08:55:00|3314.08|3312.58|3310.58|3309.08|3315.58|3314.08|3309.58|3308.08|3913
1599210000000|2020-09-04 09:00:00|3311.58|3310.08|3308.58|3307.08|3312.58|3311.08|3308.58|3307.08|4371
1599210300000|2020-09-04 09:05:00|3309.58|3308.08|3310.58|3309.08|3312.58|3311.08|3308.58|3307.08|4023
1599210600000|2020-09-04 09:10:00|3309.58|3308.08|3309.58|3308.08|3310.58|3309.08|3308.58|3307.08|1857
1599210900000|2020-09-04 09:15:00|3310.58|3309.08|3309.58|3308.08|3312.58|3311.08|3308.58|3307.08|3054
1599211200000|2020-09-04 09:20:00|3308.58|3307.08|3313.58|3312.08|3313.58|3312.08|3308.58|3307.08|3187
1599211500000|2020-09-04 09:25:00|3314.58|3313.08|3316.58|3315.08|3318.58|3317.08|3313.58|3312.08|4208
1599211800000|2020-09-04 09:30:00|3315.58|3314.08|3315.58|3314.08|3316.58|3315.08|3312.58|3311.08|4543
1599212100000|2020-09-04 09:35:00|3314.58|3313.08|3315.58|3314.08|3316.58|3315.08|3313.58|3312.08|3459
1599212400000|2020-09-04 09:40:00|3316.58|3315.08|3318.58|3317.08|3319.58|3318.08|3316.58|3315.08|3657
1599212700000|2020-09-04 09:45:00|3319.08|3317.58|3322.58|3321.08|3323.58|3322.08|3317.58|3316.08|5630
1599213000000|2020-09-04 09:50:00|3323.58|3322.08|3326.58|3325.08|3327.58|3326.08|3322.58|3321.08|9717
1599213300000|2020-09-04 09:55:00|3325.58|3324.08|3326.58|3325.08|3327.58|3326.08|3323.58|3322.08|9949
1599213600000|2020-09-04 10:00:00|3327.58|3326.08|3326.58|3325.08|3329.58|3328.08|3325.58|3324.08|5376
1599213900000|2020-09-04 10:05:00|3326.08|3324.58|3322.58|3321.08|3326.58|3325.08|3322.58|3321.08|3444
1599214200000|2020-09-04 10:10:00|3321.58|3320.08|3320.58|3319.08|3324.58|3323.08|3320.58|3319.08|7918
1599214500000|2020-09-04 10:15:00|3319.58|3318.08|3319.58|3318.08|3320.58|3319.08|3316.58|3315.08|4797
1599214800000|2020-09-04 10:20:00|3320.58|3319.08|3315.58|3314.08|3320.58|3319.08|3315.58|3314.08|4871
1599215100000|2020-09-04 10:25:00|3316.58|3315.08|3317.58|3316.08|3318.58|3317.08|3316.58|3315.08|2877
1599215400000|2020-09-04 10:30:00|3316.58|3315.08|3318.58|3317.08|3319.58|3318.08|3316.58|3315.08|1618
1599215700000|2020-09-04 10:35:00|3319.58|3318.08|3317.58|3316.08|3319.58|3318.08|3316.58|3315.08|1430
1599216000000|2020-09-04 10:40:00|3316.58|3315.08|3316.58|3315.08|3318.58|3317.08|3316.58|3315.08|1620
1599216300000|2020-09-04 10:45:00|3317.58|3316.08|3315.58|3314.08|3317.58|3316.08|3314.58|3313.08|2496
1599216600000|2020-09-04 10:50:00|3316.58|3315.08|3314.58|3313.08|3316.58|3315.08|3314.58|3313.08|872
1599216900000|2020-09-04 10:55:00|3313.58|3312.08|3312.58|3311.08|3314.58|3313.08|3312.58|3311.08|4267
1599217200000|2020-09-04 11:00:00|3311.58|3310.08|3308.58|3307.08|3314.58|3313.08|3306.58|3305.08|5719
1599217500000|2020-09-04 11:05:00|3309.08|3307.58|3306.58|3305.08|3309.58|3308.08|3306.58|3305.08|3655
1599217800000|2020-09-04 11:10:00|3305.58|3304.08|3301.58|3300.08|3305.58|3304.08|3299.58|3298.08|9339
1599218100000|2020-09-04 11:15:00|3301.08|3299.58|3298.58|3297.08|3301.58|3300.08|3297.58|3296.08|4367
1599218400000|2020-09-04 11:20:00|3299.58|3298.08|3301.58|3300.08|3302.58|3301.08|3297.58|3296.08|8868
1599218700000|2020-09-04 11:25:00|3300.58|3299.08|3300.58|3299.08|3302.58|3301.08|3299.58|3298.08|2777
1599219000000|2020-09-04 11:30:00|3299.58|3298.08|3294.58|3293.08|3301.58|3300.08|3294.58|3293.08|6065
1599219300000|2020-09-04 11:35:00|3295.58|3294.08|3295.58|3294.08|3297.58|3296.08|3293.58|3292.08|3178
1599219600000|2020-09-04 11:40:00|3295.77|3294.27|3292.77|3291.27|3295.77|3294.27|3291.77|3290.27|3385
1599219900000|2020-09-04 11:45:00|3291.77|3290.27|3291.77|3290.27|3293.77|3292.27|3290.77|3289.27|4527
1599220200000|2020-09-04 11:50:00|3290.77|3289.27|3285.77|3284.27|3291.77|3290.27|3284.77|3283.27|9641
1599220500000|2020-09-04 11:55:00|3286.77|3285.27|3285.77|3284.27|3286.77|3285.27|3283.77|3282.27|3586
1599220800000|2020-09-04 12:00:00|3286.77|3285.27|3293.77|3292.27|3294.77|3293.27|3285.77|3284.27|6136
1599221100000|2020-09-04 12:05:00|3294.77|3293.27|3294.77|3293.27|3298.77|3297.27|3294.77|3293.27|2781
1599221400000|2020-09-04 12:10:00|3295.77|3294.27|3294.77|3293.27|3295.77|3294.27|3291.77|3290.27|4063
1599221700000|2020-09-04 12:15:00|3295.27|3293.77|3293.77|3292.27|3297.77|3296.27|3292.77|3291.27|7125
1599222000000|2020-09-04 12:20:00|3294.77|3293.27|3297.77|3296.27|3297.77|3296.27|3292.77|3291.27|2968
1599222300000|2020-09-04 12:25:00|3296.77|3295.27|3298.77|3297.27|3298.77|3297.27|3293.77|3292.27|4447
1599222600000|2020-09-04 12:30:00|3299.77|3298.27|3303.77|3302.27|3307.77|3306.27|3294.77|3293.27|17249
1599222900000|2020-09-04 12:35:00|3302.77|3301.27|3304.27|3302.77|3306.77|3305.27|3299.77|3298.27|5394
1599223200000|2020-09-04 12:40:00|3303.77|3302.27|3311.77|3310.27|3311.77|3310.27|3303.77|3302.27|6498
1599223500000|2020-09-04 12:45:00|3310.77|3309.27|3313.77|3312.27|3315.77|3314.27|3309.77|3308.27|7821
1599223800000|2020-09-04 12:50:00|3313.27|3311.77|3314.77|3313.27|3314.77|3313.27|3311.77|3310.27|3780
1599224100000|2020-09-04 12:55:00|3313.77|3312.27|3309.77|3308.27|3315.77|3314.27|3307.77|3306.27|4888
1599224400000|2020-09-04 13:00:00|3310.77|3309.27|3316.77|3315.27|3317.77|3316.27|3309.77|3308.27|5909
1599224700000|2020-09-04 13:05:00|3317.77|3316.27|3312.77|3311.27|3317.77|3316.27|3312.77|3311.27|2000
1599225000000|2020-09-04 13:10:00|3311.77|3310.27|3315.77|3314.27|3316.77|3315.27|3310.77|3309.27|4434
1599225300000|2020-09-04 13:15:00|3316.27|3314.77|3316.77|3315.27|3316.77|3315.27|3311.77|3310.27|6584
1599225600000|2020-09-04 13:20:00|3316.27|3314.77|3316.77|3315.27|3318.77|3317.27|3315.77|3314.27|2905
1599225900000|2020-09-04 13:25:00|3315.77|3314.27|3312.77|3311.27|3315.77|3314.27|3311.77|3310.27|2435
1599226200000|2020-09-04 13:30:00|3311.77|3310.27|3315.77|3314.27|3317.77|3316.27|3309.77|3308.27|19088
1599226500000|2020-09-04 13:35:00|3316.77|3315.27|3308.77|3307.27|3318.77|3317.27|3308.77|3307.27|15433
1599226800000|2020-09-04 13:40:00|3309.77|3308.27|3306.77|3305.27|3312.77|3311.27|3303.77|3302.27|9047
1599227100000|2020-09-04 13:45:00|3307.77|3306.27|3294.77|3293.27|3307.77|3306.27|3292.77|3291.27|11784
1599227400000|2020-09-04 13:50:00|3295.77|3294.27|3289.77|3288.27|3300.27|3298.77|3287.77|3286.27|9943
1599227700000|2020-09-04 13:55:00|3290.77|3289.27|3293.77|3292.27|3293.77|3292.27|3287.77|3286.27|11574
1599228000000|2020-09-04 14:00:00|3292.77|3291.27|3297.77|3296.27|3299.77|3298.27|3287.77|3286.27|17943
1599228300000|2020-09-04 14:05:00|3296.77|3295.27|3291.77|3290.27|3297.77|3296.27|3288.77|3287.27|12493
1599228600000|2020-09-04 14:10:00|3292.06|3290.56|3283.06|3281.56|3293.06|3291.56|3283.06|3281.56|10996
1599228900000|2020-09-04 14:15:00|3284.06|3282.56|3269.06|3267.56|3286.06|3284.56|3269.06|3267.56|19448
1599229200000|2020-09-04 14:20:00|3270.06|3268.56|3273.06|3271.56|3279.06|3277.56|3268.06|3266.56|20455
1599229500000|2020-09-04 14:25:00|3274.06|3272.56|3264.06|3262.56|3276.06|3274.56|3264.06|3262.56|22219
1599229800000|2020-09-04 14:30:00|3265.06|3263.56|3263.06|3261.56|3270.06|3268.56|3263.06|3261.56|19504
1599230100000|2020-09-04 14:35:00|3264.06|3262.56|3257.06|3255.56|3266.06|3264.56|3248.06|3246.56|25707
1599230400000|2020-09-04 14:40:00|3256.06|3254.56|3239.06|3237.56|3257.56|3256.06|3235.06|3233.56|30973
1599230700000|2020-09-04 14:45:00|3240.06|3238.56|3260.06|3258.56|3262.06|3260.56|3240.06|3238.56|29434
1599231000000|2020-09-04 14:50:00|3259.06|3257.56|3264.06|3262.56|3264.06|3262.56|3252.06|3250.56|24869
1599231300000|2020-09-04 14:55:00|3262.06|3260.56|3263.06|3261.56|3268.06|3266.56|3260.06|3258.56|20841
1599231600000|2020-09-04 15:00:00|3264.06|3262.56|3261.06|3259.56|3267.06|3265.56|3251.06|3249.56|18844
1599231900000|2020-09-04 15:05:00|3260.56|3259.06|3251.06|3249.56|3261.06|3259.56|3250.06|3248.56|13371
1599232200000|2020-09-04 15:10:00|3250.06|3248.56|3252.06|3250.56|3255.06|3253.56|3245.06|3243.56|25638
1599232500000|2020-09-04 15:15:00|3251.06|3249.56|3255.06|3253.56|3255.06|3253.56|3246.06|3244.56|15523
1599232800000|2020-09-04 15:20:00|3254.06|3252.56|3256.06|3254.56|3259.06|3257.56|3253.06|3251.56|20671
1599233100000|2020-09-04 15:25:00|3255.06|3253.56|3249.06|3247.56|3256.06|3254.56|3244.06|3242.56|29733
1599233400000|2020-09-04 15:30:00|3250.06|3248.56|3261.06|3259.56|3261.06|3259.56|3250.06|3248.56|53946
1599233700000|2020-09-04 15:35:00|3262.06|3260.56|3266.06|3264.56|3268.06|3266.56|3258.06|3256.56|42314
1599234000000|2020-09-04 15:40:00|3267.06|3265.56|3257.06|3255.56|3268.06|3266.56|3257.06|3255.56|25317
1599234300000|2020-09-04 15:45:00|3258.06|3256.56|3261.06|3259.56|3264.06|3262.56|3256.06|3254.56|11424
1599234600000|2020-09-04 15:50:00|3261.56|3260.06|3271.06|3269.56|3272.06|3270.56|3259.06|3257.56|13222
1599234900000|2020-09-04 15:55:00|3270.56|3269.06|3271.06|3269.56|3273.06|3271.56|3266.06|3264.56|6816
1599235200000|2020-09-04 16:00:00|3270.06|3268.56|3271.06|3269.56|3275.06|3273.56|3270.06|3268.56|7538
1599235500000|2020-09-04 16:05:00|3272.06|3270.56|3268.06|3266.56|3273.06|3271.56|3266.06|3264.56|4594
1599235800000|2020-09-04 16:10:00|3269.06|3267.56|3269.06|3267.56|3274.06|3272.56|3266.06|3264.56|5400
1599236100000|2020-09-04 16:15:00|3269.56|3268.06|3265.06|3263.56|3272.06|3270.56|3263.06|3261.56|4202
1599236400000|2020-09-04 16:20:00|3266.06|3264.56|3273.06|3271.56|3273.06|3271.56|3264.06|3262.56|5915
1599236700000|2020-09-04 16:25:00|3272.06|3270.56|3281.06|3279.56|3281.56|3280.06|3272.06|3270.56|7096
1599237000000|2020-09-04 16:30:00|3280.56|3279.06|3283.06|3281.56|3283.06|3281.56|3277.06|3275.56|4731
1599237300000|2020-09-04 16:35:00|3282.06|3280.56|3282.06|3280.56|3285.06|3283.56|3282.06|3280.56|3539
1599237600000|2020-09-04 16:40:00|3283.06|3281.56|3283.06|3281.56|3285.06|3283.56|3280.06|3278.56|3373
1599237900000|2020-09-04 16:45:00|3282.56|3281.06|3281.06|3279.56|3287.06|3285.56|3280.06|3278.56|5806
1599238200000|2020-09-04 16:50:00|3281.56|3280.06|3279.06|3277.56|3282.06|3280.56|3276.06|3274.56|4772
1599238500000|2020-09-04 16:55:00|3278.56|3277.06|3280.06|3278.56|3281.06|3279.56|3276.06|3274.56|3610
1599238800000|2020-09-04 17:00:00|3279.06|3277.56|3274.06|3272.56|3280.06|3278.56|3273.06|3271.56|2429
1599239100000|2020-09-04 17:05:00|3274.56|3273.06|3275.06|3273.56|3276.06|3274.56|3272.06|3270.56|2543
1599239400000|2020-09-04 17:10:00|3274.06|3272.56|3274.06|3272.56|3276.06|3274.56|3271.06|3269.56|2188
1599239700000|2020-09-04 17:15:00|3273.56|3272.06|3266.06|3264.56|3274.06|3272.56|3266.06|3264.56|2054
1599240000000|2020-09-04 17:20:00|3267.06|3265.56|3271.06|3269.56|3273.06|3271.56|3267.06|3265.56|2298
1599240300000|2020-09-04 17:25:00|3270.06|3268.56|3269.06|3267.56|3275.06|3273.56|3269.06|3267.56|1736
1599240600000|2020-09-04 17:30:00|3268.06|3266.56|3266.06|3264.56|3269.06|3267.56|3263.06|3261.56|2356
1599240900000|2020-09-04 17:35:00|3266.56|3265.06|3271.06|3269.56|3272.56|3271.06|3263.56|3262.06|1782
1599241200000|2020-09-04 17:40:00|3272.06|3270.56|3270.06|3268.56|3273.06|3271.56|3268.06|3266.56|2321
1599241500000|2020-09-04 17:45:00|3269.06|3267.56|3273.06|3271.56|3276.06|3274.56|3269.06|3267.56|1664
1599241800000|2020-09-04 17:50:00|3272.56|3271.06|3276.06|3274.56|3276.06|3274.56|3269.06|3267.56|1448
1599242100000|2020-09-04 17:55:00|3275.06|3273.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1747
1599242400000|2020-09-04 18:00:00|3274.06|3272.56|3273.06|3271.56|3279.06|3277.56|3272.06|3270.56|3100
1599242700000|2020-09-04 18:05:00|3273.56|3272.06|3274.06|3272.56|3277.06|3275.56|3271.06|3269.56|3158
1599243000000|2020-09-04 18:10:00|3273.56|3272.06|3271.06|3269.56|3275.06|3273.56|3270.06|3268.56|1094
1599243300000|2020-09-04 18:15:00|3271.56|3270.06|3276.06|3274.56|3277.06|3275.56|3270.06|3268.56|1749
1599243600000|2020-09-04 18:20:00|3275.06|3273.56|3277.06|3275.56|3278.06|3276.56|3274.06|3272.56|1121
1599243900000|2020-09-04 18:25:00|3278.06|3276.56|3282.06|3280.56|3283.06|3281.56|3277.06|3275.56|1420
1599244200000|2020-09-04 18:30:00|3281.06|3279.56|3280.56|3279.06|3283.06|3281.56|3279.06|3277.56|1236
1599244500000|2020-09-04 18:35:00|3281.06|3279.56|3290.06|3288.56|3291.06|3289.56|3280.56|3279.06|2665
1599244800000|2020-09-04 18:40:00|3291.06|3289.56|3290.06|3288.56|3293.06|3291.56|3289.06|3287.56|2500
1599245100000|2020-09-04 18:45:00|3291.06|3289.56|3292.06|3290.56|3297.06|3295.56|3290.06|3288.56|3669
1599245400000|2020-09-04 18:50:00|3292.56|3291.06|3290.06|3288.56|3294.06|3292.56|3289.06|3287.56|2102
1599245700000|2020-09-04 18:55:00|3290.56|3289.06|3296.06|3294.56|3297.06|3295.56|3290.56|3289.06|1814
1599246000000|2020-09-04 19:00:00|3297.06|3295.56|3295.06|3293.56|3297.06|3295.56|3291.56|3290.06|1655
1599246300000|2020-09-04 19:05:00|3294.56|3293.06|3296.06|3294.56|3297.06|3295.56|3293.06|3291.56|2000
1599246600000|2020-09-04 19:10:00|3295.06|3293.56|3291.06|3289.56|3296.06|3294.56|3291.06|3289.56|2483
1599246900000|2020-09-04 19:15:00|3292.06|3290.56|3297.56|3296.06|3300.06|3298.56|3292.06|3290.56|2178
1599247200000|2020-09-04 19:20:00|3297.06|3295.56|3299.06|3297.56|3300.06|3298.56|3297.06|3295.56|1190
1599247500000|2020-09-04 19:25:00|3300.06|3298.56|3299.06|3297.56|3302.06|3300.56|3295.06|3293.56|2035
1599247800000|2020-09-04 19:30:00|3298.06|3296.56|3293.06|3291.56|3299.06|3297.56|3292.06|3290.56|1606
1599248100000|2020-09-04 19:35:00|3294.06|3292.56|3288.06|3286.56|3295.06|3293.56|3285.06|3283.56|2796
1599248400000|2020-09-04 19:40:00|3288.56|3287.06|3286.06|3284.56|3290.06|3288.56|3285.06|3283.56|1916
1599248700000|2020-09-04 19:45:00|3287.06|3285.56|3287.06|3285.56|3295.06|3293.56|3286.06|3284.56|2605
1599249000000|2020-09-04 19:50:00|3286.06|3284.56|3292.06|3290.56|3293.06|3291.56|3286.06|3284.56|2750
1599249300000|2020-09-04 19:55:00|3291.06|3289.56|3290.06|3288.56|3294.06|3292.56|3289.06|3287.56|3580
1599249600000|2020-09-04 20:00:00|3290.41|3287.41|3288.01|3285.01|3293.21|3290.21|3287.71|3284.71|103
1599249900000|2020-09-04 20:05:00|3288.11|3285.11|3288.01|3285.01|3289.61|3286.61|3285.61|3282.61|0
1599250200000|2020-09-04 20:10:00|3288.21|3285.21|3283.91|3280.91|3288.71|3285.71|3282.01|3279.01|0
1599250500000|2020-09-04 20:15:00|3284.11|3281.11|3284.21|3281.21|3284.41|3281.41|3283.41|3280.41|0
1599250800000|2020-09-04 20:20:00|3284.51|3281.51|3284.41|3281.41|3284.51|3281.51|3284.01|3281.01|0
1599251100000|2020-09-04 20:25:00|3284.31|3281.31|3284.11|3281.11|3284.41|3281.41|3284.01|3281.01|0
1599251400000|2020-09-04 20:30:00|3283.51|3280.51|3285.21|3282.21|3285.41|3282.41|3281.41|3278.41|0
1599251700000|2020-09-04 20:35:00|3285.41|3282.41|3285.01|3282.01|3285.41|3282.41|3283.01|3280.01|0
1599252000000|2020-09-04 20:40:00|3284.51|3281.51|3281.81|3278.81|3284.71|3281.71|3281.61|3278.61|0
1599252300000|2020-09-04 20:45:00|3282.11|3279.11|3282.31|3279.31|3282.61|3279.61|3281.61|3278.61|0
1599252600000|2020-09-04 20:50:00|3282.11|3279.11|3281.81|3278.81|3282.61|3279.61|3281.61|3278.61|0
1599252900000|2020-09-04 20:55:00|3282.11|3279.11|3280.51|3277.51|3282.61|3279.61|3279.71|3276.71|0
1599429600000|2020-09-06 22:00:00|3273.11|3270.11|3273.71|3270.71|3276.81|3273.81|3272.41|3269.41|0
1599429900000|2020-09-06 22:05:00|3273.81|3270.81|3266.21|3263.21|3275.01|3272.01|3263.61|3260.61|0
1599430200000|2020-09-06 22:10:00|3266.11|3263.11|3267.51|3264.51|3271.11|3268.11|3264.81|3261.81|0
1599430500000|2020-09-06 22:15:00|3267.21|3264.21|3257.61|3254.61|3267.71|3264.71|3254.11|3251.11|0
1599430800000|2020-09-06 22:20:00|3257.71|3254.71|3269.11|3266.11|3270.81|3267.81|3256.11|3253.11|0
1599431100000|2020-09-06 22:25:00|3269.31|3266.31|3272.61|3269.61|3273.01|3270.01|3262.71|3259.71|0
1599431400000|2020-09-06 22:30:00|3272.81|3269.81|3276.91|3273.91|3277.81|3274.81|3271.71|3268.71|0
1599431700000|2020-09-06 22:35:00|3276.71|3273.71|3279.11|3276.11|3280.31|3277.31|3274.81|3271.81|0
1599432000000|2020-09-06 22:40:00|3279.01|3276.01|3277.71|3274.71|3281.41|3278.41|3276.11|3273.11|0
1599432300000|2020-09-06 22:45:00|3277.61|3274.61|3280.91|3277.91|3281.61|3278.61|3275.61|3272.61|0
1599432600000|2020-09-06 22:50:00|3280.71|3277.71|3283.51|3280.51|3284.91|3281.91|3279.91|3276.91|0
1599432900000|2020-09-06 22:55:00|3283.31|3280.31|3280.51|3277.51|3283.41|3280.41|3280.51|3277.51|0
1599433200000|2020-09-06 23:00:00|3281.31|3278.31|3284.61|3281.61|3285.91|3282.91|3281.31|3278.31|0
1599433500000|2020-09-06 23:05:00|3284.31|3281.31|3286.21|3283.21|3288.21|3285.21|3284.01|3281.01|0
1599433800000|2020-09-06 23:10:00|3286.61|3283.61|3286.51|3283.51|3287.61|3284.61|3284.71|3281.71|0
1599434100000|2020-09-06 23:15:00|3286.41|3283.41|3281.41|3278.41|3286.81|3283.81|3280.91|3277.91|0
1599434400000|2020-09-06 23:20:00|3281.51|3278.51|3280.21|3277.21|3282.51|3279.51|3279.51|3276.51|0
1599434700000|2020-09-06 23:25:00|3280.11|3277.11|3282.71|3279.71|3285.41|3282.41|3277.01|3274.01|0
1599435000000|2020-09-06 23:30:00|3283.11|3280.11|3289.61|3286.61|3291.61|3288.61|3282.51|3279.51|0
1599435300000|2020-09-06 23:35:00|3289.71|3286.71|3288.51|3285.51|3290.21|3287.21|3287.31|3284.31|0
1599435600000|2020-09-06 23:40:00|3288.41|3285.41|3289.11|3286.11|3291.11|3288.11|3288.41|3285.41|0
1599435900000|2020-09-06 23:45:00|3289.21|3286.21|3284.71|3281.71|3289.21|3286.21|3284.71|3281.71|0
1599436200000|2020-09-06 23:50:00|3284.51|3281.51|3281.31|3278.31|3287.21|3284.21|3281.21|3278.21|0
1599436500000|2020-09-06 23:55:00|3281.91|3278.91|3280.71|3277.71|3285.71|3282.71|3279.41|3276.41|0
1599436800000|2020-09-07 00:00:00|3280.81|3277.81|3282.01|3279.01|3282.81|3279.81|3279.01|3276.01|0
1599437100000|2020-09-07 00:05:00|3281.81|3278.81|3280.71|3277.71|3284.71|3281.71|3278.91|3275.91|0
1599437400000|2020-09-07 00:10:00|3280.61|3277.61|3272.41|3269.41|3280.61|3277.61|3271.91|3268.91|0
1599437700000|2020-09-07 00:15:00|3272.61|3269.61|3275.31|3273.31|3275.31|3273.31|3265.81|3263.81|1707
1599438000000|2020-09-07 00:20:00|3274.81|3272.81|3280.31|3278.31|3280.31|3278.31|3274.81|3272.81|541
1599438300000|2020-09-07 00:25:00|3281.31|3279.31|3282.31|3280.31|3285.31|3283.31|3281.31|3279.31|824
1599438600000|2020-09-07 00:30:00|3283.31|3281.31|3288.31|3286.31|3289.31|3287.31|3281.31|3279.31|610
1599438900000|2020-09-07 00:35:00|3289.31|3287.31|3287.31|3285.31|3291.31|3289.31|3286.31|3284.31|299
1599439200000|2020-09-07 00:40:00|3288.31|3286.31|3288.31|3286.31|3291.31|3289.31|3288.31|3286.31|269
1599439500000|2020-09-07 00:45:00|3288.81|3286.81|3294.81|3292.81|3295.31|3293.31|3288.31|3286.31|424
1599439800000|2020-09-07 00:50:00|3295.31|3293.31|3291.81|3289.81|3295.31|3293.31|3291.31|3289.31|167
1599440100000|2020-09-07 00:55:00|3292.31|3290.31|3290.81|3288.81|3292.31|3290.31|3288.81|3286.81|146
1599440400000|2020-09-07 01:00:00|3291.31|3289.31|3292.31|3290.31|3295.31|3293.31|3290.31|3288.31|194
1599440700000|2020-09-07 01:05:00|3293.31|3291.31|3291.31|3289.31|3295.31|3293.31|3290.31|3288.31|169
1599441000000|2020-09-07 01:10:00|3292.31|3290.31|3289.31|3287.31|3293.31|3291.31|3288.31|3286.31|116
1599441300000|2020-09-07 01:15:00|3290.31|3288.31|3284.31|3282.31|3291.31|3289.31|3284.31|3282.31|222
1599441600000|2020-09-07 01:20:00|3283.81|3281.81|3288.31|3286.31|3288.31|3286.31|3283.81|3281.81|365
1599441900000|2020-09-07 01:25:00|3287.81|3285.81|3288.31|3286.31|3288.81|3286.81|3285.31|3283.31|271
1599442200000|2020-09-07 01:30:00|3288.81|3286.81|3291.31|3289.31|3293.31|3291.31|3288.81|3286.81|269
1599442500000|2020-09-07 01:35:00|3292.31|3290.31|3292.31|3290.31|3293.81|3291.81|3289.31|3287.31|163
1599442800000|2020-09-07 01:40:00|3292.81|3290.81|3292.31|3290.31|3295.31|3293.31|3291.31|3289.31|128
1599443100000|2020-09-07 01:45:00|3292.81|3290.81|3294.31|3292.31|3295.31|3293.31|3292.81|3290.81|159
1599443400000|2020-09-07 01:50:00|3294.81|3292.81|3291.31|3289.31|3295.31|3293.31|3290.31|3288.31|246
1599443700000|2020-09-07 01:55:00|3290.31|3288.31|3292.31|3290.31|3294.31|3292.31|3290.31|3288.31|351
1599444000000|2020-09-07 02:00:00|3293.31|3291.31|3288.81|3286.81|3294.31|3292.31|3287.31|3285.31|263
1599444300000|2020-09-07 02:05:00|3289.31|3287.31|3286.31|3284.31|3289.31|3287.31|3286.31|3284.31|104
1599444600000|2020-09-07 02:10:00|3287.31|3285.31|3283.31|3281.31|3288.31|3286.31|3282.31|3280.31|278
1599444900000|2020-09-07 02:15:00|3282.31|3280.31|3279.31|3277.31|3283.31|3281.31|3279.31|3277.31|363
1599445200000|2020-09-07 02:20:00|3278.31|3276.31|3281.31|3279.31|3281.31|3279.31|3278.31|3276.31|116
1599445500000|2020-09-07 02:25:00|3280.81|3278.81|3283.81|3281.81|3284.31|3282.31|3280.81|3278.81|139
1599445800000|2020-09-07 02:30:00|3284.31|3282.31|3282.31|3280.31|3284.31|3282.31|3280.81|3278.81|154
1599446100000|2020-09-07 02:35:00|3281.81|3279.81|3283.31|3281.31|3283.31|3281.31|3280.81|3278.81|77
1599446400000|2020-09-07 02:40:00|3283.81|3281.81|3282.31|3280.31|3284.31|3282.31|3282.31|3280.31|103
1599446700000|2020-09-07 02:45:00|3281.81|3279.81|3284.31|3282.31|3285.31|3283.31|3281.81|3279.81|73
1599447000000|2020-09-07 02:50:00|3283.81|3281.81|3284.31|3282.31|3285.31|3283.31|3283.31|3281.31|116
1599447300000|2020-09-07 02:55:00|3283.81|3281.81|3285.31|3283.31|3285.81|3283.81|3283.31|3281.31|181
1599447600000|2020-09-07 03:00:00|3284.31|3282.31|3288.31|3286.31|3289.31|3287.31|3283.31|3281.31|217
1599447900000|2020-09-07 03:05:00|3287.81|3285.81|3288.31|3286.31|3290.31|3288.31|3287.31|3285.31|68
1599448200000|2020-09-07 03:10:00|3287.31|3285.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|166
1599448500000|2020-09-07 03:15:00|3288.31|3286.31|3289.31|3287.31|3290.31|3288.31|3288.31|3286.31|60
1599448800000|2020-09-07 03:20:00|3288.81|3286.81|3287.31|3285.31|3288.81|3286.81|3286.31|3284.31|62
1599449100000|2020-09-07 03:25:00|3286.31|3284.31|3286.31|3284.31|3287.31|3285.31|3286.31|3284.31|19
1599449400000|2020-09-07 03:30:00|3287.31|3285.31|3287.31|3285.31|3287.31|3285.31|3285.31|3283.31|79
1599449700000|2020-09-07 03:35:00|3288.31|3286.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|156
1599450000000|2020-09-07 03:40:00|3287.81|3285.81|3288.31|3286.31|3288.31|3286.31|3287.31|3285.31|71
1599450300000|2020-09-07 03:45:00|3287.31|3285.31|3289.31|3287.31|3289.31|3287.31|3287.31|3285.31|65
1599450600000|2020-09-07 03:50:00|3288.31|3286.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|38
1599450900000|2020-09-07 03:55:00|3287.81|3285.81|3288.31|3286.31|3289.31|3287.31|3287.31|3285.31|92
1599451200000|2020-09-07 04:00:00|3287.31|3285.31|3286.81|3284.81|3288.31|3286.31|3286.31|3284.31|128
1599451500000|2020-09-07 04:05:00|3286.31|3284.31|3284.31|3282.31|3286.31|3284.31|3283.31|3281.31|301
1599451800000|2020-09-07 04:10:00|3283.81|3281.81|3282.31|3280.31|3284.31|3282.31|3280.81|3278.81|69
1599452100000|2020-09-07 04:15:00|3281.31|3279.31|3281.31|3279.31|3282.31|3280.31|3280.31|3278.31|82
1599452400000|2020-09-07 04:20:00|3281.81|3279.81|3281.31|3279.31|3282.31|3280.31|3281.31|3279.31|34
1599452700000|2020-09-07 04:25:00|3281.81|3279.81|3282.31|3280.31|3282.31|3280.31|3279.31|3277.31|95
1599453000000|2020-09-07 04:30:00|3282.81|3280.81|3284.31|3282.31|3284.31|3282.31|3282.31|3280.31|56
1599453300000|2020-09-07 04:35:00|3283.31|3281.31|3284.31|3282.31|3284.31|3282.31|3283.31|3281.31|61
1599453600000|2020-09-07 04:40:00|3283.31|3281.31|3285.81|3283.81|3286.31|3284.31|3283.31|3281.31|141
1599453900000|2020-09-07 04:45:00|3285.31|3283.31|3283.31|3281.31|3286.31|3284.31|3282.31|3280.31|101
1599454200000|2020-09-07 04:50:00|3283.81|3281.81|3281.31|3279.31|3284.31|3282.31|3281.31|3279.31|142
1599454500000|2020-09-07 04:55:00|3280.31|3278.31|3280.31|3278.31|3283.31|3281.31|3280.31|3278.31|131
1599454800000|2020-09-07 05:00:00|3279.81|3277.81|3281.31|3279.31|3281.31|3279.31|3279.31|3277.31|169
1599455100000|2020-09-07 05:05:00|3281.81|3279.81|3280.31|3278.31|3283.31|3281.31|3280.31|3278.31|66
1599455400000|2020-09-07 05:10:00|3279.31|3277.31|3279.81|3277.81|3280.81|3278.81|3278.31|3276.31|99
1599455700000|2020-09-07 05:15:00|3280.31|3278.31|3278.31|3276.31|3280.31|3278.31|3277.31|3275.31|157
1599456000000|2020-09-07 05:20:00|3279.31|3277.31|3278.31|3276.31|3280.31|3278.31|3277.81|3275.81|164
1599456300000|2020-09-07 05:25:00|3277.31|3275.31|3277.31|3275.31|3280.31|3278.31|3276.31|3274.31|287
1599456600000|2020-09-07 05:30:00|3276.31|3274.31|3279.31|3277.31|3280.31|3278.31|3276.31|3274.31|152
1599456900000|2020-09-07 05:35:00|3280.31|3278.31|3278.31|3276.31|3281.31|3279.31|3277.31|3275.31|232
1599457200000|2020-09-07 05:40:00|3279.31|3277.31|3281.31|3279.31|3281.31|3279.31|3279.31|3277.31|213
1599457500000|2020-09-07 05:45:00|3281.81|3279.81|3284.31|3282.31|3286.31|3284.31|3279.31|3277.31|1188
1599457800000|2020-09-07 05:50:00|3284.81|3282.81|3281.31|3279.31|3285.31|3283.31|3279.31|3277.31|302
1599458100000|2020-09-07 05:55:00|3280.81|3278.81|3280.31|3278.31|3281.31|3279.31|3276.81|3274.81|607
1599458400000|2020-09-07 06:00:00|3280.06|3278.56|3286.06|3284.56|3289.06|3287.56|3279.06|3277.56|2643
1599458700000|2020-09-07 06:05:00|3287.06|3285.56|3275.06|3273.56|3288.06|3286.56|3275.06|3273.56|2065
1599459000000|2020-09-07 06:10:00|3276.06|3274.56|3275.06|3273.56|3280.06|3278.56|3275.06|3273.56|1251
1599459300000|2020-09-07 06:15:00|3274.06|3272.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1613
1599459600000|2020-09-07 06:20:00|3276.06|3274.56|3270.06|3268.56|3276.06|3274.56|3270.06|3268.56|1645
1599459900000|2020-09-07 06:25:00|3271.06|3269.56|3265.06|3263.56|3272.06|3270.56|3265.06|3263.56|3730
1599460200000|2020-09-07 06:30:00|3265.56|3264.06|3274.06|3272.56|3274.06|3272.56|3264.06|3262.56|4153
1599460500000|2020-09-07 06:35:00|3273.06|3271.56|3273.06|3271.56|3274.06|3272.56|3270.06|3268.56|1120
1599460800000|2020-09-07 06:40:00|3272.06|3270.56|3275.06|3273.56|3276.06|3274.56|3271.06|3269.56|1627
1599461100000|2020-09-07 06:45:00|3276.06|3274.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1562
1599461400000|2020-09-07 06:50:00|3274.06|3272.56|3276.06|3274.56|3278.06|3276.56|3272.06|3270.56|2110
1599461700000|2020-09-07 06:55:00|3275.06|3273.56|3277.06|3275.56|3278.06|3276.56|3271.06|3269.56|3535
1599462000000|2020-09-07 07:00:00|3276.06|3274.56|3282.06|3280.56|3283.06|3281.56|3270.06|3268.56|12885
1599462300000|2020-09-07 07:05:00|3281.06|3279.56|3288.06|3286.56|3292.06|3290.56|3279.06|3277.56|10874
1599462600000|2020-09-07 07:10:00|3289.06|3287.56|3285.06|3283.56|3294.06|3292.56|3285.06|3283.56|8348
1599462900000|2020-09-07 07:15:00|3286.06|3284.56|3281.06|3279.56|3286.06|3284.56|3275.06|3273.56|6914
1599463200000|2020-09-07 07:20:00|3280.06|3278.56|3287.06|3285.56|3293.06|3291.56|3280.06|3278.56|7437
1599463500000|2020-09-07 07:25:00|3286.06|3284.56|3283.06|3281.56|3291.06|3289.56|3283.06|3281.56|4287
1599463800000|2020-09-07 07:30:00|3284.06|3282.56|3282.06|3280.56|3297.06|3295.56|3280.06|3278.56|9456
1599464100000|2020-09-07 07:35:00|3281.56|3280.06|3282.06|3280.56|3283.06|3281.56|3278.06|3276.56|7594
1599464400000|2020-09-07 07:40:00|3281.86|3280.36|3284.86|3283.36|3285.86|3284.36|3280.86|3279.36|4064
1599464700000|2020-09-07 07:45:00|3285.86|3284.36|3284.86|3283.36|3289.86|3288.36|3281.86|3280.36|5675
1599465000000|2020-09-07 07:50:00|3283.86|3282.36|3286.86|3285.36|3287.86|3286.36|3281.86|3280.36|4743
1599465300000|2020-09-07 07:55:00|3285.86|3284.36|3287.86|3286.36|3288.86|3287.36|3282.86|3281.36|3864
1599465600000|2020-09-07 08:00:00|3288.86|3287.36|3290.86|3289.36|3293.86|3292.36|3283.86|3282.36|6003
1599465900000|2020-09-07 08:05:00|3291.86|3290.36|3289.86|3288.36|3296.86|3295.36|3289.86|3288.36|6350
1599466200000|2020-09-07 08:10:00|3290.86|3289.36|3287.86|3286.36|3291.86|3290.36|3287.86|3286.36|3911
1599466500000|2020-09-07 08:15:00|3286.86|3285.36|3284.86|3283.36|3288.86|3287.36|3283.86|3282.36|2787
1599466800000|2020-09-07 08:20:00|3284.36|3282.86|3287.86|3286.36|3288.86|3287.36|3283.86|3282.36|3199
1599467100000|2020-09-07 08:25:00|3286.86|3285.36|3288.86|3287.36|3290.86|3289.36|3285.86|3284.36|4860
1599467400000|2020-09-07 08:30:00|3289.86|3288.36|3290.86|3289.36|3292.86|3291.36|3288.86|3287.36|2471
1599467700000|2020-09-07 08:35:00|3291.86|3290.36|3292.86|3291.36|3292.86|3291.36|3289.86|3288.36|5467
1599468000000|2020-09-07 08:40:00|3293.86|3292.36|3287.86|3286.36|3293.86|3292.36|3286.86|3285.36|4359
1599468300000|2020-09-07 08:45:00|3287.36|3285.86|3291.86|3290.36|3292.86|3291.36|3286.86|3285.36|2914
1599468600000|2020-09-07 08:50:00|3292.36|3290.86|3287.86|3286.36|3292.86|3291.36|3287.86|3286.36|27268
1599468900000|2020-09-07 08:55:00|3288.86|3287.36|3285.86|3284.36|3288.86|3287.36|3283.86|3282.36|2711
1599469200000|2020-09-07 09:00:00|3286.86|3285.36|3285.86|3284.36|3287.86|3286.36|3283.86|3282.36|10542
1599469500000|2020-09-07 09:05:00|3286.86|3285.36|3289.86|3288.36|3291.86|3290.36|3284.86|3283.36|3598
1599469800000|2020-09-07 09:10:00|3290.86|3289.36|3289.86|3288.36|3290.86|3289.36|3288.86|3287.36|2542
1599470100000|2020-09-07 09:15:00|3290.86|3289.36|3294.86|3293.36|3295.86|3294.36|3289.86|3288.36|3117
1599470400000|2020-09-07 09:20:00|3293.86|3292.36|3293.86|3292.36|3294.86|3293.36|3292.86|3291.36|3356
1599470700000|2020-09-07 09:25:00|3292.86|3291.36|3291.86|3290.36|3293.86|3292.36|3289.86|3288.36|2997
1599471000000|2020-09-07 09:30:00|3291.36|3289.86|3293.86|3292.36|3294.86|3293.36|3290.86|3289.36|1882
1599471300000|2020-09-07 09:35:00|3294.86|3293.36|3293.86|3292.36|3295.86|3294.36|3292.86|3291.36|2092
1599471600000|2020-09-07 09:40:00|3294.86|3293.36|3292.86|3291.36|3295.86|3294.36|3291.86|3290.36|2618
1599471900000|2020-09-07 09:45:00|3293.86|3292.36|3289.86|3288.36|3294.86|3293.36|3288.86|3287.36|2450
1599472200000|2020-09-07 09:50:00|3290.86|3289.36|3290.86|3289.36|3291.86|3290.36|3289.86|3288.36|4003
1599472500000|2020-09-07 09:55:00|3291.36|3289.86|3288.86|3287.36|3291.86|3290.36|3286.86|3285.36|3097
1599472800000|2020-09-07 10:00:00|3289.86|3288.36|3289.86|3288.36|3289.86|3288.36|3286.86|3285.36|2283
1599473100000|2020-09-07 10:05:00|3288.86|3287.36|3289.86|3288.36|3290.86|3289.36|3288.86|3287.36|2527
1599473400000|2020-09-07 10:10:00|3290.86|3289.36|3289.86|3288.36|3292.86|3291.36|3289.86|3288.36|5813
1599473700000|2020-09-07 10:15:00|3290.86|3289.36|3292.86|3291.36|3293.86|3292.36|3290.86|3289.36|5085
1599474000000|2020-09-07 10:20:00|3293.86|3292.36|3293.86|3292.36|3294.86|3293.36|3292.86|3291.36|2457
1599474300000|2020-09-07 10:25:00|3294.86|3293.36|3292.86|3291.36|3294.86|3293.36|3290.86|3289.36|2695
1599474600000|2020-09-07 10:30:00|3293.86|3292.36|3292.86|3291.36|3295.86|3294.36|3291.86|3290.36|1297
1599474900000|2020-09-07 10:35:00|3293.86|3292.36|3293.86|3292.36|3296.86|3295.36|3293.86|3292.36|2306
1599475200000|2020-09-07 10:40:00|3294.86|3293.36|3295.86|3294.36|3296.86|3295.36|3294.86|3293.36|536
1599475500000|2020-09-07 10:45:00|3296.86|3295.36|3299.86|3298.36|3300.86|3299.36|3296.36|3294.86|2565
1599475800000|2020-09-07 10:50:00|3300.86|3299.36|3296.86|3295.36|3300.86|3299.36|3296.86|3295.36|2991
1599476100000|2020-09-07 10:55:00|3297.86|3296.36|3294.86|3293.36|3297.86|3296.36|3294.86|3293.36|16765
1599476400000|2020-09-07 11:00:00|3293.86|3292.36|3291.86|3290.36|3295.86|3294.36|3291.86|3290.36|2441
1599476700000|2020-09-07 11:05:00|3292.86|3291.36|3294.86|3293.36|3295.86|3294.36|3292.36|3290.86|2069
1599477000000|2020-09-07 11:10:00|3295.86|3294.36|3297.86|3296.36|3297.86|3296.36|3294.86|3293.36|849
1599477300000|2020-09-07 11:15:00|3298.36|3296.86|3298.86|3297.36|3299.86|3298.36|3297.86|3296.36|1274
1599477600000|2020-09-07 11:20:00|3299.86|3298.36|3300.86|3299.36|3300.86|3299.36|3299.86|3298.36|2492
1599477900000|2020-09-07 11:25:00|3301.86|3300.36|3301.86|3300.36|3302.86|3301.36|3299.86|3298.36|2877
1599478200000|2020-09-07 11:30:00|3302.86|3301.36|3304.86|3303.36|3305.86|3304.36|3301.86|3300.36|3359
1599478500000|2020-09-07 11:35:00|3305.86|3304.36|3305.86|3304.36|3306.86|3305.36|3303.86|3302.36|1494
1599478800000|2020-09-07 11:40:00|3305.48|3303.98|3308.48|3306.98|3308.48|3306.98|3304.48|3302.98|5882
1599479100000|2020-09-07 11:45:00|3307.48|3305.98|3305.48|3303.98|3307.48|3305.98|3305.48|3303.98|2211
1599479400000|2020-09-07 11:50:00|3306.48|3304.98|3304.48|3302.98|3306.48|3304.98|3302.48|3300.98|2314
1599479700000|2020-09-07 11:55:00|3303.48|3301.98|3305.48|3303.98|3305.48|3303.98|3302.48|3300.98|3523
1599480000000|2020-09-07 12:00:00|3306.48|3304.98|3308.48|3306.98|3308.48|3306.98|3305.48|3303.98|7655
1599480300000|2020-09-07 12:05:00|3308.98|3307.48|3308.48|3306.98|3309.48|3307.98|3307.48|3305.98|1777
1599480600000|2020-09-07 12:10:00|3307.48|3305.98|3308.48|3306.98|3309.48|3307.98|3305.48|3303.98|2224
1599480900000|2020-09-07 12:15:00|3309.48|3307.98|3306.48|3304.98|3309.98|3308.48|3306.48|3304.98|2185
1599481200000|2020-09-07 12:20:00|3307.48|3305.98|3306.48|3304.98|3308.48|3306.98|3306.48|3304.98|1396
1599481500000|2020-09-07 12:25:00|3305.48|3303.98|3307.48|3305.98|3308.48|3306.98|3304.48|3302.98|5649
1599481800000|2020-09-07 12:30:00|3308.48|3306.98|3308.48|3306.98|3309.48|3307.98|3306.48|3304.98|1286
1599482100000|2020-09-07 12:35:00|3307.48|3305.98|3308.48|3306.98|3308.98|3307.48|3307.48|3305.98|1218
1599482400000|2020-09-07 12:40:00|3309.48|3307.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|2137
1599482700000|2020-09-07 12:45:00|3311.48|3309.98|3311.48|3309.98|3311.48|3309.98|3308.48|3306.98|1993
1599483000000|2020-09-07 12:50:00|3312.48|3310.98|3308.98|3307.48|3312.48|3310.98|3307.48|3305.98|1914
1599483300000|2020-09-07 12:55:00|3309.48|3307.98|3311.48|3309.98|3312.48|3310.98|3308.48|3306.98|1919
1599483600000|2020-09-07 13:00:00|3310.48|3308.98|3308.48|3306.98|3311.48|3309.98|3307.48|3305.98|2567
1599483900000|2020-09-07 13:05:00|3309.48|3307.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|2263
1599484200000|2020-09-07 13:10:00|3311.48|3309.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|1926
1599484500000|2020-09-07 13:15:00|3309.48|3307.98|3308.48|3306.98|3309.48|3307.98|3307.48|3305.98|1709
1599484800000|2020-09-07 13:20:00|3309.48|3307.98|3308.48|3306.98|3309.48|3307.98|3308.48|3306.98|1368
1599485100000|2020-09-07 13:25:00|3309.48|3307.98|3310.48|3308.98|3310.48|3308.98|3308.48|3306.98|979
1599485400000|2020-09-07 13:30:00|3311.48|3309.98|3306.48|3304.98|3311.48|3309.98|3305.48|3303.98|4144
1599485700000|2020-09-07 13:35:00|3307.48|3305.98|3311.48|3309.98|3311.48|3309.98|3306.48|3304.98|1668
1599486000000|2020-09-07 13:40:00|3310.48|3308.98|3312.48|3310.98|3312.48|3310.98|3310.48|3308.98|1493
1599486300000|2020-09-07 13:45:00|3313.48|3311.98|3314.48|3312.98|3315.48|3313.98|3311.48|3309.98|2856
1599486600000|2020-09-07 13:50:00|3315.48|3313.98|3315.48|3313.98|3316.48|3314.98|3312.48|3310.98|2289
1599486900000|2020-09-07 13:55:00|3316.48|3314.98|3309.48|3307.98|3316.48|3314.98|3309.48|3307.98|3052
1599487200000|2020-09-07 14:00:00|3308.48|3306.98|3313.48|3311.98|3313.48|3311.98|3308.48|3306.98|6469
1599487500000|2020-09-07 14:05:00|3312.48|3310.98|3317.48|3315.98|3317.48|3315.98|3312.48|3310.98|3425
1599487800000|2020-09-07 14:10:00|3317.51|3316.01|3314.51|3313.01|3319.51|3318.01|3313.51|3312.01|2932
1599488100000|2020-09-07 14:15:00|3314.01|3312.51|3315.51|3314.01|3316.51|3315.01|3313.51|3312.01|4314
1599488400000|2020-09-07 14:20:00|3314.51|3313.01|3312.51|3311.01|3316.51|3315.01|3311.51|3310.01|8100
1599488700000|2020-09-07 14:25:00|3313.51|3312.01|3317.51|3316.01|3320.51|3319.01|3313.51|3312.01|4755
1599489000000|2020-09-07 14:30:00|3318.51|3317.01|3319.51|3318.01|3320.51|3319.01|3317.51|3316.01|1961
1599489300000|2020-09-07 14:35:00|3320.51|3319.01|3316.51|3315.01|3320.51|3319.01|3315.51|3314.01|3918
1599489600000|2020-09-07 14:40:00|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|3316.51|3315.01|2929
1599489900000|2020-09-07 14:45:00|3318.51|3317.01|3315.51|3314.01|3318.51|3317.01|3315.51|3314.01|1215
1599490200000|2020-09-07 14:50:00|3314.51|3313.01|3314.51|3313.01|3316.51|3315.01|3314.51|3313.01|3226
1599490500000|2020-09-07 14:55:00|3315.51|3314.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|2438
1599490800000|2020-09-07 15:00:00|3316.51|3315.01|3317.51|3316.01|3319.51|3318.01|3315.51|3314.01|6391
1599491100000|2020-09-07 15:05:00|3316.51|3315.01|3314.51|3313.01|3316.51|3315.01|3313.51|3312.01|4360
1599491400000|2020-09-07 15:10:00|3315.51|3314.01|3318.51|3317.01|3318.51|3317.01|3315.51|3314.01|6649
1599491700000|2020-09-07 15:15:00|3317.51|3316.01|3320.51|3319.01|3321.51|3320.01|3317.51|3316.01|8317
1599492000000|2020-09-07 15:20:00|3319.51|3318.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|8423
1599492300000|2020-09-07 15:25:00|3319.51|3318.01|3310.51|3309.01|3319.51|3318.01|3310.51|3309.01|16207
1599492600000|2020-09-07 15:30:00|3309.51|3308.01|3314.51|3313.01|3314.51|3313.01|3309.51|3308.01|29030
1599492900000|2020-09-07 15:35:00|3313.51|3312.01|3316.51|3315.01|3317.51|3316.01|3311.51|3310.01|15303
1599493200000|2020-09-07 15:40:00|3317.51|3316.01|3314.51|3313.01|3317.51|3316.01|3314.51|3313.01|5650
1599493500000|2020-09-07 15:45:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3314.51|3313.01|2467
1599493800000|2020-09-07 15:50:00|3318.51|3317.01|3316.51|3315.01|3318.51|3317.01|3315.51|3314.01|1667
1599494100000|2020-09-07 15:55:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3314.51|3313.01|4439
1599494400000|2020-09-07 16:00:00|3316.51|3315.01|3319.51|3318.01|3320.01|3318.51|3313.51|3312.01|6363
1599494700000|2020-09-07 16:05:00|3320.51|3319.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|1459
1599495000000|2020-09-07 16:10:00|3321.51|3320.01|3316.51|3315.01|3321.51|3320.01|3316.51|3315.01|800
1599495300000|2020-09-07 16:15:00|3317.51|3316.01|3320.51|3319.01|3320.51|3319.01|3317.51|3316.01|728
1599495600000|2020-09-07 16:20:00|3319.51|3318.01|3316.51|3315.01|3319.51|3318.01|3316.51|3315.01|1555
1599495900000|2020-09-07 16:25:00|3317.51|3316.01|3316.51|3315.01|3318.51|3317.01|3315.51|3314.01|1206
1599496200000|2020-09-07 16:30:00|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|3313.51|3312.01|952
1599496500000|2020-09-07 16:35:00|3315.01|3313.51|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|404
1599496800000|2020-09-07 16:40:00|3314.51|3313.01|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|334
1599497100000|2020-09-07 16:45:00|3315.01|3313.51|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|1200
1599497400000|2020-09-07 16:50:00|3315.51|3314.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|645
1599497700000|2020-09-07 16:55:00|3316.51|3315.01|3315.51|3314.01|3316.51|3315.01|3315.51|3314.01|464
1599498000000|2020-09-07 17:00:00|3314.51|3313.01|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|309
1599498300000|2020-09-07 17:05:00|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|146
1599498600000|2020-09-07 17:10:00|3315.51|3314.01|3313.51|3312.01|3315.51|3314.01|3313.51|3312.01|325
1599498900000|2020-09-07 17:15:00|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|3313.51|3312.01|282
1599499200000|2020-09-07 17:20:00|3313.51|3312.01|3313.51|3312.01|3313.51|3312.01|3313.51|3312.01|351
1599499500000|2020-09-07 17:25:00|3312.51|3311.01|3314.51|3313.01|3314.51|3313.01|3312.51|3311.01|377
1599499800000|2020-09-07 17:30:00|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|211
1599500100000|2020-09-07 17:35:00|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|146
1599500400000|2020-09-07 17:40:00|3315.51|3314.01|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|168
1599500700000|2020-09-07 17:45:00|||||||||1
1599501000000|2020-09-07 17:50:00|3314.01|3312.51|3314.51|3313.01|3314.51|3313.01|3314.01|3312.51|77
1599501300000|2020-09-07 17:55:00|3315.51|3314.01|3318.51|3317.01|3318.51|3317.01|3315.51|3314.01|487
1599501600000|2020-09-07 18:00:00|3317.51|3316.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|458
1599501900000|2020-09-07 18:05:00|3314.51|3313.01|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|141
1599502200000|2020-09-07 18:10:00|3316.01|3314.51|3317.51|3316.01|3317.51|3316.01|3315.51|3314.01|57
1599502500000|2020-09-07 18:15:00|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|23
1599502800000|2020-09-07 18:20:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3315.51|3314.01|56
1599503100000|2020-09-07 18:25:00|3318.51|3317.01|3316.51|3315.01|3318.51|3317.01|3316.51|3315.01|163
1599503400000|2020-09-07 18:30:00|3315.51|3314.01|3316.51|3315.01|3316.51|3315.01|3315.51|3314.01|67
1599503700000|2020-09-07 18:35:00|||||||||10
1599504300000|2020-09-07 18:45:00|||||||||106
1599504900000|2020-09-07 18:55:00|3315.51|3314.01|3316.51|3315.01|3316.51|3315.01|3315.51|3314.01|140
1599505200000|2020-09-07 19:00:00|3317.01|3315.51|3318.51|3317.01|3318.51|3317.01|3316.51|3315.01|401
1599505500000|2020-09-07 19:05:00|3319.51|3318.01|3319.51|3318.01|3321.51|3320.01|3319.51|3318.01|206
1599505800000|2020-09-07 19:10:00|||||||||4
1599506100000|2020-09-07 19:15:00|3319.01|3317.51|3319.51|3318.01|3319.51|3318.01|3318.51|3317.01|316
1599506400000|2020-09-07 19:20:00|3318.51|3317.01|3320.51|3319.01|3320.51|3319.01|3318.51|3317.01|141
1599506700000|2020-09-07 19:25:00|3319.51|3318.01|3318.51|3317.01|3319.51|3318.01|3318.51|3317.01|144
1599507000000|2020-09-07 19:30:00|3318.01|3316.51|3318.51|3317.01|3318.51|3317.01|3317.51|3316.01|278
1599507300000|2020-09-07 19:35:00|3320.01|3318.51|3318.51|3317.01|3320.01|3318.51|3318.51|3317.01|314
1599507600000|2020-09-07 19:40:00|3317.51|3316.01|3318.51|3317.01|3318.51|3317.01|3317.51|3316.01|247
1599507900000|2020-09-07 19:45:00|3319.51|3318.01|3318.51|3317.01|3319.51|3318.01|3318.51|3317.01|329
1599508200000|2020-09-07 19:50:00|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|306
1599508500000|2020-09-07 19:55:00|3317.01|3315.51|3317.51|3316.01|3317.51|3316.01|3316.51|3315.01|524
1599508800000|2020-09-07 20:00:00|3318.26|3315.26|3318.26|3315.26|3318.26|3315.26|3318.26|3315.26|33
1599509400000|2020-09-07 20:10:00|3318.16|3315.16|3318.16|3315.16|3318.16|3315.16|3318.16|3315.16|0
1599515700000|2020-09-07 21:55:00|3317.66|3314.66|3316.66|3313.66|3317.66|3314.66|3316.66|3313.66|0
1599516000000|2020-09-07 22:00:00|3317.36|3314.36|3321.46|3318.46|3323.06|3320.06|3316.86|3313.86|0
1599516300000|2020-09-07 22:05:00|3321.56|3318.56|3317.96|3314.96|3322.36|3319.36|3316.86|3313.86|0
1599516600000|2020-09-07 22:10:00|3318.26|3315.26|3319.66|3316.66|3321.36|3318.36|3318.26|3315.26|0
1599516900000|2020-09-07 22:15:00|3319.56|3316.56|3318.86|3315.86|3320.36|3317.36|3318.46|3315.46|0
1599517200000|2020-09-07 22:20:00|3318.96|3315.96|3321.46|3318.46|3322.36|3319.36|3318.66|3315.66|0
1599517500000|2020-09-07 22:25:00|3321.36|3318.36|3324.76|3321.76|3325.96|3322.96|3321.16|3318.16|0
1599517800000|2020-09-07 22:30:00|3324.86|3321.86|3323.26|3320.26|3324.96|3321.96|3321.86|3318.86|0
1599518100000|2020-09-07 22:35:00|3323.36|3320.36|3323.06|3320.06|3325.26|3322.26|3322.76|3319.76|0
1599518400000|2020-09-07 22:40:00|3322.96|3319.96|3322.36|3319.36|3323.26|3320.26|3321.36|3318.36|0
1599518700000|2020-09-07 22:45:00|3322.46|3319.46|3324.46|3321.46|3324.96|3321.96|3322.46|3319.46|0
1599519000000|2020-09-07 22:50:00|3324.76|3321.76|3324.16|3321.16|3325.66|3322.66|3323.76|3320.76|0
1599519300000|2020-09-07 22:55:00|3324.26|3321.26|3325.36|3322.36|3325.46|3322.46|3323.76|3320.76|0
1599519600000|2020-09-07 23:00:00|3325.46|3322.46|3323.26|3320.26|3325.96|3322.96|3322.56|3319.56|0
1599519900000|2020-09-07 23:05:00|3323.36|3320.36|3323.76|3320.76|3324.76|3321.76|3322.36|3319.36|0
1599520200000|2020-09-07 23:10:00|3323.66|3320.66|3323.76|3320.76|3324.76|3321.76|3322.36|3319.36|0
1599520500000|2020-09-07 23:15:00|3324.06|3321.06|3326.46|3323.46|3326.96|3323.96|3323.26|3320.26|0
1599520800000|2020-09-07 23:20:00|3326.56|3323.56|3325.46|3322.46|3327.16|3324.16|3323.66|3320.66|0
1599521100000|2020-09-07 23:25:00|3325.66|3322.66|3325.26|3322.26|3326.66|3323.66|3324.26|3321.26|0
1599521400000|2020-09-07 23:30:00|3325.36|3322.36|3322.76|3319.76|3325.66|3322.66|3322.66|3319.66|0
1599521700000|2020-09-07 23:35:00|3322.96|3319.96|3322.06|3319.06|3323.76|3320.76|3321.36|3318.36|0
1599522000000|2020-09-07 23:40:00|3322.16|3319.16|3324.26|3321.26|3324.46|3321.46|3321.86|3318.86|0
1599522300000|2020-09-07 23:45:00|3324.46|3321.46|3322.76|3319.76|3324.96|3321.96|3322.06|3319.06|0
1599522600000|2020-09-07 23:50:00|3323.06|3320.06|3324.26|3321.26|3324.76|3321.76|3322.56|3319.56|0
1599522900000|2020-09-07 23:55:00|3324.16|3321.16|3323.26|3320.26|3324.86|3321.86|3322.76|3319.76|0
1599523200000|2020-09-08 00:00:00|3323.56|3320.56|3324.26|3321.26|3327.16|3324.16|3323.06|3320.06|0
1599523500000|2020-09-08 00:05:00|3324.36|3321.36|3321.16|3318.16|3325.66|3322.66|3320.16|3317.16|0
1599523800000|2020-09-08 00:10:00|3321.36|3318.36|3320.16|3317.16|3321.96|3318.96|3319.46|3316.46|0
1599524100000|2020-09-08 00:15:00|3320.06|3317.06|3313.76|3311.76|3320.26|3317.26|3312.76|3310.76|582
1599524400000|2020-09-08 00:20:00|3312.76|3310.76|3313.76|3311.76|3313.76|3311.76|3312.76|3310.76|181
1599524700000|2020-09-08 00:25:00|3314.76|3312.76|3314.76|3312.76|3314.76|3312.76|3312.76|3310.76|192
1599525000000|2020-09-08 00:30:00|3314.26|3312.26|3314.76|3312.76|3314.76|3312.76|3313.76|3311.76|333
1599525300000|2020-09-08 00:35:00|3315.76|3313.76|3314.76|3312.76|3315.76|3313.76|3314.76|3312.76|123
1599525600000|2020-09-08 00:40:00|3315.76|3313.76|3313.76|3311.76|3315.76|3313.76|3313.76|3311.76|70
1599525900000|2020-09-08 00:45:00|3314.76|3312.76|3314.76|3312.76|3315.76|3313.76|3312.76|3310.76|162
1599526200000|2020-09-08 00:50:00|3315.26|3313.26|3314.76|3312.76|3315.76|3313.76|3313.76|3311.76|52
1599526500000|2020-09-08 00:55:00|3314.26|3312.26|3315.76|3313.76|3316.76|3314.76|3314.26|3312.26|101
1599526800000|2020-09-08 01:00:00|3315.26|3313.26|3312.76|3310.76|3315.76|3313.76|3312.26|3310.26|101
1599527100000|2020-09-08 01:05:00|3313.76|3311.76|3310.76|3308.76|3313.76|3311.76|3310.76|3308.76|408
1599527400000|2020-09-08 01:10:00|3311.76|3309.76|3314.76|3312.76|3314.76|3312.76|3310.76|3308.76|109
1599527700000|2020-09-08 01:15:00|3315.76|3313.76|3317.76|3315.76|3318.76|3316.76|3312.76|3310.76|228
1599528000000|2020-09-08 01:20:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3316.76|3314.76|95
1599528300000|2020-09-08 01:25:00|3315.76|3313.76|3316.76|3314.76|3317.76|3315.76|3315.76|3313.76|144
1599528600000|2020-09-08 01:30:00|3315.76|3313.76|3317.76|3315.76|3317.76|3315.76|3313.76|3311.76|222
1599528900000|2020-09-08 01:35:00|3318.76|3316.76|3317.76|3315.76|3319.76|3317.76|3315.76|3313.76|146
1599529200000|2020-09-08 01:40:00|3318.76|3316.76|3315.76|3313.76|3318.76|3316.76|3315.76|3313.76|91
1599529500000|2020-09-08 01:45:00|3316.26|3314.26|3315.26|3313.26|3317.76|3315.76|3314.76|3312.76|87
1599529800000|2020-09-08 01:50:00|3315.76|3313.76|3315.76|3313.76|3318.76|3316.76|3315.76|3313.76|133
1599530100000|2020-09-08 01:55:00|3316.26|3314.26|3317.76|3315.76|3317.76|3315.76|3315.76|3313.76|62
1599530400000|2020-09-08 02:00:00|3316.76|3314.76|3320.76|3318.76|3321.76|3319.76|3316.76|3314.76|174
1599530700000|2020-09-08 02:05:00|3321.76|3319.76|3320.26|3318.26|3321.76|3319.76|3319.76|3317.76|190
1599531000000|2020-09-08 02:10:00|3319.76|3317.76|3319.76|3317.76|3320.76|3318.76|3318.76|3316.76|75
1599531300000|2020-09-08 02:15:00|3320.76|3318.76|3318.76|3316.76|3320.76|3318.76|3318.76|3316.76|71
1599531600000|2020-09-08 02:20:00|3319.26|3317.26|3319.76|3317.76|3320.76|3318.76|3318.76|3316.76|19
1599531900000|2020-09-08 02:25:00|3320.26|3318.26|3318.26|3316.26|3320.76|3318.76|3317.76|3315.76|48
1599532200000|2020-09-08 02:30:00|3317.76|3315.76|3316.26|3314.26|3318.76|3316.76|3316.26|3314.26|113
1599532500000|2020-09-08 02:35:00|3316.76|3314.76|3315.76|3313.76|3317.76|3315.76|3314.76|3312.76|185
1599532800000|2020-09-08 02:40:00|3314.76|3312.76|3315.76|3313.76|3316.76|3314.76|3314.76|3312.76|123
1599533100000|2020-09-08 02:45:00|3314.76|3312.76|3315.76|3313.76|3317.26|3315.26|3314.76|3312.76|51
1599533400000|2020-09-08 02:50:00|3316.26|3314.26|3314.76|3312.76|3316.76|3314.76|3312.76|3310.76|50
1599533700000|2020-09-08 02:55:00|3315.76|3313.76|3312.76|3310.76|3315.76|3313.76|3312.76|3310.76|9
1599534000000|2020-09-08 03:00:00|3311.76|3309.76|3309.76|3307.76|3313.76|3311.76|3308.76|3306.76|391
1599534300000|2020-09-08 03:05:00|3310.26|3308.26|3309.76|3307.76|3310.76|3308.76|3309.76|3307.76|90
1599534600000|2020-09-08 03:10:00|3310.26|3308.26|3310.76|3308.76|3310.76|3308.76|3309.76|3307.76|153
1599534900000|2020-09-08 03:15:00|3309.76|3307.76|3311.26|3309.26|3311.76|3309.76|3309.76|3307.76|170
1599535200000|2020-09-08 03:20:00|3311.76|3309.76|3311.76|3309.76|3311.76|3309.76|3310.76|3308.76|80
1599535500000|2020-09-08 03:25:00|3312.76|3310.76|3310.26|3308.26|3312.76|3310.76|3308.76|3306.76|142
1599535800000|2020-09-08 03:30:00|3309.76|3307.76|3312.76|3310.76|3312.76|3310.76|3307.76|3305.76|180
1599536100000|2020-09-08 03:35:00|3313.26|3311.26|3312.76|3310.76|3314.76|3312.76|3312.76|3310.76|59
1599536400000|2020-09-08 03:40:00|3313.76|3311.76|3314.76|3312.76|3315.76|3313.76|3313.26|3311.26|76
1599536700000|2020-09-08 03:45:00|3314.26|3312.26|3313.76|3311.76|3314.76|3312.76|3313.76|3311.76|58
1599537000000|2020-09-08 03:50:00|3312.76|3310.76|3313.76|3311.76|3313.76|3311.76|3312.76|3310.76|48
1599537300000|2020-09-08 03:55:00|3314.76|3312.76|3315.76|3313.76|3315.76|3313.76|3314.26|3312.26|24
1599537600000|2020-09-08 04:00:00|3314.76|3312.76|3315.76|3313.76|3315.76|3313.76|3314.76|3312.76|41
1599537900000|2020-09-08 04:05:00|3314.76|3312.76|3314.76|3312.76|3316.76|3314.76|3314.76|3312.76|84
1599538200000|2020-09-08 04:10:00|3315.26|3313.26|3317.76|3315.76|3318.76|3316.76|3314.76|3312.76|150
1599538500000|2020-09-08 04:15:00|3318.26|3316.26|3317.76|3315.76|3318.76|3316.76|3316.76|3314.76|61
1599538800000|2020-09-08 04:20:00|3316.76|3314.76|3316.76|3314.76|3317.76|3315.76|3316.26|3314.26|16
1599539100000|2020-09-08 04:25:00|3315.76|3313.76|3316.76|3314.76|3317.26|3315.26|3315.76|3313.76|53
1599539400000|2020-09-08 04:30:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3316.76|3314.76|84
1599539700000|2020-09-08 04:35:00|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|83
1599540000000|2020-09-08 04:40:00|3314.76|3312.76|3313.76|3311.76|3315.76|3313.76|3313.76|3311.76|97
1599540300000|2020-09-08 04:45:00|3314.26|3312.26|3314.76|3312.76|3315.76|3313.76|3313.76|3311.76|135
1599540600000|2020-09-08 04:50:00|3315.26|3313.26|3314.76|3312.76|3317.26|3315.26|3314.76|3312.76|53
1599540900000|2020-09-08 04:55:00|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|3314.76|3312.76|63
1599541200000|2020-09-08 05:00:00|3316.76|3314.76|3315.76|3313.76|3316.76|3314.76|3313.76|3311.76|134
1599541500000|2020-09-08 05:05:00|3314.76|3312.76|3314.76|3312.76|3315.76|3313.76|3314.26|3312.26|60
1599541800000|2020-09-08 05:10:00|3313.76|3311.76|3315.76|3313.76|3315.76|3313.76|3312.76|3310.76|431
1599542100000|2020-09-08 05:15:00|3316.76|3314.76|3317.76|3315.76|3317.76|3315.76|3316.26|3314.26|108
1599542400000|2020-09-08 05:20:00|3318.26|3316.26|3317.76|3315.76|3319.76|3317.76|3317.76|3315.76|67
1599542700000|2020-09-08 05:25:00|3318.26|3316.26|3317.76|3315.76|3320.76|3318.76|3317.76|3315.76|364
1599543000000|2020-09-08 05:30:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3315.76|3313.76|287
1599543300000|2020-09-08 05:35:00|3316.26|3314.26|3316.26|3314.26|3317.76|3315.76|3315.76|3313.76|126
1599543600000|2020-09-08 05:40:00|3315.76|3313.76|3317.76|3315.76|3317.76|3315.76|3315.76|3313.76|77
1599543900000|2020-09-08 05:45:00|3318.26|3316.26|3321.76|3319.76|3322.26|3320.26|3318.26|3316.26|114
1599544200000|2020-09-08 05:50:00|3320.76|3318.76|3321.76|3319.76|3322.76|3320.76|3319.76|3317.76|318
1599544500000|2020-09-08 05:55:00|3321.26|3319.26|3323.76|3321.76|3323.76|3321.76|3320.76|3318.76|406
1599544800000|2020-09-08 06:00:00|3323.51|3322.01|3324.01|3322.51|3327.51|3326.01|3322.51|3321.01|2110
1599545100000|2020-09-08 06:05:00|3324.51|3323.01|3324.51|3323.01|3327.51|3326.01|3323.51|3322.01|1694
1599545400000|2020-09-08 06:10:00|3325.01|3323.51|3322.51|3321.01|3327.01|3325.51|3322.51|3321.01|1673
1599545700000|2020-09-08 06:15:00|3322.01|3320.51|3321.51|3320.01|3325.01|3323.51|3321.51|3320.01|1081
1599546000000|2020-09-08 06:20:00|3322.51|3321.01|3318.51|3317.01|3323.51|3322.01|3318.51|3317.01|619
1599546300000|2020-09-08 06:25:00|3317.51|3316.01|3321.01|3319.51|3321.51|3320.01|3316.51|3315.01|998
1599546600000|2020-09-08 06:30:00|3320.51|3319.01|3319.51|3318.01|3321.51|3320.01|3318.51|3317.01|673
1599546900000|2020-09-08 06:35:00|3320.01|3318.51|3324.51|3323.01|3324.51|3323.01|3319.51|3318.01|1574
1599547200000|2020-09-08 06:40:00|3323.51|3322.01|3320.51|3319.01|3323.51|3322.01|3319.51|3318.01|1250
1599547500000|2020-09-08 06:45:00|3321.51|3320.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|1581
1599547800000|2020-09-08 06:50:00|3321.51|3320.01|3320.51|3319.01|3322.51|3321.01|3318.51|3317.01|1366
1599548100000|2020-09-08 06:55:00|3320.01|3318.51|3318.51|3317.01|3321.51|3320.01|3318.51|3317.01|1751
1599548400000|2020-09-08 07:00:00|3317.51|3316.01|3315.51|3314.01|3323.51|3322.01|3314.51|3313.01|9818
1599548700000|2020-09-08 07:05:00|3314.51|3313.01|3310.51|3309.01|3321.51|3320.01|3308.51|3307.01|9363
1599549000000|2020-09-08 07:10:00|3309.51|3308.01|3320.51|3319.01|3320.51|3319.01|3307.51|3306.01|8325
1599549300000|2020-09-08 07:15:00|3319.51|3318.01|3307.51|3306.01|3321.51|3320.01|3305.51|3304.01|8681
1599549600000|2020-09-08 07:20:00|3306.51|3305.01|3304.51|3303.01|3308.51|3307.01|3300.51|3299.01|9089
1599549900000|2020-09-08 07:25:00|3303.51|3302.01|3310.51|3309.01|3310.51|3309.01|3303.51|3302.01|8511
1599550200000|2020-09-08 07:30:00|3309.51|3308.01|3310.51|3309.01|3312.51|3311.01|3304.51|3303.01|6389
1599550500000|2020-09-08 07:35:00|3309.51|3308.01|3302.51|3301.01|3309.51|3308.01|3300.51|3299.01|8118
1599550800000|2020-09-08 07:40:00|3302.93|3301.43|3300.93|3299.43|3305.93|3304.43|3298.93|3297.43|5503
1599551100000|2020-09-08 07:45:00|3301.93|3300.43|3304.93|3303.43|3305.93|3304.43|3301.93|3300.43|9073
1599551400000|2020-09-08 07:50:00|3305.93|3304.43|3307.93|3306.43|3309.93|3308.43|3301.93|3300.43|6931
1599551700000|2020-09-08 07:55:00|3308.93|3307.43|3306.93|3305.43|3308.93|3307.43|3304.93|3303.43|4311
1599552000000|2020-09-08 08:00:00|3307.93|3306.43|3302.93|3301.43|3307.93|3306.43|3299.93|3298.43|4382
1599552300000|2020-09-08 08:05:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3298.93|3297.43|5802
1599552600000|2020-09-08 08:10:00|3300.93|3299.43|3293.93|3292.43|3301.93|3300.43|3292.93|3291.43|8034
1599552900000|2020-09-08 08:15:00|3293.43|3291.93|3287.93|3286.43|3293.93|3292.43|3286.43|3284.93|8030
1599553200000|2020-09-08 08:20:00|3286.93|3285.43|3281.93|3280.43|3287.93|3286.43|3281.93|3280.43|6121
1599553500000|2020-09-08 08:25:00|3282.93|3281.43|3289.93|3288.43|3290.93|3289.43|3282.93|3281.43|6745
1599553800000|2020-09-08 08:30:00|3288.93|3287.43|3286.93|3285.43|3289.93|3288.43|3286.93|3285.43|6374
1599554100000|2020-09-08 08:35:00|3285.93|3284.43|3289.93|3288.43|3292.93|3291.43|3282.93|3281.43|7088
1599554400000|2020-09-08 08:40:00|3288.93|3287.43|3283.93|3282.43|3289.93|3288.43|3281.93|3280.43|9562
1599554700000|2020-09-08 08:45:00|3282.93|3281.43|3283.93|3282.43|3284.93|3283.43|3278.93|3277.43|8088
1599555000000|2020-09-08 08:50:00|3283.43|3281.93|3282.93|3281.43|3283.93|3282.43|3279.93|3278.43|8475
1599555300000|2020-09-08 08:55:00|3283.93|3282.43|3286.93|3285.43|3288.93|3287.43|3283.93|3282.43|9021
1599555600000|2020-09-08 09:00:00|3285.93|3284.43|3290.93|3289.43|3290.93|3289.43|3282.93|3281.43|3366
1599555900000|2020-09-08 09:05:00|3289.93|3288.43|3289.93|3288.43|3289.93|3288.43|3285.93|3284.43|5206
1599556200000|2020-09-08 09:10:00|3289.43|3287.93|3286.93|3285.43|3290.93|3289.43|3285.93|3284.43|6709
1599556500000|2020-09-08 09:15:00|3285.93|3284.43|3288.93|3287.43|3289.93|3288.43|3283.93|3282.43|3607
1599556800000|2020-09-08 09:20:00|3289.93|3288.43|3284.93|3283.43|3289.93|3288.43|3284.93|3283.43|3261
1599557100000|2020-09-08 09:25:00|3283.93|3282.43|3286.93|3285.43|3287.93|3286.43|3282.93|3281.43|5870
1599557400000|2020-09-08 09:30:00|3285.93|3284.43|3278.93|3277.43|3285.93|3284.43|3278.93|3277.43|5524
1599557700000|2020-09-08 09:35:00|3279.93|3278.43|3281.93|3280.43|3281.93|3280.43|3278.93|3277.43|2421
1599558000000|2020-09-08 09:40:00|3280.93|3279.43|3274.93|3273.43|3282.93|3281.43|3274.93|3273.43|8113
1599558300000|2020-09-08 09:45:00|3274.43|3272.93|3277.93|3276.43|3278.93|3277.43|3272.93|3271.43|5584
1599558600000|2020-09-08 09:50:00|3276.93|3275.43|3275.93|3274.43|3280.93|3279.43|3274.93|3273.43|4505
1599558900000|2020-09-08 09:55:00|3276.93|3275.43|3276.93|3275.43|3279.93|3278.43|3274.93|3273.43|6184
1599559200000|2020-09-08 10:00:00|3275.93|3274.43|3277.93|3276.43|3279.93|3278.43|3274.93|3273.43|4457
1599559500000|2020-09-08 10:05:00|3276.93|3275.43|3280.93|3279.43|3281.93|3280.43|3276.93|3275.43|2523
1599559800000|2020-09-08 10:10:00|3279.93|3278.43|3281.93|3280.43|3281.93|3280.43|3277.93|3276.43|1544
1599560100000|2020-09-08 10:15:00|3280.93|3279.43|3281.93|3280.43|3283.93|3282.43|3278.93|3277.43|3193
1599560400000|2020-09-08 10:20:00|3282.93|3281.43|3279.93|3278.43|3284.93|3283.43|3278.93|3277.43|1708
1599560700000|2020-09-08 10:25:00|3278.93|3277.43|3275.93|3274.43|3278.93|3277.43|3273.93|3272.43|3314
1599561000000|2020-09-08 10:30:00|3274.93|3273.43|3274.93|3273.43|3277.93|3276.43|3273.93|3272.43|3450
1599561300000|2020-09-08 10:35:00|3273.93|3272.43|3272.93|3271.43|3274.93|3273.43|3270.93|3269.43|3935
1599561600000|2020-09-08 10:40:00|3273.43|3271.93|3272.93|3271.43|3274.93|3273.43|3271.93|3270.43|2645
1599561900000|2020-09-08 10:45:00|3271.93|3270.43|3268.93|3267.43|3272.93|3271.43|3267.93|3266.43|3157
1599562200000|2020-09-08 10:50:00|3269.93|3268.43|3268.93|3267.43|3270.93|3269.43|3267.93|3266.43|4123
1599562500000|2020-09-08 10:55:00|3269.93|3268.43|3272.93|3271.43|3272.93|3271.43|3268.93|3267.43|5082
1599562800000|2020-09-08 11:00:00|3271.93|3270.43|3275.93|3274.43|3276.93|3275.43|3271.93|3270.43|8719
1599563100000|2020-09-08 11:05:00|3276.43|3274.93|3274.93|3273.43|3277.93|3276.43|3274.93|3273.43|4054
1599563400000|2020-09-08 11:10:00|3273.93|3272.43|3273.93|3272.43|3275.93|3274.43|3273.93|3272.43|2806
1599563700000|2020-09-08 11:15:00|3272.93|3271.43|3269.93|3268.43|3272.93|3271.43|3267.93|3266.43|4371
1599564000000|2020-09-08 11:20:00|3269.43|3267.93|3267.93|3266.43|3269.93|3268.43|3266.93|3265.43|3960
1599564300000|2020-09-08 11:25:00|3268.93|3267.43|3270.93|3269.43|3270.93|3269.43|3267.93|3266.43|2981
1599564600000|2020-09-08 11:30:00|3269.93|3268.43|3264.93|3263.43|3269.93|3268.43|3263.93|3262.43|4184
1599564900000|2020-09-08 11:35:00|3263.93|3262.43|3262.93|3261.43|3264.43|3262.93|3261.93|3260.43|4377
1599565200000|2020-09-08 11:40:00|3263.46|3261.96|3257.96|3256.46|3263.46|3261.96|3257.46|3255.96|6487
1599565500000|2020-09-08 11:45:00|3257.46|3255.96|3259.46|3257.96|3260.46|3258.96|3256.46|3254.96|7152
1599565800000|2020-09-08 11:50:00|3260.46|3258.96|3260.46|3258.96|3262.46|3260.96|3258.46|3256.96|8092
1599566100000|2020-09-08 11:55:00|3259.46|3257.96|3265.46|3263.96|3266.46|3264.96|3259.46|3257.96|9525
1599566400000|2020-09-08 12:00:00|3264.46|3262.96|3261.46|3259.96|3266.46|3264.96|3261.46|3259.96|9375
1599566700000|2020-09-08 12:05:00|3262.46|3260.96|3258.46|3256.96|3263.46|3261.96|3258.46|3256.96|5758
1599567000000|2020-09-08 12:10:00|3259.46|3257.96|3252.96|3251.46|3260.46|3258.96|3251.46|3249.96|17534
1599567300000|2020-09-08 12:15:00|3252.46|3250.96|3254.46|3252.96|3256.46|3254.96|3250.46|3248.96|8177
1599567600000|2020-09-08 12:20:00|3255.46|3253.96|3254.46|3252.96|3256.46|3254.96|3251.46|3249.96|8545
1599567900000|2020-09-08 12:25:00|3253.46|3251.96|3251.46|3249.96|3254.46|3252.96|3250.46|3248.96|5935
1599568200000|2020-09-08 12:30:00|3250.46|3248.96|3253.46|3251.96|3256.46|3254.96|3249.46|3247.96|9577
1599568500000|2020-09-08 12:35:00|3254.46|3252.96|3242.46|3240.96|3254.46|3252.96|3242.46|3240.96|16055
1599568800000|2020-09-08 12:40:00|3241.46|3239.96|3248.46|3246.96|3251.46|3249.96|3241.46|3239.96|9826
1599569100000|2020-09-08 12:45:00|3247.96|3246.46|3251.46|3249.96|3253.46|3251.96|3247.46|3245.96|13651
1599569400000|2020-09-08 12:50:00|3250.46|3248.96|3248.46|3246.96|3251.46|3249.96|3247.46|3245.96|7281
1599569700000|2020-09-08 12:55:00|3249.46|3247.96|3251.46|3249.96|3254.46|3252.96|3248.46|3246.96|9696
1599570000000|2020-09-08 13:00:00|3250.46|3248.96|3247.46|3245.96|3252.46|3250.96|3247.46|3245.96|6465
1599570300000|2020-09-08 13:05:00|3248.46|3246.96|3250.46|3248.96|3251.46|3249.96|3246.46|3244.96|3989
1599570600000|2020-09-08 13:10:00|3249.96|3248.46|3245.46|3243.96|3250.46|3248.96|3244.46|3242.96|5098
1599570900000|2020-09-08 13:15:00|3244.46|3242.96|3247.46|3245.96|3248.46|3246.96|3244.46|3242.96|4530
1599571200000|2020-09-08 13:20:00|3248.46|3246.96|3249.46|3247.96|3249.46|3247.96|3246.46|3244.96|4712
1599571500000|2020-09-08 13:25:00|3248.46|3246.96|3252.96|3251.46|3253.46|3251.96|3248.46|3246.96|3891
1599571800000|2020-09-08 13:30:00|3252.46|3250.96|3251.46|3249.96|3254.46|3252.96|3246.46|3244.96|17840
1599572100000|2020-09-08 13:35:00|3250.46|3248.96|3255.46|3253.96|3256.46|3254.96|3248.46|3246.96|11811
1599572400000|2020-09-08 13:40:00|3254.46|3252.96|3246.46|3244.96|3254.46|3252.96|3245.46|3243.96|10379
1599572700000|2020-09-08 13:45:00|3245.46|3243.96|3252.46|3250.96|3259.46|3257.96|3243.46|3241.96|21049
1599573000000|2020-09-08 13:50:00|3252.96|3251.46|3257.46|3255.96|3260.46|3258.96|3251.46|3249.96|13421
1599573300000|2020-09-08 13:55:00|3256.46|3254.96|3265.46|3263.96|3267.46|3265.96|3255.46|3253.96|14293
1599573600000|2020-09-08 14:00:00|3264.46|3262.96|3253.46|3251.96|3265.46|3263.96|3253.46|3251.96|10622
1599573900000|2020-09-08 14:05:00|3254.46|3252.96|3259.46|3257.96|3260.46|3258.96|3251.46|3249.96|9585
1599574200000|2020-09-08 14:10:00|3259.21|3257.71|3267.21|3265.71|3268.21|3266.71|3257.21|3255.71|13906
1599574500000|2020-09-08 14:15:00|3266.21|3264.71|3264.21|3262.71|3270.21|3268.71|3263.21|3261.71|21551
1599574800000|2020-09-08 14:20:00|3265.21|3263.71|3266.21|3264.71|3269.21|3267.71|3259.21|3257.71|10177
1599575100000|2020-09-08 14:25:00|3267.21|3265.71|3272.21|3270.71|3272.21|3270.71|3266.21|3264.71|16668
1599575400000|2020-09-08 14:30:00|3271.21|3269.71|3272.21|3270.71|3274.71|3273.21|3267.21|3265.71|14418
1599575700000|2020-09-08 14:35:00|3271.71|3270.21|3274.21|3272.71|3274.21|3272.71|3266.21|3264.71|14421
1599576000000|2020-09-08 14:40:00|3274.71|3273.21|3266.21|3264.71|3275.21|3273.71|3262.21|3260.71|7779
1599576300000|2020-09-08 14:45:00|3265.21|3263.71|3259.21|3257.71|3266.21|3264.71|3258.21|3256.71|8682
1599576600000|2020-09-08 14:50:00|3258.21|3256.71|3262.21|3260.71|3268.21|3266.71|3257.21|3255.71|15886
1599576900000|2020-09-08 14:55:00|3262.71|3261.21|3262.21|3260.71|3268.21|3266.71|3260.21|3258.71|9631
1599577200000|2020-09-08 15:00:00|3261.21|3259.71|3271.21|3269.71|3272.21|3270.71|3258.21|3256.71|7515
1599577500000|2020-09-08 15:05:00|3271.71|3270.21|3273.21|3271.71|3274.21|3272.71|3269.21|3267.71|13848
1599577800000|2020-09-08 15:10:00|3274.21|3272.71|3274.21|3272.71|3277.21|3275.71|3271.21|3269.71|9363
1599578100000|2020-09-08 15:15:00|3273.21|3271.71|3274.21|3272.71|3277.21|3275.71|3273.21|3271.71|8981
1599578400000|2020-09-08 15:20:00|3275.21|3273.71|3272.21|3270.71|3275.21|3273.71|3268.21|3266.71|15629
1599578700000|2020-09-08 15:25:00|3273.21|3271.71|3270.21|3268.71|3275.21|3273.71|3270.21|3268.71|27115
1599579000000|2020-09-08 15:30:00|3269.21|3267.71|3269.21|3267.71|3271.21|3269.71|3261.21|3259.71|50349
1599579300000|2020-09-08 15:35:00|3268.21|3266.71|3262.21|3260.71|3268.21|3266.71|3261.21|3259.71|27701
1599579600000|2020-09-08 15:40:00|3261.21|3259.71|3266.21|3264.71|3267.21|3265.71|3261.21|3259.71|10098
1599579900000|2020-09-08 15:45:00|3265.21|3263.71|3266.21|3264.71|3268.21|3266.71|3263.21|3261.71|10566
1599580200000|2020-09-08 15:50:00|3267.21|3265.71|3260.21|3258.71|3267.21|3265.71|3259.21|3257.71|16740
1599580500000|2020-09-08 15:55:00|3259.21|3257.71|3265.21|3263.71|3267.21|3265.71|3259.21|3257.71|6687
1599580800000|2020-09-08 16:00:00|3264.21|3262.71|3267.21|3265.71|3269.21|3267.71|3264.21|3262.71|2697
1599581100000|2020-09-08 16:05:00|3267.71|3266.21|3270.21|3268.71|3271.71|3270.21|3266.21|3264.71|12385
1599581400000|2020-09-08 16:10:00|3271.21|3269.71|3270.21|3268.71|3272.21|3270.71|3269.21|3267.71|3608
1599581700000|2020-09-08 16:15:00|3269.21|3267.71|3272.21|3270.71|3273.21|3271.71|3268.21|3266.71|5271
1599582000000|2020-09-08 16:20:00|3273.21|3271.71|3275.21|3273.71|3275.21|3273.71|3269.21|3267.71|2673
1599582300000|2020-09-08 16:25:00|3274.21|3272.71|3270.21|3268.71|3275.21|3273.71|3270.21|3268.71|2058
1599582600000|2020-09-08 16:30:00|3270.71|3269.21|3272.21|3270.71|3273.21|3271.71|3268.21|3266.71|3250
1599582900000|2020-09-08 16:35:00|3273.21|3271.71|3271.21|3269.71|3273.21|3271.71|3270.21|3268.71|1759
1599583200000|2020-09-08 16:40:00|3271.71|3270.21|3273.21|3271.71|3274.21|3272.71|3269.21|3267.71|2255
1599583500000|2020-09-08 16:45:00|3272.21|3270.71|3276.21|3274.71|3276.21|3274.71|3272.21|3270.71|1658
1599583800000|2020-09-08 16:50:00|3275.21|3273.71|3276.21|3274.71|3277.21|3275.71|3274.21|3272.71|1056
1599584100000|2020-09-08 16:55:00|3275.71|3274.21|3277.21|3275.71|3277.21|3275.71|3275.21|3273.71|1120
1599584400000|2020-09-08 17:00:00|3276.71|3275.21|3275.21|3273.71|3277.21|3275.71|3274.21|3272.71|556
1599584700000|2020-09-08 17:05:00|3274.21|3272.71|3273.21|3271.71|3275.21|3273.71|3273.21|3271.71|473
1599585000000|2020-09-08 17:10:00|3272.71|3271.21|3276.21|3274.71|3276.21|3274.71|3272.21|3270.71|1686
1599585300000|2020-09-08 17:15:00|3275.21|3273.71|3277.21|3275.71|3277.21|3275.71|3275.21|3273.71|897
1599585600000|2020-09-08 17:20:00|3276.21|3274.71|3278.21|3276.71|3278.21|3276.71|3275.21|3273.71|1089
1599585900000|2020-09-08 17:25:00|3277.21|3275.71|3276.21|3274.71|3279.21|3277.71|3275.21|3273.71|1268
1599586200000|2020-09-08 17:30:00|3275.21|3273.71|3277.71|3276.21|3279.21|3277.71|3274.21|3272.71|3193
1599586500000|2020-09-08 17:35:00|3278.21|3276.71|3279.21|3277.71|3280.21|3278.71|3277.21|3275.71|770
1599586800000|2020-09-08 17:40:00|3280.21|3278.71|3280.21|3278.71|3281.21|3279.71|3279.21|3277.71|895
1599587100000|2020-09-08 17:45:00|3281.21|3279.71|3280.21|3278.71|3281.21|3279.71|3278.21|3276.71|822
1599587400000|2020-09-08 17:50:00|3279.21|3277.71|3281.21|3279.71|3282.21|3280.71|3278.71|3277.21|567
1599587700000|2020-09-08 17:55:00|3280.71|3279.21|3279.21|3277.71|3281.21|3279.71|3278.21|3276.71|638
1599588000000|2020-09-08 18:00:00|3280.21|3278.71|3277.21|3275.71|3281.21|3279.71|3277.21|3275.71|1344
1599588300000|2020-09-08 18:05:00|3278.21|3276.71|3278.21|3276.71|3279.21|3277.71|3275.21|3273.71|2682
1599588600000|2020-09-08 18:10:00|3278.71|3277.21|3275.21|3273.71|3279.21|3277.71|3275.21|3273.71|1500
1599588900000|2020-09-08 18:15:00|3276.21|3274.71|3272.21|3270.71|3276.21|3274.71|3271.21|3269.71|2401
1599589200000|2020-09-08 18:20:00|3272.71|3271.21|3271.21|3269.71|3273.21|3271.71|3270.21|3268.71|1703
1599589500000|2020-09-08 18:25:00|3270.21|3268.71|3270.21|3268.71|3272.21|3270.71|3269.21|3267.71|1431
1599589800000|2020-09-08 18:30:00|3269.21|3267.71|3269.21|3267.71|3270.21|3268.71|3266.21|3264.71|1528
1599590100000|2020-09-08 18:35:00|3268.21|3266.71|3263.21|3261.71|3269.21|3267.71|3262.21|3260.71|3008
1599590400000|2020-09-08 18:40:00|3262.21|3260.71|3258.21|3256.71|3264.21|3262.71|3258.21|3256.71|2510
1599590700000|2020-09-08 18:45:00|3259.21|3257.71|3259.21|3257.71|3260.21|3258.71|3257.71|3256.21|2750
1599591000000|2020-09-08 18:50:00|3258.21|3256.71|3254.21|3252.71|3260.21|3258.71|3252.21|3250.71|3506
1599591300000|2020-09-08 18:55:00|3253.21|3251.71|3261.21|3259.71|3262.21|3260.71|3252.71|3251.21|2152
1599591600000|2020-09-08 19:00:00|3260.21|3258.71|3252.21|3250.71|3261.21|3259.71|3252.21|3250.71|2699
1599591900000|2020-09-08 19:05:00|3252.71|3251.21|3255.21|3253.71|3255.21|3253.71|3252.21|3250.71|1725
1599592200000|2020-09-08 19:10:00|3255.71|3254.21|3259.21|3257.71|3260.21|3258.71|3255.21|3253.71|2329
1599592500000|2020-09-08 19:15:00|3258.21|3256.71|3260.21|3258.71|3262.21|3260.71|3256.21|3254.71|2657
1599592800000|2020-09-08 19:20:00|3259.71|3258.21|3262.21|3260.71|3264.21|3262.71|3259.21|3257.71|2231
1599593100000|2020-09-08 19:25:00|3263.21|3261.71|3266.21|3264.71|3267.21|3265.71|3260.21|3258.71|1957
1599593400000|2020-09-08 19:30:00|3265.21|3263.71|3263.21|3261.71|3270.21|3268.71|3263.21|3261.71|3835
1599593700000|2020-09-08 19:35:00|3264.21|3262.71|3266.21|3264.71|3268.21|3266.71|3263.71|3262.21|2649
1599594000000|2020-09-08 19:40:00|3267.21|3265.71|3266.71|3265.21|3269.21|3267.71|3265.21|3263.71|1356
1599594300000|2020-09-08 19:45:00|3267.21|3265.71|3262.21|3260.71|3267.21|3265.71|3259.21|3257.71|5903
1599594600000|2020-09-08 19:50:00|3260.21|3258.71|3258.21|3256.71|3261.21|3259.71|3256.21|3254.71|2856
1599594900000|2020-09-08 19:55:00|3258.71|3257.21|3252.21|3250.71|3259.21|3257.71|3251.71|3250.21|5923
1599595200000|2020-09-08 20:00:00|3256.86|3253.86|3260.56|3257.56|3265.16|3262.16|3254.96|3251.96|705
1599595500000|2020-09-08 20:05:00|3260.66|3257.66|3257.56|3254.56|3261.46|3258.46|3255.56|3252.56|0
1599595800000|2020-09-08 20:10:00|3257.76|3254.76|3259.06|3256.06|3261.96|3258.96|3257.06|3254.06|0
1599596100000|2020-09-08 20:15:00|3259.16|3256.16|3259.66|3256.66|3259.66|3256.66|3258.56|3255.56|0
1599596400000|2020-09-08 20:20:00|3259.26|3256.26|3259.16|3256.16|3259.56|3256.56|3258.86|3255.86|0
1599596700000|2020-09-08 20:25:00|3259.56|3256.56|3259.56|3256.56|3259.76|3256.76|3259.16|3256.16|0
1599597000000|2020-09-08 20:30:00|3261.16|3258.16|3259.46|3256.46|3263.86|3260.86|3258.66|3255.66|0
1599597300000|2020-09-08 20:35:00|3259.66|3256.66|3260.16|3257.16|3262.86|3259.86|3259.16|3256.16|0
1599597600000|2020-09-08 20:40:00|3259.96|3256.96|3257.46|3254.46|3260.36|3257.36|3257.26|3254.26|0
1599597900000|2020-09-08 20:45:00|3257.76|3254.76|3260.16|3257.16|3261.86|3258.86|3257.46|3254.46|0
1599598200000|2020-09-08 20:50:00|3259.96|3256.96|3259.96|3256.96|3261.86|3258.86|3258.96|3255.96|0
1599598500000|2020-09-08 20:55:00|3260.36|3257.36|3259.96|3256.96|3261.16|3258.16|3258.66|3255.66|0
1599598800000|2020-09-08 21:00:00|3260.06|3257.06|3260.36|3257.36|3260.36|3257.36|3259.66|3256.66|0
1599599100000|2020-09-08 21:05:00|3260.56|3257.56|3259.76|3256.76|3260.56|3257.56|3259.46|3256.46|0
1599599400000|2020-09-08 21:10:00|3259.56|3256.56|3259.86|3256.86|3260.16|3257.16|3259.56|3256.56|0
1599599700000|2020-09-08 21:15:00|3260.16|3257.16|3259.66|3256.66|3260.26|3257.26|3259.66|3256.66|0
1599600000000|2020-09-08 21:20:00|3259.56|3256.56|3242.96|3239.96|3259.56|3256.56|3242.56|3239.56|0
1599600300000|2020-09-08 21:25:00|3240.96|3237.96|3243.76|3240.76|3246.56|3243.56|3240.96|3237.96|0
1599600600000|2020-09-08 21:30:00|3243.86|3240.86|3234.76|3231.76|3244.66|3241.66|3232.86|3229.86|0
1599600900000|2020-09-08 21:35:00|3234.46|3231.46|3234.06|3231.06|3236.06|3233.06|3233.86|3230.86|0
1599601200000|2020-09-08 21:40:00|3233.76|3230.76|3226.86|3223.86|3234.06|3231.06|3226.76|3223.76|0
1599601500000|2020-09-08 21:45:00|3226.56|3223.56|3230.76|3227.76|3230.76|3227.76|3223.56|3220.56|0
1599601800000|2020-09-08 21:50:00|3230.86|3227.86|3241.76|3238.76|3241.76|3238.76|3230.46|3227.46|0
1599602100000|2020-09-08 21:55:00|3241.56|3238.56|3242.56|3239.56|3242.86|3239.86|3239.26|3236.26|0
1599602400000|2020-09-08 22:00:00|3242.16|3239.16|3237.06|3234.06|3247.56|3244.56|3233.76|3230.76|0
1599602700000|2020-09-08 22:05:00|3237.16|3234.16|3229.66|3226.66|3237.76|3234.76|3229.66|3226.66|0
1599603000000|2020-09-08 22:10:00|3229.86|3226.86|3229.86|3226.86|3230.96|3227.96|3222.76|3219.76|0
1599603300000|2020-09-08 22:15:00|3229.96|3226.96|3234.36|3231.36|3234.46|3231.46|3229.96|3226.96|0
1599603600000|2020-09-08 22:20:00|3234.46|3231.46|3240.96|3237.96|3241.76|3238.76|3233.26|3230.26|0
1599603900000|2020-09-08 22:25:00|3241.06|3238.06|3239.26|3236.26|3241.16|3238.16|3236.56|3233.56|0
1599604200000|2020-09-08 22:30:00|3239.56|3236.56|3238.76|3235.76|3241.86|3238.86|3237.76|3234.76|0
1599604500000|2020-09-08 22:35:00|3239.26|3236.26|3237.16|3234.16|3239.66|3236.66|3236.66|3233.66|0
1599604800000|2020-09-08 22:40:00|3237.36|3234.36|3236.76|3233.76|3238.16|3235.16|3235.66|3232.66|0
1599605100000|2020-09-08 22:45:00|3236.66|3233.66|3238.46|3235.46|3239.36|3236.36|3236.66|3233.66|0
1599605400000|2020-09-08 22:50:00|3238.56|3235.56|3242.36|3239.36|3244.96|3241.96|3238.56|3235.56|0
1599605700000|2020-09-08 22:55:00|3242.26|3239.26|3244.26|3241.26|3244.76|3241.76|3241.86|3238.86|0
1599606000000|2020-09-08 23:00:00|3244.46|3241.46|3239.96|3236.96|3244.76|3241.76|3237.86|3234.86|0
1599606300000|2020-09-08 23:05:00|3240.16|3237.16|3242.56|3239.56|3244.26|3241.26|3239.66|3236.66|0
1599606600000|2020-09-08 23:10:00|3243.16|3240.16|3245.66|3242.66|3246.16|3243.16|3242.26|3239.26|0
1599606900000|2020-09-08 23:15:00|3245.56|3242.56|3245.66|3242.66|3248.86|3245.86|3245.46|3242.46|0
1599607200000|2020-09-08 23:20:00|3245.76|3242.76|3247.26|3244.26|3248.66|3245.66|3245.66|3242.66|0
1599607500000|2020-09-08 23:25:00|3247.36|3244.36|3244.76|3241.76|3248.16|3245.16|3243.16|3240.16|0
1599607800000|2020-09-08 23:30:00|3244.56|3241.56|3243.76|3240.76|3245.96|3242.96|3242.96|3239.96|0
1599608100000|2020-09-08 23:35:00|3243.96|3240.96|3244.36|3241.36|3244.46|3241.46|3240.76|3237.76|0
1599608400000|2020-09-08 23:40:00|3244.46|3241.46|3247.16|3244.16|3247.66|3244.66|3244.36|3241.36|0
1599608700000|2020-09-08 23:45:00|3247.06|3244.06|3249.26|3246.26|3249.36|3246.36|3246.46|3243.46|0
1599609000000|2020-09-08 23:50:00|3249.36|3246.36|3251.06|3248.06|3251.26|3248.26|3247.86|3244.86|0
1599609300000|2020-09-08 23:55:00|3250.96|3247.96|3248.66|3245.66|3251.06|3248.06|3248.16|3245.16|0
1599609600000|2020-09-09 00:00:00|3248.46|3245.46|3249.16|3246.16|3251.06|3248.06|3247.36|3244.36|0
1599609900000|2020-09-09 00:05:00|3249.06|3246.06|3247.26|3244.26|3249.06|3246.06|3245.86|3242.86|0
1599610200000|2020-09-09 00:10:00|3247.06|3244.06|3252.06|3249.06|3252.06|3249.06|3246.66|3243.66|0
1599610500000|2020-09-09 00:15:00|3251.86|3248.86|3250.46|3248.46|3252.96|3249.96|3244.46|3242.46|1278
1599610800000|2020-09-09 00:20:00|3249.46|3247.46|3249.96|3247.96|3251.46|3249.46|3247.46|3245.46|340
1599611100000|2020-09-09 00:25:00|3249.46|3247.46|3247.46|3245.46|3249.46|3247.46|3247.46|3245.46|477
1599611400000|2020-09-09 00:30:00|3248.46|3246.46|3251.96|3249.96|3251.96|3249.96|3247.46|3245.46|433
1599611700000|2020-09-09 00:35:00|3251.46|3249.46|3256.46|3254.46|3256.46|3254.46|3251.46|3249.46|255
1599612000000|2020-09-09 00:40:00|3255.46|3253.46|3257.96|3255.96|3258.46|3256.46|3255.46|3253.46|493
1599612300000|2020-09-09 00:45:00|3257.46|3255.46|3255.46|3253.46|3257.46|3255.46|3255.46|3253.46|271
1599612600000|2020-09-09 00:50:00|3255.96|3253.96|3255.46|3253.46|3257.46|3255.46|3255.46|3253.46|371
1599612900000|2020-09-09 00:55:00|3255.96|3253.96|3257.46|3255.46|3259.46|3257.46|3255.46|3253.46|164
1599613200000|2020-09-09 01:00:00|3256.46|3254.46|3255.46|3253.46|3256.46|3254.46|3253.46|3251.46|209
1599613500000|2020-09-09 01:05:00|3255.96|3253.96|3249.46|3247.46|3256.46|3254.46|3248.46|3246.46|270
1599613800000|2020-09-09 01:10:00|3248.96|3246.96|3251.46|3249.46|3252.46|3250.46|3247.96|3245.96|253
1599614100000|2020-09-09 01:15:00|3251.96|3249.96|3254.46|3252.46|3254.46|3252.46|3251.46|3249.46|816
1599614400000|2020-09-09 01:20:00|3253.96|3251.96|3256.46|3254.46|3256.46|3254.46|3253.46|3251.46|163
1599614700000|2020-09-09 01:25:00|3255.96|3253.96|3258.46|3256.46|3258.46|3256.46|3254.46|3252.46|744
1599615000000|2020-09-09 01:30:00|3258.96|3256.96|3259.46|3257.46|3259.46|3257.46|3255.46|3253.46|242
1599615300000|2020-09-09 01:35:00|3259.96|3257.96|3262.96|3260.96|3264.46|3262.46|3259.46|3257.46|376
1599615600000|2020-09-09 01:40:00|3262.46|3260.46|3266.46|3264.46|3266.96|3264.96|3262.46|3260.46|455
1599615900000|2020-09-09 01:45:00|3265.46|3263.46|3263.96|3261.96|3266.46|3264.46|3263.46|3261.46|337
1599616200000|2020-09-09 01:50:00|3263.46|3261.46|3262.96|3260.96|3263.96|3261.96|3262.46|3260.46|162
1599616500000|2020-09-09 01:55:00|3262.46|3260.46|3261.96|3259.96|3262.46|3260.46|3259.46|3257.46|108
1599616800000|2020-09-09 02:00:00|3261.46|3259.46|3259.46|3257.46|3261.46|3259.46|3259.46|3257.46|320
1599617100000|2020-09-09 02:05:00|3259.96|3257.96|3261.46|3259.46|3262.46|3260.46|3259.46|3257.46|185
1599617400000|2020-09-09 02:10:00|3260.96|3258.96|3265.46|3263.46|3266.46|3264.46|3260.96|3258.96|315
1599617700000|2020-09-09 02:15:00|3264.96|3262.96|3261.96|3259.96|3264.96|3262.96|3260.46|3258.46|187
1599618000000|2020-09-09 02:20:00|3261.46|3259.46|3260.46|3258.46|3261.96|3259.96|3259.46|3257.46|176
1599618300000|2020-09-09 02:25:00|3259.96|3257.96|3262.46|3260.46|3262.46|3260.46|3259.46|3257.46|74
1599618600000|2020-09-09 02:30:00|3261.46|3259.46|3256.46|3254.46|3261.46|3259.46|3256.46|3254.46|115
1599618900000|2020-09-09 02:35:00|3256.96|3254.96|3258.96|3256.96|3259.46|3257.46|3256.46|3254.46|120
1599619200000|2020-09-09 02:40:00|3259.46|3257.46|3259.46|3257.46|3259.46|3257.46|3257.46|3255.46|53
1599619500000|2020-09-09 02:45:00|3258.96|3256.96|3260.46|3258.46|3261.46|3259.46|3258.46|3256.46|66
1599619800000|2020-09-09 02:50:00|3261.46|3259.46|3259.46|3257.46|3261.46|3259.46|3258.46|3256.46|63
1599620100000|2020-09-09 02:55:00|3259.96|3257.96|3261.46|3259.46|3261.96|3259.96|3259.46|3257.46|23
1599620400000|2020-09-09 03:00:00|3260.96|3258.96|3260.46|3258.46|3262.46|3260.46|3259.96|3257.96|32
1599620700000|2020-09-09 03:05:00|3259.46|3257.46|3260.96|3258.96|3261.46|3259.46|3259.46|3257.46|25
1599621000000|2020-09-09 03:10:00|3261.46|3259.46|3260.46|3258.46|3261.46|3259.46|3259.46|3257.46|41
1599621300000|2020-09-09 03:15:00|3260.96|3258.96|3262.96|3260.96|3263.46|3261.46|3260.46|3258.46|28
1599621600000|2020-09-09 03:20:00|3262.46|3260.46|3262.96|3260.96|3262.96|3260.96|3260.46|3258.46|148
1599621900000|2020-09-09 03:25:00|3262.46|3260.46|3262.46|3260.46|3262.46|3260.46|3262.46|3260.46|113
1599622200000|2020-09-09 03:30:00|||||||||308
1599622500000|2020-09-09 03:35:00|3261.46|3259.46|3262.96|3260.96|3263.46|3261.46|3261.46|3259.46|108
1599622800000|2020-09-09 03:40:00|3262.46|3260.46|3263.46|3261.46|3263.46|3261.46|3262.46|3260.46|143
1599623100000|2020-09-09 03:45:00|3262.96|3260.96|3266.46|3264.46|3266.46|3264.46|3262.96|3260.96|90
1599623400000|2020-09-09 03:50:00|||||||||220
1599623700000|2020-09-09 03:55:00|3267.46|3265.46|3266.46|3264.46|3268.46|3266.46|3266.46|3264.46|278
1599624000000|2020-09-09 04:00:00|3265.96|3263.96|3265.46|3263.46|3265.96|3263.96|3264.46|3262.46|133
1599624300000|2020-09-09 04:05:00|3264.96|3262.96|3264.96|3262.96|3265.46|3263.46|3264.96|3262.96|19
1599624600000|2020-09-09 04:10:00|3265.46|3263.46|3264.96|3262.96|3265.96|3263.96|3264.46|3262.46|64
1599624900000|2020-09-09 04:15:00|3265.46|3263.46|3269.46|3267.46|3269.46|3267.46|3265.46|3263.46|95
1599625200000|2020-09-09 04:20:00|3268.96|3266.96|3270.46|3268.46|3270.46|3268.46|3268.46|3266.46|72
1599625500000|2020-09-09 04:25:00|3270.96|3268.96|3271.46|3269.46|3271.46|3269.46|3270.46|3268.46|67
1599625800000|2020-09-09 04:30:00|3270.96|3268.96|3271.46|3269.46|3272.46|3270.46|3269.46|3267.46|77
1599626100000|2020-09-09 04:35:00|3270.96|3268.96|3270.46|3268.46|3271.46|3269.46|3269.96|3267.96|62
1599626400000|2020-09-09 04:40:00|3269.46|3267.46|3269.46|3267.46|3269.96|3267.96|3268.46|3266.46|55
1599626700000|2020-09-09 04:45:00|3269.96|3267.96|3269.46|3267.46|3270.96|3268.96|3268.46|3266.46|79
1599627000000|2020-09-09 04:50:00|3269.96|3267.96|3269.46|3267.46|3270.46|3268.46|3268.46|3266.46|159
1599627300000|2020-09-09 04:55:00|3268.46|3266.46|3267.96|3265.96|3270.46|3268.46|3267.46|3265.46|278
1599627600000|2020-09-09 05:00:00|3268.46|3266.46|3271.46|3269.46|3272.46|3270.46|3266.96|3264.96|211
1599627900000|2020-09-09 05:05:00|3272.46|3270.46|3273.46|3271.46|3274.46|3272.46|3271.46|3269.46|461
1599628200000|2020-09-09 05:10:00|3274.46|3272.46|3276.46|3274.46|3277.46|3275.46|3272.96|3270.96|178
1599628500000|2020-09-09 05:15:00|3277.46|3275.46|3274.46|3272.46|3279.46|3277.46|3274.46|3272.46|389
1599628800000|2020-09-09 05:20:00|3274.96|3272.96|3272.96|3270.96|3275.46|3273.46|3272.46|3270.46|259
1599629100000|2020-09-09 05:25:00|3272.46|3270.46|3270.46|3268.46|3273.46|3271.46|3270.46|3268.46|257
1599629400000|2020-09-09 05:30:00|3269.46|3267.46|3268.96|3266.96|3269.46|3267.46|3266.46|3264.46|610
1599629700000|2020-09-09 05:35:00|3268.46|3266.46|3265.96|3263.96|3268.46|3266.46|3265.46|3263.46|766
1599630000000|2020-09-09 05:40:00|3265.46|3263.46|3264.96|3262.96|3265.96|3263.96|3263.46|3261.46|244
1599630300000|2020-09-09 05:45:00|3265.46|3263.46|3265.46|3263.46|3265.46|3263.46|3263.46|3261.46|429
1599630600000|2020-09-09 05:50:00|3265.96|3263.96|3261.46|3259.46|3266.46|3264.46|3261.46|3259.46|640
1599630900000|2020-09-09 05:55:00|3262.46|3260.46|3261.46|3259.46|3262.46|3260.46|3260.46|3258.46|270
1599631200000|2020-09-09 06:00:00|3261.21|3259.71|3263.21|3261.71|3265.71|3264.21|3261.21|3259.71|1682
1599631500000|2020-09-09 06:05:00|3264.21|3262.71|3263.21|3261.71|3267.21|3265.71|3262.21|3260.71|1145
1599631800000|2020-09-09 06:10:00|3262.21|3260.71|3256.21|3254.71|3262.21|3260.71|3254.71|3253.21|2980
1599632100000|2020-09-09 06:15:00|3255.71|3254.21|3253.21|3251.71|3256.21|3254.71|3251.21|3249.71|3374
1599632400000|2020-09-09 06:20:00|3253.71|3252.21|3252.21|3250.71|3253.71|3252.21|3248.21|3246.71|963
1599632700000|2020-09-09 06:25:00|3251.71|3250.21|3252.21|3250.71|3254.21|3252.71|3251.21|3249.71|1502
1599633000000|2020-09-09 06:30:00|3251.21|3249.71|3255.21|3253.71|3256.21|3254.71|3251.21|3249.71|1440
1599633300000|2020-09-09 06:35:00|3254.21|3252.71|3253.21|3251.71|3255.21|3253.71|3252.21|3250.71|1419
1599633600000|2020-09-09 06:40:00|3252.71|3251.21|3252.21|3250.71|3253.21|3251.71|3250.21|3248.71|1672
1599633900000|2020-09-09 06:45:00|3253.21|3251.71|3260.21|3258.71|3260.21|3258.71|3253.21|3251.71|2662
1599634200000|2020-09-09 06:50:00|3259.21|3257.71|3261.21|3259.71|3262.21|3260.71|3259.21|3257.71|1987
1599634500000|2020-09-09 06:55:00|3262.21|3260.71|3264.21|3262.71|3264.21|3262.71|3261.21|3259.71|4947
1599634800000|2020-09-09 07:00:00|3265.21|3263.71|3280.21|3278.71|3284.21|3282.71|3265.21|3263.71|24610
1599635100000|2020-09-09 07:05:00|3279.21|3277.71|3276.71|3275.21|3282.21|3280.71|3276.21|3274.71|14519
1599635400000|2020-09-09 07:10:00|3277.21|3275.71|3290.21|3288.71|3294.21|3292.71|3277.21|3275.71|13611
1599635700000|2020-09-09 07:15:00|3291.21|3289.71|3286.21|3284.71|3295.21|3293.71|3285.21|3283.71|12380
1599636000000|2020-09-09 07:20:00|3285.21|3283.71|3294.21|3292.71|3298.21|3296.71|3285.21|3283.71|11339
1599636300000|2020-09-09 07:25:00|3293.21|3291.71|3289.21|3287.71|3294.21|3292.71|3286.21|3284.71|6646
1599636600000|2020-09-09 07:30:00|3290.21|3288.71|3296.21|3294.71|3298.21|3296.71|3288.21|3286.71|12756
1599636900000|2020-09-09 07:35:00|3297.21|3295.71|3294.21|3292.71|3298.21|3296.71|3293.21|3291.71|10294
1599637200000|2020-09-09 07:40:00|3293.54|3292.04|3299.54|3298.04|3300.54|3299.04|3293.54|3292.04|9782
1599637500000|2020-09-09 07:45:00|3300.54|3299.04|3298.54|3297.04|3301.54|3300.04|3295.54|3294.04|5656
1599637800000|2020-09-09 07:50:00|3299.54|3298.04|3295.54|3294.04|3299.54|3298.04|3293.54|3292.04|7637
1599638100000|2020-09-09 07:55:00|3296.54|3295.04|3291.54|3290.04|3297.54|3296.04|3290.54|3289.04|6102
1599638400000|2020-09-09 08:00:00|3292.54|3291.04|3298.54|3297.04|3300.54|3299.04|3290.54|3289.04|9908
1599638700000|2020-09-09 08:05:00|3297.54|3296.04|3305.54|3304.04|3305.54|3304.04|3297.54|3296.04|8376
1599639000000|2020-09-09 08:10:00|3304.54|3303.04|3302.54|3301.04|3308.54|3307.04|3301.54|3300.04|10889
1599639300000|2020-09-09 08:15:00|3303.54|3302.04|3305.54|3304.04|3308.54|3307.04|3303.54|3302.04|9166
1599639600000|2020-09-09 08:20:00|3306.54|3305.04|3303.54|3302.04|3310.54|3309.04|3303.54|3302.04|6405
1599639900000|2020-09-09 08:25:00|3304.54|3303.04|3304.54|3303.04|3305.54|3304.04|3300.54|3299.04|5233
1599640200000|2020-09-09 08:30:00|3305.54|3304.04|3300.54|3299.04|3307.54|3306.04|3299.54|3298.04|5349
1599640500000|2020-09-09 08:35:00|3301.04|3299.54|3297.54|3296.04|3302.54|3301.04|3297.54|3296.04|4348
1599640800000|2020-09-09 08:40:00|3296.54|3295.04|3289.54|3288.04|3296.54|3295.04|3289.54|3288.04|6215
1599641100000|2020-09-09 08:45:00|3290.54|3289.04|3295.54|3294.04|3295.54|3294.04|3289.54|3288.04|6235
1599641400000|2020-09-09 08:50:00|3296.54|3295.04|3292.54|3291.04|3297.54|3296.04|3292.54|3291.04|7839
1599641700000|2020-09-09 08:55:00|3293.54|3292.04|3290.54|3289.04|3296.54|3295.04|3289.54|3288.04|2613
1599642000000|2020-09-09 09:00:00|3289.54|3288.04|3284.54|3283.04|3290.54|3289.04|3283.54|3282.04|7506
1599642300000|2020-09-09 09:05:00|3285.54|3284.04|3289.54|3288.04|3290.54|3289.04|3285.54|3284.04|3616
1599642600000|2020-09-09 09:10:00|3290.54|3289.04|3294.54|3293.04|3295.54|3294.04|3288.54|3287.04|4132
1599642900000|2020-09-09 09:15:00|3295.54|3294.04|3296.54|3295.04|3296.54|3295.04|3292.54|3291.04|3001
1599643200000|2020-09-09 09:20:00|3297.54|3296.04|3296.54|3295.04|3297.54|3296.04|3294.54|3293.04|2374
1599643500000|2020-09-09 09:25:00|3297.54|3296.04|3296.54|3295.04|3298.54|3297.04|3295.54|3294.04|3130
1599643800000|2020-09-09 09:30:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3294.54|3293.04|4331
1599644100000|2020-09-09 09:35:00|3296.54|3295.04|3298.54|3297.04|3300.54|3299.04|3296.54|3295.04|5206
1599644400000|2020-09-09 09:40:00|3298.04|3296.54|3297.54|3296.04|3298.54|3297.04|3295.54|3294.04|3159
1599644700000|2020-09-09 09:45:00|3298.54|3297.04|3299.54|3298.04|3300.04|3298.54|3297.54|3296.04|8688
1599645000000|2020-09-09 09:50:00|3298.54|3297.04|3297.54|3296.04|3299.54|3298.04|3295.54|3294.04|2742
1599645300000|2020-09-09 09:55:00|3296.54|3295.04|3300.54|3299.04|3301.54|3300.04|3296.54|3295.04|4423
1599645600000|2020-09-09 10:00:00|3299.54|3298.04|3297.54|3296.04|3302.54|3301.04|3297.54|3296.04|4947
1599645900000|2020-09-09 10:05:00|3296.54|3295.04|3297.54|3296.04|3297.54|3296.04|3294.54|3293.04|4347
1599646200000|2020-09-09 10:10:00|3298.54|3297.04|3293.54|3292.04|3298.54|3297.04|3293.54|3292.04|6777
1599646500000|2020-09-09 10:15:00|3292.54|3291.04|3293.54|3292.04|3293.54|3292.04|3290.54|3289.04|9910
1599646800000|2020-09-09 10:20:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|6061
1599647100000|2020-09-09 10:25:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|2949
1599647400000|2020-09-09 10:30:00|3293.54|3292.04|3293.54|3292.04|3295.54|3294.04|3292.54|3291.04|2911
1599647700000|2020-09-09 10:35:00|3292.54|3291.04|3290.54|3289.04|3293.54|3292.04|3289.54|3288.04|21905
1599648000000|2020-09-09 10:40:00|3289.54|3288.04|3290.54|3289.04|3290.54|3289.04|3288.54|3287.04|1821
1599648300000|2020-09-09 10:45:00|3291.54|3290.04|3290.54|3289.04|3291.54|3290.04|3289.54|3288.04|1483
1599648600000|2020-09-09 10:50:00|3291.54|3290.04|3289.54|3288.04|3292.54|3291.04|3288.54|3287.04|4407
1599648900000|2020-09-09 10:55:00|3290.54|3289.04|3291.54|3290.04|3292.54|3291.04|3290.54|3289.04|3370
1599649200000|2020-09-09 11:00:00|3290.54|3289.04|3288.54|3287.04|3290.54|3289.04|3287.54|3286.04|3422
1599649500000|2020-09-09 11:05:00|3287.54|3286.04|3286.04|3284.54|3287.54|3286.04|3284.54|3283.04|4187
1599649800000|2020-09-09 11:10:00|3285.54|3284.04|3283.54|3282.04|3287.54|3286.04|3282.54|3281.04|2170
1599650100000|2020-09-09 11:15:00|3284.54|3283.04|3287.54|3286.04|3288.54|3287.04|3284.54|3283.04|3664
1599650400000|2020-09-09 11:20:00|3288.54|3287.04|3289.54|3288.04|3290.54|3289.04|3286.54|3285.04|5879
1599650700000|2020-09-09 11:25:00|3288.54|3287.04|3292.54|3291.04|3293.54|3292.04|3288.54|3287.04|3552
1599651000000|2020-09-09 11:30:00|3291.54|3290.04|3293.54|3292.04|3294.54|3293.04|3291.54|3290.04|3002
1599651300000|2020-09-09 11:35:00|3294.54|3293.04|3295.54|3294.04|3296.54|3295.04|3294.54|3293.04|4438
1599651600000|2020-09-09 11:40:00|3295.71|3294.21|3294.71|3293.21|3295.71|3294.21|3290.71|3289.21|3952
1599651900000|2020-09-09 11:45:00|3295.71|3294.21|3295.71|3294.21|3297.71|3296.21|3294.71|3293.21|5587
1599652200000|2020-09-09 11:50:00|3296.71|3295.21|3298.71|3297.21|3299.71|3298.21|3296.71|3295.21|6716
1599652500000|2020-09-09 11:55:00|3299.71|3298.21|3298.71|3297.21|3299.71|3298.21|3297.71|3296.21|2517
1599652800000|2020-09-09 12:00:00|3297.71|3296.21|3300.71|3299.21|3303.71|3302.21|3297.71|3296.21|4440
1599653100000|2020-09-09 12:05:00|3300.21|3298.71|3301.71|3300.21|3301.71|3300.21|3297.71|3296.21|2851
1599653400000|2020-09-09 12:10:00|3300.71|3299.21|3302.71|3301.21|3303.71|3302.21|3300.71|3299.21|3834
1599653700000|2020-09-09 12:15:00|3303.21|3301.71|3298.71|3297.21|3304.71|3303.21|3298.71|3297.21|4332
1599654000000|2020-09-09 12:20:00|3298.21|3296.71|3299.71|3298.21|3300.71|3299.21|3298.21|3296.71|3610
1599654300000|2020-09-09 12:25:00|3298.71|3297.21|3300.71|3299.21|3301.71|3300.21|3298.71|3297.21|2895
1599654600000|2020-09-09 12:30:00|3301.71|3300.21|3300.71|3299.21|3301.71|3300.21|3299.71|3298.21|4820
1599654900000|2020-09-09 12:35:00|3301.71|3300.21|3307.71|3306.21|3307.71|3306.21|3301.71|3300.21|6060
1599655200000|2020-09-09 12:40:00|3306.71|3305.21|3305.71|3304.21|3308.71|3307.21|3303.71|3302.21|5882
1599655500000|2020-09-09 12:45:00|3306.71|3305.21|3308.71|3307.21|3308.71|3307.21|3306.71|3305.21|4319
1599655800000|2020-09-09 12:50:00|3307.71|3306.21|3303.71|3302.21|3308.71|3307.21|3302.71|3301.21|5321
1599656100000|2020-09-09 12:55:00|3302.71|3301.21|3303.71|3302.21|3305.71|3304.21|3301.71|3300.21|3216
1599656400000|2020-09-09 13:00:00|3302.71|3301.21|3305.71|3304.21|3307.71|3306.21|3302.71|3301.21|4253
1599656700000|2020-09-09 13:05:00|3306.21|3304.71|3308.71|3307.21|3308.71|3307.21|3305.71|3304.21|4434
1599657000000|2020-09-09 13:10:00|3309.21|3307.71|3309.71|3308.21|3309.71|3308.21|3306.71|3305.21|3160
1599657300000|2020-09-09 13:15:00|3308.71|3307.21|3310.71|3309.21|3311.71|3310.21|3308.71|3307.21|4244
1599657600000|2020-09-09 13:20:00|3309.71|3308.21|3310.71|3309.21|3312.71|3311.21|3309.71|3308.21|5891
1599657900000|2020-09-09 13:25:00|3311.71|3310.21|3307.71|3306.21|3312.71|3311.21|3307.71|3306.21|10349
1599658200000|2020-09-09 13:30:00|3308.71|3307.21|3305.71|3304.21|3310.71|3309.21|3305.71|3304.21|11826
1599658500000|2020-09-09 13:35:00|3306.71|3305.21|3305.71|3304.21|3310.71|3309.21|3304.71|3303.21|7801
1599658800000|2020-09-09 13:40:00|3304.71|3303.21|3311.71|3310.21|3312.71|3311.21|3304.71|3303.21|6607
1599659100000|2020-09-09 13:45:00|3312.71|3311.21|3311.71|3310.21|3313.71|3312.21|3309.71|3308.21|6139
1599659400000|2020-09-09 13:50:00|3312.71|3311.21|3321.71|3320.21|3322.71|3321.21|3312.71|3311.21|14639
1599659700000|2020-09-09 13:55:00|3320.71|3319.21|3324.71|3323.21|3324.71|3323.21|3319.71|3318.21|12162
1599660000000|2020-09-09 14:00:00|3325.71|3324.21|3324.71|3323.21|3328.71|3327.21|3323.71|3322.21|13366
1599660300000|2020-09-09 14:05:00|3325.71|3324.21|3316.71|3315.21|3325.71|3324.21|3316.71|3315.21|17881
1599660600000|2020-09-09 14:10:00|3316.75|3315.25|3319.75|3318.25|3321.75|3320.25|3316.75|3315.25|16615
1599660900000|2020-09-09 14:15:00|3320.75|3319.25|3323.75|3322.25|3328.75|3327.25|3320.75|3319.25|15967
1599661200000|2020-09-09 14:20:00|3324.75|3323.25|3325.75|3324.25|3327.75|3326.25|3322.75|3321.25|7144
1599661500000|2020-09-09 14:25:00|3326.75|3325.25|3322.75|3321.25|3328.75|3327.25|3322.75|3321.25|15601
1599661800000|2020-09-09 14:30:00|3323.75|3322.25|3320.75|3319.25|3325.75|3324.25|3320.75|3319.25|7023
1599662100000|2020-09-09 14:35:00|3321.75|3320.25|3323.75|3322.25|3323.75|3322.25|3320.75|3319.25|5481
1599662400000|2020-09-09 14:40:00|3324.75|3323.25|3323.75|3322.25|3328.75|3327.25|3322.75|3321.25|8414
1599662700000|2020-09-09 14:45:00|3325.75|3324.25|3321.75|3320.25|3327.75|3326.25|3318.75|3317.25|11882
1599663000000|2020-09-09 14:50:00|3322.75|3321.25|3320.75|3319.25|3325.75|3324.25|3320.75|3319.25|9135
1599663300000|2020-09-09 14:55:00|3321.75|3320.25|3326.75|3325.25|3326.75|3325.25|3320.75|3319.25|12283
1599663600000|2020-09-09 15:00:00|3327.75|3326.25|3331.75|3330.25|3332.75|3331.25|3326.75|3325.25|29380
1599663900000|2020-09-09 15:05:00|3330.75|3329.25|3325.75|3324.25|3331.75|3330.25|3325.75|3324.25|12050
1599664200000|2020-09-09 15:10:00|3326.75|3325.25|3329.75|3328.25|3331.75|3330.25|3324.75|3323.25|16752
1599664500000|2020-09-09 15:15:00|3328.75|3327.25|3328.75|3327.25|3330.75|3329.25|3325.75|3324.25|10821
1599664800000|2020-09-09 15:20:00|3327.75|3326.25|3329.75|3328.25|3330.75|3329.25|3326.75|3325.25|11969
1599665100000|2020-09-09 15:25:00|3330.75|3329.25|3330.75|3329.25|3333.75|3332.25|3329.75|3328.25|23491
1599665400000|2020-09-09 15:30:00|3331.75|3330.25|3325.75|3324.25|3331.75|3330.25|3325.75|3324.25|41215
1599665700000|2020-09-09 15:35:00|3326.75|3325.25|3326.75|3325.25|3328.75|3327.25|3325.75|3324.25|29687
1599666000000|2020-09-09 15:40:00|3325.75|3324.25|3325.75|3324.25|3328.75|3327.25|3322.75|3321.25|8014
1599666300000|2020-09-09 15:45:00|3326.75|3325.25|3323.75|3322.25|3326.75|3325.25|3323.75|3322.25|7054
1599666600000|2020-09-09 15:50:00|3324.75|3323.25|3322.75|3321.25|3326.75|3325.25|3322.75|3321.25|6890
1599666900000|2020-09-09 15:55:00|3323.75|3322.25|3322.75|3321.25|3323.75|3322.25|3321.75|3320.25|4440
1599667200000|2020-09-09 16:00:00|3323.75|3322.25|3324.75|3323.25|3324.75|3323.25|3321.75|3320.25|5803
1599667500000|2020-09-09 16:05:00|3323.75|3322.25|3324.75|3323.25|3325.75|3324.25|3322.25|3320.75|3860
1599667800000|2020-09-09 16:10:00|3325.75|3324.25|3327.75|3326.25|3328.75|3327.25|3325.75|3324.25|3269
1599668100000|2020-09-09 16:15:00|3326.75|3325.25|3328.75|3327.25|3329.75|3328.25|3326.75|3325.25|2756
1599668400000|2020-09-09 16:20:00|3329.75|3328.25|3325.75|3324.25|3329.75|3328.25|3324.75|3323.25|2171
1599668700000|2020-09-09 16:25:00|3326.75|3325.25|3323.75|3322.25|3327.75|3326.25|3323.75|3322.25|2335
1599669000000|2020-09-09 16:30:00|3324.75|3323.25|3325.75|3324.25|3327.75|3326.25|3322.75|3321.25|4905
1599669300000|2020-09-09 16:35:00|3326.75|3325.25|3326.75|3325.25|3327.75|3326.25|3325.75|3324.25|1102
1599669600000|2020-09-09 16:40:00|3327.75|3326.25|3329.75|3328.25|3330.75|3329.25|3325.75|3324.25|3205
1599669900000|2020-09-09 16:45:00|3330.75|3329.25|3331.75|3330.25|3331.75|3330.25|3329.75|3328.25|4749
1599670200000|2020-09-09 16:50:00|3332.75|3331.25|3332.75|3331.25|3334.75|3333.25|3332.75|3331.25|6582
1599670500000|2020-09-09 16:55:00|3333.75|3332.25|3337.75|3336.25|3338.75|3337.25|3332.75|3331.25|8148
1599670800000|2020-09-09 17:00:00|3338.75|3337.25|3340.75|3339.25|3340.75|3339.25|3337.75|3336.25|6720
1599671100000|2020-09-09 17:05:00|3339.75|3338.25|3342.75|3341.25|3342.75|3341.25|3339.75|3338.25|6517
1599671400000|2020-09-09 17:10:00|3343.75|3342.25|3344.75|3343.25|3345.75|3344.25|3342.75|3341.25|5968
1599671700000|2020-09-09 17:15:00|3343.75|3342.25|3339.75|3338.25|3344.75|3343.25|3338.75|3337.25|4674
1599672000000|2020-09-09 17:20:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3339.75|3338.25|823
1599672300000|2020-09-09 17:25:00|3340.25|3338.75|3339.75|3338.25|3340.75|3339.25|3339.75|3338.25|1095
1599672600000|2020-09-09 17:30:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3337.75|3336.25|1001
1599672900000|2020-09-09 17:35:00|3341.25|3339.75|3340.75|3339.25|3342.25|3340.75|3340.75|3339.25|1032
1599673200000|2020-09-09 17:40:00|3339.75|3338.25|3336.75|3335.25|3340.75|3339.25|3336.75|3335.25|1925
1599673500000|2020-09-09 17:45:00|3337.75|3336.25|3339.75|3338.25|3339.75|3338.25|3336.75|3335.25|2665
1599673800000|2020-09-09 17:50:00|3340.75|3339.25|3339.75|3338.25|3340.75|3339.25|3336.75|3335.25|2989
1599674100000|2020-09-09 17:55:00|3339.25|3337.75|3338.75|3337.25|3339.75|3338.25|3338.75|3337.25|2219
1599674400000|2020-09-09 18:00:00|3339.75|3338.25|3337.25|3335.75|3339.75|3338.25|3336.75|3335.25|2345
1599674700000|2020-09-09 18:05:00|3336.75|3335.25|3339.75|3338.25|3339.75|3338.25|3336.75|3335.25|960
1599675000000|2020-09-09 18:10:00|3340.75|3339.25|3339.75|3338.25|3341.75|3340.25|3339.75|3338.25|1153
1599675300000|2020-09-09 18:15:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3339.75|3338.25|569
1599675600000|2020-09-09 18:20:00|3340.25|3338.75|3339.75|3338.25|3340.75|3339.25|3338.75|3337.25|659
1599675900000|2020-09-09 18:25:00|3340.25|3338.75|3338.75|3337.25|3340.75|3339.25|3337.75|3336.25|1805
1599676200000|2020-09-09 18:30:00|3339.25|3337.75|3341.75|3340.25|3341.75|3340.25|3339.25|3337.75|775
1599676500000|2020-09-09 18:35:00|3342.75|3341.25|3342.75|3341.25|3343.75|3342.25|3341.75|3340.25|488
1599676800000|2020-09-09 18:40:00|3341.75|3340.25|3342.75|3341.25|3342.75|3341.25|3341.75|3340.25|211
1599677100000|2020-09-09 18:45:00|3341.75|3340.25|3341.75|3340.25|3342.75|3341.25|3340.75|3339.25|803
1599677400000|2020-09-09 18:50:00|3342.75|3341.25|3342.75|3341.25|3342.75|3341.25|3340.75|3339.25|624
1599677700000|2020-09-09 18:55:00|3343.75|3342.25|3342.75|3341.25|3343.75|3342.25|3341.75|3340.25|1120
1599678000000|2020-09-09 19:00:00|3343.75|3342.25|3346.75|3345.25|3346.75|3345.25|3343.75|3342.25|2678
1599678300000|2020-09-09 19:05:00|3346.25|3344.75|3347.75|3346.25|3347.75|3346.25|3345.75|3344.25|919
1599678600000|2020-09-09 19:10:00|3347.25|3345.75|3344.75|3343.25|3347.75|3346.25|3344.75|3343.25|1412
1599678900000|2020-09-09 19:15:00|3345.25|3343.75|3346.75|3345.25|3346.75|3345.25|3344.75|3343.25|807
1599679200000|2020-09-09 19:20:00|3345.75|3344.25|3346.75|3345.25|3347.75|3346.25|3344.75|3343.25|961
1599679500000|2020-09-09 19:25:00|3345.75|3344.25|3346.75|3345.25|3347.75|3346.25|3344.75|3343.25|1462
1599679800000|2020-09-09 19:30:00|3346.25|3344.75|3344.75|3343.25|3347.75|3346.25|3344.75|3343.25|2000
1599680100000|2020-09-09 19:35:00|3343.75|3342.25|3339.75|3338.25|3343.75|3342.25|3339.75|3338.25|1963
1599680400000|2020-09-09 19:40:00|3339.25|3337.75|3337.75|3336.25|3340.75|3339.25|3336.75|3335.25|2043
1599680700000|2020-09-09 19:45:00|3337.25|3335.75|3336.75|3335.25|3337.75|3336.25|3334.75|3333.25|2425
1599681000000|2020-09-09 19:50:00|3335.75|3334.25|3339.75|3338.25|3339.75|3338.25|3333.75|3332.25|3645
1599681300000|2020-09-09 19:55:00|3338.75|3337.25|3330.75|3329.25|3338.75|3337.25|3329.75|3328.25|4128
1599681600000|2020-09-09 20:00:00|3330|3327|3327.1|3324.1|3331.5|3328.5|3322.7|3319.7|274
1599681900000|2020-09-09 20:05:00|3327|3324|3333.7|3330.7|3334.5|3331.5|3326.9|3323.9|0
1599682200000|2020-09-09 20:10:00|3333.5|3330.5|3335.9|3332.9|3336.3|3333.3|3332|3329|0
1599682500000|2020-09-09 20:15:00|3335.8|3332.8|3335.9|3332.9|3336.3|3333.3|3335.7|3332.7|0
1599682800000|2020-09-09 20:20:00|3335.8|3332.8|3335.7|3332.7|3335.8|3332.8|3335.6|3332.6|0
1599683100000|2020-09-09 20:25:00|3335.6|3332.6|3335.8|3332.8|3335.8|3332.8|3335.6|3332.6|0
1599683400000|2020-09-09 20:30:00|3336.3|3333.3|3332.6|3329.6|3336.3|3333.3|3332.4|3329.4|0
1599683700000|2020-09-09 20:35:00|3332.9|3329.9|3331.2|3328.2|3334.1|3331.1|3330.7|3327.7|0
1599684000000|2020-09-09 20:40:00|3331.4|3328.4|3331.2|3328.2|3332.4|3329.4|3330.9|3327.9|0
1599684300000|2020-09-09 20:45:00|3331.4|3328.4|3331.2|3328.2|3332.1|3329.1|3330.9|3327.9|0
1599684600000|2020-09-09 20:50:00|3331.4|3328.4|3331.7|3328.7|3331.7|3328.7|3330.7|3327.7|0
1599684900000|2020-09-09 20:55:00|3331.4|3328.4|3330.6|3327.6|3331.7|3328.7|3329.9|3326.9|0
1599685200000|2020-09-09 21:00:00|3330.4|3327.4|3329.3|3326.3|3330.4|3327.4|3329|3326|0
1599685500000|2020-09-09 21:05:00|3329.7|3326.7|3329.2|3326.2|3329.7|3326.7|3328.6|3325.6|0
1599685800000|2020-09-09 21:10:00|3329.3|3326.3|3329.5|3326.5|3329.5|3326.5|3329.3|3326.3|0
1599686100000|2020-09-09 21:15:00|3329.6|3326.6|3329.4|3326.4|3329.6|3326.6|3329.4|3326.4|0
1599686400000|2020-09-09 21:20:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.4|3326.4|0
1599686700000|2020-09-09 21:25:00|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|3329.6|3326.6|0
1599687000000|2020-09-09 21:30:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|0
1599687300000|2020-09-09 21:35:00|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|0
1599687600000|2020-09-09 21:40:00|3329.6|3326.6|3329.5|3326.5|3329.6|3326.6|3329.4|3326.4|0
1599687900000|2020-09-09 21:45:00|3329.4|3326.4|3329.5|3326.5|3329.5|3326.5|3329.4|3326.4|0
1599688200000|2020-09-09 21:50:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.5|3326.5|0
1599688500000|2020-09-09 21:55:00|3329.4|3326.4|3329.9|3326.9|3330.2|3327.2|3329.4|3326.4|0
1599688800000|2020-09-09 22:00:00|3331.9|3328.9|3333|3330|3335.6|3332.6|3331.7|3328.7|0
1599689100000|2020-09-09 22:05:00|3332.9|3329.9|3333.7|3330.7|3335.6|3332.6|3332.9|3329.9|0
1599689400000|2020-09-09 22:10:00|3334|3331|3332.8|3329.8|3335.9|3332.9|3332.8|3329.8|0
1599689700000|2020-09-09 22:15:00|3333|3330|3335|3332|3335|3332|3332.8|3329.8|0
1599690000000|2020-09-09 22:20:00|3335.2|3332.2|3338.6|3335.6|3338.6|3335.6|3335.2|3332.2|0
1599690300000|2020-09-09 22:25:00|3338.5|3335.5|3337.4|3334.4|3339.6|3336.6|3336.9|3333.9|0
1599690600000|2020-09-09 22:30:00|3337.2|3334.2|3338.9|3335.9|3338.9|3335.9|3336.4|3333.4|0
1599690900000|2020-09-09 22:35:00|3338.6|3335.6|3342.3|3339.3|3342.8|3339.8|3338.6|3335.6|0
1599691200000|2020-09-09 22:40:00|3342.2|3339.2|3342.2|3339.2|3342.8|3339.8|3341.3|3338.3|0
1599691500000|2020-09-09 22:45:00|3342.1|3339.1|3341.1|3338.1|3342.7|3339.7|3340.6|3337.6|0
1599691800000|2020-09-09 22:50:00|3341.2|3338.2|3344.5|3341.5|3344.8|3341.8|3340.8|3337.8|0
1599692100000|2020-09-09 22:55:00|3344.4|3341.4|3343|3340|3344.5|3341.5|3343|3340|0
1599692400000|2020-09-09 23:00:00|3342.8|3339.8|3344.3|3341.3|3345|3342|3342.7|3339.7|0
1599692700000|2020-09-09 23:05:00|3343.9|3340.9|3345.5|3342.5|3345.7|3342.7|3343.8|3340.8|0
1599693000000|2020-09-09 23:10:00|3345.6|3342.6|3344.8|3341.8|3346.2|3343.2|3344|3341|0
1599693300000|2020-09-09 23:15:00|3345.3|3342.3|3344.3|3341.3|3345.5|3342.5|3344|3341|0
1599693600000|2020-09-09 23:20:00|3344|3341|3343|3340|3344.5|3341.5|3342.3|3339.3|0
1599693900000|2020-09-09 23:25:00|3342.8|3339.8|3342.1|3339.1|3343.8|3340.8|3342.1|3339.1|0
1599694200000|2020-09-09 23:30:00|3342.2|3339.2|3343.8|3340.8|3344.6|3341.6|3342.2|3339.2|0
1599694500000|2020-09-09 23:35:00|3343.9|3340.9|3341.6|3338.6|3344.3|3341.3|3341.1|3338.1|0
1599694800000|2020-09-09 23:40:00|3341.7|3338.7|3340.7|3337.7|3342.3|3339.3|3340.2|3337.2|0
1599695100000|2020-09-09 23:45:00|3340.6|3337.6|3341.1|3338.1|3342.3|3339.3|3340.5|3337.5|0
1599695400000|2020-09-09 23:50:00|3341|3338|3343|3340|3343.2|3340.2|3340.8|3337.8|0
1599695700000|2020-09-09 23:55:00|3342.9|3339.9|3344.3|3341.3|3344.3|3341.3|3342.9|3339.9|0
1599696000000|2020-09-10 00:00:00|3344|3341|3338.4|3335.4|3344|3341|3337.2|3334.2|0
1599696300000|2020-09-10 00:05:00|3338.5|3335.5|3338.9|3335.9|3338.9|3335.9|3337.2|3334.2|0
1599696600000|2020-09-10 00:10:00|3338.8|3335.8|3339.4|3336.4|3340.4|3337.4|3338.4|3335.4|0
1599696900000|2020-09-10 00:15:00|3339.1|3336.1|3337|3335|3339.1|3336.1|3333.5|3331.5|520
1599697200000|2020-09-10 00:20:00|3336|3334|3335|3333|3336|3334|3334|3332|269
1599697500000|2020-09-10 00:25:00|3336|3334|3335.5|3333.5|3336|3334|3335|3333|199
1599697800000|2020-09-10 00:30:00|3335|3333|3329|3327|3335|3333|3328|3326|645
1599698100000|2020-09-10 00:35:00|3328|3326|3331|3329|3331|3329|3327.5|3325.5|216
1599698400000|2020-09-10 00:40:00|3332|3330|3330|3328|3333|3331|3330|3328|237
1599698700000|2020-09-10 00:45:00|3329|3327|3330|3328|3333|3331|3329|3327|141
1599699000000|2020-09-10 00:50:00|3330.5|3328.5|3332|3330|3333|3331|3330|3328|181
1599699300000|2020-09-10 00:55:00|3333|3331|3330|3328|3333|3331|3329|3327|241
1599699600000|2020-09-10 01:00:00|3329|3327|3329|3327|3330.5|3328.5|3328|3326|449
1599699900000|2020-09-10 01:05:00|3330|3328|3331|3329|3332|3330|3329.5|3327.5|149
1599700200000|2020-09-10 01:10:00|3332|3330|3330|3328|3332|3330|3328|3326|256
1599700500000|2020-09-10 01:15:00|3329|3327|3328|3326|3330|3328|3327|3325|109
1599700800000|2020-09-10 01:20:00|3327.5|3325.5|3329|3327|3329|3327|3326|3324|378
1599701100000|2020-09-10 01:25:00|3330|3328|3331.5|3329.5|3333|3331|3330|3328|173
1599701400000|2020-09-10 01:30:00|3331|3329|3327|3325|3331|3329|3326|3324|319
1599701700000|2020-09-10 01:35:00|3326.5|3324.5|3326.5|3324.5|3327|3325|3323|3321|216
1599702000000|2020-09-10 01:40:00|3327|3325|3327|3325|3328|3326|3325|3323|157
1599702300000|2020-09-10 01:45:00|3326|3324|3327|3325|3328|3326|3325|3323|117
1599702600000|2020-09-10 01:50:00|3328|3326|3329|3327|3330|3328|3327|3325|177
1599702900000|2020-09-10 01:55:00|3330|3328|3328|3326|3331|3329|3327|3325|229
1599703200000|2020-09-10 02:00:00|3329|3327|3324|3322|3329|3327|3323|3321|343
1599703500000|2020-09-10 02:05:00|3325|3323|3323|3321|3326|3324|3322|3320|855
1599703800000|2020-09-10 02:10:00|3324|3322|3321.5|3319.5|3324|3322|3320|3318|169
1599704100000|2020-09-10 02:15:00|3321|3319|3321.5|3319.5|3323.5|3321.5|3321|3319|136
1599704400000|2020-09-10 02:20:00|3321|3319|3322|3320|3322|3320|3320|3318|437
1599704700000|2020-09-10 02:25:00|3322.5|3320.5|3324|3322|3325|3323|3322|3320|449
1599705000000|2020-09-10 02:30:00|3325|3323|3325|3323|3326|3324|3324|3322|823
1599705300000|2020-09-10 02:35:00|3324.5|3322.5|3324|3322|3325|3323|3323|3321|416
1599705600000|2020-09-10 02:40:00|3325|3323|3327|3325|3328|3326|3324|3322|219
1599705900000|2020-09-10 02:45:00|3328|3326|3328|3326|3328|3326|3326|3324|161
1599706200000|2020-09-10 02:50:00|3327|3325|3331|3329|3331|3329|3327|3325|114
1599706500000|2020-09-10 02:55:00|3330.5|3328.5|3329|3327|3331|3329|3329|3327|212
1599706800000|2020-09-10 03:00:00|3328|3326|3329|3327|3330|3328|3328|3326|162
1599707100000|2020-09-10 03:05:00|3330|3328|3329|3327|3331|3329|3328|3326|155
1599707400000|2020-09-10 03:10:00|3328|3326|3328|3326|3329|3327|3328|3326|41
1599707700000|2020-09-10 03:15:00|3327|3325|3329|3327|3330|3328|3327|3325|224
1599708000000|2020-09-10 03:20:00|3330|3328|3330.5|3328.5|3331|3329|3330|3328|38
1599708300000|2020-09-10 03:25:00|3330|3328|3329|3327|3331|3329|3328.5|3326.5|100
1599708600000|2020-09-10 03:30:00|3328|3326|3329|3327|3330|3328|3328|3326|172
1599708900000|2020-09-10 03:35:00|3330|3328|3330|3328|3330|3328|3329|3327|207
1599709200000|2020-09-10 03:40:00|3330.5|3328.5|3331|3329|3331|3329|3330.5|3328.5|73
1599709500000|2020-09-10 03:45:00|3330|3328|3327|3325|3330|3328|3327|3325|250
1599709800000|2020-09-10 03:50:00|3327.5|3325.5|3328|3326|3329|3327|3327|3325|66
1599710100000|2020-09-10 03:55:00|3327.5|3325.5|3327.5|3325.5|3328|3326|3327|3325|158
1599710400000|2020-09-10 04:00:00|3327|3325|3328|3326|3329|3327|3327|3325|132
1599710700000|2020-09-10 04:05:00|3328.5|3326.5|3328|3326|3329|3327|3328|3326|62
1599711000000|2020-09-10 04:10:00|3327.5|3325.5|3329|3327|3329|3327|3327|3325|222
1599711300000|2020-09-10 04:15:00|3328.5|3326.5|3328|3326|3329|3327|3328|3326|54
1599711600000|2020-09-10 04:20:00|3328.5|3326.5|3330|3328|3330|3328|3328|3326|315
1599711900000|2020-09-10 04:25:00|3331|3329|3330|3328|3331|3329|3330|3328|251
1599712200000|2020-09-10 04:30:00|3330.5|3328.5|3329|3327|3331|3329|3329|3327|180
1599712500000|2020-09-10 04:35:00|3329.5|3327.5|3329|3327|3330|3328|3328|3326|138
1599712800000|2020-09-10 04:40:00|3329.5|3327.5|3331|3329|3331|3329|3329|3327|186
1599713100000|2020-09-10 04:45:00|3330|3328|3331|3329|3331|3329|3330|3328|200
1599713400000|2020-09-10 04:50:00|3330|3328|3331|3329|3331|3329|3329|3327|89
1599713700000|2020-09-10 04:55:00|3330|3328|3331.5|3329.5|3332|3330|3330|3328|170
1599714000000|2020-09-10 05:00:00|3331|3329|3335|3333|3335|3333|3331|3329|382
1599714300000|2020-09-10 05:05:00|3334|3332|3334|3332|3335|3333|3334|3332|195
1599714600000|2020-09-10 05:10:00|3335|3333|3335|3333|3335|3333|3334|3332|233
1599714900000|2020-09-10 05:15:00|3335.5|3333.5|3338|3336|3338|3336|3335|3333|686
1599715200000|2020-09-10 05:20:00|3338.5|3336.5|3339|3337|3340|3338|3338|3336|515
1599715500000|2020-09-10 05:25:00|3340|3338|3341|3339|3342|3340|3339|3337|363
1599715800000|2020-09-10 05:30:00|3342|3340|3339.5|3337.5|3342|3340|3339|3337|248
1599716100000|2020-09-10 05:35:00|3339|3337|3339|3337|3340|3338|3338|3336|258
1599716400000|2020-09-10 05:40:00|3340|3338|3340|3338|3342|3340|3340|3338|366
1599716700000|2020-09-10 05:45:00|3341|3339|3341|3339|3343|3341|3340|3338|569
1599717000000|2020-09-10 05:50:00|3341.5|3339.5|3342.5|3340.5|3343|3341|3341.5|3339.5|420
1599717300000|2020-09-10 05:55:00|3343|3341|3342|3340|3344|3342|3342|3340|719
1599717600000|2020-09-10 06:00:00|3341.75|3340.25|3340.75|3339.25|3342.75|3341.25|3338.75|3337.25|1579
1599717900000|2020-09-10 06:05:00|3339.75|3338.25|3337.75|3336.25|3340.75|3339.25|3337.75|3336.25|835
1599718200000|2020-09-10 06:10:00|3336.75|3335.25|3336.75|3335.25|3338.75|3337.25|3335.75|3334.25|730
1599718500000|2020-09-10 06:15:00|3335.75|3334.25|3339.75|3338.25|3339.75|3338.25|3335.75|3334.25|538
1599718800000|2020-09-10 06:20:00|3340.75|3339.25|3338.75|3337.25|3342.75|3341.25|3338.75|3337.25|2072
1599719100000|2020-09-10 06:25:00|3339.75|3338.25|3342.75|3341.25|3344.75|3343.25|3339.75|3338.25|2089
1599719400000|2020-09-10 06:30:00|3343.75|3342.25|3337.75|3336.25|3343.75|3342.25|3337.75|3336.25|1672
1599719700000|2020-09-10 06:35:00|3337.25|3335.75|3333.75|3332.25|3337.25|3335.75|3333.75|3332.25|1558
1599720000000|2020-09-10 06:40:00|3334.75|3333.25|3331.75|3330.25|3334.75|3333.25|3331.75|3330.25|1489
1599720300000|2020-09-10 06:45:00|3332.75|3331.25|3333.75|3332.25|3335.75|3334.25|3331.75|3330.25|1465
1599720600000|2020-09-10 06:50:00|3334.75|3333.25|3336.75|3335.25|3336.75|3335.25|3333.75|3332.25|918
1599720900000|2020-09-10 06:55:00|3337.25|3335.75|3333.75|3332.25|3337.75|3336.25|3333.75|3332.25|2471
1599721200000|2020-09-10 07:00:00|3332.75|3331.25|3331.75|3330.25|3334.75|3333.25|3323.75|3322.25|14271
1599721500000|2020-09-10 07:05:00|3332.75|3331.25|3335.75|3334.25|3336.75|3335.25|3329.75|3328.25|19396
1599721800000|2020-09-10 07:10:00|3334.75|3333.25|3331.75|3330.25|3336.75|3335.25|3329.25|3327.75|7364
1599722100000|2020-09-10 07:15:00|3330.75|3329.25|3331.75|3330.25|3333.75|3332.25|3326.25|3324.75|16454
1599722400000|2020-09-10 07:20:00|3330.75|3329.25|3325.75|3324.25|3330.75|3329.25|3322.75|3321.25|6862
1599722700000|2020-09-10 07:25:00|3327.75|3326.25|3323.75|3322.25|3328.75|3327.25|3322.75|3321.25|5481
1599723000000|2020-09-10 07:30:00|3323.25|3321.75|3314.75|3313.25|3326.75|3325.25|3314.75|3313.25|8958
1599723300000|2020-09-10 07:35:00|3315.25|3313.75|3323.75|3322.25|3323.75|3322.25|3315.25|3313.75|7471
1599723600000|2020-09-10 07:40:00|3323.21|3321.71|3316.21|3314.71|3323.21|3321.71|3315.21|3313.71|17243
1599723900000|2020-09-10 07:45:00|3315.21|3313.71|3323.21|3321.71|3324.21|3322.71|3315.21|3313.71|4367
1599724200000|2020-09-10 07:50:00|3322.21|3320.71|3319.21|3317.71|3324.21|3322.71|3317.21|3315.71|16976
1599724500000|2020-09-10 07:55:00|3319.71|3318.21|3322.21|3320.71|3325.21|3323.71|3319.71|3318.21|3941
1599724800000|2020-09-10 08:00:00|3321.21|3319.71|3320.21|3318.71|3322.21|3320.71|3317.21|3315.71|5399
1599725100000|2020-09-10 08:05:00|3321.21|3319.71|3319.21|3317.71|3322.21|3320.71|3317.21|3315.71|10693
1599725400000|2020-09-10 08:10:00|3320.21|3318.71|3317.21|3315.71|3322.21|3320.71|3317.21|3315.71|8385
1599725700000|2020-09-10 08:15:00|3316.21|3314.71|3315.21|3313.71|3318.21|3316.71|3313.21|3311.71|4951
1599726000000|2020-09-10 08:20:00|3314.21|3312.71|3310.21|3308.71|3314.21|3312.71|3310.21|3308.71|11762
1599726300000|2020-09-10 08:25:00|3311.21|3309.71|3315.21|3313.71|3317.21|3315.71|3309.21|3307.71|5353
1599726600000|2020-09-10 08:30:00|3314.21|3312.71|3313.21|3311.71|3315.21|3313.71|3312.21|3310.71|7115
1599726900000|2020-09-10 08:35:00|3314.21|3312.71|3316.21|3314.71|3317.21|3315.71|3313.21|3311.71|14613
1599727200000|2020-09-10 08:40:00|3315.21|3313.71|3317.21|3315.71|3318.21|3316.71|3315.21|3313.71|9172
1599727500000|2020-09-10 08:45:00|3316.21|3314.71|3317.21|3315.71|3319.21|3317.71|3316.21|3314.71|2563
1599727800000|2020-09-10 08:50:00|3316.21|3314.71|3316.21|3314.71|3317.21|3315.71|3313.21|3311.71|4730
1599728100000|2020-09-10 08:55:00|3317.21|3315.71|3314.21|3312.71|3318.21|3316.71|3313.21|3311.71|4217
1599728400000|2020-09-10 09:00:00|3313.21|3311.71|3316.21|3314.71|3316.21|3314.71|3311.21|3309.71|12011
1599728700000|2020-09-10 09:05:00|3315.21|3313.71|3320.21|3318.71|3320.21|3318.71|3315.21|3313.71|3035
1599729000000|2020-09-10 09:10:00|3320.71|3319.21|3320.21|3318.71|3323.21|3321.71|3320.21|3318.71|2263
1599729300000|2020-09-10 09:15:00|3321.21|3319.71|3319.21|3317.71|3321.21|3319.71|3317.21|3315.71|2291
1599729600000|2020-09-10 09:20:00|3320.21|3318.71|3318.21|3316.71|3320.21|3318.71|3316.21|3314.71|12275
1599729900000|2020-09-10 09:25:00|3317.21|3315.71|3320.21|3318.71|3320.21|3318.71|3317.21|3315.71|1448
1599730200000|2020-09-10 09:30:00|3319.21|3317.71|3324.21|3322.71|3324.21|3322.71|3319.21|3317.71|2387
1599730500000|2020-09-10 09:35:00|3323.21|3321.71|3324.21|3322.71|3325.21|3323.71|3323.21|3321.71|3667
1599730800000|2020-09-10 09:40:00|3323.21|3321.71|3323.21|3321.71|3323.21|3321.71|3322.21|3320.71|1272
1599731100000|2020-09-10 09:45:00|3322.21|3320.71|3325.21|3323.71|3325.21|3323.71|3321.21|3319.71|4021
1599731400000|2020-09-10 09:50:00|3324.21|3322.71|3326.21|3324.71|3328.21|3326.71|3324.21|3322.71|4275
1599731700000|2020-09-10 09:55:00|3327.21|3325.71|3329.21|3327.71|3330.21|3328.71|3325.21|3323.71|30098
1599732000000|2020-09-10 10:00:00|3330.21|3328.71|3329.21|3327.71|3330.21|3328.71|3328.21|3326.71|11175
1599732300000|2020-09-10 10:05:00|3330.21|3328.71|3330.21|3328.71|3331.21|3329.71|3328.21|3326.71|5465
1599732600000|2020-09-10 10:10:00|3331.21|3329.71|3329.21|3327.71|3331.21|3329.71|3327.21|3325.71|46558
1599732900000|2020-09-10 10:15:00|3330.21|3328.71|3326.21|3324.71|3331.21|3329.71|3326.21|3324.71|3048
1599733200000|2020-09-10 10:20:00|3327.21|3325.71|3324.21|3322.71|3327.21|3325.71|3323.21|3321.71|4015
1599733500000|2020-09-10 10:25:00|3323.21|3321.71|3323.21|3321.71|3324.21|3322.71|3322.21|3320.71|2431
1599733800000|2020-09-10 10:30:00|3324.21|3322.71|3322.21|3320.71|3325.21|3323.71|3322.21|3320.71|2473
1599734100000|2020-09-10 10:35:00|3323.21|3321.71|3317.21|3315.71|3323.21|3321.71|3317.21|3315.71|9417
1599734400000|2020-09-10 10:40:00|3316.21|3314.71|3313.21|3311.71|3317.21|3315.71|3313.21|3311.71|9575
1599734700000|2020-09-10 10:45:00|3312.71|3311.21|3314.21|3312.71|3314.21|3312.71|3311.21|3309.71|3484
1599735000000|2020-09-10 10:50:00|3315.21|3313.71|3315.21|3313.71|3316.21|3314.71|3311.21|3309.71|6790
1599735300000|2020-09-10 10:55:00|3316.21|3314.71|3310.21|3308.71|3317.21|3315.71|3310.21|3308.71|5624
1599735600000|2020-09-10 11:00:00|3311.21|3309.71|3315.21|3313.71|3315.21|3313.71|3310.21|3308.71|10121
1599735900000|2020-09-10 11:05:00|3315.71|3314.21|3315.21|3313.71|3317.21|3315.71|3314.21|3312.71|5589
1599736200000|2020-09-10 11:10:00|3316.21|3314.71|3313.21|3311.71|3317.21|3315.71|3312.21|3310.71|6467
1599736500000|2020-09-10 11:15:00|3314.21|3312.71|3312.21|3310.71|3314.21|3312.71|3310.21|3308.71|10145
1599736800000|2020-09-10 11:20:00|3311.21|3309.71|3314.21|3312.71|3316.21|3314.71|3311.21|3309.71|2152
1599737100000|2020-09-10 11:25:00|3315.21|3313.71|3319.21|3317.71|3320.21|3318.71|3315.21|3313.71|4799
1599737400000|2020-09-10 11:30:00|3318.21|3316.71|3318.21|3316.71|3319.21|3317.71|3317.21|3315.71|3417
1599737700000|2020-09-10 11:35:00|3317.21|3315.71|3316.21|3314.71|3318.21|3316.71|3316.21|3314.71|1925
1599738000000|2020-09-10 11:40:00|3316.33|3314.83|3316.33|3314.83|3319.33|3317.83|3315.33|3313.83|1855
1599738300000|2020-09-10 11:45:00|3317.33|3315.83|3317.33|3315.83|3318.33|3316.83|3315.33|3313.83|3452
1599738600000|2020-09-10 11:50:00|3318.33|3316.83|3319.33|3317.83|3321.33|3319.83|3318.33|3316.83|2858
1599738900000|2020-09-10 11:55:00|3320.33|3318.83|3319.33|3317.83|3321.33|3319.83|3318.33|3316.83|3095
1599739200000|2020-09-10 12:00:00|3320.33|3318.83|3322.33|3320.83|3322.33|3320.83|3319.33|3317.83|2277
1599739500000|2020-09-10 12:05:00|3323.33|3321.83|3319.33|3317.83|3323.83|3322.33|3318.33|3316.83|7672
1599739800000|2020-09-10 12:10:00|3318.33|3316.83|3318.33|3316.83|3319.33|3317.83|3317.33|3315.83|3834
1599740100000|2020-09-10 12:15:00|3317.33|3315.83|3319.33|3317.83|3320.33|3318.83|3315.33|3313.83|3372
1599740400000|2020-09-10 12:20:00|3318.33|3316.83|3322.33|3320.83|3322.33|3320.83|3318.33|3316.83|2464
1599740700000|2020-09-10 12:25:00|3321.33|3319.83|3320.33|3318.83|3322.33|3320.83|3319.33|3317.83|1473
1599741000000|2020-09-10 12:30:00|3320.83|3319.33|3310.33|3308.83|3320.83|3319.33|3308.33|3306.83|9848
1599741300000|2020-09-10 12:35:00|3309.33|3307.83|3316.33|3314.83|3318.33|3316.83|3309.33|3307.83|9175
1599741600000|2020-09-10 12:40:00|3317.33|3315.83|3318.33|3316.83|3318.33|3316.83|3315.33|3313.83|4126
1599741900000|2020-09-10 12:45:00|3317.33|3315.83|3322.33|3320.83|3324.33|3322.83|3316.33|3314.83|4875
1599742200000|2020-09-10 12:50:00|3321.33|3319.83|3321.33|3319.83|3325.33|3323.83|3319.83|3318.33|8358
1599742500000|2020-09-10 12:55:00|3320.83|3319.33|3319.33|3317.83|3321.33|3319.83|3317.33|3315.83|5548
1599742800000|2020-09-10 13:00:00|3320.33|3318.83|3315.33|3313.83|3320.33|3318.83|3315.33|3313.83|3246
1599743100000|2020-09-10 13:05:00|3316.33|3314.83|3320.33|3318.83|3321.33|3319.83|3316.33|3314.83|3485
1599743400000|2020-09-10 13:10:00|3319.33|3317.83|3313.33|3311.83|3320.33|3318.83|3313.33|3311.83|6413
1599743700000|2020-09-10 13:15:00|3314.33|3312.83|3323.33|3321.83|3323.33|3321.83|3313.33|3311.83|4379
1599744000000|2020-09-10 13:20:00|3322.83|3321.33|3326.33|3324.83|3327.33|3325.83|3322.33|3320.83|5541
1599744300000|2020-09-10 13:25:00|3325.33|3323.83|3326.33|3324.83|3327.33|3325.83|3325.33|3323.83|5211
1599744600000|2020-09-10 13:30:00|3327.33|3325.83|3334.33|3332.83|3334.33|3332.83|3324.33|3322.83|10928
1599744900000|2020-09-10 13:35:00|3333.33|3331.83|3335.33|3333.83|3335.33|3333.83|3330.33|3328.83|12760
1599745200000|2020-09-10 13:40:00|3336.33|3334.83|3337.33|3335.83|3339.33|3337.83|3333.33|3331.83|8712
1599745500000|2020-09-10 13:45:00|3336.33|3334.83|3330.33|3328.83|3337.33|3335.83|3330.33|3328.83|6073
1599745800000|2020-09-10 13:50:00|3331.33|3329.83|3332.33|3330.83|3333.33|3331.83|3326.33|3324.83|7933
1599746100000|2020-09-10 13:55:00|3333.33|3331.83|3329.33|3327.83|3334.33|3332.83|3328.33|3326.83|6152
1599746400000|2020-09-10 14:00:00|3330.33|3328.83|3332.33|3330.83|3332.33|3330.83|3329.33|3327.83|6708
1599746700000|2020-09-10 14:05:00|3331.33|3329.83|3326.33|3324.83|3332.33|3330.83|3325.33|3323.83|8704
1599747000000|2020-09-10 14:10:00|3326.06|3324.56|3324.06|3322.56|3327.06|3325.56|3321.06|3319.56|13678
1599747300000|2020-09-10 14:15:00|3325.06|3323.56|3323.06|3321.56|3326.06|3324.56|3323.06|3321.56|6444
1599747600000|2020-09-10 14:20:00|3324.06|3322.56|3315.06|3313.56|3324.06|3322.56|3314.06|3312.56|14365
1599747900000|2020-09-10 14:25:00|3314.06|3312.56|3313.06|3311.56|3316.06|3314.56|3313.06|3311.56|19575
1599748200000|2020-09-10 14:30:00|3314.06|3312.56|3318.06|3316.56|3319.06|3317.56|3314.06|3312.56|10620
1599748500000|2020-09-10 14:35:00|3317.06|3315.56|3318.06|3316.56|3319.06|3317.56|3315.06|3313.56|10327
1599748800000|2020-09-10 14:40:00|3317.06|3315.56|3315.06|3313.56|3320.06|3318.56|3314.06|3312.56|19617
1599749100000|2020-09-10 14:45:00|3314.06|3312.56|3308.06|3306.56|3315.06|3313.56|3304.06|3302.56|24312
1599749400000|2020-09-10 14:50:00|3309.06|3307.56|3314.06|3312.56|3315.06|3313.56|3307.06|3305.56|15035
1599749700000|2020-09-10 14:55:00|3313.06|3311.56|3302.06|3300.56|3313.06|3311.56|3301.06|3299.56|15302
1599750000000|2020-09-10 15:00:00|3301.06|3299.56|3310.06|3308.56|3311.06|3309.56|3299.06|3297.56|12585
1599750300000|2020-09-10 15:05:00|3309.06|3307.56|3310.06|3308.56|3313.06|3311.56|3308.06|3306.56|5656
1599750600000|2020-09-10 15:10:00|3311.06|3309.56|3316.06|3314.56|3317.06|3315.56|3307.06|3305.56|8666
1599750900000|2020-09-10 15:15:00|3315.06|3313.56|3314.06|3312.56|3316.06|3314.56|3308.06|3306.56|15496
1599751200000|2020-09-10 15:20:00|3315.06|3313.56|3314.06|3312.56|3317.06|3315.56|3313.06|3311.56|13966
1599751500000|2020-09-10 15:25:00|3315.06|3313.56|3317.06|3315.56|3317.06|3315.56|3314.06|3312.56|24264
1599751800000|2020-09-10 15:30:00|3318.06|3316.56|3313.06|3311.56|3319.06|3317.56|3313.06|3311.56|31430
1599752100000|2020-09-10 15:35:00|3312.06|3310.56|3312.06|3310.56|3314.06|3312.56|3309.06|3307.56|18305
1599752400000|2020-09-10 15:40:00|3311.56|3310.06|3312.06|3310.56|3315.06|3313.56|3311.06|3309.56|6712
1599752700000|2020-09-10 15:45:00|3313.06|3311.56|3314.06|3312.56|3314.06|3312.56|3308.06|3306.56|4139
1599753000000|2020-09-10 15:50:00|3315.06|3313.56|3311.06|3309.56|3315.06|3313.56|3311.06|3309.56|7898
1599753300000|2020-09-10 15:55:00|3310.06|3308.56|3308.06|3306.56|3311.06|3309.56|3306.06|3304.56|3302
1599753600000|2020-09-10 16:00:00|3307.56|3306.06|3305.06|3303.56|3311.06|3309.56|3303.06|3301.56|6446
1599753900000|2020-09-10 16:05:00|3305.56|3304.06|3308.06|3306.56|3310.06|3308.56|3305.06|3303.56|6473
1599754200000|2020-09-10 16:10:00|3307.06|3305.56|3305.06|3303.56|3310.06|3308.56|3305.06|3303.56|1970
1599754500000|2020-09-10 16:15:00|3304.06|3302.56|3306.06|3304.56|3308.06|3306.56|3301.06|3299.56|2775
1599754800000|2020-09-10 16:20:00|3305.56|3304.06|3301.06|3299.56|3306.06|3304.56|3300.06|3298.56|3607
1599755100000|2020-09-10 16:25:00|3300.56|3299.06|3303.06|3301.56|3304.06|3302.56|3300.06|3298.56|2193
1599755400000|2020-09-10 16:30:00|3304.06|3302.56|3298.06|3296.56|3304.06|3302.56|3298.06|3296.56|5944
1599755700000|2020-09-10 16:35:00|3297.06|3295.56|3293.06|3291.56|3298.06|3296.56|3291.06|3289.56|8033
1599756000000|2020-09-10 16:40:00|3294.06|3292.56|3292.06|3290.56|3296.56|3295.06|3292.06|3290.56|3933
1599756300000|2020-09-10 16:45:00|3293.06|3291.56|3296.06|3294.56|3296.06|3294.56|3293.06|3291.56|4388
1599756600000|2020-09-10 16:50:00|3295.56|3294.06|3299.06|3297.56|3301.06|3299.56|3295.56|3294.06|3352
1599756900000|2020-09-10 16:55:00|3300.06|3298.56|3300.06|3298.56|3302.06|3300.56|3299.06|3297.56|1742
1599757200000|2020-09-10 17:00:00|3300.56|3299.06|3303.06|3301.56|3303.06|3301.56|3298.06|3296.56|1872
1599757500000|2020-09-10 17:05:00|3302.06|3300.56|3304.06|3302.56|3304.06|3302.56|3301.06|3299.56|2414
1599757800000|2020-09-10 17:10:00|3305.06|3303.56|3303.06|3301.56|3305.06|3303.56|3302.06|3300.56|915
1599758100000|2020-09-10 17:15:00|3303.56|3302.06|3308.06|3306.56|3308.06|3306.56|3303.06|3301.56|867
1599758400000|2020-09-10 17:20:00|3307.56|3306.06|3305.06|3303.56|3308.06|3306.56|3305.06|3303.56|702
1599758700000|2020-09-10 17:25:00|3305.56|3304.06|3302.06|3300.56|3306.56|3305.06|3301.06|3299.56|2079
1599759000000|2020-09-10 17:30:00|3302.56|3301.06|3303.06|3301.56|3306.06|3304.56|3302.06|3300.56|1647
1599759300000|2020-09-10 17:35:00|3303.56|3302.06|3301.06|3299.56|3305.06|3303.56|3301.06|3299.56|1191
1599759600000|2020-09-10 17:40:00|3300.56|3299.06|3299.06|3297.56|3301.06|3299.56|3299.06|3297.56|2454
1599759900000|2020-09-10 17:45:00|3300.06|3298.56|3300.56|3299.06|3302.06|3300.56|3299.06|3297.56|951
1599760200000|2020-09-10 17:50:00|3300.06|3298.56|3297.06|3295.56|3301.06|3299.56|3297.06|3295.56|1139
1599760500000|2020-09-10 17:55:00|3298.06|3296.56|3297.06|3295.56|3299.06|3297.56|3296.06|3294.56|1733
1599760800000|2020-09-10 18:00:00|3296.06|3294.56|3301.06|3299.56|3301.06|3299.56|3295.06|3293.56|898
1599761100000|2020-09-10 18:05:00|3300.06|3298.56|3298.06|3296.56|3301.06|3299.56|3297.06|3295.56|637
1599761400000|2020-09-10 18:10:00|3298.56|3297.06|3295.06|3293.56|3299.06|3297.56|3295.06|3293.56|654
1599761700000|2020-09-10 18:15:00|3296.06|3294.56|3292.06|3290.56|3296.06|3294.56|3290.06|3288.56|5413
1599762000000|2020-09-10 18:20:00|3293.06|3291.56|3290.06|3288.56|3294.06|3292.56|3290.06|3288.56|3979
1599762300000|2020-09-10 18:25:00|3290.56|3289.06|3285.06|3283.56|3294.06|3292.56|3285.06|3283.56|6287
1599762600000|2020-09-10 18:30:00|3286.06|3284.56|3291.06|3289.56|3293.06|3291.56|3284.06|3282.56|4143
1599762900000|2020-09-10 18:35:00|3290.06|3288.56|3295.06|3293.56|3295.06|3293.56|3289.06|3287.56|1648
1599763200000|2020-09-10 18:40:00|3294.06|3292.56|3287.06|3285.56|3294.06|3292.56|3287.06|3285.56|1824
1599763500000|2020-09-10 18:45:00|3288.06|3286.56|3294.06|3292.56|3295.06|3293.56|3287.06|3285.56|2637
1599763800000|2020-09-10 18:50:00|3293.56|3292.06|3293.06|3291.56|3297.06|3295.56|3292.06|3290.56|3269
1599764100000|2020-09-10 18:55:00|3293.56|3292.06|3298.06|3296.56|3299.06|3297.56|3292.06|3290.56|1465
1599764400000|2020-09-10 19:00:00|3297.06|3295.56|3292.56|3291.06|3297.06|3295.56|3292.06|3290.56|1327
1599764700000|2020-09-10 19:05:00|3293.06|3291.56|3289.06|3287.56|3295.06|3293.56|3288.06|3286.56|3100
1599765000000|2020-09-10 19:10:00|3290.06|3288.56|3289.06|3287.56|3292.06|3290.56|3286.56|3285.06|4610
1599765300000|2020-09-10 19:15:00|3288.06|3286.56|3285.06|3283.56|3290.06|3288.56|3284.06|3282.56|1767
1599765600000|2020-09-10 19:20:00|3285.56|3284.06|3286.06|3284.56|3289.06|3287.56|3283.06|3281.56|3657
1599765900000|2020-09-10 19:25:00|3285.06|3283.56|3290.06|3288.56|3291.06|3289.56|3284.06|3282.56|3051
1599766200000|2020-09-10 19:30:00|3289.06|3287.56|3291.06|3289.56|3293.06|3291.56|3287.56|3286.06|3466
1599766500000|2020-09-10 19:35:00|3290.06|3288.56|3293.06|3291.56|3293.06|3291.56|3287.06|3285.56|2319
1599766800000|2020-09-10 19:40:00|3292.06|3290.56|3294.06|3292.56|3296.06|3294.56|3290.06|3288.56|2425
1599767100000|2020-09-10 19:45:00|3293.06|3291.56|3286.06|3284.56|3294.06|3292.56|3284.06|3282.56|3627
1599767400000|2020-09-10 19:50:00|3285.06|3283.56|3290.06|3288.56|3291.06|3289.56|3284.06|3282.56|3147
1599767700000|2020-09-10 19:55:00|3289.06|3287.56|3285.06|3283.56|3292.06|3290.56|3284.06|3282.56|5181
1599768000000|2020-09-10 20:00:00|3288.31|3285.31|3288.51|3285.51|3293.21|3290.21|3284.61|3281.61|183
1599768300000|2020-09-10 20:05:00|3288.31|3285.31|3290.91|3287.91|3295.21|3292.21|3287.81|3284.81|0
1599768600000|2020-09-10 20:10:00|3291.11|3288.11|3290.41|3287.41|3295.21|3292.21|3289.51|3286.51|0
1599768900000|2020-09-10 20:15:00|3290.61|3287.61|3289.81|3286.81|3291.01|3288.01|3289.61|3286.61|0
1599769200000|2020-09-10 20:20:00|3288.61|3285.61|3289.21|3286.21|3289.81|3286.81|3288.61|3285.61|0
1599769500000|2020-09-10 20:25:00|3289.01|3286.01|3289.01|3286.01|3289.41|3286.41|3288.91|3285.91|0
1599769800000|2020-09-10 20:30:00|3290.41|3287.41|3297.31|3294.31|3297.51|3294.51|3289.91|3286.91|0
1599770100000|2020-09-10 20:35:00|3297.51|3294.51|3292.11|3289.11|3297.51|3294.51|3291.81|3288.81|0
1599770400000|2020-09-10 20:40:00|3291.81|3288.81|3291.11|3288.11|3292.81|3289.81|3289.61|3286.61|0
1599770700000|2020-09-10 20:45:00|3290.91|3287.91|3291.11|3288.11|3291.81|3288.81|3290.61|3287.61|0
1599771000000|2020-09-10 20:50:00|3291.31|3288.31|3290.61|3287.61|3291.31|3288.31|3290.41|3287.41|0
1599771300000|2020-09-10 20:55:00|3290.91|3287.91|3291.91|3288.91|3292.11|3289.11|3290.61|3287.61|0
1599771600000|2020-09-10 21:00:00|3292.01|3289.01|3292.11|3289.11|3292.51|3289.51|3291.51|3288.51|0
1599771900000|2020-09-10 21:05:00|3291.91|3288.91|3290.71|3287.71|3292.01|3289.01|3290.61|3287.61|0
1599772200000|2020-09-10 21:10:00|3290.61|3287.61|3290.21|3287.21|3290.71|3287.71|3290.01|3287.01|0
1599772500000|2020-09-10 21:15:00|3290.41|3287.41|3291.01|3288.01|3291.71|3288.71|3290.31|3287.31|0
1599772800000|2020-09-10 21:20:00|3291.11|3288.11|3291.11|3288.11|3291.51|3288.51|3290.91|3287.91|0
1599773100000|2020-09-10 21:25:00|3290.41|3287.41|3291.01|3288.01|3291.11|3288.11|3290.41|3287.41|0
1599773400000|2020-09-10 21:30:00|3291.11|3288.11|3291.01|3288.01|3291.21|3288.21|3290.61|3287.61|0
1599773700000|2020-09-10 21:35:00|3290.91|3287.91|3291.61|3288.61|3291.81|3288.81|3290.91|3287.91|0
1599774000000|2020-09-10 21:40:00|3292.01|3289.01|3291.31|3288.31|3292.01|3289.01|3291.31|3288.31|0
1599774300000|2020-09-10 21:45:00|3291.21|3288.21|3292.11|3289.11|3292.11|3289.11|3291.01|3288.01|0
1599774600000|2020-09-10 21:50:00|3292.01|3289.01|3292.11|3289.11|3292.21|3289.21|3291.81|3288.81|0
1599774900000|2020-09-10 21:55:00|3292.21|3289.21|3292.31|3289.31|3293.61|3290.61|3292.11|3289.11|0
1599775200000|2020-09-10 22:00:00|3294.31|3291.31|3296.61|3293.61|3301.21|3298.21|3294.31|3291.31|0
1599775500000|2020-09-10 22:05:00|3296.91|3293.91|3297.71|3294.71|3300.11|3297.11|3296.91|3293.91|0
1599775800000|2020-09-10 22:10:00|3297.91|3294.91|3298.11|3295.11|3298.51|3295.51|3295.41|3292.41|0
1599776100000|2020-09-10 22:15:00|3298.91|3295.91|3299.61|3296.61|3299.81|3296.81|3298.11|3295.11|0
1599776400000|2020-09-10 22:20:00|3299.81|3296.81|3297.31|3294.31|3299.81|3296.81|3295.21|3292.21|0
1599776700000|2020-09-10 22:25:00|3297.11|3294.11|3298.41|3295.41|3298.61|3295.61|3295.41|3292.41|0
1599777000000|2020-09-10 22:30:00|3298.51|3295.51|3299.41|3296.41|3299.81|3296.81|3298.11|3295.11|0
1599777300000|2020-09-10 22:35:00|3299.21|3296.21|3299.61|3296.61|3300.31|3297.31|3299.11|3296.11|0
1599777600000|2020-09-10 22:40:00|3299.71|3296.71|3299.41|3296.41|3300.11|3297.11|3297.11|3294.11|0
1599777900000|2020-09-10 22:45:00|3299.21|3296.21|3299.81|3296.81|3301.11|3298.11|3299.01|3296.01|0
1599778200000|2020-09-10 22:50:00|3299.71|3296.71|3301.61|3298.61|3302.11|3299.11|3299.61|3296.61|0
1599778500000|2020-09-10 22:55:00|3301.41|3298.41|3298.41|3295.41|3301.61|3298.61|3297.71|3294.71|0
1599778800000|2020-09-10 23:00:00|3298.61|3295.61|3299.11|3296.11|3300.31|3297.31|3296.91|3293.91|0
1599779100000|2020-09-10 23:05:00|3299.41|3296.41|3300.31|3297.31|3300.91|3297.91|3299.21|3296.21|0
1599779400000|2020-09-10 23:10:00|3300.51|3297.51|3301.61|3298.61|3302.11|3299.11|3299.81|3296.81|0
1599779700000|2020-09-10 23:15:00|3301.81|3298.81|3300.31|3297.31|3302.31|3299.31|3299.61|3296.61|0
1599780000000|2020-09-10 23:20:00|3300.21|3297.21|3300.31|3297.31|3300.81|3297.81|3299.01|3296.01|0
1599780300000|2020-09-10 23:25:00|3300.11|3297.11|3300.81|3297.81|3301.31|3298.31|3298.91|3295.91|0
1599780600000|2020-09-10 23:30:00|3300.61|3297.61|3302.11|3299.11|3303.01|3300.01|3300.61|3297.61|0
1599780900000|2020-09-10 23:35:00|3302.31|3299.31|3300.81|3297.81|3303.01|3300.01|3300.71|3297.71|0
1599781200000|2020-09-10 23:40:00|3300.71|3297.71|3300.31|3297.31|3300.81|3297.81|3299.61|3296.61|0
1599781500000|2020-09-10 23:45:00|3300.21|3297.21|3298.41|3295.41|3300.21|3297.21|3298.11|3295.11|0
1599781800000|2020-09-10 23:50:00|3298.61|3295.61|3298.11|3295.11|3300.61|3297.61|3298.11|3295.11|0
1599782100000|2020-09-10 23:55:00|3297.91|3294.91|3297.01|3294.01|3298.41|3295.41|3297.01|3294.01|0
1599782400000|2020-09-11 00:00:00|3296.91|3293.91|3295.21|3292.21|3300.31|3297.31|3293.41|3290.41|0
1599782700000|2020-09-11 00:05:00|3294.91|3291.91|3294.91|3291.91|3297.41|3294.41|3293.71|3290.71|0
1599783000000|2020-09-11 00:10:00|3294.71|3291.71|3297.41|3294.41|3297.41|3294.41|3294.01|3291.01|0
1599783300000|2020-09-11 00:15:00|3297.21|3294.21|3304.31|3302.31|3304.31|3302.31|3296.31|3294.21|1898
1599783600000|2020-09-11 00:20:00|3304.81|3302.81|3304.31|3302.31|3306.31|3304.31|3304.31|3302.31|571
1599783900000|2020-09-11 00:25:00|3304.81|3302.81|3303.31|3301.31|3305.31|3303.31|3302.31|3300.31|461
1599784200000|2020-09-11 00:30:00|3302.31|3300.31|3304.31|3302.31|3304.31|3302.31|3302.31|3300.31|354
1599784500000|2020-09-11 00:35:00|3303.31|3301.31|3301.31|3299.31|3303.31|3301.31|3300.81|3298.81|847
1599784800000|2020-09-11 00:40:00|3302.31|3300.31|3299.81|3297.81|3302.31|3300.31|3299.31|3297.31|570
1599785100000|2020-09-11 00:45:00|3299.31|3297.31|3301.31|3299.31|3302.31|3300.31|3299.31|3297.31|247
1599785400000|2020-09-11 00:50:00|3302.31|3300.31|3301.31|3299.31|3302.31|3300.31|3300.31|3298.31|237
1599785700000|2020-09-11 00:55:00|3300.81|3298.81|3302.31|3300.31|3303.31|3301.31|3300.31|3298.31|211
1599786000000|2020-09-11 01:00:00|3302.81|3300.81|3307.81|3305.81|3307.81|3305.81|3302.31|3300.31|433
1599786300000|2020-09-11 01:05:00|3308.31|3306.31|3306.31|3304.31|3308.31|3306.31|3305.31|3303.31|521
1599786600000|2020-09-11 01:10:00|3305.81|3303.81|3309.31|3307.31|3309.31|3307.31|3305.81|3303.81|475
1599786900000|2020-09-11 01:15:00|3309.81|3307.81|3307.31|3305.31|3310.31|3308.31|3307.31|3305.31|446
1599787200000|2020-09-11 01:20:00|3308.31|3306.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|384
1599787500000|2020-09-11 01:25:00|3308.81|3306.81|3308.31|3306.31|3309.31|3307.31|3307.31|3305.31|287
1599787800000|2020-09-11 01:30:00|3307.81|3305.81|3309.31|3307.31|3309.31|3307.31|3305.31|3303.31|310
1599788100000|2020-09-11 01:35:00|3310.31|3308.31|3306.31|3304.31|3310.31|3308.31|3305.31|3303.31|266
1599788400000|2020-09-11 01:40:00|3305.31|3303.31|3302.81|3300.81|3307.31|3305.31|3302.81|3300.81|210
1599788700000|2020-09-11 01:45:00|3302.31|3300.31|3302.31|3300.31|3302.81|3300.81|3300.31|3298.31|437
1599789000000|2020-09-11 01:50:00|3301.81|3299.81|3303.81|3301.81|3304.31|3302.31|3301.31|3299.31|393
1599789300000|2020-09-11 01:55:00|3304.31|3302.31|3306.31|3304.31|3307.31|3305.31|3303.31|3301.31|393
1599789600000|2020-09-11 02:00:00|3306.81|3304.81|3306.31|3304.31|3307.31|3305.31|3305.31|3303.31|173
1599789900000|2020-09-11 02:05:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3306.81|3304.81|257
1599790200000|2020-09-11 02:10:00|3307.81|3305.81|3308.31|3306.31|3309.31|3307.31|3307.31|3305.31|177
1599790500000|2020-09-11 02:15:00|3306.31|3304.31|3308.31|3306.31|3308.31|3306.31|3306.31|3304.31|355
1599790800000|2020-09-11 02:20:00|3307.31|3305.31|3306.31|3304.31|3308.31|3306.31|3306.31|3304.31|123
1599791100000|2020-09-11 02:25:00|3306.81|3304.81|3306.31|3304.31|3308.31|3306.31|3306.31|3304.31|254
1599791400000|2020-09-11 02:30:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|93
1599791700000|2020-09-11 02:35:00|3309.31|3307.31|3306.31|3304.31|3309.31|3307.31|3305.31|3303.31|167
1599792000000|2020-09-11 02:40:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|76
1599792300000|2020-09-11 02:45:00|3307.31|3305.31|3306.31|3304.31|3307.31|3305.31|3305.31|3303.31|96
1599792600000|2020-09-11 02:50:00|3307.31|3305.31|3304.31|3302.31|3307.31|3305.31|3304.31|3302.31|230
1599792900000|2020-09-11 02:55:00|3304.81|3302.81|3305.31|3303.31|3305.31|3303.31|3303.31|3301.31|97
1599793200000|2020-09-11 03:00:00|3304.31|3302.31|3305.31|3303.31|3306.31|3304.31|3304.31|3302.31|261
1599793500000|2020-09-11 03:05:00|3304.31|3302.31|3305.31|3303.31|3305.31|3303.31|3303.31|3301.31|122
1599793800000|2020-09-11 03:10:00|3306.31|3304.31|3304.31|3302.31|3306.31|3304.31|3304.31|3302.31|134
1599794100000|2020-09-11 03:15:00|3303.81|3301.81|3303.31|3301.31|3304.31|3302.31|3303.31|3301.31|48
1599794400000|2020-09-11 03:20:00|3303.81|3301.81|3304.31|3302.31|3305.31|3303.31|3303.31|3301.31|96
1599794700000|2020-09-11 03:25:00|3303.81|3301.81|3303.31|3301.31|3304.31|3302.31|3303.31|3301.31|87
1599795000000|2020-09-11 03:30:00|3302.31|3300.31|3304.31|3302.31|3304.31|3302.31|3302.31|3300.31|239
1599795300000|2020-09-11 03:35:00|3303.81|3301.81|3305.31|3303.31|3306.31|3304.31|3303.81|3301.81|60
1599795600000|2020-09-11 03:40:00|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|99
1599795900000|2020-09-11 03:45:00|3305.31|3303.31|3306.31|3304.31|3306.31|3304.31|3305.31|3303.31|126
1599796200000|2020-09-11 03:50:00|3305.81|3303.81|3306.31|3304.31|3306.31|3304.31|3305.81|3303.81|13
1599796500000|2020-09-11 03:55:00|3305.81|3303.81|3306.31|3304.31|3306.31|3304.31|3304.31|3302.31|121
1599796800000|2020-09-11 04:00:00|3305.81|3303.81|3307.31|3305.31|3307.31|3305.31|3305.31|3303.31|84
1599797100000|2020-09-11 04:05:00|3306.31|3304.31|3307.31|3305.31|3307.31|3305.31|3306.31|3304.31|67
1599797400000|2020-09-11 04:10:00|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|3305.31|3303.31|44
1599797700000|2020-09-11 04:15:00|3306.81|3304.81|3307.31|3305.31|3307.31|3305.31|3306.31|3304.31|45
1599798000000|2020-09-11 04:20:00|3308.31|3306.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|104
1599798300000|2020-09-11 04:25:00|3309.31|3307.31|3310.31|3308.31|3311.31|3309.31|3309.31|3307.31|210
1599798600000|2020-09-11 04:30:00|3311.31|3309.31|3309.31|3307.31|3311.31|3309.31|3308.31|3306.31|132
1599798900000|2020-09-11 04:35:00|3308.31|3306.31|3309.31|3307.31|3309.31|3307.31|3308.31|3306.31|67
1599799200000|2020-09-11 04:40:00|3310.31|3308.31|3310.31|3308.31|3311.31|3309.31|3309.31|3307.31|207
1599799500000|2020-09-11 04:45:00|3311.31|3309.31|3310.31|3308.31|3312.31|3310.31|3310.31|3308.31|663
1599799800000|2020-09-11 04:50:00|3309.31|3307.31|3310.31|3308.31|3310.31|3308.31|3309.31|3307.31|108
1599800100000|2020-09-11 04:55:00|3309.81|3307.81|3309.31|3307.31|3309.81|3307.81|3308.81|3306.81|162
1599800400000|2020-09-11 05:00:00|3308.31|3306.31|3310.31|3308.31|3310.31|3308.31|3308.31|3306.31|162
1599800700000|2020-09-11 05:05:00|3310.81|3308.81|3310.31|3308.31|3311.31|3309.31|3310.31|3308.31|149
1599801000000|2020-09-11 05:10:00|3311.31|3309.31|3310.31|3308.31|3312.31|3310.31|3310.31|3308.31|116
1599801300000|2020-09-11 05:15:00|3311.31|3309.31|3311.31|3309.31|3312.31|3310.31|3310.31|3308.31|418
1599801600000|2020-09-11 05:20:00|3310.81|3308.81|3311.31|3309.31|3311.31|3309.31|3310.31|3308.31|245
1599801900000|2020-09-11 05:25:00|3311.81|3309.81|3312.31|3310.31|3313.31|3311.31|3310.81|3308.81|553
1599802200000|2020-09-11 05:30:00|3313.31|3311.31|3314.31|3312.31|3314.31|3312.31|3311.31|3309.31|454
1599802500000|2020-09-11 05:35:00|3314.81|3312.81|3314.31|3312.31|3316.31|3314.31|3313.31|3311.31|497
1599802800000|2020-09-11 05:40:00|3314.81|3312.81|3315.31|3313.31|3315.31|3313.31|3313.81|3311.81|96
1599803100000|2020-09-11 05:45:00|3314.81|3312.81|3314.31|3312.31|3315.31|3313.31|3313.31|3311.31|450
1599803400000|2020-09-11 05:50:00|3313.31|3311.31|3313.31|3311.31|3315.31|3313.31|3313.31|3311.31|517
1599803700000|2020-09-11 05:55:00|3314.31|3312.31|3314.31|3312.31|3314.81|3312.81|3314.31|3312.31|323
1599804000000|2020-09-11 06:00:00|3314.06|3312.56|3309.06|3307.56|3314.06|3312.56|3308.06|3306.56|2612
1599804300000|2020-09-11 06:05:00|3308.06|3306.56|3310.06|3308.56|3310.06|3308.56|3307.06|3305.56|1173
1599804600000|2020-09-11 06:10:00|3311.06|3309.56|3309.06|3307.56|3312.06|3310.56|3308.06|3306.56|2538
1599804900000|2020-09-11 06:15:00|3308.06|3306.56|3308.06|3306.56|3310.06|3308.56|3308.06|3306.56|499
1599805200000|2020-09-11 06:20:00|3308.56|3307.06|3307.06|3305.56|3309.06|3307.56|3305.06|3303.56|1437
1599805500000|2020-09-11 06:25:00|3308.06|3306.56|3307.06|3305.56|3310.06|3308.56|3306.06|3304.56|1495
1599805800000|2020-09-11 06:30:00|3308.06|3306.56|3308.06|3306.56|3309.06|3307.56|3308.06|3306.56|594
1599806100000|2020-09-11 06:35:00|3307.06|3305.56|3307.06|3305.56|3308.06|3306.56|3305.06|3303.56|1475
1599806400000|2020-09-11 06:40:00|3306.56|3305.06|3305.06|3303.56|3307.06|3305.56|3303.06|3301.56|1871
1599806700000|2020-09-11 06:45:00|3304.06|3302.56|3303.06|3301.56|3306.06|3304.56|3303.06|3301.56|2627
1599807000000|2020-09-11 06:50:00|3304.06|3302.56|3306.06|3304.56|3306.06|3304.56|3304.06|3302.56|1019
1599807300000|2020-09-11 06:55:00|3305.06|3303.56|3309.06|3307.56|3309.06|3307.56|3304.06|3302.56|2286
1599807600000|2020-09-11 07:00:00|3310.06|3308.56|3306.06|3304.56|3312.06|3310.56|3302.06|3300.56|12004
1599807900000|2020-09-11 07:05:00|3305.06|3303.56|3307.06|3305.56|3311.06|3309.56|3304.06|3302.56|8850
1599808200000|2020-09-11 07:10:00|3308.06|3306.56|3305.06|3303.56|3308.06|3306.56|3303.06|3301.56|7339
1599808500000|2020-09-11 07:15:00|3306.06|3304.56|3313.06|3311.56|3313.06|3311.56|3303.06|3301.56|5464
1599808800000|2020-09-11 07:20:00|3312.06|3310.56|3323.06|3321.56|3325.06|3323.56|3312.06|3310.56|23325
1599809100000|2020-09-11 07:25:00|3322.06|3320.56|3321.06|3319.56|3326.06|3324.56|3321.06|3319.56|8620
1599809400000|2020-09-11 07:30:00|3322.06|3320.56|3314.06|3312.56|3322.06|3320.56|3313.06|3311.56|5163
1599809700000|2020-09-11 07:35:00|3313.06|3311.56|3307.06|3305.56|3314.06|3312.56|3307.06|3305.56|6657
1599810000000|2020-09-11 07:40:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3302.17|3300.67|7181
1599810300000|2020-09-11 07:45:00|3305.17|3303.67|3302.17|3300.67|3309.17|3307.67|3301.17|3299.67|4600
1599810600000|2020-09-11 07:50:00|3301.17|3299.67|3309.17|3307.67|3310.17|3308.67|3300.17|3298.67|4412
1599810900000|2020-09-11 07:55:00|3308.17|3306.67|3307.17|3305.67|3310.17|3308.67|3306.17|3304.67|7271
1599811200000|2020-09-11 08:00:00|3308.17|3306.67|3310.17|3308.67|3310.17|3308.67|3307.17|3305.67|5983
1599811500000|2020-09-11 08:05:00|3311.17|3309.67|3311.17|3309.67|3312.17|3310.67|3305.17|3303.67|18757
1599811800000|2020-09-11 08:10:00|3312.17|3310.67|3313.17|3311.67|3314.17|3312.67|3310.17|3308.67|8354
1599812100000|2020-09-11 08:15:00|3312.17|3310.67|3316.17|3314.67|3316.17|3314.67|3312.17|3310.67|4156
1599812400000|2020-09-11 08:20:00|3317.17|3315.67|3314.17|3312.67|3317.17|3315.67|3313.17|3311.67|3491
1599812700000|2020-09-11 08:25:00|3315.17|3313.67|3312.17|3310.67|3317.17|3315.67|3310.17|3308.67|4526
1599813000000|2020-09-11 08:30:00|3313.17|3311.67|3311.17|3309.67|3313.17|3311.67|3308.17|3306.67|3183
1599813300000|2020-09-11 08:35:00|3312.17|3310.67|3310.17|3308.67|3314.17|3312.67|3310.17|3308.67|3873
1599813600000|2020-09-11 08:40:00|3309.67|3308.17|3309.17|3307.67|3313.17|3311.67|3309.17|3307.67|4100
1599813900000|2020-09-11 08:45:00|3308.17|3306.67|3305.17|3303.67|3310.17|3308.67|3303.17|3301.67|14508
1599814200000|2020-09-11 08:50:00|3304.17|3302.67|3304.17|3302.67|3306.17|3304.67|3303.17|3301.67|12793
1599814500000|2020-09-11 08:55:00|3303.17|3301.67|3301.17|3299.67|3303.17|3301.67|3297.17|3295.67|5169
1599814800000|2020-09-11 09:00:00|3300.67|3299.17|3301.17|3299.67|3302.17|3300.67|3299.17|3297.67|4621
1599815100000|2020-09-11 09:05:00|3301.67|3300.17|3305.17|3303.67|3305.17|3303.67|3301.17|3299.67|3829
1599815400000|2020-09-11 09:10:00|3304.17|3302.67|3306.17|3304.67|3306.17|3304.67|3302.17|3300.67|7613
1599815700000|2020-09-11 09:15:00|3305.17|3303.67|3306.17|3304.67|3306.17|3304.67|3303.17|3301.67|5657
1599816000000|2020-09-11 09:20:00|3305.17|3303.67|3306.17|3304.67|3307.17|3305.67|3304.17|3302.67|2633
1599816300000|2020-09-11 09:25:00|3307.17|3305.67|3307.17|3305.67|3308.17|3306.67|3306.17|3304.67|10015
1599816600000|2020-09-11 09:30:00|3307.67|3306.17|3305.17|3303.67|3308.17|3306.67|3304.17|3302.67|7388
1599816900000|2020-09-11 09:35:00|3306.17|3304.67|3306.17|3304.67|3308.17|3306.67|3305.17|3303.67|10075
1599817200000|2020-09-11 09:40:00|3307.17|3305.67|3304.17|3302.67|3307.17|3305.67|3304.17|3302.67|3119
1599817500000|2020-09-11 09:45:00|3305.17|3303.67|3304.17|3302.67|3306.17|3304.67|3304.17|3302.67|5782
1599817800000|2020-09-11 09:50:00|3303.67|3302.17|3304.17|3302.67|3306.17|3304.67|3303.17|3301.67|5572
1599818100000|2020-09-11 09:55:00|3304.67|3303.17|3305.17|3303.67|3306.17|3304.67|3303.17|3301.67|10320
1599818400000|2020-09-11 10:00:00|3306.17|3304.67|3303.17|3301.67|3307.17|3305.67|3302.17|3300.67|6559
1599818700000|2020-09-11 10:05:00|3302.17|3300.67|3301.17|3299.67|3305.17|3303.67|3301.17|3299.67|5357
1599819000000|2020-09-11 10:10:00|3300.17|3298.67|3295.17|3293.67|3301.17|3299.67|3295.17|3293.67|9822
1599819300000|2020-09-11 10:15:00|3294.17|3292.67|3294.17|3292.67|3295.17|3293.67|3293.17|3291.67|15055
1599819600000|2020-09-11 10:20:00|3295.17|3293.67|3300.17|3298.67|3300.17|3298.67|3295.17|3293.67|11378
1599819900000|2020-09-11 10:25:00|3301.17|3299.67|3304.17|3302.67|3304.17|3302.67|3301.17|3299.67|6916
1599820200000|2020-09-11 10:30:00|3305.17|3303.67|3311.17|3309.67|3311.17|3309.67|3304.17|3302.67|7350
1599820500000|2020-09-11 10:35:00|3310.17|3308.67|3312.17|3310.67|3312.17|3310.67|3309.17|3307.67|5978
1599820800000|2020-09-11 10:40:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3310.17|3308.67|7924
1599821100000|2020-09-11 10:45:00|3314.17|3312.67|3311.17|3309.67|3315.17|3313.67|3309.17|3307.67|40963
1599821400000|2020-09-11 10:50:00|3312.17|3310.67|3311.17|3309.67|3312.17|3310.67|3310.17|3308.67|6196
1599821700000|2020-09-11 10:55:00|3310.67|3309.17|3312.17|3310.67|3312.17|3310.67|3310.17|3308.67|3072
1599822000000|2020-09-11 11:00:00|3313.17|3311.67|3310.17|3308.67|3314.17|3312.67|3310.17|3308.67|9878
1599822300000|2020-09-11 11:05:00|3311.17|3309.67|3313.17|3311.67|3314.17|3312.67|3309.17|3307.67|5377
1599822600000|2020-09-11 11:10:00|3314.17|3312.67|3317.17|3315.67|3318.17|3316.67|3314.17|3312.67|6432
1599822900000|2020-09-11 11:15:00|3316.17|3314.67|3316.17|3314.67|3317.17|3315.67|3315.17|3313.67|7061
1599823200000|2020-09-11 11:20:00|3315.17|3313.67|3313.17|3311.67|3317.17|3315.67|3313.17|3311.67|9768
1599823500000|2020-09-11 11:25:00|3312.17|3310.67|3312.17|3310.67|3313.17|3311.67|3310.17|3308.67|5551
1599823800000|2020-09-11 11:30:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3311.17|3309.67|7910
1599824100000|2020-09-11 11:35:00|3312.17|3310.67|3317.17|3315.67|3317.17|3315.67|3312.17|3310.67|6489
1599824400000|2020-09-11 11:40:00|3316.64|3315.14|3317.64|3316.14|3317.64|3316.14|3313.64|3312.14|6086
1599824700000|2020-09-11 11:45:00|3318.64|3317.14|3319.64|3318.14|3320.64|3319.14|3317.64|3316.14|6800
1599825000000|2020-09-11 11:50:00|3318.64|3317.14|3316.64|3315.14|3318.64|3317.14|3309.64|3308.14|16466
1599825300000|2020-09-11 11:55:00|3317.64|3316.14|3315.64|3314.14|3319.64|3318.14|3315.64|3314.14|10563
1599825600000|2020-09-11 12:00:00|3314.64|3313.14|3313.64|3312.14|3317.64|3316.14|3312.64|3311.14|7213
1599825900000|2020-09-11 12:05:00|3314.64|3313.14|3316.64|3315.14|3317.64|3316.14|3314.64|3313.14|4739
1599826200000|2020-09-11 12:10:00|3317.64|3316.14|3319.64|3318.14|3319.64|3318.14|3314.64|3313.14|5213
1599826500000|2020-09-11 12:15:00|3318.64|3317.14|3317.64|3316.14|3320.64|3319.14|3317.64|3316.14|5375
1599826800000|2020-09-11 12:20:00|3318.64|3317.14|3316.64|3315.14|3319.64|3318.14|3315.64|3314.14|7454
1599827100000|2020-09-11 12:25:00|3317.64|3316.14|3314.64|3313.14|3317.64|3316.14|3314.14|3312.64|5690
1599827400000|2020-09-11 12:30:00|3314.14|3312.64|3310.64|3309.14|3315.64|3314.14|3310.64|3309.14|4877
1599827700000|2020-09-11 12:35:00|3311.64|3310.14|3314.64|3313.14|3314.64|3313.14|3308.64|3307.14|3804
1599828000000|2020-09-11 12:40:00|3313.64|3312.14|3314.64|3313.14|3314.64|3313.14|3311.64|3310.14|5775
1599828300000|2020-09-11 12:45:00|3315.64|3314.14|3311.64|3310.14|3315.64|3314.14|3311.64|3310.14|1570
1599828600000|2020-09-11 12:50:00|3312.64|3311.14|3313.64|3312.14|3314.64|3313.14|3311.64|3310.14|7715
1599828900000|2020-09-11 12:55:00|3312.64|3311.14|3311.64|3310.14|3313.64|3312.14|3311.64|3310.14|6910
1599829200000|2020-09-11 13:00:00|3312.64|3311.14|3308.64|3307.14|3313.64|3312.14|3308.64|3307.14|5790
1599829500000|2020-09-11 13:05:00|3309.64|3308.14|3308.64|3307.14|3309.64|3308.14|3307.64|3306.14|3104
1599829800000|2020-09-11 13:10:00|3307.64|3306.14|3310.64|3309.14|3311.64|3310.14|3307.14|3305.64|4336
1599830100000|2020-09-11 13:15:00|3311.64|3310.14|3313.64|3312.14|3313.64|3312.14|3310.64|3309.14|3667
1599830400000|2020-09-11 13:20:00|3312.64|3311.14|3310.64|3309.14|3313.64|3312.14|3310.64|3309.14|8491
1599830700000|2020-09-11 13:25:00|3310.14|3308.64|3308.64|3307.14|3310.64|3309.14|3308.64|3307.14|11839
1599831000000|2020-09-11 13:30:00|3307.64|3306.14|3300.64|3299.14|3310.64|3309.14|3300.64|3299.14|9237
1599831300000|2020-09-11 13:35:00|3301.64|3300.14|3300.64|3299.14|3304.64|3303.14|3299.64|3298.14|12070
1599831600000|2020-09-11 13:40:00|3301.64|3300.14|3302.64|3301.14|3305.64|3304.14|3298.64|3297.14|10921
1599831900000|2020-09-11 13:45:00|3301.64|3300.14|3308.64|3307.14|3308.64|3307.14|3301.64|3300.14|10277
1599832200000|2020-09-11 13:50:00|3308.14|3306.64|3305.64|3304.14|3310.64|3309.14|3305.64|3304.14|16382
1599832500000|2020-09-11 13:55:00|3306.14|3304.64|3300.64|3299.14|3306.64|3305.14|3296.14|3294.64|11891
1599832800000|2020-09-11 14:00:00|3299.64|3298.14|3305.64|3304.14|3307.64|3306.14|3299.64|3298.14|16117
1599833100000|2020-09-11 14:05:00|3304.64|3303.14|3300.64|3299.14|3308.64|3307.14|3300.64|3299.14|21016
1599833400000|2020-09-11 14:10:00|3300.79|3299.29|3304.79|3303.29|3305.79|3304.29|3293.79|3292.29|22776
1599833700000|2020-09-11 14:15:00|3305.79|3304.29|3311.79|3310.29|3312.79|3311.29|3301.79|3300.29|17280
1599834000000|2020-09-11 14:20:00|3310.79|3309.29|3313.79|3312.29|3314.79|3313.29|3309.79|3308.29|13299
1599834300000|2020-09-11 14:25:00|3313.29|3311.79|3313.79|3312.29|3316.79|3315.29|3311.79|3310.29|25118
1599834600000|2020-09-11 14:30:00|3314.79|3313.29|3310.79|3309.29|3317.79|3316.29|3309.79|3308.29|14881
1599834900000|2020-09-11 14:35:00|3310.29|3308.79|3311.79|3310.29|3313.79|3312.29|3307.79|3306.29|10466
1599835200000|2020-09-11 14:40:00|3310.79|3309.29|3314.79|3313.29|3316.79|3315.29|3309.79|3308.29|7668
1599835500000|2020-09-11 14:45:00|3315.79|3314.29|3316.79|3315.29|3317.79|3316.29|3313.79|3312.29|8154
1599835800000|2020-09-11 14:50:00|3317.79|3316.29|3319.79|3318.29|3320.79|3319.29|3316.79|3315.29|10132
1599836100000|2020-09-11 14:55:00|3318.79|3317.29|3314.79|3313.29|3321.79|3320.29|3314.79|3313.29|14803
1599836400000|2020-09-11 15:00:00|3315.79|3314.29|3322.79|3321.29|3324.79|3323.29|3314.79|3313.29|7950
1599836700000|2020-09-11 15:05:00|3323.79|3322.29|3328.79|3327.29|3329.79|3328.29|3322.79|3321.29|8991
1599837000000|2020-09-11 15:10:00|3329.79|3328.29|3326.79|3325.29|3329.79|3328.29|3325.79|3324.29|15466
1599837300000|2020-09-11 15:15:00|3326.29|3324.79|3328.79|3327.29|3330.79|3329.29|3325.79|3324.29|10759
1599837600000|2020-09-11 15:20:00|3327.79|3326.29|3324.79|3323.29|3328.79|3327.29|3321.79|3320.29|13266
1599837900000|2020-09-11 15:25:00|3323.79|3322.29|3321.79|3320.29|3323.79|3322.29|3319.79|3318.29|27227
1599838200000|2020-09-11 15:30:00|3320.79|3319.29|3315.79|3314.29|3320.79|3319.29|3315.79|3314.29|32560
1599838500000|2020-09-11 15:35:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3313.79|3312.29|22555
1599838800000|2020-09-11 15:40:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3313.79|3312.29|7659
1599839100000|2020-09-11 15:45:00|3313.79|3312.29|3314.79|3313.29|3316.79|3315.29|3312.79|3311.29|5113
1599839400000|2020-09-11 15:50:00|3313.79|3312.29|3313.79|3312.29|3315.79|3314.29|3313.79|3312.29|7199
1599839700000|2020-09-11 15:55:00|3314.79|3313.29|3313.79|3312.29|3315.29|3313.79|3313.79|3312.29|5119
1599840000000|2020-09-11 16:00:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3311.79|3310.29|3286
1599840300000|2020-09-11 16:05:00|3315.79|3314.29|3316.79|3315.29|3317.79|3316.29|3315.79|3314.29|2779
1599840600000|2020-09-11 16:10:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|3216
1599840900000|2020-09-11 16:15:00|3315.79|3314.29|3315.79|3314.29|3316.29|3314.79|3312.79|3311.29|3550
1599841200000|2020-09-11 16:20:00|3316.29|3314.79|3316.79|3315.29|3317.79|3316.29|3315.79|3314.29|1688
1599841500000|2020-09-11 16:25:00|3316.29|3314.79|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|4101
1599841800000|2020-09-11 16:30:00|3314.29|3312.79|3308.79|3307.29|3314.79|3313.29|3308.79|3307.29|6558
1599842100000|2020-09-11 16:35:00|3309.79|3308.29|3307.79|3306.29|3310.79|3309.29|3306.79|3305.29|2151
1599842400000|2020-09-11 16:40:00|3306.79|3305.29|3305.79|3304.29|3307.79|3306.29|3304.79|3303.29|3568
1599842700000|2020-09-11 16:45:00|3306.79|3305.29|3308.79|3307.29|3309.79|3308.29|3305.79|3304.29|1923
1599843000000|2020-09-11 16:50:00|3309.79|3308.29|3309.79|3308.29|3311.79|3310.29|3308.79|3307.29|1118
1599843300000|2020-09-11 16:55:00|3310.79|3309.29|3303.79|3302.29|3310.79|3309.29|3303.79|3302.29|2171
1599843600000|2020-09-11 17:00:00|3304.79|3303.29|3303.79|3302.29|3306.79|3305.29|3302.79|3301.29|1368
1599843900000|2020-09-11 17:05:00|3302.79|3301.29|3300.79|3299.29|3302.79|3301.29|3298.79|3297.29|2854
1599844200000|2020-09-11 17:10:00|3299.79|3298.29|3298.79|3297.29|3300.79|3299.29|3297.79|3296.29|3512
1599844500000|2020-09-11 17:15:00|3299.79|3298.29|3298.79|3297.29|3302.79|3301.29|3295.79|3294.29|4349
1599844800000|2020-09-11 17:20:00|3299.79|3298.29|3299.29|3297.79|3300.79|3299.29|3298.79|3297.29|1393
1599845100000|2020-09-11 17:25:00|3299.79|3298.29|3295.79|3294.29|3300.29|3298.79|3295.79|3294.29|1400
1599845400000|2020-09-11 17:30:00|3296.79|3295.29|3294.79|3293.29|3296.79|3295.29|3292.79|3291.29|2600
1599845700000|2020-09-11 17:35:00|3295.79|3294.29|3299.79|3298.29|3299.79|3298.29|3295.79|3294.29|1632
1599846000000|2020-09-11 17:40:00|3299.29|3297.79|3300.79|3299.29|3302.79|3301.29|3297.79|3296.29|1172
1599846300000|2020-09-11 17:45:00|3301.29|3299.79|3300.79|3299.29|3302.79|3301.29|3300.29|3298.79|1204
1599846600000|2020-09-11 17:50:00|3301.29|3299.79|3301.29|3299.79|3303.79|3302.29|3300.79|3299.29|876
1599846900000|2020-09-11 17:55:00|3301.79|3300.29|3297.79|3296.29|3301.79|3300.29|3297.79|3296.29|875
1599847200000|2020-09-11 18:00:00|3298.79|3297.29|3299.79|3298.29|3300.79|3299.29|3295.79|3294.29|1547
1599847500000|2020-09-11 18:05:00|3300.29|3298.79|3302.79|3301.29|3304.79|3303.29|3299.79|3298.29|709
1599847800000|2020-09-11 18:10:00|3302.29|3300.79|3304.79|3303.29|3305.79|3304.29|3301.29|3299.79|1245
1599848100000|2020-09-11 18:15:00|3305.79|3304.29|3302.79|3301.29|3305.79|3304.29|3302.79|3301.29|17939
1599848400000|2020-09-11 18:20:00|3303.79|3302.29|3303.79|3302.29|3304.79|3303.29|3301.29|3299.79|2123
1599848700000|2020-09-11 18:25:00|3303.29|3301.79|3300.79|3299.29|3304.79|3303.29|3299.79|3298.29|1080
1599849000000|2020-09-11 18:30:00|3300.29|3298.79|3304.79|3303.29|3306.79|3305.29|3300.29|3298.79|1414
1599849300000|2020-09-11 18:35:00|3305.79|3304.29|3308.29|3306.79|3308.79|3307.29|3304.79|3303.29|1798
1599849600000|2020-09-11 18:40:00|3308.79|3307.29|3308.79|3307.29|3308.79|3307.29|3305.79|3304.29|1917
1599849900000|2020-09-11 18:45:00|3307.79|3306.29|3305.29|3303.79|3308.79|3307.29|3304.79|3303.29|1046
1599850200000|2020-09-11 18:50:00|3305.79|3304.29|3308.79|3307.29|3309.79|3308.29|3304.79|3303.29|3151
1599850500000|2020-09-11 18:55:00|3309.29|3307.79|3306.79|3305.29|3309.79|3308.29|3305.79|3304.29|1660
1599850800000|2020-09-11 19:00:00|3305.79|3304.29|3304.29|3302.79|3307.79|3306.29|3302.79|3301.29|1580
1599851100000|2020-09-11 19:05:00|3304.79|3303.29|3300.79|3299.29|3304.79|3303.29|3300.79|3299.29|931
1599851400000|2020-09-11 19:10:00|3300.29|3298.79|3301.79|3300.29|3302.79|3301.29|3298.79|3297.29|1238
1599851700000|2020-09-11 19:15:00|3302.79|3301.29|3306.79|3305.29|3307.79|3306.29|3302.29|3300.79|846
1599852000000|2020-09-11 19:20:00|3305.79|3304.29|3310.79|3309.29|3311.79|3310.29|3305.79|3304.29|3796
1599852300000|2020-09-11 19:25:00|3310.29|3308.79|3311.79|3310.29|3312.79|3311.29|3308.79|3307.29|2038
1599852600000|2020-09-11 19:30:00|3312.29|3310.79|3314.79|3313.29|3315.79|3314.29|3312.29|3310.79|2970
1599852900000|2020-09-11 19:35:00|3314.29|3312.79|3309.79|3308.29|3314.79|3313.29|3309.79|3308.29|794
1599853200000|2020-09-11 19:40:00|3310.29|3308.79|3308.79|3307.29|3310.79|3309.29|3307.79|3306.29|1074
1599853500000|2020-09-11 19:45:00|3309.79|3308.29|3310.79|3309.29|3312.79|3311.29|3307.79|3306.29|1018
1599853800000|2020-09-11 19:50:00|3309.79|3308.29|3308.79|3307.29|3313.79|3312.29|3308.79|3307.29|2008
1599854100000|2020-09-11 19:55:00|3309.29|3307.79|3309.29|3307.79|3312.79|3311.29|3308.79|3307.29|6283
1599854400000|2020-09-11 20:00:00|3310.54|3307.54|3305.44|3302.44|3313.24|3310.24|3305.44|3302.44|111
1599854700000|2020-09-11 20:05:00|3305.34|3302.34|3306.04|3303.04|3306.54|3303.54|3302.04|3299.04|0
1599855000000|2020-09-11 20:10:00|3306.34|3303.34|3305.24|3302.24|3307.04|3304.04|3303.64|3300.64|0
1599855300000|2020-09-11 20:15:00|3305.34|3302.34|3306.14|3303.14|3306.14|3303.14|3304.84|3301.84|0
1599855600000|2020-09-11 20:20:00|3306.24|3303.24|3306.34|3303.34|3306.64|3303.64|3306.24|3303.24|0
1599855900000|2020-09-11 20:25:00|3306.24|3303.24|3305.74|3302.74|3306.24|3303.24|3305.74|3302.74|0
1599856200000|2020-09-11 20:30:00|3306.24|3303.24|3307.64|3304.64|3307.94|3304.94|3305.44|3302.44|0
1599856500000|2020-09-11 20:35:00|3307.94|3304.94|3307.64|3304.64|3308.44|3305.44|3307.44|3304.44|0
1599856800000|2020-09-11 20:40:00|3307.44|3304.44|3305.94|3302.94|3307.94|3304.94|3305.94|3302.94|0
1599857100000|2020-09-11 20:45:00|3306.24|3303.24|3306.94|3303.94|3307.64|3304.64|3305.94|3302.94|0
1599857400000|2020-09-11 20:50:00|3307.24|3304.24|3307.64|3304.64|3307.64|3304.64|3306.74|3303.74|0
1599857700000|2020-09-11 20:55:00|3307.44|3304.44|3308.24|3305.24|3308.94|3305.94|3307.44|3304.44|0
1600034400000|2020-09-13 22:00:00|3322.54|3319.54|3320.64|3317.64|3322.74|3319.74|3319.04|3316.04|0
1600034700000|2020-09-13 22:05:00|3320.94|3317.94|3321.64|3318.64|3321.74|3318.74|3319.64|3316.64|0
1600035000000|2020-09-13 22:10:00|3321.74|3318.74|3324.64|3321.64|3325.74|3322.74|3321.74|3318.74|0
1600035300000|2020-09-13 22:15:00|3324.74|3321.74|3322.64|3319.64|3325.24|3322.24|3322.54|3319.54|0
1600035600000|2020-09-13 22:20:00|3322.54|3319.54|3322.64|3319.64|3323.54|3320.54|3321.64|3318.64|0
1600035900000|2020-09-13 22:25:00|3322.54|3319.54|3323.74|3320.74|3325.44|3322.44|3321.84|3318.84|0
1600036200000|2020-09-13 22:30:00|3323.64|3320.64|3324.94|3321.94|3325.84|3322.84|3323.64|3320.64|0
1600036500000|2020-09-13 22:35:00|3324.84|3321.84|3326.34|3323.34|3326.34|3323.34|3324.34|3321.34|0
1600036800000|2020-09-13 22:40:00|3326.24|3323.24|3326.54|3323.54|3327.24|3324.24|3325.94|3322.94|0
1600037100000|2020-09-13 22:45:00|3326.84|3323.84|3327.94|3324.94|3328.44|3325.44|3326.54|3323.54|0
1600037400000|2020-09-13 22:50:00|3328.04|3325.04|3327.24|3324.24|3328.44|3325.44|3327.24|3324.24|0
1600037700000|2020-09-13 22:55:00|3327.34|3324.34|3326.14|3323.14|3327.34|3324.34|3325.94|3322.94|0
1600038000000|2020-09-13 23:00:00|3325.94|3322.94|3324.94|3321.94|3326.54|3323.54|3324.64|3321.64|0
1600038300000|2020-09-13 23:05:00|3324.84|3321.84|3324.74|3321.74|3325.24|3322.24|3324.04|3321.04|0
1600038600000|2020-09-13 23:10:00|3324.84|3321.84|3324.74|3321.74|3324.94|3321.94|3323.64|3320.64|0
1600038900000|2020-09-13 23:15:00|3324.84|3321.84|3320.84|3317.84|3325.14|3322.14|3320.54|3317.54|0
1600039200000|2020-09-13 23:20:00|3321.04|3318.04|3322.84|3319.84|3323.34|3320.34|3320.84|3317.84|0
1600039500000|2020-09-13 23:25:00|3323.04|3320.04|3324.44|3321.44|3324.44|3321.44|3322.74|3319.74|0
1600039800000|2020-09-13 23:30:00|3324.74|3321.74|3324.64|3321.64|3325.24|3322.24|3323.94|3320.94|0
1600040100000|2020-09-13 23:35:00|3324.44|3321.44|3325.24|3322.24|3325.34|3322.34|3324.24|3321.24|0
1600040400000|2020-09-13 23:40:00|3325.34|3322.34|3324.44|3321.44|3325.44|3322.44|3324.34|3321.34|0
1600040700000|2020-09-13 23:45:00|3324.64|3321.64|3325.44|3322.44|3325.44|3322.44|3324.14|3321.14|0
1600041000000|2020-09-13 23:50:00|3326.04|3323.04|3329.94|3326.94|3330.14|3327.14|3325.94|3322.94|0
1600041300000|2020-09-13 23:55:00|3329.64|3326.64|3329.64|3326.64|3330.14|3327.14|3329.64|3326.64|0
1600041600000|2020-09-14 00:00:00|3329.44|3326.44|3328.94|3325.94|3329.84|3326.84|3328.64|3325.64|0
1600041900000|2020-09-14 00:05:00|3329.04|3326.04|3329.84|3326.84|3330.14|3327.14|3328.94|3325.94|0
1600042200000|2020-09-14 00:10:00|3329.64|3326.64|3328.24|3325.24|3330.14|3327.14|3328.24|3325.24|0
1600042500000|2020-09-14 00:15:00|3329.24|3326.24|3329.04|3327.04|3331.04|3329.04|3327.04|3325.04|1284
1600042800000|2020-09-14 00:20:00|3328.04|3326.04|3327.04|3325.04|3329.04|3327.04|3327.04|3325.04|245
1600043100000|2020-09-14 00:25:00|3327.54|3325.54|3327.04|3325.04|3328.04|3326.04|3326.04|3324.04|233
1600043400000|2020-09-14 00:30:00|3326.04|3324.04|3324.04|3322.04|3326.04|3324.04|3324.04|3322.04|248
1600043700000|2020-09-14 00:35:00|3325.04|3323.04|3325.04|3323.04|3326.04|3324.04|3325.04|3323.04|200
1600044000000|2020-09-14 00:40:00|3326.04|3324.04|3327.04|3325.04|3327.04|3325.04|3326.04|3324.04|163
1600044300000|2020-09-14 00:45:00|3328.04|3326.04|3327.04|3325.04|3328.04|3326.04|3327.04|3325.04|139
1600044600000|2020-09-14 00:50:00|3327.54|3325.54|3328.04|3326.04|3328.04|3326.04|3327.04|3325.04|157
1600044900000|2020-09-14 00:55:00|3328.54|3326.54|3328.04|3326.04|3329.04|3327.04|3327.04|3325.04|324
1600045200000|2020-09-14 01:00:00|3327.54|3325.54|3329.04|3327.04|3329.04|3327.04|3327.04|3325.04|259
1600045500000|2020-09-14 01:05:00|3328.04|3326.04|3331.04|3329.04|3331.04|3329.04|3328.04|3326.04|202
1600045800000|2020-09-14 01:10:00|3330.04|3328.04|3329.04|3327.04|3330.04|3328.04|3327.54|3325.54|216
1600046100000|2020-09-14 01:15:00|3328.04|3326.04|3328.04|3326.04|3329.04|3327.04|3328.04|3326.04|199
1600046400000|2020-09-14 01:20:00|3327.54|3325.54|3326.04|3324.04|3328.04|3326.04|3325.54|3323.54|448
1600046700000|2020-09-14 01:25:00|3326.54|3324.54|3328.04|3326.04|3328.04|3326.04|3326.54|3324.54|69
1600047000000|2020-09-14 01:30:00|3329.04|3327.04|3330.04|3328.04|3331.54|3329.54|3328.04|3326.04|311
1600047300000|2020-09-14 01:35:00|3330.54|3328.54|3328.54|3326.54|3330.54|3328.54|3328.04|3326.04|188
1600047600000|2020-09-14 01:40:00|3328.04|3326.04|3330.04|3328.04|3330.04|3328.04|3328.04|3326.04|150
1600047900000|2020-09-14 01:45:00|3329.54|3327.54|3331.04|3329.04|3332.04|3330.04|3329.04|3327.04|354
1600048200000|2020-09-14 01:50:00|3330.54|3328.54|3331.04|3329.04|3331.04|3329.04|3329.04|3327.04|242
1600048500000|2020-09-14 01:55:00|3330.54|3328.54|3331.04|3329.04|3331.04|3329.04|3330.04|3328.04|95
1600048800000|2020-09-14 02:00:00|3332.04|3330.04|3332.04|3330.04|3332.04|3330.04|3330.04|3328.04|129
1600049100000|2020-09-14 02:05:00|3333.04|3331.04|3333.04|3331.04|3333.04|3331.04|3332.04|3330.04|66
1600049400000|2020-09-14 02:10:00|3334.04|3332.04|3334.04|3332.04|3334.04|3332.04|3333.04|3331.04|96
1600049700000|2020-09-14 02:15:00|3335.04|3333.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|414
1600050000000|2020-09-14 02:20:00|3333.04|3331.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|1203
1600050300000|2020-09-14 02:25:00|3334.54|3332.54|3335.04|3333.04|3336.04|3334.04|3334.54|3332.54|370
1600050600000|2020-09-14 02:30:00|3336.04|3334.04|3333.54|3331.54|3336.04|3334.04|3333.04|3331.04|337
1600050900000|2020-09-14 02:35:00|3333.04|3331.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|271
1600051200000|2020-09-14 02:40:00|3334.54|3332.54|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|151
1600051500000|2020-09-14 02:45:00|3333.54|3331.54|3334.04|3332.04|3334.04|3332.04|3332.04|3330.04|288
1600051800000|2020-09-14 02:50:00|3335.04|3333.04|3335.54|3333.54|3335.54|3333.54|3335.04|3333.04|65
1600052100000|2020-09-14 02:55:00|3335.04|3333.04|3334.04|3332.04|3335.54|3333.54|3334.04|3332.04|124
1600052400000|2020-09-14 03:00:00|3335.04|3333.04|3336.04|3334.04|3336.04|3334.04|3333.54|3331.54|56
1600052700000|2020-09-14 03:05:00|3335.04|3333.04|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|48
1600053000000|2020-09-14 03:10:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3336.04|3334.04|144
1600053300000|2020-09-14 03:15:00|3337.04|3335.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|184
1600053600000|2020-09-14 03:20:00|3338.04|3336.04|3337.04|3335.04|3338.04|3336.04|3336.54|3334.54|70
1600053900000|2020-09-14 03:25:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.54|3333.54|40
1600054200000|2020-09-14 03:30:00|3337.04|3335.04|3336.04|3334.04|3337.04|3335.04|3336.04|3334.04|43
1600054500000|2020-09-14 03:35:00|3335.54|3333.54|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|45
1600054800000|2020-09-14 03:40:00|3337.04|3335.04|3335.04|3333.04|3337.04|3335.04|3335.04|3333.04|74
1600055100000|2020-09-14 03:45:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|4286
1600055400000|2020-09-14 03:50:00|3335.04|3333.04|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|538
1600055700000|2020-09-14 03:55:00|3334.04|3332.04|3335.04|3333.04|3336.04|3334.04|3334.04|3332.04|219
1600056000000|2020-09-14 04:00:00|3334.54|3332.54|3335.04|3333.04|3335.04|3333.04|3334.54|3332.54|57
1600056300000|2020-09-14 04:05:00|3334.54|3332.54|3335.04|3333.04|3335.04|3333.04|3333.04|3331.04|225
1600056600000|2020-09-14 04:10:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|542
1600056900000|2020-09-14 04:15:00|3337.04|3335.04|3340.04|3338.04|3340.04|3338.04|3336.04|3334.04|674
1600057200000|2020-09-14 04:20:00|3339.04|3337.04|3337.04|3335.04|3339.04|3337.04|3337.04|3335.04|87
1600057500000|2020-09-14 04:25:00|3338.04|3336.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|228
1600057800000|2020-09-14 04:30:00|3337.54|3335.54|3338.04|3336.04|3338.04|3336.04|3337.04|3335.04|428
1600058100000|2020-09-14 04:35:00|3337.04|3335.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|67
1600058400000|2020-09-14 04:40:00|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|104
1600058700000|2020-09-14 04:45:00|3335.04|3333.04|3335.04|3333.04|3335.04|3333.04|3334.04|3332.04|50
1600059000000|2020-09-14 04:50:00|3336.04|3334.04|3336.04|3334.04|3336.54|3334.54|3336.04|3334.04|124
1600059300000|2020-09-14 04:55:00|3336.54|3334.54|3335.04|3333.04|3336.54|3334.54|3335.04|3333.04|88
1600059600000|2020-09-14 05:00:00|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|3335.04|3333.04|634
1600059900000|2020-09-14 05:05:00|3335.54|3333.54|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|147
1600060200000|2020-09-14 05:10:00|3334.04|3332.04|3334.04|3332.04|3334.04|3332.04|3333.54|3331.54|78
1600060500000|2020-09-14 05:15:00|||||||||32
1600060800000|2020-09-14 05:20:00|3335.04|3333.04|3336.04|3334.04|3336.04|3334.04|3334.04|3332.04|115
1600061100000|2020-09-14 05:25:00|3337.04|3335.04|3335.04|3333.04|3337.04|3335.04|3335.04|3333.04|139
1600061400000|2020-09-14 05:30:00|3336.04|3334.04|3334.04|3332.04|3337.04|3335.04|3334.04|3332.04|655
1600061700000|2020-09-14 05:35:00|3335.04|3333.04|3338.04|3336.04|3338.04|3336.04|3335.04|3333.04|336
1600062000000|2020-09-14 05:40:00|3339.04|3337.04|3339.04|3337.04|3339.54|3337.54|3338.04|3336.04|365
1600062300000|2020-09-14 05:45:00|3340.04|3338.04|3341.04|3339.04|3341.54|3339.54|3340.04|3338.04|721
1600062600000|2020-09-14 05:50:00|3340.54|3338.54|3341.04|3339.04|3342.04|3340.04|3340.04|3338.04|283
1600062900000|2020-09-14 05:55:00|3342.04|3340.04|3338.04|3336.04|3343.04|3341.04|3338.04|3336.04|1611
1600063200000|2020-09-14 06:00:00|3337.79|3336.29|3339.79|3338.29|3340.79|3339.29|3336.79|3335.29|1577
1600063500000|2020-09-14 06:05:00|3340.79|3339.29|3337.79|3336.29|3340.79|3339.29|3337.79|3336.29|1209
1600063800000|2020-09-14 06:10:00|3338.79|3337.29|3338.79|3337.29|3340.29|3338.79|3337.79|3336.29|2220
1600064100000|2020-09-14 06:15:00|3337.79|3336.29|3337.79|3336.29|3337.79|3336.29|3336.79|3335.29|1448
1600064400000|2020-09-14 06:20:00|3338.79|3337.29|3339.79|3338.29|3340.79|3339.29|3336.79|3335.29|3138
1600064700000|2020-09-14 06:25:00|3340.79|3339.29|3339.79|3338.29|3341.79|3340.29|3339.79|3338.29|1702
1600065000000|2020-09-14 06:30:00|3338.79|3337.29|3338.79|3337.29|3338.79|3337.29|3337.79|3336.29|530
1600065300000|2020-09-14 06:35:00|3339.79|3338.29|3338.79|3337.29|3339.79|3338.29|3338.79|3337.29|3793
1600065600000|2020-09-14 06:40:00|3337.79|3336.29|3338.79|3337.29|3339.79|3338.29|3337.79|3336.29|1309
1600065900000|2020-09-14 06:45:00|3339.79|3338.29|3342.79|3341.29|3342.79|3341.29|3339.79|3338.29|2300
1600066200000|2020-09-14 06:50:00|3343.79|3342.29|3341.79|3340.29|3344.79|3343.29|3340.79|3339.29|3424
1600066500000|2020-09-14 06:55:00|3340.79|3339.29|3343.79|3342.29|3344.79|3343.29|3340.79|3339.29|3846
1600066800000|2020-09-14 07:00:00|3342.79|3341.29|3337.79|3336.29|3347.79|3346.29|3336.79|3335.29|26173
1600067100000|2020-09-14 07:05:00|3338.79|3337.29|3341.79|3340.29|3348.79|3347.29|3337.79|3336.29|12548
1600067400000|2020-09-14 07:10:00|3342.79|3341.29|3342.79|3341.29|3343.79|3342.29|3338.79|3337.29|7740
1600067700000|2020-09-14 07:15:00|3343.79|3342.29|3338.79|3337.29|3344.79|3343.29|3337.79|3336.29|20817
1600068000000|2020-09-14 07:20:00|3339.29|3337.79|3344.79|3343.29|3346.79|3345.29|3337.79|3336.29|11522
1600068300000|2020-09-14 07:25:00|3345.79|3344.29|3342.79|3341.29|3347.79|3346.29|3340.79|3339.29|14038
1600068600000|2020-09-14 07:30:00|3341.79|3340.29|3335.79|3334.29|3342.79|3341.29|3334.79|3333.29|31350
1600068900000|2020-09-14 07:35:00|3334.79|3333.29|3335.79|3334.29|3335.79|3334.29|3331.79|3330.29|5963
1600069200000|2020-09-14 07:40:00|3335.18|3333.68|3333.18|3331.68|3336.18|3334.68|3331.18|3329.68|9041
1600069500000|2020-09-14 07:45:00|3334.18|3332.68|3334.18|3332.68|3335.18|3333.68|3330.18|3328.68|11269
1600069800000|2020-09-14 07:50:00|3335.18|3333.68|3332.18|3330.68|3335.18|3333.68|3331.18|3329.68|9003
1600070100000|2020-09-14 07:55:00|3331.18|3329.68|3329.18|3327.68|3335.18|3333.68|3329.18|3327.68|6061
1600070400000|2020-09-14 08:00:00|3329.68|3328.18|3335.18|3333.68|3338.18|3336.68|3329.18|3327.68|6289
1600070700000|2020-09-14 08:05:00|3334.68|3333.18|3332.18|3330.68|3336.18|3334.68|3332.18|3330.68|13720
1600071000000|2020-09-14 08:10:00|3331.18|3329.68|3331.18|3329.68|3332.18|3330.68|3329.18|3327.68|14743
1600071300000|2020-09-14 08:15:00|3332.18|3330.68|3331.18|3329.68|3333.18|3331.68|3329.18|3327.68|5793
1600071600000|2020-09-14 08:20:00|3330.18|3328.68|3329.18|3327.68|3331.18|3329.68|3326.18|3324.68|12541
1600071900000|2020-09-14 08:25:00|3330.18|3328.68|3323.18|3321.68|3330.18|3328.68|3322.18|3320.68|20836
1600072200000|2020-09-14 08:30:00|3322.18|3320.68|3322.18|3320.68|3324.18|3322.68|3320.18|3318.68|20448
1600072500000|2020-09-14 08:35:00|3321.18|3319.68|3324.18|3322.68|3325.18|3323.68|3320.18|3318.68|9180
1600072800000|2020-09-14 08:40:00|3323.18|3321.68|3325.18|3323.68|3326.18|3324.68|3323.18|3321.68|12815
1600073100000|2020-09-14 08:45:00|3324.18|3322.68|3326.18|3324.68|3326.18|3324.68|3324.18|3322.68|17793
1600073400000|2020-09-14 08:50:00|3325.18|3323.68|3319.68|3318.18|3325.18|3323.68|3319.18|3317.68|8902
1600073700000|2020-09-14 08:55:00|3320.18|3318.68|3319.18|3317.68|3320.18|3318.68|3318.18|3316.68|8631
1600074000000|2020-09-14 09:00:00|3320.18|3318.68|3322.18|3320.68|3322.18|3320.68|3318.18|3316.68|13792
1600074300000|2020-09-14 09:05:00|3321.18|3319.68|3322.18|3320.68|3323.18|3321.68|3321.18|3319.68|8283
1600074600000|2020-09-14 09:10:00|3321.18|3319.68|3318.18|3316.68|3322.18|3320.68|3317.18|3315.68|17091
1600074900000|2020-09-14 09:15:00|3317.18|3315.68|3321.18|3319.68|3322.18|3320.68|3317.18|3315.68|47928
1600075200000|2020-09-14 09:20:00|3320.68|3319.18|3322.18|3320.68|3324.18|3322.68|3318.18|3316.68|33279
1600075500000|2020-09-14 09:25:00|3323.18|3321.68|3324.18|3322.68|3324.18|3322.68|3322.18|3320.68|12098
1600075800000|2020-09-14 09:30:00|3323.18|3321.68|3319.18|3317.68|3323.18|3321.68|3319.18|3317.68|4815
1600076100000|2020-09-14 09:35:00|3318.18|3316.68|3313.18|3311.68|3319.18|3317.68|3313.18|3311.68|11891
1600076400000|2020-09-14 09:40:00|3314.18|3312.68|3311.18|3309.68|3314.18|3312.68|3311.18|3309.68|13256
1600076700000|2020-09-14 09:45:00|3310.68|3309.18|3313.18|3311.68|3314.18|3312.68|3310.18|3308.68|15486
1600077000000|2020-09-14 09:50:00|3312.18|3310.68|3315.18|3313.68|3316.18|3314.68|3312.18|3310.68|6509
1600077300000|2020-09-14 09:55:00|3314.18|3312.68|3314.18|3312.68|3315.18|3313.68|3314.18|3312.68|11775
1600077600000|2020-09-14 10:00:00|3314.68|3313.18|3311.18|3309.68|3316.18|3314.68|3310.18|3308.68|13486
1600077900000|2020-09-14 10:05:00|3312.18|3310.68|3314.18|3312.68|3315.18|3313.68|3312.18|3310.68|4552
1600078200000|2020-09-14 10:10:00|3313.18|3311.68|3313.18|3311.68|3315.18|3313.68|3312.18|3310.68|21109
1600078500000|2020-09-14 10:15:00|3312.18|3310.68|3314.18|3312.68|3314.18|3312.68|3312.18|3310.68|26341
1600078800000|2020-09-14 10:20:00|3313.18|3311.68|3311.18|3309.68|3314.18|3312.68|3309.18|3307.68|29313
1600079100000|2020-09-14 10:25:00|3310.18|3308.68|3312.18|3310.68|3313.18|3311.68|3310.18|3308.68|17159
1600079400000|2020-09-14 10:30:00|3313.18|3311.68|3312.18|3310.68|3313.18|3311.68|3310.18|3308.68|9706
1600079700000|2020-09-14 10:35:00|3311.68|3310.18|3313.18|3311.68|3314.18|3312.68|3311.18|3309.68|3354
1600080000000|2020-09-14 10:40:00|3312.18|3310.68|3315.18|3313.68|3315.18|3313.68|3312.18|3310.68|19360
1600080300000|2020-09-14 10:45:00|3314.18|3312.68|3314.18|3312.68|3315.18|3313.68|3313.18|3311.68|12769
1600080600000|2020-09-14 10:50:00|3315.18|3313.68|3314.18|3312.68|3315.18|3313.68|3311.18|3309.68|7697
1600080900000|2020-09-14 10:55:00|3313.18|3311.68|3317.18|3315.68|3318.18|3316.68|3313.18|3311.68|9454
1600081200000|2020-09-14 11:00:00|3316.18|3314.68|3315.18|3313.68|3316.18|3314.68|3315.18|3313.68|4421
1600081500000|2020-09-14 11:05:00|3316.18|3314.68|3317.18|3315.68|3318.18|3316.68|3316.18|3314.68|3697
1600081800000|2020-09-14 11:10:00|3316.18|3314.68|3316.18|3314.68|3318.18|3316.68|3316.18|3314.68|18233
1600082100000|2020-09-14 11:15:00|3315.18|3313.68|3313.18|3311.68|3317.18|3315.68|3313.18|3311.68|6438
1600082400000|2020-09-14 11:20:00|3312.68|3311.18|3316.18|3314.68|3317.18|3315.68|3312.18|3310.68|3926
1600082700000|2020-09-14 11:25:00|3317.18|3315.68|3315.18|3313.68|3317.18|3315.68|3315.18|3313.68|3505
1600083000000|2020-09-14 11:30:00|3316.18|3314.68|3318.18|3316.68|3318.18|3316.68|3314.18|3312.68|17729
1600083300000|2020-09-14 11:35:00|3317.18|3315.68|3319.18|3317.68|3319.18|3317.68|3316.18|3314.68|10309
1600083600000|2020-09-14 11:40:00|3319.5|3318|3316.5|3315|3319.5|3318|3316.5|3315|11471
1600083900000|2020-09-14 11:45:00|3317.5|3316|3319.5|3318|3319.5|3318|3315.5|3314|8264
1600084200000|2020-09-14 11:50:00|3320.5|3319|3321.5|3320|3321.5|3320|3319.5|3318|15802
1600084500000|2020-09-14 11:55:00|3320.5|3319|3318.5|3317|3320.5|3319|3318.5|3317|10250
1600084800000|2020-09-14 12:00:00|3317.5|3316|3317.5|3316|3318.5|3317|3316.5|3315|4591
1600085100000|2020-09-14 12:05:00|3316.5|3315|3318.5|3317|3318.5|3317|3316.5|3315|5620
1600085400000|2020-09-14 12:10:00|3317.5|3316|3318.5|3317|3319.5|3318|3317.5|3316|6065
1600085700000|2020-09-14 12:15:00|3317.5|3316|3320.5|3319|3320.5|3319|3316.5|3315|3835
1600086000000|2020-09-14 12:20:00|3321.5|3320|3321.5|3320|3321.5|3320|3319.5|3318|2649
1600086300000|2020-09-14 12:25:00|3322.5|3321|3320.5|3319|3322.5|3321|3320.5|3319|37454
1600086600000|2020-09-14 12:30:00|3321|3319.5|3323.5|3322|3324.5|3323|3320.5|3319|7614
1600086900000|2020-09-14 12:35:00|3324.5|3323|3324.5|3323|3325.5|3324|3323.5|3322|4029
1600087200000|2020-09-14 12:40:00|3325.5|3324|3325.5|3324|3326.5|3325|3325.5|3324|26829
1600087500000|2020-09-14 12:45:00|3326.5|3325|3327.5|3326|3327.5|3326|3325.5|3324|25022
1600087800000|2020-09-14 12:50:00|3326.5|3325|3325.5|3324|3326.5|3325|3323.5|3322|14427
1600088100000|2020-09-14 12:55:00|3326.5|3325|3326.5|3325|3326.5|3325|3324.5|3323|9396
1600088400000|2020-09-14 13:00:00|3327.5|3326|3323.5|3322|3327.5|3326|3323.5|3322|33402
1600088700000|2020-09-14 13:05:00|3324.5|3323|3325.5|3324|3327.5|3326|3323.5|3322|10433
1600089000000|2020-09-14 13:10:00|3326.5|3325|3327.5|3326|3327.5|3326|3325.5|3324|33017
1600089300000|2020-09-14 13:15:00|3326.5|3325|3323.5|3322|3326.5|3325|3323.5|3322|59588
1600089600000|2020-09-14 13:20:00|3324.5|3323|3324.5|3323|3325.5|3324|3323.5|3322|7827
1600089900000|2020-09-14 13:25:00|3323.5|3322|3322.5|3321|3325.5|3324|3322.5|3321|5160
1600090200000|2020-09-14 13:30:00|3323.5|3322|3314.5|3313|3323.5|3322|3314.5|3313|11846
1600090500000|2020-09-14 13:35:00|3313.5|3312|3315.5|3314|3315.5|3314|3311.5|3310|38969
1600090800000|2020-09-14 13:40:00|3316.5|3315|3316.5|3315|3319.5|3318|3316.5|3315|6599
1600091100000|2020-09-14 13:45:00|3317.5|3316|3320.5|3319|3320.5|3319|3316.5|3315|11526
1600091400000|2020-09-14 13:50:00|3321.5|3320|3319.5|3318|3321.5|3320|3319.5|3318|8361
1600091700000|2020-09-14 13:55:00|3320.5|3319|3320.5|3319|3323.5|3322|3319.5|3318|5356
1600092000000|2020-09-14 14:00:00|3321.5|3320|3321.5|3320|3322.5|3321|3318.5|3317|10153
1600092300000|2020-09-14 14:05:00|3320.5|3319|3321.5|3320|3322.5|3321|3319.5|3318|15740
1600092600000|2020-09-14 14:10:00|3321.21|3319.71|3318.21|3316.71|3322.21|3320.71|3318.21|3316.71|15663
1600092900000|2020-09-14 14:15:00|3319.21|3317.71|3322.21|3320.71|3323.21|3321.71|3318.21|3316.71|29474
1600093200000|2020-09-14 14:20:00|3321.21|3319.71|3320.21|3318.71|3322.21|3320.71|3320.21|3318.71|32712
1600093500000|2020-09-14 14:25:00|3319.21|3317.71|3321.21|3319.71|3321.21|3319.71|3319.21|3317.71|8006
1600093800000|2020-09-14 14:30:00|3320.21|3318.71|3317.21|3315.71|3321.21|3319.71|3316.21|3314.71|14932
1600094100000|2020-09-14 14:35:00|3318.21|3316.71|3316.21|3314.71|3318.21|3316.71|3315.21|3313.71|10661
1600094400000|2020-09-14 14:40:00|3315.21|3313.71|3318.21|3316.71|3319.21|3317.71|3315.21|3313.71|16445
1600094700000|2020-09-14 14:45:00|3317.21|3315.71|3317.21|3315.71|3318.21|3316.71|3316.21|3314.71|24675
1600095000000|2020-09-14 14:50:00|3316.21|3314.71|3315.21|3313.71|3319.21|3317.71|3315.21|3313.71|7369
1600095300000|2020-09-14 14:55:00|3314.21|3312.71|3314.21|3312.71|3316.21|3314.71|3313.21|3311.71|8757
1600095600000|2020-09-14 15:00:00|3315.21|3313.71|3316.21|3314.71|3317.21|3315.71|3314.21|3312.71|17868
1600095900000|2020-09-14 15:05:00|3315.21|3313.71|3316.21|3314.71|3316.21|3314.71|3315.21|3313.71|7413
1600096200000|2020-09-14 15:10:00|3315.21|3313.71|3313.21|3311.71|3315.21|3313.71|3310.21|3308.71|15079
1600096500000|2020-09-14 15:15:00|3314.21|3312.71|3315.21|3313.71|3316.21|3314.71|3314.21|3312.71|14828
1600096800000|2020-09-14 15:20:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3315.21|3313.71|11982
1600097100000|2020-09-14 15:25:00|3318.21|3316.71|3320.21|3318.71|3320.21|3318.71|3317.21|3315.71|23827
1600097400000|2020-09-14 15:30:00|3321.21|3319.71|3319.21|3317.71|3322.21|3320.71|3318.21|3316.71|53730
1600097700000|2020-09-14 15:35:00|3318.21|3316.71|3317.21|3315.71|3320.21|3318.71|3315.21|3313.71|31042
1600098000000|2020-09-14 15:40:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3316.21|3314.71|14131
1600098300000|2020-09-14 15:45:00|3318.21|3316.71|3313.21|3311.71|3318.21|3316.71|3313.21|3311.71|27643
1600098600000|2020-09-14 15:50:00|3314.21|3312.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|21929
1600098900000|2020-09-14 15:55:00|3313.21|3311.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|8168
1600099200000|2020-09-14 16:00:00|3313.21|3311.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|10874
1600099500000|2020-09-14 16:05:00|3313.21|3311.71|3313.21|3311.71|3313.21|3311.71|3313.21|3311.71|1378
1600099800000|2020-09-14 16:10:00|3314.21|3312.71|3311.21|3309.71|3314.21|3312.71|3311.21|3309.71|1671
1600100100000|2020-09-14 16:15:00|3312.21|3310.71|3312.21|3310.71|3313.21|3311.71|3312.21|3310.71|2157
1600100400000|2020-09-14 16:20:00|3313.21|3311.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1382
1600100700000|2020-09-14 16:25:00|3312.21|3310.71|3313.21|3311.71|3313.21|3311.71|3311.21|3309.71|2373
1600101000000|2020-09-14 16:30:00|3314.21|3312.71|3312.21|3310.71|3314.21|3312.71|3312.21|3310.71|673
1600101300000|2020-09-14 16:35:00|3311.21|3309.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1091
1600101600000|2020-09-14 16:40:00|3312.21|3310.71|3313.21|3311.71|3314.21|3312.71|3311.21|3309.71|674
1600101900000|2020-09-14 16:45:00|3312.21|3310.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1185
1600102200000|2020-09-14 16:50:00|3312.21|3310.71|3311.21|3309.71|3313.21|3311.71|3310.21|3308.71|2029
1600102500000|2020-09-14 16:55:00|3312.21|3310.71|3313.21|3311.71|3313.21|3311.71|3311.21|3309.71|1054
1600102800000|2020-09-14 17:00:00|3313.71|3312.21|3313.21|3311.71|3314.21|3312.71|3313.21|3311.71|984
1600103100000|2020-09-14 17:05:00|3312.71|3311.21|3310.21|3308.71|3312.71|3311.21|3310.21|3308.71|817
1600103400000|2020-09-14 17:10:00|3309.21|3307.71|3310.21|3308.71|3311.21|3309.71|3309.21|3307.71|1329
1600103700000|2020-09-14 17:15:00|3309.71|3308.21|3307.21|3305.71|3310.21|3308.71|3307.21|3305.71|1541
1600104000000|2020-09-14 17:20:00|3306.21|3304.71|3306.21|3304.71|3307.21|3305.71|3306.21|3304.71|1809
1600104300000|2020-09-14 17:25:00|3305.71|3304.21|3307.21|3305.71|3307.21|3305.71|3305.21|3303.71|2320
1600104600000|2020-09-14 17:30:00|3306.21|3304.71|3305.21|3303.71|3307.21|3305.71|3304.21|3302.71|2885
1600104900000|2020-09-14 17:35:00|3304.21|3302.71|3305.21|3303.71|3306.71|3305.21|3304.21|3302.71|1527
1600105200000|2020-09-14 17:40:00|3306.21|3304.71|3304.21|3302.71|3306.21|3304.71|3304.21|3302.71|705
1600105500000|2020-09-14 17:45:00|3305.21|3303.71|3307.21|3305.71|3307.21|3305.71|3305.21|3303.71|1971
1600105800000|2020-09-14 17:50:00|3308.21|3306.71|3309.21|3307.71|3309.21|3307.71|3307.21|3305.71|927
1600106100000|2020-09-14 17:55:00|3308.71|3307.21|3309.21|3307.71|3309.21|3307.71|3308.21|3306.71|688
1600106400000|2020-09-14 18:00:00|3308.21|3306.71|3308.21|3306.71|3308.21|3306.71|3307.21|3305.71|360
1600106700000|2020-09-14 18:05:00|3309.21|3307.71|3311.21|3309.71|3311.21|3309.71|3308.21|3306.71|1069
1600107000000|2020-09-14 18:10:00|3312.21|3310.71|3312.21|3310.71|3312.21|3310.71|3311.21|3309.71|1153
1600107300000|2020-09-14 18:15:00|3311.21|3309.71|3311.21|3309.71|3312.21|3310.71|3311.21|3309.71|644
1600107600000|2020-09-14 18:20:00|3310.21|3308.71|3312.21|3310.71|3312.21|3310.71|3310.21|3308.71|1642
1600107900000|2020-09-14 18:25:00|3311.21|3309.71|3310.21|3308.71|3311.21|3309.71|3309.21|3307.71|2850
1600108200000|2020-09-14 18:30:00|3311.21|3309.71|3310.21|3308.71|3311.21|3309.71|3310.21|3308.71|829
1600108500000|2020-09-14 18:35:00|3311.21|3309.71|3309.21|3307.71|3311.21|3309.71|3309.21|3307.71|687
1600108800000|2020-09-14 18:40:00|3310.21|3308.71|3310.21|3308.71|3311.21|3309.71|3307.21|3305.71|1274
1600109100000|2020-09-14 18:45:00|3309.21|3307.71|3309.21|3307.71|3310.21|3308.71|3308.21|3306.71|809
1600109400000|2020-09-14 18:50:00|3310.21|3308.71|3308.21|3306.71|3312.21|3310.71|3307.71|3306.21|1347
1600109700000|2020-09-14 18:55:00|3307.21|3305.71|3310.21|3308.71|3310.21|3308.71|3305.21|3303.71|5775
1600110000000|2020-09-14 19:00:00|3309.21|3307.71|3308.21|3306.71|3310.21|3308.71|3307.21|3305.71|886
1600110300000|2020-09-14 19:05:00|3309.21|3307.71|3309.21|3307.71|3310.21|3308.71|3307.21|3305.71|1058
1600110600000|2020-09-14 19:10:00|3308.21|3306.71|3308.21|3306.71|3308.21|3306.71|3306.21|3304.71|1184
1600110900000|2020-09-14 19:15:00|3307.71|3306.21|3310.21|3308.71|3310.21|3308.71|3306.21|3304.71|708
1600111200000|2020-09-14 19:20:00|3309.21|3307.71|3305.21|3303.71|3309.71|3308.21|3304.21|3302.71|3456
1600111500000|2020-09-14 19:25:00|3306.21|3304.71|3309.21|3307.71|3309.21|3307.71|3305.21|3303.71|4397
1600111800000|2020-09-14 19:30:00|3308.71|3307.21|3308.21|3306.71|3310.21|3308.71|3306.21|3304.71|934
1600112100000|2020-09-14 19:35:00|3307.21|3305.71|3310.21|3308.71|3310.21|3308.71|3307.21|3305.71|603
1600112400000|2020-09-14 19:40:00|3311.21|3309.71|3312.21|3310.71|3312.21|3310.71|3310.21|3308.71|1154
1600112700000|2020-09-14 19:45:00|3313.21|3311.71|3315.21|3313.71|3315.21|3313.71|3311.21|3309.71|2247
1600113000000|2020-09-14 19:50:00|3314.21|3312.71|3313.21|3311.71|3315.21|3313.71|3313.21|3311.71|3366
1600113300000|2020-09-14 19:55:00|3312.21|3310.71|3308.21|3306.71|3313.21|3311.71|3307.21|3305.71|7033
1600113600000|2020-09-14 20:00:00|3310.16|3307.16|3312.86|3309.86|3313.16|3310.16|3309.46|3306.46|72
1600113900000|2020-09-14 20:05:00|3313.16|3310.16|3314.16|3311.16|3316.06|3313.06|3312.66|3309.66|0
1600114200000|2020-09-14 20:10:00|3314.36|3311.36|3309.06|3306.06|3314.66|3311.66|3308.26|3305.26|0
1600114500000|2020-09-14 20:15:00|3309.16|3306.16|3309.56|3306.56|3309.76|3306.76|3309.16|3306.16|0
1600114800000|2020-09-14 20:20:00|3309.66|3306.66|3309.86|3306.86|3309.86|3306.86|3309.46|3306.46|0
1600115100000|2020-09-14 20:25:00|3309.76|3306.76|3310.06|3307.06|3310.16|3307.16|3309.76|3306.76|0
1600115400000|2020-09-14 20:30:00|3309.56|3306.56|3310.06|3307.06|3310.36|3307.36|3308.16|3305.16|0
1600115700000|2020-09-14 20:35:00|3309.86|3306.86|3309.36|3306.36|3310.56|3307.56|3307.16|3304.16|0
1600116000000|2020-09-14 20:40:00|3309.06|3306.06|3307.36|3304.36|3309.86|3306.86|3307.36|3304.36|0
1600116300000|2020-09-14 20:45:00|3307.16|3304.16|3306.36|3303.36|3307.36|3304.36|3305.46|3302.46|0
1600116600000|2020-09-14 20:50:00|3306.16|3303.16|3304.66|3301.66|3306.36|3303.36|3304.66|3301.66|0
1600116900000|2020-09-14 20:55:00|3304.96|3301.96|3305.46|3302.46|3305.86|3302.86|3304.46|3301.46|0
1600117200000|2020-09-14 21:00:00|3305.56|3302.56|3305.56|3302.56|3305.56|3302.56|3305.36|3302.36|0
1600117500000|2020-09-14 21:05:00|3305.66|3302.66|3305.56|3302.56|3305.66|3302.66|3305.56|3302.56|0
1600117800000|2020-09-14 21:10:00|3305.66|3302.66|3305.76|3302.76|3305.86|3302.86|3305.66|3302.66|0
1600118400000|2020-09-14 21:20:00|3305.66|3302.66|3306.76|3303.76|3306.86|3303.86|3305.56|3302.56|0
1600118700000|2020-09-14 21:25:00|3306.86|3303.86|3306.76|3303.76|3306.86|3303.86|3306.76|3303.76|0
1600119000000|2020-09-14 21:30:00|3306.86|3303.86|3306.96|3303.96|3306.96|3303.96|3306.76|3303.76|0
1600119300000|2020-09-14 21:35:00|3307.06|3304.06|3307.16|3304.16|3307.16|3304.16|3307.06|3304.06|0
1600119600000|2020-09-14 21:40:00|3307.26|3304.26|3307.56|3304.56|3307.66|3304.66|3307.26|3304.26|0
1600119900000|2020-09-14 21:45:00|3307.46|3304.46|3307.36|3304.36|3307.46|3304.46|3307.36|3304.36|0
1600120200000|2020-09-14 21:50:00|3307.46|3304.46|3307.46|3304.46|3307.46|3304.46|3307.16|3304.16|0
1600120500000|2020-09-14 21:55:00|3307.26|3304.26|3307.06|3304.06|3307.76|3304.76|3306.96|3303.96|0
1600120800000|2020-09-14 22:00:00|3306.16|3303.16|3308.96|3305.96|3309.46|3306.46|3306.16|3303.16|0
1600121100000|2020-09-14 22:05:00|3309.06|3306.06|3308.76|3305.76|3309.86|3306.86|3308.46|3305.46|0
1600121400000|2020-09-14 22:10:00|3308.96|3305.96|3307.26|3304.26|3308.96|3305.96|3307.16|3304.16|0
1600121700000|2020-09-14 22:15:00|3307.06|3304.06|3310.56|3307.56|3310.66|3307.66|3307.06|3304.06|0
1600122000000|2020-09-14 22:20:00|3310.66|3307.66|3312.66|3309.66|3313.16|3310.16|3310.46|3307.46|0
1600122300000|2020-09-14 22:25:00|3312.76|3309.76|3313.16|3310.16|3313.16|3310.16|3312.16|3309.16|0
1600122600000|2020-09-14 22:30:00|3312.86|3309.86|3312.86|3309.86|3313.16|3310.16|3311.76|3308.76|0
1600122900000|2020-09-14 22:35:00|3313.06|3310.06|3313.06|3310.06|3313.16|3310.16|3312.66|3309.66|0
1600123200000|2020-09-14 22:40:00|3312.86|3309.86|3313.86|3310.86|3313.86|3310.86|3312.86|3309.86|0
1600123500000|2020-09-14 22:45:00|3313.76|3310.76|3312.66|3309.66|3314.26|3311.26|3312.66|3309.66|0
1600123800000|2020-09-14 22:50:00|3313.16|3310.16|3314.16|3311.16|3314.36|3311.36|3313.06|3310.06|0
1600124100000|2020-09-14 22:55:00|3313.96|3310.96|3314.26|3311.26|3314.36|3311.36|3313.36|3310.36|0
1600124400000|2020-09-14 23:00:00|3314.36|3311.36|3313.36|3310.36|3314.36|3311.36|3313.06|3310.06|0
1600124700000|2020-09-14 23:05:00|3313.26|3310.26|3312.46|3309.46|3313.76|3310.76|3312.16|3309.16|0
1600125000000|2020-09-14 23:10:00|3312.56|3309.56|3314.26|3311.26|3314.36|3311.36|3312.56|3309.56|0
1600125300000|2020-09-14 23:15:00|3314.16|3311.16|3312.46|3309.46|3314.36|3311.36|3312.16|3309.16|0
1600125600000|2020-09-14 23:20:00|3312.66|3309.66|3312.66|3309.66|3313.16|3310.16|3312.16|3309.16|0
1600125900000|2020-09-14 23:25:00|3312.16|3309.16|3310.16|3307.16|3312.16|3309.16|3310.06|3307.06|0
1600126200000|2020-09-14 23:30:00|3310.66|3307.66|3309.96|3306.96|3311.16|3308.16|3309.96|3306.96|0
1600126500000|2020-09-14 23:35:00|3310.16|3307.16|3310.66|3307.66|3310.66|3307.66|3309.76|3306.76|0
1600126800000|2020-09-14 23:40:00|3310.86|3307.86|3308.76|3305.76|3311.16|3308.16|3308.46|3305.46|0
1600127100000|2020-09-14 23:45:00|3308.46|3305.46|3309.26|3306.26|3309.46|3306.46|3307.96|3304.96|0
1600127400000|2020-09-14 23:50:00|3309.06|3306.06|3310.66|3307.66|3310.66|3307.66|3308.96|3305.96|0
1600127700000|2020-09-14 23:55:00|3310.96|3307.96|3312.16|3309.16|3312.46|3309.46|3310.66|3307.66|0
1600128000000|2020-09-15 00:00:00|3312.46|3309.46|3313.36|3310.36|3313.66|3310.66|3311.46|3308.46|0
1600128300000|2020-09-15 00:05:00|3313.66|3310.66|3312.66|3309.66|3313.66|3310.66|3312.66|3309.66|0
1600128600000|2020-09-15 00:10:00|3312.46|3309.46|3309.46|3306.46|3313.66|3310.66|3308.66|3305.66|0
1600128900000|2020-09-15 00:15:00|3309.66|3306.66|3305.46|3303.46|3309.66|3306.66|3305.46|3303.46|2383
1600129200000|2020-09-15 00:20:00|3304.46|3302.46|3304.46|3302.46|3305.46|3303.46|3303.46|3301.46|612
1600129500000|2020-09-15 00:25:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|210
1600129800000|2020-09-15 00:30:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|209
1600130100000|2020-09-15 00:35:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3304.46|3302.46|135
1600130400000|2020-09-15 00:40:00|3303.46|3301.46|3304.46|3302.46|3305.46|3303.46|3303.46|3301.46|372
1600130700000|2020-09-15 00:45:00|3303.46|3301.46|3302.46|3300.46|3304.46|3302.46|3302.46|3300.46|287
1600131000000|2020-09-15 00:50:00|3303.46|3301.46|3304.46|3302.46|3304.46|3302.46|3302.46|3300.46|247
1600131300000|2020-09-15 00:55:00|3303.46|3301.46|3303.46|3301.46|3303.46|3301.46|3302.46|3300.46|387
1600131600000|2020-09-15 01:00:00|3302.46|3300.46|3302.46|3300.46|3304.46|3302.46|3300.46|3298.46|677
1600131900000|2020-09-15 01:05:00|3301.46|3299.46|3302.46|3300.46|3302.46|3300.46|3300.46|3298.46|420
1600132200000|2020-09-15 01:10:00|3303.46|3301.46|3302.46|3300.46|3303.46|3301.46|3302.46|3300.46|171
1600132500000|2020-09-15 01:15:00|3303.46|3301.46|3306.46|3304.46|3306.96|3304.96|3303.46|3301.46|1356
1600132800000|2020-09-15 01:20:00|3307.46|3305.46|3306.46|3304.46|3307.46|3305.46|3306.46|3304.46|226
1600133100000|2020-09-15 01:25:00|3305.46|3303.46|3304.46|3302.46|3306.46|3304.46|3304.46|3302.46|252
1600133400000|2020-09-15 01:30:00|3304.96|3302.96|3304.46|3302.46|3307.46|3305.46|3304.46|3302.46|302
1600133700000|2020-09-15 01:35:00|3303.96|3301.96|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|567
1600134000000|2020-09-15 01:40:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3304.46|3302.46|182
1600134300000|2020-09-15 01:45:00|3305.46|3303.46|3305.46|3303.46|3305.46|3303.46|3304.46|3302.46|709
1600134600000|2020-09-15 01:50:00|3306.46|3304.46|3305.46|3303.46|3306.46|3304.46|3304.46|3302.46|397
1600134900000|2020-09-15 01:55:00|3306.46|3304.46|3306.96|3304.96|3307.46|3305.46|3305.46|3303.46|335
1600135200000|2020-09-15 02:00:00|3307.46|3305.46|3309.46|3307.46|3309.46|3307.46|3307.46|3305.46|493
1600135500000|2020-09-15 02:05:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3308.46|3306.46|270
1600135800000|2020-09-15 02:10:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|301
1600136100000|2020-09-15 02:15:00|3310.46|3308.46|3310.46|3308.46|3311.46|3309.46|3308.96|3306.96|277
1600136400000|2020-09-15 02:20:00|3311.46|3309.46|3311.46|3309.46|3311.96|3309.96|3309.46|3307.46|488
1600136700000|2020-09-15 02:25:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3309.96|3307.96|128
1600137000000|2020-09-15 02:30:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3308.96|3306.96|142
1600137300000|2020-09-15 02:35:00|3309.46|3307.46|3308.46|3306.46|3309.46|3307.46|3307.46|3305.46|256
1600137600000|2020-09-15 02:40:00|3308.96|3306.96|3308.46|3306.46|3310.46|3308.46|3308.46|3306.46|276
1600137900000|2020-09-15 02:45:00|3308.96|3306.96|3308.46|3306.46|3308.96|3306.96|3306.96|3304.96|169
1600138200000|2020-09-15 02:50:00|3307.46|3305.46|3307.46|3305.46|3308.46|3306.46|3307.46|3305.46|116
1600138500000|2020-09-15 02:55:00|3308.46|3306.46|3309.46|3307.46|3309.46|3307.46|3308.46|3306.46|142
1600138800000|2020-09-15 03:00:00|3310.46|3308.46|3311.46|3309.46|3311.46|3309.46|3309.46|3307.46|108
1600139100000|2020-09-15 03:05:00|3310.96|3308.96|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|71
1600139400000|2020-09-15 03:10:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|237
1600139700000|2020-09-15 03:15:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3310.46|3308.46|39
1600140000000|2020-09-15 03:20:00|3312.46|3310.46|3311.46|3309.46|3312.46|3310.46|3310.46|3308.46|81
1600140300000|2020-09-15 03:25:00|3310.96|3308.96|3312.46|3310.46|3312.46|3310.46|3310.46|3308.46|197
1600140600000|2020-09-15 03:30:00|3311.96|3309.96|3310.46|3308.46|3312.46|3310.46|3309.46|3307.46|103
1600140900000|2020-09-15 03:35:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|180
1600141200000|2020-09-15 03:40:00|3310.46|3308.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|354
1600141500000|2020-09-15 03:45:00|3309.96|3307.96|3310.46|3308.46|3310.46|3308.46|3309.46|3307.46|89
1600141800000|2020-09-15 03:50:00|3309.46|3307.46|3310.46|3308.46|3310.46|3308.46|3309.46|3307.46|43
1600142100000|2020-09-15 03:55:00|3310.96|3308.96|3310.46|3308.46|3311.46|3309.46|3309.46|3307.46|104
1600142400000|2020-09-15 04:00:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|35
1600142700000|2020-09-15 04:05:00|3310.46|3308.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|61
1600143000000|2020-09-15 04:10:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|40
1600143300000|2020-09-15 04:15:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|183
1600143600000|2020-09-15 04:20:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|728
1600143900000|2020-09-15 04:25:00|||||||||716
1600144200000|2020-09-15 04:30:00|||||||||438
1600144500000|2020-09-15 04:35:00|||||||||12
1600144800000|2020-09-15 04:40:00|3310.46|3308.46|3311.46|3309.46|3312.46|3310.46|3310.46|3308.46|2480
1600145100000|2020-09-15 04:45:00|||||||||37
1600145400000|2020-09-15 04:50:00|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|68
1600145700000|2020-09-15 04:55:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|12
1600146000000|2020-09-15 05:00:00|3314.46|3312.46|3313.46|3311.46|3314.46|3312.46|3313.46|3311.46|83
1600146300000|2020-09-15 05:05:00|3314.46|3312.46|3313.46|3311.46|3314.46|3312.46|3312.46|3310.46|319
1600146600000|2020-09-15 05:10:00|3312.96|3310.96|3312.46|3310.46|3313.46|3311.46|3311.46|3309.46|163
1600146900000|2020-09-15 05:15:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|88
1600147200000|2020-09-15 05:20:00|3312.46|3310.46|3314.46|3312.46|3314.46|3312.46|3312.46|3310.46|198
1600147500000|2020-09-15 05:25:00|3313.46|3311.46|3314.46|3312.46|3314.46|3312.46|3313.46|3311.46|41
1600147800000|2020-09-15 05:30:00|3313.96|3311.96|3313.46|3311.46|3314.46|3312.46|3313.46|3311.46|95
1600148100000|2020-09-15 05:35:00|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|193
1600148400000|2020-09-15 05:40:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|35
1600148700000|2020-09-15 05:45:00|3312.46|3310.46|3312.46|3310.46|3313.46|3311.46|3312.46|3310.46|424
1600149000000|2020-09-15 05:50:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3312.46|3310.46|261
1600149300000|2020-09-15 05:55:00|3314.46|3312.46|3315.46|3313.46|3315.46|3313.46|3314.46|3312.46|1466
1600149600000|2020-09-15 06:00:00|3315.21|3313.71|3314.21|3312.71|3315.21|3313.71|3312.21|3310.71|11075
1600149900000|2020-09-15 06:05:00|3314.71|3313.21|3316.21|3314.71|3317.21|3315.71|3314.21|3312.71|9314
1600150200000|2020-09-15 06:10:00|3316.71|3315.21|3318.71|3317.21|3319.21|3317.71|3316.21|3314.71|999
1600150500000|2020-09-15 06:15:00|3318.21|3316.71|3319.21|3317.71|3321.21|3319.71|3318.21|3316.71|718
1600150800000|2020-09-15 06:20:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|1366
1600151100000|2020-09-15 06:25:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|11690
1600151400000|2020-09-15 06:30:00|3318.71|3317.21|3318.21|3316.71|3319.21|3317.71|3318.21|3316.71|1303
1600151700000|2020-09-15 06:35:00|3319.21|3317.71|3318.21|3316.71|3319.21|3317.71|3318.21|3316.71|1400
1600152000000|2020-09-15 06:40:00|3319.21|3317.71|3319.21|3317.71|3320.21|3318.71|3319.21|3317.71|698
1600152300000|2020-09-15 06:45:00|3318.71|3317.21|3319.21|3317.71|3319.21|3317.71|3318.71|3317.21|815
1600152600000|2020-09-15 06:50:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|1472
1600152900000|2020-09-15 06:55:00|3318.21|3316.71|3320.21|3318.71|3320.21|3318.71|3316.21|3314.71|5783
1600153200000|2020-09-15 07:00:00|3319.21|3317.71|3323.21|3321.71|3327.21|3325.71|3319.21|3317.71|14188
1600153500000|2020-09-15 07:05:00|3322.21|3320.71|3314.21|3312.71|3322.21|3320.71|3313.21|3311.71|20756
1600153800000|2020-09-15 07:10:00|3315.21|3313.71|3311.21|3309.71|3315.21|3313.71|3310.21|3308.71|38096
1600154100000|2020-09-15 07:15:00|3310.21|3308.71|3317.21|3315.71|3317.21|3315.71|3310.21|3308.71|29986
1600154400000|2020-09-15 07:20:00|3316.21|3314.71|3319.21|3317.71|3321.21|3319.71|3315.21|3313.71|7755
1600154700000|2020-09-15 07:25:00|3320.21|3318.71|3314.21|3312.71|3320.21|3318.71|3313.21|3311.71|15257
1600155000000|2020-09-15 07:30:00|3313.21|3311.71|3310.21|3308.71|3314.21|3312.71|3310.21|3308.71|5868
1600155300000|2020-09-15 07:35:00|3309.21|3307.71|3311.21|3309.71|3313.21|3311.71|3309.21|3307.71|21370
1600155600000|2020-09-15 07:40:00|3311.65|3310.15|3311.65|3310.15|3313.65|3312.15|3308.65|3307.15|15329
1600155900000|2020-09-15 07:45:00|3310.65|3309.15|3310.65|3309.15|3312.65|3311.15|3309.65|3308.15|20362
1600156200000|2020-09-15 07:50:00|3308.65|3307.15|3313.65|3312.15|3314.65|3313.15|3307.65|3306.15|20451
1600156500000|2020-09-15 07:55:00|3312.65|3311.15|3313.65|3312.15|3314.65|3313.15|3311.65|3310.15|8424
1600156800000|2020-09-15 08:00:00|3312.65|3311.15|3312.65|3311.15|3314.65|3313.15|3311.65|3310.15|9834
1600157100000|2020-09-15 08:05:00|3311.65|3310.15|3315.65|3314.15|3316.65|3315.15|3310.65|3309.15|23068
1600157400000|2020-09-15 08:10:00|3316.15|3314.65|3309.65|3308.15|3316.65|3315.15|3307.65|3306.15|10474
1600157700000|2020-09-15 08:15:00|3308.65|3307.15|3312.65|3311.15|3312.65|3311.15|3308.65|3307.15|39669
1600158000000|2020-09-15 08:20:00|3311.65|3310.15|3318.65|3317.15|3319.65|3318.15|3311.65|3310.15|35302
1600158300000|2020-09-15 08:25:00|3319.65|3318.15|3318.65|3317.15|3319.65|3318.15|3317.65|3316.15|52972
1600158600000|2020-09-15 08:30:00|3317.65|3316.15|3318.65|3317.15|3319.65|3318.15|3316.65|3315.15|10488
1600158900000|2020-09-15 08:35:00|3318.15|3316.65|3322.65|3321.15|3323.65|3322.15|3317.65|3316.15|26698
1600159200000|2020-09-15 08:40:00|3323.15|3321.65|3325.65|3324.15|3325.65|3324.15|3323.15|3321.65|13556
1600159500000|2020-09-15 08:45:00|3326.65|3325.15|3330.65|3329.15|3330.65|3329.15|3325.65|3324.15|51464
1600159800000|2020-09-15 08:50:00|3331.65|3330.15|3328.65|3327.15|3331.65|3330.15|3327.65|3326.15|31034
1600160100000|2020-09-15 08:55:00|3329.65|3328.15|3327.65|3326.15|3331.65|3330.15|3327.65|3326.15|15383
1600160400000|2020-09-15 09:00:00|3328.65|3327.15|3331.65|3330.15|3332.65|3331.15|3328.65|3327.15|25456
1600160700000|2020-09-15 09:05:00|3332.15|3330.65|3334.65|3333.15|3334.65|3333.15|3330.65|3329.15|9976
1600161000000|2020-09-15 09:10:00|3335.65|3334.15|3333.65|3332.15|3335.65|3334.15|3331.65|3330.15|14867
1600161300000|2020-09-15 09:15:00|3334.65|3333.15|3332.65|3331.15|3334.65|3333.15|3331.65|3330.15|15472
1600161600000|2020-09-15 09:20:00|3333.65|3332.15|3335.65|3334.15|3336.65|3335.15|3333.65|3332.15|7827
1600161900000|2020-09-15 09:25:00|3336.65|3335.15|3339.65|3338.15|3340.65|3339.15|3335.65|3334.15|49132
1600162200000|2020-09-15 09:30:00|3338.65|3337.15|3337.65|3336.15|3341.65|3340.15|3337.65|3336.15|34315
1600162500000|2020-09-15 09:35:00|3338.65|3337.15|3337.65|3336.15|3338.65|3337.15|3336.65|3335.15|17649
1600162800000|2020-09-15 09:40:00|3338.65|3337.15|3334.65|3333.15|3338.65|3337.15|3334.65|3333.15|25765
1600163100000|2020-09-15 09:45:00|3335.65|3334.15|3335.65|3334.15|3335.65|3334.15|3333.65|3332.15|43230
1600163400000|2020-09-15 09:50:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|11364
1600163700000|2020-09-15 09:55:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|38449
1600164000000|2020-09-15 10:00:00|3336.65|3335.15|3333.65|3332.15|3336.65|3335.15|3333.65|3332.15|6981
1600164300000|2020-09-15 10:05:00|3332.65|3331.15|3331.65|3330.15|3333.65|3332.15|3331.65|3330.15|7263
1600164600000|2020-09-15 10:10:00|3332.65|3331.15|3331.65|3330.15|3332.65|3331.15|3330.65|3329.15|11955
1600164900000|2020-09-15 10:15:00|3332.65|3331.15|3330.65|3329.15|3333.65|3332.15|3329.65|3328.15|9614
1600165200000|2020-09-15 10:20:00|3329.65|3328.15|3330.65|3329.15|3332.65|3331.15|3329.65|3328.15|17711
1600165500000|2020-09-15 10:25:00|3331.65|3330.15|3329.65|3328.15|3331.65|3330.15|3329.65|3328.15|10579
1600165800000|2020-09-15 10:30:00|3330.65|3329.15|3330.65|3329.15|3330.65|3329.15|3328.65|3327.15|9199
1600166100000|2020-09-15 10:35:00|3329.65|3328.15|3330.65|3329.15|3331.65|3330.15|3329.65|3328.15|15666
1600166400000|2020-09-15 10:40:00|3330.15|3328.65|3331.65|3330.15|3332.65|3331.15|3329.65|3328.15|16930
1600166700000|2020-09-15 10:45:00|3332.65|3331.15|3335.65|3334.15|3335.65|3334.15|3332.65|3331.15|18660
1600167000000|2020-09-15 10:50:00|3336.65|3335.15|3336.65|3335.15|3338.65|3337.15|3335.65|3334.15|7697
1600167300000|2020-09-15 10:55:00|3337.65|3336.15|3337.65|3336.15|3337.65|3336.15|3336.65|3335.15|7808
1600167600000|2020-09-15 11:00:00|3336.65|3335.15|3336.65|3335.15|3337.65|3336.15|3335.65|3334.15|23400
1600167900000|2020-09-15 11:05:00|3335.65|3334.15|3336.65|3335.15|3336.65|3335.15|3335.65|3334.15|2710
1600168200000|2020-09-15 11:10:00|3335.65|3334.15|3335.65|3334.15|3336.65|3335.15|3334.65|3333.15|13492
1600168500000|2020-09-15 11:15:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|20022
1600168800000|2020-09-15 11:20:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|24914
1600169100000|2020-09-15 11:25:00|3336.65|3335.15|3336.65|3335.15|3337.65|3336.15|3335.65|3334.15|17908
1600169400000|2020-09-15 11:30:00|3337.65|3336.15|3337.65|3336.15|3338.65|3337.15|3337.65|3336.15|11049
1600169700000|2020-09-15 11:35:00|3338.15|3336.65|3339.65|3338.15|3339.65|3338.15|3337.65|3336.15|17033
1600170000000|2020-09-15 11:40:00|3339.35|3337.85|3335.35|3333.85|3339.35|3337.85|3335.35|3333.85|4883
1600170300000|2020-09-15 11:45:00|3336.35|3334.85|3337.35|3335.85|3338.35|3336.85|3336.35|3334.85|5925
1600170600000|2020-09-15 11:50:00|3336.35|3334.85|3335.35|3333.85|3337.35|3335.85|3335.35|3333.85|4082
1600170900000|2020-09-15 11:55:00|3336.35|3334.85|3334.35|3332.85|3336.35|3334.85|3333.35|3331.85|6193
1600171200000|2020-09-15 12:00:00|3335.35|3333.85|3334.35|3332.85|3335.35|3333.85|3332.35|3330.85|7424
1600171500000|2020-09-15 12:05:00|3333.35|3331.85|3336.35|3334.85|3336.35|3334.85|3333.35|3331.85|7699
1600171800000|2020-09-15 12:10:00|3335.35|3333.85|3337.35|3335.85|3338.35|3336.85|3335.35|3333.85|9657
1600172100000|2020-09-15 12:15:00|3337.85|3336.35|3336.35|3334.85|3338.35|3336.85|3336.35|3334.85|9607
1600172400000|2020-09-15 12:20:00|3335.35|3333.85|3334.35|3332.85|3336.35|3334.85|3334.35|3332.85|5106
1600172700000|2020-09-15 12:25:00|3333.35|3331.85|3334.35|3332.85|3334.35|3332.85|3333.35|3331.85|9914
1600173000000|2020-09-15 12:30:00|3335.35|3333.85|3336.35|3334.85|3336.35|3334.85|3334.35|3332.85|7816
1600173300000|2020-09-15 12:35:00|3335.35|3333.85|3339.35|3337.85|3339.35|3337.85|3335.35|3333.85|17120
1600173600000|2020-09-15 12:40:00|3340.35|3338.85|3339.35|3337.85|3340.35|3338.85|3339.35|3337.85|11005
1600173900000|2020-09-15 12:45:00|3340.35|3338.85|3338.35|3336.85|3341.35|3339.85|3337.35|3335.85|16383
1600174200000|2020-09-15 12:50:00|3339.35|3337.85|3340.35|3338.85|3341.35|3339.85|3339.35|3337.85|4093
1600174500000|2020-09-15 12:55:00|3341.35|3339.85|3344.35|3342.85|3344.35|3342.85|3341.35|3339.85|10677
1600174800000|2020-09-15 13:00:00|3345.35|3343.85|3343.35|3341.85|3345.35|3343.85|3342.35|3340.85|54729
1600175100000|2020-09-15 13:05:00|3342.35|3340.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|5276
1600175400000|2020-09-15 13:10:00|3341.35|3339.85|3341.35|3339.85|3342.35|3340.85|3340.35|3338.85|32722
1600175700000|2020-09-15 13:15:00|3340.85|3339.35|3341.35|3339.85|3341.35|3339.85|3340.35|3338.85|14566
1600176000000|2020-09-15 13:20:00|3340.35|3338.85|3340.35|3338.85|3341.35|3339.85|3339.35|3337.85|9148
1600176300000|2020-09-15 13:25:00|3339.35|3337.85|3338.35|3336.85|3339.35|3337.85|3338.35|3336.85|35583
1600176600000|2020-09-15 13:30:00|3338.85|3337.35|3338.35|3336.85|3340.35|3338.85|3337.35|3335.85|14581
1600176900000|2020-09-15 13:35:00|3337.35|3335.85|3338.35|3336.85|3340.35|3338.85|3336.35|3334.85|18530
1600177200000|2020-09-15 13:40:00|3339.35|3337.85|3335.35|3333.85|3340.35|3338.85|3335.35|3333.85|20777
1600177500000|2020-09-15 13:45:00|3336.35|3334.85|3334.35|3332.85|3337.35|3335.85|3333.35|3331.85|14266
1600177800000|2020-09-15 13:50:00|3333.35|3331.85|3337.35|3335.85|3337.35|3335.85|3333.35|3331.85|14831
1600178100000|2020-09-15 13:55:00|3336.35|3334.85|3334.35|3332.85|3337.35|3335.85|3333.35|3331.85|13500
1600178400000|2020-09-15 14:00:00|3335.35|3333.85|3336.35|3334.85|3338.35|3336.85|3333.35|3331.85|8228
1600178700000|2020-09-15 14:05:00|3337.35|3335.85|3333.35|3331.85|3337.35|3335.85|3331.35|3329.85|9678
1600179000000|2020-09-15 14:10:00|3333.26|3331.76|3337.26|3335.76|3338.26|3336.76|3333.26|3331.76|12400
1600179300000|2020-09-15 14:15:00|3338.26|3336.76|3334.26|3332.76|3338.26|3336.76|3334.26|3332.76|17088
1600179600000|2020-09-15 14:20:00|3333.26|3331.76|3332.26|3330.76|3335.26|3333.76|3331.26|3329.76|20317
1600179900000|2020-09-15 14:25:00|3331.76|3330.26|3337.26|3335.76|3337.26|3335.76|3331.26|3329.76|6857
1600180200000|2020-09-15 14:30:00|3336.26|3334.76|3334.26|3332.76|3337.26|3335.76|3334.26|3332.76|13310
1600180500000|2020-09-15 14:35:00|3335.26|3333.76|3332.26|3330.76|3336.26|3334.76|3332.26|3330.76|30648
1600180800000|2020-09-15 14:40:00|3331.26|3329.76|3330.26|3328.76|3334.26|3332.76|3330.26|3328.76|25070
1600181100000|2020-09-15 14:45:00|3330.76|3329.26|3333.26|3331.76|3334.26|3332.76|3329.26|3327.76|20329
1600181400000|2020-09-15 14:50:00|3334.26|3332.76|3334.26|3332.76|3335.26|3333.76|3331.26|3329.76|11788
1600181700000|2020-09-15 14:55:00|3335.26|3333.76|3337.26|3335.76|3337.26|3335.76|3334.26|3332.76|17731
1600182000000|2020-09-15 15:00:00|3336.26|3334.76|3337.26|3335.76|3338.26|3336.76|3336.26|3334.76|10938
1600182300000|2020-09-15 15:05:00|3338.26|3336.76|3339.26|3337.76|3339.26|3337.76|3337.26|3335.76|9245
1600182600000|2020-09-15 15:10:00|3338.26|3336.76|3338.26|3336.76|3339.26|3337.76|3338.26|3336.76|9550
1600182900000|2020-09-15 15:15:00|3337.26|3335.76|3335.26|3333.76|3337.26|3335.76|3334.26|3332.76|12098
1600183200000|2020-09-15 15:20:00|3334.26|3332.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|22878
1600183500000|2020-09-15 15:25:00|3333.26|3331.76|3334.26|3332.76|3336.26|3334.76|3333.26|3331.76|23303
1600183800000|2020-09-15 15:30:00|3335.26|3333.76|3333.26|3331.76|3337.26|3335.76|3333.26|3331.76|61055
1600184100000|2020-09-15 15:35:00|3334.26|3332.76|3333.26|3331.76|3335.26|3333.76|3332.26|3330.76|23769
1600184400000|2020-09-15 15:40:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|11513
1600184700000|2020-09-15 15:45:00|3333.26|3331.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|7047
1600185000000|2020-09-15 15:50:00|3331.26|3329.76|3331.26|3329.76|3332.26|3330.76|3330.26|3328.76|6501
1600185300000|2020-09-15 15:55:00|3330.76|3329.26|3332.26|3330.76|3332.26|3330.76|3329.26|3327.76|3715
1600185600000|2020-09-15 16:00:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|4114
1600185900000|2020-09-15 16:05:00|3332.26|3330.76|3331.26|3329.76|3333.26|3331.76|3331.26|3329.76|1718
1600186200000|2020-09-15 16:10:00|3330.26|3328.76|3331.26|3329.76|3331.26|3329.76|3330.26|3328.76|1180
1600186500000|2020-09-15 16:15:00|3332.26|3330.76|3332.26|3330.76|3332.26|3330.76|3332.26|3330.76|573
1600186800000|2020-09-15 16:20:00|3331.26|3329.76|3331.26|3329.76|3332.26|3330.76|3331.26|3329.76|1993
1600187100000|2020-09-15 16:25:00|3330.26|3328.76|3333.26|3331.76|3334.26|3332.76|3330.26|3328.76|3041
1600187400000|2020-09-15 16:30:00|3334.26|3332.76|3332.26|3330.76|3334.26|3332.76|3332.26|3330.76|1473
1600187700000|2020-09-15 16:35:00|3331.76|3330.26|3332.26|3330.76|3332.26|3330.76|3331.26|3329.76|2029
1600188000000|2020-09-15 16:40:00|3333.26|3331.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|1110
1600188300000|2020-09-15 16:45:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|3136
1600188600000|2020-09-15 16:50:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|1508
1600188900000|2020-09-15 16:55:00|3333.26|3331.76|3333.26|3331.76|3333.26|3331.76|3332.26|3330.76|1274
1600189200000|2020-09-15 17:00:00|3334.26|3332.76|3333.26|3331.76|3335.26|3333.76|3333.26|3331.76|1516
1600189500000|2020-09-15 17:05:00|3333.76|3332.26|3334.26|3332.76|3334.26|3332.76|3332.26|3330.76|1626
1600189800000|2020-09-15 17:10:00|3335.26|3333.76|3334.26|3332.76|3335.26|3333.76|3334.26|3332.76|2877
1600190100000|2020-09-15 17:15:00|3335.26|3333.76|3333.26|3331.76|3335.26|3333.76|3333.26|3331.76|1438
1600190400000|2020-09-15 17:20:00|3334.26|3332.76|3333.26|3331.76|3334.26|3332.76|3332.26|3330.76|1018
1600190700000|2020-09-15 17:25:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|718
1600191000000|2020-09-15 17:30:00|3333.26|3331.76|3333.26|3331.76|3333.26|3331.76|3331.26|3329.76|373
1600191300000|2020-09-15 17:35:00|3334.26|3332.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|665
1600191600000|2020-09-15 17:40:00|3333.26|3331.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|787
1600191900000|2020-09-15 17:45:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|1259
1600192200000|2020-09-15 17:50:00|3334.26|3332.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|568
1600192500000|2020-09-15 17:55:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3331.76|3330.26|835
1600192800000|2020-09-15 18:00:00|3331.26|3329.76|3330.26|3328.76|3332.26|3330.76|3330.26|3328.76|691
1600193100000|2020-09-15 18:05:00|3329.26|3327.76|3328.26|3326.76|3329.26|3327.76|3327.26|3325.76|463
1600193400000|2020-09-15 18:10:00|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|487
1600193700000|2020-09-15 18:15:00|3328.26|3326.76|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|835
1600194000000|2020-09-15 18:20:00|3328.76|3327.26|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|153
1600194300000|2020-09-15 18:25:00|3328.26|3326.76|3328.26|3326.76|3329.26|3327.76|3328.26|3326.76|443
1600194600000|2020-09-15 18:30:00|3327.26|3325.76|3327.26|3325.76|3328.26|3326.76|3327.26|3325.76|471
1600194900000|2020-09-15 18:35:00|3327.76|3326.26|3328.26|3326.76|3328.26|3326.76|3327.26|3325.76|708
1600195200000|2020-09-15 18:40:00|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|386
1600195500000|2020-09-15 18:45:00|||||||||412
1600195800000|2020-09-15 18:50:00|3330.26|3328.76|3330.26|3328.76|3330.26|3328.76|3329.26|3327.76|794
1600196100000|2020-09-15 18:55:00|3329.26|3327.76|3330.26|3328.76|3330.26|3328.76|3329.26|3327.76|732
1600196400000|2020-09-15 19:00:00|3331.26|3329.76|3329.26|3327.76|3331.26|3329.76|3329.26|3327.76|2178
1600196700000|2020-09-15 19:05:00|3328.76|3327.26|3325.26|3323.76|3329.26|3327.76|3324.26|3322.76|2240
1600197000000|2020-09-15 19:10:00|3324.26|3322.76|3324.26|3322.76|3326.26|3324.76|3324.26|3322.76|1190
1600197300000|2020-09-15 19:15:00|3325.26|3323.76|3326.26|3324.76|3326.26|3324.76|3324.26|3322.76|1378
1600197600000|2020-09-15 19:20:00|3327.26|3325.76|3325.26|3323.76|3327.26|3325.76|3325.26|3323.76|1159
1600197900000|2020-09-15 19:25:00|3326.26|3324.76|3327.26|3325.76|3327.26|3325.76|3325.26|3323.76|1251
1600198200000|2020-09-15 19:30:00|3326.26|3324.76|3323.26|3321.76|3327.26|3325.76|3322.26|3320.76|3219
1600198500000|2020-09-15 19:35:00|3322.26|3320.76|3323.26|3321.76|3324.26|3322.76|3322.26|3320.76|2631
1600198800000|2020-09-15 19:40:00|3322.76|3321.26|3324.26|3322.76|3325.26|3323.76|3322.26|3320.76|1165
1600199100000|2020-09-15 19:45:00|3323.26|3321.76|3326.26|3324.76|3326.26|3324.76|3323.26|3321.76|752
1600199400000|2020-09-15 19:50:00|3325.26|3323.76|3329.26|3327.76|3329.26|3327.76|3325.26|3323.76|1489
1600199700000|2020-09-15 19:55:00|3328.26|3326.76|3331.26|3329.76|3332.76|3331.26|3327.26|3325.76|4230
1600200000000|2020-09-15 20:00:00|3332.31|3329.31|3336.21|3333.21|3336.41|3333.41|3331.81|3328.81|77
1600200300000|2020-09-15 20:05:00|3336.41|3333.41|3337.91|3334.91|3338.61|3335.61|3335.91|3332.91|0
1600200600000|2020-09-15 20:10:00|3338.11|3335.11|3337.21|3334.21|3338.11|3335.11|3335.91|3332.91|0
1600200900000|2020-09-15 20:15:00|3336.71|3333.71|3337.51|3334.51|3337.51|3334.51|3336.71|3333.71|0
1600201200000|2020-09-15 20:20:00|3337.41|3334.41|3337.31|3334.31|3337.51|3334.51|3337.21|3334.21|0
1600201500000|2020-09-15 20:25:00|3337.51|3334.51|3337.21|3334.21|3337.61|3334.61|3337.21|3334.21|0
1600201800000|2020-09-15 20:30:00|3336.81|3333.81|3336.81|3333.81|3337.81|3334.81|3336.51|3333.51|0
1600202100000|2020-09-15 20:35:00|3337.01|3334.01|3338.01|3335.01|3339.01|3336.01|3337.01|3334.01|0
1600202400000|2020-09-15 20:40:00|3337.81|3334.81|3336.81|3333.81|3337.81|3334.81|3336.51|3333.51|0
1600202700000|2020-09-15 20:45:00|3336.51|3333.51|3336.81|3333.81|3337.01|3334.01|3336.31|3333.31|0
1600203000000|2020-09-15 20:50:00|3337.01|3334.01|3336.51|3333.51|3337.31|3334.31|3336.31|3333.31|0
1600203300000|2020-09-15 20:55:00|3336.31|3333.31|3336.91|3333.91|3337.51|3334.51|3336.31|3333.31|0
1600203600000|2020-09-15 21:00:00|3336.71|3333.71|3336.51|3333.51|3337.01|3334.01|3336.51|3333.51|0
1600203900000|2020-09-15 21:05:00|3336.61|3333.61|3336.61|3333.61|3336.61|3333.61|3336.31|3333.31|0
1600204200000|2020-09-15 21:10:00|3336.91|3333.91|3337.11|3334.11|3337.41|3334.41|3336.91|3333.91|0
1600204500000|2020-09-15 21:15:00|3337.21|3334.21|3337.21|3334.21|3337.31|3334.31|3337.11|3334.11|0
1600204800000|2020-09-15 21:20:00|3337.11|3334.11|3337.71|3334.71|3338.01|3335.01|3337.11|3334.11|0
1600205100000|2020-09-15 21:25:00|3337.81|3334.81|3337.81|3334.81|3337.81|3334.81|3337.71|3334.71|0
1600205400000|2020-09-15 21:30:00|3338.11|3335.11|3337.81|3334.81|3338.11|3335.11|3337.81|3334.81|0
1600205700000|2020-09-15 21:35:00|3337.71|3334.71|3337.71|3334.71|3337.81|3334.81|3337.71|3334.71|0
1600206000000|2020-09-15 21:40:00|3337.81|3334.81|3337.61|3334.61|3337.81|3334.81|3337.61|3334.61|0
1600206300000|2020-09-15 21:45:00|3337.51|3334.51|3337.81|3334.81|3337.81|3334.81|3337.51|3334.51|0
1600206600000|2020-09-15 21:50:00|3337.61|3334.61|3337.81|3334.81|3337.81|3334.81|3337.61|3334.61|0
1600206900000|2020-09-15 21:55:00|3337.91|3334.91|3338.01|3335.01|3338.01|3335.01|3337.81|3334.81|0
1600207200000|2020-09-15 22:00:00|3337.81|3334.81|3339.41|3336.41|3340.41|3337.41|3337.81|3334.81|0
1600207500000|2020-09-15 22:05:00|3339.61|3336.61|3338.91|3335.91|3339.61|3336.61|3338.61|3335.61|0
1600207800000|2020-09-15 22:10:00|3338.61|3335.61|3339.11|3336.11|3339.11|3336.11|3338.11|3335.11|0
1600208100000|2020-09-15 22:15:00|3339.41|3336.41|3338.01|3335.01|3339.41|3336.41|3337.71|3334.71|0
1600208400000|2020-09-15 22:20:00|3337.91|3334.91|3338.41|3335.41|3339.11|3336.11|3337.91|3334.91|0
1600208700000|2020-09-15 22:25:00|3335.41|3332.41|3335.41|3332.41|3335.51|3332.51|3335.41|3332.41|0
1600209000000|2020-09-15 22:30:00|3335.61|3332.61|3335.41|3332.41|3335.61|3332.61|3335.11|3332.11|0
1600209300000|2020-09-15 22:35:00|3335.11|3332.11|3334.21|3331.21|3335.41|3332.41|3333.41|3330.41|0
1600209600000|2020-09-15 22:40:00|3334.41|3331.41|3334.51|3331.51|3334.91|3331.91|3334.41|3331.41|0
1600209900000|2020-09-15 22:45:00|3334.41|3331.41|3335.11|3332.11|3335.11|3332.11|3334.41|3331.41|0
1600210200000|2020-09-15 22:50:00|3335.31|3332.31|3334.91|3331.91|3335.41|3332.41|3334.41|3331.41|0
1600210500000|2020-09-15 22:55:00|3335.11|3332.11|3335.61|3332.61|3335.61|3332.61|3334.91|3331.91|0
1600210800000|2020-09-15 23:00:00|3335.91|3332.91|3335.41|3332.41|3335.91|3332.91|3335.41|3332.41|0
1600211100000|2020-09-15 23:05:00|3335.51|3332.51|3334.41|3331.41|3335.51|3332.51|3334.41|3331.41|0
1600211400000|2020-09-15 23:10:00|3334.31|3331.31|3333.41|3330.41|3334.41|3331.41|3332.71|3329.71|0
1600211700000|2020-09-15 23:15:00|3333.51|3330.51|3332.41|3329.41|3333.71|3330.71|3332.01|3329.01|0
1600212000000|2020-09-15 23:20:00|3332.21|3329.21|3330.71|3327.71|3332.21|3329.21|3330.71|3327.71|0
1600212300000|2020-09-15 23:25:00|3330.51|3327.51|3331.21|3328.21|3331.51|3328.51|3329.01|3326.01|0
1600212600000|2020-09-15 23:30:00|3330.51|3327.51|3330.51|3327.51|3331.21|3328.21|3329.71|3326.71|0
1600212900000|2020-09-15 23:35:00|3330.41|3327.41|3329.31|3326.31|3331.21|3328.21|3329.01|3326.01|0
1600213200000|2020-09-15 23:40:00|3329.01|3326.01|3328.81|3325.81|3329.71|3326.71|3328.01|3325.01|0
1600213500000|2020-09-15 23:45:00|3329.01|3326.01|3327.81|3324.81|3329.31|3326.31|3327.01|3324.01|0
1600213800000|2020-09-15 23:50:00|3327.91|3324.91|3329.11|3326.11|3330.01|3327.01|3327.81|3324.81|0
1600214100000|2020-09-15 23:55:00|3329.01|3326.01|3330.21|3327.21|3330.71|3327.71|3329.01|3326.01|0
1600214400000|2020-09-16 00:00:00|3330.51|3327.51|3330.71|3327.71|3331.01|3328.01|3329.31|3326.31|0
1600214700000|2020-09-16 00:05:00|3330.61|3327.61|3328.51|3325.51|3330.61|3327.61|3327.71|3324.71|0
1600215000000|2020-09-16 00:10:00|3328.31|3325.31|3326.31|3323.31|3329.71|3326.71|3326.01|3323.01|0
1600215300000|2020-09-16 00:15:00|3326.41|3323.41|3323.51|3321.51|3327.01|3324.51|3320.51|3318.51|2759
1600215600000|2020-09-16 00:20:00|3324.51|3322.51|3324.51|3322.51|3324.51|3322.51|3323.51|3321.51|57
1600215900000|2020-09-16 00:25:00|3324.01|3322.01|3325.51|3323.51|3325.51|3323.51|3324.01|3322.01|201
1600216200000|2020-09-16 00:30:00|3326.01|3324.01|3326.51|3324.51|3326.51|3324.51|3325.51|3323.51|93
1600216500000|2020-09-16 00:35:00|3327.51|3325.51|3327.51|3325.51|3327.51|3325.51|3327.51|3325.51|56
1600216800000|2020-09-16 00:40:00|3328.51|3326.51|3327.51|3325.51|3328.51|3326.51|3327.51|3325.51|126
1600217100000|2020-09-16 00:45:00|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|3327.51|3325.51|197
1600217400000|2020-09-16 00:50:00|3327.51|3325.51|3329.51|3327.51|3329.51|3327.51|3327.51|3325.51|143
1600217700000|2020-09-16 00:55:00|3328.51|3326.51|3329.51|3327.51|3330.51|3328.51|3328.51|3326.51|93
1600218000000|2020-09-16 01:00:00|3329.01|3327.01|3328.51|3326.51|3329.51|3327.51|3328.51|3326.51|69
1600218300000|2020-09-16 01:05:00|3327.51|3325.51|3329.51|3327.51|3329.51|3327.51|3326.51|3324.51|203
1600218600000|2020-09-16 01:10:00|3328.51|3326.51|3326.51|3324.51|3329.01|3327.01|3326.51|3324.51|175
1600218900000|2020-09-16 01:15:00|3325.51|3323.51|3328.51|3326.51|3329.51|3327.51|3325.51|3323.51|227
1600219200000|2020-09-16 01:20:00|3329.01|3327.01|3328.51|3326.51|3329.51|3327.51|3327.51|3325.51|843
1600219500000|2020-09-16 01:25:00|3327.51|3325.51|3328.51|3326.51|3329.51|3327.51|3327.51|3325.51|152
1600219800000|2020-09-16 01:30:00|3327.51|3325.51|3329.51|3327.51|3330.51|3328.51|3327.51|3325.51|280
1600220100000|2020-09-16 01:35:00|3330.01|3328.01|3331.51|3329.51|3331.51|3329.51|3330.01|3328.01|446
1600220400000|2020-09-16 01:40:00|3330.51|3328.51|3331.51|3329.51|3333.01|3331.01|3330.51|3328.51|209
1600220700000|2020-09-16 01:45:00|3330.51|3328.51|3331.01|3329.01|3331.51|3329.51|3330.51|3328.51|111
1600221000000|2020-09-16 01:50:00|3330.51|3328.51|3331.51|3329.51|3332.01|3330.01|3330.51|3328.51|134
1600221300000|2020-09-16 01:55:00|3332.01|3330.01|3334.51|3332.51|3334.51|3332.51|3331.51|3329.51|136
1600221600000|2020-09-16 02:00:00|3333.51|3331.51|3334.51|3332.51|3335.51|3333.51|3333.51|3331.51|164
1600221900000|2020-09-16 02:05:00|3335.51|3333.51|3335.01|3333.01|3335.51|3333.51|3334.51|3332.51|146
1600222200000|2020-09-16 02:10:00|3335.51|3333.51|3336.01|3334.01|3336.51|3334.51|3334.51|3332.51|343
1600222500000|2020-09-16 02:15:00|3336.51|3334.51|3336.51|3334.51|3336.51|3334.51|3334.51|3332.51|97
1600222800000|2020-09-16 02:20:00|3336.01|3334.01|3335.51|3333.51|3336.01|3334.01|3335.01|3333.01|86
1600223100000|2020-09-16 02:25:00|3336.01|3334.01|3336.51|3334.51|3336.51|3334.51|3335.51|3333.51|102
1600223400000|2020-09-16 02:30:00|3335.51|3333.51|3335.51|3333.51|3337.51|3335.51|3335.01|3333.01|247
1600223700000|2020-09-16 02:35:00|3336.01|3334.01|3335.51|3333.51|3336.51|3334.51|3335.01|3333.01|50
1600224000000|2020-09-16 02:40:00|3336.01|3334.01|3336.51|3334.51|3336.51|3334.51|3335.51|3333.51|94
1600224300000|2020-09-16 02:45:00|3335.51|3333.51|3335.51|3333.51|3337.51|3335.51|3335.51|3333.51|180
1600224600000|2020-09-16 02:50:00|3335.01|3333.01|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|60
1600224900000|2020-09-16 02:55:00|3335.51|3333.51|3335.51|3333.51|3335.51|3333.51|3335.01|3333.01|12
1600225200000|2020-09-16 03:00:00|3334.51|3332.51|3335.51|3333.51|3335.51|3333.51|3334.51|3332.51|140
1600225500000|2020-09-16 03:05:00|3336.01|3334.01|3338.51|3336.51|3338.51|3336.51|3335.51|3333.51|323
1600225800000|2020-09-16 03:10:00|3339.51|3337.51|3339.51|3337.51|3339.51|3337.51|3338.51|3336.51|31
1600226100000|2020-09-16 03:15:00|3339.01|3337.01|3338.51|3336.51|3339.01|3337.01|3337.51|3335.51|101
1600226400000|2020-09-16 03:20:00|3339.01|3337.01|3338.51|3336.51|3339.01|3337.01|3338.51|3336.51|300
1600226700000|2020-09-16 03:25:00|3339.51|3337.51|3338.51|3336.51|3339.51|3337.51|3337.51|3335.51|50
1600227000000|2020-09-16 03:30:00|3337.51|3335.51|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|515
1600227300000|2020-09-16 03:35:00|3338.01|3336.01|3337.51|3335.51|3338.01|3336.01|3336.51|3334.51|78
1600227600000|2020-09-16 03:40:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|54
1600227900000|2020-09-16 03:45:00|3337.01|3335.01|3337.51|3335.51|3337.51|3335.51|3337.01|3335.01|44
1600228200000|2020-09-16 03:50:00|3338.01|3336.01|3336.51|3334.51|3338.51|3336.51|3336.51|3334.51|44
1600228500000|2020-09-16 03:55:00|3337.01|3335.01|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|57
1600228800000|2020-09-16 04:00:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|138
1600229100000|2020-09-16 04:05:00|||||||||10
1600229400000|2020-09-16 04:10:00|||||||||1
1600229700000|2020-09-16 04:15:00|3337.51|3335.51|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|112
1600230000000|2020-09-16 04:20:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|95
1600230300000|2020-09-16 04:25:00|3337.01|3335.01|3335.51|3333.51|3337.01|3335.01|3335.51|3333.51|31
1600230600000|2020-09-16 04:30:00|3334.51|3332.51|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|109
1600230900000|2020-09-16 04:35:00|||||||||50
1600231200000|2020-09-16 04:40:00|3334.01|3332.01|3334.51|3332.51|3334.51|3332.51|3334.01|3332.01|23
1600231500000|2020-09-16 04:45:00|3335.51|3333.51|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|102
1600231800000|2020-09-16 04:50:00|3334.01|3332.01|3334.51|3332.51|3334.51|3332.51|3334.01|3332.01|20
1600232100000|2020-09-16 04:55:00|||||||||33
1600232400000|2020-09-16 05:00:00|3333.51|3331.51|3333.51|3331.51|3334.51|3332.51|3333.01|3331.01|135
1600232700000|2020-09-16 05:05:00|3332.51|3330.51|3333.51|3331.51|3334.51|3332.51|3332.51|3330.51|153
1600233000000|2020-09-16 05:10:00|3334.01|3332.01|3333.51|3331.51|3334.51|3332.51|3333.51|3331.51|77
1600233300000|2020-09-16 05:15:00|3334.51|3332.51|3333.51|3331.51|3334.51|3332.51|3333.51|3331.51|67
1600233600000|2020-09-16 05:20:00|3332.51|3330.51|3333.51|3331.51|3333.51|3331.51|3332.51|3330.51|368
1600233900000|2020-09-16 05:25:00|3332.51|3330.51|3332.51|3330.51|3333.51|3331.51|3331.51|3329.51|360
1600234200000|2020-09-16 05:30:00|||||||||696
1600234500000|2020-09-16 05:35:00|3333.51|3331.51|3333.51|3331.51|3333.51|3331.51|3332.51|3330.51|61
1600234800000|2020-09-16 05:40:00|3332.51|3330.51|3331.51|3329.51|3334.51|3332.51|3330.51|3328.51|482
1600235100000|2020-09-16 05:45:00|3331.01|3329.01|3330.51|3328.51|3331.51|3329.51|3329.51|3327.51|226
1600235400000|2020-09-16 05:50:00|3331.01|3329.01|3329.51|3327.51|3331.51|3329.51|3329.51|3327.51|184
1600235700000|2020-09-16 05:55:00|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|168
1600236000000|2020-09-16 06:00:00|3328.26|3326.76|3330.26|3328.76|3330.26|3328.76|3328.26|3326.76|1006
1600236300000|2020-09-16 06:05:00|3329.26|3327.76|3328.26|3326.76|3329.26|3327.76|3328.26|3326.76|649
1600236600000|2020-09-16 06:10:00|3327.76|3326.26|3328.26|3326.76|3328.26|3326.76|3326.26|3324.76|781
1600236900000|2020-09-16 06:15:00|3327.26|3325.76|3329.26|3327.76|3329.26|3327.76|3327.26|3325.76|1286
1600237200000|2020-09-16 06:20:00|3329.76|3328.26|3331.26|3329.76|3331.26|3329.76|3328.26|3326.76|565
1600237500000|2020-09-16 06:25:00|3330.26|3328.76|3332.26|3330.76|3332.26|3330.76|3330.26|3328.76|564
1600237800000|2020-09-16 06:30:00|3331.76|3330.26|3333.26|3331.76|3334.26|3332.76|3331.26|3329.76|704
1600238100000|2020-09-16 06:35:00|3332.26|3330.76|3334.26|3332.76|3334.26|3332.76|3332.26|3330.76|2579
1600238400000|2020-09-16 06:40:00|3333.26|3331.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|1379
1600238700000|2020-09-16 06:45:00|3335.26|3333.76|3334.26|3332.76|3335.26|3333.76|3334.26|3332.76|1859
1600239000000|2020-09-16 06:50:00|3333.26|3331.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|1256
1600239300000|2020-09-16 06:55:00|3335.26|3333.76|3336.26|3334.76|3337.26|3335.76|3334.26|3332.76|2839
1600239600000|2020-09-16 07:00:00|3335.26|3333.76|3340.26|3338.76|3340.26|3338.76|3332.26|3330.76|7470
1600239900000|2020-09-16 07:05:00|3341.26|3339.76|3337.26|3335.76|3341.26|3339.76|3334.26|3332.76|6585
1600240200000|2020-09-16 07:10:00|3336.26|3334.76|3343.26|3341.76|3344.26|3342.76|3336.26|3334.76|11962
1600240500000|2020-09-16 07:15:00|3342.26|3340.76|3342.26|3340.76|3344.26|3342.76|3341.26|3339.76|7739
1600240800000|2020-09-16 07:20:00|3342.76|3341.26|3343.26|3341.76|3343.26|3341.76|3339.26|3337.76|9402
1600241100000|2020-09-16 07:25:00|3342.26|3340.76|3341.26|3339.76|3343.26|3341.76|3340.26|3338.76|5859
1600241400000|2020-09-16 07:30:00|3342.26|3340.76|3339.26|3337.76|3343.26|3341.76|3338.26|3336.76|26106
1600241700000|2020-09-16 07:35:00|3338.76|3337.26|3338.26|3336.76|3340.26|3338.76|3338.26|3336.76|4358
1600242000000|2020-09-16 07:40:00|3337.8|3336.3|3336.8|3335.3|3337.8|3336.3|3335.8|3334.3|7294
1600242300000|2020-09-16 07:45:00|3335.8|3334.3|3332.8|3331.3|3335.8|3334.3|3331.8|3330.3|15456
1600242600000|2020-09-16 07:50:00|3331.8|3330.3|3334.8|3333.3|3335.8|3334.3|3330.8|3329.3|26232
1600242900000|2020-09-16 07:55:00|3335.3|3333.8|3333.8|3332.3|3335.8|3334.3|3332.8|3331.3|23595
1600243200000|2020-09-16 08:00:00|3334.3|3332.8|3336.8|3335.3|3337.8|3336.3|3331.8|3330.3|15899
1600243500000|2020-09-16 08:05:00|3337.8|3336.3|3338.8|3337.3|3341.8|3340.3|3335.8|3334.3|14871
1600243800000|2020-09-16 08:10:00|3339.8|3338.3|3340.8|3339.3|3341.8|3340.3|3338.8|3337.3|30286
1600244100000|2020-09-16 08:15:00|3341.3|3339.8|3341.8|3340.3|3341.8|3340.3|3339.8|3338.3|5008
1600244400000|2020-09-16 08:20:00|3342.8|3341.3|3341.8|3340.3|3343.8|3342.3|3340.8|3339.3|10722
1600244700000|2020-09-16 08:25:00|3342.3|3340.8|3337.8|3336.3|3342.8|3341.3|3337.8|3336.3|10352
1600245000000|2020-09-16 08:30:00|3336.8|3335.3|3339.8|3338.3|3339.8|3338.3|3336.8|3335.3|7458
1600245300000|2020-09-16 08:35:00|3340.8|3339.3|3339.8|3338.3|3340.8|3339.3|3339.8|3338.3|7213
1600245600000|2020-09-16 08:40:00|3338.8|3337.3|3337.8|3336.3|3340.8|3339.3|3337.8|3336.3|28283
1600245900000|2020-09-16 08:45:00|3338.8|3337.3|3337.8|3336.3|3338.8|3337.3|3337.8|3336.3|6679
1600246200000|2020-09-16 08:50:00|3336.8|3335.3|3337.3|3335.8|3337.8|3336.3|3335.8|3334.3|17084
1600246500000|2020-09-16 08:55:00|3337.8|3336.3|3337.8|3336.3|3339.8|3338.3|3336.8|3335.3|13081
1600246800000|2020-09-16 09:00:00|3338.8|3337.3|3342.8|3341.3|3343.8|3342.3|3338.8|3337.3|14857
1600247100000|2020-09-16 09:05:00|3342.3|3340.8|3342.8|3341.3|3342.8|3341.3|3341.8|3340.3|9036
1600247400000|2020-09-16 09:10:00|3343.8|3342.3|3344.8|3343.3|3344.8|3343.3|3342.8|3341.3|7684
1600247700000|2020-09-16 09:15:00|3343.8|3342.3|3343.8|3342.3|3344.8|3343.3|3341.8|3340.3|11235
1600248000000|2020-09-16 09:20:00|3344.8|3343.3|3345.8|3344.3|3347.8|3346.3|3343.8|3342.3|5814
1600248300000|2020-09-16 09:25:00|3346.8|3345.3|3345.8|3344.3|3347.8|3346.3|3345.8|3344.3|4122
1600248600000|2020-09-16 09:30:00|3346.8|3345.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|12464
1600248900000|2020-09-16 09:35:00|3345.8|3344.3|3347.8|3346.3|3348.8|3347.3|3345.8|3344.3|7307
1600249200000|2020-09-16 09:40:00|3348.8|3347.3|3345.8|3344.3|3348.8|3347.3|3344.8|3343.3|5499
1600249500000|2020-09-16 09:45:00|3345.3|3343.8|3344.8|3343.3|3345.8|3344.3|3343.8|3342.3|5451
1600249800000|2020-09-16 09:50:00|3345.8|3344.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|6447
1600250100000|2020-09-16 09:55:00|3345.8|3344.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|21199
1600250400000|2020-09-16 10:00:00|3345.8|3344.3|3342.8|3341.3|3345.8|3344.3|3341.8|3340.3|7800
1600250700000|2020-09-16 10:05:00|3341.8|3340.3|3341.8|3340.3|3342.8|3341.3|3340.8|3339.3|5169
1600251000000|2020-09-16 10:10:00|3340.8|3339.3|3337.8|3336.3|3341.8|3340.3|3337.8|3336.3|7010
1600251300000|2020-09-16 10:15:00|3336.8|3335.3|3335.8|3334.3|3339.8|3338.3|3334.8|3333.3|22946
1600251600000|2020-09-16 10:20:00|3334.8|3333.3|3334.8|3333.3|3334.8|3333.3|3333.8|3332.3|6146
1600251900000|2020-09-16 10:25:00|3333.8|3332.3|3332.8|3331.3|3333.8|3332.3|3331.8|3330.3|33241
1600252200000|2020-09-16 10:30:00|3331.8|3330.3|3332.3|3330.8|3332.8|3331.3|3330.8|3329.3|10397
1600252500000|2020-09-16 10:35:00|3331.8|3330.3|3335.8|3334.3|3335.8|3334.3|3331.8|3330.3|9735
1600252800000|2020-09-16 10:40:00|3334.8|3333.3|3334.8|3333.3|3335.8|3334.3|3334.8|3333.3|13221
1600253100000|2020-09-16 10:45:00|3335.3|3333.8|3334.8|3333.3|3335.3|3333.8|3332.8|3331.3|3466
1600253400000|2020-09-16 10:50:00|3333.8|3332.3|3334.8|3333.3|3335.8|3334.3|3333.8|3332.3|4019
1600253700000|2020-09-16 10:55:00|3333.8|3332.3|3333.8|3332.3|3333.8|3332.3|3332.8|3331.3|8470
1600254000000|2020-09-16 11:00:00|3332.8|3331.3|3331.8|3330.3|3333.8|3332.3|3330.8|3329.3|8517
1600254300000|2020-09-16 11:05:00|3330.8|3329.3|3329.8|3328.3|3330.8|3329.3|3328.8|3327.3|6271
1600254600000|2020-09-16 11:10:00|3330.8|3329.3|3330.8|3329.3|3330.8|3329.3|3329.8|3328.3|5189
1600254900000|2020-09-16 11:15:00|3331.8|3330.3|3330.8|3329.3|3333.8|3332.3|3330.8|3329.3|9098
1600255200000|2020-09-16 11:20:00|3329.8|3328.3|3328.8|3327.3|3331.8|3330.3|3327.8|3326.3|8285
1600255500000|2020-09-16 11:25:00|3329.8|3328.3|3327.8|3326.3|3329.8|3328.3|3327.8|3326.3|9763
1600255800000|2020-09-16 11:30:00|3328.8|3327.3|3328.8|3327.3|3328.8|3327.3|3327.8|3326.3|4447
1600256100000|2020-09-16 11:35:00|3327.8|3326.3|3327.8|3326.3|3329.8|3328.3|3327.8|3326.3|9832
1600256400000|2020-09-16 11:40:00|3328.77|3327.27|3328.77|3327.27|3329.77|3328.27|3326.77|3325.27|10267
1600256700000|2020-09-16 11:45:00|3329.77|3328.27|3329.77|3328.27|3330.77|3329.27|3329.77|3328.27|6133
1600257000000|2020-09-16 11:50:00|3328.77|3327.27|3329.77|3328.27|3329.77|3328.27|3328.77|3327.27|9443
1600257300000|2020-09-16 11:55:00|3330.77|3329.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|8494
1600257600000|2020-09-16 12:00:00|3329.77|3328.27|3328.77|3327.27|3330.77|3329.27|3327.77|3326.27|6161
1600257900000|2020-09-16 12:05:00|3327.77|3326.27|3329.77|3328.27|3329.77|3328.27|3327.77|3326.27|8380
1600258200000|2020-09-16 12:10:00|3330.77|3329.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|2712
1600258500000|2020-09-16 12:15:00|3329.77|3328.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|15088
1600258800000|2020-09-16 12:20:00|3331.27|3329.77|3332.77|3331.27|3333.77|3332.27|3331.27|3329.77|7763
1600259100000|2020-09-16 12:25:00|3333.77|3332.27|3331.77|3330.27|3333.77|3332.27|3331.77|3330.27|14990
1600259400000|2020-09-16 12:30:00|3331.27|3329.77|3326.77|3325.27|3331.27|3329.77|3326.77|3325.27|4981
1600259700000|2020-09-16 12:35:00|3327.77|3326.27|3324.77|3323.27|3327.77|3326.27|3322.77|3321.27|8863
1600260000000|2020-09-16 12:40:00|3323.77|3322.27|3326.77|3325.27|3326.77|3325.27|3322.77|3321.27|9106
1600260300000|2020-09-16 12:45:00|3325.77|3324.27|3325.77|3324.27|3326.77|3325.27|3325.77|3324.27|4589
1600260600000|2020-09-16 12:50:00|3326.77|3325.27|3330.77|3329.27|3330.77|3329.27|3326.77|3325.27|6041
1600260900000|2020-09-16 12:55:00|3329.77|3328.27|3327.77|3326.27|3330.77|3329.27|3325.77|3324.27|9205
1600261200000|2020-09-16 13:00:00|3326.77|3325.27|3326.77|3325.27|3326.77|3325.27|3325.77|3324.27|8303
1600261500000|2020-09-16 13:05:00|3325.77|3324.27|3324.77|3323.27|3326.77|3325.27|3324.77|3323.27|5165
1600261800000|2020-09-16 13:10:00|3325.77|3324.27|3322.77|3321.27|3325.77|3324.27|3322.77|3321.27|11293
1600262100000|2020-09-16 13:15:00|3321.77|3320.27|3322.77|3321.27|3323.77|3322.27|3321.77|3320.27|8595
1600262400000|2020-09-16 13:20:00|3321.77|3320.27|3321.77|3320.27|3322.77|3321.27|3321.77|3320.27|6739
1600262700000|2020-09-16 13:25:00|3320.77|3319.27|3319.77|3318.27|3320.77|3319.27|3319.77|3318.27|5442
1600263000000|2020-09-16 13:30:00|3320.77|3319.27|3316.77|3315.27|3320.77|3319.27|3316.77|3315.27|29642
1600263300000|2020-09-16 13:35:00|3315.77|3314.27|3320.77|3319.27|3321.77|3320.27|3315.77|3314.27|12265
1600263600000|2020-09-16 13:40:00|3319.77|3318.27|3312.77|3311.27|3320.77|3319.27|3312.77|3311.27|17367
1600263900000|2020-09-16 13:45:00|3311.77|3310.27|3313.77|3312.27|3315.77|3314.27|3311.77|3310.27|15345
1600264200000|2020-09-16 13:50:00|3312.77|3311.27|3316.77|3315.27|3318.77|3317.27|3312.77|3311.27|18835
1600264500000|2020-09-16 13:55:00|3317.77|3316.27|3319.77|3318.27|3319.77|3318.27|3316.77|3315.27|10066
1600264800000|2020-09-16 14:00:00|3320.77|3319.27|3321.77|3320.27|3322.77|3321.27|3320.77|3319.27|12780
1600265100000|2020-09-16 14:05:00|3320.77|3319.27|3323.77|3322.27|3324.77|3323.27|3320.77|3319.27|15077
1600265400000|2020-09-16 14:10:00|3323.78|3322.28|3320.78|3319.28|3324.78|3323.28|3320.78|3319.28|7563
1600265700000|2020-09-16 14:15:00|3321.78|3320.28|3322.78|3321.28|3323.78|3322.28|3319.78|3318.28|13729
1600266000000|2020-09-16 14:20:00|3321.78|3320.28|3324.78|3323.28|3324.78|3323.28|3320.78|3319.28|6453
1600266300000|2020-09-16 14:25:00|3323.78|3322.28|3326.78|3325.28|3327.78|3326.28|3323.78|3322.28|5436
1600266600000|2020-09-16 14:30:00|3327.78|3326.28|3324.78|3323.28|3327.78|3326.28|3324.78|3323.28|7338
1600266900000|2020-09-16 14:35:00|3325.78|3324.28|3326.78|3325.28|3327.78|3326.28|3323.78|3322.28|16312
1600267200000|2020-09-16 14:40:00|3327.78|3326.28|3326.78|3325.28|3328.78|3327.28|3325.78|3324.28|44568
1600267500000|2020-09-16 14:45:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3324.78|3323.28|6992
1600267800000|2020-09-16 14:50:00|3326.78|3325.28|3326.78|3325.28|3327.78|3326.28|3325.78|3324.28|17248
1600268100000|2020-09-16 14:55:00|3325.78|3324.28|3325.78|3324.28|3326.78|3325.28|3325.78|3324.28|8735
1600268400000|2020-09-16 15:00:00|3326.78|3325.28|3328.78|3327.28|3328.78|3327.28|3325.78|3324.28|20809
1600268700000|2020-09-16 15:05:00|3327.78|3326.28|3328.78|3327.28|3330.78|3329.28|3327.78|3326.28|5164
1600269000000|2020-09-16 15:10:00|3327.78|3326.28|3331.78|3330.28|3332.78|3331.28|3327.78|3326.28|9822
1600269300000|2020-09-16 15:15:00|3331.28|3329.78|3330.78|3329.28|3331.78|3330.28|3329.78|3328.28|11068
1600269600000|2020-09-16 15:20:00|3331.78|3330.28|3334.78|3333.28|3334.78|3333.28|3331.78|3330.28|19180
1600269900000|2020-09-16 15:25:00|3333.78|3332.28|3334.78|3333.28|3335.78|3334.28|3333.78|3332.28|23437
1600270200000|2020-09-16 15:30:00|3333.78|3332.28|3337.78|3336.28|3337.78|3336.28|3332.78|3331.28|42844
1600270500000|2020-09-16 15:35:00|3338.78|3337.28|3338.78|3337.28|3340.78|3339.28|3337.78|3336.28|21339
1600270800000|2020-09-16 15:40:00|3337.78|3336.28|3338.78|3337.28|3338.78|3337.28|3337.78|3336.28|11388
1600271100000|2020-09-16 15:45:00|3337.78|3336.28|3338.78|3337.28|3339.78|3338.28|3337.78|3336.28|3662
1600271400000|2020-09-16 15:50:00|3337.78|3336.28|3337.78|3336.28|3338.78|3337.28|3337.78|3336.28|5547
1600271700000|2020-09-16 15:55:00|3336.78|3335.28|3334.78|3333.28|3337.78|3336.28|3334.78|3333.28|5022
1600272000000|2020-09-16 16:00:00|3335.78|3334.28|3334.78|3333.28|3335.78|3334.28|3334.78|3333.28|4795
1600272300000|2020-09-16 16:05:00|3333.78|3332.28|3334.78|3333.28|3334.78|3333.28|3333.78|3332.28|1519
1600272600000|2020-09-16 16:10:00|3333.78|3332.28|3333.78|3332.28|3333.78|3332.28|3332.78|3331.28|5895
1600272900000|2020-09-16 16:15:00|3332.78|3331.28|3332.78|3331.28|3333.78|3332.28|3331.78|3330.28|2915
1600273200000|2020-09-16 16:20:00|3331.78|3330.28|3332.78|3331.28|3332.78|3331.28|3331.78|3330.28|2158
1600273500000|2020-09-16 16:25:00|3331.78|3330.28|3331.78|3330.28|3331.78|3330.28|3330.78|3329.28|1477
1600273800000|2020-09-16 16:30:00|3330.78|3329.28|3330.78|3329.28|3331.78|3330.28|3330.78|3329.28|1722
1600274100000|2020-09-16 16:35:00|3331.78|3330.28|3331.78|3330.28|3331.78|3330.28|3330.78|3329.28|1984
1600274400000|2020-09-16 16:40:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|2270
1600274700000|2020-09-16 16:45:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|2439
1600275000000|2020-09-16 16:50:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3328.78|3327.28|1039
1600275300000|2020-09-16 16:55:00|3328.78|3327.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1263
1600275600000|2020-09-16 17:00:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3328.78|3327.28|1069
1600275900000|2020-09-16 17:05:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|1286
1600276200000|2020-09-16 17:10:00|3330.28|3328.78|3330.78|3329.28|3331.78|3330.28|3328.78|3327.28|544
1600276500000|2020-09-16 17:15:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3328.78|3327.28|2027
1600276800000|2020-09-16 17:20:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|904
1600277100000|2020-09-16 17:25:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|1015
1600277400000|2020-09-16 17:30:00|3328.28|3326.78|3327.78|3326.28|3328.78|3327.28|3326.78|3325.28|2177
1600277700000|2020-09-16 17:35:00|3326.78|3325.28|3327.78|3326.28|3327.78|3326.28|3326.78|3325.28|746
1600278000000|2020-09-16 17:40:00|3326.78|3325.28|3328.78|3327.28|3329.28|3327.78|3326.78|3325.28|934
1600278300000|2020-09-16 17:45:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|1065
1600278600000|2020-09-16 17:50:00|3330.78|3329.28|3331.78|3330.28|3332.78|3331.28|3329.78|3328.28|750
1600278900000|2020-09-16 17:55:00|3332.78|3331.28|3333.78|3332.28|3334.78|3333.28|3331.78|3330.28|950
1600279200000|2020-09-16 18:00:00|3334.78|3333.28|3333.78|3332.28|3337.78|3336.28|3332.78|3331.28|1255
1600279500000|2020-09-16 18:05:00|3332.78|3331.28|3334.78|3333.28|3334.78|3333.28|3331.78|3330.28|1169
1600279800000|2020-09-16 18:10:00|3335.78|3334.28|3335.78|3334.28|3335.78|3334.28|3333.28|3331.78|650
1600280100000|2020-09-16 18:15:00|3334.78|3333.28|3337.78|3336.28|3339.78|3338.28|3334.78|3333.28|3078
1600280400000|2020-09-16 18:20:00|3338.78|3337.28|3338.78|3337.28|3339.78|3338.28|3337.78|3336.28|1956
1600280700000|2020-09-16 18:25:00|3339.28|3337.78|3340.28|3338.78|3340.78|3339.28|3337.78|3336.28|1951
1600281000000|2020-09-16 18:30:00|3340.78|3339.28|3342.78|3341.28|3343.78|3342.28|3340.78|3339.28|2183
1600281300000|2020-09-16 18:35:00|3343.28|3341.78|3343.78|3342.28|3343.78|3342.28|3341.78|3340.28|418
1600281600000|2020-09-16 18:40:00|3343.28|3341.78|3341.78|3340.28|3343.78|3342.28|3341.78|3340.28|1031
1600281900000|2020-09-16 18:45:00|3341.28|3339.78|3341.78|3340.28|3342.78|3341.28|3339.78|3338.28|1088
1600282200000|2020-09-16 18:50:00|3340.78|3339.28|3337.78|3336.28|3340.78|3339.28|3335.78|3334.28|1070
1600282500000|2020-09-16 18:55:00|3336.78|3335.28|3337.78|3336.28|3339.78|3338.28|3335.78|3334.28|8582
1600282800000|2020-09-16 19:00:00|3336.78|3335.28|3336.78|3335.28|3339.78|3338.28|3335.78|3334.28|5211
1600283100000|2020-09-16 19:05:00|3335.78|3334.28|3331.78|3330.28|3336.78|3335.28|3331.28|3329.78|1273
1600283400000|2020-09-16 19:10:00|3331.28|3329.78|3328.78|3327.28|3332.78|3331.28|3324.78|3323.28|3841
1600283700000|2020-09-16 19:15:00|3327.78|3326.28|3330.78|3329.28|3330.78|3329.28|3325.28|3323.78|1346
1600284000000|2020-09-16 19:20:00|3330.28|3328.78|3327.78|3326.28|3330.78|3329.28|3326.78|3325.28|1588
1600284300000|2020-09-16 19:25:00|3328.78|3327.28|3325.78|3324.28|3329.78|3328.28|3324.78|3323.28|1891
1600284600000|2020-09-16 19:30:00|3324.78|3323.28|3327.78|3326.28|3327.78|3326.28|3321.78|3320.28|2734
1600284900000|2020-09-16 19:35:00|3328.78|3327.28|3322.78|3321.28|3329.78|3328.28|3321.78|3320.28|4025
1600285200000|2020-09-16 19:40:00|3321.78|3320.28|3326.78|3325.28|3326.78|3325.28|3318.78|3317.28|2639
1600285500000|2020-09-16 19:45:00|3327.78|3326.28|3328.78|3327.28|3331.78|3330.28|3326.78|3325.28|1389
1600285800000|2020-09-16 19:50:00|3329.78|3328.28|3322.78|3321.28|3329.78|3328.28|3322.78|3321.28|2058
1600286100000|2020-09-16 19:55:00|3323.78|3322.28|3323.78|3322.28|3325.78|3324.28|3320.78|3319.28|8435
1600286400000|2020-09-16 20:00:00|3324.53|3321.53|3323.33|3320.33|3326.03|3323.03|3321.83|3318.83|26345
1600286700000|2020-09-16 20:05:00|3323.03|3320.03|3325.23|3322.23|3325.23|3322.23|3322.33|3319.33|0
1600287000000|2020-09-16 20:10:00|3325.03|3322.03|3326.03|3323.03|3329.43|3326.43|3324.53|3321.53|0
1600287300000|2020-09-16 20:15:00|3325.83|3322.83|3325.63|3322.63|3326.53|3323.53|3325.63|3322.63|0
1600287600000|2020-09-16 20:20:00|3325.73|3322.73|3325.53|3322.53|3325.73|3322.73|3324.93|3321.93|0
1600287900000|2020-09-16 20:25:00|3325.63|3322.63|3325.53|3322.53|3325.73|3322.73|3325.33|3322.33|0
1600288200000|2020-09-16 20:30:00|3327.13|3324.13|3325.83|3322.83|3327.13|3324.13|3324.13|3321.13|0
1600288500000|2020-09-16 20:35:00|3326.13|3323.13|3330.03|3327.03|3331.03|3328.03|3326.13|3323.13|0
1600288800000|2020-09-16 20:40:00|3329.83|3326.83|3329.33|3326.33|3330.83|3327.83|3329.03|3326.03|0
1600289100000|2020-09-16 20:45:00|3329.53|3326.53|3329.83|3326.83|3330.03|3327.03|3327.83|3324.83|0
1600289400000|2020-09-16 20:50:00|3329.53|3326.53|3328.53|3325.53|3329.53|3326.53|3328.03|3325.03|0
1600289700000|2020-09-16 20:55:00|3328.33|3325.33|3328.13|3325.13|3329.03|3326.03|3327.83|3324.83|0
1600290000000|2020-09-16 21:00:00|3328.23|3325.23|3327.53|3324.53|3328.43|3325.43|3327.43|3324.43|0
1600290300000|2020-09-16 21:05:00|3327.33|3324.33|3327.13|3324.13|3327.53|3324.53|3326.93|3323.93|0
1600290600000|2020-09-16 21:10:00|3327.33|3324.33|3328.43|3325.43|3329.53|3326.53|3327.33|3324.33|0
1600290900000|2020-09-16 21:15:00|3328.33|3325.33|3329.03|3326.03|3329.13|3326.13|3328.13|3325.13|0
1600291200000|2020-09-16 21:20:00|3329.13|3326.13|3329.33|3326.33|3329.83|3326.83|3329.13|3326.13|0
1600291500000|2020-09-16 21:25:00|3329.23|3326.23|3329.63|3326.63|3329.83|3326.83|3329.23|3326.23|0
1600291800000|2020-09-16 21:30:00|3329.33|3326.33|3329.33|3326.33|3329.43|3326.43|3329.33|3326.33|0
1600292100000|2020-09-16 21:35:00|3329.23|3326.23|3328.13|3325.13|3329.23|3326.23|3328.13|3325.13|0
1600292400000|2020-09-16 21:40:00|3328.33|3325.33|3328.03|3325.03|3328.33|3325.33|3328.03|3325.03|0
1600292700000|2020-09-16 21:45:00|3328.23|3325.23|3328.53|3325.53|3328.73|3325.73|3328.23|3325.23|0
1600293000000|2020-09-16 21:50:00|3328.43|3325.43|3327.93|3324.93|3328.83|3325.83|3327.73|3324.73|0
1600293300000|2020-09-16 21:55:00|3328.13|3325.13|3328.13|3325.13|3328.13|3325.13|3327.43|3324.43|0
1600293600000|2020-09-16 22:00:00|3329.33|3326.33|3329.43|3326.43|3330.33|3327.33|3325.03|3322.03|0
1600293900000|2020-09-16 22:05:00|3329.33|3326.33|3331.13|3328.13|3331.43|3328.43|3329.33|3326.33|0
1600294200000|2020-09-16 22:10:00|3331.03|3328.03|3332.83|3329.83|3333.13|3330.13|3330.93|3327.93|0
1600294500000|2020-09-16 22:15:00|3333.13|3330.13|3333.13|3330.13|3333.63|3330.63|3332.23|3329.23|0
1600294800000|2020-09-16 22:20:00|3333.33|3330.33|3332.63|3329.63|3333.33|3330.33|3331.93|3328.93|0
1600295100000|2020-09-16 22:25:00|3332.43|3329.43|3332.43|3329.43|3333.33|3330.33|3332.43|3329.43|0
1600295400000|2020-09-16 22:30:00|3332.73|3329.73|3332.43|3329.43|3332.83|3329.83|3332.13|3329.13|0
1600295700000|2020-09-16 22:35:00|3332.13|3329.13|3332.63|3329.63|3333.13|3330.13|3332.13|3329.13|0
1600296000000|2020-09-16 22:40:00|3332.83|3329.83|3332.63|3329.63|3332.83|3329.83|3331.63|3328.63|0
1600296300000|2020-09-16 22:45:00|3332.83|3329.83|3331.43|3328.43|3332.83|3329.83|3331.13|3328.13|0
1600296600000|2020-09-16 22:50:00|3331.63|3328.63|3330.43|3327.43|3331.83|3328.83|3330.13|3327.13|0
1600296900000|2020-09-16 22:55:00|3330.23|3327.23|3329.93|3326.93|3330.63|3327.63|3329.43|3326.43|0
1600297200000|2020-09-16 23:00:00|3329.63|3326.63|3330.63|3327.63|3331.13|3328.13|3329.53|3326.53|0
1600297500000|2020-09-16 23:05:00|3330.43|3327.43|3329.43|3326.43|3330.63|3327.63|3329.43|3326.43|0
1600297800000|2020-09-16 23:10:00|3329.13|3326.13|3331.63|3328.63|3331.83|3328.83|3329.13|3326.13|0
1600298100000|2020-09-16 23:15:00|3331.43|3328.43|3330.43|3327.43|3331.63|3328.63|3329.93|3326.93|0
1600298400000|2020-09-16 23:20:00|3330.63|3327.63|3330.13|3327.13|3331.13|3328.13|3330.13|3327.13|0
1600298700000|2020-09-16 23:25:00|3329.93|3326.93|3329.63|3326.63|3330.13|3327.13|3329.63|3326.63|0
1600299000000|2020-09-16 23:30:00|3329.43|3326.43|3329.63|3326.63|3330.13|3327.13|3329.43|3326.43|0
1600299300000|2020-09-16 23:35:00|3329.43|3326.43|3326.73|3323.73|3329.43|3326.43|3326.73|3323.73|0
1600299600000|2020-09-16 23:40:00|3327.43|3324.43|3327.93|3324.93|3328.63|3325.63|3327.23|3324.23|0
1600299900000|2020-09-16 23:45:00|3327.73|3324.73|3327.73|3324.73|3328.23|3325.23|3326.73|3323.73|0
1600300200000|2020-09-16 23:50:00|3327.93|3324.93|3328.93|3325.93|3329.13|3326.13|3327.73|3324.73|0
1600300500000|2020-09-16 23:55:00|3328.83|3325.83|3327.23|3324.23|3328.93|3325.93|3325.93|3322.93|0
1600300800000|2020-09-17 00:00:00|3326.93|3323.93|3325.23|3322.23|3328.43|3325.43|3324.73|3321.73|0
1600301100000|2020-09-17 00:05:00|3325.03|3322.03|3325.03|3322.03|3325.93|3322.93|3324.03|3321.03|0
1600301400000|2020-09-17 00:10:00|3325.23|3322.23|3324.03|3321.03|3325.23|3322.23|3322.53|3319.53|0
1600301700000|2020-09-17 00:15:00|3323.83|3320.83|3320.03|3318.03|3324.03|3322.03|3320.03|3318.03|505
1600302000000|2020-09-17 00:20:00|3321.03|3319.03|3313.03|3311.03|3321.03|3319.03|3313.03|3311.03|885
1600302300000|2020-09-17 00:25:00|3314.03|3312.03|3314.03|3312.03|3315.03|3313.03|3312.03|3310.03|1312
1600302600000|2020-09-17 00:30:00|3313.03|3311.03|3312.03|3310.03|3314.03|3312.03|3312.03|3310.03|404
1600302900000|2020-09-17 00:35:00|3311.03|3309.03|3312.03|3310.03|3314.03|3312.03|3311.03|3309.03|397
1600303200000|2020-09-17 00:40:00|3312.53|3310.53|3315.03|3313.03|3315.03|3313.03|3312.03|3310.03|81
1600303500000|2020-09-17 00:45:00|3314.53|3312.53|3312.03|3310.03|3314.53|3312.53|3311.03|3309.03|490
1600303800000|2020-09-17 00:50:00|3311.03|3309.03|3312.03|3310.03|3312.03|3310.03|3310.03|3308.03|386
1600304100000|2020-09-17 00:55:00|3311.03|3309.03|3312.03|3310.03|3312.03|3310.03|3311.03|3309.03|48
1600304400000|2020-09-17 01:00:00|3311.53|3309.53|3314.03|3312.03|3315.03|3313.03|3311.03|3309.03|296
1600304700000|2020-09-17 01:05:00|3314.53|3312.53|3315.03|3313.03|3316.03|3314.03|3314.03|3312.03|52
1600305000000|2020-09-17 01:10:00|3314.53|3312.53|3314.03|3312.03|3316.03|3314.03|3314.03|3312.03|61
1600305300000|2020-09-17 01:15:00|3315.03|3313.03|3318.03|3316.03|3319.03|3317.03|3314.03|3312.03|228
1600305600000|2020-09-17 01:20:00|3319.03|3317.03|3317.03|3315.03|3319.03|3317.03|3316.03|3314.03|284
1600305900000|2020-09-17 01:25:00|3318.03|3316.03|3317.03|3315.03|3318.03|3316.03|3316.03|3314.03|135
1600306200000|2020-09-17 01:30:00|3318.03|3316.03|3320.03|3318.03|3321.03|3319.03|3318.03|3316.03|208
1600306500000|2020-09-17 01:35:00|3319.03|3317.03|3319.03|3317.03|3321.03|3319.03|3319.03|3317.03|240
1600306800000|2020-09-17 01:40:00|3319.53|3317.53|3315.03|3313.03|3319.53|3317.53|3315.03|3313.03|185
1600307100000|2020-09-17 01:45:00|3316.03|3314.03|3312.03|3310.03|3316.03|3314.03|3312.03|3310.03|2054
1600307400000|2020-09-17 01:50:00|3311.53|3309.53|3309.03|3307.03|3312.03|3310.03|3307.03|3305.03|1260
1600307700000|2020-09-17 01:55:00|3308.03|3306.03|3305.03|3303.03|3308.03|3306.03|3305.03|3303.03|1494
1600308000000|2020-09-17 02:00:00|3306.03|3304.03|3306.03|3304.03|3306.03|3304.03|3305.03|3303.03|935
1600308300000|2020-09-17 02:05:00|3305.03|3303.03|3305.03|3303.03|3307.03|3305.03|3305.03|3303.03|173
1600308600000|2020-09-17 02:10:00|3306.03|3304.03|3307.03|3305.03|3307.03|3305.03|3305.03|3303.03|315
1600308900000|2020-09-17 02:15:00|3306.03|3304.03|3305.53|3303.53|3308.03|3306.03|3305.03|3303.03|495
1600309200000|2020-09-17 02:20:00|3305.03|3303.03|3306.03|3304.03|3307.03|3305.03|3305.03|3303.03|167
1600309500000|2020-09-17 02:25:00|3305.53|3303.53|3305.03|3303.03|3306.03|3304.03|3305.03|3303.03|233
1600309800000|2020-09-17 02:30:00|3305.53|3303.53|3308.03|3306.03|3308.03|3306.03|3305.53|3303.53|338
1600310100000|2020-09-17 02:35:00|3307.53|3305.53|3308.03|3306.03|3308.03|3306.03|3307.03|3305.03|104
1600310400000|2020-09-17 02:40:00|3307.03|3305.03|3308.03|3306.03|3308.03|3306.03|3307.03|3305.03|41
1600310700000|2020-09-17 02:45:00|3307.03|3305.03|3305.03|3303.03|3307.03|3305.03|3305.03|3303.03|228
1600311000000|2020-09-17 02:50:00|3306.03|3304.03|3305.03|3303.03|3306.03|3304.03|3305.03|3303.03|1319
1600311300000|2020-09-17 02:55:00|3306.03|3304.03|3306.03|3304.03|3306.03|3304.03|3305.03|3303.03|111
1600311600000|2020-09-17 03:00:00|3305.03|3303.03|3306.03|3304.03|3307.03|3305.03|3305.03|3303.03|131
1600311900000|2020-09-17 03:05:00|3305.03|3303.03|3304.03|3302.03|3305.03|3303.03|3304.03|3302.03|187
1600312200000|2020-09-17 03:10:00|3305.03|3303.03|3302.03|3300.03|3305.03|3303.03|3302.03|3300.03|311
1600312500000|2020-09-17 03:15:00|3303.03|3301.03|3299.03|3297.03|3303.03|3301.03|3298.53|3296.53|450
1600312800000|2020-09-17 03:20:00|3298.03|3296.03|3298.03|3296.03|3299.53|3297.53|3295.03|3293.03|1371
1600313100000|2020-09-17 03:25:00|3299.03|3297.03|3299.53|3297.53|3300.03|3298.03|3298.03|3296.03|131
1600313400000|2020-09-17 03:30:00|3299.03|3297.03|3301.03|3299.03|3302.03|3300.03|3297.03|3295.03|510
1600313700000|2020-09-17 03:35:00|3302.03|3300.03|3303.03|3301.03|3303.03|3301.03|3301.03|3299.03|99
1600314000000|2020-09-17 03:40:00|3302.03|3300.03|3304.03|3302.03|3305.03|3303.03|3302.03|3300.03|281
1600314300000|2020-09-17 03:45:00|3303.53|3301.53|3303.03|3301.03|3305.03|3303.03|3303.03|3301.03|276
1600314600000|2020-09-17 03:50:00|3304.03|3302.03|3305.03|3303.03|3305.03|3303.03|3303.03|3301.03|64
1600314900000|2020-09-17 03:55:00|3304.03|3302.03|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|71
1600315200000|2020-09-17 04:00:00|3303.53|3301.53|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|134
1600315500000|2020-09-17 04:05:00|3304.53|3302.53|3303.03|3301.03|3305.03|3303.03|3303.03|3301.03|120
1600315800000|2020-09-17 04:10:00|3304.03|3302.03|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|233
1600316100000|2020-09-17 04:15:00|3302.53|3300.53|3303.53|3301.53|3305.03|3303.03|3302.53|3300.53|185
1600316400000|2020-09-17 04:20:00|3304.03|3302.03|3302.53|3300.53|3304.03|3302.03|3302.53|3300.53|232
1600316700000|2020-09-17 04:25:00|3303.03|3301.03|3303.53|3301.53|3304.03|3302.03|3303.03|3301.03|101
1600317000000|2020-09-17 04:30:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|86
1600317300000|2020-09-17 04:35:00|3303.03|3301.03|3302.53|3300.53|3304.03|3302.03|3302.03|3300.03|88
1600317600000|2020-09-17 04:40:00|3302.03|3300.03|3302.03|3300.03|3303.53|3301.53|3302.03|3300.03|56
1600317900000|2020-09-17 04:45:00|3303.03|3301.03|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|257
1600318200000|2020-09-17 04:50:00|3302.03|3300.03|3301.03|3299.03|3302.03|3300.03|3300.53|3298.53|243
1600318500000|2020-09-17 04:55:00|3300.53|3298.53|3301.03|3299.03|3301.03|3299.03|3300.53|3298.53|19
1600318800000|2020-09-17 05:00:00|3300.03|3298.03|3303.03|3301.03|3303.53|3301.53|3300.03|3298.03|336
1600319100000|2020-09-17 05:05:00|3303.53|3301.53|3303.53|3301.53|3305.03|3303.03|3302.53|3300.53|187
1600319400000|2020-09-17 05:10:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|1451
1600319700000|2020-09-17 05:15:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|116
1600320000000|2020-09-17 05:20:00|3303.53|3301.53|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|134
1600320300000|2020-09-17 05:25:00|3305.03|3303.03|3304.03|3302.03|3305.03|3303.03|3304.03|3302.03|606
1600320600000|2020-09-17 05:30:00|3304.53|3302.53|3303.03|3301.03|3304.53|3302.53|3302.03|3300.03|543
1600320900000|2020-09-17 05:35:00|3302.53|3300.53|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|225
1600321200000|2020-09-17 05:40:00|3303.53|3301.53|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|304
1600321500000|2020-09-17 05:45:00|3303.03|3301.03|3303.03|3301.03|3304.03|3302.03|3303.03|3301.03|1361
1600321800000|2020-09-17 05:50:00|3304.03|3302.03|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|740
1600322100000|2020-09-17 05:55:00|3303.03|3301.03|3303.03|3301.03|3303.03|3301.03|3302.03|3300.03|633
1600322400000|2020-09-17 06:00:00|3302.78|3301.28|3297.78|3296.28|3303.78|3302.28|3297.78|3296.28|1425
1600322700000|2020-09-17 06:05:00|3296.78|3295.28|3291.78|3290.28|3296.78|3295.28|3291.78|3290.28|4126
1600323000000|2020-09-17 06:10:00|3292.78|3291.28|3293.78|3292.28|3293.78|3292.28|3290.78|3289.28|2231
1600323300000|2020-09-17 06:15:00|3292.78|3291.28|3292.78|3291.28|3293.78|3292.28|3289.28|3287.78|2927
1600323600000|2020-09-17 06:20:00|3291.78|3290.28|3292.78|3291.28|3293.78|3292.28|3290.78|3289.28|823
1600323900000|2020-09-17 06:25:00|3291.78|3290.28|3290.78|3289.28|3292.78|3291.28|3290.78|3289.28|1712
1600324200000|2020-09-17 06:30:00|3289.78|3288.28|3293.78|3292.28|3293.78|3292.28|3288.78|3287.28|5982
1600324500000|2020-09-17 06:35:00|3292.78|3291.28|3287.78|3286.28|3293.78|3292.28|3286.78|3285.28|3093
1600324800000|2020-09-17 06:40:00|3286.78|3285.28|3288.78|3287.28|3289.78|3288.28|3286.78|3285.28|3629
1600325100000|2020-09-17 06:45:00|3287.78|3286.28|3291.78|3290.28|3291.78|3290.28|3287.78|3286.28|3859
1600325400000|2020-09-17 06:50:00|3290.78|3289.28|3288.78|3287.28|3291.78|3290.28|3288.78|3287.28|1000
1600325700000|2020-09-17 06:55:00|3289.78|3288.28|3292.28|3290.78|3292.78|3291.28|3288.78|3287.28|4603
1600326000000|2020-09-17 07:00:00|3292.78|3291.28|3290.78|3289.28|3293.78|3292.28|3286.78|3285.28|13794
1600326300000|2020-09-17 07:05:00|3290.28|3288.78|3294.78|3293.28|3298.78|3297.28|3284.78|3283.28|18124
1600326600000|2020-09-17 07:10:00|3293.78|3292.28|3295.78|3294.28|3298.28|3296.78|3292.78|3291.28|7300
1600326900000|2020-09-17 07:15:00|3294.78|3293.28|3300.28|3298.78|3300.78|3299.28|3294.78|3293.28|18523
1600327200000|2020-09-17 07:20:00|3300.78|3299.28|3297.78|3296.28|3300.78|3299.28|3294.78|3293.28|13630
1600327500000|2020-09-17 07:25:00|3296.78|3295.28|3304.78|3303.28|3304.78|3303.28|3293.78|3292.28|14504
1600327800000|2020-09-17 07:30:00|3303.78|3302.28|3307.78|3306.28|3307.78|3306.28|3300.78|3299.28|10837
1600328100000|2020-09-17 07:35:00|3308.78|3307.28|3307.78|3306.28|3308.78|3307.28|3304.78|3303.28|7486
1600328400000|2020-09-17 07:40:00|3307.66|3306.16|3303.66|3302.16|3307.66|3306.16|3301.66|3300.16|6338
1600328700000|2020-09-17 07:45:00|3302.66|3301.16|3301.66|3300.16|3306.66|3305.16|3301.66|3300.16|7354
1600329000000|2020-09-17 07:50:00|3302.66|3301.16|3302.66|3301.16|3303.66|3302.16|3299.66|3298.16|18868
1600329300000|2020-09-17 07:55:00|3303.66|3302.16|3300.66|3299.16|3305.66|3304.16|3299.66|3298.16|20866
1600329600000|2020-09-17 08:00:00|3301.66|3300.16|3301.66|3300.16|3305.66|3304.16|3300.66|3299.16|8024
1600329900000|2020-09-17 08:05:00|3300.66|3299.16|3305.66|3304.16|3307.66|3306.16|3300.66|3299.16|6704
1600330200000|2020-09-17 08:10:00|3306.66|3305.16|3301.66|3300.16|3308.66|3307.16|3301.66|3300.16|4447
1600330500000|2020-09-17 08:15:00|3302.66|3301.16|3305.66|3304.16|3306.66|3305.16|3301.66|3300.16|2558
1600330800000|2020-09-17 08:20:00|3304.66|3303.16|3306.66|3305.16|3309.66|3308.16|3304.66|3303.16|6017
1600331100000|2020-09-17 08:25:00|3307.66|3306.16|3309.66|3308.16|3310.66|3309.16|3305.66|3304.16|5424
1600331400000|2020-09-17 08:30:00|3310.66|3309.16|3307.66|3306.16|3310.66|3309.16|3306.66|3305.16|8541
1600331700000|2020-09-17 08:35:00|3306.66|3305.16|3303.16|3301.66|3307.66|3306.16|3302.66|3301.16|8422
1600332000000|2020-09-17 08:40:00|3303.66|3302.16|3307.66|3306.16|3308.66|3307.16|3302.66|3301.16|5932
1600332300000|2020-09-17 08:45:00|3308.16|3306.66|3300.66|3299.16|3308.66|3307.16|3300.66|3299.16|6360
1600332600000|2020-09-17 08:50:00|3301.66|3300.16|3304.66|3303.16|3304.66|3303.16|3301.66|3300.16|17008
1600332900000|2020-09-17 08:55:00|3303.66|3302.16|3307.66|3306.16|3307.66|3306.16|3303.66|3302.16|13535
1600333200000|2020-09-17 09:00:00|3308.16|3306.66|3310.66|3309.16|3314.66|3313.16|3307.66|3306.16|7381
1600333500000|2020-09-17 09:05:00|3311.66|3310.16|3308.66|3307.16|3311.66|3310.16|3308.66|3307.16|7165
1600333800000|2020-09-17 09:10:00|3307.66|3306.16|3316.66|3315.16|3318.16|3316.66|3307.66|3306.16|13636
1600334100000|2020-09-17 09:15:00|3317.66|3316.16|3311.66|3310.16|3317.66|3316.16|3310.66|3309.16|16576
1600334400000|2020-09-17 09:20:00|3312.66|3311.16|3312.66|3311.16|3314.66|3313.16|3309.66|3308.16|7029
1600334700000|2020-09-17 09:25:00|3311.66|3310.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|4801
1600335000000|2020-09-17 09:30:00|3311.66|3310.16|3309.66|3308.16|3312.66|3311.16|3309.66|3308.16|2697
1600335300000|2020-09-17 09:35:00|3310.66|3309.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|2481
1600335600000|2020-09-17 09:40:00|3310.16|3308.66|3310.66|3309.16|3313.66|3312.16|3309.66|3308.16|5477
1600335900000|2020-09-17 09:45:00|3311.16|3309.66|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|6285
1600336200000|2020-09-17 09:50:00|3310.16|3308.66|3311.66|3310.16|3311.66|3310.16|3309.66|3308.16|4599
1600336500000|2020-09-17 09:55:00|3310.66|3309.16|3309.66|3308.16|3311.66|3310.16|3309.66|3308.16|2155
1600336800000|2020-09-17 10:00:00|3310.66|3309.16|3310.66|3309.16|3311.66|3310.16|3309.66|3308.16|3812
1600337100000|2020-09-17 10:05:00|3309.66|3308.16|3310.66|3309.16|3313.66|3312.16|3309.66|3308.16|5445
1600337400000|2020-09-17 10:10:00|3309.66|3308.16|3312.66|3311.16|3314.66|3313.16|3308.66|3307.16|6456
1600337700000|2020-09-17 10:15:00|3312.16|3310.66|3314.66|3313.16|3315.66|3314.16|3311.66|3310.16|4936
1600338000000|2020-09-17 10:20:00|3313.66|3312.16|3313.66|3312.16|3315.66|3314.16|3313.66|3312.16|12023
1600338300000|2020-09-17 10:25:00|3314.16|3312.66|3315.66|3314.16|3315.66|3314.16|3314.16|3312.66|4546
1600338600000|2020-09-17 10:30:00|3316.66|3315.16|3316.66|3315.16|3317.66|3316.16|3315.66|3314.16|5529
1600338900000|2020-09-17 10:35:00|3315.66|3314.16|3315.66|3314.16|3316.66|3315.16|3315.66|3314.16|4253
1600339200000|2020-09-17 10:40:00|3314.66|3313.16|3314.66|3313.16|3315.66|3314.16|3313.66|3312.16|4582
1600339500000|2020-09-17 10:45:00|3313.66|3312.16|3308.66|3307.16|3313.66|3312.16|3308.66|3307.16|1396
1600339800000|2020-09-17 10:50:00|3309.66|3308.16|3310.66|3309.16|3310.66|3309.16|3308.66|3307.16|4721
1600340100000|2020-09-17 10:55:00|3309.66|3308.16|3306.66|3305.16|3310.66|3309.16|3306.66|3305.16|1546
1600340400000|2020-09-17 11:00:00|3305.66|3304.16|3308.66|3307.16|3308.66|3307.16|3304.66|3303.16|3355
1600340700000|2020-09-17 11:05:00|3309.66|3308.16|3310.66|3309.16|3310.66|3309.16|3307.66|3306.16|3752
1600341000000|2020-09-17 11:10:00|3311.66|3310.16|3308.66|3307.16|3311.66|3310.16|3307.66|3306.16|2993
1600341300000|2020-09-17 11:15:00|3309.66|3308.16|3308.66|3307.16|3311.66|3310.16|3308.66|3307.16|3089
1600341600000|2020-09-17 11:20:00|3309.66|3308.16|3309.16|3307.66|3310.66|3309.16|3307.66|3306.16|2568
1600341900000|2020-09-17 11:25:00|3308.66|3307.16|3307.66|3306.16|3309.66|3308.16|3307.66|3306.16|2107
1600342200000|2020-09-17 11:30:00|3308.66|3307.16|3310.66|3309.16|3311.66|3310.16|3307.66|3306.16|2684
1600342500000|2020-09-17 11:35:00|3309.66|3308.16|3309.66|3308.16|3311.66|3310.16|3308.66|3307.16|1616
1600342800000|2020-09-17 11:40:00|3308.88|3307.38|3307.88|3306.38|3308.88|3307.38|3307.88|3306.38|1028
1600343100000|2020-09-17 11:45:00|3308.88|3307.38|3306.88|3305.38|3308.88|3307.38|3305.88|3304.38|1387
1600343400000|2020-09-17 11:50:00|3307.88|3306.38|3305.88|3304.38|3307.88|3306.38|3305.88|3304.38|2371
1600343700000|2020-09-17 11:55:00|3304.88|3303.38|3304.88|3303.38|3304.88|3303.38|3303.88|3302.38|3836
1600344000000|2020-09-17 12:00:00|3303.88|3302.38|3303.38|3301.88|3304.88|3303.38|3302.88|3301.38|5494
1600344300000|2020-09-17 12:05:00|3303.88|3302.38|3301.88|3300.38|3303.88|3302.38|3301.88|3300.38|2042
1600344600000|2020-09-17 12:10:00|3302.88|3301.38|3304.88|3303.38|3305.88|3304.38|3302.88|3301.38|3649
1600344900000|2020-09-17 12:15:00|3305.88|3304.38|3306.88|3305.38|3307.88|3306.38|3305.38|3303.88|10236
1600345200000|2020-09-17 12:20:00|3306.38|3304.88|3306.88|3305.38|3307.88|3306.38|3305.88|3304.38|1964
1600345500000|2020-09-17 12:25:00|3305.88|3304.38|3307.88|3306.38|3307.88|3306.38|3305.88|3304.38|2464
1600345800000|2020-09-17 12:30:00|3306.88|3305.38|3304.88|3303.38|3306.88|3305.38|3304.88|3303.38|3526
1600346100000|2020-09-17 12:35:00|3303.88|3302.38|3303.88|3302.38|3304.88|3303.38|3302.88|3301.38|3432
1600346400000|2020-09-17 12:40:00|3302.88|3301.38|3303.88|3302.38|3303.88|3302.38|3301.88|3300.38|2015
1600346700000|2020-09-17 12:45:00|3302.88|3301.38|3303.88|3302.38|3305.88|3304.38|3302.88|3301.38|7471
1600347000000|2020-09-17 12:50:00|3304.38|3302.88|3302.88|3301.38|3304.38|3302.88|3302.88|3301.38|2784
1600347300000|2020-09-17 12:55:00|3301.88|3300.38|3298.88|3297.38|3302.88|3301.38|3297.88|3296.38|7050
1600347600000|2020-09-17 13:00:00|3298.38|3296.88|3296.88|3295.38|3298.88|3297.38|3296.88|3295.38|3454
1600347900000|2020-09-17 13:05:00|3295.88|3294.38|3295.88|3294.38|3296.88|3295.38|3293.88|3292.38|2880
1600348200000|2020-09-17 13:10:00|3296.88|3295.38|3296.38|3294.88|3296.88|3295.38|3295.88|3294.38|4256
1600348500000|2020-09-17 13:15:00|3295.88|3294.38|3300.88|3299.38|3300.88|3299.38|3295.88|3294.38|4087
1600348800000|2020-09-17 13:20:00|3299.88|3298.38|3300.88|3299.38|3300.88|3299.38|3299.88|3298.38|7232
1600349100000|2020-09-17 13:25:00|3301.88|3300.38|3301.88|3300.38|3301.88|3300.38|3298.88|3297.38|8152
1600349400000|2020-09-17 13:30:00|3300.88|3299.38|3303.38|3301.88|3303.88|3302.38|3299.88|3298.38|6550
1600349700000|2020-09-17 13:35:00|3303.88|3302.38|3306.88|3305.38|3308.88|3307.38|3302.88|3301.38|8188
1600350000000|2020-09-17 13:40:00|3307.88|3306.38|3307.88|3306.38|3307.88|3306.38|3305.88|3304.38|4044
1600350300000|2020-09-17 13:45:00|3308.88|3307.38|3306.88|3305.38|3310.88|3309.38|3306.88|3305.38|14722
1600350600000|2020-09-17 13:50:00|3307.88|3306.38|3311.88|3310.38|3312.88|3311.38|3307.88|3306.38|15886
1600350900000|2020-09-17 13:55:00|3310.88|3309.38|3312.88|3311.38|3312.88|3311.38|3310.88|3309.38|10425
1600351200000|2020-09-17 14:00:00|3313.88|3312.38|3310.88|3309.38|3313.88|3312.38|3309.88|3308.38|5388
1600351500000|2020-09-17 14:05:00|3311.38|3309.88|3314.88|3313.38|3316.88|3315.38|3311.38|3309.88|5437
1600351800000|2020-09-17 14:10:00|3314.79|3313.29|3316.79|3315.29|3319.79|3318.29|3314.29|3312.79|6728
1600352100000|2020-09-17 14:15:00|3315.79|3314.29|3314.79|3313.29|3315.79|3314.29|3313.79|3312.29|8189
1600352400000|2020-09-17 14:20:00|3313.79|3312.29|3313.79|3312.29|3318.79|3317.29|3312.79|3311.29|6236
1600352700000|2020-09-17 14:25:00|3313.29|3311.79|3314.79|3313.29|3314.79|3313.29|3311.79|3310.29|4421
1600353000000|2020-09-17 14:30:00|3315.79|3314.29|3318.79|3317.29|3318.79|3317.29|3311.79|3310.29|6193
1600353300000|2020-09-17 14:35:00|3319.79|3318.29|3317.79|3316.29|3325.79|3324.29|3316.79|3315.29|19379
1600353600000|2020-09-17 14:40:00|3316.79|3315.29|3316.79|3315.29|3319.79|3318.29|3316.29|3314.79|4690
1600353900000|2020-09-17 14:45:00|3317.79|3316.29|3319.79|3318.29|3320.79|3319.29|3316.79|3315.29|5042
1600354200000|2020-09-17 14:50:00|3320.29|3318.79|3320.79|3319.29|3321.79|3320.29|3318.79|3317.29|5096
1600354500000|2020-09-17 14:55:00|3319.79|3318.29|3318.79|3317.29|3321.79|3320.29|3317.79|3316.29|9214
1600354800000|2020-09-17 15:00:00|3319.79|3318.29|3324.79|3323.29|3325.79|3324.29|3319.79|3318.29|22696
1600355100000|2020-09-17 15:05:00|3324.29|3322.79|3323.79|3322.29|3326.29|3324.79|3322.79|3321.29|6260
1600355400000|2020-09-17 15:10:00|3322.79|3321.29|3322.79|3321.29|3324.79|3323.29|3320.79|3319.29|11998
1600355700000|2020-09-17 15:15:00|3322.29|3320.79|3322.79|3321.29|3325.79|3324.29|3321.79|3320.29|8934
1600356000000|2020-09-17 15:20:00|3323.79|3322.29|3323.79|3322.29|3324.79|3323.29|3322.79|3321.29|9940
1600356300000|2020-09-17 15:25:00|3323.29|3321.79|3321.79|3320.29|3323.79|3322.29|3320.79|3319.29|10315
1600356600000|2020-09-17 15:30:00|3321.29|3319.79|3315.79|3314.29|3321.79|3320.29|3314.79|3313.29|20457
1600356900000|2020-09-17 15:35:00|3316.79|3315.29|3313.79|3312.29|3316.79|3315.29|3312.79|3311.29|11341
1600357200000|2020-09-17 15:40:00|3314.29|3312.79|3313.79|3312.29|3315.79|3314.29|3311.79|3310.29|10978
1600357500000|2020-09-17 15:45:00|3312.79|3311.29|3312.79|3311.29|3314.79|3313.29|3311.79|3310.29|7054
1600357800000|2020-09-17 15:50:00|3313.79|3312.29|3312.79|3311.29|3313.79|3312.29|3311.79|3310.29|3913
1600358100000|2020-09-17 15:55:00|3313.79|3312.29|3311.79|3310.29|3313.79|3312.29|3310.79|3309.29|3177
1600358400000|2020-09-17 16:00:00|3310.79|3309.29|3311.79|3310.29|3313.29|3311.79|3310.79|3309.29|4585
1600358700000|2020-09-17 16:05:00|3312.79|3311.29|3307.79|3306.29|3312.79|3311.29|3307.79|3306.29|4614
1600359000000|2020-09-17 16:10:00|3308.79|3307.29|3304.79|3303.29|3308.79|3307.29|3303.79|3302.29|4142
1600359300000|2020-09-17 16:15:00|3305.79|3304.29|3302.79|3301.29|3306.79|3305.29|3300.79|3299.29|5813
1600359600000|2020-09-17 16:20:00|3302.29|3300.79|3304.79|3303.29|3305.79|3304.29|3301.79|3300.29|3959
1600359900000|2020-09-17 16:25:00|3304.29|3302.79|3306.79|3305.29|3306.79|3305.29|3301.79|3300.29|3225
1600360200000|2020-09-17 16:30:00|3306.29|3304.79|3308.79|3307.29|3308.79|3307.29|3304.79|3303.29|6358
1600360500000|2020-09-17 16:35:00|3309.79|3308.29|3309.79|3308.29|3310.29|3308.79|3307.79|3306.29|1882
1600360800000|2020-09-17 16:40:00|3308.79|3307.29|3309.79|3308.29|3310.79|3309.29|3307.79|3306.29|1314
1600361100000|2020-09-17 16:45:00|3308.79|3307.29|3309.79|3308.29|3311.79|3310.29|3306.79|3305.29|3110
1600361400000|2020-09-17 16:50:00|3309.29|3307.79|3309.79|3308.29|3311.79|3310.29|3307.79|3306.29|838
1600361700000|2020-09-17 16:55:00|3310.79|3309.29|3313.79|3312.29|3313.79|3312.29|3309.79|3308.29|1492
1600362000000|2020-09-17 17:00:00|3312.79|3311.29|3312.79|3311.29|3314.79|3313.29|3312.79|3311.29|1020
1600362300000|2020-09-17 17:05:00|3313.29|3311.79|3313.79|3312.29|3314.79|3313.29|3312.79|3311.29|1098
1600362600000|2020-09-17 17:10:00|3314.29|3312.79|3313.79|3312.29|3314.79|3313.29|3312.79|3311.29|413
1600362900000|2020-09-17 17:15:00|3314.29|3312.79|3311.79|3310.29|3314.79|3313.29|3310.79|3309.29|1052
1600363200000|2020-09-17 17:20:00|3310.79|3309.29|3312.79|3311.29|3312.79|3311.29|3310.79|3309.29|1908
1600363500000|2020-09-17 17:25:00|3313.79|3312.29|3313.79|3312.29|3313.79|3312.29|3311.79|3310.29|4209
1600363800000|2020-09-17 17:30:00|3312.79|3311.29|3315.79|3314.29|3316.79|3315.29|3312.79|3311.29|581
1600364100000|2020-09-17 17:35:00|3315.29|3313.79|3314.79|3313.29|3315.79|3314.29|3313.79|3312.29|982
1600364400000|2020-09-17 17:40:00|3315.29|3313.79|3315.79|3314.29|3316.79|3315.29|3313.79|3312.29|628
1600364700000|2020-09-17 17:45:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3313.79|3312.29|345
1600365000000|2020-09-17 17:50:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|690
1600365300000|2020-09-17 17:55:00|3315.79|3314.29|3314.79|3313.29|3315.79|3314.29|3312.79|3311.29|1130
1600365600000|2020-09-17 18:00:00|3315.79|3314.29|3318.79|3317.29|3318.79|3317.29|3313.79|3312.29|654
1600365900000|2020-09-17 18:05:00|3317.79|3316.29|3317.79|3316.29|3319.79|3318.29|3317.79|3316.29|490
1600366200000|2020-09-17 18:10:00|3318.79|3317.29|3319.29|3317.79|3319.79|3318.29|3317.79|3316.29|1006
1600366500000|2020-09-17 18:15:00|3319.79|3318.29|3318.79|3317.29|3320.79|3319.29|3317.79|3316.29|490
1600366800000|2020-09-17 18:20:00|3319.79|3318.29|3317.79|3316.29|3319.79|3318.29|3317.79|3316.29|1482
1600367100000|2020-09-17 18:25:00|3316.79|3315.29|3313.79|3312.29|3317.29|3315.79|3313.79|3312.29|1392
1600367400000|2020-09-17 18:30:00|3313.29|3311.79|3313.29|3311.79|3314.79|3313.29|3312.79|3311.29|1157
1600367700000|2020-09-17 18:35:00|3313.79|3312.29|3311.79|3310.29|3313.79|3312.29|3310.79|3309.29|853
1600368000000|2020-09-17 18:40:00|3310.79|3309.29|3313.79|3312.29|3314.79|3313.29|3310.79|3309.29|1064
1600368300000|2020-09-17 18:45:00|3314.79|3313.29|3314.79|3313.29|3316.79|3315.29|3313.79|3312.29|566
1600368600000|2020-09-17 18:50:00|3315.79|3314.29|3315.79|3314.29|3316.79|3315.29|3313.79|3312.29|285
1600368900000|2020-09-17 18:55:00|3316.29|3314.79|3315.79|3314.29|3317.79|3316.29|3315.79|3314.29|491
1600369200000|2020-09-17 19:00:00|3316.29|3314.79|3310.79|3309.29|3317.79|3316.29|3309.79|3308.29|572
1600369500000|2020-09-17 19:05:00|3310.29|3308.79|3313.79|3312.29|3314.79|3313.29|3309.79|3308.29|586
1600369800000|2020-09-17 19:10:00|3314.79|3313.29|3317.79|3316.29|3318.79|3317.29|3313.79|3312.29|495
1600370100000|2020-09-17 19:15:00|3316.79|3315.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|667
1600370400000|2020-09-17 19:20:00|3315.79|3314.29|3312.79|3311.29|3316.79|3315.29|3312.79|3311.29|263
1600370700000|2020-09-17 19:25:00|3313.29|3311.79|3313.79|3312.29|3313.79|3312.29|3311.79|3310.29|496
1600371000000|2020-09-17 19:30:00|3312.79|3311.29|3317.79|3316.29|3318.79|3317.29|3312.79|3311.29|684
1600371300000|2020-09-17 19:35:00|3318.79|3317.29|3320.79|3319.29|3320.79|3319.29|3317.79|3316.29|1004
1600371600000|2020-09-17 19:40:00|3321.79|3320.29|3318.79|3317.29|3321.79|3320.29|3318.79|3317.29|866
1600371900000|2020-09-17 19:45:00|3319.79|3318.29|3318.79|3317.29|3319.79|3318.29|3315.79|3314.29|1284
1600372200000|2020-09-17 19:50:00|3317.79|3316.29|3317.79|3316.29|3320.79|3319.29|3316.79|3315.29|1836
1600372500000|2020-09-17 19:55:00|3316.79|3315.29|3319.79|3318.29|3319.79|3318.29|3314.79|3313.29|4992
1600372800000|2020-09-17 20:00:00|3319.34|3316.34|3322.04|3319.04|3326.24|3323.24|3318.84|3315.84|171
1600373100000|2020-09-17 20:05:00|3322.24|3319.24|3323.04|3320.04|3323.74|3320.74|3321.74|3318.74|0
1600373400000|2020-09-17 20:10:00|3322.74|3319.74|3322.94|3319.94|3324.74|3321.74|3322.54|3319.54|0
1600373700000|2020-09-17 20:15:00|3323.04|3320.04|3322.44|3319.44|3323.04|3320.04|3321.94|3318.94|0
1600374000000|2020-09-17 20:20:00|3322.34|3319.34|3322.34|3319.34|3322.44|3319.44|3322.24|3319.24|0
1600374300000|2020-09-17 20:25:00|3322.44|3319.44|3322.34|3319.34|3322.64|3319.64|3322.34|3319.34|0
1600374600000|2020-09-17 20:30:00|3322.84|3319.84|3323.64|3320.64|3324.34|3321.34|3322.14|3319.14|0
1600374900000|2020-09-17 20:35:00|3323.84|3320.84|3324.14|3321.14|3324.34|3321.34|3323.34|3320.34|0
1600375200000|2020-09-17 20:40:00|3324.84|3321.84|3323.34|3320.34|3324.84|3321.84|3322.84|3319.84|0
1600375500000|2020-09-17 20:45:00|3323.14|3320.14|3321.14|3318.14|3323.34|3320.34|3319.44|3316.44|0
1600375800000|2020-09-17 20:50:00|3320.94|3317.94|3319.64|3316.64|3321.14|3318.14|3318.64|3315.64|0
1600376100000|2020-09-17 20:55:00|3319.44|3316.44|3319.74|3316.74|3320.14|3317.14|3318.44|3315.44|0
1600376400000|2020-09-17 21:00:00|3319.64|3316.64|3318.74|3315.74|3320.04|3317.04|3318.64|3315.64|0
1600376700000|2020-09-17 21:05:00|3319.24|3316.24|3318.54|3315.54|3319.44|3316.44|3318.54|3315.54|0
1600377000000|2020-09-17 21:10:00|3319.24|3316.24|3318.34|3315.34|3319.24|3316.24|3317.94|3314.94|0
1600377300000|2020-09-17 21:15:00|3318.24|3315.24|3318.34|3315.34|3318.44|3315.44|3318.24|3315.24|0
1600377600000|2020-09-17 21:20:00|3318.44|3315.44|3318.64|3315.64|3318.74|3315.74|3318.44|3315.44|0
1600377900000|2020-09-17 21:25:00|3318.94|3315.94|3318.64|3315.64|3318.94|3315.94|3318.24|3315.24|0
1600378200000|2020-09-17 21:30:00|3318.34|3315.34|3318.64|3315.64|3318.74|3315.74|3318.34|3315.34|0
1600378500000|2020-09-17 21:35:00|3318.54|3315.54|3318.64|3315.64|3318.64|3315.64|3317.84|3314.84|0
1600378800000|2020-09-17 21:40:00|3318.74|3315.74|3318.54|3315.54|3318.74|3315.74|3318.54|3315.54|0
1600379100000|2020-09-17 21:45:00|3318.64|3315.64|3318.94|3315.94|3319.04|3316.04|3318.64|3315.64|0
1600379400000|2020-09-17 21:50:00|3318.84|3315.84|3318.74|3315.74|3319.04|3316.04|3318.64|3315.64|0
1600379700000|2020-09-17 21:55:00|3318.64|3315.64|3318.54|3315.54|3318.84|3315.84|3318.54|3315.54|0
1600380000000|2020-09-17 22:00:00|3316.74|3313.74|3318.54|3315.54|3319.54|3316.54|3316.74|3313.74|0
1600380300000|2020-09-17 22:05:00|3318.44|3315.44|3318.34|3315.34|3318.54|3315.54|3317.84|3314.84|0
1600380600000|2020-09-17 22:10:00|3318.54|3315.54|3320.54|3317.54|3321.24|3318.24|3318.54|3315.54|0
1600380900000|2020-09-17 22:15:00|3321.04|3318.04|3319.74|3316.74|3321.04|3318.04|3319.74|3316.74|0
1600381200000|2020-09-17 22:20:00|3320.54|3317.54|3322.24|3319.24|3322.74|3319.74|3320.44|3317.44|0
1600381500000|2020-09-17 22:25:00|3322.34|3319.34|3322.54|3319.54|3322.74|3319.74|3322.04|3319.04|0
1600381800000|2020-09-17 22:30:00|3322.64|3319.64|3324.24|3321.24|3324.24|3321.24|3322.64|3319.64|0
1600382100000|2020-09-17 22:35:00|3323.94|3320.94|3324.24|3321.24|3324.34|3321.34|3323.74|3320.74|0
1600382400000|2020-09-17 22:40:00|3324.44|3321.44|3325.74|3322.74|3325.94|3322.94|3324.24|3321.24|0
1600382700000|2020-09-17 22:45:00|3325.94|3322.94|3326.44|3323.44|3326.74|3323.74|3325.74|3322.74|0
1600383000000|2020-09-17 22:50:00|3326.74|3323.74|3327.44|3324.44|3327.64|3324.64|3326.44|3323.44|0
1600383300000|2020-09-17 22:55:00|3327.64|3324.64|3327.24|3324.24|3327.64|3324.64|3326.74|3323.74|0
1600383600000|2020-09-17 23:00:00|3327.44|3324.44|3330.14|3327.14|3330.44|3327.44|3327.44|3324.44|0
1600383900000|2020-09-17 23:05:00|3330.04|3327.04|3329.94|3326.94|3330.44|3327.44|3329.94|3326.94|0
1600384200000|2020-09-17 23:10:00|3329.64|3326.64|3329.44|3326.44|3330.14|3327.14|3328.64|3325.64|0
1600384500000|2020-09-17 23:15:00|3329.14|3326.14|3328.84|3325.84|3329.64|3326.64|3328.64|3325.64|0
1600384800000|2020-09-17 23:20:00|3328.94|3325.94|3328.94|3325.94|3329.04|3326.04|3328.44|3325.44|0
1600385100000|2020-09-17 23:25:00|3329.14|3326.14|3328.94|3325.94|3330.14|3327.14|3328.64|3325.64|0
1600385400000|2020-09-17 23:30:00|3328.64|3325.64|3328.94|3325.94|3328.94|3325.94|3328.64|3325.64|0
1600385700000|2020-09-17 23:35:00|3328.64|3325.64|3326.74|3323.74|3328.94|3325.94|3326.44|3323.44|0
1600386000000|2020-09-17 23:40:00|3326.44|3323.44|3324.94|3321.94|3326.94|3323.94|3324.74|3321.74|0
1600386300000|2020-09-17 23:45:00|3324.74|3321.74|3321.74|3318.74|3324.74|3321.74|3321.74|3318.74|0
1600386600000|2020-09-17 23:50:00|3322.04|3319.04|3323.04|3320.04|3324.24|3321.24|3321.74|3318.74|0
1600386900000|2020-09-17 23:55:00|3322.84|3319.84|3319.74|3316.74|3323.24|3320.24|3319.74|3316.74|0
1600387200000|2020-09-18 00:00:00|3319.24|3316.24|3319.04|3316.04|3321.54|3318.54|3317.84|3314.84|0
1600387500000|2020-09-18 00:05:00|3319.24|3316.24|3322.74|3319.74|3322.94|3319.94|3318.04|3315.04|0
1600387800000|2020-09-18 00:10:00|3322.84|3319.84|3325.74|3322.74|3325.74|3322.74|3322.44|3319.44|0
1600388100000|2020-09-18 00:15:00|3325.94|3322.94|3322.04|3320.04|3325.94|3323.04|3321.04|3319.04|826
1600388400000|2020-09-18 00:20:00|3322.54|3320.54|3320.04|3318.04|3322.54|3320.54|3319.04|3317.04|135
1600388700000|2020-09-18 00:25:00|3319.04|3317.04|3317.04|3315.04|3319.04|3317.04|3316.04|3314.04|281
1600389000000|2020-09-18 00:30:00|3318.04|3316.04|3321.04|3319.04|3322.04|3320.04|3317.04|3315.04|389
1600389300000|2020-09-18 00:35:00|3320.54|3318.54|3320.04|3318.04|3322.04|3320.04|3319.04|3317.04|192
1600389600000|2020-09-18 00:40:00|3319.04|3317.04|3318.04|3316.04|3319.54|3317.54|3317.04|3315.04|121
1600389900000|2020-09-18 00:45:00|3319.04|3317.04|3315.04|3313.04|3319.04|3317.04|3315.04|3313.04|231
1600390200000|2020-09-18 00:50:00|3315.54|3313.54|3314.54|3312.54|3316.04|3314.04|3313.04|3311.04|378
1600390500000|2020-09-18 00:55:00|3315.04|3313.04|3314.04|3312.04|3315.04|3313.04|3312.04|3310.04|107
1600390800000|2020-09-18 01:00:00|3315.04|3313.04|3316.04|3314.04|3317.54|3315.54|3314.04|3312.04|337
1600391100000|2020-09-18 01:05:00|3316.54|3314.54|3314.04|3312.04|3318.04|3316.04|3313.04|3311.04|201
1600391400000|2020-09-18 01:10:00|3313.54|3311.54|3310.04|3308.04|3314.54|3312.54|3308.04|3306.04|579
1600391700000|2020-09-18 01:15:00|3309.54|3307.54|3309.04|3307.04|3310.04|3308.04|3306.04|3304.04|363
1600392000000|2020-09-18 01:20:00|3309.54|3307.54|3309.04|3307.04|3310.04|3308.04|3307.04|3305.04|207
1600392300000|2020-09-18 01:25:00|3309.54|3307.54|3308.04|3306.04|3310.04|3308.04|3307.04|3305.04|185
1600392600000|2020-09-18 01:30:00|3307.54|3305.54|3305.54|3303.54|3309.54|3307.54|3304.04|3302.04|566
1600392900000|2020-09-18 01:35:00|3305.04|3303.04|3309.54|3307.54|3310.04|3308.04|3304.04|3302.04|269
1600393200000|2020-09-18 01:40:00|3309.04|3307.04|3311.04|3309.04|3311.54|3309.54|3308.04|3306.04|191
1600393500000|2020-09-18 01:45:00|3310.04|3308.04|3311.04|3309.04|3311.04|3309.04|3309.04|3307.04|228
1600393800000|2020-09-18 01:50:00|3311.54|3309.54|3314.04|3312.04|3314.04|3312.04|3311.04|3309.04|125
1600394100000|2020-09-18 01:55:00|3313.54|3311.54|3314.04|3312.04|3314.04|3312.04|3313.04|3311.04|59
1600394400000|2020-09-18 02:00:00|3313.54|3311.54|3312.04|3310.04|3314.04|3312.04|3312.04|3310.04|71
1600394700000|2020-09-18 02:05:00|3313.04|3311.04|3312.04|3310.04|3314.04|3312.04|3312.04|3310.04|138
1600395000000|2020-09-18 02:10:00|3311.04|3309.04|3312.54|3310.54|3313.04|3311.04|3310.54|3308.54|175
1600395300000|2020-09-18 02:15:00|3313.04|3311.04|3317.04|3315.04|3317.04|3315.04|3312.04|3310.04|325
1600395600000|2020-09-18 02:20:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|166
1600395900000|2020-09-18 02:25:00|3317.04|3315.04|3316.04|3314.04|3317.04|3315.04|3315.04|3313.04|82
1600396200000|2020-09-18 02:30:00|3315.04|3313.04|3316.04|3314.04|3316.54|3314.54|3315.04|3313.04|75
1600396500000|2020-09-18 02:35:00|3315.04|3313.04|3315.04|3313.04|3316.04|3314.04|3314.04|3312.04|165
1600396800000|2020-09-18 02:40:00|3314.04|3312.04|3316.04|3314.04|3317.04|3315.04|3314.04|3312.04|45
1600397100000|2020-09-18 02:45:00|3315.04|3313.04|3314.04|3312.04|3316.04|3314.04|3314.04|3312.04|56
1600397400000|2020-09-18 02:50:00|3314.54|3312.54|3314.04|3312.04|3314.54|3312.54|3313.54|3311.54|26
1600397700000|2020-09-18 02:55:00|3314.54|3312.54|3315.04|3313.04|3316.04|3314.04|3314.54|3312.54|23
1600398000000|2020-09-18 03:00:00|3316.04|3314.04|3316.54|3314.54|3318.04|3316.04|3316.04|3314.04|69
1600398300000|2020-09-18 03:05:00|3317.04|3315.04|3318.04|3316.04|3318.04|3316.04|3317.04|3315.04|19
1600398600000|2020-09-18 03:10:00|3319.04|3317.04|3318.04|3316.04|3320.04|3318.04|3318.04|3316.04|169
1600398900000|2020-09-18 03:15:00|3319.04|3317.04|3318.04|3316.04|3319.04|3317.04|3318.04|3316.04|63
1600399200000|2020-09-18 03:20:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3317.54|3315.54|98
1600399500000|2020-09-18 03:25:00|3318.54|3316.54|3318.04|3316.04|3318.54|3316.54|3318.04|3316.04|9
1600399800000|2020-09-18 03:30:00|3317.04|3315.04|3317.04|3315.04|3319.04|3317.04|3316.54|3314.54|75
1600400100000|2020-09-18 03:35:00|3318.04|3316.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|284
1600400400000|2020-09-18 03:40:00|3316.54|3314.54|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|70
1600400700000|2020-09-18 03:45:00|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|170
1600401000000|2020-09-18 03:50:00|3318.04|3316.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|70
1600401300000|2020-09-18 03:55:00|3316.04|3314.04|3316.04|3314.04|3316.04|3314.04|3315.04|3313.04|213
1600401600000|2020-09-18 04:00:00|3315.04|3313.04|3314.54|3312.54|3316.04|3314.04|3314.04|3312.04|171
1600401900000|2020-09-18 04:05:00|3315.04|3313.04|3315.04|3313.04|3315.04|3313.04|3314.04|3312.04|25
1600402200000|2020-09-18 04:10:00|3316.04|3314.04|3315.04|3313.04|3316.04|3314.04|3315.04|3313.04|100
1600402500000|2020-09-18 04:15:00|3316.04|3314.04|3317.04|3315.04|3317.04|3315.04|3315.04|3313.04|116
1600402800000|2020-09-18 04:20:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|81
1600403100000|2020-09-18 04:25:00|3315.04|3313.04|3315.04|3313.04|3316.04|3314.04|3315.04|3313.04|56
1600403400000|2020-09-18 04:30:00|3316.04|3314.04|3318.04|3316.04|3318.04|3316.04|3316.04|3314.04|129
1600403700000|2020-09-18 04:35:00|3317.04|3315.04|3318.04|3316.04|3319.04|3317.04|3317.04|3315.04|297
1600404000000|2020-09-18 04:40:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3318.04|3316.04|274
1600404300000|2020-09-18 04:45:00|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|188
1600404600000|2020-09-18 04:50:00|||||||||69
1600404900000|2020-09-18 04:55:00|||||||||18
1600405200000|2020-09-18 05:00:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3318.04|3316.04|177
1600405500000|2020-09-18 05:05:00|3318.54|3316.54|3318.04|3316.04|3318.54|3316.54|3318.04|3316.04|360
1600405800000|2020-09-18 05:10:00|3317.04|3315.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|147
1600406100000|2020-09-18 05:15:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|265
1600406400000|2020-09-18 05:20:00|3317.04|3315.04|3317.54|3315.54|3317.54|3315.54|3316.04|3314.04|239
1600406700000|2020-09-18 05:25:00|3317.04|3315.04|3318.54|3316.54|3319.04|3317.04|3317.04|3315.04|413
1600407000000|2020-09-18 05:30:00|3319.04|3317.04|3317.04|3315.04|3320.04|3318.04|3317.04|3315.04|372
1600407300000|2020-09-18 05:35:00|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|3317.54|3315.54|40
1600407600000|2020-09-18 05:40:00|3317.04|3315.04|3318.04|3316.04|3318.54|3316.54|3317.04|3315.04|99
1600407900000|2020-09-18 05:45:00|3318.54|3316.54|3318.04|3316.04|3319.04|3317.04|3317.04|3315.04|421
1600408200000|2020-09-18 05:50:00|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|3316.04|3314.04|509
1600408500000|2020-09-18 05:55:00|3317.54|3315.54|3321.04|3319.04|3321.04|3319.04|3317.04|3315.04|933
1600408800000|2020-09-18 06:00:00|3320.79|3319.29|3319.79|3318.29|3321.79|3320.29|3317.79|3316.29|1098
1600409100000|2020-09-18 06:05:00|3318.79|3317.29|3318.79|3317.29|3319.79|3318.29|3317.79|3316.29|2216
1600409400000|2020-09-18 06:10:00|3319.79|3318.29|3320.79|3319.29|3321.79|3320.29|3319.79|3318.29|435
1600409700000|2020-09-18 06:15:00|3321.79|3320.29|3318.79|3317.29|3321.79|3320.29|3318.79|3317.29|1487
1600410000000|2020-09-18 06:20:00|3319.79|3318.29|3319.79|3318.29|3320.79|3319.29|3317.79|3316.29|1389
1600410300000|2020-09-18 06:25:00|3320.79|3319.29|3320.79|3319.29|3321.79|3320.29|3320.29|3318.79|1087
1600410600000|2020-09-18 06:30:00|3319.79|3318.29|3320.79|3319.29|3320.79|3319.29|3318.29|3316.79|1675
1600410900000|2020-09-18 06:35:00|3321.29|3319.79|3322.79|3321.29|3322.79|3321.29|3320.79|3319.29|3574
1600411200000|2020-09-18 06:40:00|3323.79|3322.29|3318.79|3317.29|3323.79|3322.29|3317.79|3316.29|3962
1600411500000|2020-09-18 06:45:00|3317.79|3316.29|3317.79|3316.29|3317.79|3316.29|3316.79|3315.29|2749
1600411800000|2020-09-18 06:50:00|3316.79|3315.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|2726
1600412100000|2020-09-18 06:55:00|3315.79|3314.29|3317.79|3316.29|3317.79|3316.29|3313.79|3312.29|7361
1600412400000|2020-09-18 07:00:00|3318.79|3317.29|3316.79|3315.29|3318.79|3317.29|3311.79|3310.29|25529
1600412700000|2020-09-18 07:05:00|3317.79|3316.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|8769
1600413000000|2020-09-18 07:10:00|3315.79|3314.29|3313.79|3312.29|3317.79|3316.29|3313.79|3312.29|4141
1600413300000|2020-09-18 07:15:00|3312.79|3311.29|3317.79|3316.29|3318.79|3317.29|3311.79|3310.29|31589
1600413600000|2020-09-18 07:20:00|3316.79|3315.29|3317.79|3316.29|3318.79|3317.29|3314.79|3313.29|7835
1600413900000|2020-09-18 07:25:00|3316.79|3315.29|3313.29|3311.79|3317.79|3316.29|3312.79|3311.29|8516
1600414200000|2020-09-18 07:30:00|3313.79|3312.29|3305.79|3304.29|3313.79|3312.29|3304.79|3303.29|12689
1600414500000|2020-09-18 07:35:00|3306.79|3305.29|3310.79|3309.29|3310.79|3309.29|3306.79|3305.29|9634
1600414800000|2020-09-18 07:40:00|3311.75|3310.25|3313.75|3312.25|3313.75|3312.25|3310.75|3309.25|5527
1600415100000|2020-09-18 07:45:00|3312.75|3311.25|3312.75|3311.25|3313.75|3312.25|3311.75|3310.25|3338
1600415400000|2020-09-18 07:50:00|3313.75|3312.25|3310.75|3309.25|3313.75|3312.25|3309.75|3308.25|7474
1600415700000|2020-09-18 07:55:00|3309.75|3308.25|3312.75|3311.25|3312.75|3311.25|3307.75|3306.25|5550
1600416000000|2020-09-18 08:00:00|3311.75|3310.25|3311.75|3310.25|3313.75|3312.25|3310.75|3309.25|3626
1600416300000|2020-09-18 08:05:00|3310.75|3309.25|3312.75|3311.25|3312.75|3311.25|3309.75|3308.25|3068
1600416600000|2020-09-18 08:10:00|3311.75|3310.25|3314.75|3313.25|3314.75|3313.25|3311.75|3310.25|3280
1600416900000|2020-09-18 08:15:00|3315.75|3314.25|3318.75|3317.25|3318.75|3317.25|3315.75|3314.25|7103
1600417200000|2020-09-18 08:20:00|3317.75|3316.25|3317.75|3316.25|3317.75|3316.25|3315.75|3314.25|8252
1600417500000|2020-09-18 08:25:00|3318.75|3317.25|3318.75|3317.25|3318.75|3317.25|3317.75|3316.25|6414
1600417800000|2020-09-18 08:30:00|3317.75|3316.25|3313.75|3312.25|3317.75|3316.25|3312.75|3311.25|6938
1600418100000|2020-09-18 08:35:00|3312.75|3311.25|3315.75|3314.25|3315.75|3314.25|3312.75|3311.25|3527
1600418400000|2020-09-18 08:40:00|3316.25|3314.75|3315.75|3314.25|3316.75|3315.25|3315.75|3314.25|2668
1600418700000|2020-09-18 08:45:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|3730
1600419000000|2020-09-18 08:50:00|3312.75|3311.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|2841
1600419300000|2020-09-18 08:55:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|6998
1600419600000|2020-09-18 09:00:00|3314.75|3313.25|3318.75|3317.25|3320.75|3319.25|3312.75|3311.25|11297
1600419900000|2020-09-18 09:05:00|3317.75|3316.25|3314.75|3313.25|3319.75|3318.25|3312.75|3311.25|8009
1600420200000|2020-09-18 09:10:00|3313.75|3312.25|3320.75|3319.25|3321.75|3320.25|3313.75|3312.25|10324
1600420500000|2020-09-18 09:15:00|3321.75|3320.25|3319.75|3318.25|3322.75|3321.25|3318.75|3317.25|23562
1600420800000|2020-09-18 09:20:00|3320.75|3319.25|3321.75|3320.25|3322.75|3321.25|3320.75|3319.25|8101
1600421100000|2020-09-18 09:25:00|3322.75|3321.25|3324.75|3323.25|3327.75|3326.25|3322.75|3321.25|20274
1600421400000|2020-09-18 09:30:00|3323.75|3322.25|3323.75|3322.25|3325.75|3324.25|3323.75|3322.25|13749
1600421700000|2020-09-18 09:35:00|3322.75|3321.25|3325.75|3324.25|3325.75|3324.25|3319.75|3318.25|9066
1600422000000|2020-09-18 09:40:00|3324.75|3323.25|3324.75|3323.25|3325.75|3324.25|3322.75|3321.25|16138
1600422300000|2020-09-18 09:45:00|3325.75|3324.25|3327.75|3326.25|3328.75|3327.25|3323.75|3322.25|23374
1600422600000|2020-09-18 09:50:00|3325.75|3324.25|3320.75|3319.25|3325.75|3324.25|3312.25|3310.75|56262
1600422900000|2020-09-18 09:55:00|3321.75|3320.25|3315.75|3314.25|3324.75|3323.25|3312.75|3311.25|48035
1600423200000|2020-09-18 10:00:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3311.75|3310.25|13349
1600423500000|2020-09-18 10:05:00|3312.75|3311.25|3313.75|3312.25|3313.75|3312.25|3311.75|3310.25|4738
1600423800000|2020-09-18 10:10:00|3314.75|3313.25|3316.75|3315.25|3317.75|3316.25|3314.75|3313.25|8723
1600424100000|2020-09-18 10:15:00|3315.75|3314.25|3310.75|3309.25|3315.75|3314.25|3310.75|3309.25|7608
1600424400000|2020-09-18 10:20:00|3311.75|3310.25|3314.75|3313.25|3314.75|3313.25|3311.75|3310.25|17966
1600424700000|2020-09-18 10:25:00|3313.75|3312.25|3314.75|3313.25|3314.75|3313.25|3313.75|3312.25|1238
1600425000000|2020-09-18 10:30:00|3315.75|3314.25|3316.75|3315.25|3317.75|3316.25|3315.75|3314.25|2766
1600425300000|2020-09-18 10:35:00|3317.75|3316.25|3317.75|3316.25|3318.75|3317.25|3316.75|3315.25|1615
1600425600000|2020-09-18 10:40:00|3318.75|3317.25|3318.75|3317.25|3319.75|3318.25|3317.75|3316.25|7163
1600425900000|2020-09-18 10:45:00|3317.75|3316.25|3319.75|3318.25|3319.75|3318.25|3317.75|3316.25|6395
1600426200000|2020-09-18 10:50:00|3318.75|3317.25|3319.75|3318.25|3319.75|3318.25|3318.75|3317.25|5133
1600426500000|2020-09-18 10:55:00|3320.75|3319.25|3320.75|3319.25|3320.75|3319.25|3319.75|3318.25|3265
1600426800000|2020-09-18 11:00:00|3321.75|3320.25|3322.75|3321.25|3322.75|3321.25|3318.75|3317.25|6274
1600427100000|2020-09-18 11:05:00|3323.75|3322.25|3322.75|3321.25|3323.75|3322.25|3322.75|3321.25|8918
1600427400000|2020-09-18 11:10:00|3323.75|3322.25|3323.75|3322.25|3324.75|3323.25|3323.75|3322.25|3570
1600427700000|2020-09-18 11:15:00|3324.75|3323.25|3321.75|3320.25|3324.75|3323.25|3320.75|3319.25|6863
1600428000000|2020-09-18 11:20:00|3321.25|3319.75|3319.75|3318.25|3321.75|3320.25|3319.75|3318.25|7847
1600428300000|2020-09-18 11:25:00|3318.75|3317.25|3317.75|3316.25|3319.75|3318.25|3317.75|3316.25|5078
1600428600000|2020-09-18 11:30:00|3316.75|3315.25|3320.75|3319.25|3321.75|3320.25|3315.75|3314.25|9698
1600428900000|2020-09-18 11:35:00|3321.75|3320.25|3319.75|3318.25|3321.75|3320.25|3318.75|3317.25|4466
1600429200000|2020-09-18 11:40:00|3319.76|3318.26|3317.76|3316.26|3321.76|3320.26|3317.76|3316.26|2802
1600429500000|2020-09-18 11:45:00|3318.76|3317.26|3319.76|3318.26|3320.76|3319.26|3317.76|3316.26|4282
1600429800000|2020-09-18 11:50:00|3320.76|3319.26|3316.76|3315.26|3320.76|3319.26|3315.76|3314.26|3128
1600430100000|2020-09-18 11:55:00|3315.76|3314.26|3315.76|3314.26|3317.76|3316.26|3315.76|3314.26|7713
1600430400000|2020-09-18 12:00:00|3316.76|3315.26|3314.76|3313.26|3316.76|3315.26|3313.76|3312.26|2620
1600430700000|2020-09-18 12:05:00|3315.76|3314.26|3316.76|3315.26|3316.76|3315.26|3315.76|3314.26|2399
1600431000000|2020-09-18 12:10:00|3317.76|3316.26|3315.76|3314.26|3317.76|3316.26|3315.76|3314.26|1542
1600431300000|2020-09-18 12:15:00|3314.76|3313.26|3315.76|3314.26|3316.76|3315.26|3314.76|3313.26|3137
1600431600000|2020-09-18 12:20:00|3314.76|3313.26|3313.76|3312.26|3315.76|3314.26|3311.76|3310.26|5025
1600431900000|2020-09-18 12:25:00|3314.76|3313.26|3315.76|3314.26|3315.76|3314.26|3312.76|3311.26|3608
1600432200000|2020-09-18 12:30:00|3314.76|3313.26|3314.76|3313.26|3315.76|3314.26|3313.76|3312.26|2085
1600432500000|2020-09-18 12:35:00|3315.76|3314.26|3314.76|3313.26|3315.76|3314.26|3313.76|3312.26|2318
1600432800000|2020-09-18 12:40:00|3313.76|3312.26|3313.76|3312.26|3314.76|3313.26|3313.76|3312.26|2816
1600433100000|2020-09-18 12:45:00|3314.76|3313.26|3312.76|3311.26|3314.76|3313.26|3312.76|3311.26|1996
1600433400000|2020-09-18 12:50:00|3312.26|3310.76|3310.76|3309.26|3312.76|3311.26|3310.76|3309.26|1466
1600433700000|2020-09-18 12:55:00|3311.76|3310.26|3312.76|3311.26|3312.76|3311.26|3310.76|3309.26|3100
1600434000000|2020-09-18 13:00:00|3313.76|3312.26|3311.76|3310.26|3314.76|3313.26|3311.76|3310.26|4999
1600434300000|2020-09-18 13:05:00|3310.76|3309.26|3313.76|3312.26|3314.76|3313.26|3310.76|3309.26|3354
1600434600000|2020-09-18 13:10:00|3312.76|3311.26|3311.76|3310.26|3313.76|3312.26|3311.76|3310.26|4864
1600434900000|2020-09-18 13:15:00|3310.76|3309.26|3305.76|3304.26|3310.76|3309.26|3305.76|3304.26|15959
1600435200000|2020-09-18 13:20:00|3304.76|3303.26|3304.76|3303.26|3305.76|3304.26|3303.76|3302.26|6035
1600435500000|2020-09-18 13:25:00|3303.76|3302.26|3301.76|3300.26|3304.76|3303.26|3301.76|3300.26|5832
1600435800000|2020-09-18 13:30:00|3299.76|3298.26|3299.76|3298.26|3302.76|3301.26|3299.76|3298.26|13207
1600436100000|2020-09-18 13:35:00|3300.76|3299.26|3303.76|3302.26|3304.76|3303.26|3299.76|3298.26|8625
1600436400000|2020-09-18 13:40:00|3302.76|3301.26|3301.76|3300.26|3305.76|3304.26|3300.76|3299.26|6122
1600436700000|2020-09-18 13:45:00|3300.76|3299.26|3296.76|3295.26|3300.76|3299.26|3295.76|3294.26|8094
1600437000000|2020-09-18 13:50:00|3297.76|3296.26|3299.76|3298.26|3300.76|3299.26|3293.76|3292.26|14470
1600437300000|2020-09-18 13:55:00|3298.76|3297.26|3300.76|3299.26|3301.76|3300.26|3297.76|3296.26|11183
1600437600000|2020-09-18 14:00:00|3299.76|3298.26|3302.76|3301.26|3302.76|3301.26|3298.76|3297.26|10955
1600437900000|2020-09-18 14:05:00|3301.76|3300.26|3300.76|3299.26|3303.76|3302.26|3299.76|3298.26|5243
1600438200000|2020-09-18 14:10:00|3300.97|3299.47|3299.97|3298.47|3300.97|3299.47|3296.97|3295.47|7974
1600438500000|2020-09-18 14:15:00|3300.47|3298.97|3298.97|3297.47|3302.97|3301.47|3297.97|3296.47|17038
1600438800000|2020-09-18 14:20:00|3299.97|3298.47|3297.97|3296.47|3299.97|3298.47|3295.97|3294.47|6981
1600439100000|2020-09-18 14:25:00|3296.97|3295.47|3297.97|3296.47|3298.97|3297.47|3294.97|3293.47|14508
1600439400000|2020-09-18 14:30:00|3296.97|3295.47|3292.97|3291.47|3297.97|3296.47|3292.97|3291.47|7979
1600439700000|2020-09-18 14:35:00|3291.97|3290.47|3292.97|3291.47|3294.97|3293.47|3289.97|3288.47|12866
1600440000000|2020-09-18 14:40:00|3291.97|3290.47|3292.97|3291.47|3293.97|3292.47|3289.97|3288.47|12422
1600440300000|2020-09-18 14:45:00|3291.97|3290.47|3292.97|3291.47|3293.97|3292.47|3288.97|3287.47|12021
1600440600000|2020-09-18 14:50:00|3291.97|3290.47|3286.97|3285.47|3292.97|3291.47|3285.97|3284.47|23516
1600440900000|2020-09-18 14:55:00|3287.97|3286.47|3286.97|3285.47|3288.97|3287.47|3285.97|3284.47|18013
1600441200000|2020-09-18 15:00:00|3287.97|3286.47|3292.97|3291.47|3292.97|3291.47|3286.97|3285.47|20843
1600441500000|2020-09-18 15:05:00|3293.97|3292.47|3294.97|3293.47|3295.97|3294.47|3291.97|3290.47|10841
1600441800000|2020-09-18 15:10:00|3295.97|3294.47|3293.97|3292.47|3296.97|3295.47|3292.97|3291.47|8310
1600442100000|2020-09-18 15:15:00|3294.97|3293.47|3291.97|3290.47|3296.97|3295.47|3291.97|3290.47|11627
1600442400000|2020-09-18 15:20:00|3292.47|3290.97|3292.97|3291.47|3295.97|3294.47|3291.97|3290.47|11972
1600442700000|2020-09-18 15:25:00|3293.97|3292.47|3293.97|3292.47|3295.97|3294.47|3292.97|3291.47|31983
1600443000000|2020-09-18 15:30:00|3293.54|3292.04|3284.54|3283.04|3297.54|3296.04|3283.54|3282.04|74258
1600443300000|2020-09-18 15:35:00|3283.54|3282.04|3293.54|3292.04|3293.54|3292.04|3283.54|3282.04|37564
1600443600000|2020-09-18 15:40:00|3292.54|3291.04|3290.54|3289.04|3293.54|3292.04|3289.54|3288.04|11844
1600443900000|2020-09-18 15:45:00|3289.54|3288.04|3296.54|3295.04|3296.54|3295.04|3289.54|3288.04|7451
1600444200000|2020-09-18 15:50:00|3295.54|3294.04|3293.54|3292.04|3296.54|3295.04|3293.54|3292.04|14485
1600444500000|2020-09-18 15:55:00|3294.54|3293.04|3295.54|3294.04|3295.54|3294.04|3294.54|3293.04|3619
1600444800000|2020-09-18 16:00:00|3294.54|3293.04|3293.54|3292.04|3297.54|3296.04|3292.54|3291.04|4702
1600445100000|2020-09-18 16:05:00|3293.04|3291.54|3296.54|3295.04|3297.54|3296.04|3293.04|3291.54|4104
1600445400000|2020-09-18 16:10:00|3297.54|3296.04|3295.54|3294.04|3297.54|3296.04|3293.54|3292.04|7060
1600445700000|2020-09-18 16:15:00|3294.54|3293.04|3292.54|3291.04|3295.54|3294.04|3292.54|3291.04|8351
1600446000000|2020-09-18 16:20:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|5613
1600446300000|2020-09-18 16:25:00|3293.54|3292.04|3293.54|3292.04|3293.54|3292.04|3291.54|3290.04|3785
1600446600000|2020-09-18 16:30:00|3292.54|3291.04|3288.54|3287.04|3293.54|3292.04|3287.54|3286.04|4747
1600446900000|2020-09-18 16:35:00|3289.54|3288.04|3286.54|3285.04|3289.54|3288.04|3286.54|3285.04|4629
1600447200000|2020-09-18 16:40:00|3285.54|3284.04|3282.54|3281.04|3287.04|3285.54|3281.54|3280.04|5899
1600447500000|2020-09-18 16:45:00|3283.54|3282.04|3283.54|3282.04|3283.54|3282.04|3282.54|3281.04|1862
1600447800000|2020-09-18 16:50:00|3282.54|3281.04|3283.54|3282.04|3284.54|3283.04|3281.54|3280.04|1332
1600448100000|2020-09-18 16:55:00|3283.04|3281.54|3283.54|3282.04|3284.54|3283.04|3281.54|3280.04|2031
1600448400000|2020-09-18 17:00:00|3282.54|3281.04|3283.54|3282.04|3285.54|3284.04|3281.54|3280.04|1277
1600448700000|2020-09-18 17:05:00|3282.54|3281.04|3279.54|3278.04|3283.54|3282.04|3279.54|3278.04|2362
1600449000000|2020-09-18 17:10:00|3280.04|3278.54|3280.54|3279.04|3281.54|3280.04|3278.54|3277.04|2955
1600449300000|2020-09-18 17:15:00|3279.54|3278.04|3276.54|3275.04|3280.04|3278.54|3274.54|3273.04|5445
1600449600000|2020-09-18 17:20:00|3274.54|3273.04|3274.54|3273.04|3275.54|3274.04|3273.54|3272.04|2236
1600449900000|2020-09-18 17:25:00|3273.54|3272.04|3270.54|3269.04|3274.54|3273.04|3270.54|3269.04|2465
1600450200000|2020-09-18 17:30:00|3269.54|3268.04|3270.54|3269.04|3271.54|3270.04|3265.54|3264.04|4530
1600450500000|2020-09-18 17:35:00|3269.54|3268.04|3270.54|3269.04|3271.54|3270.04|3266.54|3265.04|1751
1600450800000|2020-09-18 17:40:00|3269.54|3268.04|3271.54|3270.04|3272.04|3270.54|3268.54|3267.04|1528
1600451100000|2020-09-18 17:45:00|3270.54|3269.04|3273.54|3272.04|3274.54|3273.04|3270.54|3269.04|1636
1600451400000|2020-09-18 17:50:00|3274.54|3273.04|3276.54|3275.04|3276.54|3275.04|3272.54|3271.04|1014
1600451700000|2020-09-18 17:55:00|3277.54|3276.04|3279.54|3278.04|3279.54|3278.04|3276.54|3275.04|3693
1600452000000|2020-09-18 18:00:00|3278.54|3277.04|3276.54|3275.04|3278.54|3277.04|3274.54|3273.04|2879
1600452300000|2020-09-18 18:05:00|3277.54|3276.04|3278.54|3277.04|3279.04|3277.54|3277.04|3275.54|1811
1600452600000|2020-09-18 18:10:00|3277.54|3276.04|3279.54|3278.04|3279.54|3278.04|3277.54|3276.04|1603
1600452900000|2020-09-18 18:15:00|3278.54|3277.04|3276.54|3275.04|3280.54|3279.04|3276.54|3275.04|1357
1600453200000|2020-09-18 18:20:00|3277.04|3275.54|3281.54|3280.04|3282.04|3280.54|3276.54|3275.04|1252
1600453500000|2020-09-18 18:25:00|3282.54|3281.04|3282.54|3281.04|3283.04|3281.54|3281.54|3280.04|1335
1600453800000|2020-09-18 18:30:00|3281.54|3280.04|3282.54|3281.04|3282.54|3281.04|3280.54|3279.04|1314
1600454100000|2020-09-18 18:35:00|3281.54|3280.04|3281.54|3280.04|3282.54|3281.04|3280.54|3279.04|412
1600454400000|2020-09-18 18:40:00|3282.54|3281.04|3280.54|3279.04|3283.54|3282.04|3280.04|3278.54|612
1600454700000|2020-09-18 18:45:00|3281.54|3280.04|3283.54|3282.04|3283.54|3282.04|3281.54|3280.04|618
1600455000000|2020-09-18 18:50:00|3282.54|3281.04|3282.54|3281.04|3283.54|3282.04|3281.54|3280.04|613
1600455300000|2020-09-18 18:55:00|3281.54|3280.04|3284.54|3283.04|3284.54|3283.04|3281.54|3280.04|1124
1600455600000|2020-09-18 19:00:00|3285.04|3283.54|3286.54|3285.04|3286.54|3285.04|3284.54|3283.04|1046
1600455900000|2020-09-18 19:05:00|3285.54|3284.04|3285.54|3284.04|3286.54|3285.04|3284.54|3283.04|1649
1600456200000|2020-09-18 19:10:00|3286.54|3285.04|3285.54|3284.04|3286.54|3285.04|3285.54|3284.04|922
1600456500000|2020-09-18 19:15:00|3286.54|3285.04|3285.04|3283.54|3286.54|3285.04|3284.54|3283.04|916
1600456800000|2020-09-18 19:20:00|3285.54|3284.04|3284.54|3283.04|3285.54|3284.04|3282.54|3281.04|575
1600457100000|2020-09-18 19:25:00|3285.04|3283.54|3286.54|3285.04|3287.54|3286.04|3285.04|3283.54|941
1600457400000|2020-09-18 19:30:00|3287.54|3286.04|3283.54|3282.04|3288.54|3287.04|3282.54|3281.04|2359
1600457700000|2020-09-18 19:35:00|3282.54|3281.04|3282.54|3281.04|3283.54|3282.04|3281.54|3280.04|2498
1600458000000|2020-09-18 19:40:00|3283.04|3281.54|3280.54|3279.04|3284.54|3283.04|3280.54|3279.04|2748
1600458300000|2020-09-18 19:45:00|3281.54|3280.04|3281.54|3280.04|3282.54|3281.04|3280.54|3279.04|2889
1600458600000|2020-09-18 19:50:00|3280.54|3279.04|3281.54|3280.04|3281.54|3280.04|3279.54|3278.04|3758
1600458900000|2020-09-18 19:55:00|3282.54|3281.04|3279.54|3278.04|3282.54|3281.04|3279.54|3278.04|5709
1600459200000|2020-09-18 20:00:00|3280.79|3277.79|3280.79|3277.79|3282.49|3279.49|3278.79|3275.79|168
1600459500000|2020-09-18 20:05:00|3281.09|3278.09|3287.19|3284.19|3288.99|3285.99|3280.79|3277.79|0
1600459800000|2020-09-18 20:10:00|3287.49|3284.49|3290.19|3287.19|3290.79|3287.79|3286.19|3283.19|0
1600460100000|2020-09-18 20:15:00|3290.29|3287.29|3289.69|3286.69|3290.29|3287.29|3289.59|3286.59|0
1600460400000|2020-09-18 20:20:00|3289.49|3286.49|3289.29|3286.29|3289.59|3286.59|3289.29|3286.29|0
1600460700000|2020-09-18 20:25:00|3289.19|3286.19|3289.19|3286.19|3289.29|3286.29|3288.99|3285.99|0
1600461000000|2020-09-18 20:30:00|3290.09|3287.09|3289.09|3286.09|3290.79|3287.79|3288.09|3285.09|0
1600461300000|2020-09-18 20:35:00|3289.29|3286.29|3289.09|3286.09|3289.59|3286.59|3288.29|3285.29|0
1600461600000|2020-09-18 20:40:00|3289.29|3286.29|3290.09|3287.09|3290.79|3287.79|3288.79|3285.79|0
1600461900000|2020-09-18 20:45:00|3289.79|3286.79|3289.29|3286.29|3290.09|3287.09|3288.09|3285.09|0
1600462200000|2020-09-18 20:50:00|3289.09|3286.09|3289.29|3286.29|3289.79|3286.79|3288.79|3285.79|0
1600462500000|2020-09-18 20:55:00|3289.59|3286.59|3290.49|3287.49|3290.99|3287.99|3289.09|3286.09|0
1600639200000|2020-09-20 22:00:00|3279.19|3276.19|3267.49|3264.49|3280.59|3277.59|3266.49|3263.49|0
1600639500000|2020-09-20 22:05:00|3267.59|3264.59|3261.39|3258.39|3269.19|3266.19|3261.39|3258.39|0
1600639800000|2020-09-20 22:10:00|3261.49|3258.49|3259.89|3256.89|3262.79|3259.79|3258.59|3255.59|0
1600640100000|2020-09-20 22:15:00|3259.99|3256.99|3262.79|3259.79|3264.29|3261.29|3258.69|3255.69|0
1600640400000|2020-09-20 22:20:00|3262.29|3259.29|3260.59|3257.59|3263.79|3260.79|3258.09|3255.09|0
1600640700000|2020-09-20 22:25:00|3260.09|3257.09|3261.79|3258.79|3261.79|3258.79|3258.39|3255.39|0
1600641000000|2020-09-20 22:30:00|3262.29|3259.29|3267.79|3264.79|3267.79|3264.79|3262.29|3259.29|0
1600641300000|2020-09-20 22:35:00|3267.29|3264.29|3266.79|3263.79|3267.79|3264.79|3266.29|3263.29|0
1600641600000|2020-09-20 22:40:00|3266.99|3263.99|3265.39|3262.39|3268.39|3265.39|3265.39|3262.39|0
1600641900000|2020-09-20 22:45:00|3265.29|3262.29|3270.19|3267.19|3271.59|3268.59|3264.99|3261.99|0
1600642200000|2020-09-20 22:50:00|3270.49|3267.49|3271.19|3268.19|3272.19|3269.19|3269.79|3266.79|0
1600642500000|2020-09-20 22:55:00|3271.89|3268.89|3272.39|3269.39|3272.69|3269.69|3270.99|3267.99|0
1600642800000|2020-09-20 23:00:00|3272.69|3269.69|3273.89|3270.89|3274.89|3271.89|3272.39|3269.39|0
1600643100000|2020-09-20 23:05:00|3273.69|3270.69|3272.19|3269.19|3274.19|3271.19|3271.49|3268.49|0
1600643400000|2020-09-20 23:10:00|3272.09|3269.09|3273.69|3270.69|3273.89|3270.89|3270.69|3267.69|0
1600643700000|2020-09-20 23:15:00|3273.79|3270.79|3273.29|3270.29|3275.39|3272.39|3272.89|3269.89|0
1600644000000|2020-09-20 23:20:00|3273.39|3270.39|3271.69|3268.69|3273.49|3270.49|3271.49|3268.49|0
1600644300000|2020-09-20 23:25:00|3271.49|3268.49|3271.49|3268.49|3271.69|3268.69|3270.69|3267.69|0
1600644600000|2020-09-20 23:30:00|3271.59|3268.59|3273.69|3270.69|3273.69|3270.69|3270.19|3267.19|0
1600644900000|2020-09-20 23:35:00|3273.89|3270.89|3278.79|3275.79|3279.79|3276.79|3273.49|3270.49|0
1600645200000|2020-09-20 23:40:00|3278.59|3275.59|3278.69|3275.69|3280.29|3277.29|3278.29|3275.29|0
1600645500000|2020-09-20 23:45:00|3278.79|3275.79|3282.29|3279.29|3282.79|3279.79|3278.79|3275.79|0
1600645800000|2020-09-20 23:50:00|3281.99|3278.99|3279.59|3276.59|3281.99|3278.99|3279.59|3276.59|0
1600646100000|2020-09-20 23:55:00|3279.69|3276.69|3277.09|3274.09|3280.09|3277.09|3277.09|3274.09|0
1600646400000|2020-09-21 00:00:00|3276.89|3273.89|3278.79|3275.79|3279.59|3276.59|3276.89|3273.89|0
1600646700000|2020-09-21 00:05:00|3278.59|3275.59|3277.09|3274.09|3278.59|3275.59|3275.39|3272.39|0
1600647000000|2020-09-21 00:10:00|3276.89|3273.89|3280.09|3277.09|3280.29|3277.29|3276.89|3273.89|0
1600647300000|2020-09-21 00:15:00|3279.89|3276.89|3287.79|3285.79|3289.79|3287.79|3279.89|3276.89|827
1600647600000|2020-09-21 00:20:00|3288.79|3286.79|3287.79|3285.79|3288.79|3286.79|3287.79|3285.79|129
1600647900000|2020-09-21 00:25:00|3288.79|3286.79|3288.79|3286.79|3289.79|3287.79|3288.79|3286.79|161
1600648200000|2020-09-21 00:30:00|3287.79|3285.79|3288.79|3286.79|3289.79|3287.79|3285.79|3283.79|378
1600648500000|2020-09-21 00:35:00|3289.79|3287.79|3288.79|3286.79|3289.79|3287.79|3288.79|3286.79|287
1600648800000|2020-09-21 00:40:00|3287.79|3285.79|3287.79|3285.79|3288.79|3286.79|3287.79|3285.79|115
1600649100000|2020-09-21 00:45:00|3286.79|3284.79|3286.79|3284.79|3288.79|3286.79|3286.79|3284.79|471
1600649400000|2020-09-21 00:50:00|3285.79|3283.79|3286.79|3284.79|3288.79|3286.79|3285.79|3283.79|200
1600649700000|2020-09-21 00:55:00|3287.79|3285.79|3286.79|3284.79|3288.79|3286.79|3285.79|3283.79|142
1600650000000|2020-09-21 01:00:00|3287.79|3285.79|3285.79|3283.79|3287.79|3285.79|3284.29|3282.29|381
1600650300000|2020-09-21 01:05:00|3286.79|3284.79|3283.79|3281.79|3286.79|3284.79|3283.79|3281.79|174
1600650600000|2020-09-21 01:10:00|3284.79|3282.79|3282.79|3280.79|3284.79|3282.79|3281.29|3279.29|232
1600650900000|2020-09-21 01:15:00|3283.79|3281.79|3286.79|3284.79|3287.79|3285.79|3283.79|3281.79|498
1600651200000|2020-09-21 01:20:00|3287.79|3285.79|3289.79|3287.79|3291.79|3289.79|3286.79|3284.79|359
1600651500000|2020-09-21 01:25:00|3289.29|3287.29|3289.79|3287.79|3290.29|3288.29|3288.79|3286.79|212
1600651800000|2020-09-21 01:30:00|3290.29|3288.29|3290.79|3288.79|3291.79|3289.79|3287.79|3285.79|1041
1600652100000|2020-09-21 01:35:00|3289.79|3287.79|3288.79|3286.79|3290.79|3288.79|3288.79|3286.79|492
1600652400000|2020-09-21 01:40:00|3287.79|3285.79|3287.79|3285.79|3289.79|3287.79|3287.79|3285.79|191
1600652700000|2020-09-21 01:45:00|3288.79|3286.79|3285.79|3283.79|3288.79|3286.79|3285.79|3283.79|169
1600653000000|2020-09-21 01:50:00|3285.29|3283.29|3283.29|3281.29|3285.29|3283.29|3281.79|3279.79|348
1600653300000|2020-09-21 01:55:00|3283.79|3281.79|3278.79|3276.79|3283.79|3281.79|3278.79|3276.79|473
1600653600000|2020-09-21 02:00:00|3279.29|3277.29|3280.79|3278.79|3281.79|3279.79|3277.79|3275.79|284
1600653900000|2020-09-21 02:05:00|3281.29|3279.29|3280.79|3278.79|3281.79|3279.79|3279.29|3277.29|123
1600654200000|2020-09-21 02:10:00|3281.79|3279.79|3279.79|3277.79|3281.79|3279.79|3279.79|3277.79|214
1600654500000|2020-09-21 02:15:00|3280.29|3278.29|3280.79|3278.79|3282.79|3280.79|3278.79|3276.79|193
1600654800000|2020-09-21 02:20:00|3281.29|3279.29|3280.79|3278.79|3282.79|3280.79|3279.79|3277.79|153
1600655100000|2020-09-21 02:25:00|3279.79|3277.79|3281.79|3279.79|3281.79|3279.79|3279.29|3277.29|181
1600655400000|2020-09-21 02:30:00|3282.79|3280.79|3284.79|3282.79|3285.29|3283.29|3282.79|3280.79|325
1600655700000|2020-09-21 02:35:00|3285.29|3283.29|3283.79|3281.79|3285.79|3283.79|3282.79|3280.79|180
1600656000000|2020-09-21 02:40:00|3283.29|3281.29|3284.29|3282.29|3284.79|3282.79|3282.79|3280.79|242
1600656300000|2020-09-21 02:45:00|3283.79|3281.79|3283.79|3281.79|3285.79|3283.79|3282.79|3280.79|146
1600656600000|2020-09-21 02:50:00|3284.79|3282.79|3286.29|3284.29|3286.79|3284.79|3284.79|3282.79|318
1600656900000|2020-09-21 02:55:00|3285.79|3283.79|3284.79|3282.79|3285.79|3283.79|3283.79|3281.79|267
1600657200000|2020-09-21 03:00:00|3283.79|3281.79|3280.79|3278.79|3283.79|3281.79|3279.79|3277.79|704
1600657500000|2020-09-21 03:05:00|3280.29|3278.29|3280.79|3278.79|3281.79|3279.79|3280.29|3278.29|89
1600657800000|2020-09-21 03:10:00|3281.79|3279.79|3282.79|3280.79|3282.79|3280.79|3281.79|3279.79|145
1600658100000|2020-09-21 03:15:00|3281.79|3279.79|3277.79|3275.79|3281.79|3279.79|3277.79|3275.79|390
1600658400000|2020-09-21 03:20:00|3278.29|3276.29|3279.79|3277.79|3280.79|3278.79|3278.29|3276.29|204
1600658700000|2020-09-21 03:25:00|3278.79|3276.79|3278.79|3276.79|3279.79|3277.79|3278.79|3276.79|130
1600659000000|2020-09-21 03:30:00|3278.29|3276.29|3279.79|3277.79|3279.79|3277.79|3277.79|3275.79|144
1600659300000|2020-09-21 03:35:00|3280.79|3278.79|3279.79|3277.79|3280.79|3278.79|3279.79|3277.79|118
1600659600000|2020-09-21 03:40:00|3279.29|3277.29|3279.29|3277.29|3280.79|3278.79|3278.79|3276.79|114
1600659900000|2020-09-21 03:45:00|3279.79|3277.79|3279.79|3277.79|3280.79|3278.79|3278.79|3276.79|109
1600660200000|2020-09-21 03:50:00|3278.79|3276.79|3281.79|3279.79|3281.79|3279.79|3278.79|3276.79|80
1600660500000|2020-09-21 03:55:00|3280.79|3278.79|3281.79|3279.79|3281.79|3279.79|3280.79|3278.79|50
1600660800000|2020-09-21 04:00:00|3280.79|3278.79|3281.29|3279.29|3281.79|3279.79|3280.79|3278.79|97
1600661100000|2020-09-21 04:05:00|3281.79|3279.79|3282.79|3280.79|3282.79|3280.79|3280.79|3278.79|88
1600661400000|2020-09-21 04:10:00|3282.29|3280.29|3281.79|3279.79|3282.79|3280.79|3281.79|3279.79|62
1600661700000|2020-09-21 04:15:00|3280.79|3278.79|3281.79|3279.79|3281.79|3279.79|3280.79|3278.79|46
1600662000000|2020-09-21 04:20:00|3281.29|3279.29|3279.79|3277.79|3281.79|3279.79|3279.79|3277.79|273
1600662300000|2020-09-21 04:25:00|3279.29|3277.29|3280.29|3278.29|3280.29|3278.29|3278.79|3276.79|208
1600662600000|2020-09-21 04:30:00|3280.79|3278.79|3280.79|3278.79|3280.79|3278.79|3279.79|3277.79|47
1600662900000|2020-09-21 04:35:00|3279.79|3277.79|3280.79|3278.79|3280.79|3278.79|3279.79|3277.79|38
1600663200000|2020-09-21 04:40:00|3279.79|3277.79|3279.79|3277.79|3279.79|3277.79|3279.79|3277.79|70
1600663500000|2020-09-21 04:45:00|3278.79|3276.79|3277.79|3275.79|3279.79|3277.79|3277.79|3275.79|129
1600663800000|2020-09-21 04:50:00|3276.79|3274.79|3275.79|3273.79|3277.79|3275.79|3274.79|3272.79|373
1600664100000|2020-09-21 04:55:00|3275.29|3273.29|3275.79|3273.79|3275.79|3273.79|3274.79|3272.79|358
1600664400000|2020-09-21 05:00:00|3275.29|3273.29|3275.79|3273.79|3276.79|3274.79|3274.79|3272.79|378
1600664700000|2020-09-21 05:05:00|3276.29|3274.29|3276.79|3274.79|3276.79|3274.79|3276.29|3274.29|38
1600665000000|2020-09-21 05:10:00|3275.79|3273.79|3275.79|3273.79|3275.79|3273.79|3275.29|3273.29|71
1600665300000|2020-09-21 05:15:00|3275.29|3273.29|3275.79|3273.79|3276.79|3274.79|3274.79|3272.79|451
1600665600000|2020-09-21 05:20:00|3275.29|3273.29|3270.79|3268.79|3275.79|3273.79|3270.79|3268.79|620
1600665900000|2020-09-21 05:25:00|3270.29|3268.29|3269.79|3267.79|3270.79|3268.79|3268.79|3266.79|860
1600666200000|2020-09-21 05:30:00|3269.29|3267.29|3265.79|3263.79|3269.79|3267.79|3265.79|3263.79|955
1600666500000|2020-09-21 05:35:00|3266.29|3264.29|3264.79|3262.79|3266.79|3264.79|3263.29|3261.29|1461
1600666800000|2020-09-21 05:40:00|3265.29|3263.29|3264.79|3262.79|3266.79|3264.79|3264.79|3262.79|321
1600667100000|2020-09-21 05:45:00|3265.29|3263.29|3265.29|3263.29|3267.29|3265.29|3264.79|3262.79|854
1600667400000|2020-09-21 05:50:00|3264.79|3262.79|3265.79|3263.79|3265.79|3263.79|3263.79|3261.79|288
1600667700000|2020-09-21 05:55:00|3264.79|3262.79|3267.79|3265.79|3268.79|3266.79|3264.29|3262.29|696
1600668000000|2020-09-21 06:00:00|3268.79|3266.79|3265.54|3264.04|3268.79|3267.04|3264.54|3263.04|2180
1600668300000|2020-09-21 06:05:00|3266.54|3265.04|3263.54|3262.04|3266.54|3265.04|3261.54|3260.04|1490
1600668600000|2020-09-21 06:10:00|3264.04|3262.54|3264.54|3263.04|3265.54|3264.04|3262.54|3261.04|1363
1600668900000|2020-09-21 06:15:00|3265.54|3264.04|3263.54|3262.04|3265.54|3264.04|3262.54|3261.04|911
1600669200000|2020-09-21 06:20:00|3262.54|3261.04|3260.54|3259.04|3263.54|3262.04|3260.54|3259.04|907
1600669500000|2020-09-21 06:25:00|3261.04|3259.54|3259.54|3258.04|3261.54|3260.04|3257.54|3256.04|2822
1600669800000|2020-09-21 06:30:00|3260.54|3259.04|3260.54|3259.04|3261.54|3260.04|3259.54|3258.04|2391
1600670100000|2020-09-21 06:35:00|3259.54|3258.04|3261.54|3260.04|3261.54|3260.04|3258.54|3257.04|1739
1600670400000|2020-09-21 06:40:00|3262.54|3261.04|3262.54|3261.04|3263.54|3262.04|3259.54|3258.04|1698
1600670700000|2020-09-21 06:45:00|3261.54|3260.04|3264.54|3263.04|3264.54|3263.04|3261.54|3260.04|1790
1600671000000|2020-09-21 06:50:00|3263.54|3262.04|3264.54|3263.04|3265.54|3264.04|3263.54|3262.04|1214
1600671300000|2020-09-21 06:55:00|3265.54|3264.04|3267.54|3266.04|3267.54|3266.04|3265.54|3264.04|3426
1600671600000|2020-09-21 07:00:00|3266.54|3265.04|3252.54|3251.04|3266.54|3265.04|3250.54|3249.04|25433
1600671900000|2020-09-21 07:05:00|3253.54|3252.04|3246.54|3245.04|3256.54|3255.04|3246.54|3245.04|14114
1600672200000|2020-09-21 07:10:00|3245.54|3244.04|3245.54|3244.04|3248.54|3247.04|3242.54|3241.04|13085
1600672500000|2020-09-21 07:15:00|3244.54|3243.04|3245.54|3244.04|3246.54|3245.04|3240.54|3239.04|13732
1600672800000|2020-09-21 07:20:00|3244.54|3243.04|3229.54|3228.04|3244.54|3243.04|3228.54|3227.04|19303
1600673100000|2020-09-21 07:25:00|3230.54|3229.04|3237.54|3236.04|3237.54|3236.04|3228.54|3227.04|13391
1600673400000|2020-09-21 07:30:00|3238.54|3237.04|3226.54|3225.04|3238.54|3237.04|3224.54|3223.04|14111
1600673700000|2020-09-21 07:35:00|3225.54|3224.04|3224.54|3223.04|3227.54|3226.04|3223.54|3222.04|12824
1600674000000|2020-09-21 07:40:00|3224.01|3222.51|3228.01|3226.51|3228.01|3226.51|3223.01|3221.51|11436
1600674300000|2020-09-21 07:45:00|3227.01|3225.51|3224.01|3222.51|3228.01|3226.51|3223.01|3221.51|8407
1600674600000|2020-09-21 07:50:00|3225.01|3223.51|3217.01|3215.51|3225.01|3223.51|3214.01|3212.51|18164
1600674900000|2020-09-21 07:55:00|3216.01|3214.51|3220.01|3218.51|3223.01|3221.51|3215.01|3213.51|11744
1600675200000|2020-09-21 08:00:00|3221.01|3219.51|3221.01|3219.51|3223.01|3221.51|3217.01|3215.51|14464
1600675500000|2020-09-21 08:05:00|3220.01|3218.51|3213.01|3211.51|3221.01|3219.51|3213.01|3211.51|13112
1600675800000|2020-09-21 08:10:00|3214.01|3212.51|3211.01|3209.51|3214.01|3212.51|3210.01|3208.51|9465
1600676100000|2020-09-21 08:15:00|3212.01|3210.51|3210.01|3208.51|3213.01|3211.51|3209.01|3207.51|13681
1600676400000|2020-09-21 08:20:00|3211.01|3209.51|3210.01|3208.51|3211.01|3209.51|3210.01|3208.51|10307
1600676700000|2020-09-21 08:25:00|3209.01|3207.51|3209.01|3207.51|3210.01|3208.51|3205.01|3203.51|12051
1600677000000|2020-09-21 08:30:00|3208.01|3206.51|3209.01|3207.51|3211.01|3209.51|3205.01|3203.51|12331
1600677300000|2020-09-21 08:35:00|3208.51|3207.01|3209.01|3207.51|3209.01|3207.51|3206.01|3204.51|10963
1600677600000|2020-09-21 08:40:00|3208.01|3206.51|3201.01|3199.51|3210.01|3208.51|3197.51|3196.01|21462
1600677900000|2020-09-21 08:45:00|3200.01|3198.51|3195.01|3193.51|3201.01|3199.51|3192.01|3190.51|14918
1600678200000|2020-09-21 08:50:00|3196.01|3194.51|3195.01|3193.51|3197.01|3195.51|3192.01|3190.51|17390
1600678500000|2020-09-21 08:55:00|3194.01|3192.51|3196.01|3194.51|3197.01|3195.51|3193.01|3191.51|14055
1600678800000|2020-09-21 09:00:00|3197.01|3195.51|3197.01|3195.51|3198.01|3196.51|3195.01|3193.51|13240
1600679100000|2020-09-21 09:05:00|3198.01|3196.51|3201.01|3199.51|3202.01|3200.51|3197.01|3195.51|16531
1600679400000|2020-09-21 09:10:00|3202.01|3200.51|3209.01|3207.51|3211.01|3209.51|3201.01|3199.51|17414
1600679700000|2020-09-21 09:15:00|3210.01|3208.51|3212.01|3210.51|3212.01|3210.51|3208.01|3206.51|8229
1600680000000|2020-09-21 09:20:00|3211.01|3209.51|3208.01|3206.51|3212.01|3210.51|3207.01|3205.51|12635
1600680300000|2020-09-21 09:25:00|3209.01|3207.51|3203.01|3201.51|3209.01|3207.51|3203.01|3201.51|9189
1600680600000|2020-09-21 09:30:00|3202.01|3200.51|3195.01|3193.51|3203.01|3201.51|3194.01|3192.51|16769
1600680900000|2020-09-21 09:35:00|3196.01|3194.51|3193.01|3191.51|3197.01|3195.51|3192.01|3190.51|9923
1600681200000|2020-09-21 09:40:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3192.01|3190.51|12630
1600681500000|2020-09-21 09:45:00|3192.01|3190.51|3191.01|3189.51|3193.01|3191.51|3187.01|3185.51|15813
1600681800000|2020-09-21 09:50:00|3192.01|3190.51|3194.01|3192.51|3195.01|3193.51|3188.01|3186.51|12707
1600682100000|2020-09-21 09:55:00|3193.01|3191.51|3188.01|3186.51|3194.01|3192.51|3187.01|3185.51|6508
1600682400000|2020-09-21 10:00:00|3187.01|3185.51|3185.01|3183.51|3190.01|3188.51|3183.01|3181.51|18450
1600682700000|2020-09-21 10:05:00|3184.01|3182.51|3184.01|3182.51|3187.01|3185.51|3183.01|3181.51|7838
1600683000000|2020-09-21 10:10:00|3183.01|3181.51|3180.01|3178.51|3183.01|3181.51|3179.01|3177.51|10108
1600683300000|2020-09-21 10:15:00|3181.01|3179.51|3179.01|3177.51|3182.01|3180.51|3177.01|3175.51|13402
1600683600000|2020-09-21 10:20:00|3179.51|3178.01|3184.01|3182.51|3184.01|3182.51|3177.01|3175.51|15444
1600683900000|2020-09-21 10:25:00|3183.01|3181.51|3180.01|3178.51|3184.01|3182.51|3179.01|3177.51|6931
1600684200000|2020-09-21 10:30:00|3181.01|3179.51|3186.01|3184.51|3186.01|3184.51|3181.01|3179.51|10980
1600684500000|2020-09-21 10:35:00|3185.01|3183.51|3183.01|3181.51|3186.01|3184.51|3183.01|3181.51|7346
1600684800000|2020-09-21 10:40:00|3182.01|3180.51|3180.01|3178.51|3183.01|3181.51|3178.01|3176.51|7797
1600685100000|2020-09-21 10:45:00|3179.51|3178.01|3182.01|3180.51|3183.01|3181.51|3178.01|3176.51|4940
1600685400000|2020-09-21 10:50:00|3181.01|3179.51|3184.01|3182.51|3185.01|3183.51|3181.01|3179.51|6688
1600685700000|2020-09-21 10:55:00|3183.01|3181.51|3184.01|3182.51|3185.01|3183.51|3181.01|3179.51|7668
1600686000000|2020-09-21 11:00:00|3185.01|3183.51|3182.01|3180.51|3186.01|3184.51|3181.01|3179.51|8229
1600686300000|2020-09-21 11:05:00|3183.01|3181.51|3182.01|3180.51|3185.01|3183.51|3181.01|3179.51|7277
1600686600000|2020-09-21 11:10:00|3183.01|3181.51|3186.01|3184.51|3186.01|3184.51|3182.01|3180.51|12622
1600686900000|2020-09-21 11:15:00|3185.01|3183.51|3184.01|3182.51|3186.01|3184.51|3183.01|3181.51|4288
1600687200000|2020-09-21 11:20:00|3185.01|3183.51|3183.01|3181.51|3186.01|3184.51|3182.01|3180.51|4579
1600687500000|2020-09-21 11:25:00|3182.01|3180.51|3178.01|3176.51|3182.01|3180.51|3178.01|3176.51|6540
1600687800000|2020-09-21 11:30:00|3179.01|3177.51|3178.01|3176.51|3181.01|3179.51|3177.01|3175.51|8055
1600688100000|2020-09-21 11:35:00|3179.01|3177.51|3180.01|3178.51|3181.01|3179.51|3179.01|3177.51|4249
1600688400000|2020-09-21 11:40:00|3180.87|3179.37|3181.87|3180.37|3183.87|3182.37|3178.87|3177.37|7290
1600688700000|2020-09-21 11:45:00|3182.87|3181.37|3184.87|3183.37|3184.87|3183.37|3180.87|3179.37|7403
1600689000000|2020-09-21 11:50:00|3183.87|3182.37|3187.87|3186.37|3187.87|3186.37|3183.87|3182.37|11748
1600689300000|2020-09-21 11:55:00|3188.87|3187.37|3191.87|3190.37|3192.87|3191.37|3187.87|3186.37|8027
1600689600000|2020-09-21 12:00:00|3190.87|3189.37|3189.87|3188.37|3190.87|3189.37|3189.87|3188.37|6264
1600689900000|2020-09-21 12:05:00|3188.87|3187.37|3182.87|3181.37|3190.87|3189.37|3182.87|3181.37|7169
1600690200000|2020-09-21 12:10:00|3183.87|3182.37|3183.87|3182.37|3184.87|3183.37|3181.87|3180.37|5240
1600690500000|2020-09-21 12:15:00|3182.87|3181.37|3190.87|3189.37|3191.87|3190.37|3182.87|3181.37|11062
1600690800000|2020-09-21 12:20:00|3189.87|3188.37|3185.87|3184.37|3190.87|3189.37|3184.87|3183.37|4834
1600691100000|2020-09-21 12:25:00|3186.87|3185.37|3183.87|3182.37|3189.87|3188.37|3183.87|3182.37|6837
1600691400000|2020-09-21 12:30:00|3184.87|3183.37|3180.87|3179.37|3185.87|3184.37|3180.87|3179.37|5477
1600691700000|2020-09-21 12:35:00|3181.87|3180.37|3184.87|3183.37|3185.87|3184.37|3180.87|3179.37|3301
1600692000000|2020-09-21 12:40:00|3183.87|3182.37|3179.87|3178.37|3184.87|3183.37|3178.87|3177.37|7399
1600692300000|2020-09-21 12:45:00|3180.87|3179.37|3183.87|3182.37|3183.87|3182.37|3180.87|3179.37|3652
1600692600000|2020-09-21 12:50:00|3182.87|3181.37|3184.87|3183.37|3185.87|3184.37|3181.87|3180.37|3651
1600692900000|2020-09-21 12:55:00|3185.87|3184.37|3187.87|3186.37|3188.87|3187.37|3185.87|3184.37|4971
1600693200000|2020-09-21 13:00:00|3188.87|3187.37|3188.87|3187.37|3188.87|3187.37|3184.87|3183.37|7475
1600693500000|2020-09-21 13:05:00|3187.87|3186.37|3181.87|3180.37|3187.87|3186.37|3181.87|3180.37|7077
1600693800000|2020-09-21 13:10:00|3182.87|3181.37|3188.87|3187.37|3189.87|3188.37|3181.87|3180.37|7866
1600694100000|2020-09-21 13:15:00|3189.87|3188.37|3190.87|3189.37|3191.87|3190.37|3187.87|3186.37|4566
1600694400000|2020-09-21 13:20:00|3189.87|3188.37|3186.87|3185.37|3190.87|3189.37|3186.87|3185.37|4475
1600694700000|2020-09-21 13:25:00|3185.87|3184.37|3189.87|3188.37|3190.87|3189.37|3184.87|3183.37|7377
1600695000000|2020-09-21 13:30:00|3188.87|3187.37|3184.87|3183.37|3189.87|3188.37|3183.87|3182.37|19690
1600695300000|2020-09-21 13:35:00|3183.87|3182.37|3176.87|3175.37|3185.87|3184.37|3175.87|3174.37|18371
1600695600000|2020-09-21 13:40:00|3175.87|3174.37|3176.87|3175.37|3178.87|3177.37|3172.87|3171.37|18476
1600695900000|2020-09-21 13:45:00|3175.87|3174.37|3184.87|3183.37|3185.87|3184.37|3174.87|3173.37|14146
1600696200000|2020-09-21 13:50:00|3183.87|3182.37|3187.87|3186.37|3187.87|3186.37|3180.87|3179.37|13951
1600696500000|2020-09-21 13:55:00|3186.87|3185.37|3185.87|3184.37|3188.87|3187.37|3181.87|3180.37|8429
1600696800000|2020-09-21 14:00:00|3184.87|3183.37|3180.87|3179.37|3187.87|3186.37|3179.87|3178.37|15489
1600697100000|2020-09-21 14:05:00|3181.87|3180.37|3176.87|3175.37|3181.87|3180.37|3175.87|3174.37|13114
1600697400000|2020-09-21 14:10:00|3176.69|3175.19|3168.69|3167.19|3179.69|3178.19|3168.69|3167.19|16913
1600697700000|2020-09-21 14:15:00|3167.69|3166.19|3163.69|3162.19|3169.69|3168.19|3161.69|3160.19|21297
1600698000000|2020-09-21 14:20:00|3163.19|3161.69|3162.69|3161.19|3165.69|3164.19|3155.69|3154.19|18994
1600698300000|2020-09-21 14:25:00|3161.69|3160.19|3162.69|3161.19|3162.69|3161.19|3159.69|3158.19|8377
1600698600000|2020-09-21 14:30:00|3161.69|3160.19|3159.69|3158.19|3163.69|3162.19|3157.69|3156.19|11840
1600698900000|2020-09-21 14:35:00|3158.69|3157.19|3155.69|3154.19|3158.69|3157.19|3154.69|3153.19|10097
1600699200000|2020-09-21 14:40:00|3154.69|3153.19|3156.69|3155.19|3160.69|3159.19|3153.69|3152.19|13757
1600699500000|2020-09-21 14:45:00|3155.69|3154.19|3163.69|3162.19|3163.69|3162.19|3154.69|3153.19|10292
1600699800000|2020-09-21 14:50:00|3162.69|3161.19|3164.69|3163.19|3165.69|3164.19|3159.69|3158.19|11652
1600700100000|2020-09-21 14:55:00|3163.69|3162.19|3165.69|3164.19|3166.69|3165.19|3163.69|3162.19|7878
1600700400000|2020-09-21 15:00:00|3164.69|3163.19|3168.69|3167.19|3169.69|3168.19|3163.69|3162.19|12526
1600700700000|2020-09-21 15:05:00|3167.69|3166.19|3172.69|3171.19|3172.69|3171.19|3167.69|3166.19|8382
1600701000000|2020-09-21 15:10:00|3171.69|3170.19|3165.69|3164.19|3173.69|3172.19|3165.69|3164.19|9383
1600701300000|2020-09-21 15:15:00|3166.69|3165.19|3159.69|3158.19|3166.69|3165.19|3159.69|3158.19|12840
1600701600000|2020-09-21 15:20:00|3160.19|3158.69|3157.69|3156.19|3161.69|3160.19|3156.69|3155.19|11181
1600701900000|2020-09-21 15:25:00|3156.69|3155.19|3154.69|3153.19|3157.69|3156.19|3151.69|3150.19|48354
1600702200000|2020-09-21 15:30:00|3153.69|3152.19|3161.69|3160.19|3161.69|3160.19|3153.69|3152.19|56877
1600702500000|2020-09-21 15:35:00|3162.69|3161.19|3163.69|3162.19|3166.69|3165.19|3157.69|3156.19|45913
1600702800000|2020-09-21 15:40:00|3162.69|3161.19|3163.69|3162.19|3166.69|3165.19|3160.69|3159.19|18172
1600703100000|2020-09-21 15:45:00|3164.69|3163.19|3168.69|3167.19|3170.69|3169.19|3163.69|3162.19|15489
1600703400000|2020-09-21 15:50:00|3168.19|3166.69|3169.69|3168.19|3171.69|3170.19|3166.69|3165.19|19019
1600703700000|2020-09-21 15:55:00|3168.69|3167.19|3170.69|3169.19|3171.69|3170.19|3167.69|3166.19|4745
1600704000000|2020-09-21 16:00:00|3169.69|3168.19|3174.69|3173.19|3175.69|3174.19|3169.69|3168.19|9888
1600704300000|2020-09-21 16:05:00|3175.69|3174.19|3176.69|3175.19|3178.69|3177.19|3175.69|3174.19|7221
1600704600000|2020-09-21 16:10:00|3176.19|3174.69|3175.69|3174.19|3176.69|3175.19|3174.69|3173.19|5135
1600704900000|2020-09-21 16:15:00|3174.69|3173.19|3175.69|3174.19|3176.69|3175.19|3173.69|3172.19|5294
1600705200000|2020-09-21 16:20:00|3176.69|3175.19|3174.69|3173.19|3176.69|3175.19|3171.69|3170.19|4349
1600705500000|2020-09-21 16:25:00|3175.69|3174.19|3176.69|3175.19|3177.69|3176.19|3174.69|3173.19|3155
1600705800000|2020-09-21 16:30:00|3175.69|3174.19|3173.69|3172.19|3176.69|3175.19|3172.69|3171.19|2297
1600706100000|2020-09-21 16:35:00|3174.69|3173.19|3175.69|3174.19|3176.69|3175.19|3173.69|3172.19|1889
1600706400000|2020-09-21 16:40:00|3174.69|3173.19|3171.69|3170.19|3177.69|3176.19|3171.69|3170.19|5027
1600706700000|2020-09-21 16:45:00|3172.69|3171.19|3167.69|3166.19|3172.69|3171.19|3166.69|3165.19|7423
1600707000000|2020-09-21 16:50:00|3167.19|3165.69|3164.69|3163.19|3167.69|3166.19|3163.69|3162.19|8154
1600707300000|2020-09-21 16:55:00|3165.69|3164.19|3164.69|3163.19|3165.69|3164.19|3163.69|3162.19|2441
1600707600000|2020-09-21 17:00:00|3165.69|3164.19|3163.69|3162.19|3165.69|3164.19|3161.69|3160.19|3706
1600707900000|2020-09-21 17:05:00|3164.19|3162.69|3165.69|3164.19|3166.69|3165.19|3162.69|3161.19|2850
1600708200000|2020-09-21 17:10:00|3166.19|3164.69|3167.69|3166.19|3167.69|3166.19|3164.69|3163.19|2760
1600708500000|2020-09-21 17:15:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3167.69|3166.19|5235
1600708800000|2020-09-21 17:20:00|3168.69|3167.19|3172.69|3171.19|3172.69|3171.19|3167.69|3166.19|2521
1600709100000|2020-09-21 17:25:00|3172.19|3170.69|3172.69|3171.19|3172.69|3171.19|3171.69|3170.19|2165
1600709400000|2020-09-21 17:30:00|3171.69|3170.19|3174.69|3173.19|3175.69|3174.19|3171.69|3170.19|2737
1600709700000|2020-09-21 17:35:00|3174.19|3172.69|3176.69|3175.19|3176.69|3175.19|3173.69|3172.19|1624
1600710000000|2020-09-21 17:40:00|3176.19|3174.69|3174.69|3173.19|3176.69|3175.19|3174.69|3173.19|2368
1600710300000|2020-09-21 17:45:00|3175.69|3174.19|3175.69|3174.19|3177.69|3176.19|3174.69|3173.19|3159
1600710600000|2020-09-21 17:50:00|3176.69|3175.19|3174.69|3173.19|3176.69|3175.19|3173.69|3172.19|2527
1600710900000|2020-09-21 17:55:00|3173.69|3172.19|3174.69|3173.19|3175.69|3174.19|3172.69|3171.19|2786
1600711200000|2020-09-21 18:00:00|3173.69|3172.19|3172.69|3171.19|3174.69|3173.19|3171.69|3170.19|3943
1600711500000|2020-09-21 18:05:00|3171.69|3170.19|3167.69|3166.19|3171.69|3170.19|3166.69|3165.19|3255
1600711800000|2020-09-21 18:10:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3164.69|3163.19|1972
1600712100000|2020-09-21 18:15:00|3168.69|3167.19|3166.69|3165.19|3169.69|3168.19|3165.69|3164.19|1519
1600712400000|2020-09-21 18:20:00|3167.69|3166.19|3169.69|3168.19|3171.69|3170.19|3166.69|3165.19|2049
1600712700000|2020-09-21 18:25:00|3168.69|3167.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|1837
1600713000000|2020-09-21 18:30:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3165.69|3164.19|1544
1600713300000|2020-09-21 18:35:00|3166.69|3165.19|3167.69|3166.19|3167.69|3166.19|3165.69|3164.19|1145
1600713600000|2020-09-21 18:40:00|3166.69|3165.19|3166.69|3165.19|3169.69|3168.19|3165.69|3164.19|2099
1600713900000|2020-09-21 18:45:00|3167.69|3166.19|3165.69|3164.19|3167.69|3166.19|3165.69|3164.19|1197
1600714200000|2020-09-21 18:50:00|3166.69|3165.19|3171.69|3170.19|3171.69|3170.19|3165.69|3164.19|859
1600714500000|2020-09-21 18:55:00|3172.69|3171.19|3173.69|3172.19|3175.69|3174.19|3172.69|3171.19|1127
1600714800000|2020-09-21 19:00:00|3172.69|3171.19|3178.69|3177.19|3178.69|3177.19|3172.69|3171.19|3115
1600715100000|2020-09-21 19:05:00|3177.69|3176.19|3179.69|3178.19|3179.69|3178.19|3177.69|3176.19|1866
1600715400000|2020-09-21 19:10:00|3178.69|3177.19|3178.69|3177.19|3180.69|3179.19|3178.69|3177.19|1958
1600715700000|2020-09-21 19:15:00|3179.69|3178.19|3180.69|3179.19|3182.69|3181.19|3178.69|3177.19|2719
1600716000000|2020-09-21 19:20:00|3181.19|3179.69|3183.69|3182.19|3184.69|3183.19|3178.69|3177.19|1903
1600716300000|2020-09-21 19:25:00|3184.19|3182.69|3181.69|3180.19|3184.69|3183.19|3181.69|3180.19|1705
1600716600000|2020-09-21 19:30:00|3182.69|3181.19|3178.69|3177.19|3182.69|3181.19|3175.69|3174.19|2218
1600716900000|2020-09-21 19:35:00|3177.69|3176.19|3182.69|3181.19|3183.69|3182.19|3177.69|3176.19|2946
1600717200000|2020-09-21 19:40:00|3181.69|3180.19|3181.69|3180.19|3182.69|3181.19|3178.69|3177.19|3341
1600717500000|2020-09-21 19:45:00|3182.69|3181.19|3175.69|3174.19|3182.69|3181.19|3175.69|3174.19|4473
1600717800000|2020-09-21 19:50:00|3176.69|3175.19|3181.69|3180.19|3184.69|3183.19|3176.69|3175.19|5777
1600718100000|2020-09-21 19:55:00|3182.69|3181.19|3185.69|3184.19|3186.69|3185.19|3180.69|3179.19|5995
1600718400000|2020-09-21 20:00:00|3186.64|3183.64|3189.84|3186.84|3191.54|3188.54|3186.44|3183.44|214
1600718700000|2020-09-21 20:05:00|3190.04|3187.04|3187.94|3184.94|3192.24|3189.24|3187.64|3184.64|0
1600719000000|2020-09-21 20:10:00|3187.64|3184.64|3191.34|3188.34|3191.54|3188.54|3187.44|3184.44|0
1600719300000|2020-09-21 20:15:00|3191.44|3188.44|3191.44|3188.44|3192.24|3189.24|3191.14|3188.14|0
1600719600000|2020-09-21 20:20:00|3191.14|3188.14|3189.84|3186.84|3191.24|3188.24|3189.64|3186.64|0
1600719900000|2020-09-21 20:25:00|3190.04|3187.04|3189.64|3186.64|3190.14|3187.14|3189.14|3186.14|0
1600720200000|2020-09-21 20:30:00|3190.54|3187.54|3194.84|3191.84|3194.84|3191.84|3190.44|3187.44|0
1600720500000|2020-09-21 20:35:00|3194.54|3191.54|3194.54|3191.54|3195.04|3192.04|3194.04|3191.04|0
1600720800000|2020-09-21 20:40:00|3194.84|3191.84|3193.04|3190.04|3195.04|3192.04|3192.84|3189.84|0
1600721100000|2020-09-21 20:45:00|3192.84|3189.84|3193.04|3190.04|3193.54|3190.54|3192.54|3189.54|0
1600721400000|2020-09-21 20:50:00|3193.34|3190.34|3192.34|3189.34|3193.34|3190.34|3192.14|3189.14|0
1600721700000|2020-09-21 20:55:00|3192.14|3189.14|3188.94|3185.94|3192.34|3189.34|3188.24|3185.24|0
1600722000000|2020-09-21 21:00:00|3189.14|3186.14|3187.64|3184.64|3190.44|3187.44|3187.04|3184.04|0
1600722300000|2020-09-21 21:05:00|3187.74|3184.74|3186.74|3183.74|3187.74|3184.74|3186.74|3183.74|0
1600722600000|2020-09-21 21:10:00|3186.84|3183.84|3186.74|3183.74|3186.94|3183.94|3186.74|3183.74|0
1600722900000|2020-09-21 21:15:00|3186.54|3183.54|3186.44|3183.44|3186.74|3183.74|3186.34|3183.34|0
1600723200000|2020-09-21 21:20:00|3186.54|3183.54|3186.54|3183.54|3186.54|3183.54|3186.44|3183.44|0
1600723500000|2020-09-21 21:25:00|3186.44|3183.44|3185.64|3182.64|3186.54|3183.54|3185.54|3182.54|0
1600723800000|2020-09-21 21:30:00|3185.54|3182.54|3185.14|3182.14|3185.54|3182.54|3185.14|3182.14|0
1600724100000|2020-09-21 21:35:00|3184.84|3181.84|3184.74|3181.74|3184.84|3181.84|3184.64|3181.64|0
1600724400000|2020-09-21 21:40:00|3184.64|3181.64|3184.64|3181.64|3184.64|3181.64|3184.54|3181.54|0
1600724700000|2020-09-21 21:45:00|3184.54|3181.54|3184.84|3181.84|3184.84|3181.84|3184.54|3181.54|0
1600725000000|2020-09-21 21:50:00|3185.44|3182.44|3185.14|3182.14|3185.64|3182.64|3184.94|3181.94|0
1600725300000|2020-09-21 21:55:00|3184.94|3181.94|3185.24|3182.24|3185.34|3182.34|3184.94|3181.94|0
1600725600000|2020-09-21 22:00:00|3187.04|3184.04|3190.44|3187.44|3190.54|3187.54|3184.84|3181.84|0
1600725900000|2020-09-21 22:05:00|3190.54|3187.54|3190.24|3187.24|3190.64|3187.64|3188.64|3185.64|0
1600726200000|2020-09-21 22:10:00|3190.44|3187.44|3188.84|3185.84|3190.54|3187.54|3187.94|3184.94|0
1600726500000|2020-09-21 22:15:00|3188.94|3185.94|3188.34|3185.34|3189.04|3186.04|3187.34|3184.34|0
1600726800000|2020-09-21 22:20:00|3188.64|3185.64|3189.64|3186.64|3190.74|3187.74|3188.64|3185.64|0
1600727100000|2020-09-21 22:25:00|3189.84|3186.84|3188.84|3185.84|3189.84|3186.84|3188.34|3185.34|0
1600727400000|2020-09-21 22:30:00|3188.74|3185.74|3187.64|3184.64|3189.04|3186.04|3187.14|3184.14|0
1600727700000|2020-09-21 22:35:00|3187.74|3184.74|3187.64|3184.64|3188.54|3185.54|3187.64|3184.64|0
1600728000000|2020-09-21 22:40:00|3187.74|3184.74|3188.54|3185.54|3189.14|3186.14|3187.74|3184.74|0
1600728300000|2020-09-21 22:45:00|3188.84|3185.84|3188.54|3185.54|3189.24|3186.24|3188.04|3185.04|0
1600728600000|2020-09-21 22:50:00|3188.64|3185.64|3189.74|3186.74|3190.24|3187.24|3187.14|3184.14|0
1600728900000|2020-09-21 22:55:00|3189.94|3186.94|3189.24|3186.24|3190.14|3187.14|3189.24|3186.24|0
1600729200000|2020-09-21 23:00:00|3189.54|3186.54|3188.34|3185.34|3189.54|3186.54|3187.84|3184.84|0
1600729500000|2020-09-21 23:05:00|3188.44|3185.44|3187.84|3184.84|3188.44|3185.44|3187.14|3184.14|0
1600729800000|2020-09-21 23:10:00|3188.04|3185.04|3187.64|3184.64|3188.04|3185.04|3187.14|3184.14|0
1600730100000|2020-09-21 23:15:00|3187.84|3184.84|3188.84|3185.84|3189.54|3186.54|3187.64|3184.64|0
1600730400000|2020-09-21 23:20:00|3188.64|3185.64|3187.84|3184.84|3189.74|3186.74|3187.84|3184.84|0
1600730700000|2020-09-21 23:25:00|3188.04|3185.04|3189.74|3186.74|3189.74|3186.74|3188.04|3185.04|0
1600731000000|2020-09-21 23:30:00|3189.64|3186.64|3191.94|3188.94|3192.44|3189.44|3189.24|3186.24|0
1600731300000|2020-09-21 23:35:00|3192.24|3189.24|3193.94|3190.94|3193.94|3190.94|3191.94|3188.94|0
1600731600000|2020-09-21 23:40:00|3193.64|3190.64|3192.64|3189.64|3193.64|3190.64|3192.54|3189.54|0
1600731900000|2020-09-21 23:45:00|3192.44|3189.44|3192.84|3189.84|3193.14|3190.14|3192.24|3189.24|0
1600732200000|2020-09-21 23:50:00|3192.64|3189.64|3193.94|3190.94|3194.14|3191.14|3191.74|3188.74|0
1600732500000|2020-09-21 23:55:00|3193.64|3190.64|3196.04|3193.04|3196.84|3193.84|3193.64|3190.64|0
1600732800000|2020-09-22 00:00:00|3195.94|3192.94|3194.84|3191.84|3196.04|3193.04|3192.64|3189.64|0
1600733100000|2020-09-22 00:05:00|3194.64|3191.64|3198.94|3195.94|3199.14|3196.14|3194.04|3191.04|0
1600733400000|2020-09-22 00:10:00|3198.84|3195.84|3195.94|3192.94|3199.44|3196.44|3195.94|3192.94|0
1600733700000|2020-09-22 00:15:00|3195.74|3192.74|3199.94|3197.94|3200.44|3198.44|3192.94|3190.94|2458
1600734000000|2020-09-22 00:20:00|3199.44|3197.44|3199.94|3197.94|3199.94|3197.94|3197.94|3195.94|478
1600734300000|2020-09-22 00:25:00|3199.44|3197.44|3198.94|3196.94|3199.94|3197.94|3197.94|3195.94|448
1600734600000|2020-09-22 00:30:00|3197.94|3195.94|3192.94|3190.94|3198.94|3196.94|3192.94|3190.94|590
1600734900000|2020-09-22 00:35:00|3191.94|3189.94|3191.94|3189.94|3193.44|3191.44|3190.94|3188.94|202
1600735200000|2020-09-22 00:40:00|3190.94|3188.94|3189.94|3187.94|3190.94|3188.94|3188.94|3186.94|195
1600735500000|2020-09-22 00:45:00|3189.44|3187.44|3189.94|3187.94|3189.94|3187.94|3187.94|3185.94|176
1600735800000|2020-09-22 00:50:00|3190.94|3188.94|3192.94|3190.94|3192.94|3190.94|3189.94|3187.94|378
1600736100000|2020-09-22 00:55:00|3193.44|3191.44|3192.94|3190.94|3193.94|3191.94|3192.94|3190.94|270
1600736400000|2020-09-22 01:00:00|3193.94|3191.94|3191.94|3189.94|3193.94|3191.94|3189.94|3187.94|507
1600736700000|2020-09-22 01:05:00|3190.94|3188.94|3190.94|3188.94|3191.94|3189.94|3189.94|3187.94|134
1600737000000|2020-09-22 01:10:00|3189.94|3187.94|3187.94|3185.94|3190.94|3188.94|3187.94|3185.94|260
1600737300000|2020-09-22 01:15:00|3187.44|3185.44|3180.94|3178.94|3188.94|3186.94|3179.94|3177.94|732
1600737600000|2020-09-22 01:20:00|3179.94|3177.94|3177.44|3175.44|3181.44|3179.44|3175.94|3173.94|563
1600737900000|2020-09-22 01:25:00|3176.94|3174.94|3183.94|3181.94|3183.94|3181.94|3176.94|3174.94|287
1600738200000|2020-09-22 01:30:00|3182.94|3180.94|3183.44|3181.44|3183.94|3181.94|3179.94|3177.94|740
1600738500000|2020-09-22 01:35:00|3182.94|3180.94|3187.94|3185.94|3188.94|3186.94|3182.94|3180.94|343
1600738800000|2020-09-22 01:40:00|3186.94|3184.94|3184.94|3182.94|3186.94|3184.94|3183.94|3181.94|260
1600739100000|2020-09-22 01:45:00|3185.94|3183.94|3184.94|3182.94|3185.94|3183.94|3183.44|3181.44|191
1600739400000|2020-09-22 01:50:00|3183.94|3181.94|3181.94|3179.94|3184.94|3182.94|3180.94|3178.94|342
1600739700000|2020-09-22 01:55:00|3182.44|3180.44|3179.94|3177.94|3182.94|3180.94|3179.94|3177.94|234
1600740000000|2020-09-22 02:00:00|3180.44|3178.44|3181.94|3179.94|3181.94|3179.94|3179.94|3177.94|494
1600740300000|2020-09-22 02:05:00|3182.44|3180.44|3184.94|3182.94|3184.94|3182.94|3181.94|3179.94|145
1600740600000|2020-09-22 02:10:00|3183.94|3181.94|3178.94|3176.94|3184.94|3182.94|3178.94|3176.94|228
1600740900000|2020-09-22 02:15:00|3179.94|3177.94|3175.44|3173.44|3179.94|3177.94|3174.94|3172.94|261
1600741200000|2020-09-22 02:20:00|3174.94|3172.94|3177.44|3175.44|3177.94|3175.94|3174.94|3172.94|182
1600741500000|2020-09-22 02:25:00|3177.94|3175.94|3175.94|3173.94|3178.94|3176.94|3175.94|3173.94|132
1600741800000|2020-09-22 02:30:00|3176.94|3174.94|3177.94|3175.94|3179.94|3177.94|3175.94|3173.94|199
1600742100000|2020-09-22 02:35:00|3178.94|3176.94|3177.94|3175.94|3178.94|3176.94|3176.94|3174.94|169
1600742400000|2020-09-22 02:40:00|3178.94|3176.94|3180.94|3178.94|3180.94|3178.94|3176.94|3174.94|191
1600742700000|2020-09-22 02:45:00|3179.94|3177.94|3182.94|3180.94|3182.94|3180.94|3179.94|3177.94|165
1600743000000|2020-09-22 02:50:00|3183.44|3181.44|3179.94|3177.94|3183.94|3181.94|3179.94|3177.94|324
1600743300000|2020-09-22 02:55:00|3180.44|3178.44|3182.44|3180.44|3182.94|3180.94|3180.44|3178.44|191
1600743600000|2020-09-22 03:00:00|3182.94|3180.94|3181.94|3179.94|3182.94|3180.94|3180.94|3178.94|104
1600743900000|2020-09-22 03:05:00|3182.94|3180.94|3184.94|3182.94|3185.94|3183.94|3182.94|3180.94|408
1600744200000|2020-09-22 03:10:00|3183.94|3181.94|3184.94|3182.94|3184.94|3182.94|3182.94|3180.94|319
1600744500000|2020-09-22 03:15:00|3185.44|3183.44|3187.94|3185.94|3187.94|3185.94|3184.94|3182.94|80
1600744800000|2020-09-22 03:20:00|3186.94|3184.94|3187.94|3185.94|3188.94|3186.94|3186.94|3184.94|239
1600745100000|2020-09-22 03:25:00|3186.94|3184.94|3187.94|3185.94|3188.94|3186.94|3186.94|3184.94|109
1600745400000|2020-09-22 03:30:00|3186.94|3184.94|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|93
1600745700000|2020-09-22 03:35:00|3186.94|3184.94|3188.94|3186.94|3188.94|3186.94|3186.44|3184.44|102
1600746000000|2020-09-22 03:40:00|3187.94|3185.94|3187.94|3185.94|3189.94|3187.94|3187.44|3185.44|249
1600746300000|2020-09-22 03:45:00|3186.94|3184.94|3186.94|3184.94|3187.44|3185.44|3185.94|3183.94|151
1600746600000|2020-09-22 03:50:00|3186.44|3184.44|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|39
1600746900000|2020-09-22 03:55:00|3186.94|3184.94|3184.94|3182.94|3186.94|3184.94|3184.94|3182.94|37
1600747200000|2020-09-22 04:00:00|3184.44|3182.44|3183.94|3181.94|3184.44|3182.44|3182.44|3180.44|215
1600747500000|2020-09-22 04:05:00|3184.44|3182.44|3184.94|3182.94|3184.94|3182.94|3183.94|3181.94|186
1600747800000|2020-09-22 04:10:00|3183.94|3181.94|3184.94|3182.94|3185.94|3183.94|3183.94|3181.94|78
1600748100000|2020-09-22 04:15:00|3184.44|3182.44|3184.94|3182.94|3184.94|3182.94|3183.94|3181.94|77
1600748400000|2020-09-22 04:20:00|3183.94|3181.94|3183.94|3181.94|3184.44|3182.44|3182.94|3180.94|64
1600748700000|2020-09-22 04:25:00|3184.94|3182.94|3182.94|3180.94|3184.94|3182.94|3181.94|3179.94|110
1600749000000|2020-09-22 04:30:00|3183.94|3181.94|3185.94|3183.94|3185.94|3183.94|3183.94|3181.94|78
1600749300000|2020-09-22 04:35:00|3186.94|3184.94|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|151
1600749600000|2020-09-22 04:40:00|3186.94|3184.94|3186.94|3184.94|3186.94|3184.94|3186.94|3184.94|10
1600749900000|2020-09-22 04:45:00|3185.94|3183.94|3186.94|3184.94|3186.94|3184.94|3185.94|3183.94|52
1600750200000|2020-09-22 04:50:00|3185.94|3183.94|3186.94|3184.94|3186.94|3184.94|3184.94|3182.94|62
1600750500000|2020-09-22 04:55:00|3186.44|3184.44|3186.94|3184.94|3186.94|3184.94|3184.94|3182.94|98
1600750800000|2020-09-22 05:00:00|3187.44|3185.44|3183.94|3181.94|3187.44|3185.44|3183.94|3181.94|597
1600751100000|2020-09-22 05:05:00|3184.44|3182.44|3182.94|3180.94|3184.94|3182.94|3182.94|3180.94|256
1600751400000|2020-09-22 05:10:00|3182.44|3180.44|3182.94|3180.94|3183.94|3181.94|3181.94|3179.94|99
1600751700000|2020-09-22 05:15:00|3182.44|3180.44|3180.94|3178.94|3182.44|3180.44|3179.94|3177.94|187
1600752000000|2020-09-22 05:20:00|3181.94|3179.94|3179.94|3177.94|3181.94|3179.94|3178.94|3176.94|402
1600752300000|2020-09-22 05:25:00|3180.94|3178.94|3179.44|3177.44|3180.94|3178.94|3178.44|3176.44|107
1600752600000|2020-09-22 05:30:00|3179.94|3177.94|3178.94|3176.94|3179.94|3177.94|3177.94|3175.94|300
1600752900000|2020-09-22 05:35:00|3179.94|3177.94|3176.94|3174.94|3179.94|3177.94|3176.94|3174.94|422
1600753200000|2020-09-22 05:40:00|3177.44|3175.44|3175.94|3173.94|3177.94|3175.94|3174.94|3172.94|437
1600753500000|2020-09-22 05:45:00|3176.94|3174.94|3171.94|3169.94|3176.94|3174.94|3171.94|3169.94|887
1600753800000|2020-09-22 05:50:00|3172.94|3170.94|3172.94|3170.94|3172.94|3170.94|3170.94|3168.94|697
1600754100000|2020-09-22 05:55:00|3172.44|3170.44|3172.94|3170.94|3173.94|3171.94|3171.44|3169.44|354
1600754400000|2020-09-22 06:00:00|3172.69|3171.19|3181.69|3180.19|3183.69|3182.19|3172.69|3171.19|2736
1600754700000|2020-09-22 06:05:00|3182.69|3181.19|3178.69|3177.19|3182.69|3181.19|3177.69|3176.19|2359
1600755000000|2020-09-22 06:10:00|3177.69|3176.19|3180.69|3179.19|3180.69|3179.19|3177.69|3176.19|1495
1600755300000|2020-09-22 06:15:00|3181.69|3180.19|3168.69|3167.19|3181.69|3180.19|3168.69|3167.19|4206
1600755600000|2020-09-22 06:20:00|3167.69|3166.19|3166.69|3165.19|3168.69|3167.19|3165.69|3164.19|2254
1600755900000|2020-09-22 06:25:00|3165.69|3164.19|3169.69|3168.19|3173.69|3172.19|3165.69|3164.19|2197
1600756200000|2020-09-22 06:30:00|3170.69|3169.19|3170.69|3169.19|3172.69|3171.19|3166.69|3165.19|3014
1600756500000|2020-09-22 06:35:00|3171.69|3170.19|3170.69|3169.19|3175.69|3174.19|3170.69|3169.19|5107
1600756800000|2020-09-22 06:40:00|3171.69|3170.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|1770
1600757100000|2020-09-22 06:45:00|3170.69|3169.19|3172.69|3171.19|3173.19|3171.69|3169.69|3168.19|2336
1600757400000|2020-09-22 06:50:00|3173.69|3172.19|3170.69|3169.19|3173.69|3172.19|3170.69|3169.19|1646
1600757700000|2020-09-22 06:55:00|3171.69|3170.19|3178.69|3177.19|3179.69|3178.19|3171.69|3170.19|5579
1600758000000|2020-09-22 07:00:00|3178.19|3176.69|3182.69|3181.19|3182.69|3181.19|3174.69|3173.19|23226
1600758300000|2020-09-22 07:05:00|3181.69|3180.19|3177.69|3176.19|3184.69|3183.19|3175.69|3174.19|17072
1600758600000|2020-09-22 07:10:00|3178.69|3177.19|3171.69|3170.19|3178.69|3177.19|3169.69|3168.19|27437
1600758900000|2020-09-22 07:15:00|3173.69|3172.19|3174.69|3173.19|3177.69|3176.19|3168.69|3167.19|13850
1600759200000|2020-09-22 07:20:00|3173.69|3172.19|3179.69|3178.19|3183.19|3181.69|3172.69|3171.19|9923
1600759500000|2020-09-22 07:25:00|3178.69|3177.19|3176.69|3175.19|3180.69|3179.19|3172.69|3171.19|10437
1600759800000|2020-09-22 07:30:00|3177.69|3176.19|3174.69|3173.19|3182.69|3181.19|3172.69|3171.19|11494
1600760100000|2020-09-22 07:35:00|3173.69|3172.19|3176.69|3175.19|3178.69|3177.19|3170.69|3169.19|9534
1600760400000|2020-09-22 07:40:00|3176.74|3175.24|3175.74|3174.24|3179.74|3178.24|3175.74|3174.24|5231
1600760700000|2020-09-22 07:45:00|3176.74|3175.24|3179.74|3178.24|3181.74|3180.24|3175.74|3174.24|6335
1600761000000|2020-09-22 07:50:00|3178.74|3177.24|3180.74|3179.24|3183.74|3182.24|3178.74|3177.24|6772
1600761300000|2020-09-22 07:55:00|3181.74|3180.24|3183.74|3182.24|3183.74|3182.24|3180.74|3179.24|7179
1600761600000|2020-09-22 08:00:00|3184.74|3183.24|3185.74|3184.24|3187.74|3186.24|3183.74|3182.24|6588
1600761900000|2020-09-22 08:05:00|3186.74|3185.24|3187.74|3186.24|3188.74|3187.24|3184.74|3183.24|8073
1600762200000|2020-09-22 08:10:00|3186.74|3185.24|3186.74|3185.24|3188.74|3187.24|3184.74|3183.24|10550
1600762500000|2020-09-22 08:15:00|3185.74|3184.24|3184.74|3183.24|3188.24|3186.74|3184.74|3183.24|6685
1600762800000|2020-09-22 08:20:00|3183.74|3182.24|3179.74|3178.24|3183.74|3182.24|3178.74|3177.24|14226
1600763100000|2020-09-22 08:25:00|3180.24|3178.74|3180.74|3179.24|3181.74|3180.24|3177.74|3176.24|7646
1600763400000|2020-09-22 08:30:00|3179.74|3178.24|3181.74|3180.24|3182.74|3181.24|3179.74|3178.24|4034
1600763700000|2020-09-22 08:35:00|3180.74|3179.24|3179.74|3178.24|3181.74|3180.24|3177.74|3176.24|5385
1600764000000|2020-09-22 08:40:00|3178.74|3177.24|3176.74|3175.24|3178.74|3177.24|3175.74|3174.24|3439
1600764300000|2020-09-22 08:45:00|3177.74|3176.24|3174.74|3173.24|3177.74|3176.24|3174.74|3173.24|2547
1600764600000|2020-09-22 08:50:00|3173.74|3172.24|3174.74|3173.24|3174.74|3173.24|3171.74|3170.24|3049
1600764900000|2020-09-22 08:55:00|3175.74|3174.24|3178.74|3177.24|3178.74|3177.24|3174.74|3173.24|4926
1600765200000|2020-09-22 09:00:00|3177.74|3176.24|3178.74|3177.24|3178.74|3177.24|3176.74|3175.24|4374
1600765500000|2020-09-22 09:05:00|3179.74|3178.24|3182.74|3181.24|3182.74|3181.24|3178.74|3177.24|3081
1600765800000|2020-09-22 09:10:00|3183.74|3182.24|3185.74|3184.24|3187.74|3186.24|3183.74|3182.24|4897
1600766100000|2020-09-22 09:15:00|3186.74|3185.24|3184.74|3183.24|3186.74|3185.24|3184.74|3183.24|2801
1600766400000|2020-09-22 09:20:00|3184.24|3182.74|3187.74|3186.24|3187.74|3186.24|3183.74|3182.24|3768
1600766700000|2020-09-22 09:25:00|3188.74|3187.24|3187.74|3186.24|3190.74|3189.24|3186.74|3185.24|9994
1600767000000|2020-09-22 09:30:00|3186.74|3185.24|3184.74|3183.24|3187.74|3186.24|3184.74|3183.24|6341
1600767300000|2020-09-22 09:35:00|3185.74|3184.24|3185.74|3184.24|3186.74|3185.24|3184.74|3183.24|5577
1600767600000|2020-09-22 09:40:00|3184.74|3183.24|3186.74|3185.24|3187.74|3186.24|3184.74|3183.24|6605
1600767900000|2020-09-22 09:45:00|3187.24|3185.74|3185.74|3184.24|3187.74|3186.24|3184.74|3183.24|4217
1600768200000|2020-09-22 09:50:00|3186.74|3185.24|3184.74|3183.24|3188.74|3187.24|3184.74|3183.24|4834
1600768500000|2020-09-22 09:55:00|3185.74|3184.24|3184.74|3183.24|3185.74|3184.24|3183.74|3182.24|2743
1600768800000|2020-09-22 10:00:00|3185.74|3184.24|3184.74|3183.24|3185.74|3184.24|3183.74|3182.24|9660
1600769100000|2020-09-22 10:05:00|3183.74|3182.24|3181.74|3180.24|3183.74|3182.24|3181.74|3180.24|3104
1600769400000|2020-09-22 10:10:00|3180.74|3179.24|3182.74|3181.24|3183.74|3182.24|3180.74|3179.24|4437
1600769700000|2020-09-22 10:15:00|3183.74|3182.24|3182.74|3181.24|3183.74|3182.24|3181.74|3180.24|3216
1600770000000|2020-09-22 10:20:00|3183.74|3182.24|3188.74|3187.24|3189.74|3188.24|3183.74|3182.24|4470
1600770300000|2020-09-22 10:25:00|3189.74|3188.24|3188.74|3187.24|3189.74|3188.24|3187.74|3186.24|3453
1600770600000|2020-09-22 10:30:00|3189.74|3188.24|3190.74|3189.24|3191.74|3190.24|3188.74|3187.24|8386
1600770900000|2020-09-22 10:35:00|3191.74|3190.24|3189.74|3188.24|3191.74|3190.24|3189.74|3188.24|6761
1600771200000|2020-09-22 10:40:00|3190.74|3189.24|3190.74|3189.24|3191.74|3190.24|3189.74|3188.24|2920
1600771500000|2020-09-22 10:45:00|3189.74|3188.24|3187.74|3186.24|3190.74|3189.24|3187.74|3186.24|2636
1600771800000|2020-09-22 10:50:00|3188.74|3187.24|3187.74|3186.24|3188.74|3187.24|3186.74|3185.24|1049
1600772100000|2020-09-22 10:55:00|3186.74|3185.24|3187.74|3186.24|3190.74|3189.24|3186.74|3185.24|1918
1600772400000|2020-09-22 11:00:00|3188.74|3187.24|3186.74|3185.24|3188.74|3187.24|3185.74|3184.24|2053
1600772700000|2020-09-22 11:05:00|3185.74|3184.24|3187.74|3186.24|3187.74|3186.24|3185.74|3184.24|5594
1600773000000|2020-09-22 11:10:00|3186.74|3185.24|3190.74|3189.24|3190.74|3189.24|3186.74|3185.24|2687
1600773300000|2020-09-22 11:15:00|3189.74|3188.24|3191.74|3190.24|3191.74|3190.24|3189.74|3188.24|1119
1600773600000|2020-09-22 11:20:00|3192.74|3191.24|3192.74|3191.24|3192.74|3191.24|3191.74|3190.24|1143
1600773900000|2020-09-22 11:25:00|3193.74|3192.24|3193.74|3192.24|3194.74|3193.24|3193.74|3192.24|3551
1600774200000|2020-09-22 11:30:00|3194.74|3193.24|3192.74|3191.24|3195.74|3194.24|3192.74|3191.24|4410
1600774500000|2020-09-22 11:35:00|3193.74|3192.24|3191.74|3190.24|3194.74|3193.24|3191.74|3190.24|4404
1600774800000|2020-09-22 11:40:00|3191.11|3189.61|3186.11|3184.61|3192.11|3190.61|3186.11|3184.61|4793
1600775100000|2020-09-22 11:45:00|3185.61|3184.11|3184.11|3182.61|3186.11|3184.61|3183.11|3181.61|3283
1600775400000|2020-09-22 11:50:00|3183.61|3182.11|3178.11|3176.61|3183.61|3182.11|3176.11|3174.61|8527
1600775700000|2020-09-22 11:55:00|3177.11|3175.61|3178.11|3176.61|3179.11|3177.61|3177.11|3175.61|3242
1600776000000|2020-09-22 12:00:00|3178.61|3177.11|3178.11|3176.61|3181.11|3179.61|3177.11|3175.61|3254
1600776300000|2020-09-22 12:05:00|3177.11|3175.61|3179.11|3177.61|3180.11|3178.61|3177.11|3175.61|1283
1600776600000|2020-09-22 12:10:00|3180.11|3178.61|3181.11|3179.61|3182.11|3180.61|3179.11|3177.61|3407
1600776900000|2020-09-22 12:15:00|3180.11|3178.61|3180.11|3178.61|3181.11|3179.61|3178.11|3176.61|4090
1600777200000|2020-09-22 12:20:00|3181.11|3179.61|3179.11|3177.61|3181.11|3179.61|3177.11|3175.61|6765
1600777500000|2020-09-22 12:25:00|3178.11|3176.61|3180.11|3178.61|3181.11|3179.61|3177.11|3175.61|9235
1600777800000|2020-09-22 12:30:00|3179.11|3177.61|3183.11|3181.61|3183.11|3181.61|3179.11|3177.61|3558
1600778100000|2020-09-22 12:35:00|3184.11|3182.61|3182.61|3181.11|3184.11|3182.61|3180.11|3178.61|6416
1600778400000|2020-09-22 12:40:00|3182.11|3180.61|3183.11|3181.61|3183.11|3181.61|3182.11|3180.61|1539
1600778700000|2020-09-22 12:45:00|3182.11|3180.61|3182.61|3181.11|3183.11|3181.61|3182.11|3180.61|3272
1600779000000|2020-09-22 12:50:00|3183.11|3181.61|3182.11|3180.61|3183.11|3181.61|3181.11|3179.61|3718
1600779300000|2020-09-22 12:55:00|3181.61|3180.11|3182.11|3180.61|3183.11|3181.61|3181.11|3179.61|5157
1600779600000|2020-09-22 13:00:00|3182.61|3181.11|3183.11|3181.61|3183.11|3181.61|3182.11|3180.61|7532
1600779900000|2020-09-22 13:05:00|3184.11|3182.61|3188.11|3186.61|3188.11|3186.61|3184.11|3182.61|4650
1600780200000|2020-09-22 13:10:00|3188.61|3187.11|3186.11|3184.61|3189.11|3187.61|3185.11|3183.61|3723
1600780500000|2020-09-22 13:15:00|3185.11|3183.61|3186.11|3184.61|3186.11|3184.61|3184.11|3182.61|2664
1600780800000|2020-09-22 13:20:00|3187.11|3185.61|3187.11|3185.61|3187.61|3186.11|3186.11|3184.61|2596
1600781100000|2020-09-22 13:25:00|3188.11|3186.61|3189.11|3187.61|3190.11|3188.61|3188.11|3186.61|5330
1600781400000|2020-09-22 13:30:00|3190.11|3188.61|3189.11|3187.61|3192.11|3190.61|3187.11|3185.61|7389
1600781700000|2020-09-22 13:35:00|3188.11|3186.61|3190.11|3188.61|3191.11|3189.61|3187.11|3185.61|5996
1600782000000|2020-09-22 13:40:00|3189.11|3187.61|3187.11|3185.61|3192.11|3190.61|3186.11|3184.61|6702
1600782300000|2020-09-22 13:45:00|3188.11|3186.61|3183.11|3181.61|3189.11|3187.61|3183.11|3181.61|3926
1600782600000|2020-09-22 13:50:00|3182.11|3180.61|3180.11|3178.61|3182.11|3180.61|3179.11|3177.61|7840
1600782900000|2020-09-22 13:55:00|3179.11|3177.61|3180.11|3178.61|3181.11|3179.61|3178.11|3176.61|7296
1600783200000|2020-09-22 14:00:00|3181.11|3179.61|3183.11|3181.61|3184.11|3182.61|3180.11|3178.61|6575
1600783500000|2020-09-22 14:05:00|3182.61|3181.11|3186.11|3184.61|3187.11|3185.61|3182.11|3180.61|10196
1600783800000|2020-09-22 14:10:00|3186.25|3184.75|3186.25|3184.75|3187.75|3186.25|3182.25|3180.75|6127
1600784100000|2020-09-22 14:15:00|3187.25|3185.75|3189.25|3187.75|3189.25|3187.75|3186.25|3184.75|4724
1600784400000|2020-09-22 14:20:00|3190.25|3188.75|3186.25|3184.75|3191.25|3189.75|3186.25|3184.75|7191
1600784700000|2020-09-22 14:25:00|3186.75|3185.25|3191.75|3190.25|3191.75|3190.25|3185.25|3183.75|9065
1600785000000|2020-09-22 14:30:00|3192.25|3190.75|3193.25|3191.75|3194.25|3192.75|3191.25|3189.75|7386
1600785300000|2020-09-22 14:35:00|3194.25|3192.75|3191.25|3189.75|3196.25|3194.75|3191.25|3189.75|8031
1600785600000|2020-09-22 14:40:00|3191.75|3190.25|3188.25|3186.75|3192.25|3190.75|3187.25|3185.75|11621
1600785900000|2020-09-22 14:45:00|3187.25|3185.75|3183.25|3181.75|3189.25|3187.75|3183.25|3181.75|5693
1600786200000|2020-09-22 14:50:00|3184.25|3182.75|3184.25|3182.75|3186.25|3184.75|3183.25|3181.75|5819
1600786500000|2020-09-22 14:55:00|3183.25|3181.75|3176.25|3174.75|3184.25|3182.75|3176.25|3174.75|12149
1600786800000|2020-09-22 15:00:00|3175.25|3173.75|3171.25|3169.75|3178.25|3176.75|3170.25|3168.75|15604
1600787100000|2020-09-22 15:05:00|3170.25|3168.75|3174.25|3172.75|3175.25|3173.75|3169.25|3167.75|12304
1600787400000|2020-09-22 15:10:00|3175.25|3173.75|3177.25|3175.75|3179.25|3177.75|3173.25|3171.75|8535
1600787700000|2020-09-22 15:15:00|3176.75|3175.25|3181.25|3179.75|3182.25|3180.75|3176.75|3175.25|6831
1600788000000|2020-09-22 15:20:00|3181.75|3180.25|3182.25|3180.75|3183.25|3181.75|3181.25|3179.75|7240
1600788300000|2020-09-22 15:25:00|3181.25|3179.75|3177.25|3175.75|3181.25|3179.75|3176.25|3174.75|28226
1600788600000|2020-09-22 15:30:00|3178.25|3176.75|3165.25|3163.75|3178.25|3176.75|3161.25|3159.75|69828
1600788900000|2020-09-22 15:35:00|3164.25|3162.75|3163.25|3161.75|3164.25|3162.75|3160.25|3158.75|35972
1600789200000|2020-09-22 15:40:00|3162.25|3160.75|3164.25|3162.75|3165.25|3163.75|3161.25|3159.75|14145
1600789500000|2020-09-22 15:45:00|3165.25|3163.75|3168.25|3166.75|3168.25|3166.75|3164.25|3162.75|9831
1600789800000|2020-09-22 15:50:00|3167.25|3165.75|3167.25|3165.75|3168.25|3166.75|3165.25|3163.75|9304
1600790100000|2020-09-22 15:55:00|3168.25|3166.75|3169.25|3167.75|3170.25|3168.75|3167.25|3165.75|21289
1600790400000|2020-09-22 16:00:00|3170.25|3168.75|3172.25|3170.75|3172.25|3170.75|3169.25|3167.75|2373
1600790700000|2020-09-22 16:05:00|3173.25|3171.75|3172.25|3170.75|3173.25|3171.75|3172.25|3170.75|2177
1600791000000|2020-09-22 16:10:00|3173.25|3171.75|3171.25|3169.75|3173.25|3171.75|3170.25|3168.75|4407
1600791300000|2020-09-22 16:15:00|3170.25|3168.75|3168.25|3166.75|3171.25|3169.75|3167.75|3166.25|3304
1600791600000|2020-09-22 16:20:00|3167.25|3165.75|3168.25|3166.75|3169.25|3167.75|3167.25|3165.75|3023
1600791900000|2020-09-22 16:25:00|3169.25|3167.75|3169.25|3167.75|3169.25|3167.75|3166.25|3164.75|1518
1600792200000|2020-09-22 16:30:00|3170.25|3168.75|3166.25|3164.75|3170.25|3168.75|3166.25|3164.75|2109
1600792500000|2020-09-22 16:35:00|3167.25|3165.75|3168.25|3166.75|3169.25|3167.75|3166.25|3164.75|1587
1600792800000|2020-09-22 16:40:00|3167.25|3165.75|3168.25|3166.75|3168.25|3166.75|3166.25|3164.75|951
1600793100000|2020-09-22 16:45:00|3167.25|3165.75|3163.25|3161.75|3168.25|3166.75|3162.25|3160.75|1457
1600793400000|2020-09-22 16:50:00|3164.25|3162.75|3161.25|3159.75|3164.25|3162.75|3160.25|3158.75|2980
1600793700000|2020-09-22 16:55:00|3160.25|3158.75|3159.25|3157.75|3160.25|3158.75|3156.25|3154.75|3451
1600794000000|2020-09-22 17:00:00|3160.25|3158.75|3161.25|3159.75|3162.25|3160.75|3159.25|3157.75|905
1600794300000|2020-09-22 17:05:00|3162.25|3160.75|3163.25|3161.75|3163.25|3161.75|3160.25|3158.75|1569
1600794600000|2020-09-22 17:10:00|3163.75|3162.25|3165.25|3163.75|3166.25|3164.75|3163.25|3161.75|1234
1600794900000|2020-09-22 17:15:00|3166.25|3164.75|3168.25|3166.75|3168.25|3166.75|3165.25|3163.75|854
1600795200000|2020-09-22 17:20:00|3167.25|3165.75|3170.25|3168.75|3170.25|3168.75|3167.25|3165.75|1377
1600795500000|2020-09-22 17:25:00|3169.25|3167.75|3170.25|3168.75|3170.25|3168.75|3169.25|3167.75|832
1600795800000|2020-09-22 17:30:00|3171.25|3169.75|3170.25|3168.75|3171.25|3169.75|3169.25|3167.75|751
1600796100000|2020-09-22 17:35:00|3171.25|3169.75|3171.25|3169.75|3171.25|3169.75|3169.25|3167.75|1813
1600796400000|2020-09-22 17:40:00|3172.25|3170.75|3171.25|3169.75|3172.25|3170.75|3170.25|3168.75|1385
1600796700000|2020-09-22 17:45:00|3172.25|3170.75|3174.25|3172.75|3174.25|3172.75|3171.25|3169.75|1119
1600797000000|2020-09-22 17:50:00|3173.25|3171.75|3174.25|3172.75|3174.25|3172.75|3172.25|3170.75|940
1600797300000|2020-09-22 17:55:00|3173.25|3171.75|3174.25|3172.75|3174.25|3172.75|3173.25|3171.75|1712
1600797600000|2020-09-22 18:00:00|3175.25|3173.75|3179.25|3177.75|3179.25|3177.75|3175.25|3173.75|2200
1600797900000|2020-09-22 18:05:00|3178.25|3176.75|3178.25|3176.75|3179.25|3177.75|3178.25|3176.75|1206
1600798200000|2020-09-22 18:10:00|3177.25|3175.75|3178.25|3176.75|3179.25|3177.75|3177.25|3175.75|1035
1600798500000|2020-09-22 18:15:00|3179.25|3177.75|3179.25|3177.75|3180.25|3178.75|3177.25|3175.75|1424
1600798800000|2020-09-22 18:20:00|3178.25|3176.75|3176.25|3174.75|3178.25|3176.75|3175.25|3173.75|855
1600799100000|2020-09-22 18:25:00|3177.25|3175.75|3178.25|3176.75|3178.25|3176.75|3176.25|3174.75|731
1600799400000|2020-09-22 18:30:00|3177.25|3175.75|3175.25|3173.75|3177.25|3175.75|3175.25|3173.75|455
1600799700000|2020-09-22 18:35:00|3174.25|3172.75|3177.25|3175.75|3178.25|3176.75|3174.25|3172.75|809
1600800000000|2020-09-22 18:40:00|3178.25|3176.75|3177.25|3175.75|3179.25|3177.75|3176.25|3174.75|583
1600800300000|2020-09-22 18:45:00|3176.75|3175.25|3176.25|3174.75|3177.25|3175.75|3175.25|3173.75|773
1600800600000|2020-09-22 18:50:00|3175.25|3173.75|3174.25|3172.75|3176.25|3174.75|3174.25|3172.75|572
1600800900000|2020-09-22 18:55:00|3175.25|3173.75|3175.25|3173.75|3177.25|3175.75|3174.25|3172.75|755
1600801200000|2020-09-22 19:00:00|3174.25|3172.75|3174.25|3172.75|3175.25|3173.75|3173.25|3171.75|1325
1600801500000|2020-09-22 19:05:00|3175.25|3173.75|3178.25|3176.75|3178.25|3176.75|3174.25|3172.75|607
1600801800000|2020-09-22 19:10:00|3177.25|3175.75|3177.25|3175.75|3178.25|3176.75|3176.25|3174.75|464
1600802100000|2020-09-22 19:15:00|3176.25|3174.75|3178.25|3176.75|3178.25|3176.75|3175.25|3173.75|314
1600802400000|2020-09-22 19:20:00|3177.25|3175.75|3178.25|3176.75|3179.25|3177.75|3176.25|3174.75|431
1600802700000|2020-09-22 19:25:00|3179.25|3177.75|3181.25|3179.75|3181.25|3179.75|3179.25|3177.75|413
1600803000000|2020-09-22 19:30:00|3180.25|3178.75|3179.25|3177.75|3181.25|3179.75|3178.25|3176.75|1492
1600803300000|2020-09-22 19:35:00|3180.25|3178.75|3182.25|3180.75|3182.25|3180.75|3180.25|3178.75|1529
1600803600000|2020-09-22 19:40:00|3183.25|3181.75|3183.25|3181.75|3184.25|3182.75|3183.25|3181.75|999
1600803900000|2020-09-22 19:45:00|3184.25|3182.75|3190.25|3188.75|3190.25|3188.75|3183.25|3181.75|3846
1600804200000|2020-09-22 19:50:00|3188.25|3186.75|3190.25|3188.75|3190.25|3188.75|3186.25|3184.75|9498
1600804500000|2020-09-22 19:55:00|3191.25|3189.75|3190.25|3188.75|3191.75|3190.25|3189.25|3187.75|7940
1600804800000|2020-09-22 20:00:00|3190.5|3187.5|3189.6|3186.6|3191|3188|3189.1|3186.1|6283
1600805100000|2020-09-22 20:05:00|3189.3|3186.3|3187.6|3184.6|3189.3|3186.3|3187.4|3184.4|0
1600805400000|2020-09-22 20:10:00|3187.4|3184.4|3186.7|3183.7|3187.9|3184.9|3183.8|3180.8|0
1600805700000|2020-09-22 20:15:00|3186.8|3183.8|3187.6|3184.6|3188.1|3185.1|3186.8|3183.8|0
1600806000000|2020-09-22 20:20:00|3187.8|3184.8|3187.8|3184.8|3187.8|3184.8|3187.6|3184.6|0
1600806300000|2020-09-22 20:25:00|3187.9|3184.9|3187.6|3184.6|3188|3185|3187.4|3184.4|0
1600806600000|2020-09-22 20:30:00|3187.3|3184.3|3188.5|3185.5|3189.7|3186.7|3187.3|3184.3|0
1600806900000|2020-09-22 20:35:00|3188.2|3185.2|3186.1|3183.1|3188.7|3185.7|3185.6|3182.6|0
1600807200000|2020-09-22 20:40:00|3185.8|3182.8|3187|3184|3187.3|3184.3|3185.6|3182.6|0
1600807500000|2020-09-22 20:45:00|3186.8|3183.8|3186.5|3183.5|3187.5|3184.5|3186.3|3183.3|0
1600807800000|2020-09-22 20:50:00|3186.8|3183.8|3187.5|3184.5|3187.5|3184.5|3186.5|3183.5|0
1600808100000|2020-09-22 20:55:00|3187.3|3184.3|3188.2|3185.2|3189.2|3186.2|3187|3184|0
1600808400000|2020-09-22 21:00:00|3188.1|3185.1|3187.8|3184.8|3188.2|3185.2|3187.5|3184.5|0
1600808700000|2020-09-22 21:05:00|3188.1|3185.1|3188.2|3185.2|3188.2|3185.2|3188.1|3185.1|0
1600809000000|2020-09-22 21:10:00|3188.1|3185.1|3188.2|3185.2|3188.2|3185.2|3188.1|3185.1|0
1600809600000|2020-09-22 21:20:00|3188|3185|3188|3185|3188.1|3185.1|3188|3185|0
1600809900000|2020-09-22 21:25:00|3188.1|3185.1|3188|3185|3188.2|3185.2|3188|3185|0
1600810200000|2020-09-22 21:30:00|3187.7|3184.7|3188.2|3185.2|3188.5|3185.5|3187.5|3184.5|0
1600810500000|2020-09-22 21:35:00|3187.9|3184.9|3187.8|3184.8|3188.1|3185.1|3187.8|3184.8|0
1600810800000|2020-09-22 21:40:00|3188|3185|3188.2|3185.2|3188.2|3185.2|3187.9|3184.9|0
1600811100000|2020-09-22 21:45:00|3188.1|3185.1|3188.5|3185.5|3188.5|3185.5|3187.9|3184.9|0
1600811400000|2020-09-22 21:50:00|3188.4|3185.4|3188.9|3185.9|3189.2|3186.2|3188.4|3185.4|0
1600811700000|2020-09-22 21:55:00|3189|3186|3188.8|3185.8|3189.4|3186.4|3188.8|3185.8|0
1600812000000|2020-09-22 22:00:00|3189.9|3186.9|3187.8|3184.8|3191.1|3188.1|3187.6|3184.6|0
1600812300000|2020-09-22 22:05:00|3187.6|3184.6|3188.6|3185.6|3188.6|3185.6|3187.4|3184.4|0
1600812600000|2020-09-22 22:10:00|3188.8|3185.8|3187.8|3184.8|3189|3186|3187.5|3184.5|0
1600812900000|2020-09-22 22:15:00|3187.6|3184.6|3185|3182|3188|3185|3183.5|3180.5|0
1600813200000|2020-09-22 22:20:00|3185.2|3182.2|3186.1|3183.1|3186.2|3183.2|3184.3|3181.3|0
1600813500000|2020-09-22 22:25:00|3186|3183|3186.4|3183.4|3186.4|3183.4|3185.5|3182.5|0
1600813800000|2020-09-22 22:30:00|3186.5|3183.5|3189.8|3186.8|3190.8|3187.8|3186.5|3183.5|0
1600814100000|2020-09-22 22:35:00|3189.9|3186.9|3187.9|3184.9|3191|3188|3187.2|3184.2|0
1600814400000|2020-09-22 22:40:00|3187.8|3184.8|3185.5|3182.5|3187.8|3184.8|3184.9|3181.9|0
1600814700000|2020-09-22 22:45:00|3185.7|3182.7|3184.8|3181.8|3186.9|3183.9|3184|3181|0
1600815000000|2020-09-22 22:50:00|3185.1|3182.1|3184|3181|3185.1|3182.1|3182.3|3179.3|0
1600815300000|2020-09-22 22:55:00|3184.1|3181.1|3182.5|3179.5|3184.3|3181.3|3181.9|3178.9|0
1600815600000|2020-09-22 23:00:00|3182.3|3179.3|3182|3179|3183.5|3180.5|3181.4|3178.4|0
1600815900000|2020-09-22 23:05:00|3182.1|3179.1|3182.7|3179.7|3183.1|3180.1|3181.6|3178.6|0
1600816200000|2020-09-22 23:10:00|3182.8|3179.8|3183.1|3180.1|3183.3|3180.3|3181.4|3178.4|0
1600816500000|2020-09-22 23:15:00|3183.2|3180.2|3182.6|3179.6|3183.8|3180.8|3182.5|3179.5|0
1600816800000|2020-09-22 23:20:00|3182.3|3179.3|3183.8|3180.8|3184|3181|3181.7|3178.7|0
1600817100000|2020-09-22 23:25:00|3183.9|3180.9|3183.5|3180.5|3184|3181|3182.8|3179.8|0
1600817400000|2020-09-22 23:30:00|3183.8|3180.8|3183.1|3180.1|3184.8|3181.8|3182.8|3179.8|0
1600817700000|2020-09-22 23:35:00|3182.8|3179.8|3185|3182|3185.5|3182.5|3182.8|3179.8|0
1600818000000|2020-09-22 23:40:00|3185.2|3182.2|3188.8|3185.8|3189.6|3186.6|3185|3182|0
1600818300000|2020-09-22 23:45:00|3188.9|3185.9|3189.2|3186.2|3189.6|3186.6|3188|3185|0
1600818600000|2020-09-22 23:50:00|3189.3|3186.3|3191.1|3188.1|3191.6|3188.6|3189.3|3186.3|0
1600818900000|2020-09-22 23:55:00|3191.2|3188.2|3191.8|3188.8|3191.8|3188.8|3189.9|3186.9|0
1600819200000|2020-09-23 00:00:00|3191.6|3188.6|3192.3|3189.3|3193.5|3190.5|3190.8|3187.8|0
1600819500000|2020-09-23 00:05:00|3192.1|3189.1|3192.3|3189.3|3192.6|3189.6|3190.9|3187.9|0
1600819800000|2020-09-23 00:10:00|3192.6|3189.6|3191.1|3188.1|3193|3190|3190.9|3187.9|0
1600820100000|2020-09-23 00:15:00|3191.2|3188.2|3194.5|3192.5|3196.5|3194.5|3189.5|3187.5|2034
1600820400000|2020-09-23 00:20:00|3194|3192|3193.5|3191.5|3194.5|3192.5|3192.5|3190.5|358
1600820700000|2020-09-23 00:25:00|3192.5|3190.5|3194.5|3192.5|3194.5|3192.5|3192.5|3190.5|262
1600821000000|2020-09-23 00:30:00|3193.5|3191.5|3192.5|3190.5|3195.5|3193.5|3191.5|3189.5|394
1600821300000|2020-09-23 00:35:00|3192|3190|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|98
1600821600000|2020-09-23 00:40:00|3191.5|3189.5|3193.5|3191.5|3193.5|3191.5|3190.5|3188.5|496
1600821900000|2020-09-23 00:45:00|3194.5|3192.5|3188|3186|3194.5|3192.5|3186.5|3184.5|469
1600822200000|2020-09-23 00:50:00|3187.5|3185.5|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|93
1600822500000|2020-09-23 00:55:00|3188.5|3186.5|3184.5|3182.5|3188.5|3186.5|3184.5|3182.5|254
1600822800000|2020-09-23 01:00:00|3185|3183|3185.5|3183.5|3186.5|3184.5|3184.5|3182.5|118
1600823100000|2020-09-23 01:05:00|3185|3183|3183.5|3181.5|3185.5|3183.5|3182.5|3180.5|647
1600823400000|2020-09-23 01:10:00|3183|3181|3181.5|3179.5|3183.5|3181.5|3180.5|3178.5|591
1600823700000|2020-09-23 01:15:00|3182|3180|3184.5|3182.5|3186.5|3184.5|3182|3180|1083
1600824000000|2020-09-23 01:20:00|3185.5|3183.5|3184.5|3182.5|3185.5|3183.5|3183.5|3181.5|66
1600824300000|2020-09-23 01:25:00|3183.5|3181.5|3184|3182|3185|3183|3182.5|3180.5|30
1600824600000|2020-09-23 01:30:00|3183.5|3181.5|3188|3186|3188|3186|3182.5|3180.5|222
1600824900000|2020-09-23 01:35:00|3187.5|3185.5|3188.5|3186.5|3191|3189|3187.5|3185.5|300
1600825200000|2020-09-23 01:40:00|3189.5|3187.5|3185.5|3183.5|3189.5|3187.5|3185.5|3183.5|331
1600825500000|2020-09-23 01:45:00|3186|3184|3189.5|3187.5|3189.5|3187.5|3185.5|3183.5|102
1600825800000|2020-09-23 01:50:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3187.5|3185.5|213
1600826100000|2020-09-23 01:55:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3188.5|3186.5|129
1600826400000|2020-09-23 02:00:00|3189|3187|3190|3188|3192.5|3190.5|3188.5|3186.5|245
1600826700000|2020-09-23 02:05:00|3190.5|3188.5|3188.5|3186.5|3190.5|3188.5|3187.5|3185.5|218
1600827000000|2020-09-23 02:10:00|3187.5|3185.5|3187.5|3185.5|3189.5|3187.5|3187|3185|141
1600827300000|2020-09-23 02:15:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3188.5|3186.5|123
1600827600000|2020-09-23 02:20:00|3190.5|3188.5|3187|3185|3191.5|3189.5|3186.5|3184.5|61
1600827900000|2020-09-23 02:25:00|3186.5|3184.5|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|22
1600828200000|2020-09-23 02:30:00|3187|3185|3188|3186|3188|3186|3184.5|3182.5|86
1600828500000|2020-09-23 02:35:00|3187.5|3185.5|3186|3184|3189.5|3187.5|3185|3183|52
1600828800000|2020-09-23 02:40:00|3186.5|3184.5|3185.5|3183.5|3187.5|3185.5|3185.5|3183.5|23
1600829100000|2020-09-23 02:45:00|3184.5|3182.5|3186.5|3184.5|3188|3186|3184.5|3182.5|50
1600829400000|2020-09-23 02:50:00|3187|3185|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|50
1600829700000|2020-09-23 02:55:00|3188|3186|3187|3185|3188.5|3186.5|3187|3185|37
1600830000000|2020-09-23 03:00:00|3186.5|3184.5|3183.5|3181.5|3186.5|3184.5|3183.5|3181.5|77
1600830300000|2020-09-23 03:05:00|3184|3182|3184.5|3182.5|3185.5|3183.5|3183|3181|60
1600830600000|2020-09-23 03:10:00|3185|3183|3186.5|3184.5|3187.5|3185.5|3185|3183|56
1600830900000|2020-09-23 03:15:00|3187|3185|3189.5|3187.5|3189.5|3187.5|3186|3184|79
1600831200000|2020-09-23 03:20:00|3189|3187|3189.5|3187.5|3189.5|3187.5|3188.5|3186.5|73
1600831500000|2020-09-23 03:25:00|3189|3187|3190|3188|3190|3188|3188.5|3186.5|15
1600831800000|2020-09-23 03:30:00|3190.5|3188.5|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|129
1600832100000|2020-09-23 03:35:00|3191|3189|3189|3187|3191|3189|3188.5|3186.5|23
1600832400000|2020-09-23 03:40:00|3189.5|3187.5|3189.5|3187.5|3190|3188|3189|3187|2
1600832700000|2020-09-23 03:45:00|3188.5|3186.5|3190.5|3188.5|3190.5|3188.5|3188.5|3186.5|22
1600833000000|2020-09-23 03:50:00|3190|3188|3188.5|3186.5|3190.5|3188.5|3188.5|3186.5|32
1600833300000|2020-09-23 03:55:00|3189.5|3187.5|3188.5|3186.5|3189.5|3187.5|3187.5|3185.5|132
1600833600000|2020-09-23 04:00:00|3188|3186|3189.5|3187.5|3190.5|3188.5|3187.5|3185.5|105
1600833900000|2020-09-23 04:05:00|3190|3188|3192|3190|3192.5|3190.5|3190|3188|119
1600834200000|2020-09-23 04:10:00|3191.5|3189.5|3191.5|3189.5|3192|3190|3191.5|3189.5|37
1600834500000|2020-09-23 04:15:00|3192.5|3190.5|3188.5|3186.5|3192.5|3190.5|3187.5|3185.5|259
1600834800000|2020-09-23 04:20:00|3189|3187|3190|3188|3191|3189|3188.5|3186.5|59
1600835100000|2020-09-23 04:25:00|3189.5|3187.5|3189.5|3187.5|3190.5|3188.5|3189.5|3187.5|25
1600835400000|2020-09-23 04:30:00|3190.5|3188.5|3191|3189|3191.5|3189.5|3189.5|3187.5|128
1600835700000|2020-09-23 04:35:00|3191.5|3189.5|3191.5|3189.5|3192.5|3190.5|3190.5|3188.5|48
1600836000000|2020-09-23 04:40:00|3192|3190|3192|3190|3193|3191|3191.5|3189.5|41
1600836300000|2020-09-23 04:45:00|3191.5|3189.5|3191.5|3189.5|3192.5|3190.5|3191.5|3189.5|88
1600836600000|2020-09-23 04:50:00|3192|3190|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|63
1600836900000|2020-09-23 04:55:00|3191|3189|3191.5|3189.5|3191.5|3189.5|3190.5|3188.5|298
1600837200000|2020-09-23 05:00:00|3192.5|3190.5|3191.5|3189.5|3192.5|3190.5|3191.5|3189.5|187
1600837500000|2020-09-23 05:05:00|3192.5|3190.5|3192.5|3190.5|3193.5|3191.5|3192.5|3190.5|35
1600837800000|2020-09-23 05:10:00|3193.5|3191.5|3192.5|3190.5|3193.5|3191.5|3192.5|3190.5|18
1600838100000|2020-09-23 05:15:00|3191.5|3189.5|3191.5|3189.5|3193|3191|3191.5|3189.5|142
1600838400000|2020-09-23 05:20:00|3192.5|3190.5|3194.5|3192.5|3194.5|3192.5|3191.5|3189.5|645
1600838700000|2020-09-23 05:25:00|3193.5|3191.5|3197.5|3195.5|3197.5|3195.5|3193.5|3191.5|451
1600839000000|2020-09-23 05:30:00|3198|3196|3199.5|3197.5|3200.5|3198.5|3197|3195|916
1600839300000|2020-09-23 05:35:00|3200.5|3198.5|3201.5|3199.5|3202.5|3200.5|3200|3198|290
1600839600000|2020-09-23 05:40:00|3202|3200|3200.5|3198.5|3202|3200|3199.5|3197.5|404
1600839900000|2020-09-23 05:45:00|3201|3199|3200.5|3198.5|3201.5|3199.5|3198.5|3196.5|585
1600840200000|2020-09-23 05:50:00|3199.5|3197.5|3200.5|3198.5|3200.5|3198.5|3198.5|3196.5|537
1600840500000|2020-09-23 05:55:00|3201|3199|3199.5|3197.5|3201|3199|3199.5|3197.5|649
1600840800000|2020-09-23 06:00:00|3199.25|3197.75|3197.25|3195.75|3199.25|3197.75|3195.25|3193.75|2788
1600841100000|2020-09-23 06:05:00|3196.75|3195.25|3195.25|3193.75|3198.25|3196.75|3195.25|3193.75|1248
1600841400000|2020-09-23 06:10:00|3196.25|3194.75|3192.25|3190.75|3196.25|3194.75|3192.25|3190.75|1491
1600841700000|2020-09-23 06:15:00|3191.75|3190.25|3191.25|3189.75|3192.25|3190.75|3191.25|3189.75|1290
1600842000000|2020-09-23 06:20:00|3190.25|3188.75|3191.25|3189.75|3192.25|3190.75|3190.25|3188.75|1050
1600842300000|2020-09-23 06:25:00|3192.25|3190.75|3190.25|3188.75|3192.25|3190.75|3188.25|3186.75|1683
1600842600000|2020-09-23 06:30:00|3189.75|3188.25|3193.25|3191.75|3193.25|3191.75|3189.25|3187.75|1883
1600842900000|2020-09-23 06:35:00|3194.25|3192.75|3192.25|3190.75|3195.25|3193.75|3192.25|3190.75|1301
1600843200000|2020-09-23 06:40:00|3191.75|3190.25|3194.25|3192.75|3195.25|3193.75|3191.25|3189.75|1928
1600843500000|2020-09-23 06:45:00|3195.25|3193.75|3196.25|3194.75|3197.25|3195.75|3193.25|3191.75|1544
1600843800000|2020-09-23 06:50:00|3196.75|3195.25|3196.25|3194.75|3197.25|3195.75|3195.25|3193.75|1639
1600844100000|2020-09-23 06:55:00|3196.75|3195.25|3200.25|3198.75|3200.25|3198.75|3196.25|3194.75|4473
1600844400000|2020-09-23 07:00:00|3200.75|3199.25|3198.25|3196.75|3202.25|3200.75|3195.25|3193.75|16469
1600844700000|2020-09-23 07:05:00|3197.25|3195.75|3198.25|3196.75|3202.25|3200.75|3194.25|3192.75|10300
1600845000000|2020-09-23 07:10:00|3199.25|3197.75|3190.25|3188.75|3200.25|3198.75|3190.25|3188.75|6169
1600845300000|2020-09-23 07:15:00|3189.25|3187.75|3189.25|3187.75|3191.25|3189.75|3186.25|3184.75|11012
1600845600000|2020-09-23 07:20:00|3188.25|3186.75|3200.25|3198.75|3201.25|3199.75|3187.25|3185.75|8391
1600845900000|2020-09-23 07:25:00|3201.25|3199.75|3196.25|3194.75|3201.75|3200.25|3195.25|3193.75|5054
1600846200000|2020-09-23 07:30:00|3198.25|3196.75|3207.25|3205.75|3208.25|3206.75|3198.25|3196.75|16452
1600846500000|2020-09-23 07:35:00|3208.25|3206.75|3208.25|3206.75|3209.25|3207.75|3204.25|3202.75|6445
1600846800000|2020-09-23 07:40:00|3208.53|3207.03|3206.53|3205.03|3208.53|3207.03|3205.53|3204.03|3357
1600847100000|2020-09-23 07:45:00|3207.53|3206.03|3210.53|3209.03|3210.53|3209.03|3203.53|3202.03|6611
1600847400000|2020-09-23 07:50:00|3209.53|3208.03|3211.53|3210.03|3212.53|3211.03|3208.53|3207.03|6194
1600847700000|2020-09-23 07:55:00|3211.03|3209.53|3210.53|3209.03|3211.53|3210.03|3207.53|3206.03|6591
1600848000000|2020-09-23 08:00:00|3211.53|3210.03|3213.53|3212.03|3215.53|3214.03|3209.53|3208.03|8943
1600848300000|2020-09-23 08:05:00|3214.03|3212.53|3211.53|3210.03|3214.53|3213.03|3210.53|3209.03|2990
1600848600000|2020-09-23 08:10:00|3212.53|3211.03|3212.53|3211.03|3212.53|3211.03|3210.53|3209.03|3433
1600848900000|2020-09-23 08:15:00|3211.53|3210.03|3211.53|3210.03|3213.53|3212.03|3210.53|3209.03|5206
1600849200000|2020-09-23 08:20:00|3212.53|3211.03|3209.53|3208.03|3212.53|3211.03|3209.53|3208.03|6024
1600849500000|2020-09-23 08:25:00|3210.53|3209.03|3215.53|3214.03|3215.53|3214.03|3209.53|3208.03|4490
1600849800000|2020-09-23 08:30:00|3214.53|3213.03|3216.53|3215.03|3218.53|3217.03|3214.53|3213.03|7678
1600850100000|2020-09-23 08:35:00|3217.53|3216.03|3218.53|3217.03|3218.53|3217.03|3215.53|3214.03|6842
1600850400000|2020-09-23 08:40:00|3217.53|3216.03|3218.53|3217.03|3219.03|3217.53|3215.53|3214.03|6333
1600850700000|2020-09-23 08:45:00|3219.53|3218.03|3219.53|3218.03|3220.53|3219.03|3218.53|3217.03|3997
1600851000000|2020-09-23 08:50:00|3218.53|3217.03|3220.53|3219.03|3221.53|3220.03|3218.53|3217.03|10139
1600851300000|2020-09-23 08:55:00|3221.53|3220.03|3221.53|3220.03|3223.53|3222.03|3220.53|3219.03|4081
1600851600000|2020-09-23 09:00:00|3220.53|3219.03|3221.53|3220.03|3222.53|3221.03|3219.53|3218.03|6387
1600851900000|2020-09-23 09:05:00|3222.53|3221.03|3223.53|3222.03|3223.53|3222.03|3221.53|3220.03|6425
1600852200000|2020-09-23 09:10:00|3224.53|3223.03|3224.53|3223.03|3224.53|3223.03|3222.53|3221.03|6298
1600852500000|2020-09-23 09:15:00|3223.53|3222.03|3222.53|3221.03|3225.53|3224.03|3222.53|3221.03|2860
1600852800000|2020-09-23 09:20:00|3223.03|3221.53|3221.53|3220.03|3224.53|3223.03|3220.53|3219.03|12546
1600853100000|2020-09-23 09:25:00|3222.53|3221.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|7216
1600853400000|2020-09-23 09:30:00|3221.53|3220.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|10765
1600853700000|2020-09-23 09:35:00|3221.53|3220.03|3219.53|3218.03|3221.53|3220.03|3219.53|3218.03|3157
1600854000000|2020-09-23 09:40:00|3220.53|3219.03|3221.53|3220.03|3221.53|3220.03|3219.53|3218.03|5059
1600854300000|2020-09-23 09:45:00|3220.53|3219.03|3220.53|3219.03|3221.53|3220.03|3219.53|3218.03|3519
1600854600000|2020-09-23 09:50:00|3221.53|3220.03|3222.53|3221.03|3222.53|3221.03|3221.53|3220.03|1225
1600854900000|2020-09-23 09:55:00|3223.53|3222.03|3222.53|3221.03|3223.53|3222.03|3221.53|3220.03|4293
1600855200000|2020-09-23 10:00:00|3221.53|3220.03|3221.53|3220.03|3223.53|3222.03|3221.53|3220.03|3159
1600855500000|2020-09-23 10:05:00|3222.53|3221.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|2091
1600855800000|2020-09-23 10:10:00|3219.53|3218.03|3220.53|3219.03|3220.53|3219.03|3218.53|3217.03|3013
1600856100000|2020-09-23 10:15:00|3219.53|3218.03|3214.53|3213.03|3220.53|3219.03|3213.53|3212.03|6489
1600856400000|2020-09-23 10:20:00|3215.53|3214.03|3215.53|3214.03|3216.53|3215.03|3214.53|3213.03|9855
1600856700000|2020-09-23 10:25:00|3214.53|3213.03|3217.53|3216.03|3217.53|3216.03|3214.53|3213.03|5636
1600857000000|2020-09-23 10:30:00|3216.53|3215.03|3218.53|3217.03|3218.53|3217.03|3216.53|3215.03|1760
1600857300000|2020-09-23 10:35:00|3217.53|3216.03|3216.53|3215.03|3217.53|3216.03|3216.53|3215.03|2171
1600857600000|2020-09-23 10:40:00|3215.53|3214.03|3215.53|3214.03|3217.53|3216.03|3215.53|3214.03|1846
1600857900000|2020-09-23 10:45:00|3216.53|3215.03|3216.53|3215.03|3217.53|3216.03|3215.53|3214.03|5359
1600858200000|2020-09-23 10:50:00|3217.53|3216.03|3220.53|3219.03|3220.53|3219.03|3217.53|3216.03|4600
1600858500000|2020-09-23 10:55:00|3219.53|3218.03|3217.53|3216.03|3220.53|3219.03|3217.53|3216.03|1665
1600858800000|2020-09-23 11:00:00|3218.53|3217.03|3218.53|3217.03|3218.53|3217.03|3216.53|3215.03|3105
1600859100000|2020-09-23 11:05:00|3217.53|3216.03|3218.53|3217.03|3219.53|3218.03|3217.53|3216.03|3845
1600859400000|2020-09-23 11:10:00|3219.53|3218.03|3217.53|3216.03|3219.53|3218.03|3217.53|3216.03|5021
1600859700000|2020-09-23 11:15:00|3218.53|3217.03|3217.53|3216.03|3218.53|3217.03|3216.53|3215.03|3075
1600860000000|2020-09-23 11:20:00|3216.53|3215.03|3215.53|3214.03|3216.53|3215.03|3215.53|3214.03|2096
1600860300000|2020-09-23 11:25:00|3216.53|3215.03|3214.53|3213.03|3216.53|3215.03|3213.53|3212.03|7450
1600860600000|2020-09-23 11:30:00|3215.53|3214.03|3216.53|3215.03|3216.53|3215.03|3215.53|3214.03|1352
1600860900000|2020-09-23 11:35:00|3215.53|3214.03|3218.53|3217.03|3218.53|3217.03|3215.53|3214.03|2799
1600861200000|2020-09-23 11:40:00|3218.18|3216.68|3213.18|3211.68|3218.18|3216.68|3213.18|3211.68|2396
1600861500000|2020-09-23 11:45:00|3214.18|3212.68|3212.18|3210.68|3214.18|3212.68|3212.18|3210.68|3058
1600861800000|2020-09-23 11:50:00|3213.18|3211.68|3211.18|3209.68|3213.18|3211.68|3211.18|3209.68|2192
1600862100000|2020-09-23 11:55:00|3212.18|3210.68|3210.18|3208.68|3212.18|3210.68|3210.18|3208.68|3936
1600862400000|2020-09-23 12:00:00|3211.18|3209.68|3209.18|3207.68|3211.18|3209.68|3208.18|3206.68|6531
1600862700000|2020-09-23 12:05:00|3210.18|3208.68|3209.18|3207.68|3210.18|3208.68|3207.18|3205.68|5648
1600863000000|2020-09-23 12:10:00|3208.18|3206.68|3208.18|3206.68|3208.18|3206.68|3206.18|3204.68|2771
1600863300000|2020-09-23 12:15:00|3209.18|3207.68|3208.18|3206.68|3209.68|3208.18|3207.18|3205.68|1904
1600863600000|2020-09-23 12:20:00|3208.68|3207.18|3206.18|3204.68|3208.68|3207.18|3205.18|3203.68|3190
1600863900000|2020-09-23 12:25:00|3205.18|3203.68|3206.18|3204.68|3206.18|3204.68|3205.18|3203.68|2209
1600864200000|2020-09-23 12:30:00|3207.18|3205.68|3209.18|3207.68|3210.18|3208.68|3207.18|3205.68|4145
1600864500000|2020-09-23 12:35:00|3209.68|3208.18|3210.18|3208.68|3210.18|3208.68|3209.18|3207.68|1894
1600864800000|2020-09-23 12:40:00|3209.18|3207.68|3208.18|3206.68|3209.18|3207.68|3208.18|3206.68|2360
1600865100000|2020-09-23 12:45:00|3207.18|3205.68|3205.18|3203.68|3207.18|3205.68|3204.18|3202.68|3507
1600865400000|2020-09-23 12:50:00|3204.18|3202.68|3206.18|3204.68|3206.18|3204.68|3203.18|3201.68|3836
1600865700000|2020-09-23 12:55:00|3207.18|3205.68|3207.18|3205.68|3207.18|3205.68|3205.18|3203.68|1828
1600866000000|2020-09-23 13:00:00|3206.18|3204.68|3208.18|3206.68|3209.18|3207.68|3206.18|3204.68|3552
1600866300000|2020-09-23 13:05:00|3209.18|3207.68|3208.18|3206.68|3210.18|3208.68|3208.18|3206.68|2036
1600866600000|2020-09-23 13:10:00|3209.18|3207.68|3210.18|3208.68|3210.18|3208.68|3208.18|3206.68|4745
1600866900000|2020-09-23 13:15:00|3211.18|3209.68|3210.18|3208.68|3211.18|3209.68|3209.18|3207.68|1625
1600867200000|2020-09-23 13:20:00|3209.18|3207.68|3208.18|3206.68|3210.18|3208.68|3207.18|3205.68|3429
1600867500000|2020-09-23 13:25:00|3207.18|3205.68|3208.18|3206.68|3209.18|3207.68|3207.18|3205.68|1706
1600867800000|2020-09-23 13:30:00|3207.18|3205.68|3205.18|3203.68|3210.18|3208.68|3203.68|3202.18|6573
1600868100000|2020-09-23 13:35:00|3206.18|3204.68|3207.18|3205.68|3207.18|3205.68|3203.18|3201.68|3687
1600868400000|2020-09-23 13:40:00|3208.18|3206.68|3202.18|3200.68|3208.18|3206.68|3200.18|3198.68|8069
1600868700000|2020-09-23 13:45:00|3203.18|3201.68|3203.18|3201.68|3204.18|3202.68|3200.18|3198.68|7725
1600869000000|2020-09-23 13:50:00|3202.18|3200.68|3196.18|3194.68|3203.18|3201.68|3196.18|3194.68|7548
1600869300000|2020-09-23 13:55:00|3197.18|3195.68|3198.18|3196.68|3199.18|3197.68|3196.18|3194.68|13218
1600869600000|2020-09-23 14:00:00|3199.18|3197.68|3201.18|3199.68|3201.18|3199.68|3198.18|3196.68|8320
1600869900000|2020-09-23 14:05:00|3200.18|3198.68|3192.18|3190.68|3200.18|3198.68|3192.18|3190.68|15735
1600870200000|2020-09-23 14:10:00|3192.28|3190.78|3194.28|3192.78|3194.28|3192.78|3190.28|3188.78|6484
1600870500000|2020-09-23 14:15:00|3193.28|3191.78|3192.28|3190.78|3194.28|3192.78|3190.28|3188.78|8163
1600870800000|2020-09-23 14:20:00|3191.28|3189.78|3191.28|3189.78|3193.28|3191.78|3188.28|3186.78|9437
1600871100000|2020-09-23 14:25:00|3190.28|3188.78|3194.28|3192.78|3196.28|3194.78|3189.28|3187.78|7121
1600871400000|2020-09-23 14:30:00|3195.28|3193.78|3191.28|3189.78|3196.28|3194.78|3190.28|3188.78|7443
1600871700000|2020-09-23 14:35:00|3190.28|3188.78|3188.28|3186.78|3191.28|3189.78|3184.28|3182.78|10534
1600872000000|2020-09-23 14:40:00|3187.28|3185.78|3193.28|3191.78|3194.28|3192.78|3186.28|3184.78|8436
1600872300000|2020-09-23 14:45:00|3192.28|3190.78|3198.28|3196.78|3198.28|3196.78|3192.28|3190.78|13661
1600872600000|2020-09-23 14:50:00|3197.28|3195.78|3196.28|3194.78|3198.28|3196.78|3193.28|3191.78|8720
1600872900000|2020-09-23 14:55:00|3196.78|3195.28|3192.28|3190.78|3199.28|3197.78|3192.28|3190.78|7806
1600873200000|2020-09-23 15:00:00|3193.28|3191.78|3193.28|3191.78|3194.28|3192.78|3189.28|3187.78|9635
1600873500000|2020-09-23 15:05:00|3192.28|3190.78|3196.28|3194.78|3197.28|3195.78|3192.28|3190.78|8912
1600873800000|2020-09-23 15:10:00|3197.28|3195.78|3193.28|3191.78|3197.28|3195.78|3191.28|3189.78|5781
1600874100000|2020-09-23 15:15:00|3192.28|3190.78|3191.28|3189.78|3193.28|3191.78|3188.28|3186.78|10960
1600874400000|2020-09-23 15:20:00|3190.28|3188.78|3191.28|3189.78|3192.28|3190.78|3188.28|3186.78|8526
1600874700000|2020-09-23 15:25:00|3190.28|3188.78|3184.28|3182.78|3191.28|3189.78|3182.28|3180.78|36657
1600875000000|2020-09-23 15:30:00|3185.28|3183.78|3180.28|3178.78|3185.28|3183.78|3179.28|3177.78|46040
1600875300000|2020-09-23 15:35:00|3181.28|3179.78|3186.28|3184.78|3187.28|3185.78|3181.28|3179.78|26329
1600875600000|2020-09-23 15:40:00|3185.28|3183.78|3183.28|3181.78|3185.28|3183.78|3182.28|3180.78|11403
1600875900000|2020-09-23 15:45:00|3182.28|3180.78|3180.28|3178.78|3183.28|3181.78|3180.28|3178.78|12936
1600876200000|2020-09-23 15:50:00|3181.28|3179.78|3177.28|3175.78|3181.28|3179.78|3177.28|3175.78|8350
1600876500000|2020-09-23 15:55:00|3176.28|3174.78|3175.28|3173.78|3178.28|3176.78|3174.28|3172.78|4700
1600876800000|2020-09-23 16:00:00|3174.28|3172.78|3177.28|3175.78|3179.28|3177.78|3174.28|3172.78|5245
1600877100000|2020-09-23 16:05:00|3178.28|3176.78|3181.28|3179.78|3181.28|3179.78|3177.28|3175.78|3543
1600877400000|2020-09-23 16:10:00|3182.28|3180.78|3181.28|3179.78|3182.78|3181.28|3180.28|3178.78|2578
1600877700000|2020-09-23 16:15:00|3180.28|3178.78|3178.28|3176.78|3183.28|3181.78|3178.28|3176.78|1952
1600878000000|2020-09-23 16:20:00|3177.28|3175.78|3175.28|3173.78|3178.28|3176.78|3173.28|3171.78|3865
1600878300000|2020-09-23 16:25:00|3176.28|3174.78|3180.28|3178.78|3181.28|3179.78|3175.28|3173.78|2097
1600878600000|2020-09-23 16:30:00|3181.28|3179.78|3182.28|3180.78|3182.28|3180.78|3179.28|3177.78|2180
1600878900000|2020-09-23 16:35:00|3181.28|3179.78|3186.28|3184.78|3186.28|3184.78|3180.28|3178.78|4003
1600879200000|2020-09-23 16:40:00|3185.28|3183.78|3185.28|3183.78|3187.28|3185.78|3185.28|3183.78|1568
1600879500000|2020-09-23 16:45:00|3184.78|3183.28|3185.28|3183.78|3186.28|3184.78|3184.28|3182.78|1947
1600879800000|2020-09-23 16:50:00|3186.28|3184.78|3184.28|3182.78|3186.28|3184.78|3183.28|3181.78|1722
1600880100000|2020-09-23 16:55:00|3185.28|3183.78|3187.28|3185.78|3187.28|3185.78|3185.28|3183.78|1108
1600880400000|2020-09-23 17:00:00|3188.28|3186.78|3183.28|3181.78|3188.28|3186.78|3183.28|3181.78|1492
1600880700000|2020-09-23 17:05:00|3184.28|3182.78|3184.28|3182.78|3185.28|3183.78|3183.28|3181.78|1745
1600881000000|2020-09-23 17:10:00|3185.28|3183.78|3184.28|3182.78|3185.28|3183.78|3183.28|3181.78|1198
1600881300000|2020-09-23 17:15:00|3183.28|3181.78|3185.28|3183.78|3186.28|3184.78|3183.28|3181.78|517
1600881600000|2020-09-23 17:20:00|3184.28|3182.78|3184.28|3182.78|3186.28|3184.78|3184.28|3182.78|633
1600881900000|2020-09-23 17:25:00|3185.28|3183.78|3181.28|3179.78|3185.28|3183.78|3181.28|3179.78|969
1600882200000|2020-09-23 17:30:00|3180.28|3178.78|3180.28|3178.78|3182.28|3180.78|3180.28|3178.78|1248
1600882500000|2020-09-23 17:35:00|3181.28|3179.78|3178.28|3176.78|3181.28|3179.78|3178.28|3176.78|1445
1600882800000|2020-09-23 17:40:00|3177.28|3175.78|3176.28|3174.78|3179.28|3177.78|3176.28|3174.78|1574
1600883100000|2020-09-23 17:45:00|3177.28|3175.78|3178.28|3176.78|3178.28|3176.78|3176.28|3174.78|1005
1600883400000|2020-09-23 17:50:00|3177.28|3175.78|3175.28|3173.78|3178.28|3176.78|3173.28|3171.78|2509
1600883700000|2020-09-23 17:55:00|3174.28|3172.78|3176.28|3174.78|3176.28|3174.78|3174.28|3172.78|2103
1600884000000|2020-09-23 18:00:00|3175.28|3173.78|3173.28|3171.78|3176.28|3174.78|3171.28|3169.78|2492
1600884300000|2020-09-23 18:05:00|3174.28|3172.78|3173.28|3171.78|3175.28|3173.78|3172.78|3171.28|1926
1600884600000|2020-09-23 18:10:00|3172.28|3170.78|3174.28|3172.78|3174.28|3172.78|3171.28|3169.78|1415
1600884900000|2020-09-23 18:15:00|3173.78|3172.28|3165.28|3163.78|3174.28|3172.78|3164.28|3162.78|6261
1600885200000|2020-09-23 18:20:00|3166.28|3164.78|3165.28|3163.78|3167.28|3165.78|3164.28|3162.78|2389
1600885500000|2020-09-23 18:25:00|3164.28|3162.78|3166.28|3164.78|3168.28|3166.78|3164.28|3162.78|1761
1600885800000|2020-09-23 18:30:00|3165.28|3163.78|3168.28|3166.78|3168.28|3166.78|3163.28|3161.78|2531
1600886100000|2020-09-23 18:35:00|3169.28|3167.78|3167.28|3165.78|3169.28|3167.78|3165.28|3163.78|2203
1600886400000|2020-09-23 18:40:00|3166.28|3164.78|3164.28|3162.78|3167.28|3165.78|3162.28|3160.78|2176
1600886700000|2020-09-23 18:45:00|3165.28|3163.78|3163.28|3161.78|3166.28|3164.78|3162.28|3160.78|1451
1600887000000|2020-09-23 18:50:00|3164.28|3162.78|3162.28|3160.78|3166.28|3164.78|3161.28|3159.78|1976
1600887300000|2020-09-23 18:55:00|3161.28|3159.78|3160.78|3159.28|3162.28|3160.78|3159.28|3157.78|2948
1600887600000|2020-09-23 19:00:00|3161.28|3159.78|3155.28|3153.78|3162.28|3160.78|3155.28|3153.78|4685
1600887900000|2020-09-23 19:05:00|3156.28|3154.78|3157.28|3155.78|3159.28|3157.78|3154.28|3152.78|3095
1600888200000|2020-09-23 19:10:00|3156.28|3154.78|3162.28|3160.78|3164.28|3162.78|3156.28|3154.78|1566
1600888500000|2020-09-23 19:15:00|3161.28|3159.78|3160.28|3158.78|3161.28|3159.78|3156.28|3154.78|2288
1600888800000|2020-09-23 19:20:00|3159.28|3157.78|3156.28|3154.78|3162.28|3160.78|3156.28|3154.78|2056
1600889100000|2020-09-23 19:25:00|3157.28|3155.78|3161.28|3159.78|3161.28|3159.78|3154.28|3152.78|2729
1600889400000|2020-09-23 19:30:00|3160.28|3158.78|3159.28|3157.78|3162.28|3160.78|3158.28|3156.78|4852
1600889700000|2020-09-23 19:35:00|3158.28|3156.78|3159.28|3157.78|3160.28|3158.78|3157.28|3155.78|1867
1600890000000|2020-09-23 19:40:00|3160.28|3158.78|3159.28|3157.78|3162.28|3160.78|3157.28|3155.78|2100
1600890300000|2020-09-23 19:45:00|3160.28|3158.78|3155.28|3153.78|3160.28|3158.78|3153.28|3151.78|3678
1600890600000|2020-09-23 19:50:00|3154.28|3152.78|3153.28|3151.78|3154.28|3152.78|3152.28|3150.78|4117
1600890900000|2020-09-23 19:55:00|3153.78|3152.28|3154.28|3152.78|3156.28|3154.78|3153.28|3151.78|5498
1600891200000|2020-09-23 20:00:00|3156.53|3153.53|3158.73|3155.73|3160.43|3157.43|3155.23|3152.23|7026
1600891500000|2020-09-23 20:05:00|3158.43|3155.43|3158.23|3155.23|3158.73|3155.73|3156.73|3153.73|0
1600891800000|2020-09-23 20:10:00|3157.93|3154.93|3161.23|3158.23|3161.83|3158.83|3155.73|3152.73|0
1600892100000|2020-09-23 20:15:00|3161.03|3158.03|3160.13|3157.13|3161.23|3158.23|3160.13|3157.13|0
1600892400000|2020-09-23 20:20:00|3160.23|3157.23|3160.33|3157.33|3160.43|3157.43|3159.93|3156.93|0
1600892700000|2020-09-23 20:25:00|3160.23|3157.23|3160.03|3157.03|3160.43|3157.43|3159.73|3156.73|0
1600893000000|2020-09-23 20:30:00|3161.03|3158.03|3161.03|3158.03|3162.43|3159.43|3160.53|3157.53|0
1600893300000|2020-09-23 20:35:00|3160.73|3157.73|3160.73|3157.73|3161.93|3158.93|3160.73|3157.73|0
1600893600000|2020-09-23 20:40:00|3161.03|3158.03|3160.03|3157.03|3161.23|3158.23|3159.73|3156.73|0
1600893900000|2020-09-23 20:45:00|3160.23|3157.23|3160.53|3157.53|3161.23|3158.23|3160.03|3157.03|0
1600894200000|2020-09-23 20:50:00|3160.73|3157.73|3160.53|3157.53|3160.73|3157.73|3160.03|3157.03|0
1600894500000|2020-09-23 20:55:00|3160.73|3157.73|3161.03|3158.03|3161.23|3158.23|3160.23|3157.23|0
1600894800000|2020-09-23 21:00:00|3161.23|3158.23|3161.13|3158.13|3161.23|3158.23|3161.03|3158.03|0
1600895100000|2020-09-23 21:05:00|3161.33|3158.33|3160.63|3157.63|3161.43|3158.43|3160.43|3157.43|0
1600895400000|2020-09-23 21:10:00|3160.73|3157.73|3159.93|3156.93|3160.73|3157.73|3159.63|3156.63|0
1600895700000|2020-09-23 21:15:00|3160.23|3157.23|3159.73|3156.73|3160.23|3157.23|3159.63|3156.63|0
1600896000000|2020-09-23 21:20:00|3159.63|3156.63|3158.93|3155.93|3159.73|3156.73|3158.93|3155.93|0
1600896300000|2020-09-23 21:25:00|3158.73|3155.73|3159.23|3156.23|3159.73|3156.73|3158.73|3155.73|0
1600896600000|2020-09-23 21:30:00|3159.33|3156.33|3158.63|3155.63|3159.43|3156.43|3158.43|3155.43|0
1600896900000|2020-09-23 21:35:00|3158.33|3155.33|3158.23|3155.23|3158.33|3155.33|3158.03|3155.03|0
1600897200000|2020-09-23 21:40:00|3158.13|3155.13|3158.23|3155.23|3158.93|3155.93|3157.63|3154.63|0
1600897500000|2020-09-23 21:45:00|3158.13|3155.13|3157.63|3154.63|3158.23|3155.23|3157.03|3154.03|0
1600897800000|2020-09-23 21:50:00|3157.53|3154.53|3157.93|3154.93|3158.23|3155.23|3157.33|3154.33|0
1600898100000|2020-09-23 21:55:00|3158.03|3155.03|3156.63|3153.63|3158.93|3155.93|3156.33|3153.33|0
1600898400000|2020-09-23 22:00:00|3156.33|3153.33|3161.83|3158.83|3162.53|3159.53|3155.33|3152.33|0
1600898700000|2020-09-23 22:05:00|3162.03|3159.03|3161.83|3158.83|3162.73|3159.73|3160.83|3157.83|0
1600899000000|2020-09-23 22:10:00|3161.53|3158.53|3161.53|3158.53|3162.73|3159.73|3161.03|3158.03|0
1600899300000|2020-09-23 22:15:00|3161.63|3158.63|3159.83|3156.83|3161.83|3158.83|3159.13|3156.13|0
1600899600000|2020-09-23 22:20:00|3159.93|3156.93|3162.33|3159.33|3162.33|3159.33|3159.83|3156.83|0
1600899900000|2020-09-23 22:25:00|3162.53|3159.53|3161.53|3158.53|3162.73|3159.73|3161.03|3158.03|0
1600900200000|2020-09-23 22:30:00|3161.83|3158.83|3161.83|3158.83|3162.33|3159.33|3161.53|3158.53|0
1600900500000|2020-09-23 22:35:00|3161.93|3158.93|3157.03|3154.03|3162.03|3159.03|3156.93|3153.93|0
1600900800000|2020-09-23 22:40:00|3157.13|3154.13|3154.83|3151.83|3157.43|3154.43|3154.23|3151.23|0
1600901100000|2020-09-23 22:45:00|3154.93|3151.93|3155.73|3152.73|3157.43|3154.43|3154.93|3151.93|0
1600901400000|2020-09-23 22:50:00|3155.83|3152.83|3155.63|3152.63|3156.43|3153.43|3155.23|3152.23|0
1600901700000|2020-09-23 22:55:00|3155.43|3152.43|3155.73|3152.73|3155.93|3152.93|3154.93|3151.93|0
1600902000000|2020-09-23 23:00:00|3155.93|3152.93|3157.93|3154.93|3158.53|3155.53|3155.93|3152.93|0
1600902300000|2020-09-23 23:05:00|3157.63|3154.63|3157.13|3154.13|3157.93|3154.93|3156.23|3153.23|0
1600902600000|2020-09-23 23:10:00|3157.43|3154.43|3155.23|3152.23|3157.63|3154.63|3154.73|3151.73|0
1600902900000|2020-09-23 23:15:00|3155.43|3152.43|3150.43|3147.43|3155.43|3152.43|3150.33|3147.33|0
1600903200000|2020-09-23 23:20:00|3150.63|3147.63|3149.03|3146.03|3151.33|3148.33|3148.13|3145.13|0
1600903500000|2020-09-23 23:25:00|3148.93|3145.93|3139.43|3136.43|3149.13|3146.13|3138.63|3135.63|0
1600903800000|2020-09-23 23:30:00|3139.63|3136.63|3143.73|3140.73|3144.03|3141.03|3139.43|3136.43|0
1600904100000|2020-09-23 23:35:00|3143.63|3140.63|3141.43|3138.43|3143.63|3140.63|3140.73|3137.73|0
1600904400000|2020-09-23 23:40:00|3141.33|3138.33|3146.13|3143.13|3146.53|3143.53|3140.83|3137.83|0
1600904700000|2020-09-23 23:45:00|3146.23|3143.23|3148.13|3145.13|3148.63|3145.63|3145.63|3142.63|0
1600905000000|2020-09-23 23:50:00|3147.93|3144.93|3146.43|3143.43|3148.93|3145.93|3146.43|3143.43|0
1600905300000|2020-09-23 23:55:00|3146.23|3143.23|3145.13|3142.13|3146.73|3143.73|3144.73|3141.73|0
1600905600000|2020-09-24 00:00:00|3145.03|3142.03|3148.03|3145.03|3149.13|3146.13|3145.03|3142.03|0
1600905900000|2020-09-24 00:05:00|3147.63|3144.63|3147.83|3144.83|3149.13|3146.13|3142.03|3139.03|0
1600906200000|2020-09-24 00:10:00|3147.93|3144.93|3150.13|3147.13|3150.13|3147.13|3145.73|3142.73|0
1600906500000|2020-09-24 00:15:00|3150.43|3147.43|3153.53|3151.53|3154.53|3152.53|3148.53|3146.53|1726
1600906800000|2020-09-24 00:20:00|3154.03|3152.03|3153.53|3151.53|3155.53|3153.53|3152.53|3150.53|477
1600907100000|2020-09-24 00:25:00|3154.03|3152.03|3153.03|3151.03|3154.53|3152.53|3151.53|3149.53|204
1600907400000|2020-09-24 00:30:00|3152.53|3150.53|3151.53|3149.53|3153.53|3151.53|3150.53|3148.53|211
1600907700000|2020-09-24 00:35:00|3152.53|3150.53|3157.53|3155.53|3157.53|3155.53|3151.53|3149.53|506
1600908000000|2020-09-24 00:40:00|3157.03|3155.03|3158.53|3156.53|3159.53|3157.53|3156.53|3154.53|889
1600908300000|2020-09-24 00:45:00|3159.53|3157.53|3160.53|3158.53|3160.53|3158.53|3159.53|3157.53|527
1600908600000|2020-09-24 00:50:00|3160.03|3158.03|3159.53|3157.53|3160.53|3158.53|3158.53|3156.53|436
1600908900000|2020-09-24 00:55:00|3159.03|3157.03|3161.03|3159.03|3161.53|3159.53|3158.53|3156.53|316
1600909200000|2020-09-24 01:00:00|3160.53|3158.53|3161.53|3159.53|3163.53|3161.53|3159.53|3157.53|498
1600909500000|2020-09-24 01:05:00|3161.03|3159.03|3157.53|3155.53|3161.53|3159.53|3157.53|3155.53|91
1600909800000|2020-09-24 01:10:00|3157.03|3155.03|3154.53|3152.53|3158.53|3156.53|3154.53|3152.53|308
1600910100000|2020-09-24 01:15:00|3155.53|3153.53|3158.53|3156.53|3159.53|3157.53|3154.53|3152.53|416
1600910400000|2020-09-24 01:20:00|3159.53|3157.53|3161.03|3159.03|3161.03|3159.03|3157.53|3155.53|217
1600910700000|2020-09-24 01:25:00|3161.53|3159.53|3161.53|3159.53|3163.53|3161.53|3160.53|3158.53|316
1600911000000|2020-09-24 01:30:00|3161.03|3159.03|3161.03|3159.03|3163.53|3161.53|3159.53|3157.53|339
1600911300000|2020-09-24 01:35:00|3160.53|3158.53|3158.53|3156.53|3161.53|3159.53|3158.53|3156.53|200
1600911600000|2020-09-24 01:40:00|3158.03|3156.03|3158.53|3156.53|3159.53|3157.53|3157.53|3155.53|314
1600911900000|2020-09-24 01:45:00|3157.53|3155.53|3154.53|3152.53|3158.53|3156.53|3154.53|3152.53|414
1600912200000|2020-09-24 01:50:00|3155.03|3153.03|3154.53|3152.53|3155.53|3153.53|3153.53|3151.53|81
1600912500000|2020-09-24 01:55:00|3153.53|3151.53|3151.53|3149.53|3153.53|3151.53|3150.53|3148.53|382
1600912800000|2020-09-24 02:00:00|3152.03|3150.03|3152.53|3150.53|3154.03|3152.03|3151.53|3149.53|217
1600913100000|2020-09-24 02:05:00|3152.03|3150.03|3154.53|3152.53|3155.53|3153.53|3152.03|3150.03|71
1600913400000|2020-09-24 02:10:00|3155.03|3153.03|3152.53|3150.53|3155.53|3153.53|3152.03|3150.03|170
1600913700000|2020-09-24 02:15:00|3152.03|3150.03|3157.53|3155.53|3161.53|3159.53|3152.03|3150.03|1018
1600914000000|2020-09-24 02:20:00|3156.53|3154.53|3156.03|3154.03|3157.03|3155.03|3155.53|3153.53|260
1600914300000|2020-09-24 02:25:00|3155.53|3153.53|3156.53|3154.53|3157.53|3155.53|3155.53|3153.53|17
1600914600000|2020-09-24 02:30:00|3156.03|3154.03|3154.53|3152.53|3156.53|3154.53|3153.53|3151.53|106
1600914900000|2020-09-24 02:35:00|3154.03|3152.03|3153.53|3151.53|3154.53|3152.53|3151.53|3149.53|86
1600915200000|2020-09-24 02:40:00|3154.03|3152.03|3154.03|3152.03|3156.53|3154.53|3153.53|3151.53|77
1600915500000|2020-09-24 02:45:00|3153.53|3151.53|3153.53|3151.53|3155.53|3153.53|3153.53|3151.53|48
1600915800000|2020-09-24 02:50:00|3154.03|3152.03|3151.53|3149.53|3154.03|3152.03|3151.53|3149.53|35
1600916100000|2020-09-24 02:55:00|3152.53|3150.53|3154.53|3152.53|3155.03|3153.03|3151.53|3149.53|65
1600916400000|2020-09-24 03:00:00|3154.03|3152.03|3150.53|3148.53|3154.53|3152.53|3149.53|3147.53|390
1600916700000|2020-09-24 03:05:00|3149.53|3147.53|3152.53|3150.53|3152.53|3150.53|3149.53|3147.53|437
1600917000000|2020-09-24 03:10:00|3153.53|3151.53|3154.53|3152.53|3155.53|3153.53|3153.53|3151.53|173
1600917300000|2020-09-24 03:15:00|3154.03|3152.03|3153.53|3151.53|3154.53|3152.53|3152.53|3150.53|135
1600917600000|2020-09-24 03:20:00|3152.53|3150.53|3152.03|3150.03|3153.53|3151.53|3151.53|3149.53|145
1600917900000|2020-09-24 03:25:00|3151.53|3149.53|3150.53|3148.53|3152.53|3150.53|3150.53|3148.53|40
1600918200000|2020-09-24 03:30:00|3150.03|3148.03|3152.53|3150.53|3152.53|3150.53|3149.53|3147.53|203
1600918500000|2020-09-24 03:35:00|3152.03|3150.03|3152.53|3150.53|3153.03|3151.03|3152.03|3150.03|72
1600918800000|2020-09-24 03:40:00|3153.53|3151.53|3150.53|3148.53|3153.53|3151.53|3150.03|3148.03|163
1600919100000|2020-09-24 03:45:00|3150.03|3148.03|3150.53|3148.53|3152.53|3150.53|3150.03|3148.03|164
1600919400000|2020-09-24 03:50:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|91
1600919700000|2020-09-24 03:55:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|130
1600920000000|2020-09-24 04:00:00|3150.03|3148.03|3150.53|3148.53|3151.53|3149.53|3149.53|3147.53|70
1600920300000|2020-09-24 04:05:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|106
1600920600000|2020-09-24 04:10:00|3151.03|3149.03|3153.53|3151.53|3153.53|3151.53|3151.03|3149.03|106
1600920900000|2020-09-24 04:15:00|3152.53|3150.53|3152.53|3150.53|3153.53|3151.53|3152.53|3150.53|72
1600921200000|2020-09-24 04:20:00|3153.53|3151.53|3151.53|3149.53|3153.53|3151.53|3151.53|3149.53|126
1600921500000|2020-09-24 04:25:00|3150.53|3148.53|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|186
1600921800000|2020-09-24 04:30:00|3151.53|3149.53|3145.53|3143.53|3151.53|3149.53|3145.53|3143.53|740
1600922100000|2020-09-24 04:35:00|3146.03|3144.03|3141.53|3139.53|3146.03|3144.03|3141.53|3139.53|1406
1600922400000|2020-09-24 04:40:00|3141.03|3139.03|3141.53|3139.53|3141.53|3139.53|3139.03|3137.03|514
1600922700000|2020-09-24 04:45:00|3140.53|3138.53|3142.53|3140.53|3142.53|3140.53|3140.53|3138.53|28
1600923000000|2020-09-24 04:50:00|3141.53|3139.53|3137.53|3135.53|3142.03|3140.03|3136.53|3134.53|1211
1600923300000|2020-09-24 04:55:00|3136.53|3134.53|3136.53|3134.53|3137.53|3135.53|3136.53|3134.53|446
1600923600000|2020-09-24 05:00:00|3135.53|3133.53|3133.53|3131.53|3138.53|3136.53|3131.53|3129.53|2086
1600923900000|2020-09-24 05:05:00|3134.03|3132.03|3135.53|3133.53|3137.53|3135.53|3134.03|3132.03|604
1600924200000|2020-09-24 05:10:00|3135.03|3133.03|3137.03|3135.03|3137.53|3135.53|3134.53|3132.53|218
1600924500000|2020-09-24 05:15:00|3137.53|3135.53|3137.53|3135.53|3138.53|3136.53|3136.53|3134.53|276
1600924800000|2020-09-24 05:20:00|3137.03|3135.03|3136.53|3134.53|3138.03|3136.03|3135.53|3133.53|160
1600925100000|2020-09-24 05:25:00|3137.53|3135.53|3137.53|3135.53|3139.53|3137.53|3136.53|3134.53|298
1600925400000|2020-09-24 05:30:00|3136.53|3134.53|3141.53|3139.53|3141.53|3139.53|3136.53|3134.53|224
1600925700000|2020-09-24 05:35:00|3140.53|3138.53|3140.53|3138.53|3141.53|3139.53|3138.53|3136.53|651
1600926000000|2020-09-24 05:40:00|3139.53|3137.53|3139.53|3137.53|3140.53|3138.53|3139.53|3137.53|848
1600926300000|2020-09-24 05:45:00|3140.53|3138.53|3141.53|3139.53|3142.53|3140.53|3139.53|3137.53|655
1600926600000|2020-09-24 05:50:00|3140.53|3138.53|3141.53|3139.53|3142.53|3140.53|3140.03|3138.03|966
1600926900000|2020-09-24 05:55:00|3142.03|3140.03|3144.53|3142.53|3145.03|3143.03|3141.53|3139.53|594
1600927200000|2020-09-24 06:00:00|3144.28|3142.78|3150.28|3148.78|3152.28|3150.78|3144.28|3142.78|2549
1600927500000|2020-09-24 06:05:00|3151.28|3149.78|3146.28|3144.78|3151.28|3149.78|3146.28|3144.78|2801
1600927800000|2020-09-24 06:10:00|3145.28|3143.78|3142.28|3140.78|3147.28|3145.78|3142.28|3140.78|2532
1600928100000|2020-09-24 06:15:00|3141.28|3139.78|3139.28|3137.78|3142.28|3140.78|3137.28|3135.78|3756
1600928400000|2020-09-24 06:20:00|3138.28|3136.78|3140.28|3138.78|3142.28|3140.78|3137.28|3135.78|2551
1600928700000|2020-09-24 06:25:00|3141.28|3139.78|3141.28|3139.78|3143.28|3141.78|3140.28|3138.78|2094
1600929000000|2020-09-24 06:30:00|3142.28|3140.78|3139.28|3137.78|3142.28|3140.78|3137.28|3135.78|2429
1600929300000|2020-09-24 06:35:00|3138.78|3137.28|3137.28|3135.78|3142.28|3140.78|3137.28|3135.78|3014
1600929600000|2020-09-24 06:40:00|3138.28|3136.78|3134.28|3132.78|3140.28|3138.78|3133.28|3131.78|2676
1600929900000|2020-09-24 06:45:00|3135.28|3133.78|3138.28|3136.78|3138.28|3136.78|3135.28|3133.78|1686
1600930200000|2020-09-24 06:50:00|3137.28|3135.78|3138.28|3136.78|3139.28|3137.78|3137.28|3135.78|3523
1600930500000|2020-09-24 06:55:00|3139.28|3137.78|3140.28|3138.78|3142.28|3140.78|3135.28|3133.78|7877
1600930800000|2020-09-24 07:00:00|3141.28|3139.78|3147.28|3145.78|3147.28|3145.78|3140.28|3138.78|16786
1600931100000|2020-09-24 07:05:00|3147.78|3146.28|3145.28|3143.78|3152.28|3150.78|3145.28|3143.78|14263
1600931400000|2020-09-24 07:10:00|3146.28|3144.78|3148.28|3146.78|3150.28|3148.78|3145.28|3143.78|9043
1600931700000|2020-09-24 07:15:00|3147.28|3145.78|3156.28|3154.78|3157.28|3155.78|3143.28|3141.78|12410
1600932000000|2020-09-24 07:20:00|3157.28|3155.78|3152.28|3150.78|3157.28|3155.78|3151.28|3149.78|9452
1600932300000|2020-09-24 07:25:00|3152.78|3151.28|3149.28|3147.78|3157.28|3155.78|3149.28|3147.78|7222
1600932600000|2020-09-24 07:30:00|3150.28|3148.78|3154.28|3152.78|3155.28|3153.78|3147.28|3145.78|10358
1600932900000|2020-09-24 07:35:00|3153.28|3151.78|3156.28|3154.78|3158.28|3156.78|3151.28|3149.78|6349
1600933200000|2020-09-24 07:40:00|3156.79|3155.29|3156.79|3155.29|3158.79|3157.29|3155.79|3154.29|12170
1600933500000|2020-09-24 07:45:00|3157.79|3156.29|3162.79|3161.29|3163.79|3162.29|3156.79|3155.29|19167
1600933800000|2020-09-24 07:50:00|3163.79|3162.29|3167.79|3166.29|3167.79|3166.29|3161.79|3160.29|6829
1600934100000|2020-09-24 07:55:00|3167.29|3165.79|3170.79|3169.29|3171.79|3170.29|3166.79|3165.29|11054
1600934400000|2020-09-24 08:00:00|3171.79|3170.29|3163.79|3162.29|3172.79|3171.29|3163.79|3162.29|7628
1600934700000|2020-09-24 08:05:00|3163.29|3161.79|3164.79|3163.29|3165.79|3164.29|3162.79|3161.29|5286
1600935000000|2020-09-24 08:10:00|3163.79|3162.29|3154.79|3153.29|3165.79|3164.29|3154.79|3153.29|19742
1600935300000|2020-09-24 08:15:00|3153.79|3152.29|3153.79|3152.29|3156.79|3155.29|3152.79|3151.29|14418
1600935600000|2020-09-24 08:20:00|3152.79|3151.29|3154.79|3153.29|3154.79|3153.29|3151.79|3150.29|17031
1600935900000|2020-09-24 08:25:00|3155.79|3154.29|3158.79|3157.29|3158.79|3157.29|3154.79|3153.29|13229
1600936200000|2020-09-24 08:30:00|3157.79|3156.29|3162.79|3161.29|3163.79|3162.29|3157.79|3156.29|8328
1600936500000|2020-09-24 08:35:00|3163.79|3162.29|3163.79|3162.29|3165.79|3164.29|3162.79|3161.29|6493
1600936800000|2020-09-24 08:40:00|3162.79|3161.29|3160.79|3159.29|3163.79|3162.29|3159.79|3158.29|2842
1600937100000|2020-09-24 08:45:00|3161.79|3160.29|3157.79|3156.29|3161.79|3160.29|3157.79|3156.29|5101
1600937400000|2020-09-24 08:50:00|3156.79|3155.29|3156.79|3155.29|3157.79|3156.29|3154.79|3153.29|7482
1600937700000|2020-09-24 08:55:00|3155.79|3154.29|3159.79|3158.29|3159.79|3158.29|3155.79|3154.29|7863
1600938000000|2020-09-24 09:00:00|3158.79|3157.29|3155.79|3154.29|3159.79|3158.29|3154.79|3153.29|5325
1600938300000|2020-09-24 09:05:00|3156.79|3155.29|3154.79|3153.29|3157.79|3156.29|3153.79|3152.29|5612
1600938600000|2020-09-24 09:10:00|3155.79|3154.29|3156.79|3155.29|3156.79|3155.29|3153.79|3152.29|4635
1600938900000|2020-09-24 09:15:00|3157.79|3156.29|3160.79|3159.29|3161.79|3160.29|3156.79|3155.29|3438
1600939200000|2020-09-24 09:20:00|3159.79|3158.29|3160.79|3159.29|3161.79|3160.29|3159.79|3158.29|3046
1600939500000|2020-09-24 09:25:00|3161.79|3160.29|3161.79|3160.29|3163.79|3162.29|3160.79|3159.29|7178
1600939800000|2020-09-24 09:30:00|3160.79|3159.29|3162.79|3161.29|3165.79|3164.29|3160.79|3159.29|8618
1600940100000|2020-09-24 09:35:00|3161.79|3160.29|3161.79|3160.29|3163.79|3162.29|3160.79|3159.29|5710
1600940400000|2020-09-24 09:40:00|3160.79|3159.29|3164.79|3163.29|3165.79|3164.29|3160.79|3159.29|7689
1600940700000|2020-09-24 09:45:00|3163.79|3162.29|3164.79|3163.29|3166.79|3165.29|3163.79|3162.29|4968
1600941000000|2020-09-24 09:50:00|3164.29|3162.79|3161.79|3160.29|3165.79|3164.29|3159.79|3158.29|8398
1600941300000|2020-09-24 09:55:00|3162.79|3161.29|3166.79|3165.29|3166.79|3165.29|3162.79|3161.29|2967
1600941600000|2020-09-24 10:00:00|3167.79|3166.29|3171.79|3170.29|3172.79|3171.29|3166.79|3165.29|8555
1600941900000|2020-09-24 10:05:00|3172.79|3171.29|3174.79|3173.29|3174.79|3173.29|3171.79|3170.29|3053
1600942200000|2020-09-24 10:10:00|3173.79|3172.29|3173.79|3172.29|3174.79|3173.29|3170.79|3169.29|5638
1600942500000|2020-09-24 10:15:00|3172.79|3171.29|3174.79|3173.29|3175.79|3174.29|3172.79|3171.29|5480
1600942800000|2020-09-24 10:20:00|3175.79|3174.29|3177.79|3176.29|3178.29|3176.79|3174.79|3173.29|9384
1600943100000|2020-09-24 10:25:00|3176.79|3175.29|3175.79|3174.29|3178.79|3177.29|3175.79|3174.29|4674
1600943400000|2020-09-24 10:30:00|3174.79|3173.29|3174.79|3173.29|3176.79|3175.29|3172.79|3171.29|8604
1600943700000|2020-09-24 10:35:00|3173.79|3172.29|3177.79|3176.29|3177.79|3176.29|3173.79|3172.29|3984
1600944000000|2020-09-24 10:40:00|3178.79|3177.29|3177.79|3176.29|3178.79|3177.29|3176.79|3175.29|3392
1600944300000|2020-09-24 10:45:00|3178.79|3177.29|3179.79|3178.29|3179.79|3178.29|3177.79|3176.29|1621
1600944600000|2020-09-24 10:50:00|3180.79|3179.29|3181.79|3180.29|3182.79|3181.29|3179.79|3178.29|3606
1600944900000|2020-09-24 10:55:00|3180.79|3179.29|3179.79|3178.29|3182.79|3181.29|3178.79|3177.29|3387
1600945200000|2020-09-24 11:00:00|3180.79|3179.29|3179.79|3178.29|3181.79|3180.29|3179.79|3178.29|3400
1600945500000|2020-09-24 11:05:00|3178.79|3177.29|3175.79|3174.29|3178.79|3177.29|3175.79|3174.29|3274
1600945800000|2020-09-24 11:10:00|3176.79|3175.29|3176.79|3175.29|3177.79|3176.29|3175.79|3174.29|4168
1600946100000|2020-09-24 11:15:00|3175.79|3174.29|3176.79|3175.29|3177.79|3176.29|3175.29|3173.79|3262
1600946400000|2020-09-24 11:20:00|3177.79|3176.29|3176.79|3175.29|3177.79|3176.29|3173.79|3172.29|3973
1600946700000|2020-09-24 11:25:00|3178.79|3177.29|3178.79|3177.29|3178.79|3177.29|3176.79|3175.29|3092
1600947000000|2020-09-24 11:30:00|3179.79|3178.29|3179.79|3178.29|3180.79|3179.29|3178.79|3177.29|2191
1600947300000|2020-09-24 11:35:00|3178.79|3177.29|3181.79|3180.29|3182.79|3181.29|3178.79|3177.29|1807
1600947600000|2020-09-24 11:40:00|3180.82|3179.32|3177.82|3176.32|3180.82|3179.32|3177.82|3176.32|3556
1600947900000|2020-09-24 11:45:00|3178.82|3177.32|3176.82|3175.32|3179.82|3178.32|3176.82|3175.32|5409
1600948200000|2020-09-24 11:50:00|3177.82|3176.32|3172.82|3171.32|3177.82|3176.32|3172.82|3171.32|3614
1600948500000|2020-09-24 11:55:00|3173.82|3172.32|3173.82|3172.32|3175.82|3174.32|3172.82|3171.32|8123
1600948800000|2020-09-24 12:00:00|3174.82|3173.32|3168.82|3167.32|3174.82|3173.32|3168.82|3167.32|8113
1600949100000|2020-09-24 12:05:00|3167.82|3166.32|3167.82|3166.32|3168.82|3167.32|3166.82|3165.32|5808
1600949400000|2020-09-24 12:10:00|3168.82|3167.32|3170.82|3169.32|3171.82|3170.32|3168.82|3167.32|4581
1600949700000|2020-09-24 12:15:00|3171.82|3170.32|3172.82|3171.32|3173.82|3172.32|3170.82|3169.32|6627
1600950000000|2020-09-24 12:20:00|3171.82|3170.32|3167.82|3166.32|3171.82|3170.32|3166.82|3165.32|5573
1600950300000|2020-09-24 12:25:00|3168.82|3167.32|3168.82|3167.32|3170.32|3168.82|3166.82|3165.32|3107
1600950600000|2020-09-24 12:30:00|3167.82|3166.32|3163.82|3162.32|3168.82|3167.32|3162.82|3161.32|5658
1600950900000|2020-09-24 12:35:00|3164.82|3163.32|3159.82|3158.32|3164.82|3163.32|3159.82|3158.32|9232
1600951200000|2020-09-24 12:40:00|3158.82|3157.32|3160.82|3159.32|3163.82|3162.32|3158.82|3157.32|13060
1600951500000|2020-09-24 12:45:00|3161.82|3160.32|3165.82|3164.32|3166.82|3165.32|3160.82|3159.32|7050
1600951800000|2020-09-24 12:50:00|3166.82|3165.32|3164.82|3163.32|3166.82|3165.32|3163.82|3162.32|6828
1600952100000|2020-09-24 12:55:00|3165.82|3164.32|3164.82|3163.32|3167.82|3166.32|3164.82|3163.32|4210
1600952400000|2020-09-24 13:00:00|3165.82|3164.32|3161.82|3160.32|3165.82|3164.32|3161.82|3160.32|3862
1600952700000|2020-09-24 13:05:00|3161.32|3159.82|3162.82|3161.32|3163.82|3162.32|3160.82|3159.32|5209
1600953000000|2020-09-24 13:10:00|3163.82|3162.32|3161.82|3160.32|3163.82|3162.32|3159.82|3158.32|3319
1600953300000|2020-09-24 13:15:00|3160.82|3159.32|3157.82|3156.32|3161.82|3160.32|3157.82|3156.32|4159
1600953600000|2020-09-24 13:20:00|3156.82|3155.32|3158.82|3157.32|3158.82|3157.32|3155.82|3154.32|5211
1600953900000|2020-09-24 13:25:00|3159.82|3158.32|3164.82|3163.32|3164.82|3163.32|3159.82|3158.32|4519
1600954200000|2020-09-24 13:30:00|3163.82|3162.32|3156.82|3155.32|3166.82|3165.32|3154.82|3153.32|18277
1600954500000|2020-09-24 13:35:00|3155.82|3154.32|3149.82|3148.32|3158.82|3157.32|3149.82|3148.32|16407
1600954800000|2020-09-24 13:40:00|3148.82|3147.32|3156.82|3155.32|3157.82|3156.32|3148.82|3147.32|11034
1600955100000|2020-09-24 13:45:00|3157.82|3156.32|3166.82|3165.32|3168.32|3166.82|3154.82|3153.32|13323
1600955400000|2020-09-24 13:50:00|3167.82|3166.32|3169.82|3168.32|3170.82|3169.32|3165.82|3164.32|9043
1600955700000|2020-09-24 13:55:00|3168.82|3167.32|3166.32|3164.82|3169.82|3168.32|3164.82|3163.32|12536
1600956000000|2020-09-24 14:00:00|3166.82|3165.32|3172.82|3171.32|3173.32|3171.82|3165.82|3164.32|26506
1600956300000|2020-09-24 14:05:00|3173.82|3172.32|3171.82|3170.32|3176.82|3175.32|3167.82|3166.32|22430
1600956600000|2020-09-24 14:10:00|3171.45|3169.95|3166.45|3164.95|3171.45|3169.95|3163.45|3161.95|16010
1600956900000|2020-09-24 14:15:00|3167.45|3165.95|3164.45|3162.95|3168.45|3166.95|3163.45|3161.95|9757
1600957200000|2020-09-24 14:20:00|3163.45|3161.95|3156.45|3154.95|3163.45|3161.95|3156.45|3154.95|8616
1600957500000|2020-09-24 14:25:00|3157.45|3155.95|3156.45|3154.95|3158.45|3156.95|3154.45|3152.95|7651
1600957800000|2020-09-24 14:30:00|3155.45|3153.95|3149.45|3147.95|3155.45|3153.95|3148.45|3146.95|10535
1600958100000|2020-09-24 14:35:00|3148.45|3146.95|3147.45|3145.95|3151.45|3149.95|3146.45|3144.95|7242
1600958400000|2020-09-24 14:40:00|3148.45|3146.95|3144.45|3142.95|3152.45|3150.95|3143.45|3141.95|11528
1600958700000|2020-09-24 14:45:00|3145.45|3143.95|3149.45|3147.95|3153.45|3151.95|3145.45|3143.95|14306
1600959000000|2020-09-24 14:50:00|3148.45|3146.95|3153.45|3151.95|3155.45|3153.95|3145.45|3143.95|9988
1600959300000|2020-09-24 14:55:00|3152.45|3150.95|3154.45|3152.95|3156.45|3154.95|3150.45|3148.95|7460
1600959600000|2020-09-24 15:00:00|3154.95|3153.45|3151.45|3149.95|3156.45|3154.95|3151.45|3149.95|5679
1600959900000|2020-09-24 15:05:00|3152.45|3150.95|3147.45|3145.95|3154.45|3152.95|3146.45|3144.95|8478
1600960200000|2020-09-24 15:10:00|3148.45|3146.95|3156.45|3154.95|3157.45|3155.95|3147.45|3145.95|7865
1600960500000|2020-09-24 15:15:00|3155.45|3153.95|3152.45|3150.95|3156.45|3154.95|3151.45|3149.95|5882
1600960800000|2020-09-24 15:20:00|3151.45|3149.95|3161.45|3159.95|3161.45|3159.95|3151.45|3149.95|13507
1600961100000|2020-09-24 15:25:00|3160.45|3158.95|3159.45|3157.95|3163.45|3161.95|3158.45|3156.95|36865
1600961400000|2020-09-24 15:30:00|3157.09|3155.59|3158.09|3156.59|3162.09|3160.59|3154.09|3152.59|37750
1600961700000|2020-09-24 15:35:00|3159.09|3157.59|3163.09|3161.59|3164.09|3162.59|3159.09|3157.59|25703
1600962000000|2020-09-24 15:40:00|3164.09|3162.59|3163.09|3161.59|3166.09|3164.59|3162.09|3160.59|10143
1600962300000|2020-09-24 15:45:00|3162.09|3160.59|3160.09|3158.59|3163.09|3161.59|3158.09|3156.59|5178
1600962600000|2020-09-24 15:50:00|3160.59|3159.09|3161.09|3159.59|3162.09|3160.59|3160.09|3158.59|7640
1600962900000|2020-09-24 15:55:00|3160.09|3158.59|3165.09|3163.59|3166.09|3164.59|3160.09|3158.59|4048
1600963200000|2020-09-24 16:00:00|3166.09|3164.59|3167.09|3165.59|3168.09|3166.59|3165.09|3163.59|4278
1600963500000|2020-09-24 16:05:00|3168.09|3166.59|3168.09|3166.59|3169.09|3167.59|3167.09|3165.59|2245
1600963800000|2020-09-24 16:10:00|3169.09|3167.59|3166.09|3164.59|3169.09|3167.59|3166.09|3164.59|2041
1600964100000|2020-09-24 16:15:00|3167.09|3165.59|3166.09|3164.59|3169.09|3167.59|3166.09|3164.59|3556
1600964400000|2020-09-24 16:20:00|3167.09|3165.59|3165.09|3163.59|3168.09|3166.59|3164.09|3162.59|3291
1600964700000|2020-09-24 16:25:00|3165.59|3164.09|3167.09|3165.59|3170.09|3168.59|3165.09|3163.59|3525
1600965000000|2020-09-24 16:30:00|3168.09|3166.59|3163.09|3161.59|3168.09|3166.59|3162.59|3161.09|1700
1600965300000|2020-09-24 16:35:00|3162.59|3161.09|3161.09|3159.59|3163.09|3161.59|3159.09|3157.59|4431
1600965600000|2020-09-24 16:40:00|3160.09|3158.59|3162.09|3160.59|3162.09|3160.59|3160.09|3158.59|1164
1600965900000|2020-09-24 16:45:00|3163.09|3161.59|3164.09|3162.59|3164.59|3163.09|3162.09|3160.59|1751
1600966200000|2020-09-24 16:50:00|3165.09|3163.59|3164.09|3162.59|3165.09|3163.59|3162.09|3160.59|1429
1600966500000|2020-09-24 16:55:00|3165.09|3163.59|3169.09|3167.59|3170.09|3168.59|3164.09|3162.59|1441
1600966800000|2020-09-24 17:00:00|3170.09|3168.59|3171.09|3169.59|3172.09|3170.59|3169.09|3167.59|2103
1600967100000|2020-09-24 17:05:00|3172.09|3170.59|3172.09|3170.59|3173.09|3171.59|3171.09|3169.59|770
1600967400000|2020-09-24 17:10:00|3173.09|3171.59|3175.09|3173.59|3175.09|3173.59|3172.09|3170.59|3268
1600967700000|2020-09-24 17:15:00|3174.09|3172.59|3174.59|3173.09|3178.09|3176.59|3174.09|3172.59|4585
1600968000000|2020-09-24 17:20:00|3175.09|3173.59|3176.09|3174.59|3178.09|3176.59|3175.09|3173.59|1403
1600968300000|2020-09-24 17:25:00|3176.59|3175.09|3177.59|3176.09|3178.09|3176.59|3176.09|3174.59|1558
1600968600000|2020-09-24 17:30:00|3178.09|3176.59|3180.09|3178.59|3181.09|3179.59|3177.09|3175.59|2222
1600968900000|2020-09-24 17:35:00|3179.09|3177.59|3179.09|3177.59|3179.59|3178.09|3176.09|3174.59|1362
1600969200000|2020-09-24 17:40:00|3178.59|3177.09|3178.09|3176.59|3180.09|3178.59|3177.09|3175.59|1438
1600969500000|2020-09-24 17:45:00|3179.09|3177.59|3178.09|3176.59|3180.09|3178.59|3178.09|3176.59|1469
1600969800000|2020-09-24 17:50:00|3179.09|3177.59|3180.09|3178.59|3181.09|3179.59|3178.09|3176.59|1404
1600970100000|2020-09-24 17:55:00|3179.09|3177.59|3177.09|3175.59|3180.09|3178.59|3177.09|3175.59|1265
1600970400000|2020-09-24 18:00:00|3178.09|3176.59|3176.09|3174.59|3179.09|3177.59|3174.09|3172.59|2683
1600970700000|2020-09-24 18:05:00|3177.09|3175.59|3176.09|3174.59|3177.09|3175.59|3174.09|3172.59|2269
1600971000000|2020-09-24 18:10:00|3175.09|3173.59|3175.09|3173.59|3176.09|3174.59|3174.09|3172.59|1018
1600971300000|2020-09-24 18:15:00|3176.09|3174.59|3170.09|3168.59|3176.09|3174.59|3169.09|3167.59|1089
1600971600000|2020-09-24 18:20:00|3169.09|3167.59|3167.09|3165.59|3169.09|3167.59|3166.09|3164.59|800
1600971900000|2020-09-24 18:25:00|3166.09|3164.59|3167.09|3165.59|3169.09|3167.59|3165.09|3163.59|1126
1600972200000|2020-09-24 18:30:00|3168.09|3166.59|3169.09|3167.59|3170.09|3168.59|3167.09|3165.59|955
1600972500000|2020-09-24 18:35:00|3170.09|3168.59|3170.09|3168.59|3170.09|3168.59|3167.09|3165.59|1114
1600972800000|2020-09-24 18:40:00|3169.09|3167.59|3172.09|3170.59|3173.09|3171.59|3169.09|3167.59|1371
1600973100000|2020-09-24 18:45:00|3173.09|3171.59|3166.09|3164.59|3173.09|3171.59|3165.59|3164.09|1159
1600973400000|2020-09-24 18:50:00|3165.59|3164.09|3163.09|3161.59|3166.09|3164.59|3162.09|3160.59|2379
1600973700000|2020-09-24 18:55:00|3162.09|3160.59|3159.09|3157.59|3164.09|3162.59|3158.09|3156.59|1775
1600974000000|2020-09-24 19:00:00|3159.59|3158.09|3158.09|3156.59|3161.09|3159.59|3158.09|3156.59|2468
1600974300000|2020-09-24 19:05:00|3158.59|3157.09|3159.09|3157.59|3161.09|3159.59|3157.09|3155.59|1318
1600974600000|2020-09-24 19:10:00|3158.09|3156.59|3162.09|3160.59|3162.09|3160.59|3157.09|3155.59|910
1600974900000|2020-09-24 19:15:00|3161.09|3159.59|3157.09|3155.59|3163.09|3161.59|3157.09|3155.59|3247
1600975200000|2020-09-24 19:20:00|3157.59|3156.09|3152.09|3150.59|3158.09|3156.59|3150.09|3148.59|3753
1600975500000|2020-09-24 19:25:00|3151.09|3149.59|3152.09|3150.59|3154.09|3152.59|3150.09|3148.59|2319
1600975800000|2020-09-24 19:30:00|3151.09|3149.59|3154.09|3152.59|3155.09|3153.59|3151.09|3149.59|1699
1600976100000|2020-09-24 19:35:00|3153.09|3151.59|3161.09|3159.59|3161.09|3159.59|3152.09|3150.59|1350
1600976400000|2020-09-24 19:40:00|3160.09|3158.59|3162.09|3160.59|3164.09|3162.59|3160.09|3158.59|2187
1600976700000|2020-09-24 19:45:00|3161.09|3159.59|3161.09|3159.59|3167.09|3165.59|3160.59|3159.09|2484
1600977000000|2020-09-24 19:50:00|3160.59|3159.09|3165.09|3163.59|3165.09|3163.59|3160.09|3158.59|3467
1600977300000|2020-09-24 19:55:00|3166.09|3164.59|3161.09|3159.59|3166.09|3164.59|3160.09|3158.59|6138
1600977600000|2020-09-24 20:00:00|3160.84|3157.84|3163.74|3160.74|3164.54|3161.54|3159.44|3156.44|6673
1600977900000|2020-09-24 20:05:00|3164.54|3161.54|3163.74|3160.74|3164.74|3161.74|3162.54|3159.54|0
1600978200000|2020-09-24 20:10:00|3163.54|3160.54|3163.94|3160.94|3165.94|3162.94|3162.84|3159.84|0
1600978500000|2020-09-24 20:15:00|3163.84|3160.84|3163.34|3160.34|3164.24|3161.24|3163.24|3160.24|0
1600978800000|2020-09-24 20:20:00|3163.24|3160.24|3163.34|3160.34|3163.54|3160.54|3163.04|3160.04|0
1600979100000|2020-09-24 20:25:00|3163.54|3160.54|3163.34|3160.34|3163.54|3160.54|3163.34|3160.34|0
1600979400000|2020-09-24 20:30:00|3163.64|3160.64|3165.34|3162.34|3166.14|3163.14|3162.94|3159.94|0
1600979700000|2020-09-24 20:35:00|3165.64|3162.64|3164.14|3161.14|3166.54|3163.54|3163.64|3160.64|0
1600980000000|2020-09-24 20:40:00|3163.94|3160.94|3163.94|3160.94|3164.44|3161.44|3162.94|3159.94|0
1600980300000|2020-09-24 20:45:00|3163.64|3160.64|3168.24|3165.24|3168.54|3165.54|3163.64|3160.64|0
1600980600000|2020-09-24 20:50:00|3168.04|3165.04|3168.74|3165.74|3168.74|3165.74|3165.84|3162.84|0
1600980900000|2020-09-24 20:55:00|3168.54|3165.54|3165.94|3162.94|3169.04|3166.04|3165.34|3162.34|0
1600981200000|2020-09-24 21:00:00|3165.84|3162.84|3165.94|3162.94|3166.74|3163.74|3165.74|3162.74|0
1600981500000|2020-09-24 21:05:00|3165.84|3162.84|3165.34|3162.34|3166.04|3163.04|3165.34|3162.34|0
1600981800000|2020-09-24 21:10:00|3165.64|3162.64|3165.34|3162.34|3165.64|3162.64|3165.34|3162.34|0
1600982100000|2020-09-24 21:15:00|3165.44|3162.44|3166.24|3163.24|3166.34|3163.34|3165.44|3162.44|0
1600982400000|2020-09-24 21:20:00|3166.44|3163.44|3165.84|3162.84|3166.44|3163.44|3165.74|3162.74|0
1600982700000|2020-09-24 21:25:00|3166.14|3163.14|3166.24|3163.24|3166.24|3163.24|3166.14|3163.14|0
1600983000000|2020-09-24 21:30:00|3166.14|3163.14|3165.94|3162.94|3166.14|3163.14|3165.74|3162.74|0
1600983300000|2020-09-24 21:35:00|3166.04|3163.04|3166.04|3163.04|3166.14|3163.14|3166.04|3163.04|0
1600983900000|2020-09-24 21:45:00|3166.34|3163.34|3166.44|3163.44|3166.64|3163.64|3166.24|3163.24|0
1600984200000|2020-09-24 21:50:00|3166.24|3163.24|3167.64|3164.64|3167.64|3164.64|3166.24|3163.24|0
1600984500000|2020-09-24 21:55:00|3167.54|3164.54|3167.54|3164.54|3167.94|3164.94|3167.54|3164.54|0
1600984800000|2020-09-24 22:00:00|3168.24|3165.24|3170.94|3167.94|3172.24|3169.24|3167.54|3164.54|0
1600985100000|2020-09-24 22:05:00|3171.04|3168.04|3173.04|3170.04|3173.74|3170.74|3171.04|3168.04|0
1600985400000|2020-09-24 22:10:00|3173.24|3170.24|3173.24|3170.24|3173.74|3170.74|3172.24|3169.24|0
1600985700000|2020-09-24 22:15:00|3173.14|3170.14|3173.24|3170.24|3173.34|3170.34|3172.74|3169.74|0
1600986000000|2020-09-24 22:20:00|3173.34|3170.34|3172.74|3169.74|3173.54|3170.54|3172.74|3169.74|0
1600986300000|2020-09-24 22:25:00|3172.84|3169.84|3172.04|3169.04|3173.04|3170.04|3171.84|3168.84|0
1600986600000|2020-09-24 22:30:00|3171.94|3168.94|3172.74|3169.74|3172.74|3169.74|3171.34|3168.34|0
1600986900000|2020-09-24 22:35:00|3173.04|3170.04|3173.84|3170.84|3173.84|3170.84|3172.44|3169.44|0
1600987200000|2020-09-24 22:40:00|3173.94|3170.94|3171.84|3168.84|3175.44|3172.44|3171.84|3168.84|0
1600987500000|2020-09-24 22:45:00|3171.94|3168.94|3171.04|3168.04|3172.04|3169.04|3170.54|3167.54|0
1600987800000|2020-09-24 22:50:00|3171.34|3168.34|3171.84|3168.84|3172.04|3169.04|3171.04|3168.04|0
1600988100000|2020-09-24 22:55:00|3171.94|3168.94|3171.54|3168.54|3172.14|3169.14|3171.34|3168.34|0
1600988400000|2020-09-24 23:00:00|3171.34|3168.34|3171.84|3168.84|3171.84|3168.84|3170.84|3167.84|0
1600988700000|2020-09-24 23:05:00|3172.04|3169.04|3173.04|3170.04|3173.94|3170.94|3172.04|3169.04|0
1600989000000|2020-09-24 23:10:00|3172.74|3169.74|3174.24|3171.24|3174.44|3171.44|3172.64|3169.64|0
1600989300000|2020-09-24 23:15:00|3174.44|3171.44|3177.84|3174.84|3178.64|3175.64|3173.94|3170.94|0
1600989600000|2020-09-24 23:20:00|3177.74|3174.74|3177.14|3174.14|3178.14|3175.14|3176.94|3173.94|0
1600989900000|2020-09-24 23:25:00|3176.94|3173.94|3176.64|3173.64|3178.04|3175.04|3176.44|3173.44|0
1600990200000|2020-09-24 23:30:00|3176.94|3173.94|3177.64|3174.64|3178.14|3175.14|3175.64|3172.64|0
1600990500000|2020-09-24 23:35:00|3177.74|3174.74|3177.64|3174.64|3178.14|3175.14|3176.94|3173.94|0
1600990800000|2020-09-24 23:40:00|3177.84|3174.84|3178.14|3175.14|3178.34|3175.34|3177.14|3174.14|0
1600991100000|2020-09-24 23:45:00|3178.34|3175.34|3176.34|3173.34|3178.64|3175.64|3176.14|3173.14|0
1600991400000|2020-09-24 23:50:00|3176.64|3173.64|3175.14|3172.14|3177.54|3174.54|3174.94|3171.94|0
1600991700000|2020-09-24 23:55:00|3175.04|3172.04|3175.84|3172.84|3176.34|3173.34|3174.64|3171.64|0
1600992000000|2020-09-25 00:00:00|3175.64|3172.64|3173.24|3170.24|3179.04|3176.04|3171.54|3168.54|0
1600992300000|2020-09-25 00:05:00|3173.04|3170.04|3174.14|3171.14|3174.44|3171.44|3171.54|3168.54|0
1600992600000|2020-09-25 00:10:00|3174.44|3171.44|3172.44|3169.44|3175.14|3172.14|3171.74|3168.74|0
1600992900000|2020-09-25 00:15:00|3172.24|3169.24|3176.34|3174.34|3176.34|3174.34|3171.34|3169.14|530
1600993200000|2020-09-25 00:20:00|3175.84|3173.84|3175.34|3173.34|3176.34|3174.34|3173.34|3171.34|227
1600993500000|2020-09-25 00:25:00|3174.84|3172.84|3174.84|3172.84|3175.34|3173.34|3174.34|3172.34|41
1600993800000|2020-09-25 00:30:00|3175.34|3173.34|3175.34|3173.34|3175.34|3173.34|3173.34|3171.34|191
1600994100000|2020-09-25 00:35:00|3174.34|3172.34|3176.34|3174.34|3177.34|3175.34|3173.34|3171.34|398
1600994400000|2020-09-25 00:40:00|3176.84|3174.84|3178.34|3176.34|3178.34|3176.34|3176.84|3174.84|164
1600994700000|2020-09-25 00:45:00|3177.34|3175.34|3177.34|3175.34|3178.34|3176.34|3176.84|3174.84|28
1600995000000|2020-09-25 00:50:00|3177.84|3175.84|3179.34|3177.34|3179.34|3177.34|3177.34|3175.34|35
1600995300000|2020-09-25 00:55:00|3179.84|3177.84|3178.34|3176.34|3180.34|3178.34|3177.34|3175.34|194
1600995600000|2020-09-25 01:00:00|3178.84|3176.84|3178.34|3176.34|3180.34|3178.34|3178.34|3176.34|65
1600995900000|2020-09-25 01:05:00|3177.84|3175.84|3178.34|3176.34|3179.34|3177.34|3177.34|3175.34|65
1600996200000|2020-09-25 01:10:00|3179.34|3177.34|3176.84|3174.84|3180.34|3178.34|3176.84|3174.84|51
1600996500000|2020-09-25 01:15:00|3177.34|3175.34|3181.34|3179.34|3182.34|3180.34|3176.84|3174.84|359
1600996800000|2020-09-25 01:20:00|3181.84|3179.84|3183.34|3181.34|3183.34|3181.34|3181.34|3179.34|143
1600997100000|2020-09-25 01:25:00|3184.34|3182.34|3181.84|3179.84|3184.34|3182.34|3181.34|3179.34|289
1600997400000|2020-09-25 01:30:00|3182.34|3180.34|3178.34|3176.34|3182.34|3180.34|3177.34|3175.34|246
1600997700000|2020-09-25 01:35:00|3178.84|3176.84|3181.34|3179.34|3181.34|3179.34|3178.84|3176.84|227
1600998000000|2020-09-25 01:40:00|3182.34|3180.34|3179.84|3177.84|3182.34|3180.34|3179.34|3177.34|172
1600998300000|2020-09-25 01:45:00|3180.34|3178.34|3180.34|3178.34|3182.34|3180.34|3179.34|3177.34|85
1600998600000|2020-09-25 01:50:00|3180.84|3178.84|3181.34|3179.34|3181.34|3179.34|3178.84|3176.84|42
1600998900000|2020-09-25 01:55:00|3180.84|3178.84|3178.84|3176.84|3181.34|3179.34|3178.34|3176.34|57
1600999200000|2020-09-25 02:00:00|3179.34|3177.34|3179.34|3177.34|3180.34|3178.34|3177.84|3175.84|106
1600999500000|2020-09-25 02:05:00|3178.84|3176.84|3179.34|3177.34|3180.34|3178.34|3178.34|3176.34|237
1600999800000|2020-09-25 02:10:00|3178.84|3176.84|3180.34|3178.34|3180.34|3178.34|3178.34|3176.34|272
1601000100000|2020-09-25 02:15:00|3179.34|3177.34|3182.34|3180.34|3182.34|3180.34|3179.34|3177.34|385
1601000400000|2020-09-25 02:20:00|3182.84|3180.84|3182.34|3180.34|3183.34|3181.34|3181.84|3179.84|351
1601000700000|2020-09-25 02:25:00|3181.34|3179.34|3179.34|3177.34|3182.34|3180.34|3178.84|3176.84|269
1601001000000|2020-09-25 02:30:00|3178.84|3176.84|3177.34|3175.34|3179.34|3177.34|3177.34|3175.34|86
1601001300000|2020-09-25 02:35:00|3177.84|3175.84|3175.34|3173.34|3177.84|3175.84|3174.84|3172.84|247
1601001600000|2020-09-25 02:40:00|3175.84|3173.84|3176.34|3174.34|3177.34|3175.34|3175.34|3173.34|113
1601001900000|2020-09-25 02:45:00|3177.34|3175.34|3178.34|3176.34|3179.34|3177.34|3176.84|3174.84|58
1601002200000|2020-09-25 02:50:00|3177.84|3175.84|3177.84|3175.84|3179.34|3177.34|3177.34|3175.34|86
1601002500000|2020-09-25 02:55:00|3177.34|3175.34|3176.84|3174.84|3178.34|3176.34|3176.84|3174.84|25
1601002800000|2020-09-25 03:00:00|3177.34|3175.34|3178.34|3176.34|3178.34|3176.34|3176.84|3174.84|17
1601003100000|2020-09-25 03:05:00|3178.84|3176.84|3180.34|3178.34|3181.34|3179.34|3178.34|3176.34|57
1601003400000|2020-09-25 03:10:00|3180.84|3178.84|3179.34|3177.34|3181.34|3179.34|3178.84|3176.84|27
1601003700000|2020-09-25 03:15:00|3179.84|3177.84|3180.34|3178.34|3181.34|3179.34|3179.34|3177.34|45
1601004000000|2020-09-25 03:20:00|3181.34|3179.34|3180.34|3178.34|3182.34|3180.34|3180.34|3178.34|26
1601004300000|2020-09-25 03:25:00|3179.84|3177.84|3178.34|3176.34|3179.84|3177.84|3178.34|3176.34|160
1601004600000|2020-09-25 03:30:00|3178.84|3176.84|3178.34|3176.34|3179.34|3177.34|3177.34|3175.34|86
1601004900000|2020-09-25 03:35:00|3177.34|3175.34|3175.34|3173.34|3178.34|3176.34|3174.34|3172.34|328
1601005200000|2020-09-25 03:40:00|3174.84|3172.84|3174.34|3172.34|3174.84|3172.84|3173.34|3171.34|160
1601005500000|2020-09-25 03:45:00|3173.84|3171.84|3173.34|3171.34|3174.34|3172.34|3172.34|3170.34|91
1601005800000|2020-09-25 03:50:00|3172.34|3170.34|3170.34|3168.34|3173.34|3171.34|3169.34|3167.34|266
1601006100000|2020-09-25 03:55:00|3169.84|3167.84|3171.34|3169.34|3171.84|3169.84|3169.34|3167.34|304
1601006400000|2020-09-25 04:00:00|3171.84|3169.84|3172.34|3170.34|3173.34|3171.34|3170.34|3168.34|205
1601006700000|2020-09-25 04:05:00|3172.84|3170.84|3172.34|3170.34|3173.34|3171.34|3171.34|3169.34|146
1601007000000|2020-09-25 04:10:00|3171.34|3169.34|3172.34|3170.34|3172.34|3170.34|3171.34|3169.34|21
1601007300000|2020-09-25 04:15:00|3172.84|3170.84|3171.34|3169.34|3173.34|3171.34|3171.34|3169.34|78
1601007600000|2020-09-25 04:20:00|3171.84|3169.84|3171.34|3169.34|3172.34|3170.34|3171.34|3169.34|133
1601007900000|2020-09-25 04:25:00|3171.84|3169.84|3171.34|3169.34|3172.34|3170.34|3171.34|3169.34|104
1601008200000|2020-09-25 04:30:00|3171.84|3169.84|3173.34|3171.34|3174.34|3172.34|3171.84|3169.84|159
1601008500000|2020-09-25 04:35:00|3172.84|3170.84|3172.34|3170.34|3173.34|3171.34|3172.34|3170.34|153
1601008800000|2020-09-25 04:40:00|3173.34|3171.34|3173.34|3171.34|3174.34|3172.34|3172.34|3170.34|76
1601009100000|2020-09-25 04:45:00|3172.84|3170.84|3174.34|3172.34|3174.34|3172.34|3172.84|3170.84|9
1601009400000|2020-09-25 04:50:00|3175.34|3173.34|3176.34|3174.34|3176.34|3174.34|3174.34|3172.34|178
1601009700000|2020-09-25 04:55:00|3175.34|3173.34|3176.34|3174.34|3176.34|3174.34|3175.34|3173.34|55
1601010000000|2020-09-25 05:00:00|3175.34|3173.34|3176.34|3174.34|3177.34|3175.34|3175.34|3173.34|191
1601010300000|2020-09-25 05:05:00|3175.84|3173.84|3174.34|3172.34|3176.34|3174.34|3173.84|3171.84|145
1601010600000|2020-09-25 05:10:00|3173.34|3171.34|3173.34|3171.34|3175.34|3173.34|3173.34|3171.34|279
1601010900000|2020-09-25 05:15:00|3174.34|3172.34|3174.34|3172.34|3174.34|3172.34|3173.34|3171.34|90
1601011200000|2020-09-25 05:20:00|3175.34|3173.34|3174.84|3172.84|3175.34|3173.34|3174.84|3172.84|37
1601011500000|2020-09-25 05:25:00|3174.34|3172.34|3171.34|3169.34|3174.34|3172.34|3170.34|3168.34|532
1601011800000|2020-09-25 05:30:00|3170.34|3168.34|3173.34|3171.34|3174.34|3172.34|3170.34|3168.34|403
1601012100000|2020-09-25 05:35:00|3173.84|3171.84|3175.34|3173.34|3175.34|3173.34|3173.34|3171.34|121
1601012400000|2020-09-25 05:40:00|3174.84|3172.84|3175.34|3173.34|3176.34|3174.34|3174.34|3172.34|145
1601012700000|2020-09-25 05:45:00|3174.34|3172.34|3172.34|3170.34|3174.34|3172.34|3171.34|3169.34|225
1601013000000|2020-09-25 05:50:00|3171.34|3169.34|3173.34|3171.34|3173.34|3171.34|3171.34|3169.34|112
1601013300000|2020-09-25 05:55:00|3172.84|3170.84|3171.34|3169.34|3173.34|3171.34|3170.34|3168.34|1255
1601013600000|2020-09-25 06:00:00|3171.09|3169.59|3166.09|3164.59|3172.09|3170.59|3165.59|3164.09|2648
1601013900000|2020-09-25 06:05:00|3165.09|3163.59|3166.09|3164.59|3167.09|3165.59|3163.09|3161.59|2508
1601014200000|2020-09-25 06:10:00|3165.09|3163.59|3163.09|3161.59|3166.09|3164.59|3163.09|3161.59|1453
1601014500000|2020-09-25 06:15:00|3162.09|3160.59|3160.09|3158.59|3162.09|3160.59|3159.09|3157.59|2243
1601014800000|2020-09-25 06:20:00|3161.09|3159.59|3163.09|3161.59|3163.09|3161.59|3160.09|3158.59|1732
1601015100000|2020-09-25 06:25:00|3164.09|3162.59|3162.09|3160.59|3164.09|3162.59|3160.59|3159.09|2311
1601015400000|2020-09-25 06:30:00|3161.09|3159.59|3162.09|3160.59|3164.09|3162.59|3161.09|3159.59|1436
1601015700000|2020-09-25 06:35:00|3161.09|3159.59|3163.09|3161.59|3163.09|3161.59|3161.09|3159.59|1500
1601016000000|2020-09-25 06:40:00|3162.09|3160.59|3161.09|3159.59|3163.09|3161.59|3160.09|3158.59|1338
1601016300000|2020-09-25 06:45:00|3162.09|3160.59|3162.09|3160.59|3163.09|3161.59|3161.09|3159.59|2612
1601016600000|2020-09-25 06:50:00|3163.09|3161.59|3160.09|3158.59|3164.09|3162.59|3160.09|3158.59|1659
1601016900000|2020-09-25 06:55:00|3159.09|3157.59|3162.09|3160.59|3163.09|3161.59|3158.09|3156.59|2793
1601017200000|2020-09-25 07:00:00|3161.09|3159.59|3147.09|3145.59|3161.09|3159.59|3147.09|3145.59|23826
1601017500000|2020-09-25 07:05:00|3146.09|3144.59|3151.09|3149.59|3153.09|3151.59|3144.09|3142.59|14922
1601017800000|2020-09-25 07:10:00|3152.09|3150.59|3158.09|3156.59|3160.09|3158.59|3148.09|3146.59|8353
1601018100000|2020-09-25 07:15:00|3157.09|3155.59|3153.09|3151.59|3158.09|3156.59|3152.09|3150.59|8616
1601018400000|2020-09-25 07:20:00|3152.09|3150.59|3151.09|3149.59|3155.09|3153.59|3144.09|3142.59|7533
1601018700000|2020-09-25 07:25:00|3150.09|3148.59|3154.09|3152.59|3154.09|3152.59|3148.09|3146.59|5782
1601019000000|2020-09-25 07:30:00|3153.09|3151.59|3154.09|3152.59|3158.09|3156.59|3150.09|3148.59|5349
1601019300000|2020-09-25 07:35:00|3153.09|3151.59|3157.09|3155.59|3158.09|3156.59|3153.09|3151.59|3535
1601019600000|2020-09-25 07:40:00|3158.08|3156.58|3157.08|3155.58|3160.08|3158.58|3154.08|3152.58|5330
1601019900000|2020-09-25 07:45:00|3156.08|3154.58|3152.08|3150.58|3156.08|3154.58|3151.08|3149.58|5344
1601020200000|2020-09-25 07:50:00|3151.08|3149.58|3148.08|3146.58|3154.08|3152.58|3146.08|3144.58|4752
1601020500000|2020-09-25 07:55:00|3147.08|3145.58|3148.08|3146.58|3151.08|3149.58|3146.08|3144.58|4539
1601020800000|2020-09-25 08:00:00|3149.08|3147.58|3149.08|3147.58|3152.08|3150.58|3148.08|3146.58|4380
1601021100000|2020-09-25 08:05:00|3150.08|3148.58|3141.08|3139.58|3150.08|3148.58|3138.08|3136.58|10053
1601021400000|2020-09-25 08:10:00|3140.08|3138.58|3140.08|3138.58|3142.08|3140.58|3136.08|3134.58|7628
1601021700000|2020-09-25 08:15:00|3139.08|3137.58|3142.08|3140.58|3142.08|3140.58|3137.08|3135.58|4394
1601022000000|2020-09-25 08:20:00|3141.08|3139.58|3140.08|3138.58|3141.08|3139.58|3138.08|3136.58|4838
1601022300000|2020-09-25 08:25:00|3139.08|3137.58|3142.08|3140.58|3144.08|3142.58|3139.08|3137.58|6559
1601022600000|2020-09-25 08:30:00|3141.08|3139.58|3142.08|3140.58|3143.08|3141.58|3140.08|3138.58|6442
1601022900000|2020-09-25 08:35:00|3141.08|3139.58|3143.08|3141.58|3143.08|3141.58|3141.08|3139.58|4685
1601023200000|2020-09-25 08:40:00|3144.08|3142.58|3143.08|3141.58|3146.08|3144.58|3142.08|3140.58|3589
1601023500000|2020-09-25 08:45:00|3143.58|3142.08|3145.08|3143.58|3145.08|3143.58|3142.08|3140.58|8503
1601023800000|2020-09-25 08:50:00|3146.08|3144.58|3146.08|3144.58|3146.08|3144.58|3144.08|3142.58|8868
1601024100000|2020-09-25 08:55:00|3147.08|3145.58|3147.08|3145.58|3147.08|3145.58|3145.08|3143.58|6558
1601024400000|2020-09-25 09:00:00|3148.08|3146.58|3148.08|3146.58|3151.08|3149.58|3147.08|3145.58|4794
1601024700000|2020-09-25 09:05:00|3149.08|3147.58|3147.08|3145.58|3149.08|3147.58|3146.08|3144.58|4634
1601025000000|2020-09-25 09:10:00|3148.08|3146.58|3146.08|3144.58|3149.08|3147.58|3144.08|3142.58|6404
1601025300000|2020-09-25 09:15:00|3145.08|3143.58|3144.08|3142.58|3145.08|3143.58|3142.08|3140.58|6262
1601025600000|2020-09-25 09:20:00|3145.08|3143.58|3139.08|3137.58|3145.08|3143.58|3139.08|3137.58|6073
1601025900000|2020-09-25 09:25:00|3140.08|3138.58|3139.08|3137.58|3143.08|3141.58|3139.08|3137.58|12370
1601026200000|2020-09-25 09:30:00|3138.08|3136.58|3135.08|3133.58|3138.08|3136.58|3134.08|3132.58|6637
1601026500000|2020-09-25 09:35:00|3134.08|3132.58|3132.08|3130.58|3134.08|3132.58|3132.08|3130.58|8216
1601026800000|2020-09-25 09:40:00|3131.08|3129.58|3123.08|3121.58|3132.08|3130.58|3122.08|3120.58|15162
1601027100000|2020-09-25 09:45:00|3121.08|3119.58|3125.08|3123.58|3126.08|3124.58|3117.08|3115.58|18229
1601027400000|2020-09-25 09:50:00|3124.08|3122.58|3127.08|3125.58|3127.08|3125.58|3121.08|3119.58|17890
1601027700000|2020-09-25 09:55:00|3128.08|3126.58|3131.08|3129.58|3132.08|3130.58|3126.08|3124.58|18120
1601028000000|2020-09-25 10:00:00|3130.08|3128.58|3128.08|3126.58|3131.08|3129.58|3127.08|3125.58|7790
1601028300000|2020-09-25 10:05:00|3127.08|3125.58|3127.08|3125.58|3132.08|3130.58|3127.08|3125.58|10947
1601028600000|2020-09-25 10:10:00|3126.08|3124.58|3121.08|3119.58|3127.08|3125.58|3120.08|3118.58|6750
1601028900000|2020-09-25 10:15:00|3120.08|3118.58|3118.08|3116.58|3121.08|3119.58|3116.08|3114.58|7858
1601029200000|2020-09-25 10:20:00|3117.08|3115.58|3110.08|3108.58|3117.08|3115.58|3109.08|3107.58|11473
1601029500000|2020-09-25 10:25:00|3109.08|3107.58|3107.08|3105.58|3111.08|3109.58|3107.08|3105.58|8338
1601029800000|2020-09-25 10:30:00|3108.08|3106.58|3113.08|3111.58|3113.58|3112.08|3108.08|3106.58|12388
1601030100000|2020-09-25 10:35:00|3113.58|3112.08|3110.08|3108.58|3114.08|3112.58|3108.08|3106.58|6923
1601030400000|2020-09-25 10:40:00|3109.08|3107.58|3105.08|3103.58|3109.08|3107.58|3104.08|3102.58|5768
1601030700000|2020-09-25 10:45:00|3104.08|3102.58|3100.08|3098.58|3105.08|3103.58|3099.08|3097.58|11710
1601031000000|2020-09-25 10:50:00|3101.08|3099.58|3099.08|3097.58|3103.08|3101.58|3098.08|3096.58|8181
1601031300000|2020-09-25 10:55:00|3100.08|3098.58|3101.08|3099.58|3102.08|3100.58|3099.08|3097.58|6994
1601031600000|2020-09-25 11:00:00|3102.08|3100.58|3101.08|3099.58|3105.08|3103.58|3100.08|3098.58|10424
1601031900000|2020-09-25 11:05:00|3100.08|3098.58|3108.08|3106.58|3108.08|3106.58|3098.08|3096.58|20886
1601032200000|2020-09-25 11:10:00|3109.08|3107.58|3110.08|3108.58|3111.08|3109.58|3109.08|3107.58|7297
1601032500000|2020-09-25 11:15:00|3111.08|3109.58|3108.08|3106.58|3112.08|3110.58|3107.08|3105.58|8901
1601032800000|2020-09-25 11:20:00|3107.08|3105.58|3109.08|3107.58|3112.08|3110.58|3106.08|3104.58|8253
1601033100000|2020-09-25 11:25:00|3110.08|3108.58|3105.08|3103.58|3110.08|3108.58|3105.08|3103.58|6559
1601033400000|2020-09-25 11:30:00|3106.08|3104.58|3109.08|3107.58|3110.08|3108.58|3104.08|3102.58|4910
1601033700000|2020-09-25 11:35:00|3109.58|3108.08|3110.08|3108.58|3111.08|3109.58|3107.08|3105.58|3676
1601034000000|2020-09-25 11:40:00|3110.01|3108.51|3116.01|3114.51|3117.01|3115.51|3109.01|3107.51|8411
1601034300000|2020-09-25 11:45:00|3115.01|3113.51|3115.01|3113.51|3117.01|3115.51|3114.01|3112.51|7950
1601034600000|2020-09-25 11:50:00|3117.01|3115.51|3120.01|3118.51|3121.01|3119.51|3117.01|3115.51|7117
1601034900000|2020-09-25 11:55:00|3121.01|3119.51|3119.01|3117.51|3121.01|3119.51|3118.01|3116.51|2501
1601035200000|2020-09-25 12:00:00|3118.01|3116.51|3119.01|3117.51|3122.01|3120.51|3118.01|3116.51|7248
1601035500000|2020-09-25 12:05:00|3120.01|3118.51|3120.01|3118.51|3121.01|3119.51|3119.01|3117.51|4921
1601035800000|2020-09-25 12:10:00|3119.01|3117.51|3116.01|3114.51|3120.01|3118.51|3115.01|3113.51|4496
1601036100000|2020-09-25 12:15:00|3115.01|3113.51|3116.01|3114.51|3118.01|3116.51|3115.01|3113.51|7304
1601036400000|2020-09-25 12:20:00|3115.01|3113.51|3115.01|3113.51|3118.01|3116.51|3114.01|3112.51|3426
1601036700000|2020-09-25 12:25:00|3116.01|3114.51|3119.01|3117.51|3119.01|3117.51|3114.01|3112.51|4336
1601037000000|2020-09-25 12:30:00|3118.01|3116.51|3115.01|3113.51|3119.01|3117.51|3114.01|3112.51|5926
1601037300000|2020-09-25 12:35:00|3116.01|3114.51|3117.01|3115.51|3119.01|3117.51|3116.01|3114.51|7397
1601037600000|2020-09-25 12:40:00|3118.01|3116.51|3119.01|3117.51|3120.01|3118.51|3115.01|3113.51|3073
1601037900000|2020-09-25 12:45:00|3120.01|3118.51|3121.01|3119.51|3122.01|3120.51|3119.01|3117.51|4260
1601038200000|2020-09-25 12:50:00|3122.01|3120.51|3120.01|3118.51|3123.01|3121.51|3120.01|3118.51|2767
1601038500000|2020-09-25 12:55:00|3121.01|3119.51|3122.01|3120.51|3124.01|3122.51|3119.01|3117.51|4406
1601038800000|2020-09-25 13:00:00|3121.01|3119.51|3122.01|3120.51|3123.01|3121.51|3120.01|3118.51|4256
1601039100000|2020-09-25 13:05:00|3123.01|3121.51|3123.01|3121.51|3124.01|3122.51|3122.01|3120.51|3110
1601039400000|2020-09-25 13:10:00|3124.01|3122.51|3123.01|3121.51|3125.01|3123.51|3122.01|3120.51|4719
1601039700000|2020-09-25 13:15:00|3124.01|3122.51|3121.01|3119.51|3124.01|3122.51|3120.01|3118.51|8130
1601040000000|2020-09-25 13:20:00|3122.01|3120.51|3116.01|3114.51|3122.01|3120.51|3116.01|3114.51|4246
1601040300000|2020-09-25 13:25:00|3117.01|3115.51|3115.01|3113.51|3117.01|3115.51|3115.01|3113.51|3308
1601040600000|2020-09-25 13:30:00|3116.01|3114.51|3116.01|3114.51|3119.01|3117.51|3114.01|3112.51|10173
1601040900000|2020-09-25 13:35:00|3115.01|3113.51|3116.01|3114.51|3120.01|3118.51|3113.01|3111.51|6639
1601041200000|2020-09-25 13:40:00|3117.01|3115.51|3123.01|3121.51|3125.01|3123.51|3117.01|3115.51|7248
1601041500000|2020-09-25 13:45:00|3122.01|3120.51|3117.01|3115.51|3125.01|3123.51|3115.01|3113.51|13300
1601041800000|2020-09-25 13:50:00|3118.01|3116.51|3122.01|3120.51|3124.01|3122.51|3113.01|3111.51|9280
1601042100000|2020-09-25 13:55:00|3123.01|3121.51|3124.01|3122.51|3125.01|3123.51|3118.01|3116.51|6482
1601042400000|2020-09-25 14:00:00|3123.01|3121.51|3125.01|3123.51|3126.01|3124.51|3122.01|3120.51|4445
1601042700000|2020-09-25 14:05:00|3126.01|3124.51|3120.01|3118.51|3126.01|3124.51|3118.01|3116.51|6644
1601043000000|2020-09-25 14:10:00|3119.68|3118.18|3111.68|3110.18|3120.68|3119.18|3109.68|3108.18|8733
1601043300000|2020-09-25 14:15:00|3110.68|3109.18|3115.68|3114.18|3117.68|3116.18|3110.68|3109.18|17580
1601043600000|2020-09-25 14:20:00|3116.68|3115.18|3123.68|3122.18|3125.68|3124.18|3114.68|3113.18|8982
1601043900000|2020-09-25 14:25:00|3124.68|3123.18|3133.68|3132.18|3133.68|3132.18|3123.68|3122.18|13447
1601044200000|2020-09-25 14:30:00|3132.68|3131.18|3126.68|3125.18|3133.68|3132.18|3125.68|3124.18|7135
1601044500000|2020-09-25 14:35:00|3125.68|3124.18|3132.68|3131.18|3132.68|3131.18|3125.68|3124.18|8109
1601044800000|2020-09-25 14:40:00|3133.68|3132.18|3131.68|3130.18|3135.68|3134.18|3126.68|3125.18|9566
1601045100000|2020-09-25 14:45:00|3132.68|3131.18|3126.68|3125.18|3134.68|3133.18|3125.68|3124.18|15729
1601045400000|2020-09-25 14:50:00|3125.68|3124.18|3131.68|3130.18|3132.68|3131.18|3124.68|3123.18|15586
1601045700000|2020-09-25 14:55:00|3130.68|3129.18|3131.68|3130.18|3131.68|3130.18|3126.68|3125.18|9408
1601046000000|2020-09-25 15:00:00|3130.68|3129.18|3123.68|3122.18|3132.68|3131.18|3123.68|3122.18|14621
1601046300000|2020-09-25 15:05:00|3122.68|3121.18|3124.68|3123.18|3127.68|3126.18|3122.68|3121.18|14487
1601046600000|2020-09-25 15:10:00|3123.68|3122.18|3126.68|3125.18|3129.68|3128.18|3123.68|3122.18|5900
1601046900000|2020-09-25 15:15:00|3125.68|3124.18|3132.68|3131.18|3132.68|3131.18|3125.68|3124.18|9500
1601047200000|2020-09-25 15:20:00|3133.68|3132.18|3133.68|3132.18|3134.68|3133.18|3131.68|3130.18|10187
1601047500000|2020-09-25 15:25:00|3134.68|3133.18|3129.68|3128.18|3135.68|3134.18|3129.68|3128.18|28861
1601047800000|2020-09-25 15:30:00|3130.68|3129.18|3137.68|3136.18|3137.68|3136.18|3126.68|3125.18|48585
1601048100000|2020-09-25 15:35:00|3136.68|3135.18|3135.68|3134.18|3138.68|3137.18|3134.68|3133.18|28862
1601048400000|2020-09-25 15:40:00|3136.68|3135.18|3133.68|3132.18|3139.68|3138.18|3132.68|3131.18|14353
1601048700000|2020-09-25 15:45:00|3134.68|3133.18|3129.68|3128.18|3134.68|3133.18|3128.68|3127.18|9576
1601049000000|2020-09-25 15:50:00|3129.18|3127.68|3129.68|3128.18|3130.68|3129.18|3128.68|3127.18|9116
1601049300000|2020-09-25 15:55:00|3128.68|3127.18|3127.68|3126.18|3130.68|3129.18|3127.68|3126.18|3734
1601049600000|2020-09-25 16:00:00|3128.68|3127.18|3132.68|3131.18|3132.68|3131.18|3127.68|3126.18|8178
1601049900000|2020-09-25 16:05:00|3132.18|3130.68|3135.68|3134.18|3135.68|3134.18|3131.68|3130.18|1696
1601050200000|2020-09-25 16:10:00|3134.68|3133.18|3134.68|3133.18|3135.68|3134.18|3133.68|3132.18|1277
1601050500000|2020-09-25 16:15:00|3133.68|3132.18|3131.68|3130.18|3134.68|3133.18|3130.68|3129.18|3313
1601050800000|2020-09-25 16:20:00|3132.68|3131.18|3133.68|3132.18|3133.68|3132.18|3131.68|3130.18|2592
1601051100000|2020-09-25 16:25:00|3133.18|3131.68|3133.68|3132.18|3134.68|3133.18|3131.68|3130.18|2357
1601051400000|2020-09-25 16:30:00|3134.18|3132.68|3134.68|3133.18|3134.68|3133.18|3132.68|3131.18|2394
1601051700000|2020-09-25 16:35:00|3133.68|3132.18|3134.68|3133.18|3134.68|3133.18|3132.68|3131.18|1997
1601052000000|2020-09-25 16:40:00|3135.68|3134.18|3135.68|3134.18|3135.68|3134.18|3134.18|3132.68|1012
1601052300000|2020-09-25 16:45:00|3136.68|3135.18|3134.68|3133.18|3136.68|3135.18|3134.68|3133.18|2118
1601052600000|2020-09-25 16:50:00|3135.68|3134.18|3138.68|3137.18|3138.68|3137.18|3135.68|3134.18|1384
1601052900000|2020-09-25 16:55:00|3138.18|3136.68|3139.68|3138.18|3139.68|3138.18|3137.68|3136.18|2594
1601053200000|2020-09-25 17:00:00|3138.68|3137.18|3140.68|3139.18|3141.68|3140.18|3137.68|3136.18|2374
1601053500000|2020-09-25 17:05:00|3139.68|3138.18|3140.68|3139.18|3141.68|3140.18|3139.68|3138.18|825
1601053800000|2020-09-25 17:10:00|3141.68|3140.18|3141.68|3140.18|3141.68|3140.18|3140.68|3139.18|551
1601054100000|2020-09-25 17:15:00|3142.68|3141.18|3139.68|3138.18|3142.68|3141.18|3139.68|3138.18|861
1601054400000|2020-09-25 17:20:00|3140.68|3139.18|3141.68|3140.18|3142.68|3141.18|3140.68|3139.18|1013
1601054700000|2020-09-25 17:25:00|3141.18|3139.68|3142.68|3141.18|3142.68|3141.18|3140.68|3139.18|1198
1601055000000|2020-09-25 17:30:00|3143.68|3142.18|3144.68|3143.18|3145.68|3144.18|3142.68|3141.18|2142
1601055300000|2020-09-25 17:35:00|3145.68|3144.18|3144.68|3143.18|3145.68|3144.18|3144.68|3143.18|1123
1601055600000|2020-09-25 17:40:00|3145.68|3144.18|3147.68|3146.18|3147.68|3146.18|3145.68|3144.18|1930
1601055900000|2020-09-25 17:45:00|3148.68|3147.18|3147.68|3146.18|3148.68|3147.18|3146.68|3145.18|1178
1601056200000|2020-09-25 17:50:00|3148.68|3147.18|3147.68|3146.18|3148.68|3147.18|3147.68|3146.18|1492
1601056500000|2020-09-25 17:55:00|3148.68|3147.18|3148.68|3147.18|3148.68|3147.18|3147.68|3146.18|1175
1601056800000|2020-09-25 18:00:00|3147.68|3146.18|3149.68|3148.18|3149.68|3148.18|3147.68|3146.18|837
1601057100000|2020-09-25 18:05:00|3148.68|3147.18|3149.68|3148.18|3149.68|3148.18|3147.68|3146.18|788
1601057400000|2020-09-25 18:10:00|3148.68|3147.18|3150.68|3149.18|3150.68|3149.18|3148.68|3147.18|1722
1601057700000|2020-09-25 18:15:00|3151.68|3150.18|3153.68|3152.18|3154.68|3153.18|3150.68|3149.18|2169
1601058000000|2020-09-25 18:20:00|3153.18|3151.68|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|1007
1601058300000|2020-09-25 18:25:00|3154.68|3153.18|3154.68|3153.18|3154.68|3153.18|3153.68|3152.18|637
1601058600000|2020-09-25 18:30:00|3153.68|3152.18|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|851
1601058900000|2020-09-25 18:35:00|3154.68|3153.18|3154.68|3153.18|3154.68|3153.18|3153.68|3152.18|517
1601059200000|2020-09-25 18:40:00|3154.18|3152.68|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|1581
1601059500000|2020-09-25 18:45:00|3154.68|3153.18|3153.68|3152.18|3154.68|3153.18|3153.68|3152.18|1018
1601059800000|2020-09-25 18:50:00|3154.18|3152.68|3156.68|3155.18|3156.68|3155.18|3153.68|3152.18|657
1601060100000|2020-09-25 18:55:00|3155.68|3154.18|3156.68|3155.18|3157.68|3156.18|3155.68|3154.18|813
1601060400000|2020-09-25 19:00:00|3157.68|3156.18|3159.68|3158.18|3159.68|3158.18|3156.68|3155.18|886
1601060700000|2020-09-25 19:05:00|3160.68|3159.18|3162.68|3161.18|3162.68|3161.18|3159.68|3158.18|1197
1601061000000|2020-09-25 19:10:00|3163.68|3162.18|3161.68|3160.18|3164.68|3163.18|3161.68|3160.18|2981
1601061300000|2020-09-25 19:15:00|3162.68|3161.18|3165.68|3164.18|3165.68|3164.18|3161.68|3160.18|1222
1601061600000|2020-09-25 19:20:00|3166.68|3165.18|3163.68|3162.18|3166.68|3165.18|3163.68|3162.18|2441
1601061900000|2020-09-25 19:25:00|3164.18|3162.68|3164.18|3162.68|3164.68|3163.18|3163.68|3162.18|1575
1601062200000|2020-09-25 19:30:00|3164.68|3163.18|3159.68|3158.18|3164.68|3163.18|3159.68|3158.18|2752
1601062500000|2020-09-25 19:35:00|3158.68|3157.18|3158.68|3157.18|3160.68|3159.18|3157.68|3156.18|1830
1601062800000|2020-09-25 19:40:00|3157.68|3156.18|3160.68|3159.18|3160.68|3159.18|3157.68|3156.18|1295
1601063100000|2020-09-25 19:45:00|3159.68|3158.18|3163.68|3162.18|3163.68|3162.18|3158.68|3157.18|4282
1601063400000|2020-09-25 19:50:00|3162.68|3161.18|3163.68|3162.18|3163.68|3162.18|3160.18|3158.68|6816
1601063700000|2020-09-25 19:55:00|3162.68|3161.18|3164.68|3163.18|3167.68|3166.18|3162.68|3161.18|7536
1601064000000|2020-09-25 20:00:00|3165.93|3162.93|3164.53|3161.53|3165.93|3162.93|3161.83|3158.83|1067
1601064300000|2020-09-25 20:05:00|3164.23|3161.23|3165.73|3162.73|3167.83|3164.83|3164.23|3161.23|0
1601064600000|2020-09-25 20:10:00|3165.43|3162.43|3165.83|3162.83|3167.43|3164.43|3164.53|3161.53|0
1601064900000|2020-09-25 20:15:00|3165.63|3162.63|3166.53|3163.53|3166.53|3163.53|3165.33|3162.33|0
1601065200000|2020-09-25 20:20:00|3166.43|3163.43|3166.53|3163.53|3166.83|3163.83|3166.43|3163.43|0
1601065500000|2020-09-25 20:25:00|3166.43|3163.43|3166.53|3163.53|3166.63|3163.63|3166.43|3163.43|0
1601065800000|2020-09-25 20:30:00|3166.83|3163.83|3167.03|3164.03|3167.53|3164.53|3166.33|3163.33|0
1601066100000|2020-09-25 20:35:00|3167.23|3164.23|3167.23|3164.23|3168.03|3165.03|3166.33|3163.33|0
1601066400000|2020-09-25 20:40:00|3167.53|3164.53|3165.13|3162.13|3167.53|3164.53|3164.63|3161.63|0
1601066700000|2020-09-25 20:45:00|3165.33|3162.33|3165.13|3162.13|3165.63|3162.63|3164.43|3161.43|0
1601067000000|2020-09-25 20:50:00|3164.83|3161.83|3165.63|3162.63|3166.33|3163.33|3164.83|3161.83|0
1601067300000|2020-09-25 20:55:00|3165.33|3162.33|3162.93|3159.93|3165.33|3162.33|3162.73|3159.73|0
1601244000000|2020-09-27 22:00:00|3173.43|3170.43|3172.23|3169.23|3173.63|3170.63|3171.23|3168.23|0
1601244300000|2020-09-27 22:05:00|3172.03|3169.03|3173.43|3170.43|3173.43|3170.43|3172.03|3169.03|0
1601244600000|2020-09-27 22:10:00|3173.53|3170.53|3173.93|3170.93|3174.43|3171.43|3173.23|3170.23|0
1601244900000|2020-09-27 22:15:00|3174.13|3171.13|3173.93|3170.93|3174.43|3171.43|3173.63|3170.63|0
1601245200000|2020-09-27 22:20:00|3173.63|3170.63|3174.13|3171.13|3174.43|3171.43|3173.63|3170.63|0
1601245500000|2020-09-27 22:25:00|3174.03|3171.03|3173.93|3170.93|3174.43|3171.43|3172.93|3169.93|0
1601245800000|2020-09-27 22:30:00|3174.03|3171.03|3173.63|3170.63|3174.53|3171.53|3172.93|3169.93|0
1601246100000|2020-09-27 22:35:00|3173.53|3170.53|3173.43|3170.43|3173.53|3170.53|3172.43|3169.43|0
1601246400000|2020-09-27 22:40:00|3173.23|3170.23|3174.83|3171.83|3175.13|3172.13|3172.93|3169.93|0
1601246700000|2020-09-27 22:45:00|3175.13|3172.13|3175.13|3172.13|3175.33|3172.33|3174.63|3171.63|0
1601247000000|2020-09-27 22:50:00|3175.23|3172.23|3175.33|3172.33|3175.63|3172.63|3174.73|3171.73|0
1601247300000|2020-09-27 22:55:00|3175.13|3172.13|3174.43|3171.43|3175.33|3172.33|3174.43|3171.43|0
1601247600000|2020-09-27 23:00:00|3174.63|3171.63|3174.13|3171.13|3175.13|3172.13|3173.93|3170.93|0
1601247900000|2020-09-27 23:05:00|3174.03|3171.03|3174.13|3171.13|3174.53|3171.53|3173.63|3170.63|0
1601248200000|2020-09-27 23:10:00|3173.93|3170.93|3173.43|3170.43|3173.93|3170.93|3173.23|3170.23|0
1601248500000|2020-09-27 23:15:00|3173.23|3170.23|3173.43|3170.43|3174.13|3171.13|3173.23|3170.23|0
1601248800000|2020-09-27 23:20:00|3173.23|3170.23|3172.93|3169.93|3173.43|3170.43|3171.73|3168.73|0
1601249100000|2020-09-27 23:25:00|3172.73|3169.73|3172.93|3169.93|3173.63|3170.63|3172.43|3169.43|0
1601249400000|2020-09-27 23:30:00|3172.73|3169.73|3172.93|3169.93|3173.23|3170.23|3172.03|3169.03|0
1601249700000|2020-09-27 23:35:00|3173.03|3170.03|3174.13|3171.13|3174.63|3171.63|3172.43|3169.43|0
1601250000000|2020-09-27 23:40:00|3174.23|3171.23|3173.63|3170.63|3174.83|3171.83|3173.43|3170.43|0
1601250300000|2020-09-27 23:45:00|3173.53|3170.53|3174.13|3171.13|3174.13|3171.13|3173.23|3170.23|0
1601250600000|2020-09-27 23:50:00|3174.43|3171.43|3173.93|3170.93|3174.63|3171.63|3173.93|3170.93|0
1601250900000|2020-09-27 23:55:00|3174.13|3171.13|3172.73|3169.73|3174.43|3171.43|3172.43|3169.43|0
1601251200000|2020-09-28 00:00:00|3172.63|3169.63|3172.43|3169.43|3173.93|3170.93|3172.43|3169.43|0
1601251500000|2020-09-28 00:05:00|3172.73|3169.73|3172.03|3169.03|3172.83|3169.83|3171.73|3168.73|0
1601251800000|2020-09-28 00:10:00|3172.13|3169.13|3167.83|3164.83|3173.43|3170.43|3167.63|3164.63|0
1601252100000|2020-09-28 00:15:00|3168.03|3165.03|3168.93|3166.93|3169.93|3167.93|3166.93|3164.63|1379
1601252400000|2020-09-28 00:20:00|3167.93|3165.93|3168.93|3166.93|3169.93|3167.93|3167.93|3165.93|491
1601252700000|2020-09-28 00:25:00|3167.93|3165.93|3168.93|3166.93|3169.43|3167.43|3167.93|3165.93|430
1601253000000|2020-09-28 00:30:00|3167.93|3165.93|3167.93|3165.93|3167.93|3165.93|3167.93|3165.93|489
1601253300000|2020-09-28 00:35:00|3167.43|3165.43|3168.93|3166.93|3168.93|3166.93|3166.93|3164.93|381
1601253600000|2020-09-28 00:40:00|3168.43|3166.43|3170.93|3168.93|3170.93|3168.93|3167.93|3165.93|368
1601253900000|2020-09-28 00:45:00|3169.93|3167.93|3168.93|3166.93|3170.93|3168.93|3168.93|3166.93|114
1601254200000|2020-09-28 00:50:00|3169.93|3167.93|3167.43|3165.43|3169.93|3167.93|3166.93|3164.93|118
1601254500000|2020-09-28 00:55:00|3167.93|3165.93|3164.93|3162.93|3167.93|3165.93|3164.93|3162.93|123
1601254800000|2020-09-28 01:00:00|3165.93|3163.93|3165.93|3163.93|3166.93|3164.93|3164.93|3162.93|98
1601255100000|2020-09-28 01:05:00|3166.93|3164.93|3169.93|3167.93|3169.93|3167.93|3166.93|3164.93|73
1601255400000|2020-09-28 01:10:00|3169.43|3167.43|3168.93|3166.93|3170.43|3168.43|3168.93|3166.93|342
1601255700000|2020-09-28 01:15:00|3169.43|3167.43|3171.93|3169.93|3171.93|3169.93|3169.43|3167.43|239
1601256000000|2020-09-28 01:20:00|3170.93|3168.93|3171.93|3169.93|3171.93|3169.93|3170.93|3168.93|307
1601256300000|2020-09-28 01:25:00|3170.93|3168.93|3171.93|3169.93|3172.93|3170.93|3170.93|3168.93|133
1601256600000|2020-09-28 01:30:00|3172.93|3170.93|3169.43|3167.43|3172.93|3170.93|3168.93|3166.93|287
1601256900000|2020-09-28 01:35:00|3169.93|3167.93|3171.93|3169.93|3172.43|3170.43|3168.93|3166.93|129
1601257200000|2020-09-28 01:40:00|3172.43|3170.43|3172.93|3170.93|3172.93|3170.93|3171.93|3169.93|79
1601257500000|2020-09-28 01:45:00|3173.93|3171.93|3174.93|3172.93|3174.93|3172.93|3173.43|3171.43|204
1601257800000|2020-09-28 01:50:00|3175.93|3173.93|3176.93|3174.93|3177.93|3175.93|3174.93|3172.93|493
1601258100000|2020-09-28 01:55:00|3177.43|3175.43|3178.93|3176.93|3178.93|3176.93|3176.93|3174.93|355
1601258400000|2020-09-28 02:00:00|3177.93|3175.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|100
1601258700000|2020-09-28 02:05:00|3178.93|3176.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|176
1601259000000|2020-09-28 02:10:00|3178.93|3176.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|99
1601259300000|2020-09-28 02:15:00|3178.93|3176.93|3178.93|3176.93|3178.93|3176.93|3178.93|3176.93|15
1601259600000|2020-09-28 02:20:00|3179.93|3177.93|3179.93|3177.93|3179.93|3177.93|3178.93|3176.93|137
1601259900000|2020-09-28 02:25:00|3178.93|3176.93|3178.93|3176.93|3180.93|3178.93|3178.93|3176.93|400
1601260200000|2020-09-28 02:30:00|3178.43|3176.43|3180.93|3178.93|3181.93|3179.93|3177.93|3175.93|1404
1601260500000|2020-09-28 02:35:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|482
1601260800000|2020-09-28 02:40:00|3181.43|3179.43|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|279
1601261100000|2020-09-28 02:45:00|3181.43|3179.43|3181.93|3179.93|3181.93|3179.93|3180.93|3178.93|164
1601261400000|2020-09-28 02:50:00|3180.93|3178.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|467
1601261700000|2020-09-28 02:55:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|122
1601262000000|2020-09-28 03:00:00|||||||||210
1601262300000|2020-09-28 03:05:00|||||||||427
1601262600000|2020-09-28 03:10:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|507
1601262900000|2020-09-28 03:15:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|134
1601263200000|2020-09-28 03:20:00|3179.93|3177.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|311
1601263500000|2020-09-28 03:25:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|150
1601263800000|2020-09-28 03:30:00|3181.93|3179.93|3181.93|3179.93|3181.93|3179.93|3181.93|3179.93|83
1601264100000|2020-09-28 03:35:00|3181.43|3179.43|3181.43|3179.43|3182.93|3180.93|3180.93|3178.93|264
1601264400000|2020-09-28 03:40:00|3181.93|3179.93|3182.93|3180.93|3182.93|3180.93|3181.93|3179.93|105
1601264700000|2020-09-28 03:45:00|3183.93|3181.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|162
1601265000000|2020-09-28 03:50:00|3184.93|3182.93|3183.93|3181.93|3184.93|3182.93|3183.93|3181.93|139
1601265300000|2020-09-28 03:55:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|39
1601265600000|2020-09-28 04:00:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|73
1601265900000|2020-09-28 04:05:00|3182.93|3180.93|3182.93|3180.93|3182.93|3180.93|3182.43|3180.43|59
1601266200000|2020-09-28 04:10:00|||||||||12
1601266500000|2020-09-28 04:15:00|3183.93|3181.93|3183.93|3181.93|3183.93|3181.93|3183.43|3181.43|58
1601266800000|2020-09-28 04:20:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|67
1601267100000|2020-09-28 04:25:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|54
1601267400000|2020-09-28 04:30:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|150
1601267700000|2020-09-28 04:35:00|3180.93|3178.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|564
1601268000000|2020-09-28 04:40:00|3179.93|3177.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|24
1601268300000|2020-09-28 04:45:00|3181.43|3179.43|3181.93|3179.93|3182.93|3180.93|3180.93|3178.93|221
1601268600000|2020-09-28 04:50:00|3183.43|3181.43|3181.93|3179.93|3183.93|3181.93|3181.93|3179.93|653
1601268900000|2020-09-28 04:55:00|3182.93|3180.93|3180.93|3178.93|3182.93|3180.93|3180.93|3178.93|110
1601269200000|2020-09-28 05:00:00|3181.43|3179.43|3181.93|3179.93|3181.93|3179.93|3180.93|3178.93|272
1601269500000|2020-09-28 05:05:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3180.93|3178.93|432
1601269800000|2020-09-28 05:10:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3181.93|3179.93|297
1601270100000|2020-09-28 05:15:00|3184.43|3182.43|3183.93|3181.93|3184.93|3182.93|3183.93|3181.93|48
1601270400000|2020-09-28 05:20:00|3184.93|3182.93|3187.43|3185.43|3187.93|3185.93|3184.93|3182.93|896
1601270700000|2020-09-28 05:25:00|3187.93|3185.93|3186.93|3184.93|3188.93|3186.93|3185.93|3183.93|295
1601271000000|2020-09-28 05:30:00|3186.43|3184.43|3184.93|3182.93|3186.93|3184.93|3184.93|3182.93|510
1601271300000|2020-09-28 05:35:00|3183.93|3181.93|3182.93|3180.93|3183.93|3181.93|3182.43|3180.43|371
1601271600000|2020-09-28 05:40:00|3182.43|3180.43|3184.93|3182.93|3185.93|3183.93|3181.93|3179.93|760
1601271900000|2020-09-28 05:45:00|3185.43|3183.43|3185.93|3183.93|3185.93|3183.93|3184.93|3182.93|605
1601272200000|2020-09-28 05:50:00|3184.93|3182.93|3185.93|3183.93|3185.93|3183.93|3184.93|3182.93|713
1601272500000|2020-09-28 05:55:00|3185.43|3183.43|3186.93|3184.93|3188.93|3186.93|3185.43|3183.43|987
1601272800000|2020-09-28 06:00:00|3186.68|3185.18|3183.68|3182.18|3187.68|3186.18|3181.68|3180.18|4059
1601273100000|2020-09-28 06:05:00|3182.68|3181.18|3180.68|3179.18|3182.68|3181.18|3179.68|3178.18|3445
1601273400000|2020-09-28 06:10:00|3181.68|3180.18|3181.68|3180.18|3182.68|3181.18|3181.68|3180.18|1598
1601273700000|2020-09-28 06:15:00|3182.18|3180.68|3181.68|3180.18|3182.68|3181.18|3181.68|3180.18|834
1601274000000|2020-09-28 06:20:00|3182.68|3181.18|3186.18|3184.68|3186.68|3185.18|3182.68|3181.18|2200
1601274300000|2020-09-28 06:25:00|3185.68|3184.18|3184.68|3183.18|3186.18|3184.68|3184.68|3183.18|1191
1601274600000|2020-09-28 06:30:00|3185.68|3184.18|3181.68|3180.18|3185.68|3184.18|3180.68|3179.18|2527
1601274900000|2020-09-28 06:35:00|3180.68|3179.18|3180.68|3179.18|3181.68|3180.18|3179.68|3178.18|2069
1601275200000|2020-09-28 06:40:00|3179.68|3178.18|3180.68|3179.18|3180.68|3179.18|3179.68|3178.18|1089
1601275500000|2020-09-28 06:45:00|3179.68|3178.18|3183.68|3182.18|3183.68|3182.18|3179.68|3178.18|2448
1601275800000|2020-09-28 06:50:00|3184.68|3183.18|3182.68|3181.18|3184.68|3183.18|3182.68|3181.18|1706
1601276100000|2020-09-28 06:55:00|3181.68|3180.18|3176.68|3175.18|3182.18|3180.68|3176.68|3175.18|3520
1601276400000|2020-09-28 07:00:00|3177.68|3176.18|3184.68|3183.18|3187.68|3186.18|3177.68|3176.18|23780
1601276700000|2020-09-28 07:05:00|3185.18|3183.68|3173.68|3172.18|3185.68|3184.18|3173.68|3172.18|11236
1601277000000|2020-09-28 07:10:00|3174.68|3173.18|3184.68|3183.18|3185.68|3184.18|3174.68|3173.18|12142
1601277300000|2020-09-28 07:15:00|3185.68|3184.18|3185.68|3184.18|3189.68|3188.18|3183.68|3182.18|10178
1601277600000|2020-09-28 07:20:00|3186.68|3185.18|3190.68|3189.18|3191.68|3190.18|3184.68|3183.18|10332
1601277900000|2020-09-28 07:25:00|3189.68|3188.18|3194.68|3193.18|3195.68|3194.18|3186.68|3185.18|8320
1601278200000|2020-09-28 07:30:00|3195.68|3194.18|3194.68|3193.18|3197.68|3196.18|3193.68|3192.18|7352
1601278500000|2020-09-28 07:35:00|3195.68|3194.18|3197.68|3196.18|3198.68|3197.18|3194.68|3193.18|4767
1601278800000|2020-09-28 07:40:00|3197.66|3196.16|3192.66|3191.16|3198.66|3197.16|3192.66|3191.16|4613
1601279100000|2020-09-28 07:45:00|3191.66|3190.16|3195.66|3194.16|3196.66|3195.16|3191.66|3190.16|4967
1601279400000|2020-09-28 07:50:00|3196.66|3195.16|3197.66|3196.16|3199.66|3198.16|3195.66|3194.16|6411
1601279700000|2020-09-28 07:55:00|3196.66|3195.16|3194.66|3193.16|3198.66|3197.16|3192.66|3191.16|4756
1601280000000|2020-09-28 08:00:00|3193.66|3192.16|3186.66|3185.16|3194.66|3193.16|3186.66|3185.16|6043
1601280300000|2020-09-28 08:05:00|3187.66|3186.16|3194.66|3193.16|3195.66|3194.16|3187.66|3186.16|4898
1601280600000|2020-09-28 08:10:00|3195.66|3194.16|3191.66|3190.16|3196.66|3195.16|3190.66|3189.16|3442
1601280900000|2020-09-28 08:15:00|3192.66|3191.16|3198.66|3197.16|3198.66|3197.16|3191.66|3190.16|6607
1601281200000|2020-09-28 08:20:00|3198.16|3196.66|3194.66|3193.16|3199.66|3198.16|3193.66|3192.16|6221
1601281500000|2020-09-28 08:25:00|3193.66|3192.16|3197.66|3196.16|3197.66|3196.16|3193.66|3192.16|3877
1601281800000|2020-09-28 08:30:00|3196.66|3195.16|3201.66|3200.16|3202.66|3201.16|3195.66|3194.16|4388
1601282100000|2020-09-28 08:35:00|3200.66|3199.16|3199.66|3198.16|3201.66|3200.16|3198.66|3197.16|3337
1601282400000|2020-09-28 08:40:00|3200.16|3198.66|3197.66|3196.16|3200.66|3199.16|3197.66|3196.16|2201
1601282700000|2020-09-28 08:45:00|3198.66|3197.16|3192.66|3191.16|3198.66|3197.16|3192.66|3191.16|2959
1601283000000|2020-09-28 08:50:00|3191.66|3190.16|3188.66|3187.16|3191.66|3190.16|3188.66|3187.16|4116
1601283300000|2020-09-28 08:55:00|3188.16|3186.66|3188.66|3187.16|3188.66|3187.16|3185.66|3184.16|7652
1601283600000|2020-09-28 09:00:00|3189.66|3188.16|3189.66|3188.16|3192.66|3191.16|3188.66|3187.16|3594
1601283900000|2020-09-28 09:05:00|3188.66|3187.16|3191.66|3190.16|3192.66|3191.16|3188.66|3187.16|1646
1601284200000|2020-09-28 09:10:00|3190.66|3189.16|3189.66|3188.16|3191.66|3190.16|3189.66|3188.16|4218
1601284500000|2020-09-28 09:15:00|3188.66|3187.16|3191.66|3190.16|3192.66|3191.16|3188.66|3187.16|2382
1601284800000|2020-09-28 09:20:00|3192.66|3191.16|3192.66|3191.16|3193.66|3192.16|3191.66|3190.16|2689
1601285100000|2020-09-28 09:25:00|3193.66|3192.16|3195.66|3194.16|3195.66|3194.16|3192.66|3191.16|3625
1601285400000|2020-09-28 09:30:00|3194.66|3193.16|3194.66|3193.16|3197.66|3196.16|3193.66|3192.16|4246
1601285700000|2020-09-28 09:35:00|3193.66|3192.16|3199.66|3198.16|3200.66|3199.16|3193.66|3192.16|5710
1601286000000|2020-09-28 09:40:00|3200.66|3199.16|3200.66|3199.16|3201.66|3200.16|3199.66|3198.16|4737
1601286300000|2020-09-28 09:45:00|3199.66|3198.16|3201.66|3200.16|3201.66|3200.16|3199.66|3198.16|3397
1601286600000|2020-09-28 09:50:00|3200.66|3199.16|3201.66|3200.16|3203.66|3202.16|3200.66|3199.16|3640
1601286900000|2020-09-28 09:55:00|3202.66|3201.16|3197.66|3196.16|3202.66|3201.16|3196.66|3195.16|3574
1601287200000|2020-09-28 10:00:00|3198.66|3197.16|3203.66|3202.16|3203.66|3202.16|3196.66|3195.16|2986
1601287500000|2020-09-28 10:05:00|3202.66|3201.16|3206.66|3205.16|3206.66|3205.16|3201.66|3200.16|4364
1601287800000|2020-09-28 10:10:00|3205.66|3204.16|3207.66|3206.16|3208.66|3207.16|3205.66|3204.16|6159
1601288100000|2020-09-28 10:15:00|3206.66|3205.16|3208.66|3207.16|3209.66|3208.16|3205.66|3204.16|8708
1601288400000|2020-09-28 10:20:00|3209.16|3207.66|3209.66|3208.16|3209.66|3208.16|3207.66|3206.16|3926
1601288700000|2020-09-28 10:25:00|3210.66|3209.16|3208.66|3207.16|3210.66|3209.16|3205.66|3204.16|3913
1601289000000|2020-09-28 10:30:00|3209.66|3208.16|3207.66|3206.16|3209.66|3208.16|3207.66|3206.16|3633
1601289300000|2020-09-28 10:35:00|3206.66|3205.16|3205.66|3204.16|3206.66|3205.16|3204.16|3202.66|4001
1601289600000|2020-09-28 10:40:00|3206.66|3205.16|3203.66|3202.16|3207.66|3206.16|3203.66|3202.16|3616
1601289900000|2020-09-28 10:45:00|3204.66|3203.16|3206.66|3205.16|3206.66|3205.16|3203.66|3202.16|3029
1601290200000|2020-09-28 10:50:00|3207.66|3206.16|3209.66|3208.16|3209.66|3208.16|3206.66|3205.16|2869
1601290500000|2020-09-28 10:55:00|3210.66|3209.16|3206.66|3205.16|3210.66|3209.16|3205.66|3204.16|3400
1601290800000|2020-09-28 11:00:00|3204.66|3203.16|3204.66|3203.16|3206.66|3205.16|3203.66|3202.16|3430
1601291100000|2020-09-28 11:05:00|3205.66|3204.16|3202.66|3201.16|3206.66|3205.16|3202.66|3201.16|2700
1601291400000|2020-09-28 11:10:00|3203.66|3202.16|3204.66|3203.16|3204.66|3203.16|3202.66|3201.16|2263
1601291700000|2020-09-28 11:15:00|3205.66|3204.16|3204.66|3203.16|3206.66|3205.16|3202.66|3201.16|2273
1601292000000|2020-09-28 11:20:00|3205.66|3204.16|3204.66|3203.16|3206.66|3205.16|3203.66|3202.16|2026
1601292300000|2020-09-28 11:25:00|3205.66|3204.16|3205.66|3204.16|3206.66|3205.16|3204.66|3203.16|890
1601292600000|2020-09-28 11:30:00|3206.66|3205.16|3210.66|3209.16|3210.66|3209.16|3206.66|3205.16|3427
1601292900000|2020-09-28 11:35:00|3211.66|3210.16|3211.66|3210.16|3211.66|3210.16|3211.66|3210.16|2763
1601293200000|2020-09-28 11:40:00|3211.06|3209.56|3211.06|3209.56|3211.06|3209.56|3210.06|3208.56|3830
1601293500000|2020-09-28 11:45:00|3210.06|3208.56|3211.06|3209.56|3211.06|3209.56|3210.06|3208.56|3854
1601293800000|2020-09-28 11:50:00|3210.06|3208.56|3212.06|3210.56|3213.06|3211.56|3210.06|3208.56|3409
1601294100000|2020-09-28 11:55:00|3211.06|3209.56|3214.06|3212.56|3214.06|3212.56|3211.06|3209.56|3806
1601294400000|2020-09-28 12:00:00|3213.06|3211.56|3215.06|3213.56|3215.06|3213.56|3212.06|3210.56|2996
1601294700000|2020-09-28 12:05:00|3217.06|3215.56|3220.06|3218.56|3220.06|3218.56|3216.06|3214.56|10635
1601295000000|2020-09-28 12:10:00|3219.06|3217.56|3219.06|3217.56|3220.06|3218.56|3218.06|3216.56|3785
1601295300000|2020-09-28 12:15:00|3220.06|3218.56|3217.06|3215.56|3220.06|3218.56|3216.06|3214.56|4247
1601295600000|2020-09-28 12:20:00|3218.06|3216.56|3221.06|3219.56|3222.06|3220.56|3217.06|3215.56|5575
1601295900000|2020-09-28 12:25:00|3222.06|3220.56|3220.06|3218.56|3222.06|3220.56|3219.06|3217.56|3328
1601296200000|2020-09-28 12:30:00|3221.06|3219.56|3222.06|3220.56|3224.06|3222.56|3221.06|3219.56|7896
1601296500000|2020-09-28 12:35:00|3223.06|3221.56|3221.06|3219.56|3223.06|3221.56|3221.06|3219.56|5435
1601296800000|2020-09-28 12:40:00|3222.06|3220.56|3223.06|3221.56|3223.06|3221.56|3220.06|3218.56|6202
1601297100000|2020-09-28 12:45:00|3224.06|3222.56|3225.06|3223.56|3225.06|3223.56|3224.06|3222.56|2906
1601297400000|2020-09-28 12:50:00|3224.06|3222.56|3221.06|3219.56|3224.06|3222.56|3221.06|3219.56|3032
1601297700000|2020-09-28 12:55:00|3222.06|3220.56|3220.06|3218.56|3222.06|3220.56|3219.06|3217.56|7838
1601298000000|2020-09-28 13:00:00|3221.06|3219.56|3219.06|3217.56|3221.06|3219.56|3218.06|3216.56|4493
1601298300000|2020-09-28 13:05:00|3220.06|3218.56|3217.06|3215.56|3220.06|3218.56|3217.06|3215.56|2873
1601298600000|2020-09-28 13:10:00|3218.06|3216.56|3215.06|3213.56|3218.06|3216.56|3215.06|3213.56|3300
1601298900000|2020-09-28 13:15:00|3216.06|3214.56|3214.06|3212.56|3216.06|3214.56|3214.06|3212.56|3750
1601299200000|2020-09-28 13:20:00|3213.06|3211.56|3215.06|3213.56|3215.06|3213.56|3213.06|3211.56|3965
1601299500000|2020-09-28 13:25:00|3214.06|3212.56|3215.06|3213.56|3215.06|3213.56|3213.06|3211.56|3877
1601299800000|2020-09-28 13:30:00|3216.06|3214.56|3216.06|3214.56|3218.06|3216.56|3213.06|3211.56|10076
1601300100000|2020-09-28 13:35:00|3217.06|3215.56|3213.06|3211.56|3218.06|3216.56|3211.06|3209.56|5309
1601300400000|2020-09-28 13:40:00|3214.06|3212.56|3211.06|3209.56|3215.06|3213.56|3211.06|3209.56|5936
1601300700000|2020-09-28 13:45:00|3212.06|3210.56|3214.06|3212.56|3216.06|3214.56|3212.06|3210.56|11643
1601301000000|2020-09-28 13:50:00|3213.06|3211.56|3211.06|3209.56|3214.06|3212.56|3210.06|3208.56|13428
1601301300000|2020-09-28 13:55:00|3212.06|3210.56|3216.06|3214.56|3217.56|3216.06|3211.06|3209.56|8588
1601301600000|2020-09-28 14:00:00|3215.06|3213.56|3218.06|3216.56|3218.06|3216.56|3213.06|3211.56|13644
1601301900000|2020-09-28 14:05:00|3219.06|3217.56|3217.06|3215.56|3219.06|3217.56|3216.06|3214.56|11031
1601302200000|2020-09-28 14:10:00|3216.67|3215.17|3221.67|3220.17|3222.67|3221.17|3216.67|3215.17|9020
1601302500000|2020-09-28 14:15:00|3222.67|3221.17|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|4423
1601302800000|2020-09-28 14:20:00|3225.67|3224.17|3223.67|3222.17|3225.67|3224.17|3222.67|3221.17|7036
1601303100000|2020-09-28 14:25:00|3224.67|3223.17|3220.67|3219.17|3225.67|3224.17|3220.67|3219.17|6814
1601303400000|2020-09-28 14:30:00|3221.67|3220.17|3225.67|3224.17|3225.67|3224.17|3221.67|3220.17|6341
1601303700000|2020-09-28 14:35:00|3226.67|3225.17|3222.67|3221.17|3226.67|3225.17|3221.67|3220.17|6025
1601304000000|2020-09-28 14:40:00|3221.67|3220.17|3224.67|3223.17|3226.67|3225.17|3221.67|3220.17|10710
1601304300000|2020-09-28 14:45:00|3225.67|3224.17|3220.67|3219.17|3225.67|3224.17|3219.67|3218.17|10369
1601304600000|2020-09-28 14:50:00|3221.67|3220.17|3220.67|3219.17|3221.67|3220.17|3217.67|3216.17|7672
1601304900000|2020-09-28 14:55:00|3219.67|3218.17|3219.67|3218.17|3220.67|3219.17|3216.67|3215.17|7092
1601305200000|2020-09-28 15:00:00|3220.67|3219.17|3216.67|3215.17|3221.67|3220.17|3216.67|3215.17|7707
1601305500000|2020-09-28 15:05:00|3217.67|3216.17|3220.67|3219.17|3220.67|3219.17|3216.67|3215.17|8643
1601305800000|2020-09-28 15:10:00|3221.67|3220.17|3222.67|3221.17|3222.67|3221.17|3218.67|3217.17|6929
1601306100000|2020-09-28 15:15:00|3223.67|3222.17|3223.67|3222.17|3223.67|3222.17|3220.67|3219.17|9017
1601306400000|2020-09-28 15:20:00|3224.67|3223.17|3224.67|3223.17|3224.67|3223.17|3220.67|3219.17|14627
1601306700000|2020-09-28 15:25:00|3223.67|3222.17|3228.67|3227.17|3229.67|3228.17|3222.67|3221.17|34893
1601307000000|2020-09-28 15:30:00|3227.67|3226.17|3225.67|3224.17|3230.67|3229.17|3225.67|3224.17|58276
1601307300000|2020-09-28 15:35:00|3226.67|3225.17|3225.67|3224.17|3226.67|3225.17|3223.67|3222.17|25357
1601307600000|2020-09-28 15:40:00|3224.67|3223.17|3223.67|3222.17|3225.67|3224.17|3222.67|3221.17|8815
1601307900000|2020-09-28 15:45:00|3224.67|3223.17|3221.67|3220.17|3224.67|3223.17|3220.67|3219.17|10685
1601308200000|2020-09-28 15:50:00|3220.67|3219.17|3223.67|3222.17|3223.67|3222.17|3220.67|3219.17|7383
1601308500000|2020-09-28 15:55:00|3222.67|3221.17|3221.67|3220.17|3223.67|3222.17|3220.67|3219.17|2448
1601308800000|2020-09-28 16:00:00|3222.67|3221.17|3220.67|3219.17|3222.67|3221.17|3219.67|3218.17|4335
1601309100000|2020-09-28 16:05:00|3219.67|3218.17|3219.67|3218.17|3220.67|3219.17|3219.67|3218.17|3367
1601309400000|2020-09-28 16:10:00|3218.67|3217.17|3220.67|3219.17|3221.67|3220.17|3218.67|3217.17|3847
1601309700000|2020-09-28 16:15:00|3221.67|3220.17|3217.67|3216.17|3221.67|3220.17|3216.67|3215.17|3275
1601310000000|2020-09-28 16:20:00|3218.67|3217.17|3218.67|3217.17|3219.67|3218.17|3217.67|3216.17|1701
1601310300000|2020-09-28 16:25:00|3217.67|3216.17|3218.67|3217.17|3218.67|3217.17|3217.67|3216.17|2908
1601310600000|2020-09-28 16:30:00|3219.67|3218.17|3219.67|3218.17|3219.67|3218.17|3216.67|3215.17|2693
1601310900000|2020-09-28 16:35:00|3218.67|3217.17|3218.67|3217.17|3219.67|3218.17|3217.67|3216.17|1454
1601311200000|2020-09-28 16:40:00|3219.67|3218.17|3220.67|3219.17|3220.67|3219.17|3218.67|3217.17|634
1601311500000|2020-09-28 16:45:00|3221.67|3220.17|3222.67|3221.17|3223.67|3222.17|3220.67|3219.17|3002
1601311800000|2020-09-28 16:50:00|3223.67|3222.17|3223.67|3222.17|3223.67|3222.17|3222.67|3221.17|1097
1601312100000|2020-09-28 16:55:00|3222.67|3221.17|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|621
1601312400000|2020-09-28 17:00:00|3224.17|3222.67|3222.67|3221.17|3224.67|3223.17|3222.67|3221.17|1128
1601312700000|2020-09-28 17:05:00|3221.67|3220.17|3220.67|3219.17|3222.67|3221.17|3219.67|3218.17|3171
1601313000000|2020-09-28 17:10:00|3221.67|3220.17|3222.67|3221.17|3222.67|3221.17|3221.67|3220.17|991
1601313300000|2020-09-28 17:15:00|3223.67|3222.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|882
1601313600000|2020-09-28 17:20:00|3222.67|3221.17|3223.67|3222.17|3224.67|3223.17|3222.17|3220.67|1232
1601313900000|2020-09-28 17:25:00|3222.67|3221.17|3222.67|3221.17|3223.67|3222.17|3222.67|3221.17|618
1601314200000|2020-09-28 17:30:00|3223.67|3222.17|3225.67|3224.17|3225.67|3224.17|3222.67|3221.17|1725
1601314500000|2020-09-28 17:35:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|821
1601314800000|2020-09-28 17:40:00|3223.67|3222.17|3223.67|3222.17|3224.67|3223.17|3223.67|3222.17|812
1601315100000|2020-09-28 17:45:00|3224.67|3223.17|3225.67|3224.17|3225.67|3224.17|3223.67|3222.17|497
1601315400000|2020-09-28 17:50:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|469
1601315700000|2020-09-28 17:55:00|3225.17|3223.67|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|308
1601316000000|2020-09-28 18:00:00|3225.67|3224.17|3224.67|3223.17|3225.67|3224.17|3223.67|3222.17|447
1601316300000|2020-09-28 18:05:00|3225.67|3224.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|376
1601316600000|2020-09-28 18:10:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3225.67|3224.17|190
1601316900000|2020-09-28 18:15:00|3226.67|3225.17|3225.67|3224.17|3227.67|3226.17|3225.67|3224.17|1323
1601317200000|2020-09-28 18:20:00|3225.17|3223.67|3223.67|3222.17|3225.67|3224.17|3223.67|3222.17|780
1601317500000|2020-09-28 18:25:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3223.67|3222.17|331
1601317800000|2020-09-28 18:30:00|3225.67|3224.17|3225.67|3224.17|3225.67|3224.17|3224.67|3223.17|172
1601318100000|2020-09-28 18:35:00|3224.67|3223.17|3226.67|3225.17|3226.67|3225.17|3224.67|3223.17|535
1601318400000|2020-09-28 18:40:00|3225.67|3224.17|3226.67|3225.17|3226.67|3225.17|3224.67|3223.17|432
1601318700000|2020-09-28 18:45:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3224.67|3223.17|365
1601319000000|2020-09-28 18:50:00|3226.67|3225.17|3224.67|3223.17|3226.67|3225.17|3224.67|3223.17|634
1601319300000|2020-09-28 18:55:00|3223.67|3222.17|3224.67|3223.17|3224.67|3223.17|3223.67|3222.17|400
1601319600000|2020-09-28 19:00:00|3225.67|3224.17|3222.67|3221.17|3225.67|3224.17|3221.67|3220.17|1346
1601319900000|2020-09-28 19:05:00|3221.67|3220.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|810
1601320200000|2020-09-28 19:10:00|3222.67|3221.17|3223.67|3222.17|3223.67|3222.17|3221.67|3220.17|333
1601320500000|2020-09-28 19:15:00|3222.67|3221.17|3223.67|3222.17|3224.67|3223.17|3221.67|3220.17|361
1601320800000|2020-09-28 19:20:00|3224.67|3223.17|3223.67|3222.17|3224.67|3223.17|3223.67|3222.17|370
1601321100000|2020-09-28 19:25:00|3224.67|3223.17|3225.67|3224.17|3225.67|3224.17|3223.67|3222.17|570
1601321400000|2020-09-28 19:30:00|3224.67|3223.17|3219.67|3218.17|3224.67|3223.17|3219.67|3218.17|2335
1601321700000|2020-09-28 19:35:00|3220.67|3219.17|3221.67|3220.17|3221.67|3220.17|3219.67|3218.17|1167
1601322000000|2020-09-28 19:40:00|3222.67|3221.17|3223.67|3222.17|3223.67|3222.17|3221.67|3220.17|724
1601322300000|2020-09-28 19:45:00|3222.67|3221.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|1028
1601322600000|2020-09-28 19:50:00|3220.67|3219.17|3222.67|3221.17|3222.67|3221.17|3220.67|3219.17|2810
1601322900000|2020-09-28 19:55:00|3221.67|3220.17|3224.67|3223.17|3224.67|3223.17|3220.67|3219.17|5562
1601323200000|2020-09-28 20:00:00|3227.52|3224.52|3227.72|3224.72|3229.42|3226.42|3224.42|3221.42|166
1601323500000|2020-09-28 20:05:00|3228.02|3225.02|3228.92|3225.92|3228.92|3225.92|3227.02|3224.02|0
1601323800000|2020-09-28 20:10:00|3228.72|3225.72|3230.62|3227.62|3231.02|3228.02|3228.02|3225.02|0
1601324100000|2020-09-28 20:15:00|3230.32|3227.32|3230.22|3227.22|3230.52|3227.52|3229.92|3226.92|0
1601324400000|2020-09-28 20:20:00|3230.32|3227.32|3230.32|3227.32|3230.62|3227.62|3230.22|3227.22|0
1601324700000|2020-09-28 20:25:00|3230.12|3227.12|3229.92|3226.92|3230.22|3227.22|3229.92|3226.92|0
1601325000000|2020-09-28 20:30:00|3231.02|3228.02|3232.72|3229.72|3232.72|3229.72|3230.02|3227.02|0
1601325300000|2020-09-28 20:35:00|3232.42|3229.42|3232.72|3229.72|3232.92|3229.92|3231.22|3228.22|0
1601325600000|2020-09-28 20:40:00|3232.92|3229.92|3235.12|3232.12|3235.12|3232.12|3232.72|3229.72|0
1601325900000|2020-09-28 20:45:00|3234.82|3231.82|3234.12|3231.12|3235.32|3232.32|3233.12|3230.12|0
1601326200000|2020-09-28 20:50:00|3233.92|3230.92|3233.12|3230.12|3234.12|3231.12|3233.12|3230.12|0
1601326500000|2020-09-28 20:55:00|3232.92|3229.92|3232.52|3229.52|3232.92|3229.92|3231.02|3228.02|0
1601326800000|2020-09-28 21:00:00|3232.02|3229.02|3231.92|3228.92|3232.32|3229.32|3231.62|3228.62|0
1601327100000|2020-09-28 21:05:00|3232.02|3229.02|3232.32|3229.32|3232.32|3229.32|3231.82|3228.82|0
1601327400000|2020-09-28 21:10:00|3232.52|3229.52|3232.72|3229.72|3232.82|3229.82|3232.42|3229.42|0
1601327700000|2020-09-28 21:15:00|3232.62|3229.62|3232.52|3229.52|3232.72|3229.72|3232.42|3229.42|0
1601328000000|2020-09-28 21:20:00|3232.42|3229.42|3232.62|3229.62|3232.62|3229.62|3232.42|3229.42|0
1601328600000|2020-09-28 21:30:00|3232.32|3229.32|3232.32|3229.32|3232.42|3229.42|3232.12|3229.12|0
1601328900000|2020-09-28 21:35:00|3232.12|3229.12|3231.92|3228.92|3232.22|3229.22|3231.92|3228.92|0
1601329500000|2020-09-28 21:45:00|3232.02|3229.02|3232.02|3229.02|3232.02|3229.02|3232.02|3229.02|0
1601329800000|2020-09-28 21:50:00|3232.12|3229.12|3232.42|3229.42|3232.52|3229.52|3231.72|3228.72|0
1601330100000|2020-09-28 21:55:00|3232.72|3229.72|3232.82|3229.82|3232.82|3229.82|3232.12|3229.12|0
1601330400000|2020-09-28 22:00:00|3231.92|3228.92|3233.42|3230.42|3234.22|3231.22|3231.22|3228.22|0
1601330700000|2020-09-28 22:05:00|3233.52|3230.52|3232.02|3229.02|3233.72|3230.72|3231.82|3228.82|0
1601331000000|2020-09-28 22:10:00|3231.82|3228.82|3232.42|3229.42|3233.02|3230.02|3231.52|3228.52|0
1601331300000|2020-09-28 22:15:00|3232.52|3229.52|3233.32|3230.32|3233.52|3230.52|3231.82|3228.82|0
1601331600000|2020-09-28 22:20:00|3233.22|3230.22|3233.92|3230.92|3234.32|3231.32|3233.02|3230.02|0
1601331900000|2020-09-28 22:25:00|3234.22|3231.22|3233.92|3230.92|3234.22|3231.22|3233.72|3230.72|0
1601332200000|2020-09-28 22:30:00|3234.12|3231.12|3233.92|3230.92|3234.52|3231.52|3233.72|3230.72|0
1601332500000|2020-09-28 22:35:00|3233.72|3230.72|3235.42|3232.42|3236.52|3233.52|3233.72|3230.72|0
1601332800000|2020-09-28 22:40:00|3235.72|3232.72|3235.42|3232.42|3235.92|3232.92|3235.12|3232.12|0
1601333100000|2020-09-28 22:45:00|3235.12|3232.12|3233.72|3230.72|3235.12|3232.12|3233.72|3230.72|0
1601333700000|2020-09-28 22:55:00|3234.22|3231.22|3234.72|3231.72|3234.72|3231.72|3233.92|3230.92|0
1601334000000|2020-09-28 23:00:00|3234.42|3231.42|3234.92|3231.92|3235.12|3232.12|3234.42|3231.42|0
1601334300000|2020-09-28 23:05:00|3235.02|3232.02|3234.92|3231.92|3235.12|3232.12|3234.72|3231.72|0
1601334600000|2020-09-28 23:10:00|3234.72|3231.72|3234.72|3231.72|3234.92|3231.92|3234.42|3231.42|0
1601334900000|2020-09-28 23:15:00|3234.82|3231.82|3235.62|3232.62|3235.62|3232.62|3234.72|3231.72|0
1601335200000|2020-09-28 23:20:00|3235.92|3232.92|3237.12|3234.12|3238.02|3235.02|3235.92|3232.92|0
1601335500000|2020-09-28 23:25:00|3237.32|3234.32|3236.62|3233.62|3237.32|3234.32|3236.62|3233.62|0
1601335800000|2020-09-28 23:30:00|3236.72|3233.72|3236.82|3233.82|3237.32|3234.32|3236.12|3233.12|0
1601336100000|2020-09-28 23:35:00|3236.92|3233.92|3236.62|3233.62|3237.22|3234.22|3236.52|3233.52|0
1601336400000|2020-09-28 23:40:00|3236.82|3233.82|3237.12|3234.12|3237.32|3234.32|3236.42|3233.42|0
1601336700000|2020-09-28 23:45:00|3237.22|3234.22|3237.62|3234.62|3237.72|3234.72|3236.82|3233.82|0
1601337000000|2020-09-28 23:50:00|3237.82|3234.82|3239.02|3236.02|3239.02|3236.02|3237.12|3234.12|0
1601337300000|2020-09-28 23:55:00|3238.82|3235.82|3238.32|3235.32|3239.02|3236.02|3237.32|3234.32|0
1601337600000|2020-09-29 00:00:00|3238.02|3235.02|3234.62|3231.62|3238.02|3235.02|3233.92|3230.92|0
1601337900000|2020-09-29 00:05:00|3234.82|3231.82|3235.82|3232.82|3235.82|3232.82|3234.82|3231.82|0
1601338200000|2020-09-29 00:10:00|3236.02|3233.02|3235.72|3232.72|3236.52|3233.52|3234.82|3231.82|0
1601338500000|2020-09-29 00:15:00|3235.52|3232.52|3231.92|3229.92|3238.92|3236.92|3231.92|3229.92|1867
1601338800000|2020-09-29 00:20:00|3231.42|3229.42|3230.92|3228.92|3231.42|3229.42|3229.92|3227.92|406
1601339100000|2020-09-29 00:25:00|3231.92|3229.92|3231.92|3229.92|3232.92|3230.92|3230.92|3228.92|297
1601339400000|2020-09-29 00:30:00|3232.92|3230.92|3231.92|3229.92|3232.92|3230.92|3231.42|3229.42|176
1601339700000|2020-09-29 00:35:00|3232.92|3230.92|3235.92|3233.92|3235.92|3233.92|3232.92|3230.92|206
1601340000000|2020-09-29 00:40:00|3235.42|3233.42|3233.92|3231.92|3235.92|3233.92|3233.92|3231.92|267
1601340300000|2020-09-29 00:45:00|3234.92|3232.92|3234.92|3232.92|3234.92|3232.92|3234.92|3232.92|113
1601340600000|2020-09-29 00:50:00|3235.92|3233.92|3234.92|3232.92|3235.92|3233.92|3234.92|3232.92|210
1601340900000|2020-09-29 00:55:00|3233.92|3231.92|3234.92|3232.92|3234.92|3232.92|3233.92|3231.92|171
1601341200000|2020-09-29 01:00:00|3235.92|3233.92|3234.92|3232.92|3236.92|3234.92|3234.92|3232.92|445
1601341500000|2020-09-29 01:05:00|3233.92|3231.92|3234.92|3232.92|3234.92|3232.92|3233.92|3231.92|189
1601341800000|2020-09-29 01:10:00|3233.92|3231.92|3232.92|3230.92|3233.92|3231.92|3232.92|3230.92|173
1601342100000|2020-09-29 01:15:00|3231.92|3229.92|3228.92|3226.92|3231.92|3229.92|3227.92|3225.92|449
1601342400000|2020-09-29 01:20:00|3229.92|3227.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|124
1601342700000|2020-09-29 01:25:00|3228.92|3226.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|165
1601343000000|2020-09-29 01:30:00|3229.42|3227.42|3228.42|3226.42|3229.92|3227.92|3227.92|3225.92|339
1601343300000|2020-09-29 01:35:00|3227.92|3225.92|3229.92|3227.92|3229.92|3227.92|3226.92|3224.92|167
1601343600000|2020-09-29 01:40:00|3229.42|3227.42|3228.92|3226.92|3229.92|3227.92|3228.92|3226.92|161
1601343900000|2020-09-29 01:45:00|3228.42|3226.42|3227.42|3225.42|3229.42|3227.42|3226.92|3224.92|77
1601344200000|2020-09-29 01:50:00|3227.92|3225.92|3229.92|3227.92|3229.92|3227.92|3227.42|3225.42|140
1601344500000|2020-09-29 01:55:00|3230.92|3228.92|3232.92|3230.92|3232.92|3230.92|3229.92|3227.92|265
1601344800000|2020-09-29 02:00:00|3233.42|3231.42|3230.92|3228.92|3233.92|3231.92|3229.92|3227.92|381
1601345100000|2020-09-29 02:05:00|3231.92|3229.92|3232.92|3230.92|3233.42|3231.42|3231.92|3229.92|273
1601345400000|2020-09-29 02:10:00|3233.92|3231.92|3234.92|3232.92|3236.92|3234.92|3232.92|3230.92|308
1601345700000|2020-09-29 02:15:00|3235.42|3233.42|3234.92|3232.92|3235.42|3233.42|3233.92|3231.92|219
1601346000000|2020-09-29 02:20:00|3234.42|3232.42|3233.92|3231.92|3234.42|3232.42|3233.92|3231.92|101
1601346300000|2020-09-29 02:25:00|3234.92|3232.92|3234.92|3232.92|3235.92|3233.92|3233.92|3231.92|188
1601346600000|2020-09-29 02:30:00|3234.42|3232.42|3231.92|3229.92|3234.42|3232.42|3231.92|3229.92|155
1601346900000|2020-09-29 02:35:00|3231.42|3229.42|3229.92|3227.92|3231.42|3229.42|3229.92|3227.92|83
1601347200000|2020-09-29 02:40:00|3230.92|3228.92|3229.92|3227.92|3230.92|3228.92|3229.92|3227.92|97
1601347500000|2020-09-29 02:45:00|3228.92|3226.92|3229.92|3227.92|3229.92|3227.92|3227.92|3225.92|210
1601347800000|2020-09-29 02:50:00|3228.92|3226.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|54
1601348100000|2020-09-29 02:55:00|3229.92|3227.92|3229.92|3227.92|3229.92|3227.92|3228.92|3226.92|32
1601348400000|2020-09-29 03:00:00|||||||||10
1601348700000|2020-09-29 03:05:00|||||||||17
1601349000000|2020-09-29 03:10:00|3230.92|3228.92|3230.92|3228.92|3230.92|3228.92|3229.92|3227.92|33
1601349300000|2020-09-29 03:15:00|3230.42|3228.42|3229.92|3227.92|3230.42|3228.42|3228.92|3226.92|188
1601349600000|2020-09-29 03:20:00|3230.92|3228.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|104
1601349900000|2020-09-29 03:25:00|3229.42|3227.42|3229.92|3227.92|3229.92|3227.92|3228.92|3226.92|72
1601350200000|2020-09-29 03:30:00|3228.92|3226.92|3229.42|3227.42|3229.92|3227.92|3227.92|3225.92|227
1601350500000|2020-09-29 03:35:00|3228.92|3226.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|176
1601350800000|2020-09-29 03:40:00|3231.42|3229.42|3231.92|3229.92|3231.92|3229.92|3230.92|3228.92|116
1601351100000|2020-09-29 03:45:00|3231.42|3229.42|3230.92|3228.92|3231.92|3229.92|3230.92|3228.92|85
1601351400000|2020-09-29 03:50:00|3231.42|3229.42|3231.92|3229.92|3231.92|3229.92|3230.42|3228.42|80
1601351700000|2020-09-29 03:55:00|3232.92|3230.92|3232.92|3230.92|3232.92|3230.92|3232.92|3230.92|62
1601352000000|2020-09-29 04:00:00|3233.92|3231.92|3233.92|3231.92|3233.92|3231.92|3232.92|3230.92|45
1601352300000|2020-09-29 04:05:00|3232.92|3230.92|3233.92|3231.92|3233.92|3231.92|3232.92|3230.92|26
1601352600000|2020-09-29 04:10:00|3234.92|3232.92|3235.92|3233.92|3236.92|3234.92|3234.92|3232.92|126
1601352900000|2020-09-29 04:15:00|3236.92|3234.92|3235.92|3233.92|3236.92|3234.92|3235.92|3233.92|121
1601353200000|2020-09-29 04:20:00|3236.92|3234.92|3236.92|3234.92|3236.92|3234.92|3235.92|3233.92|44
1601353500000|2020-09-29 04:25:00|3236.42|3234.42|3236.92|3234.92|3236.92|3234.92|3235.92|3233.92|29
1601353800000|2020-09-29 04:30:00|3235.92|3233.92|3235.92|3233.92|3236.92|3234.92|3235.92|3233.92|69
1601354100000|2020-09-29 04:35:00|3236.42|3234.42|3235.92|3233.92|3236.92|3234.92|3234.92|3232.92|43
1601354400000|2020-09-29 04:40:00|3235.42|3233.42|3235.92|3233.92|3235.92|3233.92|3234.92|3232.92|52
1601354700000|2020-09-29 04:45:00|3236.92|3234.92|3239.92|3237.92|3239.92|3237.92|3235.92|3233.92|143
1601355000000|2020-09-29 04:50:00|3240.92|3238.92|3239.42|3237.42|3240.92|3238.92|3238.92|3236.92|93
1601355300000|2020-09-29 04:55:00|3238.92|3236.92|3240.92|3238.92|3240.92|3238.92|3238.92|3236.92|49
1601355600000|2020-09-29 05:00:00|3241.92|3239.92|3242.92|3240.92|3243.92|3241.92|3240.92|3238.92|247
1601355900000|2020-09-29 05:05:00|3243.42|3241.42|3240.92|3238.92|3243.42|3241.42|3239.92|3237.92|290
1601356200000|2020-09-29 05:10:00|3239.92|3237.92|3239.92|3237.92|3240.92|3238.92|3239.92|3237.92|153
1601356500000|2020-09-29 05:15:00|3240.42|3238.42|3234.92|3232.92|3240.92|3238.92|3234.92|3232.92|905
1601356800000|2020-09-29 05:20:00|3235.42|3233.42|3233.42|3231.42|3235.92|3233.92|3232.92|3230.92|41
1601357100000|2020-09-29 05:25:00|3232.92|3230.92|3231.42|3229.42|3234.42|3232.42|3230.92|3228.92|278
1601357400000|2020-09-29 05:30:00|3231.92|3229.92|3231.42|3229.42|3231.92|3229.92|3229.92|3227.92|306
1601357700000|2020-09-29 05:35:00|3230.92|3228.92|3230.92|3228.92|3231.92|3229.92|3230.42|3228.42|127
1601358000000|2020-09-29 05:40:00|3229.92|3227.92|3227.92|3225.92|3229.92|3227.92|3227.42|3225.42|530
1601358300000|2020-09-29 05:45:00|3228.92|3226.92|3228.92|3226.92|3229.92|3227.92|3228.92|3226.92|400
1601358600000|2020-09-29 05:50:00|3227.92|3225.92|3230.92|3228.92|3230.92|3228.92|3227.92|3225.92|553
1601358900000|2020-09-29 05:55:00|3229.92|3227.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|428
1601359200000|2020-09-29 06:00:00|3230.67|3229.17|3229.67|3228.17|3232.67|3231.17|3229.67|3228.17|1307
1601359500000|2020-09-29 06:05:00|3228.67|3227.17|3228.67|3227.17|3229.67|3228.17|3225.17|3223.67|2417
1601359800000|2020-09-29 06:10:00|3229.67|3228.17|3226.67|3225.17|3230.67|3229.17|3226.67|3225.17|1332
1601360100000|2020-09-29 06:15:00|3227.17|3225.67|3224.67|3223.17|3227.67|3226.17|3223.67|3222.17|1246
1601360400000|2020-09-29 06:20:00|3224.17|3222.67|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|1000
1601360700000|2020-09-29 06:25:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3224.67|3223.17|542
1601361000000|2020-09-29 06:30:00|3226.17|3224.67|3222.67|3221.17|3226.17|3224.67|3222.67|3221.17|644
1601361300000|2020-09-29 06:35:00|3223.67|3222.17|3221.67|3220.17|3223.67|3222.17|3220.67|3219.17|2036
1601361600000|2020-09-29 06:40:00|3222.67|3221.17|3219.67|3218.17|3222.67|3221.17|3219.67|3218.17|1637
1601361900000|2020-09-29 06:45:00|3220.67|3219.17|3220.67|3219.17|3221.67|3220.17|3220.67|3219.17|1213
1601362200000|2020-09-29 06:50:00|3221.67|3220.17|3220.67|3219.17|3222.67|3221.17|3220.67|3219.17|1230
1601362500000|2020-09-29 06:55:00|3219.67|3218.17|3216.67|3215.17|3220.67|3219.17|3215.67|3214.17|2516
1601362800000|2020-09-29 07:00:00|3215.67|3214.17|3211.67|3210.17|3217.67|3216.17|3210.67|3209.17|13283
1601363100000|2020-09-29 07:05:00|3210.67|3209.17|3204.67|3203.17|3210.67|3209.17|3202.67|3201.17|8957
1601363400000|2020-09-29 07:10:00|3203.67|3202.17|3203.67|3202.17|3206.67|3205.17|3202.67|3201.17|6963
1601363700000|2020-09-29 07:15:00|3202.67|3201.17|3202.67|3201.17|3206.67|3205.17|3202.67|3201.17|5473
1601364000000|2020-09-29 07:20:00|3203.67|3202.17|3210.67|3209.17|3212.67|3211.17|3202.67|3201.17|5808
1601364300000|2020-09-29 07:25:00|3211.67|3210.17|3212.67|3211.17|3215.67|3214.17|3209.67|3208.17|5320
1601364600000|2020-09-29 07:30:00|3211.67|3210.17|3211.67|3210.17|3212.67|3211.17|3208.67|3207.17|4891
1601364900000|2020-09-29 07:35:00|3210.67|3209.17|3210.67|3209.17|3211.67|3210.17|3207.67|3206.17|3437
1601365200000|2020-09-29 07:40:00|3211.25|3209.75|3208.25|3206.75|3211.25|3209.75|3208.25|3206.75|3116
1601365500000|2020-09-29 07:45:00|3207.25|3205.75|3206.25|3204.75|3209.25|3207.75|3205.25|3203.75|7603
1601365800000|2020-09-29 07:50:00|3205.25|3203.75|3205.25|3203.75|3206.25|3204.75|3203.25|3201.75|9339
1601366100000|2020-09-29 07:55:00|3206.25|3204.75|3209.25|3207.75|3210.25|3208.75|3206.25|3204.75|8133
1601366400000|2020-09-29 08:00:00|3208.25|3206.75|3199.25|3197.75|3208.25|3206.75|3198.25|3196.75|6446
1601366700000|2020-09-29 08:05:00|3200.25|3198.75|3200.25|3198.75|3200.25|3198.75|3197.25|3195.75|4624
1601367000000|2020-09-29 08:10:00|3201.25|3199.75|3204.25|3202.75|3204.25|3202.75|3198.25|3196.75|2815
1601367300000|2020-09-29 08:15:00|3205.25|3203.75|3208.25|3206.75|3210.25|3208.75|3205.25|3203.75|8932
1601367600000|2020-09-29 08:20:00|3209.25|3207.75|3210.25|3208.75|3211.25|3209.75|3207.25|3205.75|4362
1601367900000|2020-09-29 08:25:00|3211.25|3209.75|3209.25|3207.75|3211.25|3209.75|3208.25|3206.75|5494
1601368200000|2020-09-29 08:30:00|3210.25|3208.75|3213.25|3211.75|3214.25|3212.75|3208.25|3206.75|7007
1601368500000|2020-09-29 08:35:00|3212.25|3210.75|3213.25|3211.75|3214.25|3212.75|3212.25|3210.75|4203
1601368800000|2020-09-29 08:40:00|3214.25|3212.75|3210.25|3208.75|3215.25|3213.75|3209.25|3207.75|3387
1601369100000|2020-09-29 08:45:00|3209.25|3207.75|3207.25|3205.75|3215.25|3213.75|3207.25|3205.75|4065
1601369400000|2020-09-29 08:50:00|3208.25|3206.75|3207.25|3205.75|3209.25|3207.75|3207.25|3205.75|1668
1601369700000|2020-09-29 08:55:00|3208.25|3206.75|3210.25|3208.75|3211.25|3209.75|3207.25|3205.75|1940
1601370000000|2020-09-29 09:00:00|3209.25|3207.75|3210.25|3208.75|3211.25|3209.75|3208.25|3206.75|2771
1601370300000|2020-09-29 09:05:00|3209.25|3207.75|3213.25|3211.75|3213.25|3211.75|3209.25|3207.75|2294
1601370600000|2020-09-29 09:10:00|3212.25|3210.75|3210.25|3208.75|3213.25|3211.75|3210.25|3208.75|7012
1601370900000|2020-09-29 09:15:00|3209.25|3207.75|3208.25|3206.75|3210.25|3208.75|3208.25|3206.75|1522
1601371200000|2020-09-29 09:20:00|3209.25|3207.75|3205.25|3203.75|3209.25|3207.75|3205.25|3203.75|9548
1601371500000|2020-09-29 09:25:00|3204.75|3203.25|3208.25|3206.75|3208.25|3206.75|3203.25|3201.75|2913
1601371800000|2020-09-29 09:30:00|3207.25|3205.75|3207.25|3205.75|3208.25|3206.75|3204.25|3202.75|1922
1601372100000|2020-09-29 09:35:00|3208.25|3206.75|3209.25|3207.75|3209.75|3208.25|3208.25|3206.75|1909
1601372400000|2020-09-29 09:40:00|3210.25|3208.75|3210.25|3208.75|3211.25|3209.75|3209.25|3207.75|3316
1601372700000|2020-09-29 09:45:00|3211.25|3209.75|3208.25|3206.75|3211.25|3209.75|3208.25|3206.75|3132
1601373000000|2020-09-29 09:50:00|3209.25|3207.75|3209.25|3207.75|3210.25|3208.75|3207.25|3205.75|2115
1601373300000|2020-09-29 09:55:00|3210.25|3208.75|3211.25|3209.75|3212.25|3210.75|3210.25|3208.75|5853
1601373600000|2020-09-29 10:00:00|3210.75|3209.25|3212.25|3210.75|3213.25|3211.75|3210.25|3208.75|13111
1601373900000|2020-09-29 10:05:00|3213.25|3211.75|3214.25|3212.75|3215.25|3213.75|3212.25|3210.75|2523
1601374200000|2020-09-29 10:10:00|3215.25|3213.75|3218.25|3216.75|3220.25|3218.75|3214.25|3212.75|7337
1601374500000|2020-09-29 10:15:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3218.25|3216.75|2932
1601374800000|2020-09-29 10:20:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3218.25|3216.75|5487
1601375100000|2020-09-29 10:25:00|3219.25|3217.75|3221.25|3219.75|3221.25|3219.75|3219.25|3217.75|2748
1601375400000|2020-09-29 10:30:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3220.25|3218.75|4067
1601375700000|2020-09-29 10:35:00|3220.25|3218.75|3218.25|3216.75|3220.25|3218.75|3217.25|3215.75|6524
1601376000000|2020-09-29 10:40:00|3219.25|3217.75|3217.25|3215.75|3220.25|3218.75|3217.25|3215.75|2340
1601376300000|2020-09-29 10:45:00|3218.25|3216.75|3215.25|3213.75|3218.25|3216.75|3215.25|3213.75|5833
1601376600000|2020-09-29 10:50:00|3216.25|3214.75|3216.25|3214.75|3217.25|3215.75|3215.25|3213.75|1236
1601376900000|2020-09-29 10:55:00|3217.25|3215.75|3218.25|3216.75|3219.25|3217.75|3216.25|3214.75|1887
1601377200000|2020-09-29 11:00:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3219.25|3217.75|2036
1601377500000|2020-09-29 11:05:00|3221.25|3219.75|3221.25|3219.75|3222.25|3220.75|3220.25|3218.75|1852
1601377800000|2020-09-29 11:10:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3221.25|3219.75|2245
1601378100000|2020-09-29 11:15:00|3222.25|3220.75|3223.25|3221.75|3223.25|3221.75|3221.25|3219.75|2898
1601378400000|2020-09-29 11:20:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3220.25|3218.75|2365
1601378700000|2020-09-29 11:25:00|3220.25|3218.75|3222.25|3220.75|3222.25|3220.75|3220.25|3218.75|2420
1601379000000|2020-09-29 11:30:00|3221.25|3219.75|3219.25|3217.75|3222.25|3220.75|3219.25|3217.75|1910
1601379300000|2020-09-29 11:35:00|3220.25|3218.75|3219.25|3217.75|3220.25|3218.75|3218.25|3216.75|1546
1601379600000|2020-09-29 11:40:00|3218.57|3217.07|3218.57|3217.07|3219.57|3218.07|3217.57|3216.07|1160
1601379900000|2020-09-29 11:45:00|3219.57|3218.07|3218.57|3217.07|3219.57|3218.07|3216.57|3215.07|2726
1601380200000|2020-09-29 11:50:00|3219.57|3218.07|3217.57|3216.07|3219.57|3218.07|3216.57|3215.07|946
1601380500000|2020-09-29 11:55:00|3218.57|3217.07|3218.57|3217.07|3219.57|3218.07|3217.57|3216.07|1082
1601380800000|2020-09-29 12:00:00|3219.57|3218.07|3215.57|3214.07|3219.57|3218.07|3215.57|3214.07|3633
1601381100000|2020-09-29 12:05:00|3215.07|3213.57|3214.57|3213.07|3215.57|3214.07|3213.57|3212.07|2192
1601381400000|2020-09-29 12:10:00|3213.57|3212.07|3214.57|3213.07|3215.57|3214.07|3213.57|3212.07|1558
1601381700000|2020-09-29 12:15:00|3215.57|3214.07|3215.57|3214.07|3216.57|3215.07|3215.57|3214.07|1664
1601382000000|2020-09-29 12:20:00|3216.07|3214.57|3217.57|3216.07|3218.57|3217.07|3215.57|3214.07|1258
1601382300000|2020-09-29 12:25:00|3216.57|3215.07|3218.57|3217.07|3218.57|3217.07|3216.57|3215.07|2342
1601382600000|2020-09-29 12:30:00|3219.57|3218.07|3221.57|3220.07|3221.57|3220.07|3218.57|3217.07|1819
1601382900000|2020-09-29 12:35:00|3220.57|3219.07|3222.57|3221.07|3223.57|3222.07|3220.57|3219.07|2411
1601383200000|2020-09-29 12:40:00|3223.57|3222.07|3221.57|3220.07|3224.57|3223.07|3221.57|3220.07|2117
1601383500000|2020-09-29 12:45:00|3222.57|3221.07|3222.57|3221.07|3222.57|3221.07|3221.57|3220.07|2518
1601383800000|2020-09-29 12:50:00|3223.57|3222.07|3223.57|3222.07|3223.57|3222.07|3222.57|3221.07|2523
1601384100000|2020-09-29 12:55:00|3222.57|3221.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|3126
1601384400000|2020-09-29 13:00:00|3224.57|3223.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|3698
1601384700000|2020-09-29 13:05:00|3224.57|3223.07|3224.57|3223.07|3224.57|3223.07|3223.57|3222.07|865
1601385000000|2020-09-29 13:10:00|3223.57|3222.07|3223.57|3222.07|3224.57|3223.07|3223.57|3222.07|1172
1601385300000|2020-09-29 13:15:00|3224.57|3223.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|2503
1601385600000|2020-09-29 13:20:00|3222.57|3221.07|3222.57|3221.07|3223.57|3222.07|3222.07|3220.57|1894
1601385900000|2020-09-29 13:25:00|3223.57|3222.07|3219.57|3218.07|3223.57|3222.07|3219.57|3218.07|6451
1601386200000|2020-09-29 13:30:00|3220.57|3219.07|3221.57|3220.07|3222.57|3221.07|3218.57|3217.07|7670
1601386500000|2020-09-29 13:35:00|3222.57|3221.07|3225.57|3224.07|3225.57|3224.07|3221.57|3220.07|4433
1601386800000|2020-09-29 13:40:00|3226.57|3225.07|3220.57|3219.07|3226.57|3225.07|3218.57|3217.07|6366
1601387100000|2020-09-29 13:45:00|3221.57|3220.07|3222.57|3221.07|3225.57|3224.07|3220.57|3219.07|5208
1601387400000|2020-09-29 13:50:00|3223.57|3222.07|3218.57|3217.07|3223.57|3222.07|3216.57|3215.07|6135
1601387700000|2020-09-29 13:55:00|3219.07|3217.57|3216.57|3215.07|3220.57|3219.07|3215.57|3214.07|5491
1601388000000|2020-09-29 14:00:00|3218.57|3217.07|3221.57|3220.07|3221.57|3220.07|3214.57|3213.07|6322
1601388300000|2020-09-29 14:05:00|3220.57|3219.07|3222.57|3221.07|3222.57|3221.07|3219.57|3218.07|4158
1601388600000|2020-09-29 14:10:00|3221.98|3220.48|3222.98|3221.48|3222.98|3221.48|3220.98|3219.48|5377
1601388900000|2020-09-29 14:15:00|3223.98|3222.48|3222.98|3221.48|3224.98|3223.48|3221.98|3220.48|5874
1601389200000|2020-09-29 14:20:00|3221.98|3220.48|3224.98|3223.48|3224.98|3223.48|3219.98|3218.48|5932
1601389500000|2020-09-29 14:25:00|3225.48|3223.98|3223.98|3222.48|3225.98|3224.48|3221.98|3220.48|4932
1601389800000|2020-09-29 14:30:00|3222.98|3221.48|3218.98|3217.48|3223.98|3222.48|3217.98|3216.48|5243
1601390100000|2020-09-29 14:35:00|3217.98|3216.48|3210.98|3209.48|3217.98|3216.48|3208.98|3207.48|9130
1601390400000|2020-09-29 14:40:00|3211.98|3210.48|3210.98|3209.48|3211.98|3210.48|3208.98|3207.48|6625
1601390700000|2020-09-29 14:45:00|3209.98|3208.48|3208.98|3207.48|3210.98|3209.48|3204.98|3203.48|12089
1601391000000|2020-09-29 14:50:00|3207.98|3206.48|3205.98|3204.48|3209.98|3208.48|3204.98|3203.48|7378
1601391300000|2020-09-29 14:55:00|3206.98|3205.48|3208.98|3207.48|3209.98|3208.48|3205.98|3204.48|5775
1601391600000|2020-09-29 15:00:00|3209.98|3208.48|3210.98|3209.48|3211.98|3210.48|3206.98|3205.48|8086
1601391900000|2020-09-29 15:05:00|3209.98|3208.48|3209.98|3208.48|3212.98|3211.48|3208.98|3207.48|5246
1601392200000|2020-09-29 15:10:00|3210.98|3209.48|3210.98|3209.48|3213.98|3212.48|3209.98|3208.48|4991
1601392500000|2020-09-29 15:15:00|3211.98|3210.48|3212.98|3211.48|3213.98|3212.48|3210.98|3209.48|4474
1601392800000|2020-09-29 15:20:00|3211.98|3210.48|3215.98|3214.48|3215.98|3214.48|3211.98|3210.48|5442
1601393100000|2020-09-29 15:25:00|3214.98|3213.48|3211.98|3210.48|3215.98|3214.48|3210.98|3209.48|15917
1601393400000|2020-09-29 15:30:00|3212.98|3211.48|3213.98|3212.48|3216.98|3215.48|3212.98|3211.48|37468
1601393700000|2020-09-29 15:35:00|3214.98|3213.48|3216.98|3215.48|3217.98|3216.48|3213.98|3212.48|15362
1601394000000|2020-09-29 15:40:00|3215.98|3214.48|3205.98|3204.48|3215.98|3214.48|3204.98|3203.48|12166
1601394300000|2020-09-29 15:45:00|3206.98|3205.48|3201.98|3200.48|3206.98|3205.48|3200.98|3199.48|9416
1601394600000|2020-09-29 15:50:00|3202.98|3201.48|3205.98|3204.48|3205.98|3204.48|3200.98|3199.48|5688
1601394900000|2020-09-29 15:55:00|3206.98|3205.48|3206.98|3205.48|3208.98|3207.48|3205.98|3204.48|4513
1601395200000|2020-09-29 16:00:00|3207.98|3206.48|3202.98|3201.48|3207.98|3206.48|3202.98|3201.48|2827
1601395500000|2020-09-29 16:05:00|3203.98|3202.48|3205.98|3204.48|3205.98|3204.48|3201.98|3200.48|2052
1601395800000|2020-09-29 16:10:00|3204.98|3203.48|3204.98|3203.48|3205.98|3204.48|3204.98|3203.48|1433
1601396100000|2020-09-29 16:15:00|3203.98|3202.48|3205.98|3204.48|3205.98|3204.48|3203.98|3202.48|1341
1601396400000|2020-09-29 16:20:00|3204.98|3203.48|3203.98|3202.48|3206.98|3205.48|3203.98|3202.48|2845
1601396700000|2020-09-29 16:25:00|3204.98|3203.48|3205.98|3204.48|3206.98|3205.48|3203.98|3202.48|1063
1601397000000|2020-09-29 16:30:00|3206.98|3205.48|3204.98|3203.48|3206.98|3205.48|3204.98|3203.48|1227
1601397300000|2020-09-29 16:35:00|3205.98|3204.48|3208.98|3207.48|3208.98|3207.48|3205.98|3204.48|1865
1601397600000|2020-09-29 16:40:00|3207.98|3206.48|3207.98|3206.48|3207.98|3206.48|3207.98|3206.48|647
1601397900000|2020-09-29 16:45:00|3206.98|3205.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|1405
1601398200000|2020-09-29 16:50:00|3208.98|3207.48|3208.98|3207.48|3209.98|3208.48|3207.98|3206.48|1956
1601398500000|2020-09-29 16:55:00|3207.98|3206.48|3207.98|3206.48|3209.48|3207.98|3207.98|3206.48|1405
1601398800000|2020-09-29 17:00:00|3206.98|3205.48|3205.98|3204.48|3206.98|3205.48|3205.98|3204.48|1331
1601399100000|2020-09-29 17:05:00|3204.98|3203.48|3203.98|3202.48|3204.98|3203.48|3202.98|3201.48|1362
1601399400000|2020-09-29 17:10:00|3204.98|3203.48|3201.98|3200.48|3204.98|3203.48|3201.98|3200.48|1094
1601399700000|2020-09-29 17:15:00|3202.98|3201.48|3204.98|3203.48|3205.98|3204.48|3201.98|3200.48|975
1601400000000|2020-09-29 17:20:00|3205.48|3203.98|3205.98|3204.48|3205.98|3204.48|3204.98|3203.48|386
1601400300000|2020-09-29 17:25:00|3205.48|3203.98|3207.98|3206.48|3207.98|3206.48|3204.98|3203.48|520
1601400600000|2020-09-29 17:30:00|3206.98|3205.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|580
1601400900000|2020-09-29 17:35:00|3208.98|3207.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|360
1601401200000|2020-09-29 17:40:00|3208.98|3207.48|3207.98|3206.48|3208.98|3207.48|3207.98|3206.48|881
1601401500000|2020-09-29 17:45:00|3208.98|3207.48|3208.98|3207.48|3208.98|3207.48|3207.98|3206.48|605
1601401800000|2020-09-29 17:50:00|3209.98|3208.48|3212.98|3211.48|3213.48|3211.98|3208.98|3207.48|1499
1601402100000|2020-09-29 17:55:00|3211.98|3210.48|3211.98|3210.48|3212.98|3211.48|3211.98|3210.48|356
1601402400000|2020-09-29 18:00:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|373
1601402700000|2020-09-29 18:05:00|3210.98|3209.48|3213.98|3212.48|3213.98|3212.48|3210.98|3209.48|871
1601403000000|2020-09-29 18:10:00|3212.98|3211.48|3211.98|3210.48|3213.98|3212.48|3211.98|3210.48|684
1601403300000|2020-09-29 18:15:00|3212.98|3211.48|3213.98|3212.48|3213.98|3212.48|3210.98|3209.48|844
1601403600000|2020-09-29 18:20:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3211.98|3210.48|540
1601403900000|2020-09-29 18:25:00|3212.48|3210.98|3214.98|3213.48|3214.98|3213.48|3211.98|3210.48|490
1601404200000|2020-09-29 18:30:00|3214.48|3212.98|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|506
1601404500000|2020-09-29 18:35:00|3213.98|3212.48|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|955
1601404800000|2020-09-29 18:40:00|3213.98|3212.48|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|409
1601405100000|2020-09-29 18:45:00|3213.98|3212.48|3212.98|3211.48|3214.98|3213.48|3212.98|3211.48|968
1601405400000|2020-09-29 18:50:00|3213.98|3212.48|3212.98|3211.48|3214.98|3213.48|3211.98|3210.48|1532
1601405700000|2020-09-29 18:55:00|3212.48|3210.98|3211.98|3210.48|3212.98|3211.48|3211.48|3209.98|551
1601406000000|2020-09-29 19:00:00|3211.48|3209.98|3211.98|3210.48|3212.98|3211.48|3209.98|3208.48|894
1601406300000|2020-09-29 19:05:00|3210.98|3209.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|605
1601406600000|2020-09-29 19:10:00|3211.48|3209.98|3212.98|3211.48|3212.98|3211.48|3210.98|3209.48|434
1601406900000|2020-09-29 19:15:00|3211.98|3210.48|3214.98|3213.48|3214.98|3213.48|3210.98|3209.48|387
1601407200000|2020-09-29 19:20:00|3213.98|3212.48|3211.98|3210.48|3213.98|3212.48|3209.98|3208.48|664
1601407500000|2020-09-29 19:25:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3209.98|3208.48|427
1601407800000|2020-09-29 19:30:00|3210.98|3209.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|246
1601408100000|2020-09-29 19:35:00|3210.98|3209.48|3208.98|3207.48|3211.98|3210.48|3207.98|3206.48|492
1601408400000|2020-09-29 19:40:00|3209.98|3208.48|3209.98|3208.48|3210.98|3209.48|3208.98|3207.48|328
1601408700000|2020-09-29 19:45:00|3210.98|3209.48|3212.98|3211.48|3212.98|3211.48|3209.98|3208.48|773
1601409000000|2020-09-29 19:50:00|3213.98|3212.48|3210.98|3209.48|3213.98|3212.48|3209.98|3208.48|2864
1601409300000|2020-09-29 19:55:00|3209.98|3208.48|3210.48|3208.98|3210.98|3209.48|3207.98|3206.48|5815
1601409600000|2020-09-29 20:00:00|3211.03|3208.03|3217.73|3214.73|3217.73|3214.73|3210.73|3207.73|127
1601409900000|2020-09-29 20:05:00|3217.53|3214.53|3221.13|3218.13|3221.63|3218.63|3217.23|3214.23|0
1601410200000|2020-09-29 20:10:00|3220.83|3217.83|3220.23|3217.23|3223.53|3220.53|3219.43|3216.43|0
1601410500000|2020-09-29 20:15:00|3220.33|3217.33|3219.63|3216.63|3220.33|3217.33|3219.33|3216.33|0
1601410800000|2020-09-29 20:20:00|3219.73|3216.73|3219.63|3216.63|3219.83|3216.83|3219.43|3216.43|0
1601411100000|2020-09-29 20:25:00|3219.83|3216.83|3219.83|3216.83|3220.03|3217.03|3219.63|3216.63|0
1601411400000|2020-09-29 20:30:00|3220.53|3217.53|3219.83|3216.83|3221.73|3218.73|3219.33|3216.33|0
1601411700000|2020-09-29 20:35:00|3220.03|3217.03|3219.53|3216.53|3220.23|3217.23|3219.03|3216.03|0
1601412000000|2020-09-29 20:40:00|3219.83|3216.83|3219.03|3216.03|3220.03|3217.03|3219.03|3216.03|0
1601412300000|2020-09-29 20:45:00|3219.33|3216.33|3219.33|3216.33|3220.23|3217.23|3219.03|3216.03|0
1601412600000|2020-09-29 20:50:00|3219.53|3216.53|3216.93|3213.93|3219.53|3216.53|3216.13|3213.13|0
1601412900000|2020-09-29 20:55:00|3216.63|3213.63|3215.93|3212.93|3217.63|3214.63|3215.93|3212.93|0
1601413200000|2020-09-29 21:00:00|3215.83|3212.83|3215.33|3212.33|3215.83|3212.83|3215.33|3212.33|0
1601413500000|2020-09-29 21:05:00|3215.13|3212.13|3215.13|3212.13|3215.53|3212.53|3215.03|3212.03|0
1601413800000|2020-09-29 21:10:00|3215.33|3212.33|3215.33|3212.33|3215.53|3212.53|3215.03|3212.03|0
1601414100000|2020-09-29 21:15:00|3215.13|3212.13|3215.23|3212.23|3215.43|3212.43|3215.03|3212.03|0
1601414400000|2020-09-29 21:20:00|3215.13|3212.13|3214.93|3211.93|3215.13|3212.13|3214.83|3211.83|0
1601414700000|2020-09-29 21:25:00|3215.03|3212.03|3214.83|3211.83|3215.03|3212.03|3214.73|3211.73|0
1601415000000|2020-09-29 21:30:00|3214.73|3211.73|3214.73|3211.73|3214.83|3211.83|3214.73|3211.73|0
1601415300000|2020-09-29 21:35:00|3214.83|3211.83|3214.73|3211.73|3214.83|3211.83|3214.73|3211.73|0
1601415600000|2020-09-29 21:40:00|3214.63|3211.63|3214.63|3211.63|3214.73|3211.73|3214.63|3211.63|0
1601415900000|2020-09-29 21:45:00|3214.73|3211.73|3214.93|3211.93|3214.93|3211.93|3214.73|3211.73|0
1601416200000|2020-09-29 21:50:00|3214.63|3211.63|3214.83|3211.83|3214.93|3211.93|3214.53|3211.53|0
1601416500000|2020-09-29 21:55:00|3214.63|3211.63|3214.83|3211.83|3215.23|3212.23|3214.63|3211.63|0
1601416800000|2020-09-29 22:00:00|3215.43|3212.43|3216.83|3213.83|3217.23|3214.23|3214.03|3211.03|0
1601417100000|2020-09-29 22:05:00|3216.93|3213.93|3217.73|3214.73|3218.03|3215.03|3216.53|3213.53|0
1601417400000|2020-09-29 22:10:00|3217.83|3214.83|3218.73|3215.73|3218.73|3215.73|3217.63|3214.63|0
1601417700000|2020-09-29 22:15:00|3218.43|3215.43|3218.93|3215.93|3219.23|3216.23|3218.13|3215.13|0
1601418000000|2020-09-29 22:20:00|3218.73|3215.73|3218.03|3215.03|3219.23|3216.23|3218.03|3215.03|0
1601418300000|2020-09-29 22:25:00|3217.73|3214.73|3218.03|3215.03|3218.03|3215.03|3217.23|3214.23|0
1601418600000|2020-09-29 22:30:00|3218.23|3215.23|3216.83|3213.83|3219.23|3216.23|3216.53|3213.53|0
1601418900000|2020-09-29 22:35:00|3217.03|3214.03|3217.73|3214.73|3218.23|3215.23|3216.03|3213.03|0
1601419200000|2020-09-29 22:40:00|3217.63|3214.63|3218.23|3215.23|3218.23|3215.23|3217.63|3214.63|0
1601419500000|2020-09-29 22:45:00|3218.33|3215.33|3218.43|3215.43|3218.63|3215.63|3218.23|3215.23|0
1601419800000|2020-09-29 22:50:00|3218.73|3215.73|3222.13|3219.13|3223.13|3220.13|3218.73|3215.73|0
1601420100000|2020-09-29 22:55:00|3221.83|3218.83|3220.83|3217.83|3222.13|3219.13|3220.63|3217.63|0
1601420400000|2020-09-29 23:00:00|3220.63|3217.63|3221.13|3218.13|3221.63|3218.63|3220.63|3217.63|0
1601420700000|2020-09-29 23:05:00|3221.33|3218.33|3223.33|3220.33|3224.03|3221.03|3220.83|3217.83|0
1601421000000|2020-09-29 23:10:00|3223.03|3220.03|3220.53|3217.53|3223.53|3220.53|3220.53|3217.53|0
1601421300000|2020-09-29 23:15:00|3220.83|3217.83|3220.83|3217.83|3221.53|3218.53|3220.33|3217.33|0
1601421600000|2020-09-29 23:20:00|3220.63|3217.63|3220.13|3217.13|3221.03|3218.03|3219.93|3216.93|0
1601421900000|2020-09-29 23:25:00|3220.33|3217.33|3221.03|3218.03|3221.53|3218.53|3220.33|3217.33|0
1601422200000|2020-09-29 23:30:00|3220.83|3217.83|3219.83|3216.83|3221.33|3218.33|3219.63|3216.63|0
1601422500000|2020-09-29 23:35:00|3219.73|3216.73|3219.13|3216.13|3220.33|3217.33|3218.63|3215.63|0
1601422800000|2020-09-29 23:40:00|3219.33|3216.33|3220.53|3217.53|3220.53|3217.53|3219.33|3216.33|0
1601423100000|2020-09-29 23:45:00|3220.33|3217.33|3220.53|3217.53|3221.53|3218.53|3219.63|3216.63|0
1601423400000|2020-09-29 23:50:00|3220.43|3217.43|3220.63|3217.63|3221.33|3218.33|3220.13|3217.13|0
1601423700000|2020-09-29 23:55:00|3220.53|3217.53|3220.33|3217.33|3221.33|3218.33|3220.33|3217.33|0
1601424000000|2020-09-30 00:00:00|3220.13|3217.13|3221.03|3218.03|3221.73|3218.73|3219.63|3216.63|0
1601424300000|2020-09-30 00:05:00|3221.13|3218.13|3220.53|3217.53|3221.53|3218.53|3220.33|3217.33|0
1601424600000|2020-09-30 00:10:00|3220.73|3217.73|3221.53|3218.53|3221.73|3218.73|3220.33|3217.33|0
1601424900000|2020-09-30 00:15:00|3220.53|3217.53|3220.23|3218.23|3221.73|3219.73|3219.23|3217.23|493
1601425200000|2020-09-30 00:20:00|3219.73|3217.73|3218.23|3216.23|3220.23|3218.23|3217.23|3215.23|232
1601425500000|2020-09-30 00:25:00|3219.23|3217.23|3219.23|3217.23|3220.23|3218.23|3219.23|3217.23|141
1601425800000|2020-09-30 00:30:00|3218.23|3216.23|3214.73|3212.73|3218.23|3216.23|3213.23|3211.23|458
1601426100000|2020-09-30 00:35:00|3214.23|3212.23|3215.23|3213.23|3215.73|3213.73|3214.23|3212.23|31
1601426400000|2020-09-30 00:40:00|3214.23|3212.23|3214.23|3212.23|3215.23|3213.23|3213.73|3211.73|107
1601426700000|2020-09-30 00:45:00|3214.73|3212.73|3213.23|3211.23|3215.23|3213.23|3213.23|3211.23|228
1601427000000|2020-09-30 00:50:00|3212.73|3210.73|3214.23|3212.23|3215.23|3213.23|3212.23|3210.23|236
1601427300000|2020-09-30 00:55:00|3213.73|3211.73|3214.23|3212.23|3214.23|3212.23|3213.73|3211.73|12
1601427600000|2020-09-30 01:00:00|3213.73|3211.73|3214.73|3212.73|3216.23|3214.23|3213.73|3211.73|59
1601427900000|2020-09-30 01:05:00|3215.23|3213.23|3214.23|3212.23|3216.23|3214.23|3213.23|3211.23|38
1601428200000|2020-09-30 01:10:00|3214.73|3212.73|3216.23|3214.23|3216.23|3214.23|3214.73|3212.73|26
1601428500000|2020-09-30 01:15:00|3217.23|3215.23|3221.23|3219.23|3222.23|3220.23|3217.23|3215.23|333
1601428800000|2020-09-30 01:20:00|3222.23|3220.23|3222.23|3220.23|3223.23|3221.23|3221.23|3219.23|204
1601429100000|2020-09-30 01:25:00|3222.73|3220.73|3223.23|3221.23|3223.23|3221.23|3221.73|3219.73|93
1601429400000|2020-09-30 01:30:00|3222.23|3220.23|3219.23|3217.23|3222.23|3220.23|3219.23|3217.23|238
1601429700000|2020-09-30 01:35:00|3220.23|3218.23|3221.23|3219.23|3221.23|3219.23|3219.23|3217.23|138
1601430000000|2020-09-30 01:40:00|3220.73|3218.73|3219.23|3217.23|3220.73|3218.73|3219.23|3217.23|127
1601430300000|2020-09-30 01:45:00|3220.23|3218.23|3220.23|3218.23|3220.23|3218.23|3219.23|3217.23|55
1601430600000|2020-09-30 01:50:00|3220.73|3218.73|3220.73|3218.73|3222.23|3220.23|3219.23|3217.23|197
1601430900000|2020-09-30 01:55:00|3221.23|3219.23|3221.23|3219.23|3222.23|3220.23|3219.23|3217.23|93
1601431200000|2020-09-30 02:00:00|3221.73|3219.73|3221.23|3219.23|3222.23|3220.23|3221.23|3219.23|222
1601431500000|2020-09-30 02:05:00|3222.23|3220.23|3223.23|3221.23|3223.23|3221.23|3222.23|3220.23|98
1601431800000|2020-09-30 02:10:00|3222.23|3220.23|3225.23|3223.23|3225.23|3223.23|3222.23|3220.23|329
1601432100000|2020-09-30 02:15:00|3225.73|3223.73|3228.23|3226.23|3229.23|3227.23|3225.73|3223.73|1092
1601432400000|2020-09-30 02:20:00|3228.73|3226.73|3227.23|3225.23|3229.23|3227.23|3226.73|3224.73|383
1601432700000|2020-09-30 02:25:00|3227.73|3225.73|3229.23|3227.23|3229.23|3227.23|3227.73|3225.73|124
1601433000000|2020-09-30 02:30:00|3228.23|3226.23|3228.23|3226.23|3229.23|3227.23|3228.23|3226.23|265
1601433300000|2020-09-30 02:35:00|3228.73|3226.73|3232.23|3230.23|3232.23|3230.23|3228.23|3226.23|710
1601433600000|2020-09-30 02:40:00|3231.23|3229.23|3220.23|3218.23|3231.73|3229.73|3219.23|3217.23|921
1601433900000|2020-09-30 02:45:00|3219.73|3217.73|3212.23|3210.23|3222.23|3220.23|3210.23|3208.23|971
1601434200000|2020-09-30 02:50:00|3213.23|3211.23|3217.23|3215.23|3217.23|3215.23|3213.23|3211.23|390
1601434500000|2020-09-30 02:55:00|3216.73|3214.73|3215.23|3213.23|3217.73|3215.73|3214.23|3212.23|384
1601434800000|2020-09-30 03:00:00|3214.73|3212.73|3210.23|3208.23|3215.23|3213.23|3208.23|3206.23|329
1601435100000|2020-09-30 03:05:00|3210.73|3208.73|3209.23|3207.23|3212.23|3210.23|3207.23|3205.23|414
1601435400000|2020-09-30 03:10:00|3208.73|3206.73|3207.23|3205.23|3209.23|3207.23|3205.23|3203.23|266
1601435700000|2020-09-30 03:15:00|3207.73|3205.73|3209.23|3207.23|3209.23|3207.23|3207.73|3205.73|62
1601436000000|2020-09-30 03:20:00|3209.73|3207.73|3208.23|3206.23|3210.23|3208.23|3206.23|3204.23|211
1601436300000|2020-09-30 03:25:00|3207.23|3205.23|3206.23|3204.23|3208.23|3206.23|3203.23|3201.23|568
1601436600000|2020-09-30 03:30:00|3206.73|3204.73|3203.23|3201.23|3207.23|3205.23|3202.23|3200.23|287
1601436900000|2020-09-30 03:35:00|3203.73|3201.73|3202.23|3200.23|3204.23|3202.23|3201.23|3199.23|205
1601437200000|2020-09-30 03:40:00|3201.73|3199.73|3206.73|3204.73|3208.23|3206.23|3201.73|3199.73|361
1601437500000|2020-09-30 03:45:00|3207.23|3205.23|3207.23|3205.23|3207.23|3205.23|3205.23|3203.23|219
1601437800000|2020-09-30 03:50:00|3207.73|3205.73|3206.73|3204.73|3208.23|3206.23|3206.23|3204.23|45
1601438100000|2020-09-30 03:55:00|3207.23|3205.23|3204.23|3202.23|3207.23|3205.23|3204.23|3202.23|239
1601438400000|2020-09-30 04:00:00|3203.73|3201.73|3204.23|3202.23|3205.23|3203.23|3202.23|3200.23|140
1601438700000|2020-09-30 04:05:00|3203.23|3201.23|3200.23|3198.23|3203.23|3201.23|3199.23|3197.23|1348
1601439000000|2020-09-30 04:10:00|3199.73|3197.73|3198.73|3196.73|3200.23|3198.23|3198.23|3196.23|96
1601439300000|2020-09-30 04:15:00|3198.23|3196.23|3194.23|3192.23|3198.23|3196.23|3194.23|3192.23|199
1601439600000|2020-09-30 04:20:00|3194.73|3192.73|3193.23|3191.23|3195.23|3193.23|3191.23|3189.23|389
1601439900000|2020-09-30 04:25:00|3194.23|3192.23|3198.23|3196.23|3199.23|3197.23|3194.23|3192.23|142
1601440200000|2020-09-30 04:30:00|3197.23|3195.23|3199.23|3197.23|3200.23|3198.23|3197.23|3195.23|193
1601440500000|2020-09-30 04:35:00|3198.23|3196.23|3197.23|3195.23|3199.23|3197.23|3197.23|3195.23|251
1601440800000|2020-09-30 04:40:00|3197.73|3195.73|3197.23|3195.23|3198.23|3196.23|3194.23|3192.23|478
1601441100000|2020-09-30 04:45:00|3198.23|3196.23|3196.23|3194.23|3198.23|3196.23|3195.23|3193.23|153
1601441400000|2020-09-30 04:50:00|3195.73|3193.73|3194.23|3192.23|3196.23|3194.23|3194.23|3192.23|137
1601441700000|2020-09-30 04:55:00|3195.23|3193.23|3196.23|3194.23|3197.23|3195.23|3194.23|3192.23|192
1601442000000|2020-09-30 05:00:00|3195.23|3193.23|3195.23|3193.23|3196.23|3194.23|3193.23|3191.23|455
1601442300000|2020-09-30 05:05:00|3196.23|3194.23|3198.23|3196.23|3199.23|3197.23|3194.23|3192.23|381
1601442600000|2020-09-30 05:10:00|3197.73|3195.73|3196.23|3194.23|3198.23|3196.23|3196.23|3194.23|283
1601442900000|2020-09-30 05:15:00|3195.23|3193.23|3195.23|3193.23|3197.23|3195.23|3195.23|3193.23|219
1601443200000|2020-09-30 05:20:00|3195.73|3193.73|3195.23|3193.23|3196.73|3194.73|3194.23|3192.23|307
1601443500000|2020-09-30 05:25:00|3194.73|3192.73|3194.23|3192.23|3195.23|3193.23|3194.23|3192.23|76
1601443800000|2020-09-30 05:30:00|3193.73|3191.73|3190.23|3188.23|3194.23|3192.23|3190.23|3188.23|305
1601444100000|2020-09-30 05:35:00|3190.73|3188.73|3191.23|3189.23|3192.23|3190.23|3190.23|3188.23|676
1601444400000|2020-09-30 05:40:00|3191.73|3189.73|3192.23|3190.23|3193.23|3191.23|3191.23|3189.23|204
1601444700000|2020-09-30 05:45:00|3191.73|3189.73|3186.23|3184.23|3192.23|3190.23|3185.23|3183.23|1882
1601445000000|2020-09-30 05:50:00|3187.23|3185.23|3187.73|3185.73|3189.23|3187.23|3187.23|3185.23|1481
1601445300000|2020-09-30 05:55:00|3188.23|3186.23|3186.23|3184.23|3188.23|3186.23|3186.23|3184.23|1066
1601445600000|2020-09-30 06:00:00|3185.98|3184.48|3186.98|3185.48|3189.98|3188.48|3184.98|3183.48|3200
1601445900000|2020-09-30 06:05:00|3185.98|3184.48|3181.98|3180.48|3187.98|3186.48|3181.98|3180.48|2994
1601446200000|2020-09-30 06:10:00|3180.98|3179.48|3176.98|3175.48|3184.98|3183.48|3176.98|3175.48|6016
1601446500000|2020-09-30 06:15:00|3175.98|3174.48|3176.98|3175.48|3178.98|3177.48|3174.98|3173.48|3333
1601446800000|2020-09-30 06:20:00|3177.98|3176.48|3177.98|3176.48|3178.98|3177.48|3177.98|3176.48|1954
1601447100000|2020-09-30 06:25:00|3178.98|3177.48|3184.98|3183.48|3184.98|3183.48|3176.98|3175.48|2255
1601447400000|2020-09-30 06:30:00|3185.48|3183.98|3183.98|3182.48|3185.98|3184.48|3181.98|3180.48|1327
1601447700000|2020-09-30 06:35:00|3184.98|3183.48|3186.98|3185.48|3187.48|3185.98|3183.98|3182.48|1802
1601448000000|2020-09-30 06:40:00|3187.98|3186.48|3184.98|3183.48|3188.98|3187.48|3184.98|3183.48|1098
1601448300000|2020-09-30 06:45:00|3184.48|3182.98|3181.98|3180.48|3186.98|3185.48|3181.98|3180.48|1463
1601448600000|2020-09-30 06:50:00|3182.98|3181.48|3185.98|3184.48|3185.98|3184.48|3181.98|3180.48|2130
1601448900000|2020-09-30 06:55:00|3184.98|3183.48|3188.98|3187.48|3188.98|3187.48|3182.98|3181.48|4075
1601449200000|2020-09-30 07:00:00|3187.98|3186.48|3198.98|3197.48|3199.98|3198.48|3183.98|3182.48|20879
1601449500000|2020-09-30 07:05:00|3199.98|3198.48|3200.98|3199.48|3200.98|3199.48|3194.98|3193.48|10174
1601449800000|2020-09-30 07:10:00|3201.98|3200.48|3200.98|3199.48|3203.98|3202.48|3197.98|3196.48|7944
1601450100000|2020-09-30 07:15:00|3201.98|3200.48|3205.98|3204.48|3208.98|3207.48|3196.98|3195.48|11320
1601450400000|2020-09-30 07:20:00|3204.98|3203.48|3204.98|3203.48|3208.98|3207.48|3200.98|3199.48|5483
1601450700000|2020-09-30 07:25:00|3203.98|3202.48|3208.98|3207.48|3208.98|3207.48|3198.98|3197.48|6252
1601451000000|2020-09-30 07:30:00|3209.98|3208.48|3214.98|3213.48|3214.98|3213.48|3208.98|3207.48|10215
1601451300000|2020-09-30 07:35:00|3214.48|3212.98|3211.98|3210.48|3216.98|3215.48|3209.98|3208.48|4913
1601451600000|2020-09-30 07:40:00|3210.98|3209.48|3205.55|3204.05|3211.98|3210.48|3203.75|3202.25|5208
1601451900000|2020-09-30 07:45:00|3204.55|3203.05|3201.55|3200.05|3204.55|3203.05|3201.55|3200.05|5641
1601452200000|2020-09-30 07:50:00|3201.05|3199.55|3195.55|3194.05|3201.55|3200.05|3195.55|3194.05|7393
1601452500000|2020-09-30 07:55:00|3194.55|3193.05|3192.55|3191.05|3197.55|3196.05|3191.55|3190.05|4430
1601452800000|2020-09-30 08:00:00|3193.55|3192.05|3194.55|3193.05|3195.55|3194.05|3191.55|3190.05|5989
1601453100000|2020-09-30 08:05:00|3193.55|3192.05|3190.55|3189.05|3195.55|3194.05|3187.55|3186.05|5360
1601453400000|2020-09-30 08:10:00|3189.55|3188.05|3193.55|3192.05|3194.55|3193.05|3187.55|3186.05|5144
1601453700000|2020-09-30 08:15:00|3194.55|3193.05|3198.55|3197.05|3200.55|3199.05|3193.55|3192.05|5989
1601454000000|2020-09-30 08:20:00|3197.55|3196.05|3195.55|3194.05|3197.55|3196.05|3193.55|3192.05|5644
1601454300000|2020-09-30 08:25:00|3196.55|3195.05|3192.55|3191.05|3196.55|3195.05|3191.55|3190.05|3433
1601454600000|2020-09-30 08:30:00|3193.55|3192.05|3192.55|3191.05|3195.55|3194.05|3189.55|3188.05|7582
1601454900000|2020-09-30 08:35:00|3193.55|3192.05|3193.55|3192.05|3195.55|3194.05|3190.55|3189.05|4455
1601455200000|2020-09-30 08:40:00|3192.55|3191.05|3197.55|3196.05|3197.55|3196.05|3192.55|3191.05|9537
1601455500000|2020-09-30 08:45:00|3198.55|3197.05|3199.55|3198.05|3201.55|3200.05|3196.55|3195.05|9930
1601455800000|2020-09-30 08:50:00|3198.55|3197.05|3199.55|3198.05|3201.55|3200.05|3198.55|3197.05|6036
1601456100000|2020-09-30 08:55:00|3200.55|3199.05|3198.55|3197.05|3201.55|3200.05|3196.55|3195.05|2994
1601456400000|2020-09-30 09:00:00|3197.55|3196.05|3197.55|3196.05|3198.55|3197.05|3194.55|3193.05|8126
1601456700000|2020-09-30 09:05:00|3198.55|3197.05|3197.55|3196.05|3198.55|3197.05|3196.55|3195.05|3414
1601457000000|2020-09-30 09:10:00|3196.55|3195.05|3192.55|3191.05|3198.55|3197.05|3191.55|3190.05|5320
1601457300000|2020-09-30 09:15:00|3193.05|3191.55|3194.55|3193.05|3196.55|3195.05|3192.55|3191.05|3616
1601457600000|2020-09-30 09:20:00|3193.55|3192.05|3191.55|3190.05|3195.55|3194.05|3191.55|3190.05|9291
1601457900000|2020-09-30 09:25:00|3192.55|3191.05|3187.55|3186.05|3192.55|3191.05|3187.55|3186.05|4762
1601458200000|2020-09-30 09:30:00|3188.55|3187.05|3191.55|3190.05|3194.55|3193.05|3187.55|3186.05|5802
1601458500000|2020-09-30 09:35:00|3192.55|3191.05|3192.55|3191.05|3193.55|3192.05|3191.55|3190.05|4702
1601458800000|2020-09-30 09:40:00|3191.55|3190.05|3189.55|3188.05|3191.55|3190.05|3189.05|3187.55|4681
1601459100000|2020-09-30 09:45:00|3188.55|3187.05|3192.55|3191.05|3193.55|3192.05|3188.55|3187.05|3305
1601459400000|2020-09-30 09:50:00|3193.55|3192.05|3193.55|3192.05|3195.55|3194.05|3192.55|3191.05|6024
1601459700000|2020-09-30 09:55:00|3194.55|3193.05|3196.55|3195.05|3199.55|3198.05|3193.55|3192.05|7223
1601460000000|2020-09-30 10:00:00|3197.55|3196.05|3187.55|3186.05|3197.55|3196.05|3187.55|3186.05|14797
1601460300000|2020-09-30 10:05:00|3188.55|3187.05|3189.55|3188.05|3192.55|3191.05|3180.55|3179.05|30387
1601460600000|2020-09-30 10:10:00|3190.55|3189.05|3192.55|3191.05|3195.55|3194.05|3186.55|3185.05|13751
1601460900000|2020-09-30 10:15:00|3193.55|3192.05|3191.55|3190.05|3194.55|3193.05|3190.55|3189.05|4173
1601461200000|2020-09-30 10:20:00|3192.55|3191.05|3191.55|3190.05|3192.55|3191.05|3190.55|3189.05|5459
1601461500000|2020-09-30 10:25:00|3190.55|3189.05|3193.55|3192.05|3195.55|3194.05|3190.55|3189.05|4468
1601461800000|2020-09-30 10:30:00|3194.55|3193.05|3201.55|3200.05|3202.55|3201.05|3193.55|3192.05|9406
1601462100000|2020-09-30 10:35:00|3200.55|3199.05|3201.55|3200.05|3202.55|3201.05|3200.55|3199.05|8730
1601462400000|2020-09-30 10:40:00|3200.55|3199.05|3204.55|3203.05|3205.55|3204.05|3200.55|3199.05|3890
1601462700000|2020-09-30 10:45:00|3204.05|3202.55|3205.55|3204.05|3207.55|3206.05|3203.55|3202.05|10656
1601463000000|2020-09-30 10:50:00|3204.55|3203.05|3201.55|3200.05|3205.55|3204.05|3201.55|3200.05|5168
1601463300000|2020-09-30 10:55:00|3202.55|3201.05|3194.55|3193.05|3202.55|3201.05|3194.55|3193.05|8895
1601463600000|2020-09-30 11:00:00|3193.55|3192.05|3199.55|3198.05|3200.55|3199.05|3191.55|3190.05|8706
1601463900000|2020-09-30 11:05:00|3200.55|3199.05|3197.55|3196.05|3200.55|3199.05|3196.55|3195.05|1993
1601464200000|2020-09-30 11:10:00|3197.05|3195.55|3196.55|3195.05|3200.55|3199.05|3196.55|3195.05|3325
1601464500000|2020-09-30 11:15:00|3197.55|3196.05|3194.55|3193.05|3197.55|3196.05|3194.55|3193.05|1469
1601464800000|2020-09-30 11:20:00|3195.55|3194.05|3195.55|3194.05|3197.55|3196.05|3194.55|3193.05|1600
1601465100000|2020-09-30 11:25:00|3196.55|3195.05|3196.55|3195.05|3197.55|3196.05|3193.55|3192.05|1791
1601465400000|2020-09-30 11:30:00|3197.05|3195.55|3194.55|3193.05|3197.55|3196.05|3193.55|3192.05|1984
1601465700000|2020-09-30 11:35:00|3193.55|3192.05|3192.55|3191.05|3194.55|3193.05|3192.55|3191.05|1817
1601466000000|2020-09-30 11:40:00|3192.51|3191.01|3191.51|3190.01|3194.51|3193.01|3191.51|3190.01|1225
1601466300000|2020-09-30 11:45:00|3192.51|3191.01|3193.51|3192.01|3193.51|3192.01|3191.51|3190.01|1772
1601466600000|2020-09-30 11:50:00|3192.51|3191.01|3194.51|3193.01|3195.51|3194.01|3192.51|3191.01|2457
1601466900000|2020-09-30 11:55:00|3193.51|3192.01|3195.51|3194.01|3196.51|3195.01|3193.51|3192.01|2132
1601467200000|2020-09-30 12:00:00|3196.51|3195.01|3196.51|3195.01|3197.51|3196.01|3194.51|3193.01|3750
1601467500000|2020-09-30 12:05:00|3196.01|3194.51|3194.51|3193.01|3196.51|3195.01|3194.51|3193.01|1808
1601467800000|2020-09-30 12:10:00|3195.51|3194.01|3199.51|3198.01|3199.51|3198.01|3195.51|3194.01|3577
1601468100000|2020-09-30 12:15:00|3198.51|3197.01|3198.51|3197.01|3200.51|3199.01|3197.51|3196.01|2423
1601468400000|2020-09-30 12:20:00|3199.51|3198.01|3200.51|3199.01|3200.51|3199.01|3198.51|3197.01|2551
1601468700000|2020-09-30 12:25:00|3199.51|3198.01|3202.51|3201.01|3202.51|3201.01|3199.51|3198.01|3431
1601469000000|2020-09-30 12:30:00|3201.51|3200.01|3204.51|3203.01|3204.51|3203.01|3201.51|3200.01|2706
1601469300000|2020-09-30 12:35:00|3203.51|3202.01|3205.51|3204.01|3206.51|3205.01|3202.51|3201.01|2725
1601469600000|2020-09-30 12:40:00|3206.51|3205.01|3210.51|3209.01|3210.51|3209.01|3205.51|3204.01|5916
1601469900000|2020-09-30 12:45:00|3209.51|3208.01|3207.51|3206.01|3209.51|3208.01|3206.51|3205.01|2230
1601470200000|2020-09-30 12:50:00|3208.51|3207.01|3208.51|3207.01|3210.51|3209.01|3208.51|3207.01|2102
1601470500000|2020-09-30 12:55:00|3208.01|3206.51|3209.51|3208.01|3210.51|3209.01|3207.51|3206.01|3128
1601470800000|2020-09-30 13:00:00|3210.51|3209.01|3209.51|3208.01|3210.51|3209.01|3207.51|3206.01|7254
1601471100000|2020-09-30 13:05:00|3208.51|3207.01|3211.51|3210.01|3213.51|3212.01|3206.51|3205.01|5003
1601471400000|2020-09-30 13:10:00|3211.01|3209.51|3212.51|3211.01|3213.51|3212.01|3210.51|3209.01|2483
1601471700000|2020-09-30 13:15:00|3213.51|3212.01|3211.51|3210.01|3213.51|3212.01|3210.51|3209.01|2684
1601472000000|2020-09-30 13:20:00|3212.51|3211.01|3213.51|3212.01|3214.51|3213.01|3212.51|3211.01|3598
1601472300000|2020-09-30 13:25:00|3212.51|3211.01|3210.51|3209.01|3213.51|3212.01|3210.51|3209.01|7158
1601472600000|2020-09-30 13:30:00|3211.51|3210.01|3219.51|3218.01|3219.51|3218.01|3211.51|3210.01|10940
1601472900000|2020-09-30 13:35:00|3218.51|3217.01|3215.51|3214.01|3218.51|3217.01|3212.51|3211.01|7841
1601473200000|2020-09-30 13:40:00|3216.51|3215.01|3216.51|3215.01|3216.51|3215.01|3213.51|3212.01|4963
1601473500000|2020-09-30 13:45:00|3215.51|3214.01|3218.51|3217.01|3220.51|3219.01|3214.51|3213.01|5920
1601473800000|2020-09-30 13:50:00|3217.51|3216.01|3217.51|3216.01|3219.51|3218.01|3214.51|3213.01|7006
1601474100000|2020-09-30 13:55:00|3218.51|3217.01|3222.51|3221.01|3223.51|3222.01|3217.51|3216.01|10943
1601474400000|2020-09-30 14:00:00|3223.51|3222.01|3224.51|3223.01|3225.51|3224.01|3221.51|3220.01|14854
1601474700000|2020-09-30 14:05:00|3225.51|3224.01|3220.51|3219.01|3226.51|3225.01|3218.51|3217.01|7316
1601475000000|2020-09-30 14:10:00|3220.54|3219.04|3218.54|3217.04|3224.54|3223.04|3218.54|3217.04|10163
1601475300000|2020-09-30 14:15:00|3219.54|3218.04|3219.54|3218.04|3222.54|3221.04|3217.54|3216.04|9197
1601475600000|2020-09-30 14:20:00|3220.54|3219.04|3220.54|3219.04|3222.54|3221.04|3218.54|3217.04|9738
1601475900000|2020-09-30 14:25:00|3219.54|3218.04|3220.54|3219.04|3221.54|3220.04|3218.54|3217.04|7142
1601476200000|2020-09-30 14:30:00|3221.54|3220.04|3219.54|3218.04|3223.54|3222.04|3218.54|3217.04|9369
1601476500000|2020-09-30 14:35:00|3220.54|3219.04|3221.54|3220.04|3222.04|3220.54|3218.54|3217.04|6797
1601476800000|2020-09-30 14:40:00|3222.54|3221.04|3220.54|3219.04|3225.54|3224.04|3217.54|3216.04|11308
1601477100000|2020-09-30 14:45:00|3221.54|3220.04|3221.54|3220.04|3223.54|3222.04|3219.54|3218.04|6644
1601477400000|2020-09-30 14:50:00|3222.54|3221.04|3219.54|3218.04|3223.54|3222.04|3219.54|3218.04|6003
1601477700000|2020-09-30 14:55:00|3220.54|3219.04|3217.54|3216.04|3221.54|3220.04|3217.54|3216.04|5780
1601478000000|2020-09-30 15:00:00|3218.54|3217.04|3214.54|3213.04|3218.54|3217.04|3213.54|3212.04|7279
1601478300000|2020-09-30 15:05:00|3215.54|3214.04|3212.54|3211.04|3218.54|3217.04|3211.54|3210.04|14096
1601478600000|2020-09-30 15:10:00|3211.54|3210.04|3211.54|3210.04|3212.54|3211.04|3210.54|3209.04|7036
1601478900000|2020-09-30 15:15:00|3212.54|3211.04|3211.54|3210.04|3214.54|3213.04|3210.54|3209.04|14389
1601479200000|2020-09-30 15:20:00|3210.54|3209.04|3210.54|3209.04|3211.54|3210.04|3205.54|3204.04|18219
1601479500000|2020-09-30 15:25:00|3211.54|3210.04|3203.54|3202.04|3213.54|3212.04|3202.54|3201.04|66499
1601479800000|2020-09-30 15:30:00|3202.34|3200.84|3195.34|3193.84|3204.34|3202.84|3191.34|3189.84|93604
1601480100000|2020-09-30 15:35:00|3194.34|3192.84|3198.34|3196.84|3199.34|3197.84|3193.34|3191.84|42112
1601480400000|2020-09-30 15:40:00|3199.34|3197.84|3198.34|3196.84|3199.34|3197.84|3195.34|3193.84|11197
1601480700000|2020-09-30 15:45:00|3197.34|3195.84|3197.34|3195.84|3199.34|3197.84|3196.34|3194.84|15720
1601481000000|2020-09-30 15:50:00|3197.84|3196.34|3199.34|3197.84|3199.34|3197.84|3197.34|3195.84|8937
1601481300000|2020-09-30 15:55:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3198.34|3196.84|6654
1601481600000|2020-09-30 16:00:00|3200.34|3198.84|3204.34|3202.84|3204.34|3202.84|3200.34|3198.84|7185
1601481900000|2020-09-30 16:05:00|3203.34|3201.84|3205.34|3203.84|3205.34|3203.84|3203.34|3201.84|3098
1601482200000|2020-09-30 16:10:00|3206.34|3204.84|3206.34|3204.84|3206.34|3204.84|3205.34|3203.84|1859
1601482500000|2020-09-30 16:15:00|3207.34|3205.84|3206.34|3204.84|3208.34|3206.84|3206.34|3204.84|3206
1601482800000|2020-09-30 16:20:00|3207.34|3205.84|3208.34|3206.84|3209.34|3207.84|3207.34|3205.84|2555
1601483100000|2020-09-30 16:25:00|3207.34|3205.84|3207.34|3205.84|3208.34|3206.84|3207.34|3205.84|1960
1601483400000|2020-09-30 16:30:00|3208.34|3206.84|3205.34|3203.84|3208.34|3206.84|3205.34|3203.84|2521
1601483700000|2020-09-30 16:35:00|3204.34|3202.84|3204.34|3202.84|3205.34|3203.84|3203.34|3201.84|1941
1601484000000|2020-09-30 16:40:00|3203.84|3202.34|3202.34|3200.84|3204.34|3202.84|3202.34|3200.84|860
1601484300000|2020-09-30 16:45:00|3203.34|3201.84|3203.34|3201.84|3203.34|3201.84|3201.34|3199.84|787
1601484600000|2020-09-30 16:50:00|3202.34|3200.84|3202.34|3200.84|3205.34|3203.84|3202.34|3200.84|1295
1601484900000|2020-09-30 16:55:00|3203.34|3201.84|3205.34|3203.84|3206.34|3204.84|3203.34|3201.84|1155
1601485200000|2020-09-30 17:00:00|3206.34|3204.84|3199.34|3197.84|3206.34|3204.84|3199.34|3197.84|3083
1601485500000|2020-09-30 17:05:00|3200.34|3198.84|3200.34|3198.84|3201.34|3199.84|3198.34|3196.84|2507
1601485800000|2020-09-30 17:10:00|3199.34|3197.84|3201.34|3199.84|3201.34|3199.84|3199.34|3197.84|1880
1601486100000|2020-09-30 17:15:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3199.34|3197.84|1640
1601486400000|2020-09-30 17:20:00|3200.34|3198.84|3200.34|3198.84|3200.34|3198.84|3198.34|3196.84|1034
1601486700000|2020-09-30 17:25:00|3199.34|3197.84|3200.34|3198.84|3201.34|3199.84|3199.34|3197.84|463
1601487000000|2020-09-30 17:30:00|3199.34|3197.84|3202.34|3200.84|3202.34|3200.84|3199.34|3197.84|1290
1601487300000|2020-09-30 17:35:00|3203.34|3201.84|3202.34|3200.84|3203.34|3201.84|3202.34|3200.84|1140
1601487600000|2020-09-30 17:40:00|3203.34|3201.84|3203.34|3201.84|3203.34|3201.84|3202.34|3200.84|409
1601487900000|2020-09-30 17:45:00|3203.84|3202.34|3203.34|3201.84|3204.34|3202.84|3203.34|3201.84|388
1601488200000|2020-09-30 17:50:00|3202.34|3200.84|3203.34|3201.84|3203.34|3201.84|3202.34|3200.84|797
1601488500000|2020-09-30 17:55:00|3202.84|3201.34|3203.34|3201.84|3203.34|3201.84|3201.34|3199.84|1440
1601488800000|2020-09-30 18:00:00|3204.34|3202.84|3204.34|3202.84|3205.34|3203.84|3203.34|3201.84|2085
1601489100000|2020-09-30 18:05:00|3205.34|3203.84|3208.34|3206.84|3208.34|3206.84|3205.34|3203.84|1114
1601489400000|2020-09-30 18:10:00|3207.34|3205.84|3207.34|3205.84|3208.34|3206.84|3207.34|3205.84|968
1601489700000|2020-09-30 18:15:00|3208.34|3206.84|3206.34|3204.84|3208.34|3206.84|3206.34|3204.84|610
1601490000000|2020-09-30 18:20:00|3207.34|3205.84|3201.34|3199.84|3209.34|3207.84|3199.34|3197.84|6509
1601490300000|2020-09-30 18:25:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3195.34|3193.84|3480
1601490600000|2020-09-30 18:30:00|3198.34|3196.84|3197.34|3195.84|3199.34|3197.84|3196.34|3194.84|2367
1601490900000|2020-09-30 18:35:00|3198.34|3196.84|3194.34|3192.84|3198.34|3196.84|3194.34|3192.84|1098
1601491200000|2020-09-30 18:40:00|3195.34|3193.84|3193.34|3191.84|3195.34|3193.84|3191.34|3189.84|2402
1601491500000|2020-09-30 18:45:00|3192.34|3190.84|3190.34|3188.84|3193.34|3191.84|3189.34|3187.84|2464
1601491800000|2020-09-30 18:50:00|3190.84|3189.34|3191.34|3189.84|3193.34|3191.84|3190.34|3188.84|1595
1601492100000|2020-09-30 18:55:00|3190.34|3188.84|3195.34|3193.84|3196.34|3194.84|3190.34|3188.84|1509
1601492400000|2020-09-30 19:00:00|3196.34|3194.84|3192.34|3190.84|3197.34|3195.84|3192.34|3190.84|1587
1601492700000|2020-09-30 19:05:00|3193.34|3191.84|3194.34|3192.84|3195.34|3193.84|3192.34|3190.84|1799
1601493000000|2020-09-30 19:10:00|3195.34|3193.84|3187.34|3185.84|3195.34|3193.84|3186.34|3184.84|5712
1601493300000|2020-09-30 19:15:00|3186.34|3184.84|3184.34|3182.84|3187.34|3185.84|3183.34|3181.84|3065
1601493600000|2020-09-30 19:20:00|3184.84|3183.34|3180.84|3179.34|3185.34|3183.84|3178.34|3176.84|5117
1601493900000|2020-09-30 19:25:00|3181.34|3179.84|3186.84|3185.34|3187.34|3185.84|3178.34|3176.84|2546
1601494200000|2020-09-30 19:30:00|3186.34|3184.84|3188.34|3186.84|3188.34|3186.84|3184.34|3182.84|4748
1601494500000|2020-09-30 19:35:00|3187.34|3185.84|3189.34|3187.84|3190.34|3188.84|3186.34|3184.84|1436
1601494800000|2020-09-30 19:40:00|3188.34|3186.84|3191.34|3189.84|3192.34|3190.84|3187.34|3185.84|1690
1601495100000|2020-09-30 19:45:00|3191.84|3190.34|3196.34|3194.84|3196.34|3194.84|3190.34|3188.84|1669
1601495400000|2020-09-30 19:50:00|3195.34|3193.84|3195.34|3193.84|3199.34|3197.84|3195.34|3193.84|1595
1601495700000|2020-09-30 19:55:00|3196.34|3194.84|3192.34|3190.84|3198.34|3196.84|3190.34|3188.84|5520
1601496000000|2020-09-30 20:00:00|3188.59|3185.59|3179.89|3176.89|3191.39|3188.39|3174.59|3171.59|502
1601496300000|2020-09-30 20:05:00|3179.69|3176.69|3181.19|3178.19|3182.79|3179.79|3178.49|3175.49|0
1601496600000|2020-09-30 20:10:00|3180.89|3177.89|3181.49|3178.49|3183.79|3180.79|3178.79|3175.79|0
1601496900000|2020-09-30 20:15:00|3180.99|3177.99|3181.59|3178.59|3182.09|3179.09|3180.99|3177.99|0
1601497200000|2020-09-30 20:20:00|3181.69|3178.69|3181.89|3178.89|3182.29|3179.29|3181.49|3178.49|0
1601497500000|2020-09-30 20:25:00|3181.99|3178.99|3182.49|3179.49|3182.89|3179.89|3181.99|3178.99|0
1601497800000|2020-09-30 20:30:00|3183.19|3180.19|3182.69|3179.69|3184.09|3181.09|3182.19|3179.19|0
1601498100000|2020-09-30 20:35:00|3182.89|3179.89|3181.69|3178.69|3182.89|3179.89|3181.69|3178.69|0
1601498400000|2020-09-30 20:40:00|3181.99|3178.99|3180.99|3177.99|3182.19|3179.19|3180.29|3177.29|0
1601498700000|2020-09-30 20:45:00|3180.79|3177.79|3179.59|3176.59|3180.99|3177.99|3178.89|3175.89|0
1601499000000|2020-09-30 20:50:00|3179.39|3176.39|3179.09|3176.09|3179.79|3176.79|3178.19|3175.19|0
1601499300000|2020-09-30 20:55:00|3178.89|3175.89|3181.69|3178.69|3181.99|3178.99|3178.89|3175.89|0
1601499600000|2020-09-30 21:00:00|3181.59|3178.59|3182.49|3179.49|3182.49|3179.49|3181.59|3178.59|0
1601499900000|2020-09-30 21:05:00|3182.39|3179.39|3181.89|3178.89|3182.59|3179.59|3181.79|3178.79|0
1601500200000|2020-09-30 21:10:00|3181.79|3178.79|3183.29|3180.29|3183.49|3180.49|3181.79|3178.79|0
1601500500000|2020-09-30 21:15:00|3183.09|3180.09|3185.49|3182.49|3186.09|3183.09|3182.99|3179.99|0
1601500800000|2020-09-30 21:20:00|3185.39|3182.39|3185.39|3182.39|3186.39|3183.39|3185.29|3182.29|0
1601501100000|2020-09-30 21:25:00|3185.29|3182.29|3184.69|3181.69|3185.39|3182.39|3184.39|3181.39|0
1601501400000|2020-09-30 21:30:00|3185.19|3182.19|3184.89|3181.89|3185.19|3182.19|3184.39|3181.39|0
1601501700000|2020-09-30 21:35:00|3184.99|3181.99|3185.49|3182.49|3186.09|3183.09|3184.89|3181.89|0
1601502000000|2020-09-30 21:40:00|3185.29|3182.29|3185.59|3182.59|3185.59|3182.59|3185.29|3182.29|0
1601502300000|2020-09-30 21:45:00|3185.49|3182.49|3185.69|3182.69|3186.09|3183.09|3185.49|3182.49|0
1601502600000|2020-09-30 21:50:00|3185.89|3182.89|3184.89|3181.89|3186.39|3183.39|3184.89|3181.89|0
1601502900000|2020-09-30 21:55:00|3185.29|3182.29|3185.39|3182.39|3185.59|3182.59|3184.49|3181.49|0
1601503200000|2020-09-30 22:00:00|3188.39|3185.39|3194.19|3191.19|3195.39|3192.39|3187.09|3184.09|0
1601503500000|2020-09-30 22:05:00|3194.39|3191.39|3192.59|3189.59|3195.89|3192.89|3190.49|3187.49|0
1601503800000|2020-09-30 22:10:00|3192.89|3189.89|3191.69|3188.69|3192.89|3189.89|3190.79|3187.79|0
1601504100000|2020-09-30 22:15:00|3191.39|3188.39|3192.89|3189.89|3192.89|3189.89|3189.09|3186.09|0
1601504400000|2020-09-30 22:20:00|3192.59|3189.59|3193.69|3190.69|3195.49|3192.49|3191.89|3188.89|0
1601504700000|2020-09-30 22:25:00|3193.79|3190.79|3193.79|3190.79|3194.29|3191.29|3193.29|3190.29|0
1601505000000|2020-09-30 22:30:00|3193.99|3190.99|3192.39|3189.39|3193.99|3190.99|3191.99|3188.99|0
1601505300000|2020-09-30 22:35:00|3192.19|3189.19|3192.19|3189.19|3192.59|3189.59|3191.19|3188.19|0
1601505600000|2020-09-30 22:40:00|3191.69|3188.69|3190.69|3187.69|3191.79|3188.79|3190.49|3187.49|0
1601505900000|2020-09-30 22:45:00|3190.79|3187.79|3191.39|3188.39|3191.89|3188.89|3190.29|3187.29|0
1601506200000|2020-09-30 22:50:00|3191.69|3188.69|3194.99|3191.99|3196.39|3193.39|3191.39|3188.39|0
1601506500000|2020-09-30 22:55:00|3195.29|3192.29|3196.69|3193.69|3196.89|3193.89|3194.99|3191.99|0
1601506800000|2020-09-30 23:00:00|3196.79|3193.79|3196.89|3193.89|3197.79|3194.79|3196.69|3193.69|0
1601507100000|2020-09-30 23:05:00|3196.79|3193.79|3199.29|3196.29|3199.39|3196.39|3195.69|3192.69|0
1601507400000|2020-09-30 23:10:00|3199.39|3196.39|3198.59|3195.59|3199.49|3196.49|3197.79|3194.79|0
1601507700000|2020-09-30 23:15:00|3198.69|3195.69|3198.59|3195.59|3198.79|3195.79|3197.39|3194.39|0
1601508000000|2020-09-30 23:20:00|3198.29|3195.29|3198.09|3195.09|3198.79|3195.79|3197.39|3194.39|0
1601508300000|2020-09-30 23:25:00|3197.79|3194.79|3197.09|3194.09|3198.59|3195.59|3196.99|3193.99|0
1601508600000|2020-09-30 23:30:00|3196.99|3193.99|3198.09|3195.09|3198.09|3195.09|3196.39|3193.39|0
1601508900000|2020-09-30 23:35:00|3197.79|3194.79|3198.59|3195.59|3198.99|3195.99|3197.79|3194.79|0
1601509200000|2020-09-30 23:40:00|3198.79|3195.79|3199.29|3196.29|3199.29|3196.29|3198.59|3195.59|0
1601509500000|2020-09-30 23:45:00|3199.09|3196.09|3197.79|3194.79|3199.29|3196.29|3197.59|3194.59|0
1601509800000|2020-09-30 23:50:00|3198.09|3195.09|3198.59|3195.59|3198.59|3195.59|3197.39|3194.39|0
1601510100000|2020-09-30 23:55:00|3198.39|3195.39|3200.49|3197.49|3200.69|3197.69|3198.09|3195.09|0
1601510400000|2020-10-01 00:00:00|3200.69|3197.69|3196.29|3193.29|3200.89|3197.89|3194.99|3191.99|0
1601510700000|2020-10-01 00:05:00|3196.19|3193.19|3201.59|3198.59|3202.39|3199.39|3196.19|3193.19|0
1601511000000|2020-10-01 00:10:00|3201.89|3198.89|3201.39|3198.39|3202.39|3199.39|3201.19|3198.19|0
1601511300000|2020-10-01 00:15:00|3201.29|3198.29|3200.59|3198.59|3204.59|3202.59|3200.59|3198.19|1665
1601511600000|2020-10-01 00:20:00|3201.09|3199.09|3202.59|3200.59|3202.59|3200.59|3200.59|3198.59|289
1601511900000|2020-10-01 00:25:00|3203.09|3201.09|3200.59|3198.59|3204.59|3202.59|3200.59|3198.59|563
1601512200000|2020-10-01 00:30:00|3201.59|3199.59|3200.59|3198.59|3201.59|3199.59|3200.59|3198.59|81
1601512500000|2020-10-01 00:35:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|266
1601512800000|2020-10-01 00:40:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|137
1601513100000|2020-10-01 00:45:00|3201.09|3199.09|3201.59|3199.59|3202.59|3200.59|3200.59|3198.59|123
1601513400000|2020-10-01 00:50:00|3202.09|3200.09|3203.59|3201.59|3203.59|3201.59|3201.59|3199.59|141
1601513700000|2020-10-01 00:55:00|3203.09|3201.09|3199.59|3197.59|3204.59|3202.59|3198.59|3196.59|456
1601514000000|2020-10-01 01:00:00|3199.09|3197.09|3201.59|3199.59|3202.59|3200.59|3198.59|3196.59|199
1601514300000|2020-10-01 01:05:00|3200.59|3198.59|3203.59|3201.59|3203.59|3201.59|3200.59|3198.59|158
1601514600000|2020-10-01 01:10:00|3204.09|3202.09|3209.59|3207.59|3210.59|3208.59|3204.09|3202.09|568
1601514900000|2020-10-01 01:15:00|3210.59|3208.59|3208.59|3206.59|3211.59|3209.59|3207.59|3205.59|184
1601515200000|2020-10-01 01:20:00|3208.09|3206.09|3208.59|3206.59|3209.09|3207.09|3206.59|3204.59|548
1601515500000|2020-10-01 01:25:00|3207.59|3205.59|3208.09|3206.09|3208.59|3206.59|3206.59|3204.59|194
1601515800000|2020-10-01 01:30:00|3208.59|3206.59|3207.59|3205.59|3211.59|3209.59|3206.59|3204.59|224
1601516100000|2020-10-01 01:35:00|3208.09|3206.09|3211.59|3209.59|3211.59|3209.59|3207.59|3205.59|615
1601516400000|2020-10-01 01:40:00|3212.09|3210.09|3214.59|3212.59|3214.59|3212.59|3210.59|3208.59|516
1601516700000|2020-10-01 01:45:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|595
1601517000000|2020-10-01 01:50:00|||||||||588
1601517300000|2020-10-01 01:55:00|3215.59|3213.59|3215.59|3213.59|3216.59|3214.59|3215.09|3213.09|358
1601517600000|2020-10-01 02:00:00|3216.59|3214.59|3215.09|3213.09|3217.59|3215.59|3214.59|3212.59|372
1601517900000|2020-10-01 02:05:00|3214.59|3212.59|3212.59|3210.59|3215.09|3213.09|3211.59|3209.59|329
1601518200000|2020-10-01 02:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|66
1601518500000|2020-10-01 02:15:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|157
1601518800000|2020-10-01 02:20:00|3213.09|3211.09|3213.59|3211.59|3214.59|3212.59|3212.59|3210.59|303
1601519100000|2020-10-01 02:25:00|3214.09|3212.09|3214.59|3212.59|3216.09|3214.09|3214.09|3212.09|210
1601519400000|2020-10-01 02:30:00|3215.59|3213.59|3215.59|3213.59|3216.09|3214.09|3213.59|3211.59|129
1601519700000|2020-10-01 02:35:00|3214.59|3212.59|3214.59|3212.59|3216.59|3214.59|3214.59|3212.59|147
1601520000000|2020-10-01 02:40:00|3214.09|3212.09|3215.59|3213.59|3216.59|3214.59|3214.09|3212.09|161
1601520300000|2020-10-01 02:45:00|3215.09|3213.09|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|82
1601520600000|2020-10-01 02:50:00|3214.59|3212.59|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|64
1601520900000|2020-10-01 02:55:00|3215.09|3213.09|3214.59|3212.59|3215.09|3213.09|3212.59|3210.59|229
1601521200000|2020-10-01 03:00:00|3215.59|3213.59|3213.59|3211.59|3215.59|3213.59|3212.59|3210.59|321
1601521500000|2020-10-01 03:05:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|97
1601521800000|2020-10-01 03:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|57
1601522100000|2020-10-01 03:15:00|3215.59|3213.59|3214.59|3212.59|3215.59|3213.59|3214.59|3212.59|88
1601522400000|2020-10-01 03:20:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3214.09|3212.09|17
1601522700000|2020-10-01 03:25:00|3213.59|3211.59|3212.59|3210.59|3213.59|3211.59|3212.59|3210.59|102
1601523000000|2020-10-01 03:30:00|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|96
1601523300000|2020-10-01 03:35:00|3210.59|3208.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|189
1601523900000|2020-10-01 03:45:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|218
1601524200000|2020-10-01 03:50:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|187
1601524500000|2020-10-01 03:55:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3208.59|3206.59|197
1601524800000|2020-10-01 04:00:00|3210.09|3208.09|3210.59|3208.59|3210.59|3208.59|3209.09|3207.09|27
1601525100000|2020-10-01 04:05:00|3211.09|3209.09|3211.59|3209.59|3211.59|3209.59|3210.59|3208.59|92
1601525400000|2020-10-01 04:10:00|3211.09|3209.09|3211.09|3209.09|3211.59|3209.59|3210.59|3208.59|20
1601525700000|2020-10-01 04:15:00|3211.59|3209.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|55
1601526000000|2020-10-01 04:20:00|3211.59|3209.59|3212.09|3210.09|3212.59|3210.59|3211.59|3209.59|98
1601526300000|2020-10-01 04:25:00|3212.59|3210.59|3211.59|3209.59|3212.59|3210.59|3211.59|3209.59|57
1601526600000|2020-10-01 04:30:00|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|30
1601526900000|2020-10-01 04:35:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|210
1601527200000|2020-10-01 04:40:00|3212.59|3210.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|24
1601527500000|2020-10-01 04:45:00|3212.59|3210.59|3214.59|3212.59|3215.59|3213.59|3212.59|3210.59|240
1601527800000|2020-10-01 04:50:00|3213.59|3211.59|3213.09|3211.09|3214.59|3212.59|3212.59|3210.59|171
1601528100000|2020-10-01 04:55:00|3212.59|3210.59|3210.59|3208.59|3213.59|3211.59|3209.59|3207.59|95
1601528400000|2020-10-01 05:00:00|3210.09|3208.09|3210.59|3208.59|3212.59|3210.59|3209.59|3207.59|238
1601528700000|2020-10-01 05:05:00|3211.09|3209.09|3212.59|3210.59|3213.59|3211.59|3211.09|3209.09|377
1601529000000|2020-10-01 05:10:00|3211.59|3209.59|3209.59|3207.59|3211.59|3209.59|3208.59|3206.59|277
1601529300000|2020-10-01 05:15:00|3209.09|3207.09|3208.59|3206.59|3209.59|3207.59|3207.59|3205.59|132
1601529600000|2020-10-01 05:20:00|3207.59|3205.59|3207.59|3205.59|3208.59|3206.59|3207.59|3205.59|71
1601529900000|2020-10-01 05:25:00|3208.09|3206.09|3208.59|3206.59|3208.59|3206.59|3207.59|3205.59|234
1601530200000|2020-10-01 05:30:00|3207.59|3205.59|3209.09|3207.09|3209.59|3207.59|3207.59|3205.59|217
1601530500000|2020-10-01 05:35:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3207.59|3205.59|225
1601530800000|2020-10-01 05:40:00|3210.09|3208.09|3211.59|3209.59|3211.59|3209.59|3209.59|3207.59|398
1601531100000|2020-10-01 05:45:00|3210.59|3208.59|3213.59|3211.59|3213.59|3211.59|3209.59|3207.59|741
1601531400000|2020-10-01 05:50:00|3214.09|3212.09|3215.59|3213.59|3215.59|3213.59|3213.59|3211.59|604
1601531700000|2020-10-01 05:55:00|3216.09|3214.09|3215.59|3213.59|3216.59|3214.59|3213.59|3211.59|1065
1601532000000|2020-10-01 06:00:00|3215.34|3213.84|3212.34|3210.84|3216.34|3214.84|3212.34|3210.84|2690
1601532300000|2020-10-01 06:05:00|3213.34|3211.84|3213.34|3211.84|3213.34|3211.84|3212.34|3210.84|1433
1601532600000|2020-10-01 06:10:00|3214.34|3212.84|3214.34|3212.84|3215.34|3213.84|3213.34|3211.84|1671
1601532900000|2020-10-01 06:15:00|3213.34|3211.84|3210.34|3208.84|3214.34|3212.84|3210.34|3208.84|1341
1601533200000|2020-10-01 06:20:00|3211.34|3209.84|3211.34|3209.84|3213.34|3211.84|3211.34|3209.84|1967
1601533500000|2020-10-01 06:25:00|3212.34|3210.84|3213.34|3211.84|3214.34|3212.84|3212.34|3210.84|872
1601533800000|2020-10-01 06:30:00|3213.84|3212.34|3212.34|3210.84|3214.34|3212.84|3212.34|3210.84|1035
1601534100000|2020-10-01 06:35:00|3213.34|3211.84|3216.34|3214.84|3217.34|3215.84|3213.34|3211.84|1459
1601534400000|2020-10-01 06:40:00|3215.84|3214.34|3217.34|3215.84|3218.34|3216.84|3215.34|3213.84|1600
1601534700000|2020-10-01 06:45:00|3216.84|3215.34|3220.34|3218.84|3221.34|3219.84|3216.34|3214.84|1481
1601535000000|2020-10-01 06:50:00|3219.34|3217.84|3220.34|3218.84|3220.34|3218.84|3217.34|3215.84|2903
1601535300000|2020-10-01 06:55:00|3221.34|3219.84|3221.34|3219.84|3224.34|3222.84|3221.34|3219.84|4500
1601535600000|2020-10-01 07:00:00|3219.34|3217.84|3219.34|3217.84|3220.34|3218.84|3210.34|3208.84|23145
1601535900000|2020-10-01 07:05:00|3220.34|3218.84|3218.34|3216.84|3220.34|3218.84|3214.34|3212.84|8614
1601536200000|2020-10-01 07:10:00|3217.34|3215.84|3213.34|3211.84|3218.34|3216.84|3212.34|3210.84|6436
1601536500000|2020-10-01 07:15:00|3214.34|3212.84|3218.34|3216.84|3221.34|3219.84|3213.34|3211.84|7659
1601536800000|2020-10-01 07:20:00|3219.34|3217.84|3224.84|3223.34|3226.34|3224.84|3216.84|3215.34|7785
1601537100000|2020-10-01 07:25:00|3224.34|3222.84|3221.34|3219.84|3225.34|3223.84|3221.34|3219.84|5248
1601537400000|2020-10-01 07:30:00|3221.84|3220.34|3208.34|3206.84|3222.34|3220.84|3207.34|3205.84|10487
1601537700000|2020-10-01 07:35:00|3207.34|3205.84|3209.34|3207.84|3211.34|3209.84|3206.34|3204.84|4929
1601538000000|2020-10-01 07:40:00|3209.19|3207.69|3207.19|3205.69|3215.19|3213.69|3207.19|3205.69|4652
1601538300000|2020-10-01 07:45:00|3206.19|3204.69|3208.19|3206.69|3210.19|3208.69|3205.19|3203.69|4441
1601538600000|2020-10-01 07:50:00|3207.19|3205.69|3206.19|3204.69|3209.19|3207.69|3205.19|3203.69|3876
1601538900000|2020-10-01 07:55:00|3205.19|3203.69|3206.19|3204.69|3208.19|3206.69|3202.19|3200.69|4461
1601539200000|2020-10-01 08:00:00|3207.19|3205.69|3201.19|3199.69|3207.19|3205.69|3199.19|3197.69|5168
1601539500000|2020-10-01 08:05:00|3200.19|3198.69|3204.19|3202.69|3205.19|3203.69|3200.19|3198.69|2485
1601539800000|2020-10-01 08:10:00|3203.19|3201.69|3206.19|3204.69|3208.19|3206.69|3201.19|3199.69|3763
1601540100000|2020-10-01 08:15:00|3206.69|3205.19|3209.19|3207.69|3210.19|3208.69|3205.19|3203.69|2208
1601540400000|2020-10-01 08:20:00|3208.19|3206.69|3206.19|3204.69|3208.19|3206.69|3205.19|3203.69|4289
1601540700000|2020-10-01 08:25:00|3205.19|3203.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3802
1601541000000|2020-10-01 08:30:00|3203.19|3201.69|3193.19|3191.69|3204.19|3202.69|3193.19|3191.69|12822
1601541300000|2020-10-01 08:35:00|3194.19|3192.69|3193.19|3191.69|3197.19|3195.69|3190.19|3188.69|6741
1601541600000|2020-10-01 08:40:00|3192.19|3190.69|3189.19|3187.69|3193.19|3191.69|3188.19|3186.69|9422
1601541900000|2020-10-01 08:45:00|3190.19|3188.69|3192.19|3190.69|3194.19|3192.69|3189.19|3187.69|4997
1601542200000|2020-10-01 08:50:00|3191.19|3189.69|3191.19|3189.69|3193.19|3191.69|3188.19|3186.69|3904
1601542500000|2020-10-01 08:55:00|3192.19|3190.69|3187.19|3185.69|3192.19|3190.69|3187.19|3185.69|4522
1601542800000|2020-10-01 09:00:00|3186.19|3184.69|3193.19|3191.69|3193.19|3191.69|3186.19|3184.69|4987
1601543100000|2020-10-01 09:05:00|3192.19|3190.69|3195.19|3193.69|3195.19|3193.69|3192.19|3190.69|8638
1601543400000|2020-10-01 09:10:00|3194.19|3192.69|3196.19|3194.69|3197.19|3195.69|3194.19|3192.69|2690
1601543700000|2020-10-01 09:15:00|3195.19|3193.69|3200.19|3198.69|3200.19|3198.69|3195.19|3193.69|1780
1601544000000|2020-10-01 09:20:00|3201.19|3199.69|3200.19|3198.69|3201.19|3199.69|3199.19|3197.69|6339
1601544300000|2020-10-01 09:25:00|3201.19|3199.69|3203.19|3201.69|3204.19|3202.69|3200.19|3198.69|10723
1601544600000|2020-10-01 09:30:00|3202.19|3200.69|3199.19|3197.69|3203.19|3201.69|3199.19|3197.69|7168
1601544900000|2020-10-01 09:35:00|3198.69|3197.19|3201.19|3199.69|3202.19|3200.69|3198.19|3196.69|9132
1601545200000|2020-10-01 09:40:00|3202.19|3200.69|3203.19|3201.69|3204.19|3202.69|3201.19|3199.69|2269
1601545500000|2020-10-01 09:45:00|3204.19|3202.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3103
1601545800000|2020-10-01 09:50:00|3203.19|3201.69|3201.19|3199.69|3204.19|3202.69|3201.19|3199.69|3361
1601546100000|2020-10-01 09:55:00|3202.19|3200.69|3205.19|3203.69|3206.19|3204.69|3202.19|3200.69|3861
1601546400000|2020-10-01 10:00:00|3204.19|3202.69|3206.19|3204.69|3207.19|3205.69|3204.19|3202.69|3857
1601546700000|2020-10-01 10:05:00|3207.19|3205.69|3207.19|3205.69|3209.19|3207.69|3205.19|3203.69|3810
1601547000000|2020-10-01 10:10:00|3206.19|3204.69|3200.19|3198.69|3207.19|3205.69|3200.19|3198.69|2103
1601547300000|2020-10-01 10:15:00|3199.19|3197.69|3197.19|3195.69|3200.19|3198.69|3197.19|3195.69|1637
1601547600000|2020-10-01 10:20:00|3198.19|3196.69|3198.19|3196.69|3198.19|3196.69|3195.19|3193.69|2283
1601547900000|2020-10-01 10:25:00|3199.19|3197.69|3201.19|3199.69|3203.19|3201.69|3198.19|3196.69|12925
1601548200000|2020-10-01 10:30:00|3200.19|3198.69|3201.19|3199.69|3202.19|3200.69|3199.19|3197.69|2283
1601548500000|2020-10-01 10:35:00|3202.19|3200.69|3202.19|3200.69|3203.19|3201.69|3200.19|3198.69|3042
1601548800000|2020-10-01 10:40:00|3203.19|3201.69|3203.19|3201.69|3203.19|3201.69|3201.19|3199.69|1955
1601549100000|2020-10-01 10:45:00|3202.19|3200.69|3201.19|3199.69|3202.19|3200.69|3201.19|3199.69|1053
1601549400000|2020-10-01 10:50:00|3200.19|3198.69|3199.19|3197.69|3202.19|3200.69|3198.19|3196.69|3294
1601549700000|2020-10-01 10:55:00|3200.19|3198.69|3199.19|3197.69|3201.19|3199.69|3199.19|3197.69|1973
1601550000000|2020-10-01 11:00:00|3198.19|3196.69|3199.19|3197.69|3201.19|3199.69|3198.19|3196.69|3004
1601550300000|2020-10-01 11:05:00|3198.19|3196.69|3198.19|3196.69|3201.19|3199.69|3198.19|3196.69|3112
1601550600000|2020-10-01 11:10:00|3199.19|3197.69|3208.19|3206.69|3209.19|3207.69|3198.19|3196.69|5231
1601550900000|2020-10-01 11:15:00|3208.69|3207.19|3207.19|3205.69|3210.19|3208.69|3206.19|3204.69|3848
1601551200000|2020-10-01 11:20:00|3206.69|3205.19|3203.19|3201.69|3207.19|3205.69|3203.19|3201.69|3246
1601551500000|2020-10-01 11:25:00|3204.19|3202.69|3208.19|3206.69|3209.19|3207.69|3204.19|3202.69|1997
1601551800000|2020-10-01 11:30:00|3209.19|3207.69|3210.19|3208.69|3211.19|3209.69|3208.19|3206.69|6097
1601552100000|2020-10-01 11:35:00|3209.19|3207.69|3209.19|3207.69|3210.19|3208.69|3207.19|3205.69|2657
1601552400000|2020-10-01 11:40:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3205.97|3204.47|7453
1601552700000|2020-10-01 11:45:00|3208.97|3207.47|3207.97|3206.47|3208.97|3207.47|3206.97|3205.47|2403
1601553000000|2020-10-01 11:50:00|3207.47|3205.97|3207.97|3206.47|3208.97|3207.47|3205.97|3204.47|3994
1601553300000|2020-10-01 11:55:00|3208.97|3207.47|3209.97|3208.47|3211.97|3210.47|3208.97|3207.47|2847
1601553600000|2020-10-01 12:00:00|3210.97|3209.47|3206.97|3205.47|3210.97|3209.47|3205.97|3204.47|2936
1601553900000|2020-10-01 12:05:00|3205.97|3204.47|3203.97|3202.47|3205.97|3204.47|3202.97|3201.47|10254
1601554200000|2020-10-01 12:10:00|3202.97|3201.47|3204.97|3203.47|3204.97|3203.47|3202.97|3201.47|1798
1601554500000|2020-10-01 12:15:00|3203.97|3202.47|3201.97|3200.47|3203.97|3202.47|3201.97|3200.47|1601
1601554800000|2020-10-01 12:20:00|3201.47|3199.97|3199.97|3198.47|3201.97|3200.47|3196.97|3195.47|5638
1601555100000|2020-10-01 12:25:00|3198.97|3197.47|3199.97|3198.47|3199.97|3198.47|3198.97|3197.47|1658
1601555400000|2020-10-01 12:30:00|3200.47|3198.97|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|2512
1601555700000|2020-10-01 12:35:00|3196.97|3195.47|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|1951
1601556000000|2020-10-01 12:40:00|3198.97|3197.47|3198.97|3197.47|3201.97|3200.47|3197.97|3196.47|2380
1601556300000|2020-10-01 12:45:00|3199.97|3198.47|3197.97|3196.47|3199.97|3198.47|3197.97|3196.47|6583
1601556600000|2020-10-01 12:50:00|3198.97|3197.47|3196.97|3195.47|3198.97|3197.47|3196.97|3195.47|1689
1601556900000|2020-10-01 12:55:00|3197.97|3196.47|3196.97|3195.47|3199.47|3197.97|3195.97|3194.47|3995
1601557200000|2020-10-01 13:00:00|3195.97|3194.47|3198.97|3197.47|3198.97|3197.47|3195.97|3194.47|15647
1601557500000|2020-10-01 13:05:00|3194.97|3193.47|3192.97|3191.47|3199.97|3198.47|3190.97|3189.47|12719
1601557800000|2020-10-01 13:10:00|3191.97|3190.47|3194.97|3193.47|3195.97|3194.47|3191.97|3190.47|4497
1601558100000|2020-10-01 13:15:00|3195.97|3194.47|3193.97|3192.47|3197.97|3196.47|3193.97|3192.47|2799
1601558400000|2020-10-01 13:20:00|3194.97|3193.47|3194.97|3193.47|3196.97|3195.47|3193.97|3192.47|2097
1601558700000|2020-10-01 13:25:00|3195.47|3193.97|3198.97|3197.47|3198.97|3197.47|3194.97|3193.47|3394
1601559000000|2020-10-01 13:30:00|3197.97|3196.47|3200.97|3199.47|3201.97|3200.47|3196.97|3195.47|13023
1601559300000|2020-10-01 13:35:00|3201.97|3200.47|3197.97|3196.47|3201.97|3200.47|3197.97|3196.47|6330
1601559600000|2020-10-01 13:40:00|3198.97|3197.47|3195.97|3194.47|3201.97|3200.47|3195.97|3194.47|10200
1601559900000|2020-10-01 13:45:00|3196.97|3195.47|3197.97|3196.47|3197.97|3196.47|3192.97|3191.47|6818
1601560200000|2020-10-01 13:50:00|3196.97|3195.47|3191.97|3190.47|3198.97|3197.47|3190.97|3189.47|7154
1601560500000|2020-10-01 13:55:00|3191.47|3189.97|3190.97|3189.47|3193.97|3192.47|3189.97|3188.47|3885
1601560800000|2020-10-01 14:00:00|3185.97|3184.47|3185.97|3184.47|3193.97|3192.47|3184.97|3183.47|13496
1601561100000|2020-10-01 14:05:00|3184.97|3183.47|3179.97|3178.47|3185.97|3184.47|3179.97|3178.47|14079
1601561400000|2020-10-01 14:10:00|3180.48|3178.98|3184.48|3182.98|3185.48|3183.98|3178.48|3176.98|8393
1601561700000|2020-10-01 14:15:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3181.48|3179.98|17627
1601562000000|2020-10-01 14:20:00|3184.48|3182.98|3188.48|3186.98|3189.48|3187.98|3184.48|3182.98|7160
1601562300000|2020-10-01 14:25:00|3187.48|3185.98|3188.48|3186.98|3189.48|3187.98|3183.48|3181.98|10118
1601562600000|2020-10-01 14:30:00|3187.48|3185.98|3194.48|3192.98|3194.98|3193.48|3187.48|3185.98|6535
1601562900000|2020-10-01 14:35:00|3193.48|3191.98|3195.48|3193.98|3196.48|3194.98|3193.48|3191.98|9856
1601563200000|2020-10-01 14:40:00|3196.48|3194.98|3197.48|3195.98|3198.48|3196.98|3196.48|3194.98|10720
1601563500000|2020-10-01 14:45:00|3198.48|3196.98|3194.48|3192.98|3198.48|3196.98|3194.48|3192.98|8426
1601563800000|2020-10-01 14:50:00|3195.48|3193.98|3196.48|3194.98|3197.48|3195.98|3194.48|3192.98|6470
1601564100000|2020-10-01 14:55:00|3195.98|3194.48|3194.48|3192.98|3196.48|3194.98|3190.48|3188.98|9074
1601564400000|2020-10-01 15:00:00|3195.48|3193.98|3195.48|3193.98|3197.48|3195.98|3189.48|3187.98|9844
1601564700000|2020-10-01 15:05:00|3194.48|3192.98|3191.48|3189.98|3196.48|3194.98|3191.48|3189.98|4894
1601565000000|2020-10-01 15:10:00|3190.48|3188.98|3192.48|3190.98|3192.48|3190.98|3188.48|3186.98|9064
1601565300000|2020-10-01 15:15:00|3191.48|3189.98|3191.48|3189.98|3194.48|3192.98|3189.48|3187.98|13430
1601565600000|2020-10-01 15:20:00|3192.48|3190.98|3189.48|3187.98|3193.48|3191.98|3189.48|3187.98|17401
1601565900000|2020-10-01 15:25:00|3190.48|3188.98|3188.48|3186.98|3191.48|3189.98|3186.48|3184.98|25183
1601566200000|2020-10-01 15:30:00|3189.48|3187.98|3194.48|3192.98|3194.48|3192.98|3187.48|3185.98|35733
1601566500000|2020-10-01 15:35:00|3195.48|3193.98|3193.48|3191.98|3195.48|3193.98|3191.48|3189.98|23122
1601566800000|2020-10-01 15:40:00|3193.98|3192.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|5533
1601567100000|2020-10-01 15:45:00|3192.48|3190.98|3189.48|3187.98|3194.48|3192.98|3189.48|3187.98|5484
1601567400000|2020-10-01 15:50:00|3188.48|3186.98|3193.48|3191.98|3193.48|3191.98|3188.48|3186.98|4989
1601567700000|2020-10-01 15:55:00|3192.48|3190.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|2395
1601568000000|2020-10-01 16:00:00|3193.48|3191.98|3190.48|3188.98|3194.48|3192.98|3189.48|3187.98|3850
1601568300000|2020-10-01 16:05:00|3191.48|3189.98|3192.48|3190.98|3192.48|3190.98|3190.48|3188.98|1959
1601568600000|2020-10-01 16:10:00|3191.48|3189.98|3192.48|3190.98|3193.48|3191.98|3191.48|3189.98|1328
1601568900000|2020-10-01 16:15:00|3191.48|3189.98|3188.48|3186.98|3193.48|3191.98|3185.48|3183.98|4874
1601569200000|2020-10-01 16:20:00|3188.98|3187.48|3191.48|3189.98|3192.48|3190.98|3188.48|3186.98|2108
1601569500000|2020-10-01 16:25:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|1358
1601569800000|2020-10-01 16:30:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1746
1601570100000|2020-10-01 16:35:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|1828
1601570400000|2020-10-01 16:40:00|3194.98|3193.48|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1592
1601570700000|2020-10-01 16:45:00|3194.48|3192.98|3194.48|3192.98|3196.48|3194.98|3194.48|3192.98|1165
1601571000000|2020-10-01 16:50:00|3193.48|3191.98|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|701
1601571300000|2020-10-01 16:55:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|459
1601571600000|2020-10-01 17:00:00|3193.98|3192.48|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|228
1601571900000|2020-10-01 17:05:00|3195.48|3193.98|3197.48|3195.98|3198.48|3196.98|3194.48|3192.98|803
1601572200000|2020-10-01 17:10:00|3196.48|3194.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1478
1601572500000|2020-10-01 17:15:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1026
1601572800000|2020-10-01 17:20:00|3195.48|3193.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|371
1601573100000|2020-10-01 17:25:00|3196.48|3194.98|3193.48|3191.98|3196.48|3194.98|3192.48|3190.98|1269
1601573400000|2020-10-01 17:30:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3192.48|3190.98|1291
1601573700000|2020-10-01 17:35:00|3194.48|3192.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|647
1601574000000|2020-10-01 17:40:00|3194.48|3192.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|630
1601574300000|2020-10-01 17:45:00|3194.48|3192.98|3192.48|3190.98|3195.48|3193.98|3192.48|3190.98|655
1601574600000|2020-10-01 17:50:00|3191.98|3190.48|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|497
1601574900000|2020-10-01 17:55:00|3192.48|3190.98|3187.48|3185.98|3193.48|3191.98|3185.48|3183.98|3374
1601575200000|2020-10-01 18:00:00|3188.48|3186.98|3186.48|3184.98|3192.48|3190.98|3183.48|3181.98|4613
1601575500000|2020-10-01 18:05:00|3187.48|3185.98|3183.48|3181.98|3187.48|3185.98|3181.48|3179.98|4393
1601575800000|2020-10-01 18:10:00|3184.48|3182.98|3183.48|3181.98|3184.48|3182.98|3181.48|3179.98|935
1601576100000|2020-10-01 18:15:00|3182.48|3180.98|3184.48|3182.98|3184.48|3182.98|3181.48|3179.98|995
1601576400000|2020-10-01 18:20:00|3183.98|3182.48|3185.48|3183.98|3185.48|3183.98|3183.48|3181.98|246
1601576700000|2020-10-01 18:25:00|3184.98|3183.48|3189.48|3187.98|3189.48|3187.98|3184.48|3182.98|825
1601577000000|2020-10-01 18:30:00|3190.48|3188.98|3191.48|3189.98|3191.48|3189.98|3190.48|3188.98|496
1601577300000|2020-10-01 18:35:00|3190.48|3188.98|3191.48|3189.98|3192.48|3190.98|3190.48|3188.98|588
1601577600000|2020-10-01 18:40:00|3192.48|3190.98|3192.48|3190.98|3192.48|3190.98|3189.98|3188.48|452
1601577900000|2020-10-01 18:45:00|3191.48|3189.98|3190.48|3188.98|3192.48|3190.98|3190.48|3188.98|1023
1601578200000|2020-10-01 18:50:00|3189.48|3187.98|3191.48|3189.98|3193.48|3191.98|3189.48|3187.98|993
1601578500000|2020-10-01 18:55:00|3190.98|3189.48|3192.48|3190.98|3193.48|3191.98|3190.98|3189.48|767
1601578800000|2020-10-01 19:00:00|3191.98|3190.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|1022
1601579100000|2020-10-01 19:05:00|3193.98|3192.48|3192.48|3190.98|3193.98|3192.48|3191.48|3189.98|448
1601579400000|2020-10-01 19:10:00|3193.48|3191.98|3191.48|3189.98|3193.48|3191.98|3191.48|3189.98|256
1601579700000|2020-10-01 19:15:00|3192.48|3190.98|3189.48|3187.98|3192.48|3190.98|3189.48|3187.98|321
1601580000000|2020-10-01 19:20:00|3188.48|3186.98|3186.48|3184.98|3188.48|3186.98|3185.48|3183.98|3258
1601580300000|2020-10-01 19:25:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3185.48|3183.98|824
1601580600000|2020-10-01 19:30:00|3185.48|3183.98|3186.98|3185.48|3187.48|3185.98|3184.48|3182.98|637
1601580900000|2020-10-01 19:35:00|3187.48|3185.98|3185.48|3183.98|3188.48|3186.98|3183.48|3181.98|694
1601581200000|2020-10-01 19:40:00|3186.48|3184.98|3184.48|3182.98|3186.48|3184.98|3183.48|3181.98|642
1601581500000|2020-10-01 19:45:00|3185.48|3183.98|3187.48|3185.98|3187.48|3185.98|3184.48|3182.98|2362
1601581800000|2020-10-01 19:50:00|3188.48|3186.98|3192.48|3190.98|3193.48|3191.98|3188.48|3186.98|3943
1601582100000|2020-10-01 19:55:00|3192.98|3191.48|3194.48|3192.98|3196.48|3194.98|3192.48|3190.98|4395
1601582400000|2020-10-01 20:00:00|3194.53|3191.53|3193.33|3190.33|3194.53|3191.53|3191.93|3188.93|137
1601582700000|2020-10-01 20:05:00|3193.53|3190.53|3197.83|3194.83|3198.33|3195.33|3193.33|3190.33|0
1601583000000|2020-10-01 20:10:00|3198.33|3195.33|3191.53|3188.53|3198.53|3195.53|3191.13|3188.13|0
1601583300000|2020-10-01 20:15:00|3191.82|3188.82|3192.02|3189.02|3192.12|3189.12|3191.12|3188.12|0
1601583600000|2020-10-01 20:20:00|3192.12|3189.12|3192.42|3189.42|3192.52|3189.52|3191.82|3188.82|0
1601583900000|2020-10-01 20:25:00|3192.52|3189.52|3192.62|3189.62|3192.72|3189.72|3192.12|3189.12|0
1601584200000|2020-10-01 20:30:00|3193.43|3190.43|3192.03|3189.03|3193.43|3190.43|3190.63|3187.63|0
1601584500000|2020-10-01 20:35:00|3192.23|3189.23|3194.63|3191.63|3194.83|3191.83|3192.03|3189.03|0
1601584800000|2020-10-01 20:40:00|3194.83|3191.83|3193.03|3190.03|3195.33|3192.33|3192.73|3189.73|0
1601585100000|2020-10-01 20:45:00|3192.53|3189.53|3193.03|3190.03|3193.73|3190.73|3192.53|3189.53|0
1601585400000|2020-10-01 20:50:00|3192.73|3189.73|3192.73|3189.73|3193.43|3190.43|3192.73|3189.73|0
1601585700000|2020-10-01 20:55:00|3192.53|3189.53|3192.23|3189.23|3193.03|3190.03|3191.53|3188.53|0
1601586000000|2020-10-01 21:00:00|3192.53|3189.53|3192.83|3189.83|3192.83|3189.83|3192.03|3189.03|0
1601586300000|2020-10-01 21:05:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601586600000|2020-10-01 21:10:00|3193.23|3190.23|3193.03|3190.03|3193.23|3190.23|3192.93|3189.93|0
1601586900000|2020-10-01 21:15:00|3192.93|3189.93|3193.03|3190.03|3193.13|3190.13|3192.93|3189.93|0
1601587200000|2020-10-01 21:20:00|3193.13|3190.13|3193.13|3190.13|3193.23|3190.23|3193.03|3190.03|0
1601587500000|2020-10-01 21:25:00|3193.03|3190.03|3193.13|3190.13|3193.63|3190.63|3193.03|3190.03|0
1601587800000|2020-10-01 21:30:00|3193.03|3190.03|3192.93|3189.93|3193.03|3190.03|3192.83|3189.83|0
1601588100000|2020-10-01 21:35:00|3193.03|3190.03|3192.93|3189.93|3193.13|3190.13|3192.93|3189.93|0
1601588400000|2020-10-01 21:40:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601588700000|2020-10-01 21:45:00|3192.93|3189.93|3193.03|3190.03|3193.03|3190.03|3192.93|3189.93|0
1601589000000|2020-10-01 21:50:00|3193.13|3190.13|3192.73|3189.73|3193.13|3190.13|3192.63|3189.63|0
1601589300000|2020-10-01 21:55:00|3192.83|3189.83|3192.93|3189.93|3192.93|3189.93|3192.53|3189.53|0
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3192.13|3189.13|3193.73|3190.73|3190.93|3187.93|0
1601589900000|2020-10-01 22:05:00|3192.23|3189.23|3189.53|3186.53|3192.43|3189.43|3188.93|3185.93|0
1601590200000|2020-10-01 22:10:00|3189.63|3186.63|3192.03|3189.03|3192.53|3189.53|3189.63|3186.63|0
1601590500000|2020-10-01 22:15:00|3191.93|3188.93|3197.13|3194.13|3197.13|3194.13|3191.93|3188.93|0
1601590800000|2020-10-01 22:20:00|3196.63|3193.63|3197.73|3194.73|3198.53|3195.53|3195.93|3192.93|0
1601591100000|2020-10-01 22:25:00|3197.83|3194.83|3190.73|3187.73|3198.33|3195.33|3189.53|3186.53|0
1601591400000|2020-10-01 22:30:00|3190.83|3187.83|3192.53|3189.53|3192.53|3189.53|3186.73|3183.73|0
1601591700000|2020-10-01 22:35:00|3192.13|3189.13|3195.93|3192.93|3198.03|3195.03|3191.93|3188.93|0
1601592000000|2020-10-01 22:40:00|3196.13|3193.13|3195.43|3192.43|3196.13|3193.13|3195.03|3192.03|0
1601592300000|2020-10-01 22:45:00|3195.53|3192.53|3195.53|3192.53|3196.53|3193.53|3194.13|3191.13|0
1601592600000|2020-10-01 22:50:00|3195.73|3192.73|3195.43|3192.43|3196.43|3193.43|3195.03|3192.03|0
1601592900000|2020-10-01 22:55:00|3195.53|3192.53|3195.93|3192.93|3195.93|3192.93|3194.53|3191.53|0
1601593200000|2020-10-01 23:00:00|3196.03|3193.03|3195.43|3192.43|3196.33|3193.33|3194.73|3191.73|0
1601593500000|2020-10-01 23:05:00|3195.33|3192.33|3195.43|3192.43|3195.43|3192.43|3195.03|3192.03|0
1601593800000|2020-10-01 23:10:00|3195.93|3192.93|3193.53|3190.53|3196.43|3193.43|3191.43|3188.43|0
1601594100000|2020-10-01 23:15:00|3193.33|3190.33|3193.33|3190.33|3193.83|3190.83|3192.63|3189.63|0
1601594400000|2020-10-01 23:20:00|3193.53|3190.53|3192.13|3189.13|3193.53|3190.53|3191.53|3188.53|0
1601594700000|2020-10-01 23:25:00|3192.43|3189.43|3192.43|3189.43|3192.83|3189.83|3191.53|3188.53|0
1601595000000|2020-10-01 23:30:00|3193.13|3190.13|3192.63|3189.63|3194.03|3191.03|3190.93|3187.93|0
1601595300000|2020-10-01 23:35:00|3192.73|3189.73|3192.63|3189.63|3193.33|3190.33|3192.43|3189.43|0
1601595600000|2020-10-01 23:40:00|3192.83|3189.83|3191.43|3188.43|3192.83|3189.83|3191.33|3188.33|0
1601595900000|2020-10-01 23:45:00|3191.23|3188.23|3190.23|3187.23|3191.93|3188.93|3189.83|3186.83|0
1601596200000|2020-10-01 23:50:00|3190.03|3187.03|3190.63|3187.63|3191.93|3188.93|3189.83|3186.83|0
1601596500000|2020-10-01 23:55:00|3190.73|3187.73|3191.73|3188.73|3191.73|3188.73|3189.83|3186.83|0
1601510400000|2020-10-01 00:00:00|3200.69|3197.69|3196.29|3193.29|3200.89|3197.89|3194.99|3191.99|0
1601510700000|2020-10-01 00:05:00|3196.19|3193.19|3201.59|3198.59|3202.39|3199.39|3196.19|3193.19|0
1601511000000|2020-10-01 00:10:00|3201.89|3198.89|3201.39|3198.39|3202.39|3199.39|3201.19|3198.19|0
1601511300000|2020-10-01 00:15:00|3201.29|3198.29|3200.59|3198.59|3204.59|3202.59|3200.59|3198.19|1665
1601511600000|2020-10-01 00:20:00|3201.09|3199.09|3202.59|3200.59|3202.59|3200.59|3200.59|3198.59|289
1601511900000|2020-10-01 00:25:00|3203.09|3201.09|3200.59|3198.59|3204.59|3202.59|3200.59|3198.59|563
1601512200000|2020-10-01 00:30:00|3201.59|3199.59|3200.59|3198.59|3201.59|3199.59|3200.59|3198.59|81
1601512500000|2020-10-01 00:35:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|266
1601512800000|2020-10-01 00:40:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|137
1601513100000|2020-10-01 00:45:00|3201.09|3199.09|3201.59|3199.59|3202.59|3200.59|3200.59|3198.59|123
1601513400000|2020-10-01 00:50:00|3202.09|3200.09|3203.59|3201.59|3203.59|3201.59|3201.59|3199.59|141
1601513700000|2020-10-01 00:55:00|3203.09|3201.09|3199.59|3197.59|3204.59|3202.59|3198.59|3196.59|456
1601514000000|2020-10-01 01:00:00|3199.09|3197.09|3201.59|3199.59|3202.59|3200.59|3198.59|3196.59|199
1601514300000|2020-10-01 01:05:00|3200.59|3198.59|3203.59|3201.59|3203.59|3201.59|3200.59|3198.59|158
1601514600000|2020-10-01 01:10:00|3204.09|3202.09|3209.59|3207.59|3210.59|3208.59|3204.09|3202.09|568
1601514900000|2020-10-01 01:15:00|3210.59|3208.59|3208.59|3206.59|3211.59|3209.59|3207.59|3205.59|184
1601515200000|2020-10-01 01:20:00|3208.09|3206.09|3208.59|3206.59|3209.09|3207.09|3206.59|3204.59|548
1601515500000|2020-10-01 01:25:00|3207.59|3205.59|3208.09|3206.09|3208.59|3206.59|3206.59|3204.59|194
1601515800000|2020-10-01 01:30:00|3208.59|3206.59|3207.59|3205.59|3211.59|3209.59|3206.59|3204.59|224
1601516100000|2020-10-01 01:35:00|3208.09|3206.09|3211.59|3209.59|3211.59|3209.59|3207.59|3205.59|615
1601516400000|2020-10-01 01:40:00|3212.09|3210.09|3214.59|3212.59|3214.59|3212.59|3210.59|3208.59|516
1601516700000|2020-10-01 01:45:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|595
1601517000000|2020-10-01 01:50:00|||||||||588
1601517300000|2020-10-01 01:55:00|3215.59|3213.59|3215.59|3213.59|3216.59|3214.59|3215.09|3213.09|358
1601517600000|2020-10-01 02:00:00|3216.59|3214.59|3215.09|3213.09|3217.59|3215.59|3214.59|3212.59|372
1601517900000|2020-10-01 02:05:00|3214.59|3212.59|3212.59|3210.59|3215.09|3213.09|3211.59|3209.59|329
1601518200000|2020-10-01 02:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|66
1601518500000|2020-10-01 02:15:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|157
1601518800000|2020-10-01 02:20:00|3213.09|3211.09|3213.59|3211.59|3214.59|3212.59|3212.59|3210.59|303
1601519100000|2020-10-01 02:25:00|3214.09|3212.09|3214.59|3212.59|3216.09|3214.09|3214.09|3212.09|210
1601519400000|2020-10-01 02:30:00|3215.59|3213.59|3215.59|3213.59|3216.09|3214.09|3213.59|3211.59|129
1601519700000|2020-10-01 02:35:00|3214.59|3212.59|3214.59|3212.59|3216.59|3214.59|3214.59|3212.59|147
1601520000000|2020-10-01 02:40:00|3214.09|3212.09|3215.59|3213.59|3216.59|3214.59|3214.09|3212.09|161
1601520300000|2020-10-01 02:45:00|3215.09|3213.09|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|82
1601520600000|2020-10-01 02:50:00|3214.59|3212.59|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|64
1601520900000|2020-10-01 02:55:00|3215.09|3213.09|3214.59|3212.59|3215.09|3213.09|3212.59|3210.59|229
1601521200000|2020-10-01 03:00:00|3215.59|3213.59|3213.59|3211.59|3215.59|3213.59|3212.59|3210.59|321
1601521500000|2020-10-01 03:05:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|97
1601521800000|2020-10-01 03:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|57
1601522100000|2020-10-01 03:15:00|3215.59|3213.59|3214.59|3212.59|3215.59|3213.59|3214.59|3212.59|88
1601522400000|2020-10-01 03:20:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3214.09|3212.09|17
1601522700000|2020-10-01 03:25:00|3213.59|3211.59|3212.59|3210.59|3213.59|3211.59|3212.59|3210.59|102
1601523000000|2020-10-01 03:30:00|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|96
1601523300000|2020-10-01 03:35:00|3210.59|3208.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|189
1601523900000|2020-10-01 03:45:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|218
1601524200000|2020-10-01 03:50:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|187
1601524500000|2020-10-01 03:55:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3208.59|3206.59|197
1601524800000|2020-10-01 04:00:00|3210.09|3208.09|3210.59|3208.59|3210.59|3208.59|3209.09|3207.09|27
1601525100000|2020-10-01 04:05:00|3211.09|3209.09|3211.59|3209.59|3211.59|3209.59|3210.59|3208.59|92
1601525400000|2020-10-01 04:10:00|3211.09|3209.09|3211.09|3209.09|3211.59|3209.59|3210.59|3208.59|20
1601525700000|2020-10-01 04:15:00|3211.59|3209.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|55
1601526000000|2020-10-01 04:20:00|3211.59|3209.59|3212.09|3210.09|3212.59|3210.59|3211.59|3209.59|98
1601526300000|2020-10-01 04:25:00|3212.59|3210.59|3211.59|3209.59|3212.59|3210.59|3211.59|3209.59|57
1601526600000|2020-10-01 04:30:00|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|30
1601526900000|2020-10-01 04:35:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|210
1601527200000|2020-10-01 04:40:00|3212.59|3210.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|24
1601527500000|2020-10-01 04:45:00|3212.59|3210.59|3214.59|3212.59|3215.59|3213.59|3212.59|3210.59|240
1601527800000|2020-10-01 04:50:00|3213.59|3211.59|3213.09|3211.09|3214.59|3212.59|3212.59|3210.59|171
1601528100000|2020-10-01 04:55:00|3212.59|3210.59|3210.59|3208.59|3213.59|3211.59|3209.59|3207.59|95
1601528400000|2020-10-01 05:00:00|3210.09|3208.09|3210.59|3208.59|3212.59|3210.59|3209.59|3207.59|238
1601528700000|2020-10-01 05:05:00|3211.09|3209.09|3212.59|3210.59|3213.59|3211.59|3211.09|3209.09|377
1601529000000|2020-10-01 05:10:00|3211.59|3209.59|3209.59|3207.59|3211.59|3209.59|3208.59|3206.59|277
1601529300000|2020-10-01 05:15:00|3209.09|3207.09|3208.59|3206.59|3209.59|3207.59|3207.59|3205.59|132
1601529600000|2020-10-01 05:20:00|3207.59|3205.59|3207.59|3205.59|3208.59|3206.59|3207.59|3205.59|71
1601529900000|2020-10-01 05:25:00|3208.09|3206.09|3208.59|3206.59|3208.59|3206.59|3207.59|3205.59|234
1601530200000|2020-10-01 05:30:00|3207.59|3205.59|3209.09|3207.09|3209.59|3207.59|3207.59|3205.59|217
1601530500000|2020-10-01 05:35:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3207.59|3205.59|225
1601530800000|2020-10-01 05:40:00|3210.09|3208.09|3211.59|3209.59|3211.59|3209.59|3209.59|3207.59|398
1601531100000|2020-10-01 05:45:00|3210.59|3208.59|3213.59|3211.59|3213.59|3211.59|3209.59|3207.59|741
1601531400000|2020-10-01 05:50:00|3214.09|3212.09|3215.59|3213.59|3215.59|3213.59|3213.59|3211.59|604
1601531700000|2020-10-01 05:55:00|3216.09|3214.09|3215.59|3213.59|3216.59|3214.59|3213.59|3211.59|1065
1601532000000|2020-10-01 06:00:00|3215.34|3213.84|3212.34|3210.84|3216.34|3214.84|3212.34|3210.84|2690
1601532300000|2020-10-01 06:05:00|3213.34|3211.84|3213.34|3211.84|3213.34|3211.84|3212.34|3210.84|1433
1601532600000|2020-10-01 06:10:00|3214.34|3212.84|3214.34|3212.84|3215.34|3213.84|3213.34|3211.84|1671
1601532900000|2020-10-01 06:15:00|3213.34|3211.84|3210.34|3208.84|3214.34|3212.84|3210.34|3208.84|1341
1601533200000|2020-10-01 06:20:00|3211.34|3209.84|3211.34|3209.84|3213.34|3211.84|3211.34|3209.84|1967
1601533500000|2020-10-01 06:25:00|3212.34|3210.84|3213.34|3211.84|3214.34|3212.84|3212.34|3210.84|872
1601533800000|2020-10-01 06:30:00|3213.84|3212.34|3212.34|3210.84|3214.34|3212.84|3212.34|3210.84|1035
1601534100000|2020-10-01 06:35:00|3213.34|3211.84|3216.34|3214.84|3217.34|3215.84|3213.34|3211.84|1459
1601534400000|2020-10-01 06:40:00|3215.84|3214.34|3217.34|3215.84|3218.34|3216.84|3215.34|3213.84|1600
1601534700000|2020-10-01 06:45:00|3216.84|3215.34|3220.34|3218.84|3221.34|3219.84|3216.34|3214.84|1481
1601535000000|2020-10-01 06:50:00|3219.34|3217.84|3220.34|3218.84|3220.34|3218.84|3217.34|3215.84|2903
1601535300000|2020-10-01 06:55:00|3221.34|3219.84|3221.34|3219.84|3224.34|3222.84|3221.34|3219.84|4500
1601535600000|2020-10-01 07:00:00|3219.34|3217.84|3219.34|3217.84|3220.34|3218.84|3210.34|3208.84|23145
1601535900000|2020-10-01 07:05:00|3220.34|3218.84|3218.34|3216.84|3220.34|3218.84|3214.34|3212.84|8614
1601536200000|2020-10-01 07:10:00|3217.34|3215.84|3213.34|3211.84|3218.34|3216.84|3212.34|3210.84|6436
1601536500000|2020-10-01 07:15:00|3214.34|3212.84|3218.34|3216.84|3221.34|3219.84|3213.34|3211.84|7659
1601536800000|2020-10-01 07:20:00|3219.34|3217.84|3224.84|3223.34|3226.34|3224.84|3216.84|3215.34|7785
1601537100000|2020-10-01 07:25:00|3224.34|3222.84|3221.34|3219.84|3225.34|3223.84|3221.34|3219.84|5248
1601537400000|2020-10-01 07:30:00|3221.84|3220.34|3208.34|3206.84|3222.34|3220.84|3207.34|3205.84|10487
1601537700000|2020-10-01 07:35:00|3207.34|3205.84|3209.34|3207.84|3211.34|3209.84|3206.34|3204.84|4929
1601538000000|2020-10-01 07:40:00|3209.19|3207.69|3207.19|3205.69|3215.19|3213.69|3207.19|3205.69|4652
1601538300000|2020-10-01 07:45:00|3206.19|3204.69|3208.19|3206.69|3210.19|3208.69|3205.19|3203.69|4441
1601538600000|2020-10-01 07:50:00|3207.19|3205.69|3206.19|3204.69|3209.19|3207.69|3205.19|3203.69|3876
1601538900000|2020-10-01 07:55:00|3205.19|3203.69|3206.19|3204.69|3208.19|3206.69|3202.19|3200.69|4461
1601539200000|2020-10-01 08:00:00|3207.19|3205.69|3201.19|3199.69|3207.19|3205.69|3199.19|3197.69|5168
1601539500000|2020-10-01 08:05:00|3200.19|3198.69|3204.19|3202.69|3205.19|3203.69|3200.19|3198.69|2485
1601539800000|2020-10-01 08:10:00|3203.19|3201.69|3206.19|3204.69|3208.19|3206.69|3201.19|3199.69|3763
1601540100000|2020-10-01 08:15:00|3206.69|3205.19|3209.19|3207.69|3210.19|3208.69|3205.19|3203.69|2208
1601540400000|2020-10-01 08:20:00|3208.19|3206.69|3206.19|3204.69|3208.19|3206.69|3205.19|3203.69|4289
1601540700000|2020-10-01 08:25:00|3205.19|3203.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3802
1601541000000|2020-10-01 08:30:00|3203.19|3201.69|3193.19|3191.69|3204.19|3202.69|3193.19|3191.69|12822
1601541300000|2020-10-01 08:35:00|3194.19|3192.69|3193.19|3191.69|3197.19|3195.69|3190.19|3188.69|6741
1601541600000|2020-10-01 08:40:00|3192.19|3190.69|3189.19|3187.69|3193.19|3191.69|3188.19|3186.69|9422
1601541900000|2020-10-01 08:45:00|3190.19|3188.69|3192.19|3190.69|3194.19|3192.69|3189.19|3187.69|4997
1601542200000|2020-10-01 08:50:00|3191.19|3189.69|3191.19|3189.69|3193.19|3191.69|3188.19|3186.69|3904
1601542500000|2020-10-01 08:55:00|3192.19|3190.69|3187.19|3185.69|3192.19|3190.69|3187.19|3185.69|4522
1601542800000|2020-10-01 09:00:00|3186.19|3184.69|3193.19|3191.69|3193.19|3191.69|3186.19|3184.69|4987
1601543100000|2020-10-01 09:05:00|3192.19|3190.69|3195.19|3193.69|3195.19|3193.69|3192.19|3190.69|8638
1601543400000|2020-10-01 09:10:00|3194.19|3192.69|3196.19|3194.69|3197.19|3195.69|3194.19|3192.69|2690
1601543700000|2020-10-01 09:15:00|3195.19|3193.69|3200.19|3198.69|3200.19|3198.69|3195.19|3193.69|1780
1601544000000|2020-10-01 09:20:00|3201.19|3199.69|3200.19|3198.69|3201.19|3199.69|3199.19|3197.69|6339
1601544300000|2020-10-01 09:25:00|3201.19|3199.69|3203.19|3201.69|3204.19|3202.69|3200.19|3198.69|10723
1601544600000|2020-10-01 09:30:00|3202.19|3200.69|3199.19|3197.69|3203.19|3201.69|3199.19|3197.69|7168
1601544900000|2020-10-01 09:35:00|3198.69|3197.19|3201.19|3199.69|3202.19|3200.69|3198.19|3196.69|9132
1601545200000|2020-10-01 09:40:00|3202.19|3200.69|3203.19|3201.69|3204.19|3202.69|3201.19|3199.69|2269
1601545500000|2020-10-01 09:45:00|3204.19|3202.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3103
1601545800000|2020-10-01 09:50:00|3203.19|3201.69|3201.19|3199.69|3204.19|3202.69|3201.19|3199.69|3361
1601546100000|2020-10-01 09:55:00|3202.19|3200.69|3205.19|3203.69|3206.19|3204.69|3202.19|3200.69|3861
1601546400000|2020-10-01 10:00:00|3204.19|3202.69|3206.19|3204.69|3207.19|3205.69|3204.19|3202.69|3857
1601546700000|2020-10-01 10:05:00|3207.19|3205.69|3207.19|3205.69|3209.19|3207.69|3205.19|3203.69|3810
1601547000000|2020-10-01 10:10:00|3206.19|3204.69|3200.19|3198.69|3207.19|3205.69|3200.19|3198.69|2103
1601547300000|2020-10-01 10:15:00|3199.19|3197.69|3197.19|3195.69|3200.19|3198.69|3197.19|3195.69|1637
1601547600000|2020-10-01 10:20:00|3198.19|3196.69|3198.19|3196.69|3198.19|3196.69|3195.19|3193.69|2283
1601547900000|2020-10-01 10:25:00|3199.19|3197.69|3201.19|3199.69|3203.19|3201.69|3198.19|3196.69|12925
1601548200000|2020-10-01 10:30:00|3200.19|3198.69|3201.19|3199.69|3202.19|3200.69|3199.19|3197.69|2283
1601548500000|2020-10-01 10:35:00|3202.19|3200.69|3202.19|3200.69|3203.19|3201.69|3200.19|3198.69|3042
1601548800000|2020-10-01 10:40:00|3203.19|3201.69|3203.19|3201.69|3203.19|3201.69|3201.19|3199.69|1955
1601549100000|2020-10-01 10:45:00|3202.19|3200.69|3201.19|3199.69|3202.19|3200.69|3201.19|3199.69|1053
1601549400000|2020-10-01 10:50:00|3200.19|3198.69|3199.19|3197.69|3202.19|3200.69|3198.19|3196.69|3294
1601549700000|2020-10-01 10:55:00|3200.19|3198.69|3199.19|3197.69|3201.19|3199.69|3199.19|3197.69|1973
1601550000000|2020-10-01 11:00:00|3198.19|3196.69|3199.19|3197.69|3201.19|3199.69|3198.19|3196.69|3004
1601550300000|2020-10-01 11:05:00|3198.19|3196.69|3198.19|3196.69|3201.19|3199.69|3198.19|3196.69|3112
1601550600000|2020-10-01 11:10:00|3199.19|3197.69|3208.19|3206.69|3209.19|3207.69|3198.19|3196.69|5231
1601550900000|2020-10-01 11:15:00|3208.69|3207.19|3207.19|3205.69|3210.19|3208.69|3206.19|3204.69|3848
1601551200000|2020-10-01 11:20:00|3206.69|3205.19|3203.19|3201.69|3207.19|3205.69|3203.19|3201.69|3246
1601551500000|2020-10-01 11:25:00|3204.19|3202.69|3208.19|3206.69|3209.19|3207.69|3204.19|3202.69|1997
1601551800000|2020-10-01 11:30:00|3209.19|3207.69|3210.19|3208.69|3211.19|3209.69|3208.19|3206.69|6097
1601552100000|2020-10-01 11:35:00|3209.19|3207.69|3209.19|3207.69|3210.19|3208.69|3207.19|3205.69|2657
1601552400000|2020-10-01 11:40:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3205.97|3204.47|7453
1601552700000|2020-10-01 11:45:00|3208.97|3207.47|3207.97|3206.47|3208.97|3207.47|3206.97|3205.47|2403
1601553000000|2020-10-01 11:50:00|3207.47|3205.97|3207.97|3206.47|3208.97|3207.47|3205.97|3204.47|3994
1601553300000|2020-10-01 11:55:00|3208.97|3207.47|3209.97|3208.47|3211.97|3210.47|3208.97|3207.47|2847
1601553600000|2020-10-01 12:00:00|3210.97|3209.47|3206.97|3205.47|3210.97|3209.47|3205.97|3204.47|2936
1601553900000|2020-10-01 12:05:00|3205.97|3204.47|3203.97|3202.47|3205.97|3204.47|3202.97|3201.47|10254
1601554200000|2020-10-01 12:10:00|3202.97|3201.47|3204.97|3203.47|3204.97|3203.47|3202.97|3201.47|1798
1601554500000|2020-10-01 12:15:00|3203.97|3202.47|3201.97|3200.47|3203.97|3202.47|3201.97|3200.47|1601
1601554800000|2020-10-01 12:20:00|3201.47|3199.97|3199.97|3198.47|3201.97|3200.47|3196.97|3195.47|5638
1601555100000|2020-10-01 12:25:00|3198.97|3197.47|3199.97|3198.47|3199.97|3198.47|3198.97|3197.47|1658
1601555400000|2020-10-01 12:30:00|3200.47|3198.97|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|2512
1601555700000|2020-10-01 12:35:00|3196.97|3195.47|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|1951
1601556000000|2020-10-01 12:40:00|3198.97|3197.47|3198.97|3197.47|3201.97|3200.47|3197.97|3196.47|2380
1601556300000|2020-10-01 12:45:00|3199.97|3198.47|3197.97|3196.47|3199.97|3198.47|3197.97|3196.47|6583
1601556600000|2020-10-01 12:50:00|3198.97|3197.47|3196.97|3195.47|3198.97|3197.47|3196.97|3195.47|1689
1601556900000|2020-10-01 12:55:00|3197.97|3196.47|3196.97|3195.47|3199.47|3197.97|3195.97|3194.47|3995
1601557200000|2020-10-01 13:00:00|3195.97|3194.47|3198.97|3197.47|3198.97|3197.47|3195.97|3194.47|15647
1601557500000|2020-10-01 13:05:00|3194.97|3193.47|3192.97|3191.47|3199.97|3198.47|3190.97|3189.47|12719
1601557800000|2020-10-01 13:10:00|3191.97|3190.47|3194.97|3193.47|3195.97|3194.47|3191.97|3190.47|4497
1601558100000|2020-10-01 13:15:00|3195.97|3194.47|3193.97|3192.47|3197.97|3196.47|3193.97|3192.47|2799
1601558400000|2020-10-01 13:20:00|3194.97|3193.47|3194.97|3193.47|3196.97|3195.47|3193.97|3192.47|2097
1601558700000|2020-10-01 13:25:00|3195.47|3193.97|3198.97|3197.47|3198.97|3197.47|3194.97|3193.47|3394
1601559000000|2020-10-01 13:30:00|3197.97|3196.47|3200.97|3199.47|3201.97|3200.47|3196.97|3195.47|13023
1601559300000|2020-10-01 13:35:00|3201.97|3200.47|3197.97|3196.47|3201.97|3200.47|3197.97|3196.47|6330
1601559600000|2020-10-01 13:40:00|3198.97|3197.47|3195.97|3194.47|3201.97|3200.47|3195.97|3194.47|10200
1601559900000|2020-10-01 13:45:00|3196.97|3195.47|3197.97|3196.47|3197.97|3196.47|3192.97|3191.47|6818
1601560200000|2020-10-01 13:50:00|3196.97|3195.47|3191.97|3190.47|3198.97|3197.47|3190.97|3189.47|7154
1601560500000|2020-10-01 13:55:00|3191.47|3189.97|3190.97|3189.47|3193.97|3192.47|3189.97|3188.47|3885
1601560800000|2020-10-01 14:00:00|3185.97|3184.47|3185.97|3184.47|3193.97|3192.47|3184.97|3183.47|13496
1601561100000|2020-10-01 14:05:00|3184.97|3183.47|3179.97|3178.47|3185.97|3184.47|3179.97|3178.47|14079
1601561400000|2020-10-01 14:10:00|3180.48|3178.98|3184.48|3182.98|3185.48|3183.98|3178.48|3176.98|8393
1601561700000|2020-10-01 14:15:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3181.48|3179.98|17627
1601562000000|2020-10-01 14:20:00|3184.48|3182.98|3188.48|3186.98|3189.48|3187.98|3184.48|3182.98|7160
1601562300000|2020-10-01 14:25:00|3187.48|3185.98|3188.48|3186.98|3189.48|3187.98|3183.48|3181.98|10118
1601562600000|2020-10-01 14:30:00|3187.48|3185.98|3194.48|3192.98|3194.98|3193.48|3187.48|3185.98|6535
1601562900000|2020-10-01 14:35:00|3193.48|3191.98|3195.48|3193.98|3196.48|3194.98|3193.48|3191.98|9856
1601563200000|2020-10-01 14:40:00|3196.48|3194.98|3197.48|3195.98|3198.48|3196.98|3196.48|3194.98|10720
1601563500000|2020-10-01 14:45:00|3198.48|3196.98|3194.48|3192.98|3198.48|3196.98|3194.48|3192.98|8426
1601563800000|2020-10-01 14:50:00|3195.48|3193.98|3196.48|3194.98|3197.48|3195.98|3194.48|3192.98|6470
1601564100000|2020-10-01 14:55:00|3195.98|3194.48|3194.48|3192.98|3196.48|3194.98|3190.48|3188.98|9074
1601564400000|2020-10-01 15:00:00|3195.48|3193.98|3195.48|3193.98|3197.48|3195.98|3189.48|3187.98|9844
1601564700000|2020-10-01 15:05:00|3194.48|3192.98|3191.48|3189.98|3196.48|3194.98|3191.48|3189.98|4894
1601565000000|2020-10-01 15:10:00|3190.48|3188.98|3192.48|3190.98|3192.48|3190.98|3188.48|3186.98|9064
1601565300000|2020-10-01 15:15:00|3191.48|3189.98|3191.48|3189.98|3194.48|3192.98|3189.48|3187.98|13430
1601565600000|2020-10-01 15:20:00|3192.48|3190.98|3189.48|3187.98|3193.48|3191.98|3189.48|3187.98|17401
1601565900000|2020-10-01 15:25:00|3190.48|3188.98|3188.48|3186.98|3191.48|3189.98|3186.48|3184.98|25183
1601566200000|2020-10-01 15:30:00|3189.48|3187.98|3194.48|3192.98|3194.48|3192.98|3187.48|3185.98|35733
1601566500000|2020-10-01 15:35:00|3195.48|3193.98|3193.48|3191.98|3195.48|3193.98|3191.48|3189.98|23122
1601566800000|2020-10-01 15:40:00|3193.98|3192.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|5533
1601567100000|2020-10-01 15:45:00|3192.48|3190.98|3189.48|3187.98|3194.48|3192.98|3189.48|3187.98|5484
1601567400000|2020-10-01 15:50:00|3188.48|3186.98|3193.48|3191.98|3193.48|3191.98|3188.48|3186.98|4989
1601567700000|2020-10-01 15:55:00|3192.48|3190.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|2395
1601568000000|2020-10-01 16:00:00|3193.48|3191.98|3190.48|3188.98|3194.48|3192.98|3189.48|3187.98|3850
1601568300000|2020-10-01 16:05:00|3191.48|3189.98|3192.48|3190.98|3192.48|3190.98|3190.48|3188.98|1959
1601568600000|2020-10-01 16:10:00|3191.48|3189.98|3192.48|3190.98|3193.48|3191.98|3191.48|3189.98|1328
1601568900000|2020-10-01 16:15:00|3191.48|3189.98|3188.48|3186.98|3193.48|3191.98|3185.48|3183.98|4874
1601569200000|2020-10-01 16:20:00|3188.98|3187.48|3191.48|3189.98|3192.48|3190.98|3188.48|3186.98|2108
1601569500000|2020-10-01 16:25:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|1358
1601569800000|2020-10-01 16:30:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1746
1601570100000|2020-10-01 16:35:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|1828
1601570400000|2020-10-01 16:40:00|3194.98|3193.48|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1592
1601570700000|2020-10-01 16:45:00|3194.48|3192.98|3194.48|3192.98|3196.48|3194.98|3194.48|3192.98|1165
1601571000000|2020-10-01 16:50:00|3193.48|3191.98|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|701
1601571300000|2020-10-01 16:55:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|459
1601571600000|2020-10-01 17:00:00|3193.98|3192.48|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|228
1601571900000|2020-10-01 17:05:00|3195.48|3193.98|3197.48|3195.98|3198.48|3196.98|3194.48|3192.98|803
1601572200000|2020-10-01 17:10:00|3196.48|3194.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1478
1601572500000|2020-10-01 17:15:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1026
1601572800000|2020-10-01 17:20:00|3195.48|3193.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|371
1601573100000|2020-10-01 17:25:00|3196.48|3194.98|3193.48|3191.98|3196.48|3194.98|3192.48|3190.98|1269
1601573400000|2020-10-01 17:30:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3192.48|3190.98|1291
1601573700000|2020-10-01 17:35:00|3194.48|3192.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|647
1601574000000|2020-10-01 17:40:00|3194.48|3192.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|630
1601574300000|2020-10-01 17:45:00|3194.48|3192.98|3192.48|3190.98|3195.48|3193.98|3192.48|3190.98|655
1601574600000|2020-10-01 17:50:00|3191.98|3190.48|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|497
1601574900000|2020-10-01 17:55:00|3192.48|3190.98|3187.48|3185.98|3193.48|3191.98|3185.48|3183.98|3374
1601575200000|2020-10-01 18:00:00|3188.48|3186.98|3186.48|3184.98|3192.48|3190.98|3183.48|3181.98|4613
1601575500000|2020-10-01 18:05:00|3187.48|3185.98|3183.48|3181.98|3187.48|3185.98|3181.48|3179.98|4393
1601575800000|2020-10-01 18:10:00|3184.48|3182.98|3183.48|3181.98|3184.48|3182.98|3181.48|3179.98|935
1601576100000|2020-10-01 18:15:00|3182.48|3180.98|3184.48|3182.98|3184.48|3182.98|3181.48|3179.98|995
1601576400000|2020-10-01 18:20:00|3183.98|3182.48|3185.48|3183.98|3185.48|3183.98|3183.48|3181.98|246
1601576700000|2020-10-01 18:25:00|3184.98|3183.48|3189.48|3187.98|3189.48|3187.98|3184.48|3182.98|825
1601577000000|2020-10-01 18:30:00|3190.48|3188.98|3191.48|3189.98|3191.48|3189.98|3190.48|3188.98|496
1601577300000|2020-10-01 18:35:00|3190.48|3188.98|3191.48|3189.98|3192.48|3190.98|3190.48|3188.98|588
1601577600000|2020-10-01 18:40:00|3192.48|3190.98|3192.48|3190.98|3192.48|3190.98|3189.98|3188.48|452
1601577900000|2020-10-01 18:45:00|3191.48|3189.98|3190.48|3188.98|3192.48|3190.98|3190.48|3188.98|1023
1601578200000|2020-10-01 18:50:00|3189.48|3187.98|3191.48|3189.98|3193.48|3191.98|3189.48|3187.98|993
1601578500000|2020-10-01 18:55:00|3190.98|3189.48|3192.48|3190.98|3193.48|3191.98|3190.98|3189.48|767
1601578800000|2020-10-01 19:00:00|3191.98|3190.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|1022
1601579100000|2020-10-01 19:05:00|3193.98|3192.48|3192.48|3190.98|3193.98|3192.48|3191.48|3189.98|448
1601579400000|2020-10-01 19:10:00|3193.48|3191.98|3191.48|3189.98|3193.48|3191.98|3191.48|3189.98|256
1601579700000|2020-10-01 19:15:00|3192.48|3190.98|3189.48|3187.98|3192.48|3190.98|3189.48|3187.98|321
1601580000000|2020-10-01 19:20:00|3188.48|3186.98|3186.48|3184.98|3188.48|3186.98|3185.48|3183.98|3258
1601580300000|2020-10-01 19:25:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3185.48|3183.98|824
1601580600000|2020-10-01 19:30:00|3185.48|3183.98|3186.98|3185.48|3187.48|3185.98|3184.48|3182.98|637
1601580900000|2020-10-01 19:35:00|3187.48|3185.98|3185.48|3183.98|3188.48|3186.98|3183.48|3181.98|694
1601581200000|2020-10-01 19:40:00|3186.48|3184.98|3184.48|3182.98|3186.48|3184.98|3183.48|3181.98|642
1601581500000|2020-10-01 19:45:00|3185.48|3183.98|3187.48|3185.98|3187.48|3185.98|3184.48|3182.98|2362
1601581800000|2020-10-01 19:50:00|3188.48|3186.98|3192.48|3190.98|3193.48|3191.98|3188.48|3186.98|3943
1601582100000|2020-10-01 19:55:00|3192.98|3191.48|3194.48|3192.98|3196.48|3194.98|3192.48|3190.98|4395
1601582400000|2020-10-01 20:00:00|3194.53|3191.53|3193.33|3190.33|3194.53|3191.53|3191.93|3188.93|137
1601582700000|2020-10-01 20:05:00|3193.53|3190.53|3197.83|3194.83|3198.33|3195.33|3193.33|3190.33|0
1601583000000|2020-10-01 20:10:00|3198.33|3195.33|3191.53|3188.53|3198.53|3195.53|3191.13|3188.13|0
1601583300000|2020-10-01 20:15:00|3191.82|3188.82|3192.02|3189.02|3192.12|3189.12|3191.12|3188.12|0
1601583600000|2020-10-01 20:20:00|3192.12|3189.12|3192.42|3189.42|3192.52|3189.52|3191.82|3188.82|0
1601583900000|2020-10-01 20:25:00|3192.52|3189.52|3192.62|3189.62|3192.72|3189.72|3192.12|3189.12|0
1601584200000|2020-10-01 20:30:00|3193.43|3190.43|3192.03|3189.03|3193.43|3190.43|3190.63|3187.63|0
1601584500000|2020-10-01 20:35:00|3192.23|3189.23|3194.63|3191.63|3194.83|3191.83|3192.03|3189.03|0
1601584800000|2020-10-01 20:40:00|3194.83|3191.83|3193.03|3190.03|3195.33|3192.33|3192.73|3189.73|0
1601585100000|2020-10-01 20:45:00|3192.53|3189.53|3193.03|3190.03|3193.73|3190.73|3192.53|3189.53|0
1601585400000|2020-10-01 20:50:00|3192.73|3189.73|3192.73|3189.73|3193.43|3190.43|3192.73|3189.73|0
1601585700000|2020-10-01 20:55:00|3192.53|3189.53|3192.23|3189.23|3193.03|3190.03|3191.53|3188.53|0
1601586000000|2020-10-01 21:00:00|3192.53|3189.53|3192.83|3189.83|3192.83|3189.83|3192.03|3189.03|0
1601586300000|2020-10-01 21:05:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601586600000|2020-10-01 21:10:00|3193.23|3190.23|3193.03|3190.03|3193.23|3190.23|3192.93|3189.93|0
1601586900000|2020-10-01 21:15:00|3192.93|3189.93|3193.03|3190.03|3193.13|3190.13|3192.93|3189.93|0
1601587200000|2020-10-01 21:20:00|3193.13|3190.13|3193.13|3190.13|3193.23|3190.23|3193.03|3190.03|0
1601587500000|2020-10-01 21:25:00|3193.03|3190.03|3193.13|3190.13|3193.63|3190.63|3193.03|3190.03|0
1601587800000|2020-10-01 21:30:00|3193.03|3190.03|3192.93|3189.93|3193.03|3190.03|3192.83|3189.83|0
1601588100000|2020-10-01 21:35:00|3193.03|3190.03|3192.93|3189.93|3193.13|3190.13|3192.93|3189.93|0
1601588400000|2020-10-01 21:40:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601588700000|2020-10-01 21:45:00|3192.93|3189.93|3193.03|3190.03|3193.03|3190.03|3192.93|3189.93|0
1601589000000|2020-10-01 21:50:00|3193.13|3190.13|3192.73|3189.73|3193.13|3190.13|3192.63|3189.63|0
1601589300000|2020-10-01 21:55:00|3192.83|3189.83|3192.93|3189.93|3192.93|3189.93|3192.53|3189.53|0
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3192.13|3189.13|3193.73|3190.73|3190.93|3187.93|0
1601589900000|2020-10-01 22:05:00|3192.23|3189.23|3189.53|3186.53|3192.43|3189.43|3188.93|3185.93|0
1601590200000|2020-10-01 22:10:00|3189.63|3186.63|3192.03|3189.03|3192.53|3189.53|3189.63|3186.63|0
1601590500000|2020-10-01 22:15:00|3191.93|3188.93|3197.13|3194.13|3197.13|3194.13|3191.93|3188.93|0
1601590800000|2020-10-01 22:20:00|3196.63|3193.63|3197.73|3194.73|3198.53|3195.53|3195.93|3192.93|0
1601591100000|2020-10-01 22:25:00|3197.83|3194.83|3190.73|3187.73|3198.33|3195.33|3189.53|3186.53|0
1601591400000|2020-10-01 22:30:00|3190.83|3187.83|3192.53|3189.53|3192.53|3189.53|3186.73|3183.73|0
1601591700000|2020-10-01 22:35:00|3192.13|3189.13|3195.93|3192.93|3198.03|3195.03|3191.93|3188.93|0
1601592000000|2020-10-01 22:40:00|3196.13|3193.13|3195.43|3192.43|3196.13|3193.13|3195.03|3192.03|0
1601592300000|2020-10-01 22:45:00|3195.53|3192.53|3195.53|3192.53|3196.53|3193.53|3194.13|3191.13|0
1601592600000|2020-10-01 22:50:00|3195.73|3192.73|3195.43|3192.43|3196.43|3193.43|3195.03|3192.03|0
1601592900000|2020-10-01 22:55:00|3195.53|3192.53|3195.93|3192.93|3195.93|3192.93|3194.53|3191.53|0
1601593200000|2020-10-01 23:00:00|3196.03|3193.03|3195.43|3192.43|3196.33|3193.33|3194.73|3191.73|0
1601593500000|2020-10-01 23:05:00|3195.33|3192.33|3195.43|3192.43|3195.43|3192.43|3195.03|3192.03|0
1601593800000|2020-10-01 23:10:00|3195.93|3192.93|3193.53|3190.53|3196.43|3193.43|3191.43|3188.43|0
1601594100000|2020-10-01 23:15:00|3193.33|3190.33|3193.33|3190.33|3193.83|3190.83|3192.63|3189.63|0
1601594400000|2020-10-01 23:20:00|3193.53|3190.53|3192.13|3189.13|3193.53|3190.53|3191.53|3188.53|0
1601594700000|2020-10-01 23:25:00|3192.43|3189.43|3192.43|3189.43|3192.83|3189.83|3191.53|3188.53|0
1601595000000|2020-10-01 23:30:00|3193.13|3190.13|3192.63|3189.63|3194.03|3191.03|3190.93|3187.93|0
1601595300000|2020-10-01 23:35:00|3192.73|3189.73|3192.63|3189.63|3193.33|3190.33|3192.43|3189.43|0
1601595600000|2020-10-01 23:40:00|3192.83|3189.83|3191.43|3188.43|3192.83|3189.83|3191.33|3188.33|0
1601595900000|2020-10-01 23:45:00|3191.23|3188.23|3190.23|3187.23|3191.93|3188.93|3189.83|3186.83|0
1601596200000|2020-10-01 23:50:00|3190.03|3187.03|3190.63|3187.63|3191.93|3188.93|3189.83|3186.83|0
1601596500000|2020-10-01 23:55:00|3190.73|3187.73|3191.73|3188.73|3191.73|3188.73|3189.83|3186.83|0
1601596800000|2020-10-02 00:00:00|3191.43|3188.43|3194.63|3191.63|3196.33|3193.33|3190.63|3187.63|0
1601597100000|2020-10-02 00:05:00|3194.53|3191.53|3186.73|3183.73|3195.23|3192.23|3186.23|3183.23|0
1601597400000|2020-10-02 00:10:00|3186.53|3183.53|3186.73|3183.73|3187.93|3184.93|3183.53|3180.53|0
1601597700000|2020-10-02 00:15:00|3186.83|3183.83|3188.73|3186.73|3188.73|3186.73|3185.73|3183.73|494
1601598000000|2020-10-02 00:20:00|3189.23|3187.23|3190.73|3188.73|3190.73|3188.73|3188.23|3186.23|339
1601598300000|2020-10-02 00:25:00|3190.23|3188.23|3191.73|3189.73|3191.73|3189.73|3189.73|3187.73|81
1601598600000|2020-10-02 00:30:00|3190.73|3188.73|3185.73|3183.73|3190.73|3188.73|3185.73|3183.73|247
1601598900000|2020-10-02 00:35:00|3186.23|3184.23|3184.23|3182.23|3186.73|3184.73|3182.73|3180.73|499
1601599200000|2020-10-02 00:40:00|3184.73|3182.73|3180.73|3178.73|3184.73|3182.73|3180.73|3178.73|270
1601599500000|2020-10-02 00:45:00|3179.73|3177.73|3182.73|3180.73|3183.73|3181.73|3179.73|3177.73|237
1601599800000|2020-10-02 00:50:00|3183.23|3181.23|3182.73|3180.73|3185.73|3183.73|3182.23|3180.23|195
1601600100000|2020-10-02 00:55:00|3182.23|3180.23|3181.73|3179.73|3183.23|3181.23|3181.73|3179.73|89
1601600400000|2020-10-02 01:00:00|3182.23|3180.23|3183.73|3181.73|3183.73|3181.73|3181.23|3179.23|114
1601600700000|2020-10-02 01:05:00|3184.73|3182.73|3185.23|3183.23|3185.73|3183.73|3183.73|3181.73|157
1601601000000|2020-10-02 01:10:00|3184.73|3182.73|3184.73|3182.73|3185.73|3183.73|3183.73|3181.73|126
1601601300000|2020-10-02 01:15:00|3185.73|3183.73|3185.73|3183.73|3186.73|3184.73|3184.73|3182.73|78
1601601600000|2020-10-02 01:20:00|3184.73|3182.73|3185.73|3183.73|3185.73|3183.73|3183.73|3181.73|141
1601601900000|2020-10-02 01:25:00|3184.73|3182.73|3185.73|3183.73|3185.73|3183.73|3183.73|3181.73|86
1601602200000|2020-10-02 01:30:00|3186.73|3184.73|3186.23|3184.23|3186.73|3184.73|3185.73|3183.73|68
1601602500000|2020-10-02 01:35:00|3185.73|3183.73|3185.73|3183.73|3186.23|3184.23|3185.73|3183.73|23
1601602800000|2020-10-02 01:40:00|3185.23|3183.23|3183.73|3181.73|3185.23|3183.23|3183.73|3181.73|88
1601603100000|2020-10-02 01:45:00|3183.23|3181.23|3183.73|3181.73|3184.23|3182.23|3182.73|3180.73|165
1601603400000|2020-10-02 01:50:00|3182.73|3180.73|3183.73|3181.73|3184.23|3182.23|3181.73|3179.73|83
1601603700000|2020-10-02 01:55:00|3182.73|3180.73|3182.23|3180.23|3183.73|3181.73|3181.23|3179.23|94
1601604000000|2020-10-02 02:00:00|3181.73|3179.73|3180.73|3178.73|3182.73|3180.73|3180.73|3178.73|211
1601604300000|2020-10-02 02:05:00|3181.23|3179.23|3179.73|3177.73|3181.73|3179.73|3179.73|3177.73|191
1601604600000|2020-10-02 02:10:00|3180.73|3178.73|3180.73|3178.73|3180.73|3178.73|3180.73|3178.73|49
1601604900000|2020-10-02 02:15:00|3181.73|3179.73|3182.73|3180.73|3182.73|3180.73|3181.73|3179.73|85
1601605200000|2020-10-02 02:20:00|3181.73|3179.73|3181.73|3179.73|3182.23|3180.23|3181.73|3179.73|45
1601605500000|2020-10-02 02:25:00|3180.73|3178.73|3181.73|3179.73|3181.73|3179.73|3180.73|3178.73|40
1601605800000|2020-10-02 02:30:00|3181.23|3179.23|3182.73|3180.73|3182.73|3180.73|3181.23|3179.23|49
1601606100000|2020-10-02 02:35:00|3182.23|3180.23|3183.73|3181.73|3185.23|3183.23|3181.73|3179.73|141
1601606400000|2020-10-02 02:40:00|3184.73|3182.73|3183.23|3181.23|3184.73|3182.73|3182.73|3180.73|165
1601606700000|2020-10-02 02:45:00|3183.73|3181.73|3178.73|3176.73|3183.73|3181.73|3177.73|3175.73|482
1601607000000|2020-10-02 02:50:00|3177.73|3175.73|3177.73|3175.73|3178.73|3176.73|3177.73|3175.73|278
1601607300000|2020-10-02 02:55:00|3178.73|3176.73|3180.23|3178.23|3180.73|3178.73|3178.73|3176.73|276
1601607600000|2020-10-02 03:00:00|3179.73|3177.73|3180.23|3178.23|3181.73|3179.73|3178.73|3176.73|112
1601607900000|2020-10-02 03:05:00|3180.73|3178.73|3178.73|3176.73|3180.73|3178.73|3178.73|3176.73|145
1601608200000|2020-10-02 03:10:00|3179.23|3177.23|3180.73|3178.73|3180.73|3178.73|3179.23|3177.23|75
1601608500000|2020-10-02 03:15:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3179.73|3177.73|61
1601608800000|2020-10-02 03:20:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3178.73|3176.73|46
1601609100000|2020-10-02 03:25:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3178.73|3176.73|8
1601609400000|2020-10-02 03:30:00|3179.23|3177.23|3181.73|3179.73|3183.73|3181.73|3179.23|3177.23|180
1601609700000|2020-10-02 03:35:00|3182.23|3180.23|3182.73|3180.73|3183.73|3181.73|3181.73|3179.73|85
1601610000000|2020-10-02 03:40:00|3183.23|3181.23|3183.73|3181.73|3184.73|3182.73|3182.73|3180.73|131
1601610300000|2020-10-02 03:45:00|3183.23|3181.23|3184.73|3182.73|3184.73|3182.73|3182.73|3180.73|12
1601610600000|2020-10-02 03:50:00|3185.23|3183.23|3188.73|3186.73|3188.73|3186.73|3185.23|3183.23|440
1601610900000|2020-10-02 03:55:00|3189.73|3187.73|3189.73|3187.73|3189.73|3187.73|3188.73|3186.73|232
1601611200000|2020-10-02 04:00:00|3188.73|3186.73|3187.73|3185.73|3189.73|3187.73|3187.73|3185.73|87
1601611500000|2020-10-02 04:05:00|3188.23|3186.23|3188.73|3186.73|3188.73|3186.73|3187.73|3185.73|30
1601611800000|2020-10-02 04:10:00|3187.73|3185.73|3187.73|3185.73|3188.73|3186.73|3186.73|3184.73|123
1601612100000|2020-10-02 04:15:00|3186.73|3184.73|3189.23|3187.23|3189.73|3187.73|3186.73|3184.73|110
1601612400000|2020-10-02 04:20:00|3188.73|3186.73|3186.23|3184.23|3189.73|3187.73|3185.73|3183.73|56
1601612700000|2020-10-02 04:25:00|3186.73|3184.73|3187.23|3185.23|3187.23|3185.23|3185.73|3183.73|43
1601613000000|2020-10-02 04:30:00|3187.73|3185.73|3188.73|3186.73|3189.73|3187.73|3186.73|3184.73|32
1601613300000|2020-10-02 04:35:00|3187.73|3185.73|3188.23|3186.23|3188.23|3186.23|3187.73|3185.73|50
1601613600000|2020-10-02 04:40:00|3187.73|3185.73|3188.73|3186.73|3188.73|3186.73|3187.73|3185.73|13
1601613900000|2020-10-02 04:45:00|3189.23|3187.23|3189.73|3187.73|3189.73|3187.73|3189.23|3187.23|21
1601614200000|2020-10-02 04:50:00|3189.23|3187.23|3179.73|3177.73|3189.73|3187.73|3178.73|3176.73|634
1601614500000|2020-10-02 04:55:00|3180.23|3178.23|3173.23|3171.23|3180.73|3178.73|3170.73|3168.73|2304
1601614800000|2020-10-02 05:00:00|3172.73|3170.73|3159.73|3157.73|3173.23|3171.23|3156.73|3154.73|3430
1601615100000|2020-10-02 05:05:00|3160.23|3158.23|3158.23|3156.23|3162.23|3160.23|3152.73|3150.73|1840
1601615400000|2020-10-02 05:10:00|3158.73|3156.73|3163.73|3161.73|3164.73|3162.73|3156.73|3154.73|975
1601615700000|2020-10-02 05:15:00|3163.23|3161.23|3160.73|3158.73|3164.73|3162.73|3160.73|3158.73|1756
1601616000000|2020-10-02 05:20:00|3161.73|3159.73|3156.73|3154.73|3162.73|3160.73|3155.73|3153.73|957
1601616300000|2020-10-02 05:25:00|3156.23|3154.23|3156.73|3154.73|3159.73|3157.73|3154.23|3152.23|1472
1601616600000|2020-10-02 05:30:00|3155.73|3153.73|3151.73|3149.73|3156.73|3154.73|3151.73|3149.73|1766
1601616900000|2020-10-02 05:35:00|3150.73|3148.73|3154.73|3152.73|3158.73|3156.73|3149.73|3147.73|2196
1601617200000|2020-10-02 05:40:00|3155.73|3153.73|3159.73|3157.73|3159.73|3157.73|3154.73|3152.73|945
1601617500000|2020-10-02 05:45:00|3158.73|3156.73|3158.73|3156.73|3161.73|3159.73|3155.73|3153.73|1320
1601617800000|2020-10-02 05:50:00|3159.23|3157.23|3152.73|3150.73|3159.23|3157.23|3150.73|3148.73|1706
1601618100000|2020-10-02 05:55:00|3153.73|3151.73|3157.73|3155.73|3157.73|3155.73|3152.73|3150.73|1604
1601618400000|2020-10-02 06:00:00|3157.48|3155.98|3155.48|3153.98|3157.48|3155.98|3152.48|3150.98|3024
1601618700000|2020-10-02 06:05:00|3154.48|3152.98|3154.48|3152.98|3154.48|3152.98|3150.48|3148.98|3925
1601619000000|2020-10-02 06:10:00|3153.48|3151.98|3155.48|3153.98|3157.48|3155.98|3153.48|3151.98|1693
1601619300000|2020-10-02 06:15:00|3154.48|3152.98|3154.48|3152.98|3156.48|3154.98|3152.48|3150.98|2518
1601619600000|2020-10-02 06:20:00|3155.48|3153.98|3159.48|3157.98|3159.48|3157.98|3152.48|3150.98|2577
1601619900000|2020-10-02 06:25:00|3160.48|3158.98|3167.48|3165.98|3171.48|3169.98|3159.48|3157.98|5080
1601620200000|2020-10-02 06:30:00|3168.48|3166.98|3162.98|3161.48|3168.48|3166.98|3162.48|3160.98|2566
1601620500000|2020-10-02 06:35:00|3162.48|3160.98|3160.48|3158.98|3163.48|3161.98|3160.48|3158.98|2393
1601620800000|2020-10-02 06:40:00|3161.48|3159.98|3160.48|3158.98|3164.48|3162.98|3159.48|3157.98|2996
1601621100000|2020-10-02 06:45:00|3159.98|3158.48|3157.48|3155.98|3161.48|3159.98|3157.48|3155.98|4183
1601621400000|2020-10-02 06:50:00|3158.48|3156.98|3159.48|3157.98|3159.48|3157.98|3156.48|3154.98|3800
1601621700000|2020-10-02 06:55:00|3158.48|3156.98|3159.48|3157.98|3159.48|3157.98|3156.48|3154.98|4791
1601622000000|2020-10-02 07:00:00|3160.48|3158.98|3150.48|3148.98|3160.48|3158.98|3147.48|3145.98|21816
1601622300000|2020-10-02 07:05:00|3151.48|3149.98|3161.48|3159.98|3163.48|3161.98|3150.48|3148.98|16516
1601622600000|2020-10-02 07:10:00|3160.48|3158.98|3157.48|3155.98|3160.98|3159.48|3153.48|3151.98|10379
1601622900000|2020-10-02 07:15:00|3158.48|3156.98|3168.48|3166.98|3168.48|3166.98|3158.48|3156.98|12473
1601623200000|2020-10-02 07:20:00|3167.48|3165.98|3164.48|3162.98|3169.48|3167.98|3162.48|3160.98|10046
1601623500000|2020-10-02 07:25:00|3163.48|3161.98|3168.48|3166.98|3174.48|3172.98|3163.48|3161.98|10571
1601623800000|2020-10-02 07:30:00|3168.98|3167.48|3173.48|3171.98|3174.48|3172.98|3168.48|3166.98|5720
1601624100000|2020-10-02 07:35:00|3172.98|3171.48|3167.48|3165.98|3173.48|3171.98|3164.48|3162.98|6353
1601624400000|2020-10-02 07:40:00|3167.56|3166.06|3171.56|3170.06|3172.56|3171.06|3167.56|3166.06|9166
1601624700000|2020-10-02 07:45:00|3170.56|3169.06|3164.56|3163.06|3170.56|3169.06|3164.56|3163.06|5093
1601625000000|2020-10-02 07:50:00|3165.56|3164.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|5775
1601625300000|2020-10-02 07:55:00|3165.56|3164.06|3170.56|3169.06|3170.56|3169.06|3164.56|3163.06|10632
1601625600000|2020-10-02 08:00:00|3169.56|3168.06|3176.56|3175.06|3176.56|3175.06|3169.56|3168.06|6435
1601625900000|2020-10-02 08:05:00|3177.06|3175.56|3173.56|3172.06|3177.56|3176.06|3172.56|3171.06|6194
1601626200000|2020-10-02 08:10:00|3172.56|3171.06|3169.56|3168.06|3174.56|3173.06|3167.56|3166.06|6718
1601626500000|2020-10-02 08:15:00|3170.56|3169.06|3174.56|3173.06|3174.56|3173.06|3170.56|3169.06|2517
1601626800000|2020-10-02 08:20:00|3175.56|3174.06|3175.56|3174.06|3176.56|3175.06|3173.56|3172.06|3431
1601627100000|2020-10-02 08:25:00|3176.06|3174.56|3177.56|3176.06|3178.56|3177.06|3175.56|3174.06|3309
1601627400000|2020-10-02 08:30:00|3178.56|3177.06|3176.56|3175.06|3178.56|3177.06|3172.56|3171.06|5006
1601627700000|2020-10-02 08:35:00|3177.56|3176.06|3177.56|3176.06|3180.56|3179.06|3176.56|3175.06|8545
1601628000000|2020-10-02 08:40:00|3176.56|3175.06|3176.56|3175.06|3180.56|3179.06|3175.56|3174.06|3365
1601628300000|2020-10-02 08:45:00|3177.56|3176.06|3176.56|3175.06|3179.56|3178.06|3175.56|3174.06|4313
1601628600000|2020-10-02 08:50:00|3175.56|3174.06|3178.56|3177.06|3178.56|3177.06|3174.56|3173.06|1899
1601628900000|2020-10-02 08:55:00|3179.56|3178.06|3176.56|3175.06|3179.56|3178.06|3176.56|3175.06|4546
1601629200000|2020-10-02 09:00:00|3175.56|3174.06|3181.56|3180.06|3181.56|3180.06|3174.56|3173.06|7203
1601629500000|2020-10-02 09:05:00|3180.56|3179.06|3180.56|3179.06|3182.56|3181.06|3178.56|3177.06|3078
1601629800000|2020-10-02 09:10:00|3181.56|3180.06|3180.56|3179.06|3182.56|3181.06|3179.56|3178.06|4727
1601630100000|2020-10-02 09:15:00|3181.56|3180.06|3178.56|3177.06|3181.56|3180.06|3178.56|3177.06|1451
1601630400000|2020-10-02 09:20:00|3179.56|3178.06|3176.56|3175.06|3180.56|3179.06|3175.56|3174.06|4696
1601630700000|2020-10-02 09:25:00|3177.56|3176.06|3172.56|3171.06|3177.56|3176.06|3171.56|3170.06|6702
1601631000000|2020-10-02 09:30:00|3173.56|3172.06|3171.56|3170.06|3174.56|3173.06|3171.56|3170.06|3218
1601631300000|2020-10-02 09:35:00|3172.56|3171.06|3169.56|3168.06|3173.56|3172.06|3168.56|3167.06|4581
1601631600000|2020-10-02 09:40:00|3168.56|3167.06|3164.56|3163.06|3168.56|3167.06|3164.56|3163.06|14459
1601631900000|2020-10-02 09:45:00|3165.56|3164.06|3164.56|3163.06|3168.56|3167.06|3164.56|3163.06|4596
1601632200000|2020-10-02 09:50:00|3163.56|3162.06|3164.56|3163.06|3165.56|3164.06|3161.56|3160.06|6492
1601632500000|2020-10-02 09:55:00|3163.56|3162.06|3161.56|3160.06|3164.56|3163.06|3159.56|3158.06|8020
1601632800000|2020-10-02 10:00:00|3160.56|3159.06|3164.56|3163.06|3164.56|3163.06|3159.56|3158.06|8968
1601633100000|2020-10-02 10:05:00|3163.56|3162.06|3165.56|3164.06|3165.56|3164.06|3162.56|3161.06|8497
1601633400000|2020-10-02 10:10:00|3164.56|3163.06|3162.56|3161.06|3165.56|3164.06|3160.56|3159.06|3611
1601633700000|2020-10-02 10:15:00|3161.56|3160.06|3159.56|3158.06|3162.56|3161.06|3158.56|3157.06|3070
1601634000000|2020-10-02 10:20:00|3158.56|3157.06|3158.56|3157.06|3159.56|3158.06|3157.56|3156.06|3296
1601634300000|2020-10-02 10:25:00|3159.56|3158.06|3162.56|3161.06|3164.56|3163.06|3158.56|3157.06|4560
1601634600000|2020-10-02 10:30:00|3163.56|3162.06|3165.56|3164.06|3166.56|3165.06|3162.56|3161.06|1657
1601634900000|2020-10-02 10:35:00|3164.56|3163.06|3167.56|3166.06|3168.56|3167.06|3164.56|3163.06|2922
1601635200000|2020-10-02 10:40:00|3168.06|3166.56|3168.56|3167.06|3169.56|3168.06|3165.56|3164.06|3542
1601635500000|2020-10-02 10:45:00|3167.56|3166.06|3163.56|3162.06|3168.56|3167.06|3162.56|3161.06|3575
1601635800000|2020-10-02 10:50:00|3164.56|3163.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|1901
1601636100000|2020-10-02 10:55:00|3167.56|3166.06|3165.56|3164.06|3167.56|3166.06|3163.56|3162.06|1984
1601636400000|2020-10-02 11:00:00|3166.56|3165.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|7142
1601636700000|2020-10-02 11:05:00|3165.56|3164.06|3162.56|3161.06|3167.56|3166.06|3162.56|3161.06|2239
1601637000000|2020-10-02 11:10:00|3163.56|3162.06|3163.56|3162.06|3165.56|3164.06|3162.56|3161.06|1806
1601637300000|2020-10-02 11:15:00|3164.56|3163.06|3161.56|3160.06|3164.56|3163.06|3160.56|3159.06|2255
1601637600000|2020-10-02 11:20:00|3162.56|3161.06|3160.56|3159.06|3162.56|3161.06|3159.56|3158.06|1619
1601637900000|2020-10-02 11:25:00|3159.56|3158.06|3161.56|3160.06|3161.56|3160.06|3159.56|3158.06|2445
1601638200000|2020-10-02 11:30:00|3160.56|3159.06|3161.56|3160.06|3163.56|3162.06|3160.56|3159.06|2228
1601638500000|2020-10-02 11:35:00|3162.56|3161.06|3160.56|3159.06|3162.56|3161.06|3160.56|3159.06|1639
1601638800000|2020-10-02 11:40:00|3160.36|3158.86|3157.36|3155.86|3160.36|3158.86|3156.36|3154.86|2292
1601639100000|2020-10-02 11:45:00|3158.36|3156.86|3159.36|3157.86|3160.36|3158.86|3157.36|3155.86|3109
1601639400000|2020-10-02 11:50:00|3158.36|3156.86|3157.36|3155.86|3160.36|3158.86|3156.36|3154.86|5993
1601639700000|2020-10-02 11:55:00|3156.36|3154.86|3156.36|3154.86|3158.36|3156.86|3155.36|3153.86|3510
1601640000000|2020-10-02 12:00:00|3157.36|3155.86|3156.36|3154.86|3159.36|3157.86|3155.36|3153.86|3332
1601640300000|2020-10-02 12:05:00|3156.86|3155.36|3159.36|3157.86|3160.36|3158.86|3156.36|3154.86|4157
1601640600000|2020-10-02 12:10:00|3160.36|3158.86|3163.36|3161.86|3163.36|3161.86|3160.36|3158.86|4042
1601640900000|2020-10-02 12:15:00|3162.86|3161.36|3165.36|3163.86|3165.36|3163.86|3162.36|3160.86|1969
1601641200000|2020-10-02 12:20:00|3164.86|3163.36|3166.36|3164.86|3167.36|3165.86|3163.36|3161.86|3234
1601641500000|2020-10-02 12:25:00|3167.36|3165.86|3167.36|3165.86|3167.36|3165.86|3163.36|3161.86|15021
1601641800000|2020-10-02 12:30:00|3166.36|3164.86|3165.36|3163.86|3167.36|3165.86|3162.36|3160.86|8751
1601642100000|2020-10-02 12:35:00|3164.86|3163.36|3165.36|3163.86|3166.36|3164.86|3162.36|3160.86|5738
1601642400000|2020-10-02 12:40:00|3166.36|3164.86|3163.36|3161.86|3166.36|3164.86|3162.36|3160.86|2153
1601642700000|2020-10-02 12:45:00|3164.36|3162.86|3161.36|3159.86|3164.36|3162.86|3159.36|3157.86|3524
1601643000000|2020-10-02 12:50:00|3160.36|3158.86|3158.36|3156.86|3161.36|3159.86|3158.36|3156.86|10713
1601643300000|2020-10-02 12:55:00|3159.36|3157.86|3159.36|3157.86|3160.36|3158.86|3159.36|3157.86|2259
1601643600000|2020-10-02 13:00:00|3158.36|3156.86|3152.36|3150.86|3158.36|3156.86|3150.36|3148.86|10685
1601643900000|2020-10-02 13:05:00|3153.36|3151.86|3155.36|3153.86|3155.86|3154.36|3153.36|3151.86|5672
1601644200000|2020-10-02 13:10:00|3156.36|3154.86|3154.36|3152.86|3156.36|3154.86|3153.36|3151.86|1778
1601644500000|2020-10-02 13:15:00|3153.36|3151.86|3156.36|3154.86|3157.36|3155.86|3153.36|3151.86|5490
1601644800000|2020-10-02 13:20:00|3155.36|3153.86|3157.36|3155.86|3157.36|3155.86|3154.36|3152.86|3576
1601645100000|2020-10-02 13:25:00|3156.86|3155.36|3157.36|3155.86|3159.36|3157.86|3156.36|3154.86|4930
1601645400000|2020-10-02 13:30:00|3156.36|3154.86|3167.36|3165.86|3169.36|3167.86|3156.36|3154.86|14200
1601645700000|2020-10-02 13:35:00|3168.36|3166.86|3177.36|3175.86|3177.36|3175.86|3166.36|3164.86|14001
1601646000000|2020-10-02 13:40:00|3176.36|3174.86|3177.36|3175.86|3179.36|3177.86|3174.36|3172.86|10842
1601646300000|2020-10-02 13:45:00|3176.36|3174.86|3179.36|3177.86|3179.86|3178.36|3176.36|3174.86|6729
1601646600000|2020-10-02 13:50:00|3178.36|3176.86|3175.36|3173.86|3179.36|3177.86|3173.36|3171.86|8152
1601646900000|2020-10-02 13:55:00|3176.36|3174.86|3173.36|3171.86|3176.36|3174.86|3171.36|3169.86|8193
1601647200000|2020-10-02 14:00:00|3174.36|3172.86|3177.36|3175.86|3179.36|3177.86|3173.36|3171.86|10332
1601647500000|2020-10-02 14:05:00|3178.36|3176.86|3181.36|3179.86|3184.36|3182.86|3177.36|3175.86|6844
1601647800000|2020-10-02 14:10:00|3181.15|3179.65|3177.15|3175.65|3182.15|3180.65|3176.15|3174.65|7439
1601648100000|2020-10-02 14:15:00|3176.15|3174.65|3176.15|3174.65|3180.15|3178.65|3175.15|3173.65|20545
1601648400000|2020-10-02 14:20:00|3177.15|3175.65|3174.15|3172.65|3177.15|3175.65|3174.15|3172.65|10366
1601648700000|2020-10-02 14:25:00|3175.15|3173.65|3175.15|3173.65|3178.15|3176.65|3172.15|3170.65|11633
1601649000000|2020-10-02 14:30:00|3174.15|3172.65|3177.15|3175.65|3178.15|3176.65|3173.15|3171.65|10051
1601649300000|2020-10-02 14:35:00|3176.15|3174.65|3171.15|3169.65|3177.15|3175.65|3171.15|3169.65|7261
1601649600000|2020-10-02 14:40:00|3172.15|3170.65|3170.15|3168.65|3172.15|3170.65|3169.15|3167.65|6131
1601649900000|2020-10-02 14:45:00|3170.65|3169.15|3173.15|3171.65|3175.15|3173.65|3170.65|3169.15|9765
1601650200000|2020-10-02 14:50:00|3172.15|3170.65|3172.15|3170.65|3174.15|3172.65|3171.15|3169.65|10059
1601650500000|2020-10-02 14:55:00|3173.15|3171.65|3176.15|3174.65|3177.15|3175.65|3173.15|3171.65|5139
1601650800000|2020-10-02 15:00:00|3175.15|3173.65|3177.15|3175.65|3179.15|3177.65|3173.15|3171.65|6661
1601651100000|2020-10-02 15:05:00|3176.15|3174.65|3178.15|3176.65|3180.15|3178.65|3175.15|3173.65|12465
1601651400000|2020-10-02 15:10:00|3179.15|3177.65|3180.15|3178.65|3181.15|3179.65|3178.15|3176.65|4581
1601651700000|2020-10-02 15:15:00|3181.15|3179.65|3185.15|3183.65|3185.15|3183.65|3179.15|3177.65|7909
1601652000000|2020-10-02 15:20:00|3186.15|3184.65|3188.15|3186.65|3190.15|3188.65|3185.15|3183.65|11022
1601652300000|2020-10-02 15:25:00|3189.15|3187.65|3186.15|3184.65|3190.15|3188.65|3186.15|3184.65|27218
1601652600000|2020-10-02 15:30:00|3187.15|3185.65|3190.15|3188.65|3191.15|3189.65|3187.15|3185.65|41662
1601652900000|2020-10-02 15:35:00|3191.15|3189.65|3187.15|3185.65|3191.15|3189.65|3187.15|3185.65|21900
1601653200000|2020-10-02 15:40:00|3188.15|3186.65|3187.15|3185.65|3189.15|3187.65|3185.15|3183.65|13575
1601653500000|2020-10-02 15:45:00|3186.15|3184.65|3190.15|3188.65|3190.15|3188.65|3186.15|3184.65|5042
1601653800000|2020-10-02 15:50:00|3189.15|3187.65|3186.15|3184.65|3191.15|3189.65|3186.15|3184.65|8412
1601654100000|2020-10-02 15:55:00|3185.15|3183.65|3181.15|3179.65|3186.15|3184.65|3181.15|3179.65|5237
1601654400000|2020-10-02 16:00:00|3182.15|3180.65|3179.15|3177.65|3182.15|3180.65|3179.15|3177.65|6515
1601654700000|2020-10-02 16:05:00|3180.15|3178.65|3186.15|3184.65|3187.15|3185.65|3179.15|3177.65|4067
1601655000000|2020-10-02 16:10:00|3187.15|3185.65|3194.15|3192.65|3200.15|3198.65|3186.15|3184.65|18321
1601655300000|2020-10-02 16:15:00|3195.15|3193.65|3202.15|3200.65|3202.15|3200.65|3193.15|3191.65|7747
1601655600000|2020-10-02 16:20:00|3203.15|3201.65|3200.15|3198.65|3204.15|3202.65|3199.15|3197.65|5055
1601655900000|2020-10-02 16:25:00|3200.65|3199.15|3199.15|3197.65|3202.65|3201.15|3199.15|3197.65|3165
1601656200000|2020-10-02 16:30:00|3200.15|3198.65|3198.15|3196.65|3202.15|3200.65|3197.15|3195.65|6234
1601656500000|2020-10-02 16:35:00|3199.15|3197.65|3203.15|3201.65|3204.15|3202.65|3197.15|3195.65|2799
1601656800000|2020-10-02 16:40:00|3204.15|3202.65|3202.15|3200.65|3204.15|3202.65|3200.15|3198.65|1460
1601657100000|2020-10-02 16:45:00|3202.65|3201.15|3199.15|3197.65|3203.15|3201.65|3199.15|3197.65|1651
1601657400000|2020-10-02 16:50:00|3200.15|3198.65|3199.15|3197.65|3200.15|3198.65|3198.15|3196.65|1902
1601657700000|2020-10-02 16:55:00|3198.65|3197.15|3199.15|3197.65|3201.15|3199.65|3198.15|3196.65|1169
1601658000000|2020-10-02 17:00:00|3200.15|3198.65|3197.15|3195.65|3201.15|3199.65|3196.15|3194.65|1509
1601658300000|2020-10-02 17:05:00|3196.15|3194.65|3197.15|3195.65|3197.15|3195.65|3194.15|3192.65|1542
1601658600000|2020-10-02 17:10:00|3196.15|3194.65|3196.15|3194.65|3200.15|3198.65|3196.15|3194.65|962
1601658900000|2020-10-02 17:15:00|3196.65|3195.15|3199.15|3197.65|3200.15|3198.65|3195.15|3193.65|2484
1601659200000|2020-10-02 17:20:00|3199.65|3198.15|3201.15|3199.65|3201.15|3199.65|3198.15|3196.65|1721
1601659500000|2020-10-02 17:25:00|3200.65|3199.15|3200.15|3198.65|3201.15|3199.65|3200.15|3198.65|890
1601659800000|2020-10-02 17:30:00|3201.15|3199.65|3195.15|3193.65|3201.15|3199.65|3195.15|3193.65|590
1601660100000|2020-10-02 17:35:00|3196.15|3194.65|3198.15|3196.65|3199.15|3197.65|3195.15|3193.65|989
1601660400000|2020-10-02 17:40:00|3197.15|3195.65|3193.15|3191.65|3197.15|3195.65|3191.15|3189.65|2292
1601660700000|2020-10-02 17:45:00|3192.65|3191.15|3193.15|3191.65|3195.15|3193.65|3192.15|3190.65|1895
1601661000000|2020-10-02 17:50:00|3194.15|3192.65|3193.15|3191.65|3194.15|3192.65|3191.15|3189.65|1640
1601661300000|2020-10-02 17:55:00|3192.15|3190.65|3193.65|3192.15|3195.15|3193.65|3192.15|3190.65|680
1601661600000|2020-10-02 18:00:00|3193.15|3191.65|3197.15|3195.65|3197.15|3195.65|3193.15|3191.65|1177
1601661900000|2020-10-02 18:05:00|3197.65|3196.15|3199.15|3197.65|3200.15|3198.65|3197.15|3195.65|797
1601662200000|2020-10-02 18:10:00|3200.15|3198.65|3200.15|3198.65|3201.15|3199.65|3199.15|3197.65|606
1601662500000|2020-10-02 18:15:00|3199.65|3198.15|3200.15|3198.65|3200.15|3198.65|3199.15|3197.65|454
1601662800000|2020-10-02 18:20:00|3199.65|3198.15|3200.15|3198.65|3200.15|3198.65|3199.15|3197.65|309
1601663100000|2020-10-02 18:25:00|3199.65|3198.15|3197.15|3195.65|3200.15|3198.65|3197.15|3195.65|1340
1601663400000|2020-10-02 18:30:00|3198.15|3196.65|3196.15|3194.65|3198.15|3196.65|3194.15|3192.65|1221
1601663700000|2020-10-02 18:35:00|3195.65|3194.15|3196.15|3194.65|3197.15|3195.65|3195.15|3193.65|651
1601664000000|2020-10-02 18:40:00|3197.15|3195.65|3198.15|3196.65|3199.15|3197.65|3196.15|3194.65|1586
1601664300000|2020-10-02 18:45:00|3198.65|3197.15|3198.15|3196.65|3200.65|3199.15|3196.15|3194.65|958
1601664600000|2020-10-02 18:50:00|3197.65|3196.15|3198.15|3196.65|3198.15|3196.65|3196.15|3194.65|856
1601664900000|2020-10-02 18:55:00|3199.15|3197.65|3200.15|3198.65|3202.15|3200.65|3198.15|3196.65|1130
1601665200000|2020-10-02 19:00:00|3199.15|3197.65|3198.15|3196.65|3200.15|3198.65|3196.15|3194.65|669
1601665500000|2020-10-02 19:05:00|3197.15|3195.65|3197.15|3195.65|3198.15|3196.65|3196.15|3194.65|555
1601665800000|2020-10-02 19:10:00|3198.15|3196.65|3194.15|3192.65|3202.15|3200.65|3192.15|3190.65|3856
1601666100000|2020-10-02 19:15:00|3193.15|3191.65|3196.15|3194.65|3197.15|3195.65|3192.15|3190.65|936
1601666400000|2020-10-02 19:20:00|3197.15|3195.65|3197.15|3195.65|3200.15|3198.65|3195.15|3193.65|782
1601666700000|2020-10-02 19:25:00|3198.15|3196.65|3197.15|3195.65|3198.15|3196.65|3196.15|3194.65|669
1601667000000|2020-10-02 19:30:00|3198.15|3196.65|3201.15|3199.65|3202.15|3200.65|3196.15|3194.65|958
1601667300000|2020-10-02 19:35:00|3200.65|3199.15|3201.15|3199.65|3202.15|3200.65|3200.15|3198.65|1113
1601667600000|2020-10-02 19:40:00|3202.15|3200.65|3199.15|3197.65|3202.15|3200.65|3197.15|3195.65|955
1601667900000|2020-10-02 19:45:00|3198.15|3196.65|3199.15|3197.65|3199.15|3197.65|3196.15|3194.65|811
1601668200000|2020-10-02 19:50:00|3198.15|3196.65|3194.15|3192.65|3198.15|3196.65|3194.15|3192.65|3414
1601668500000|2020-10-02 19:55:00|3193.15|3191.65|3196.15|3194.65|3196.15|3194.65|3193.15|3191.65|3572
1601668800000|2020-10-02 20:00:00|3199|3196|3199.5|3196.5|3203.8|3200.8|3198.6|3195.6|230
1601669100000|2020-10-02 20:05:00|3199.3|3196.3|3197.1|3194.1|3200.5|3197.5|3195.7|3192.7|0
1601669400000|2020-10-02 20:10:00|3197.4|3194.4|3199.4|3196.4|3199.8|3196.8|3197.1|3194.1|0
1601669700000|2020-10-02 20:15:00|3199.3|3196.3|3202.8|3199.8|3203.2|3200.2|3198.9|3195.9|0
1601670000000|2020-10-02 20:20:00|3202.9|3199.9|3202.4|3199.4|3203.9|3200.9|3201.6|3198.6|0
1601670300000|2020-10-02 20:25:00|3202.3|3199.3|3202.3|3199.3|3204.2|3201.2|3202.1|3199.1|0
1601670600000|2020-10-02 20:30:00|3200.8|3197.8|3205.1|3202.1|3208.5|3205.5|3200.8|3197.8|0
1601670900000|2020-10-02 20:35:00|3204.9|3201.9|3205.6|3202.6|3205.8|3202.8|3204.7|3201.7|0
1601671200000|2020-10-02 20:40:00|3205.4|3202.4|3205.8|3202.8|3206.6|3203.6|3205.4|3202.4|0
1601671500000|2020-10-02 20:45:00|3206.1|3203.1|3205.8|3202.8|3206.6|3203.6|3205.4|3202.4|0
1601671800000|2020-10-02 20:50:00|3205.6|3202.6|3206.3|3203.3|3207.5|3204.5|3205.4|3202.4|0
1601672100000|2020-10-02 20:55:00|3206.6|3203.6|3205.3|3202.3|3207.3|3204.3|3205.3|3202.3|0
1601672400000|2020-10-02 21:00:00|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|0
1601848800000|2020-10-04 22:00:00|3205.3|3202.3|3203.5|3200.5|3205.4|3202.4|3203.3|3200.3|0
1601849100000|2020-10-04 22:05:00|3203.6|3200.6|3206.3|3203.3|3207.2|3204.2|3203.1|3200.1|0
1601849400000|2020-10-04 22:10:00|3206.8|3203.8|3204.6|3201.6|3206.8|3203.8|3204.2|3201.2|0
1601849700000|2020-10-04 22:15:00|3204.5|3201.5|3202|3199|3206|3203|3200.3|3197.3|0
1601850000000|2020-10-04 22:20:00|3201.9|3198.9|3204.8|3201.8|3206.5|3203.5|3201.5|3198.5|0
1601850300000|2020-10-04 22:25:00|3205|3202|3205|3202|3206|3203|3204.1|3201.1|0
1601850600000|2020-10-04 22:30:00|3205.4|3202.4|3207.3|3204.3|3208|3205|3205|3202|0
1601850900000|2020-10-04 22:35:00|3207.1|3204.1|3207.1|3204.1|3208|3205|3206.9|3203.9|0
1601851200000|2020-10-04 22:40:00|3207.2|3204.2|3202.4|3199.4|3208|3205|3202.3|3199.3|0
1601851500000|2020-10-04 22:45:00|3202.2|3199.2|3204.8|3201.8|3205.1|3202.1|3202.2|3199.2|0
1601851800000|2020-10-04 22:50:00|3204.6|3201.6|3204.1|3201.1|3204.8|3201.8|3203.7|3200.7|0
1601852100000|2020-10-04 22:55:00|3204.2|3201.2|3206.1|3203.1|3206.5|3203.5|3204.1|3201.1|0
1601852400000|2020-10-04 23:00:00|3206.3|3203.3|3206.8|3203.8|3206.9|3203.9|3205.7|3202.7|0
1601852700000|2020-10-04 23:05:00|3206.9|3203.9|3205.6|3202.6|3206.9|3203.9|3205.2|3202.2|0
1601853000000|2020-10-04 23:10:00|3205.4|3202.4|3207.3|3204.3|3207.5|3204.5|3205.4|3202.4|0
1601853300000|2020-10-04 23:15:00|3207.2|3204.2|3205.8|3202.8|3207.3|3204.3|3205.6|3202.6|0
1601853600000|2020-10-04 23:20:00|3205.9|3202.9|3207.3|3204.3|3207.8|3204.8|3205.8|3202.8|0
1601853900000|2020-10-04 23:25:00|3207.2|3204.2|3206.3|3203.3|3207.5|3204.5|3206|3203|0
1601854200000|2020-10-04 23:30:00|3206.5|3203.5|3205.5|3202.5|3206.7|3203.7|3205.4|3202.4|0
1601854500000|2020-10-04 23:35:00|3205.4|3202.4|3206|3203|3206.3|3203.3|3205.4|3202.4|0
1601854800000|2020-10-04 23:40:00|3206.1|3203.1|3207.1|3204.1|3207.8|3204.8|3205.6|3202.6|0
1601855100000|2020-10-04 23:45:00|3206.9|3203.9|3206.6|3203.6|3206.9|3203.9|3204.5|3201.5|0
1601855400000|2020-10-04 23:50:00|3206.7|3203.7|3208.6|3205.6|3208.8|3205.8|3206.7|3203.7|0
1601855700000|2020-10-04 23:55:00|3208.7|3205.7|3209.9|3206.9|3212.3|3209.3|3208.4|3205.4|0
1601856000000|2020-10-05 00:00:00|3209.8|3206.8|3210.8|3207.8|3210.8|3207.8|3207.8|3204.8|0
1601856300000|2020-10-05 00:05:00|3210.6|3207.6|3209.8|3206.8|3212.1|3209.1|3209.8|3206.8|0
1601856600000|2020-10-05 00:10:00|3210|3207|3209.9|3206.9|3212|3209|3209.7|3206.7|0
1601856900000|2020-10-05 00:15:00|3209.7|3206.7|3216.4|3214.4|3216.4|3214.4|3209.7|3206.7|1338
1601857200000|2020-10-05 00:20:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3214.4|3212.4|584
1601857500000|2020-10-05 00:25:00|3215.9|3213.9|3215.4|3213.4|3217.4|3215.4|3215.4|3213.4|315
1601857800000|2020-10-05 00:30:00|3215.9|3213.9|3214.4|3212.4|3216.4|3214.4|3213.9|3211.9|335
1601858100000|2020-10-05 00:35:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3214.4|3212.4|327
1601858400000|2020-10-05 00:40:00|3217.4|3215.4|3215.4|3213.4|3217.4|3215.4|3214.9|3212.9|158
1601858700000|2020-10-05 00:45:00|3214.4|3212.4|3212.4|3210.4|3214.9|3212.9|3211.9|3209.9|573
1601859000000|2020-10-05 00:50:00|3213.4|3211.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|456
1601859300000|2020-10-05 00:55:00|3212.9|3210.9|3215.4|3213.4|3215.4|3213.4|3212.4|3210.4|368
1601859600000|2020-10-05 01:00:00|3216.4|3214.4|3214.9|3212.9|3216.4|3214.4|3214.4|3212.4|220
1601859900000|2020-10-05 01:05:00|3214.4|3212.4|3215.4|3213.4|3215.4|3213.4|3213.9|3211.9|81
1601860200000|2020-10-05 01:10:00|3215.9|3213.9|3213.4|3211.4|3216.4|3214.4|3213.4|3211.4|192
1601860500000|2020-10-05 01:15:00|3214.4|3212.4|3213.9|3211.9|3215.4|3213.4|3213.4|3211.4|363
1601860800000|2020-10-05 01:20:00|3214.4|3212.4|3214.9|3212.9|3215.9|3213.9|3214.4|3212.4|317
1601861100000|2020-10-05 01:25:00|3215.4|3213.4|3214.9|3212.9|3216.4|3214.4|3214.4|3212.4|77
1601861400000|2020-10-05 01:30:00|3215.4|3213.4|3212.4|3210.4|3215.4|3213.4|3211.4|3209.4|278
1601861700000|2020-10-05 01:35:00|3211.4|3209.4|3211.4|3209.4|3211.9|3209.9|3210.4|3208.4|185
1601862000000|2020-10-05 01:40:00|3210.9|3208.9|3211.4|3209.4|3212.4|3210.4|3209.4|3207.4|131
1601862300000|2020-10-05 01:45:00|3210.9|3208.9|3211.9|3209.9|3213.4|3211.4|3209.4|3207.4|92
1601862600000|2020-10-05 01:50:00|3212.4|3210.4|3210.4|3208.4|3212.4|3210.4|3210.4|3208.4|76
1601862900000|2020-10-05 01:55:00|3209.9|3207.9|3210.4|3208.4|3211.4|3209.4|3208.9|3206.9|135
1601863200000|2020-10-05 02:00:00|3210.9|3208.9|3212.4|3210.4|3212.4|3210.4|3209.4|3207.4|69
1601863500000|2020-10-05 02:05:00|3211.9|3209.9|3213.4|3211.4|3213.4|3211.4|3211.9|3209.9|78
1601863800000|2020-10-05 02:10:00|3214.4|3212.4|3213.4|3211.4|3214.4|3212.4|3213.4|3211.4|145
1601864100000|2020-10-05 02:15:00|3213.9|3211.9|3213.4|3211.4|3214.9|3212.9|3213.4|3211.4|225
1601864400000|2020-10-05 02:20:00|3213.9|3211.9|3213.4|3211.4|3214.4|3212.4|3213.4|3211.4|90
1601864700000|2020-10-05 02:25:00|3213.9|3211.9|3214.4|3212.4|3214.4|3212.4|3213.9|3211.9|38
1601865000000|2020-10-05 02:30:00|3213.4|3211.4|3215.4|3213.4|3215.4|3213.4|3213.4|3211.4|120
1601865300000|2020-10-05 02:35:00|3214.4|3212.4|3214.9|3212.9|3214.9|3212.9|3213.4|3211.4|33
1601865600000|2020-10-05 02:40:00|3214.4|3212.4|3214.4|3212.4|3214.4|3212.4|3214.4|3212.4|54
1601865900000|2020-10-05 02:45:00|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|51
1601866200000|2020-10-05 02:50:00|||||||||10
1601866500000|2020-10-05 02:55:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.9|3212.9|192
1601866800000|2020-10-05 03:00:00|3215.9|3213.9|3215.9|3213.9|3217.4|3215.4|3215.4|3213.4|140
1601867100000|2020-10-05 03:05:00|3216.4|3214.4|3215.4|3213.4|3216.4|3214.4|3215.4|3213.4|94
1601867400000|2020-10-05 03:10:00|3216.4|3214.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|170
1601867700000|2020-10-05 03:15:00|3216.9|3214.9|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|27
1601868000000|2020-10-05 03:20:00|3216.9|3214.9|3216.4|3214.4|3216.9|3214.9|3215.9|3213.9|9
1601868300000|2020-10-05 03:25:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3215.4|3213.4|27
1601868600000|2020-10-05 03:30:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|161
1601868900000|2020-10-05 03:35:00|3215.9|3213.9|3216.4|3214.4|3216.4|3214.4|3215.4|3213.4|58
1601869200000|2020-10-05 03:40:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.4|3212.4|83
1601869500000|2020-10-05 03:45:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.4|3212.4|140
1601869800000|2020-10-05 03:50:00|3214.9|3212.9|3213.4|3211.4|3215.4|3213.4|3213.4|3211.4|127
1601870100000|2020-10-05 03:55:00|3213.9|3211.9|3210.4|3208.4|3213.9|3211.9|3210.4|3208.4|229
1601870400000|2020-10-05 04:00:00|3210.9|3208.9|3211.4|3209.4|3211.4|3209.4|3209.4|3207.4|81
1601870700000|2020-10-05 04:05:00|3211.9|3209.9|3211.9|3209.9|3212.4|3210.4|3211.4|3209.4|43
1601871000000|2020-10-05 04:10:00|3212.4|3210.4|3213.4|3211.4|3213.4|3211.4|3211.9|3209.9|67
1601871300000|2020-10-05 04:15:00|3213.9|3211.9|3214.4|3212.4|3214.4|3212.4|3213.9|3211.9|11
1601871600000|2020-10-05 04:20:00|3213.9|3211.9|3212.9|3210.9|3214.4|3212.4|3212.9|3210.9|238
1601871900000|2020-10-05 04:25:00|3212.4|3210.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|37
1601872200000|2020-10-05 04:30:00|3213.4|3211.4|3214.4|3212.4|3215.4|3213.4|3213.4|3211.4|220
1601872500000|2020-10-05 04:35:00|3214.9|3212.9|3214.4|3212.4|3215.4|3213.4|3213.4|3211.4|220
1601872800000|2020-10-05 04:40:00|3213.4|3211.4|3212.4|3210.4|3213.4|3211.4|3211.4|3209.4|282
1601873100000|2020-10-05 04:45:00|3213.4|3211.4|3213.4|3211.4|3213.4|3211.4|3212.4|3210.4|120
1601873400000|2020-10-05 04:50:00|3212.4|3210.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|58
1601873700000|2020-10-05 04:55:00|3213.4|3211.4|3213.4|3211.4|3214.4|3212.4|3212.4|3210.4|129
1601874000000|2020-10-05 05:00:00|3214.4|3212.4|3213.4|3211.4|3214.4|3212.4|3212.4|3210.4|225
1601874300000|2020-10-05 05:05:00|3213.9|3211.9|3214.4|3212.4|3215.4|3213.4|3213.9|3211.9|119
1601874600000|2020-10-05 05:10:00|3215.4|3213.4|3214.9|3212.9|3215.4|3213.4|3214.4|3212.4|152
1601874900000|2020-10-05 05:15:00|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|3214.4|3212.4|49
1601875200000|2020-10-05 05:20:00|3215.9|3213.9|3216.4|3214.4|3216.4|3214.4|3215.4|3213.4|92
1601875500000|2020-10-05 05:25:00|3215.9|3213.9|3216.9|3214.9|3216.9|3214.9|3215.4|3213.4|275
1601875800000|2020-10-05 05:30:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|93
1601876100000|2020-10-05 05:35:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3215.4|3213.4|146
1601876400000|2020-10-05 05:40:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3215.4|3213.4|308
1601876700000|2020-10-05 05:45:00|3216.4|3214.4|3217.4|3215.4|3218.4|3216.4|3216.4|3214.4|217
1601877000000|2020-10-05 05:50:00|3216.9|3214.9|3217.4|3215.4|3217.4|3215.4|3216.4|3214.4|568
1601877300000|2020-10-05 05:55:00|3216.9|3214.9|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|403
1601877600000|2020-10-05 06:00:00|3216.15|3214.65|3212.15|3210.65|3219.15|3217.65|3210.15|3208.65|4495
1601877900000|2020-10-05 06:05:00|3213.15|3211.65|3208.15|3206.65|3213.15|3211.65|3207.15|3205.65|2387
1601878200000|2020-10-05 06:10:00|3207.15|3205.65|3208.15|3206.65|3209.15|3207.65|3206.15|3204.65|1477
1601878500000|2020-10-05 06:15:00|3207.15|3205.65|3210.15|3208.65|3210.15|3208.65|3207.15|3205.65|869
1601878800000|2020-10-05 06:20:00|3209.15|3207.65|3210.15|3208.65|3211.15|3209.65|3209.15|3207.65|789
1601879100000|2020-10-05 06:25:00|3211.15|3209.65|3211.15|3209.65|3212.15|3210.65|3211.15|3209.65|1093
1601879400000|2020-10-05 06:30:00|3210.15|3208.65|3210.15|3208.65|3212.15|3210.65|3210.15|3208.65|942
1601879700000|2020-10-05 06:35:00|3209.15|3207.65|3207.15|3205.65|3210.15|3208.65|3206.15|3204.65|2214
1601880000000|2020-10-05 06:40:00|3207.65|3206.15|3209.15|3207.65|3209.15|3207.65|3207.15|3205.65|603
1601880300000|2020-10-05 06:45:00|3209.65|3208.15|3207.15|3205.65|3210.15|3208.65|3207.15|3205.65|936
1601880600000|2020-10-05 06:50:00|3208.15|3206.65|3209.15|3207.65|3209.15|3207.65|3207.15|3205.65|1126
1601880900000|2020-10-05 06:55:00|3210.15|3208.65|3216.15|3214.65|3216.15|3214.65|3209.15|3207.65|3685
1601881200000|2020-10-05 07:00:00|3215.15|3213.65|3222.15|3220.65|3225.15|3223.65|3214.15|3212.65|17239
1601881500000|2020-10-05 07:05:00|3221.15|3219.65|3220.15|3218.65|3225.15|3223.65|3219.15|3217.65|8480
1601881800000|2020-10-05 07:10:00|3221.15|3219.65|3209.15|3207.65|3222.15|3220.65|3209.15|3207.65|6545
1601882100000|2020-10-05 07:15:00|3210.15|3208.65|3210.15|3208.65|3214.15|3212.65|3209.15|3207.65|5519
1601882400000|2020-10-05 07:20:00|3209.15|3207.65|3213.15|3211.65|3216.15|3214.65|3208.15|3206.65|5486
1601882700000|2020-10-05 07:25:00|3214.15|3212.65|3207.65|3206.15|3214.15|3212.65|3201.15|3199.65|8409
1601883000000|2020-10-05 07:30:00|3208.15|3206.65|3207.15|3205.65|3208.15|3206.65|3201.15|3199.65|4617
1601883300000|2020-10-05 07:35:00|3208.15|3206.65|3208.15|3206.65|3212.15|3210.65|3206.15|3204.65|6175
1601883600000|2020-10-05 07:40:00|3208.23|3206.73|3204.23|3202.73|3209.23|3207.73|3201.23|3199.73|5492
1601883900000|2020-10-05 07:45:00|3205.23|3203.73|3206.23|3204.73|3207.23|3205.73|3204.23|3202.73|6208
1601884200000|2020-10-05 07:50:00|3206.73|3205.23|3201.23|3199.73|3207.23|3205.73|3200.23|3198.73|4334
1601884500000|2020-10-05 07:55:00|3202.23|3200.73|3200.73|3199.23|3206.23|3204.73|3199.23|3197.73|3827
1601884800000|2020-10-05 08:00:00|3200.23|3198.73|3204.23|3202.73|3205.23|3203.73|3199.23|3197.73|4391
1601885100000|2020-10-05 08:05:00|3205.23|3203.73|3204.23|3202.73|3207.23|3205.73|3202.23|3200.73|3509
1601885400000|2020-10-05 08:10:00|3205.23|3203.73|3209.23|3207.73|3210.23|3208.73|3204.23|3202.73|4378
1601885700000|2020-10-05 08:15:00|3210.23|3208.73|3209.23|3207.73|3212.23|3210.73|3208.23|3206.73|3854
1601886000000|2020-10-05 08:20:00|3210.23|3208.73|3209.23|3207.73|3211.23|3209.73|3208.23|3206.73|4624
1601886300000|2020-10-05 08:25:00|3208.23|3206.73|3206.23|3204.73|3208.23|3206.73|3205.23|3203.73|3054
1601886600000|2020-10-05 08:30:00|3205.23|3203.73|3210.23|3208.73|3211.23|3209.73|3204.23|3202.73|2833
1601886900000|2020-10-05 08:35:00|3210.73|3209.23|3212.23|3210.73|3214.23|3212.73|3210.73|3209.23|4074
1601887200000|2020-10-05 08:40:00|3213.23|3211.73|3215.23|3213.73|3215.23|3213.73|3212.23|3210.73|3919
1601887500000|2020-10-05 08:45:00|3214.23|3212.73|3212.23|3210.73|3215.23|3213.73|3212.23|3210.73|4302
1601887800000|2020-10-05 08:50:00|3211.23|3209.73|3212.23|3210.73|3214.23|3212.73|3211.23|3209.73|2897
1601888100000|2020-10-05 08:55:00|3211.23|3209.73|3211.23|3209.73|3214.23|3212.73|3211.23|3209.73|2194
1601888400000|2020-10-05 09:00:00|3212.23|3210.73|3214.23|3212.73|3215.23|3213.73|3209.23|3207.73|2220
1601888700000|2020-10-05 09:05:00|3213.23|3211.73|3214.23|3212.73|3214.23|3212.73|3213.23|3211.73|1641
1601889000000|2020-10-05 09:10:00|3213.23|3211.73|3213.23|3211.73|3214.23|3212.73|3211.23|3209.73|4106
1601889300000|2020-10-05 09:15:00|3212.23|3210.73|3213.73|3212.23|3214.23|3212.73|3212.23|3210.73|2396
1601889600000|2020-10-05 09:20:00|3213.23|3211.73|3215.23|3213.73|3216.23|3214.73|3213.23|3211.73|2709
1601889900000|2020-10-05 09:25:00|3216.23|3214.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|1613
1601890200000|2020-10-05 09:30:00|3214.23|3212.73|3213.23|3211.73|3214.23|3212.73|3212.23|3210.73|3123
1601890500000|2020-10-05 09:35:00|3212.23|3210.73|3214.23|3212.73|3214.23|3212.73|3212.23|3210.73|4311
1601890800000|2020-10-05 09:40:00|3215.23|3213.73|3214.23|3212.73|3215.23|3213.73|3213.23|3211.73|2258
1601891100000|2020-10-05 09:45:00|3213.23|3211.73|3213.23|3211.73|3214.23|3212.73|3211.23|3209.73|2350
1601891400000|2020-10-05 09:50:00|3212.23|3210.73|3211.23|3209.73|3213.23|3211.73|3210.23|3208.73|2189
1601891700000|2020-10-05 09:55:00|3212.23|3210.73|3212.23|3210.73|3213.23|3211.73|3211.23|3209.73|7894
1601892000000|2020-10-05 10:00:00|3211.23|3209.73|3213.23|3211.73|3213.23|3211.73|3210.23|3208.73|5834
1601892300000|2020-10-05 10:05:00|3212.23|3210.73|3210.23|3208.73|3213.23|3211.73|3210.23|3208.73|4729
1601892600000|2020-10-05 10:10:00|3211.23|3209.73|3208.23|3206.73|3211.23|3209.73|3207.23|3205.73|1580
1601892900000|2020-10-05 10:15:00|3207.23|3205.73|3207.23|3205.73|3208.23|3206.73|3207.23|3205.73|2929
1601893200000|2020-10-05 10:20:00|3208.23|3206.73|3208.23|3206.73|3209.23|3207.73|3207.23|3205.73|3743
1601893500000|2020-10-05 10:25:00|3209.23|3207.73|3210.23|3208.73|3210.23|3208.73|3208.23|3206.73|3577
1601893800000|2020-10-05 10:30:00|3209.23|3207.73|3211.23|3209.73|3211.23|3209.73|3208.23|3206.73|1727
1601894100000|2020-10-05 10:35:00|3212.23|3210.73|3211.23|3209.73|3212.23|3210.73|3210.23|3208.73|1224
1601894400000|2020-10-05 10:40:00|3210.23|3208.73|3211.23|3209.73|3212.23|3210.73|3210.23|3208.73|3870
1601894700000|2020-10-05 10:45:00|3210.23|3208.73|3211.23|3209.73|3211.23|3209.73|3209.23|3207.73|1191
1601895000000|2020-10-05 10:50:00|3212.23|3210.73|3213.23|3211.73|3213.23|3211.73|3210.23|3208.73|2503
1601895300000|2020-10-05 10:55:00|3212.23|3210.73|3213.23|3211.73|3214.23|3212.73|3212.23|3210.73|2438
1601895600000|2020-10-05 11:00:00|3214.23|3212.73|3215.23|3213.73|3216.23|3214.73|3213.23|3211.73|4873
1601895900000|2020-10-05 11:05:00|3216.23|3214.73|3218.23|3216.73|3218.23|3216.73|3216.23|3214.73|1964
1601896200000|2020-10-05 11:10:00|3217.23|3215.73|3216.23|3214.73|3217.23|3215.73|3216.23|3214.73|1878
1601896500000|2020-10-05 11:15:00|3215.23|3213.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|1316
1601896800000|2020-10-05 11:20:00|3214.23|3212.73|3214.23|3212.73|3215.23|3213.73|3214.23|3212.73|1742
1601897100000|2020-10-05 11:25:00|3213.23|3211.73|3214.23|3212.73|3214.23|3212.73|3213.23|3211.73|1476
1601897400000|2020-10-05 11:30:00|3215.23|3213.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|2683
1601897700000|2020-10-05 11:35:00|3215.73|3214.23|3216.23|3214.73|3217.23|3215.73|3215.23|3213.73|1917
1601898000000|2020-10-05 11:40:00|3215.95|3214.45|3215.95|3214.45|3215.95|3214.45|3214.95|3213.45|2193
1601898300000|2020-10-05 11:45:00|3216.95|3215.45|3215.95|3214.45|3217.95|3216.45|3215.95|3214.45|2329
1601898600000|2020-10-05 11:50:00|3216.45|3214.95|3214.95|3213.45|3216.95|3215.45|3213.95|3212.45|2105
1601898900000|2020-10-05 11:55:00|3215.95|3214.45|3214.95|3213.45|3216.95|3215.45|3214.95|3213.45|2723
1601899200000|2020-10-05 12:00:00|3213.95|3212.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|2384
1601899500000|2020-10-05 12:05:00|3214.95|3213.45|3216.95|3215.45|3216.95|3215.45|3214.95|3213.45|2288
1601899800000|2020-10-05 12:10:00|3217.95|3216.45|3215.95|3214.45|3217.95|3216.45|3214.95|3213.45|1380
1601900100000|2020-10-05 12:15:00|3214.95|3213.45|3210.95|3209.45|3215.95|3214.45|3210.95|3209.45|3507
1601900400000|2020-10-05 12:20:00|3211.95|3210.45|3212.45|3210.95|3214.45|3212.95|3211.95|3210.45|3662
1601900700000|2020-10-05 12:25:00|3212.95|3211.45|3211.95|3210.45|3212.95|3211.45|3211.95|3210.45|1594
1601901000000|2020-10-05 12:30:00|3210.95|3209.45|3213.95|3212.45|3213.95|3212.45|3210.95|3209.45|3047
1601901300000|2020-10-05 12:35:00|3214.95|3213.45|3215.95|3214.45|3215.95|3214.45|3213.95|3212.45|3793
1601901600000|2020-10-05 12:40:00|3215.45|3213.95|3213.95|3212.45|3215.95|3214.45|3212.95|3211.45|1555
1601901900000|2020-10-05 12:45:00|3212.95|3211.45|3214.95|3213.45|3214.95|3213.45|3212.95|3211.45|3409
1601902200000|2020-10-05 12:50:00|3213.95|3212.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|1760
1601902500000|2020-10-05 12:55:00|3214.95|3213.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|1366
1601902800000|2020-10-05 13:00:00|3212.95|3211.45|3215.95|3214.45|3216.95|3215.45|3212.95|3211.45|3690
1601903100000|2020-10-05 13:05:00|3214.95|3213.45|3212.95|3211.45|3214.95|3213.45|3210.95|3209.45|4507
1601903400000|2020-10-05 13:10:00|3213.95|3212.45|3213.95|3212.45|3213.95|3212.45|3211.95|3210.45|4247
1601903700000|2020-10-05 13:15:00|3214.95|3213.45|3214.95|3213.45|3214.95|3213.45|3212.95|3211.45|3576
1601904000000|2020-10-05 13:20:00|3213.95|3212.45|3212.95|3211.45|3215.95|3214.45|3212.95|3211.45|6209
1601904300000|2020-10-05 13:25:00|3212.45|3210.95|3209.95|3208.45|3212.95|3211.45|3208.95|3207.45|4235
1601904600000|2020-10-05 13:30:00|3210.95|3209.45|3215.95|3214.45|3218.95|3217.45|3209.95|3208.45|9950
1601904900000|2020-10-05 13:35:00|3214.95|3213.45|3217.95|3216.45|3218.95|3217.45|3213.95|3212.45|8030
1601905200000|2020-10-05 13:40:00|3218.95|3217.45|3218.95|3217.45|3219.95|3218.45|3217.95|3216.45|7635
1601905500000|2020-10-05 13:45:00|3217.95|3216.45|3216.95|3215.45|3220.95|3219.45|3215.95|3214.45|7302
1601905800000|2020-10-05 13:50:00|3217.95|3216.45|3212.95|3211.45|3217.95|3216.45|3212.95|3211.45|5044
1601906100000|2020-10-05 13:55:00|3213.95|3212.45|3208.95|3207.45|3213.95|3212.45|3208.95|3207.45|8073
1601906400000|2020-10-05 14:00:00|3209.95|3208.45|3210.95|3209.45|3213.95|3212.45|3208.95|3207.45|7671
1601906700000|2020-10-05 14:05:00|3211.95|3210.45|3216.95|3215.45|3217.45|3215.95|3211.95|3210.45|6517
1601907000000|2020-10-05 14:10:00|3216.7|3215.2|3214.7|3213.2|3216.7|3215.2|3214.7|3213.2|6037
1601907300000|2020-10-05 14:15:00|3215.7|3214.2|3216.7|3215.2|3217.7|3216.2|3214.7|3213.2|8679
1601907600000|2020-10-05 14:20:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3215.7|3214.2|3976
1601907900000|2020-10-05 14:25:00|3217.7|3216.2|3215.7|3214.2|3217.7|3216.2|3213.7|3212.2|5733
1601908200000|2020-10-05 14:30:00|3216.7|3215.2|3218.7|3217.2|3218.7|3217.2|3215.7|3214.2|6434
1601908500000|2020-10-05 14:35:00|3217.7|3216.2|3215.7|3214.2|3218.7|3217.2|3214.7|3213.2|3859
1601908800000|2020-10-05 14:40:00|3216.7|3215.2|3216.7|3215.2|3217.7|3216.2|3215.7|3214.2|3594
1601909100000|2020-10-05 14:45:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3216.7|3215.2|5889
1601909400000|2020-10-05 14:50:00|3219.7|3218.2|3218.7|3217.2|3219.7|3218.2|3217.7|3216.2|4460
1601909700000|2020-10-05 14:55:00|3219.7|3218.2|3219.7|3218.2|3220.7|3219.2|3218.7|3217.2|6259
1601910000000|2020-10-05 15:00:00|3220.7|3219.2|3221.7|3220.2|3221.7|3220.2|3217.7|3216.2|5273
1601910300000|2020-10-05 15:05:00|3222.7|3221.2|3219.7|3218.2|3222.7|3221.2|3218.7|3217.2|4925
1601910600000|2020-10-05 15:10:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3218.7|3217.2|4862
1601910900000|2020-10-05 15:15:00|3219.7|3218.2|3222.7|3221.2|3222.7|3221.2|3218.7|3217.2|4683
1601911200000|2020-10-05 15:20:00|3221.7|3220.2|3222.7|3221.2|3222.7|3221.2|3221.7|3220.2|8816
1601911500000|2020-10-05 15:25:00|3221.7|3220.2|3223.7|3222.2|3225.7|3224.2|3220.7|3219.2|28752
1601911800000|2020-10-05 15:30:00|3224.7|3223.2|3220.7|3219.2|3224.7|3223.2|3218.7|3217.2|30197
1601912100000|2020-10-05 15:35:00|3220.2|3218.7|3217.7|3216.2|3220.7|3219.2|3217.7|3216.2|19486
1601912400000|2020-10-05 15:40:00|3216.7|3215.2|3216.7|3215.2|3218.7|3217.2|3216.7|3215.2|6717
1601912700000|2020-10-05 15:45:00|3217.2|3215.7|3218.7|3217.2|3218.7|3217.2|3216.7|3215.2|4056
1601913000000|2020-10-05 15:50:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3216.2|3214.7|4697
1601913300000|2020-10-05 15:55:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|2727
1601913600000|2020-10-05 16:00:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3216.7|3215.2|1548
1601913900000|2020-10-05 16:05:00|||||||||976
1601914200000|2020-10-05 16:10:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|2048
1601914500000|2020-10-05 16:15:00|3217.7|3216.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|1340
1601914800000|2020-10-05 16:20:00|3218.7|3217.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|420
1601915100000|2020-10-05 16:25:00|||||||||546
1601915400000|2020-10-05 16:30:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|570
1601915700000|2020-10-05 16:35:00|||||||||1795
1601916000000|2020-10-05 16:40:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|468
1601916300000|2020-10-05 16:45:00|||||||||125
1601916600000|2020-10-05 16:50:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|376
1601916900000|2020-10-05 16:55:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|843
1601917200000|2020-10-05 17:00:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|1048
1601917500000|2020-10-05 17:05:00|3218.2|3216.7|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|748
1601917800000|2020-10-05 17:10:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|486
1601918100000|2020-10-05 17:15:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3218.7|3217.2|698
1601918400000|2020-10-05 17:20:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|188
1601918700000|2020-10-05 17:25:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|330
1601919000000|2020-10-05 17:30:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|819
1601919300000|2020-10-05 17:35:00|||||||||315
1601919600000|2020-10-05 17:40:00|||||||||80
1601919900000|2020-10-05 17:45:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3217.7|3216.2|694
1601920200000|2020-10-05 17:50:00|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|509
1601920500000|2020-10-05 17:55:00|3216.7|3215.2|3217.7|3216.2|3217.7|3216.2|3216.2|3214.7|741
1601920800000|2020-10-05 18:00:00|3216.7|3215.2|3215.7|3214.2|3217.2|3215.7|3214.7|3213.2|1293
1601921100000|2020-10-05 18:05:00|3216.7|3215.2|3215.7|3214.2|3216.7|3215.2|3215.7|3214.2|419
1601921400000|2020-10-05 18:10:00|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|460
1601921700000|2020-10-05 18:15:00|3215.7|3214.2|3217.7|3216.2|3217.7|3216.2|3215.7|3214.2|356
1601922000000|2020-10-05 18:20:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|151
1601922300000|2020-10-05 18:25:00|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|3216.7|3215.2|247
1601922600000|2020-10-05 18:30:00|3218.7|3217.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|735
1601922900000|2020-10-05 18:35:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3217.7|3216.2|1317
1601923200000|2020-10-05 18:40:00|3220.2|3218.7|3219.7|3218.2|3220.7|3219.2|3219.7|3218.2|293
1601923500000|2020-10-05 18:45:00|3220.7|3219.2|3219.7|3218.2|3220.7|3219.2|3219.7|3218.2|250
1601923800000|2020-10-05 18:50:00|3220.7|3219.2|3221.7|3220.2|3221.7|3220.2|3220.7|3219.2|188
1601924100000|2020-10-05 18:55:00|3222.2|3220.7|3224.7|3223.2|3224.7|3223.2|3221.7|3220.2|798
1601924400000|2020-10-05 19:00:00|3223.7|3222.2|3223.7|3222.2|3224.7|3223.2|3222.7|3221.2|969
1601924700000|2020-10-05 19:05:00|3224.7|3223.2|3225.7|3224.2|3225.7|3224.2|3223.7|3222.2|687
1601925000000|2020-10-05 19:10:00|3226.7|3225.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|563
1601925300000|2020-10-05 19:15:00|3228.7|3227.2|3229.7|3228.2|3230.7|3229.2|3227.7|3226.2|2658
1601925600000|2020-10-05 19:20:00|3230.7|3229.2|3228.7|3227.2|3230.7|3229.2|3228.7|3227.2|1617
1601925900000|2020-10-05 19:25:00|3229.2|3227.7|3231.7|3230.2|3232.7|3231.2|3228.7|3227.2|2320
1601926200000|2020-10-05 19:30:00|3230.7|3229.2|3231.7|3230.2|3232.7|3231.2|3230.7|3229.2|1282
1601926500000|2020-10-05 19:35:00|3230.7|3229.2|3232.7|3231.2|3234.7|3233.2|3230.7|3229.2|4352
1601926800000|2020-10-05 19:40:00|3233.7|3232.2|3232.7|3231.2|3234.7|3233.2|3232.7|3231.2|2123
1601927100000|2020-10-05 19:45:00|3233.7|3232.2|3233.7|3232.2|3233.7|3232.2|3232.7|3231.2|2184
1601927400000|2020-10-05 19:50:00|3234.7|3233.2|3234.7|3233.2|3234.7|3233.2|3233.7|3232.2|5693
1601927700000|2020-10-05 19:55:00|3233.7|3232.2|3235.7|3234.2|3236.7|3235.2|3232.7|3231.2|6443
1601928000000|2020-10-05 20:00:00|3235.15|3232.15|3232.85|3229.85|3235.85|3232.85|3232.15|3229.15|531
1601928300000|2020-10-05 20:05:00|3233.05|3230.05|3232.85|3229.85|3234.35|3231.35|3232.15|3229.15|0
1601928600000|2020-10-05 20:10:00|3232.65|3229.65|3231.85|3228.85|3233.05|3230.05|3230.85|3227.85|0
1601928900000|2020-10-05 20:15:00|3231.95|3228.95|3231.65|3228.65|3232.15|3229.15|3231.55|3228.55|0
1601929200000|2020-10-05 20:20:00|3231.55|3228.55|3231.65|3228.65|3231.65|3228.65|3231.55|3228.55|0
1601929500000|2020-10-05 20:25:00|3231.75|3228.75|3231.65|3228.65|3231.75|3228.75|3231.45|3228.45|0
1601929800000|2020-10-05 20:30:00|3231.85|3228.85|3232.05|3229.05|3232.45|3229.45|3230.95|3227.95|0
1601930100000|2020-10-05 20:35:00|3232.25|3229.25|3232.05|3229.05|3232.45|3229.45|3231.65|3228.65|0
1601930400000|2020-10-05 20:40:00|3231.85|3228.85|3231.85|3228.85|3232.25|3229.25|3231.85|3228.85|0
1601930700000|2020-10-05 20:45:00|3232.05|3229.05|3232.05|3229.05|3232.45|3229.45|3231.85|3228.85|0
1601931000000|2020-10-05 20:50:00|3231.85|3228.85|3231.25|3228.25|3232.05|3229.05|3231.25|3228.25|0
1601931300000|2020-10-05 20:55:00|3231.45|3228.45|3231.05|3228.05|3231.85|3228.85|3230.95|3227.95|0
1601931600000|2020-10-05 21:00:00|3230.95|3227.95|3231.45|3228.45|3231.45|3228.45|3230.95|3227.95|0
1601931900000|2020-10-05 21:05:00|3231.35|3228.35|3231.05|3228.05|3231.35|3228.35|3231.05|3228.05|0
1601932200000|2020-10-05 21:10:00|3230.75|3227.75|3231.05|3228.05|3231.15|3228.15|3230.75|3227.75|0
1601932500000|2020-10-05 21:15:00|3230.95|3227.95|3231.45|3228.45|3231.45|3228.45|3230.95|3227.95|0
1601932800000|2020-10-05 21:20:00|3231.35|3228.35|3231.55|3228.55|3231.65|3228.65|3231.25|3228.25|0
1601933100000|2020-10-05 21:25:00|3231.45|3228.45|3231.65|3228.65|3231.65|3228.65|3231.35|3228.35|0
1601933400000|2020-10-05 21:30:00|3231.75|3228.75|3232.15|3229.15|3232.15|3229.15|3231.75|3228.75|0
1601933700000|2020-10-05 21:35:00|3232.05|3229.05|3232.05|3229.05|3232.05|3229.05|3232.05|3229.05|0
1601934000000|2020-10-05 21:40:00|3231.85|3228.85|3231.85|3228.85|3231.95|3228.95|3231.25|3228.25|0
1601934300000|2020-10-05 21:45:00|3231.95|3228.95|3231.45|3228.45|3232.15|3229.15|3231.45|3228.45|0
1601934600000|2020-10-05 21:50:00|3231.75|3228.75|3231.55|3228.55|3231.75|3228.75|3231.55|3228.55|0
1601934900000|2020-10-05 21:55:00|3231.45|3228.45|3231.45|3228.45|3231.65|3228.65|3231.25|3228.25|0
1601935200000|2020-10-05 22:00:00|3231.85|3228.85|3233.05|3230.05|3233.45|3230.45|3231.45|3228.45|0
1601935500000|2020-10-05 22:05:00|3233.25|3230.25|3232.35|3229.35|3233.45|3230.45|3232.15|3229.15|0
1601935800000|2020-10-05 22:10:00|3232.85|3229.85|3233.25|3230.25|3233.25|3230.25|3232.65|3229.65|0
1601936100000|2020-10-05 22:15:00|3233.45|3230.45|3234.35|3231.35|3234.55|3231.55|3233.25|3230.25|0
1601936400000|2020-10-05 22:20:00|3234.45|3231.45|3234.35|3231.35|3234.55|3231.55|3234.15|3231.15|0
1601936700000|2020-10-05 22:25:00|3234.45|3231.45|3233.65|3230.65|3234.45|3231.45|3233.65|3230.65|0
1601937000000|2020-10-05 22:30:00|3233.85|3230.85|3234.55|3231.55|3234.75|3231.75|3233.85|3230.85|0
1601937300000|2020-10-05 22:35:00|3234.35|3231.35|3234.95|3231.95|3234.95|3231.95|3234.35|3231.35|0
1601937600000|2020-10-05 22:40:00|3234.75|3231.75|3234.75|3231.75|3234.95|3231.95|3234.35|3231.35|0
1601937900000|2020-10-05 22:45:00|3234.85|3231.85|3234.55|3231.55|3234.95|3231.95|3234.55|3231.55|0
1601938200000|2020-10-05 22:50:00|3234.35|3231.35|3234.55|3231.55|3234.55|3231.55|3234.35|3231.35|0
1601938500000|2020-10-05 22:55:00|3234.75|3231.75|3234.15|3231.15|3234.75|3231.75|3234.15|3231.15|0
1601938800000|2020-10-05 23:00:00|3234.35|3231.35|3230.25|3227.25|3234.55|3231.55|3229.45|3226.45|0
1601939100000|2020-10-05 23:05:00|3230.45|3227.45|3227.35|3224.35|3230.95|3227.95|3226.45|3223.45|0
1601939400000|2020-10-05 23:10:00|3227.25|3224.25|3228.15|3225.15|3229.85|3226.85|3227.25|3224.25|0
1601939700000|2020-10-05 23:15:00|3228.25|3225.25|3230.25|3227.25|3231.15|3228.15|3227.45|3224.45|0
1601940000000|2020-10-05 23:20:00|3230.35|3227.35|3230.55|3227.55|3230.85|3227.85|3230.05|3227.05|0
1601940300000|2020-10-05 23:25:00|3230.45|3227.45|3230.65|3227.65|3231.15|3228.15|3230.05|3227.05|0
1601940600000|2020-10-05 23:30:00|3230.45|3227.45|3230.15|3227.15|3230.85|3227.85|3230.05|3227.05|0
1601940900000|2020-10-05 23:35:00|3230.05|3227.05|3230.75|3227.75|3230.85|3227.85|3230.05|3227.05|0
1601941200000|2020-10-05 23:40:00|3230.65|3227.65|3227.65|3224.65|3231.35|3228.35|3227.55|3224.55|0
1601941500000|2020-10-05 23:45:00|3227.95|3224.95|3228.55|3225.55|3229.45|3226.45|3226.45|3223.45|0
1601941800000|2020-10-05 23:50:00|3228.65|3225.65|3228.35|3225.35|3230.25|3227.25|3227.25|3224.25|0
1601942100000|2020-10-05 23:55:00|3228.25|3225.25|3228.55|3225.55|3228.55|3225.55|3227.05|3224.05|0
1601942400000|2020-10-06 00:00:00|3228.75|3225.75|3231.55|3228.55|3231.85|3228.85|3227.95|3224.95|0
1601942700000|2020-10-06 00:05:00|3231.35|3228.35|3233.05|3230.05|3233.05|3230.05|3230.85|3227.85|0
1601943000000|2020-10-06 00:10:00|3232.85|3229.85|3231.15|3228.15|3232.85|3229.85|3230.95|3227.95|0
1601943300000|2020-10-06 00:15:00|3231.05|3228.05|3228.95|3226.95|3231.95|3229.95|3227.95|3225.95|1014
1601943600000|2020-10-06 00:20:00|3228.45|3226.45|3229.95|3227.95|3229.95|3227.95|3227.95|3225.95|406
1601943900000|2020-10-06 00:25:00|3228.95|3226.95|3227.45|3225.45|3229.95|3227.95|3226.95|3224.95|410
1601944200000|2020-10-06 00:30:00|3227.95|3225.95|3226.95|3224.95|3227.95|3225.95|3226.95|3224.95|188
1601944500000|2020-10-06 00:35:00|3227.45|3225.45|3223.95|3221.95|3228.95|3226.95|3222.95|3220.95|631
1601944800000|2020-10-06 00:40:00|3224.45|3222.45|3225.95|3223.95|3226.95|3224.95|3223.95|3221.95|318
1601945100000|2020-10-06 00:45:00|3225.45|3223.45|3227.95|3225.95|3227.95|3225.95|3224.95|3222.95|31
1601945400000|2020-10-06 00:50:00|3227.45|3225.45|3227.45|3225.45|3227.95|3225.95|3226.95|3224.95|86
1601945700000|2020-10-06 00:55:00|3227.95|3225.95|3229.95|3227.95|3230.95|3228.95|3227.45|3225.45|218
1601946000000|2020-10-06 01:00:00|3228.95|3226.95|3228.45|3226.45|3229.95|3227.95|3227.95|3225.95|151
1601946300000|2020-10-06 01:05:00|3228.95|3226.95|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|36
1601946600000|2020-10-06 01:10:00|3230.45|3228.45|3229.95|3227.95|3231.95|3229.95|3229.95|3227.95|68
1601946900000|2020-10-06 01:15:00|3228.95|3226.95|3229.95|3227.95|3230.95|3228.95|3227.95|3225.95|156
1601947200000|2020-10-06 01:20:00|3229.45|3227.45|3229.45|3227.45|3229.95|3227.95|3228.45|3226.45|93
1601947500000|2020-10-06 01:25:00|3228.95|3226.95|3228.45|3226.45|3230.45|3228.45|3227.95|3225.95|74
1601947800000|2020-10-06 01:30:00|3228.95|3226.95|3227.95|3225.95|3228.95|3226.95|3226.95|3224.95|276
1601948100000|2020-10-06 01:35:00|3227.45|3225.45|3228.95|3226.95|3228.95|3226.95|3226.95|3224.95|121
1601948400000|2020-10-06 01:40:00|3229.95|3227.95|3229.95|3227.95|3230.45|3228.45|3228.95|3226.95|72
1601948700000|2020-10-06 01:45:00|3230.45|3228.45|3232.95|3230.95|3233.95|3231.95|3229.95|3227.95|64
1601949000000|2020-10-06 01:50:00|3231.95|3229.95|3232.95|3230.95|3233.95|3231.95|3231.95|3229.95|30
1601949300000|2020-10-06 01:55:00|3232.45|3230.45|3231.95|3229.95|3232.95|3230.95|3230.95|3228.95|29
1601949600000|2020-10-06 02:00:00|3232.45|3230.45|3233.95|3231.95|3233.95|3231.95|3231.95|3229.95|33
1601949900000|2020-10-06 02:05:00|3233.45|3231.45|3232.95|3230.95|3233.95|3231.95|3232.95|3230.95|70
1601950200000|2020-10-06 02:10:00|3233.45|3231.45|3233.95|3231.95|3233.95|3231.95|3232.95|3230.95|72
1601950500000|2020-10-06 02:15:00|3234.95|3232.95|3233.95|3231.95|3234.95|3232.95|3233.95|3231.95|186
1601950800000|2020-10-06 02:20:00|3234.95|3232.95|3235.45|3233.45|3235.95|3233.95|3234.95|3232.95|83
1601951100000|2020-10-06 02:25:00|3234.95|3232.95|3233.95|3231.95|3234.95|3232.95|3232.95|3230.95|100
1601951400000|2020-10-06 02:30:00|3233.45|3231.45|3232.95|3230.95|3233.95|3231.95|3231.95|3229.95|152
1601951700000|2020-10-06 02:35:00|3232.45|3230.45|3231.95|3229.95|3232.45|3230.45|3231.95|3229.95|48
1601952000000|2020-10-06 02:40:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|105
1601952300000|2020-10-06 02:45:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3229.95|3227.95|150
1601952600000|2020-10-06 02:50:00|3230.95|3228.95|3230.95|3228.95|3231.95|3229.95|3230.95|3228.95|63
1601952900000|2020-10-06 02:55:00|3230.45|3228.45|3230.95|3228.95|3230.95|3228.95|3229.95|3227.95|257
1601953200000|2020-10-06 03:00:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|253
1601953500000|2020-10-06 03:05:00|3229.45|3227.45|3230.95|3228.95|3230.95|3228.95|3229.45|3227.45|147
1601953800000|2020-10-06 03:10:00|3231.45|3229.45|3230.95|3228.95|3231.95|3229.95|3230.95|3228.95|35
1601954100000|2020-10-06 03:15:00|3231.95|3229.95|3233.95|3231.95|3234.95|3232.95|3231.95|3229.95|537
1601954400000|2020-10-06 03:20:00|3234.95|3232.95|3234.45|3232.45|3234.95|3232.95|3233.95|3231.95|198
1601954700000|2020-10-06 03:25:00|3234.95|3232.95|3234.95|3232.95|3234.95|3232.95|3234.95|3232.95|41
1601955000000|2020-10-06 03:30:00|3235.95|3233.95|3236.45|3234.45|3237.95|3235.95|3235.95|3233.95|265
1601955300000|2020-10-06 03:35:00|3236.95|3234.95|3234.45|3232.45|3236.95|3234.95|3233.95|3231.95|134
1601955600000|2020-10-06 03:40:00|3233.95|3231.95|3235.95|3233.95|3235.95|3233.95|3233.95|3231.95|63
1601955900000|2020-10-06 03:45:00|3234.95|3232.95|3234.95|3232.95|3236.95|3234.95|3233.95|3231.95|213
1601956200000|2020-10-06 03:50:00|3234.45|3232.45|3233.95|3231.95|3234.95|3232.95|3233.95|3231.95|104
1601956500000|2020-10-06 03:55:00|3234.45|3232.45|3233.95|3231.95|3234.95|3232.95|3233.45|3231.45|149
1601956800000|2020-10-06 04:00:00|3232.95|3230.95|3233.45|3231.45|3233.95|3231.95|3232.95|3230.95|96
1601957100000|2020-10-06 04:05:00|3233.95|3231.95|3233.95|3231.95|3233.95|3231.95|3232.95|3230.95|169
1601957400000|2020-10-06 04:10:00|||||||||61
1601957700000|2020-10-06 04:15:00|3234.95|3232.95|3232.95|3230.95|3234.95|3232.95|3232.95|3230.95|180
1601958000000|2020-10-06 04:20:00|3231.95|3229.95|3231.95|3229.95|3232.95|3230.95|3231.95|3229.95|202
1601958300000|2020-10-06 04:25:00|3232.95|3230.95|3232.95|3230.95|3232.95|3230.95|3232.95|3230.95|65
1601958600000|2020-10-06 04:30:00|3233.45|3231.45|3233.95|3231.95|3234.95|3232.95|3233.45|3231.45|429
1601958900000|2020-10-06 04:35:00|3234.45|3232.45|3234.45|3232.45|3234.95|3232.95|3233.95|3231.95|76
1601959200000|2020-10-06 04:40:00|3233.95|3231.95|3232.95|3230.95|3233.95|3231.95|3232.95|3230.95|86
1601959500000|2020-10-06 04:45:00|3231.95|3229.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|280
1601959800000|2020-10-06 04:50:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|77
1601960100000|2020-10-06 04:55:00|3232.45|3230.45|3231.95|3229.95|3232.95|3230.95|3231.95|3229.95|105
1601960400000|2020-10-06 05:00:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|178
1601960700000|2020-10-06 05:05:00|3230.95|3228.95|3230.95|3228.95|3231.95|3229.95|3229.95|3227.95|322
1601961000000|2020-10-06 05:10:00|3229.95|3227.95|3229.95|3227.95|3230.95|3228.95|3229.95|3227.95|60
1601961300000|2020-10-06 05:15:00|3230.45|3228.45|3230.95|3228.95|3230.95|3228.95|3229.95|3227.95|61
1601961600000|2020-10-06 05:20:00|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|37
1601961900000|2020-10-06 05:25:00|3230.95|3228.95|3229.45|3227.45|3230.95|3228.95|3228.95|3226.95|298
1601962200000|2020-10-06 05:30:00|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|3228.95|3226.95|148
1601962500000|2020-10-06 05:35:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3229.95|3227.95|97
1601962800000|2020-10-06 05:40:00|3228.95|3226.95|3230.45|3228.45|3230.95|3228.95|3228.95|3226.95|86
1601963100000|2020-10-06 05:45:00|3230.95|3228.95|3230.95|3228.95|3230.95|3228.95|3230.95|3228.95|40
1601963400000|2020-10-06 05:50:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|354
1601963700000|2020-10-06 05:55:00|3230.95|3228.95|3231.45|3229.45|3231.95|3229.95|3230.95|3228.95|494
1601964000000|2020-10-06 06:00:00|3231.2|3229.7|3227.7|3226.2|3231.7|3230.2|3226.7|3225.2|1626
1601964300000|2020-10-06 06:05:00|3228.2|3226.7|3227.7|3226.2|3228.7|3227.2|3227.7|3226.2|430
1601964600000|2020-10-06 06:10:00|3226.7|3225.2|3225.7|3224.2|3227.7|3226.2|3224.7|3223.2|1004
1601964900000|2020-10-06 06:15:00|3226.7|3225.2|3226.7|3225.2|3226.7|3225.2|3225.7|3224.2|859
1601965200000|2020-10-06 06:20:00|3225.7|3224.2|3226.7|3225.2|3226.7|3225.2|3224.7|3223.2|2405
1601965500000|2020-10-06 06:25:00|3225.7|3224.2|3226.7|3225.2|3227.7|3226.2|3225.7|3224.2|662
1601965800000|2020-10-06 06:30:00|3227.7|3226.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|501
1601966100000|2020-10-06 06:35:00|3226.7|3225.2|3223.7|3222.2|3226.7|3225.2|3222.7|3221.2|2406
1601966400000|2020-10-06 06:40:00|3224.7|3223.2|3224.7|3223.2|3224.7|3223.2|3224.7|3223.2|710
1601966700000|2020-10-06 06:45:00|3225.2|3223.7|3225.7|3224.2|3226.7|3225.2|3225.2|3223.7|574
1601967000000|2020-10-06 06:50:00|3226.7|3225.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|1237
1601967300000|2020-10-06 06:55:00|3228.7|3227.2|3229.7|3228.2|3230.7|3229.2|3228.7|3227.2|2815
1601967600000|2020-10-06 07:00:00|3228.7|3227.2|3225.7|3224.2|3229.7|3228.2|3223.7|3222.2|9606
1601967900000|2020-10-06 07:05:00|3224.7|3223.2|3227.7|3226.2|3230.7|3229.2|3222.7|3221.2|8962
1601968200000|2020-10-06 07:10:00|3226.7|3225.2|3222.7|3221.2|3227.7|3226.2|3219.7|3218.2|6247
1601968500000|2020-10-06 07:15:00|3221.7|3220.2|3218.7|3217.2|3222.7|3221.2|3215.7|3214.2|7987
1601968800000|2020-10-06 07:20:00|3219.7|3218.2|3221.7|3220.2|3222.7|3221.2|3216.7|3215.2|6388
1601969100000|2020-10-06 07:25:00|3220.7|3219.2|3218.7|3217.2|3221.7|3220.2|3217.7|3216.2|8787
1601969400000|2020-10-06 07:30:00|3218.2|3216.7|3217.7|3216.2|3218.7|3217.2|3212.7|3211.2|6058
1601969700000|2020-10-06 07:35:00|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|3213.7|3212.2|2932
1601970000000|2020-10-06 07:40:00|3217.31|3215.81|3215.31|3213.81|3220.31|3218.81|3214.31|3212.81|4339
1601970300000|2020-10-06 07:45:00|3214.31|3212.81|3212.31|3210.81|3215.31|3213.81|3212.31|3210.81|5583
1601970600000|2020-10-06 07:50:00|3213.31|3211.81|3212.31|3210.81|3213.31|3211.81|3210.31|3208.81|5674
1601970900000|2020-10-06 07:55:00|3213.31|3211.81|3215.81|3214.31|3216.31|3214.81|3213.31|3211.81|5367
1601971200000|2020-10-06 08:00:00|3215.31|3213.81|3207.31|3205.81|3216.31|3214.81|3207.31|3205.81|5977
1601971500000|2020-10-06 08:05:00|3206.31|3204.81|3203.31|3201.81|3207.31|3205.81|3203.31|3201.81|8119
1601971800000|2020-10-06 08:10:00|3202.31|3200.81|3206.31|3204.81|3207.31|3205.81|3202.31|3200.81|6556
1601972100000|2020-10-06 08:15:00|3207.31|3205.81|3207.31|3205.81|3208.31|3206.81|3206.31|3204.81|4244
1601972400000|2020-10-06 08:20:00|3206.31|3204.81|3206.31|3204.81|3206.31|3204.81|3203.31|3201.81|3579
1601972700000|2020-10-06 08:25:00|3205.31|3203.81|3207.31|3205.81|3207.31|3205.81|3204.31|3202.81|2915
1601973000000|2020-10-06 08:30:00|3206.31|3204.81|3209.31|3207.81|3209.31|3207.81|3206.31|3204.81|6907
1601973300000|2020-10-06 08:35:00|3208.31|3206.81|3208.31|3206.81|3208.31|3206.81|3207.31|3205.81|3445
1601973600000|2020-10-06 08:40:00|3207.31|3205.81|3206.31|3204.81|3207.31|3205.81|3203.31|3201.81|6267
1601973900000|2020-10-06 08:45:00|3205.31|3203.81|3207.31|3205.81|3208.31|3206.81|3205.31|3203.81|3595
1601974200000|2020-10-06 08:50:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3207.31|3205.81|3481
1601974500000|2020-10-06 08:55:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3206.31|3204.81|4313
1601974800000|2020-10-06 09:00:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3207.31|3205.81|4421
1601975100000|2020-10-06 09:05:00|3210.31|3208.81|3212.31|3210.81|3212.31|3210.81|3210.31|3208.81|4155
1601975400000|2020-10-06 09:10:00|3211.31|3209.81|3213.31|3211.81|3213.31|3211.81|3211.31|3209.81|3046
1601975700000|2020-10-06 09:15:00|3212.31|3210.81|3210.31|3208.81|3212.81|3211.31|3210.31|3208.81|2698
1601976000000|2020-10-06 09:20:00|3209.31|3207.81|3211.31|3209.81|3213.31|3211.81|3209.31|3207.81|3561
1601976300000|2020-10-06 09:25:00|3213.31|3211.81|3214.31|3212.81|3214.31|3212.81|3212.31|3210.81|5661
1601976600000|2020-10-06 09:30:00|3213.31|3211.81|3214.31|3212.81|3214.31|3212.81|3212.31|3210.81|2172
1601976900000|2020-10-06 09:35:00|3215.31|3213.81|3215.31|3213.81|3217.81|3216.31|3214.31|3212.81|4512
1601977200000|2020-10-06 09:40:00|3216.31|3214.81|3215.31|3213.81|3216.31|3214.81|3215.31|3213.81|1618
1601977500000|2020-10-06 09:45:00|3216.31|3214.81|3218.31|3216.81|3219.31|3217.81|3215.31|3213.81|3734
1601977800000|2020-10-06 09:50:00|3219.31|3217.81|3217.31|3215.81|3219.31|3217.81|3217.31|3215.81|2914
1601978100000|2020-10-06 09:55:00|3218.31|3216.81|3216.31|3214.81|3218.31|3216.81|3216.31|3214.81|1844
1601978400000|2020-10-06 10:00:00|3215.31|3213.81|3215.31|3213.81|3216.31|3214.81|3214.31|3212.81|3969
1601978700000|2020-10-06 10:05:00|3216.31|3214.81|3217.31|3215.81|3217.31|3215.81|3216.31|3214.81|4913
1601979000000|2020-10-06 10:10:00|3218.31|3216.81|3221.31|3219.81|3221.31|3219.81|3218.31|3216.81|6586
1601979300000|2020-10-06 10:15:00|3222.31|3220.81|3221.31|3219.81|3222.31|3220.81|3221.31|3219.81|2483
1601979600000|2020-10-06 10:20:00|3220.31|3218.81|3221.31|3219.81|3222.31|3220.81|3220.31|3218.81|1962
1601979900000|2020-10-06 10:25:00|3222.31|3220.81|3222.31|3220.81|3223.31|3221.81|3222.31|3220.81|7150
1601980200000|2020-10-06 10:30:00|3221.31|3219.81|3220.31|3218.81|3221.31|3219.81|3219.31|3217.81|7076
1601980500000|2020-10-06 10:35:00|3221.31|3219.81|3223.31|3221.81|3224.31|3222.81|3221.31|3219.81|4388
1601980800000|2020-10-06 10:40:00|3222.31|3220.81|3224.31|3222.81|3224.31|3222.81|3222.31|3220.81|2159
1601981100000|2020-10-06 10:45:00|3223.31|3221.81|3225.31|3223.81|3226.31|3224.81|3223.31|3221.81|6478
1601981400000|2020-10-06 10:50:00|3224.31|3222.81|3222.31|3220.81|3226.31|3224.81|3221.31|3219.81|3804
1601981700000|2020-10-06 10:55:00|3221.31|3219.81|3222.81|3221.31|3223.31|3221.81|3217.31|3215.81|9162
1601982000000|2020-10-06 11:00:00|3223.31|3221.81|3225.31|3223.81|3225.31|3223.81|3222.31|3220.81|2922
1601982300000|2020-10-06 11:05:00|3224.31|3222.81|3223.31|3221.81|3224.31|3222.81|3222.31|3220.81|2556
1601982600000|2020-10-06 11:10:00|3222.31|3220.81|3223.31|3221.81|3225.31|3223.81|3222.31|3220.81|1658
1601982900000|2020-10-06 11:15:00|3222.81|3221.31|3225.31|3223.81|3225.31|3223.81|3222.31|3220.81|1325
1601983200000|2020-10-06 11:20:00|3226.31|3224.81|3228.31|3226.81|3228.31|3226.81|3225.31|3223.81|5145
1601983500000|2020-10-06 11:25:00|3229.31|3227.81|3232.31|3230.81|3233.31|3231.81|3228.31|3226.81|7220
1601983800000|2020-10-06 11:30:00|3233.31|3231.81|3235.31|3233.81|3236.31|3234.81|3233.31|3231.81|7380
1601984100000|2020-10-06 11:35:00|3235.81|3234.31|3237.31|3235.81|3240.31|3238.81|3235.31|3233.81|9388
1601984400000|2020-10-06 11:40:00|3238.31|3236.81|3239.31|3237.81|3239.31|3237.81|3237.31|3235.81|11364
1601984700000|2020-10-06 11:45:00|3238.31|3236.81|3238.31|3236.81|3240.31|3238.81|3237.31|3235.81|5289
1601985000000|2020-10-06 11:50:00|3237.31|3235.81|3235.31|3233.81|3237.31|3235.81|3234.31|3232.81|3480
1601985300000|2020-10-06 11:55:00|3236.31|3234.81|3235.27|3233.77|3236.31|3234.81|3234.27|3232.77|4520
1601985600000|2020-10-06 12:00:00|3234.27|3232.77|3233.27|3231.77|3235.27|3233.77|3231.27|3229.77|3292
1601985900000|2020-10-06 12:05:00|3232.27|3230.77|3235.27|3233.77|3235.27|3233.77|3232.27|3230.77|2277
1601986200000|2020-10-06 12:10:00|3234.27|3232.77|3238.27|3236.77|3238.27|3236.77|3234.27|3232.77|2859
1601986500000|2020-10-06 12:15:00|3239.27|3237.77|3237.27|3235.77|3239.27|3237.77|3236.27|3234.77|2383
1601986800000|2020-10-06 12:20:00|3238.27|3236.77|3241.27|3239.77|3243.27|3241.77|3238.27|3236.77|6447
1601987100000|2020-10-06 12:25:00|3240.27|3238.77|3241.27|3239.77|3241.27|3239.77|3239.27|3237.77|4809
1601987400000|2020-10-06 12:30:00|3240.27|3238.77|3242.27|3240.77|3244.27|3242.77|3240.27|3238.77|5623
1601987700000|2020-10-06 12:35:00|3243.27|3241.77|3242.27|3240.77|3243.27|3241.77|3241.27|3239.77|3790
1601988000000|2020-10-06 12:40:00|3241.27|3239.77|3241.27|3239.77|3241.27|3239.77|3240.27|3238.77|4166
1601988300000|2020-10-06 12:45:00|3242.27|3240.77|3242.27|3240.77|3244.27|3242.77|3241.27|3239.77|3882
1601988600000|2020-10-06 12:50:00|3243.27|3241.77|3243.27|3241.77|3244.27|3242.77|3242.27|3240.77|2318
1601988900000|2020-10-06 12:55:00|3242.27|3240.77|3246.27|3244.77|3246.27|3244.77|3242.27|3240.77|3416
1601989200000|2020-10-06 13:00:00|3245.27|3243.77|3247.27|3245.77|3250.27|3248.77|3244.27|3242.77|11052
1601989500000|2020-10-06 13:05:00|3246.27|3244.77|3247.27|3245.77|3247.27|3245.77|3245.27|3243.77|4972
1601989800000|2020-10-06 13:10:00|3248.27|3246.77|3246.27|3244.77|3248.27|3246.77|3245.27|3243.77|5827
1601990100000|2020-10-06 13:15:00|3247.27|3245.77|3249.27|3247.77|3250.27|3248.77|3246.27|3244.77|6651
1601990400000|2020-10-06 13:20:00|3250.27|3248.77|3249.27|3247.77|3252.27|3250.77|3249.27|3247.77|7614
1601990700000|2020-10-06 13:25:00|3248.27|3246.77|3246.27|3244.77|3248.27|3246.77|3245.27|3243.77|4023
1601991000000|2020-10-06 13:30:00|3247.27|3245.77|3245.27|3243.77|3247.27|3245.77|3242.27|3240.77|10316
1601991300000|2020-10-06 13:35:00|3244.27|3242.77|3239.27|3237.77|3245.27|3243.77|3239.27|3237.77|5785
1601991600000|2020-10-06 13:40:00|3238.27|3236.77|3238.27|3236.77|3240.27|3238.77|3237.27|3235.77|5551
1601991900000|2020-10-06 13:45:00|3239.27|3237.77|3238.27|3236.77|3239.27|3237.77|3237.27|3235.77|10872
1601992200000|2020-10-06 13:50:00|3237.27|3235.77|3235.27|3233.77|3238.27|3236.77|3235.27|3233.77|4502
1601992500000|2020-10-06 13:55:00|3236.27|3234.77|3236.27|3234.77|3237.27|3235.77|3235.27|3233.77|4900
1601992800000|2020-10-06 14:00:00|3237.27|3235.77|3239.27|3237.77|3240.27|3238.77|3236.27|3234.77|10421
1601993100000|2020-10-06 14:05:00|3238.27|3236.77|3237.27|3235.77|3239.27|3237.77|3236.27|3234.77|6318
1601993400000|2020-10-06 14:10:00|3237.65|3236.15|3241.65|3240.15|3242.65|3241.15|3237.65|3236.15|7856
1601993700000|2020-10-06 14:15:00|3242.65|3241.15|3244.65|3243.15|3244.65|3243.15|3241.65|3240.15|6568
1601994000000|2020-10-06 14:20:00|3243.65|3242.15|3241.65|3240.15|3244.65|3243.15|3240.65|3239.15|4528
1601994300000|2020-10-06 14:25:00|3240.65|3239.15|3241.65|3240.15|3241.65|3240.15|3240.65|3239.15|5640
1601994600000|2020-10-06 14:30:00|3242.65|3241.15|3240.65|3239.15|3242.65|3241.15|3239.65|3238.15|8358
1601994900000|2020-10-06 14:35:00|3241.65|3240.15|3240.65|3239.15|3242.65|3241.15|3238.65|3237.15|4170
1601995200000|2020-10-06 14:40:00|3241.65|3240.15|3235.65|3234.15|3243.65|3242.15|3232.65|3231.15|9332
1601995500000|2020-10-06 14:45:00|3236.65|3235.15|3236.65|3235.15|3239.65|3238.15|3235.65|3234.15|7274
1601995800000|2020-10-06 14:50:00|3237.65|3236.15|3236.65|3235.15|3238.65|3237.15|3235.65|3234.15|6010
1601996100000|2020-10-06 14:55:00|3235.65|3234.15|3235.65|3234.15|3238.65|3237.15|3234.65|3233.15|4055
1601996400000|2020-10-06 15:00:00|3236.65|3235.15|3238.65|3237.15|3238.65|3237.15|3234.65|3233.15|5574
1601996700000|2020-10-06 15:05:00|3237.65|3236.15|3237.65|3236.15|3238.65|3237.15|3235.65|3234.15|7490
1601997000000|2020-10-06 15:10:00|3236.65|3235.15|3234.65|3233.15|3236.65|3235.15|3234.65|3233.15|5444
1601997300000|2020-10-06 15:15:00|3235.65|3234.15|3235.65|3234.15|3237.65|3236.15|3234.65|3233.15|7390
1601997600000|2020-10-06 15:20:00|3236.65|3235.15|3233.65|3232.15|3236.65|3235.15|3232.65|3231.15|6602
1601997900000|2020-10-06 15:25:00|3232.65|3231.15|3235.65|3234.15|3236.65|3235.15|3232.65|3231.15|12675
1601998200000|2020-10-06 15:30:00|3234.65|3233.15|3234.65|3233.15|3235.65|3234.15|3232.65|3231.15|30200
1601998500000|2020-10-06 15:35:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3231.65|3230.15|18023
1601998800000|2020-10-06 15:40:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3233.65|3232.15|7479
1601999100000|2020-10-06 15:45:00|3233.65|3232.15|3231.65|3230.15|3234.65|3233.15|3231.65|3230.15|4978
1601999400000|2020-10-06 15:50:00|3230.65|3229.15|3229.65|3228.15|3231.65|3230.15|3228.65|3227.15|8022
1601999700000|2020-10-06 15:55:00|3228.65|3227.15|3229.65|3228.15|3230.65|3229.15|3228.65|3227.15|2507
1602000000000|2020-10-06 16:00:00|3230.65|3229.15|3231.65|3230.15|3232.65|3231.15|3230.65|3229.15|3103
1602000300000|2020-10-06 16:05:00|3232.65|3231.15|3232.65|3231.15|3232.65|3231.15|3231.65|3230.15|3091
1602000600000|2020-10-06 16:10:00|3233.65|3232.15|3233.65|3232.15|3233.65|3232.15|3232.65|3231.15|5235
1602000900000|2020-10-06 16:15:00|||||||||1306
1602001200000|2020-10-06 16:20:00|3232.65|3231.15|3234.65|3233.15|3234.65|3233.15|3232.65|3231.15|2368
1602001500000|2020-10-06 16:25:00|3233.65|3232.15|3233.65|3232.15|3233.65|3232.15|3232.65|3231.15|1294
1602001800000|2020-10-06 16:30:00|3232.65|3231.15|3232.65|3231.15|3233.65|3232.15|3232.65|3231.15|1531
1602002100000|2020-10-06 16:35:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3233.65|3232.15|881
1602002400000|2020-10-06 16:40:00|3235.65|3234.15|3235.65|3234.15|3235.65|3234.15|3234.65|3233.15|1369
1602002700000|2020-10-06 16:45:00|3236.65|3235.15|3238.65|3237.15|3239.65|3238.15|3235.65|3234.15|1918
1602003000000|2020-10-06 16:50:00|3239.65|3238.15|3240.65|3239.15|3240.65|3239.15|3239.65|3238.15|4488
1602003300000|2020-10-06 16:55:00|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|767
1602003600000|2020-10-06 17:00:00|3239.15|3237.65|3237.65|3236.15|3239.65|3238.15|3237.65|3236.15|2330
1602003900000|2020-10-06 17:05:00|3238.65|3237.15|3241.65|3240.15|3241.65|3240.15|3238.65|3237.15|2125
1602004200000|2020-10-06 17:10:00|3240.65|3239.15|3241.65|3240.15|3242.65|3241.15|3240.65|3239.15|1377
1602004500000|2020-10-06 17:15:00|3242.65|3241.15|3241.65|3240.15|3242.65|3241.15|3241.65|3240.15|284
1602004800000|2020-10-06 17:20:00|3241.15|3239.65|3240.65|3239.15|3242.65|3241.15|3240.65|3239.15|360
1602005100000|2020-10-06 17:25:00|3241.65|3240.15|3240.65|3239.15|3241.65|3240.15|3240.65|3239.15|666
1602005400000|2020-10-06 17:30:00|3241.65|3240.15|3240.65|3239.15|3241.65|3240.15|3240.65|3239.15|625
1602005700000|2020-10-06 17:35:00|||||||||153
1602006000000|2020-10-06 17:40:00|3241.65|3240.15|3239.65|3238.15|3241.65|3240.15|3239.15|3237.65|1269
1602006300000|2020-10-06 17:45:00|3240.65|3239.15|3238.65|3237.15|3240.65|3239.15|3237.65|3236.15|1391
1602006600000|2020-10-06 17:50:00|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|3237.65|3236.15|446
1602006900000|2020-10-06 17:55:00|3238.65|3237.15|3239.65|3238.15|3239.65|3238.15|3238.65|3237.15|386
1602007200000|2020-10-06 18:00:00|3240.65|3239.15|3240.65|3239.15|3240.65|3239.15|3239.65|3238.15|625
1602007500000|2020-10-06 18:05:00|3241.65|3240.15|3240.65|3239.15|3243.65|3242.15|3240.65|3239.15|1341
1602007800000|2020-10-06 18:10:00|3239.65|3238.15|3241.65|3240.15|3241.65|3240.15|3239.65|3238.15|739
1602008100000|2020-10-06 18:15:00|3242.65|3241.15|3242.15|3240.65|3242.65|3241.15|3241.65|3240.15|1165
1602008400000|2020-10-06 18:20:00|3241.65|3240.15|3244.65|3243.15|3244.65|3243.15|3241.65|3240.15|502
1602008700000|2020-10-06 18:25:00|3243.65|3242.15|3244.65|3243.15|3244.65|3243.15|3243.65|3242.15|285
1602009000000|2020-10-06 18:30:00|3243.65|3242.15|3245.15|3243.65|3246.65|3245.15|3243.65|3242.15|1003
1602009300000|2020-10-06 18:35:00|3245.65|3244.15|3245.65|3244.15|3246.65|3245.15|3244.65|3243.15|625
1602009600000|2020-10-06 18:40:00|3246.65|3245.15|3246.65|3245.15|3247.65|3246.15|3246.65|3245.15|1117
1602009900000|2020-10-06 18:45:00|3247.65|3246.15|3235.65|3234.15|3247.65|3246.15|3234.65|3233.15|7452
1602010200000|2020-10-06 18:50:00|3236.65|3235.15|3214.65|3213.15|3236.65|3235.15|3214.65|3213.15|10493
1602010500000|2020-10-06 18:55:00|3215.15|3213.65|3220.65|3219.15|3222.65|3221.15|3209.65|3208.15|11572
1602010800000|2020-10-06 19:00:00|3219.65|3218.15|3212.65|3211.15|3219.65|3218.15|3210.65|3209.15|7511
1602011100000|2020-10-06 19:05:00|3212.15|3210.65|3211.15|3209.65|3214.65|3213.15|3203.65|3202.15|6739
1602011400000|2020-10-06 19:10:00|3210.65|3209.15|3213.65|3212.15|3215.65|3214.15|3208.65|3207.15|3525
1602011700000|2020-10-06 19:15:00|3212.65|3211.15|3209.65|3208.15|3216.65|3215.15|3208.65|3207.15|2989
1602012000000|2020-10-06 19:20:00|3210.65|3209.15|3207.65|3206.15|3212.65|3211.15|3207.65|3206.15|4281
1602012300000|2020-10-06 19:25:00|3206.65|3205.15|3213.65|3212.15|3213.65|3212.15|3206.65|3205.15|2344
1602012600000|2020-10-06 19:30:00|3212.65|3211.15|3219.65|3218.15|3219.65|3218.15|3211.65|3210.15|2381
1602012900000|2020-10-06 19:35:00|3218.65|3217.15|3214.65|3213.15|3219.65|3218.15|3213.65|3212.15|1410
1602013200000|2020-10-06 19:40:00|3213.65|3212.15|3211.65|3210.15|3215.65|3214.15|3210.65|3209.15|2086
1602013500000|2020-10-06 19:45:00|3210.65|3209.15|3206.65|3205.15|3212.65|3211.15|3203.65|3202.15|3267
1602013800000|2020-10-06 19:50:00|3205.65|3204.15|3205.65|3204.15|3206.65|3205.15|3201.65|3200.15|7303
1602014100000|2020-10-06 19:55:00|3206.65|3205.15|3206.65|3205.15|3207.65|3206.15|3204.65|3203.15|6314
1602014400000|2020-10-06 20:00:00|3206.1|3203.1|3207.6|3204.6|3210.6|3207.6|3205.9|3202.9|181
1602014700000|2020-10-06 20:05:00|3207.4|3204.4|3205.9|3202.9|3210.8|3207.8|3205.5|3202.5|0
1602015000000|2020-10-06 20:10:00|3206.1|3203.1|3209.1|3206.1|3211.7|3208.7|3206.1|3203.1|0
1602015300000|2020-10-06 20:15:00|3209|3206|3207.6|3204.6|3209|3206|3207.5|3204.5|0
1602015600000|2020-10-06 20:20:00|3207.5|3204.5|3207.5|3204.5|3207.9|3204.9|3207.3|3204.3|0
1602015900000|2020-10-06 20:25:00|3207.3|3204.3|3207.2|3204.2|3207.6|3204.6|3207.1|3204.1|0
1602016200000|2020-10-06 20:30:00|3208.6|3205.6|3202.8|3199.8|3209.2|3206.2|3202.6|3199.6|0
1602016500000|2020-10-06 20:35:00|3202.6|3199.6|3201.5|3198.5|3202.8|3199.8|3200.8|3197.8|0
1602016800000|2020-10-06 20:40:00|3201.3|3198.3|3201.3|3198.3|3201.7|3198.7|3200.4|3197.4|0
1602017100000|2020-10-06 20:45:00|3201.5|3198.5|3197|3194|3201.5|3198.5|3196.6|3193.6|0
1602017400000|2020-10-06 20:50:00|3197.2|3194.2|3193.3|3190.3|3197.6|3194.6|3191.4|3188.4|0
1602017700000|2020-10-06 20:55:00|3193.1|3190.1|3192.9|3189.9|3193.8|3190.8|3190.5|3187.5|0
1602018000000|2020-10-06 21:00:00|3193|3190|3197.3|3194.3|3197.6|3194.6|3192.7|3189.7|0
1602018300000|2020-10-06 21:05:00|3197.4|3194.4|3198.1|3195.1|3198.3|3195.3|3197.3|3194.3|0
1602018600000|2020-10-06 21:10:00|3198.3|3195.3|3198.5|3195.5|3199.8|3196.8|3197.9|3194.9|0
1602018900000|2020-10-06 21:15:00|3198.7|3195.7|3199|3196|3199|3196|3198.7|3195.7|0
1602019200000|2020-10-06 21:20:00|3198.7|3195.7|3199.1|3196.1|3199.2|3196.2|3198.5|3195.5|0
1602019500000|2020-10-06 21:25:00|3199|3196|3199.1|3196.1|3199.3|3196.3|3198.8|3195.8|0
1602019800000|2020-10-06 21:30:00|3199.3|3196.3|3199.3|3196.3|3199.5|3196.5|3199.1|3196.1|0
1602020100000|2020-10-06 21:35:00|3199.4|3196.4|3199.5|3196.5|3199.6|3196.6|3199.4|3196.4|0
1602020400000|2020-10-06 21:40:00|3199.4|3196.4|3199.6|3196.6|3199.6|3196.6|3199.4|3196.4|0
1602020700000|2020-10-06 21:45:00|3199.8|3196.8|3199.4|3196.4|3199.8|3196.8|3199.2|3196.2|0
1602021000000|2020-10-06 21:50:00|3199.7|3196.7|3199.4|3196.4|3199.8|3196.8|3199.4|3196.4|0
1602021300000|2020-10-06 21:55:00|3199.6|3196.6|3200.2|3197.2|3200.2|3197.2|3199.4|3196.4|0
1602021600000|2020-10-06 22:00:00|3199.9|3196.9|3201.3|3198.3|3202|3199|3195.8|3192.8|0
1602021900000|2020-10-06 22:05:00|3201.5|3198.5|3200.7|3197.7|3202.1|3199.1|3198.8|3195.8|0
1602022200000|2020-10-06 22:10:00|3200.8|3197.8|3201.7|3198.7|3201.9|3198.9|3200.4|3197.4|0
1602022500000|2020-10-06 22:15:00|3201.9|3198.9|3202.9|3199.9|3203|3200|3200.8|3197.8|0
1602022800000|2020-10-06 22:20:00|3203.1|3200.1|3202.1|3199.1|3203.5|3200.5|3201.2|3198.2|0
1602023100000|2020-10-06 22:25:00|3202.2|3199.2|3201.5|3198.5|3202.4|3199.4|3201.1|3198.1|0
1602023400000|2020-10-06 22:30:00|3201.7|3198.7|3202.2|3199.2|3204.1|3201.1|3201.5|3198.5|0
1602023700000|2020-10-06 22:35:00|3202.3|3199.3|3202.6|3199.6|3203.7|3200.7|3201.7|3198.7|0
1602024000000|2020-10-06 22:40:00|3202.7|3199.7|3202.9|3199.9|3203.7|3200.7|3202|3199|0
1602024300000|2020-10-06 22:45:00|3203|3200|3199.2|3196.2|3203.2|3200.2|3198.5|3195.5|0
1602024600000|2020-10-06 22:50:00|3199|3196|3194.4|3191.4|3199.8|3196.8|3194.3|3191.3|0
1602024900000|2020-10-06 22:55:00|3194.1|3191.1|3197.1|3194.1|3197.9|3194.9|3192.7|3189.7|0
1602025200000|2020-10-06 23:00:00|3196.8|3193.8|3200.7|3197.7|3201.3|3198.3|3195.8|3192.8|0
1602025500000|2020-10-06 23:05:00|3200.6|3197.6|3199.2|3196.2|3200.9|3197.9|3197.9|3194.9|0
1602025800000|2020-10-06 23:10:00|3199.1|3196.1|3198.4|3195.4|3199.6|3196.6|3196.8|3193.8|0
1602026100000|2020-10-06 23:15:00|3198.5|3195.5|3200|3197|3201.5|3198.5|3197.9|3194.9|0
1602026400000|2020-10-06 23:20:00|3200.2|3197.2|3202|3199|3202|3199|3200|3197|0
1602026700000|2020-10-06 23:25:00|3201.7|3198.7|3200.7|3197.7|3202.8|3199.8|3200.5|3197.5|0
1602027000000|2020-10-06 23:30:00|3200.8|3197.8|3201.7|3198.7|3202.2|3199.2|3200|3197|0
1602027300000|2020-10-06 23:35:00|3202.4|3199.4|3199.9|3196.9|3204.1|3201.1|3199|3196|0
1602027600000|2020-10-06 23:40:00|3200|3197|3203.4|3200.4|3203.5|3200.5|3199.8|3196.8|0
1602027900000|2020-10-06 23:45:00|3203.2|3200.2|3205|3202|3206.3|3203.3|3203.2|3200.2|0
1602028200000|2020-10-06 23:50:00|3205.1|3202.1|3205.4|3202.4|3206|3203|3204.5|3201.5|0
1602028500000|2020-10-06 23:55:00|3205.6|3202.6|3204.3|3201.3|3205.6|3202.6|3204.1|3201.1|0
1602028800000|2020-10-07 00:00:00|3204.5|3201.5|3205.2|3202.2|3205.8|3202.8|3203|3200|0
1602029100000|2020-10-07 00:05:00|3205|3202|3207|3204|3207|3204|3204|3201|0
1602029400000|2020-10-07 00:10:00|3206.8|3203.8|3207.8|3204.8|3208.8|3205.8|3206.4|3203.4|0
1602029700000|2020-10-07 00:15:00|3207.7|3204.7|3211.9|3209.9|3212.9|3210.9|3207|3204|1156
1602030000000|2020-10-07 00:20:00|3212.9|3210.9|3211.9|3209.9|3212.9|3210.9|3210.9|3208.9|207
1602030300000|2020-10-07 00:25:00|3211.4|3209.4|3210.9|3208.9|3212.9|3210.9|3209.9|3207.9|148
1602030600000|2020-10-07 00:30:00|3209.9|3207.9|3209.9|3207.9|3210.9|3208.9|3209.9|3207.9|174
1602030900000|2020-10-07 00:35:00|3209.4|3207.4|3207.9|3205.9|3209.9|3207.9|3207.9|3205.9|132
1602031200000|2020-10-07 00:40:00|3208.4|3206.4|3209.9|3207.9|3209.9|3207.9|3207.9|3205.9|100
1602031500000|2020-10-07 00:45:00|3210.4|3208.4|3209.9|3207.9|3211.9|3209.9|3209.9|3207.9|180
1602031800000|2020-10-07 00:50:00|3210.9|3208.9|3209.9|3207.9|3210.9|3208.9|3208.9|3206.9|91
1602032100000|2020-10-07 00:55:00|3210.4|3208.4|3211.4|3209.4|3211.9|3209.9|3210.4|3208.4|81
1602032400000|2020-10-07 01:00:00|3210.9|3208.9|3207.9|3205.9|3210.9|3208.9|3205.9|3203.9|154
1602032700000|2020-10-07 01:05:00|3208.9|3206.9|3207.9|3205.9|3209.9|3207.9|3207.9|3205.9|111
1602033000000|2020-10-07 01:10:00|3208.9|3206.9|3208.9|3206.9|3209.9|3207.9|3207.9|3205.9|61
1602033300000|2020-10-07 01:15:00|3209.9|3207.9|3212.9|3210.9|3212.9|3210.9|3208.9|3206.9|318
1602033600000|2020-10-07 01:20:00|3211.9|3209.9|3212.9|3210.9|3213.4|3211.4|3211.9|3209.9|669
1602033900000|2020-10-07 01:25:00|3211.9|3209.9|3210.9|3208.9|3212.9|3210.9|3210.4|3208.4|358
1602034200000|2020-10-07 01:30:00|3209.9|3207.9|3209.4|3207.4|3210.4|3208.4|3207.9|3205.9|135
1602034500000|2020-10-07 01:35:00|3209.9|3207.9|3209.9|3207.9|3210.9|3208.9|3208.4|3206.4|88
1602034800000|2020-10-07 01:40:00|3209.4|3207.4|3209.9|3207.9|3210.9|3208.9|3208.9|3206.9|48
1602035100000|2020-10-07 01:45:00|3210.4|3208.4|3213.9|3211.9|3213.9|3211.9|3210.4|3208.4|206
1602035400000|2020-10-07 01:50:00|||||||||241
1602035700000|2020-10-07 01:55:00|3214.9|3212.9|3217.9|3215.9|3219.9|3217.9|3214.9|3212.9|707
1602036000000|2020-10-07 02:00:00|3218.4|3216.4|3221.9|3219.9|3222.9|3220.9|3218.4|3216.4|458
1602036300000|2020-10-07 02:05:00|3220.9|3218.9|3220.9|3218.9|3221.9|3219.9|3218.9|3216.9|142
1602036600000|2020-10-07 02:10:00|3220.4|3218.4|3219.9|3217.9|3220.9|3218.9|3218.9|3216.9|644
1602036900000|2020-10-07 02:15:00|3219.4|3217.4|3221.9|3219.9|3225.9|3223.9|3218.9|3216.9|1386
1602037200000|2020-10-07 02:20:00|3220.9|3218.9|3217.9|3215.9|3220.9|3218.9|3216.9|3214.9|603
1602037500000|2020-10-07 02:25:00|3217.4|3215.4|3217.9|3215.9|3219.9|3217.9|3216.9|3214.9|158
1602037800000|2020-10-07 02:30:00|3218.4|3216.4|3216.9|3214.9|3218.9|3216.9|3215.9|3213.9|65
1602038100000|2020-10-07 02:35:00|3216.4|3214.4|3218.4|3216.4|3218.9|3216.9|3215.9|3213.9|43
1602038400000|2020-10-07 02:40:00|3217.9|3215.9|3214.9|3212.9|3217.9|3215.9|3213.9|3211.9|147
1602038700000|2020-10-07 02:45:00|3214.4|3212.4|3217.9|3215.9|3217.9|3215.9|3213.9|3211.9|117
1602039000000|2020-10-07 02:50:00|3218.9|3216.9|3217.9|3215.9|3218.9|3216.9|3216.9|3214.9|35
1602039300000|2020-10-07 02:55:00|3218.4|3216.4|3215.9|3213.9|3218.9|3216.9|3215.9|3213.9|73
1602039600000|2020-10-07 03:00:00|3216.4|3214.4|3217.9|3215.9|3218.9|3216.9|3215.9|3213.9|246
1602039900000|2020-10-07 03:05:00|3218.9|3216.9|3219.4|3217.4|3219.9|3217.9|3217.9|3215.9|46
1602040200000|2020-10-07 03:10:00|3219.9|3217.9|3219.9|3217.9|3219.9|3217.9|3217.9|3215.9|43
1602040500000|2020-10-07 03:15:00|3218.9|3216.9|3218.9|3216.9|3219.9|3217.9|3217.9|3215.9|213
1602040800000|2020-10-07 03:20:00|3217.9|3215.9|3217.9|3215.9|3218.9|3216.9|3215.9|3213.9|126
1602041100000|2020-10-07 03:25:00|3218.4|3216.4|3219.4|3217.4|3219.9|3217.9|3218.4|3216.4|116
1602041400000|2020-10-07 03:30:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3218.9|3216.9|71
1602041700000|2020-10-07 03:35:00|3220.4|3218.4|3219.4|3217.4|3220.9|3218.9|3219.4|3217.4|74
1602042000000|2020-10-07 03:40:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3219.9|3217.9|14
1602042300000|2020-10-07 03:45:00|3220.4|3218.4|3222.4|3220.4|3222.9|3220.9|3218.9|3216.9|158
1602042600000|2020-10-07 03:50:00|3221.9|3219.9|3220.9|3218.9|3221.9|3219.9|3220.4|3218.4|0
1602042900000|2020-10-07 03:55:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3219.9|3217.9|53
1602043200000|2020-10-07 04:00:00|3219.9|3217.9|3220.9|3218.9|3221.9|3219.9|3219.9|3217.9|128
1602043500000|2020-10-07 04:05:00|3219.9|3217.9|3220.9|3218.9|3221.9|3219.9|3219.9|3217.9|100
1602043800000|2020-10-07 04:10:00|||||||||16
1602044100000|2020-10-07 04:15:00|3221.4|3219.4|3222.4|3220.4|3222.9|3220.9|3220.9|3218.9|136
1602044400000|2020-10-07 04:20:00|3221.9|3219.9|3222.9|3220.9|3223.9|3221.9|3221.9|3219.9|116
1602044700000|2020-10-07 04:25:00|3223.9|3221.9|3221.9|3219.9|3223.9|3221.9|3221.9|3219.9|54
1602045000000|2020-10-07 04:30:00|3222.4|3220.4|3220.9|3218.9|3222.9|3220.9|3219.9|3217.9|130
1602045300000|2020-10-07 04:35:00|3221.9|3219.9|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|70
1602045600000|2020-10-07 04:40:00|3222.4|3220.4|3222.9|3220.9|3222.9|3220.9|3221.9|3219.9|86
1602045900000|2020-10-07 04:45:00|3223.4|3221.4|3222.9|3220.9|3223.4|3221.4|3222.9|3220.9|69
1602046200000|2020-10-07 04:50:00|3221.9|3219.9|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|129
1602046500000|2020-10-07 04:55:00|3222.4|3220.4|3222.9|3220.9|3222.9|3220.9|3221.9|3219.9|115
1602046800000|2020-10-07 05:00:00|3222.4|3220.4|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|106
1602047100000|2020-10-07 05:05:00|3222.9|3220.9|3223.9|3221.9|3224.9|3222.9|3222.9|3220.9|159
1602047400000|2020-10-07 05:10:00|3224.4|3222.4|3223.9|3221.9|3224.4|3222.4|3223.9|3221.9|32
1602047700000|2020-10-07 05:15:00|3224.9|3222.9|3223.9|3221.9|3224.9|3222.9|3223.9|3221.9|388
1602048000000|2020-10-07 05:20:00|3222.9|3220.9|3221.9|3219.9|3222.9|3220.9|3220.9|3218.9|201
1602048300000|2020-10-07 05:25:00|3221.4|3219.4|3221.9|3219.9|3221.9|3219.9|3219.9|3217.9|118
1602048600000|2020-10-07 05:30:00|3221.4|3219.4|3221.9|3219.9|3221.9|3219.9|3220.9|3218.9|90
1602048900000|2020-10-07 05:35:00|3222.4|3220.4|3225.9|3223.9|3225.9|3223.9|3221.9|3219.9|400
1602049200000|2020-10-07 05:40:00|3226.9|3224.9|3229.9|3227.9|3230.4|3228.4|3226.9|3224.9|837
1602049500000|2020-10-07 05:45:00|3228.9|3226.9|3228.9|3226.9|3228.9|3226.9|3227.9|3225.9|468
1602049800000|2020-10-07 05:50:00|3228.4|3226.4|3227.9|3225.9|3228.9|3226.9|3226.9|3224.9|169
1602050100000|2020-10-07 05:55:00|3227.4|3225.4|3226.4|3224.4|3227.4|3225.4|3223.9|3221.9|768
1602050400000|2020-10-07 06:00:00|3226.15|3224.65|3223.65|3222.15|3226.65|3225.15|3222.65|3221.15|1529
1602050700000|2020-10-07 06:05:00|3224.15|3222.65|3222.65|3221.15|3225.65|3224.15|3221.65|3220.15|1002
1602051000000|2020-10-07 06:10:00|3222.15|3220.65|3225.65|3224.15|3226.15|3224.65|3222.15|3220.65|1587
1602051300000|2020-10-07 06:15:00|3224.65|3223.15|3228.15|3226.65|3228.65|3227.15|3224.65|3223.15|1367
1602051600000|2020-10-07 06:20:00|3228.65|3227.15|3226.65|3225.15|3228.65|3227.15|3225.65|3224.15|1232
1602051900000|2020-10-07 06:25:00|3226.15|3224.65|3227.65|3226.15|3227.65|3226.15|3224.65|3223.15|719
1602052200000|2020-10-07 06:30:00|3227.15|3225.65|3229.65|3228.15|3229.65|3228.15|3226.65|3225.15|1776
1602052500000|2020-10-07 06:35:00|3228.65|3227.15|3229.65|3228.15|3229.65|3228.15|3228.65|3227.15|1591
1602052800000|2020-10-07 06:40:00|3230.65|3229.15|3229.65|3228.15|3232.15|3230.65|3229.65|3228.15|2172
1602053100000|2020-10-07 06:45:00|3230.65|3229.15|3229.65|3228.15|3230.65|3229.15|3229.65|3228.15|806
1602053400000|2020-10-07 06:50:00|3230.65|3229.15|3229.65|3228.15|3230.65|3229.15|3229.65|3228.15|1036
1602053700000|2020-10-07 06:55:00|3228.65|3227.15|3231.65|3230.15|3232.65|3231.15|3228.65|3227.15|2098
1602054000000|2020-10-07 07:00:00|3232.65|3231.15|3233.65|3232.15|3236.15|3234.65|3231.65|3230.15|11505
1602054300000|2020-10-07 07:05:00|3234.65|3233.15|3242.65|3241.15|3245.15|3243.65|3233.65|3232.15|13351
1602054600000|2020-10-07 07:10:00|3243.65|3242.15|3239.65|3238.15|3245.65|3244.15|3238.65|3237.15|10221
1602054900000|2020-10-07 07:15:00|3240.65|3239.15|3234.65|3233.15|3242.65|3241.15|3234.65|3233.15|6511
1602055200000|2020-10-07 07:20:00|3235.65|3234.15|3235.65|3234.15|3238.65|3237.15|3234.65|3233.15|5706
1602055500000|2020-10-07 07:25:00|3234.65|3233.15|3240.65|3239.15|3240.65|3239.15|3233.65|3232.15|5529
1602055800000|2020-10-07 07:30:00|3241.65|3240.15|3242.65|3241.15|3245.65|3244.15|3241.65|3240.15|5849
1602056100000|2020-10-07 07:35:00|3241.65|3240.15|3235.65|3234.15|3243.65|3242.15|3235.65|3234.15|3941
1602056400000|2020-10-07 07:40:00|3236.12|3234.62|3236.12|3234.62|3238.12|3236.62|3235.12|3233.62|5255
1602056700000|2020-10-07 07:45:00|3237.12|3235.62|3235.12|3233.62|3237.12|3235.62|3233.12|3231.62|3495
1602057000000|2020-10-07 07:50:00|3234.12|3232.62|3237.12|3235.62|3237.12|3235.62|3234.12|3232.62|5850
1602057300000|2020-10-07 07:55:00|3238.12|3236.62|3238.12|3236.62|3239.12|3237.62|3236.12|3234.62|2382
1602057600000|2020-10-07 08:00:00|3237.12|3235.62|3239.12|3237.62|3240.12|3238.62|3237.12|3235.62|2127
1602057900000|2020-10-07 08:05:00|3240.12|3238.62|3237.12|3235.62|3240.12|3238.62|3233.12|3231.62|3186
1602058200000|2020-10-07 08:10:00|3236.12|3234.62|3235.12|3233.62|3237.12|3235.62|3233.12|3231.62|4308
1602058500000|2020-10-07 08:15:00|3234.12|3232.62|3234.12|3232.62|3236.12|3234.62|3233.12|3231.62|4981
1602058800000|2020-10-07 08:20:00|3233.12|3231.62|3234.12|3232.62|3234.12|3232.62|3230.12|3228.62|2771
1602059100000|2020-10-07 08:25:00|3233.12|3231.62|3231.12|3229.62|3234.12|3232.62|3230.12|3228.62|2141
1602059400000|2020-10-07 08:30:00|3230.12|3228.62|3231.12|3229.62|3231.12|3229.62|3229.12|3227.62|2932
1602059700000|2020-10-07 08:35:00|3230.12|3228.62|3234.12|3232.62|3235.12|3233.62|3230.12|3228.62|2369
1602060000000|2020-10-07 08:40:00|3234.62|3233.12|3233.12|3231.62|3235.12|3233.62|3233.12|3231.62|2022
1602060300000|2020-10-07 08:45:00|3234.12|3232.62|3234.12|3232.62|3236.12|3234.62|3233.12|3231.62|2675
1602060600000|2020-10-07 08:50:00|3233.12|3231.62|3235.12|3233.62|3236.12|3234.62|3233.12|3231.62|1881
1602060900000|2020-10-07 08:55:00|3234.12|3232.62|3235.12|3233.62|3237.12|3235.62|3234.12|3232.62|1699
1602061200000|2020-10-07 09:00:00|3234.12|3232.62|3233.12|3231.62|3235.12|3233.62|3232.12|3230.62|3107
1602061500000|2020-10-07 09:05:00|3232.12|3230.62|3229.12|3227.62|3232.12|3230.62|3229.12|3227.62|6287
1602061800000|2020-10-07 09:10:00|3228.12|3226.62|3228.12|3226.62|3230.12|3228.62|3228.12|3226.62|6048
1602062100000|2020-10-07 09:15:00|3229.12|3227.62|3228.12|3226.62|3229.12|3227.62|3228.12|3226.62|1893
1602062400000|2020-10-07 09:20:00|3229.12|3227.62|3231.12|3229.62|3231.12|3229.62|3229.12|3227.62|2704
1602062700000|2020-10-07 09:25:00|3230.62|3229.12|3230.12|3228.62|3231.12|3229.62|3229.12|3227.62|1565
1602063000000|2020-10-07 09:30:00|3231.12|3229.62|3230.12|3228.62|3232.12|3230.62|3230.12|3228.62|2006
1602063300000|2020-10-07 09:35:00|3231.12|3229.62|3233.12|3231.62|3233.12|3231.62|3231.12|3229.62|2435
1602063600000|2020-10-07 09:40:00|3232.12|3230.62|3234.12|3232.62|3234.12|3232.62|3232.12|3230.62|3288
1602063900000|2020-10-07 09:45:00|3233.12|3231.62|3232.12|3230.62|3234.12|3232.62|3231.12|3229.62|6800
1602064200000|2020-10-07 09:50:00|||||||||3848
1602064500000|2020-10-07 09:55:00|3231.12|3229.62|3228.12|3226.62|3231.12|3229.62|3228.12|3226.62|2452
1602064800000|2020-10-07 10:00:00|3227.12|3225.62|3228.12|3226.62|3229.12|3227.62|3227.12|3225.62|7631
1602065100000|2020-10-07 10:05:00|3229.12|3227.62|3227.12|3225.62|3230.12|3228.62|3226.12|3224.62|3499
1602065400000|2020-10-07 10:10:00|3226.12|3224.62|3229.12|3227.62|3229.62|3228.12|3226.12|3224.62|2571
1602065700000|2020-10-07 10:15:00|3230.12|3228.62|3229.12|3227.62|3230.12|3228.62|3229.12|3227.62|3109
1602066000000|2020-10-07 10:20:00|3228.62|3227.12|3230.12|3228.62|3230.12|3228.62|3228.12|3226.62|1509
1602066300000|2020-10-07 10:25:00|3229.12|3227.62|3228.12|3226.62|3230.12|3228.62|3228.12|3226.62|1192
1602066600000|2020-10-07 10:30:00|3227.12|3225.62|3229.12|3227.62|3229.12|3227.62|3227.12|3225.62|1737
1602066900000|2020-10-07 10:35:00|3228.12|3226.62|3228.12|3226.62|3229.12|3227.62|3227.12|3225.62|1691
1602067200000|2020-10-07 10:40:00|3227.62|3226.12|3225.12|3223.62|3228.12|3226.62|3225.12|3223.62|7276
1602067500000|2020-10-07 10:45:00|3225.62|3224.12|3227.12|3225.62|3227.62|3226.12|3225.12|3223.62|2113
1602067800000|2020-10-07 10:50:00|3226.62|3225.12|3230.12|3228.62|3230.12|3228.62|3226.62|3225.12|1529
1602068100000|2020-10-07 10:55:00|3231.12|3229.62|3233.12|3231.62|3234.12|3232.62|3230.12|3228.62|2587
1602068400000|2020-10-07 11:00:00|3232.12|3230.62|3230.12|3228.62|3233.12|3231.62|3230.12|3228.62|2500
1602068700000|2020-10-07 11:05:00|3231.12|3229.62|3229.12|3227.62|3231.12|3229.62|3229.12|3227.62|1593
1602069000000|2020-10-07 11:10:00|3228.12|3226.62|3226.12|3224.62|3228.12|3226.62|3225.12|3223.62|2215
1602069300000|2020-10-07 11:15:00|3225.62|3224.12|3223.12|3221.62|3226.12|3224.62|3222.12|3220.62|3706
1602069600000|2020-10-07 11:20:00|3223.62|3222.12|3222.12|3220.62|3224.12|3222.62|3221.12|3219.62|2506
1602069900000|2020-10-07 11:25:00|3221.62|3220.12|3221.12|3219.62|3222.12|3220.62|3220.62|3219.12|2949
1602070200000|2020-10-07 11:30:00|3222.12|3220.62|3221.12|3219.62|3222.12|3220.62|3221.12|3219.62|1537
1602070500000|2020-10-07 11:35:00|3222.12|3220.62|3222.12|3220.62|3222.12|3220.62|3221.12|3219.62|2545
1602070800000|2020-10-07 11:40:00|3222.37|3220.87|3222.37|3220.87|3223.37|3221.87|3221.87|3220.37|1946
1602071100000|2020-10-07 11:45:00|3221.37|3219.87|3223.37|3221.87|3224.37|3222.87|3221.37|3219.87|2377
1602071400000|2020-10-07 11:50:00|3222.37|3220.87|3222.37|3220.87|3223.37|3221.87|3221.37|3219.87|1303
1602071700000|2020-10-07 11:55:00|3221.37|3219.87|3224.37|3222.87|3224.37|3222.87|3221.37|3219.87|3589
1602072000000|2020-10-07 12:00:00|3225.37|3223.87|3224.37|3222.87|3225.37|3223.87|3223.37|3221.87|2060
1602072300000|2020-10-07 12:05:00|3225.37|3223.87|3224.37|3222.87|3225.37|3223.87|3223.37|3221.87|5392
1602072600000|2020-10-07 12:10:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3224.37|3222.87|5173
1602072900000|2020-10-07 12:15:00|3224.37|3222.87|3226.37|3224.87|3227.37|3225.87|3224.37|3222.87|1124
1602073200000|2020-10-07 12:20:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3224.37|3222.87|1708
1602073500000|2020-10-07 12:25:00|3224.37|3222.87|3223.37|3221.87|3225.37|3223.87|3222.37|3220.87|1730
1602073800000|2020-10-07 12:30:00|3222.37|3220.87|3225.37|3223.87|3226.37|3224.87|3222.37|3220.87|4499
1602074100000|2020-10-07 12:35:00|3225.87|3224.37|3226.37|3224.87|3227.37|3225.87|3225.37|3223.87|4235
1602074400000|2020-10-07 12:40:00|3227.37|3225.87|3229.37|3227.87|3229.37|3227.87|3226.37|3224.87|5737
1602074700000|2020-10-07 12:45:00|3228.37|3226.87|3230.37|3228.87|3231.37|3229.87|3228.37|3226.87|5666
1602075000000|2020-10-07 12:50:00|3229.37|3227.87|3229.37|3227.87|3230.37|3228.87|3228.37|3226.87|2588
1602075300000|2020-10-07 12:55:00|3230.37|3228.87|3228.37|3226.87|3230.37|3228.87|3227.37|3225.87|1916
1602075600000|2020-10-07 13:00:00|3229.37|3227.87|3228.37|3226.87|3229.37|3227.87|3226.37|3224.87|2062
1602075900000|2020-10-07 13:05:00|3229.37|3227.87|3229.37|3227.87|3229.37|3227.87|3228.37|3226.87|6935
1602076200000|2020-10-07 13:10:00|3230.37|3228.87|3230.37|3228.87|3230.37|3228.87|3229.37|3227.87|1180
1602076500000|2020-10-07 13:15:00|3229.37|3227.87|3226.37|3224.87|3230.37|3228.87|3224.37|3222.87|4461
1602076800000|2020-10-07 13:20:00|3225.37|3223.87|3224.37|3222.87|3226.37|3224.87|3223.37|3221.87|2321
1602077100000|2020-10-07 13:25:00|3225.37|3223.87|3223.37|3221.87|3226.37|3224.87|3223.37|3221.87|3758
1602077400000|2020-10-07 13:30:00|3224.37|3222.87|3228.37|3226.87|3230.37|3228.87|3222.37|3220.87|9780
1602077700000|2020-10-07 13:35:00|3229.37|3227.87|3224.37|3222.87|3229.37|3227.87|3224.37|3222.87|5250
1602078000000|2020-10-07 13:40:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3223.37|3221.87|4269
1602078300000|2020-10-07 13:45:00|3225.87|3224.37|3227.37|3225.87|3228.37|3226.87|3224.37|3222.87|4175
1602078600000|2020-10-07 13:50:00|3226.37|3224.87|3228.37|3226.87|3230.37|3228.87|3226.37|3224.87|4352
1602078900000|2020-10-07 13:55:00|3229.37|3227.87|3225.37|3223.87|3229.37|3227.87|3223.37|3221.87|4373
1602079200000|2020-10-07 14:00:00|3224.37|3222.87|3222.37|3220.87|3225.37|3223.87|3221.37|3219.87|8202
1602079500000|2020-10-07 14:05:00|3223.37|3221.87|3223.37|3221.87|3223.37|3221.87|3220.37|3218.87|5032
1602079800000|2020-10-07 14:10:00|3223.15|3221.65|3220.15|3218.65|3223.15|3221.65|3220.15|3218.65|4369
1602080100000|2020-10-07 14:15:00|3221.15|3219.65|3225.15|3223.65|3225.15|3223.65|3220.15|3218.65|5303
1602080400000|2020-10-07 14:20:00|3226.15|3224.65|3225.15|3223.65|3227.15|3225.65|3224.15|3222.65|5738
1602080700000|2020-10-07 14:25:00|3224.15|3222.65|3222.15|3220.65|3225.15|3223.65|3221.15|3219.65|12641
1602081000000|2020-10-07 14:30:00|3223.15|3221.65|3225.15|3223.65|3227.15|3225.65|3221.15|3219.65|6823
1602081300000|2020-10-07 14:35:00|3224.15|3222.65|3224.15|3222.65|3224.15|3222.65|3223.15|3221.65|3450
1602081600000|2020-10-07 14:40:00|3225.15|3223.65|3225.15|3223.65|3227.15|3225.65|3223.15|3221.65|3073
1602081900000|2020-10-07 14:45:00|3226.15|3224.65|3228.15|3226.65|3228.15|3226.65|3225.15|3223.65|4091
1602082200000|2020-10-07 14:50:00|3229.15|3227.65|3228.15|3226.65|3229.15|3227.65|3227.15|3225.65|3187
1602082500000|2020-10-07 14:55:00|3227.15|3225.65|3228.15|3226.65|3229.15|3227.65|3227.15|3225.65|3585
1602082800000|2020-10-07 15:00:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3227.15|3225.65|4576
1602083100000|2020-10-07 15:05:00|3231.15|3229.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|4232
1602083400000|2020-10-07 15:10:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|10790
1602083700000|2020-10-07 15:15:00|3230.15|3228.65|3228.15|3226.65|3231.15|3229.65|3228.15|3226.65|8521
1602084000000|2020-10-07 15:20:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3228.15|3226.65|5659
1602084300000|2020-10-07 15:25:00|3229.15|3227.65|3230.15|3228.65|3234.15|3232.65|3226.15|3224.65|26274
1602084600000|2020-10-07 15:30:00|3231.15|3229.65|3234.15|3232.65|3234.15|3232.65|3231.15|3229.65|31997
1602084900000|2020-10-07 15:35:00|3233.65|3232.15|3234.15|3232.65|3235.15|3233.65|3232.15|3230.65|24850
1602085200000|2020-10-07 15:40:00|3235.15|3233.65|3232.15|3230.65|3235.15|3233.65|3232.15|3230.65|8174
1602085500000|2020-10-07 15:45:00|3233.15|3231.65|3231.15|3229.65|3233.15|3231.65|3230.15|3228.65|8464
1602085800000|2020-10-07 15:50:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|9364
1602086100000|2020-10-07 15:55:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3231.15|3229.65|12999
1602086400000|2020-10-07 16:00:00|3232.15|3230.65|3232.15|3230.65|3232.15|3230.65|3231.15|3229.65|1090
1602086700000|2020-10-07 16:05:00|3233.15|3231.65|3233.15|3231.65|3234.15|3232.65|3233.15|3231.65|3719
1602087000000|2020-10-07 16:10:00|3232.15|3230.65|3233.15|3231.65|3233.15|3231.65|3232.15|3230.65|2113
1602087300000|2020-10-07 16:15:00|3232.15|3230.65|3232.15|3230.65|3233.15|3231.65|3231.15|3229.65|2684
1602087600000|2020-10-07 16:20:00|3233.15|3231.65|3232.15|3230.65|3233.15|3231.65|3231.15|3229.65|946
1602087900000|2020-10-07 16:25:00|3233.15|3231.65|3227.15|3225.65|3233.15|3231.65|3226.15|3224.65|6564
1602088200000|2020-10-07 16:30:00|3227.65|3226.15|3231.15|3229.65|3232.15|3230.65|3227.15|3225.65|2950
1602088500000|2020-10-07 16:35:00|3230.15|3228.65|3231.15|3229.65|3232.15|3230.65|3229.15|3227.65|1766
1602088800000|2020-10-07 16:40:00|3232.15|3230.65|3230.15|3228.65|3232.15|3230.65|3230.15|3228.65|1296
1602089100000|2020-10-07 16:45:00|3230.65|3229.15|3230.15|3228.65|3231.15|3229.65|3229.15|3227.65|577
1602089400000|2020-10-07 16:50:00|3229.65|3228.15|3229.15|3227.65|3230.15|3228.65|3228.15|3226.65|821
1602089700000|2020-10-07 16:55:00|3230.15|3228.65|3231.15|3229.65|3231.15|3229.65|3229.15|3227.65|542
1602090000000|2020-10-07 17:00:00|3230.65|3229.15|3232.15|3230.65|3232.15|3230.65|3230.15|3228.65|532
1602090300000|2020-10-07 17:05:00|3231.15|3229.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|315
1602090600000|2020-10-07 17:10:00|3230.15|3228.65|3230.15|3228.65|3231.15|3229.65|3230.15|3228.65|513
1602090900000|2020-10-07 17:15:00|3231.15|3229.65|3230.15|3228.65|3231.15|3229.65|3229.15|3227.65|922
1602091200000|2020-10-07 17:20:00|3229.15|3227.65|3231.15|3229.65|3231.15|3229.65|3229.15|3227.65|867
1602091500000|2020-10-07 17:25:00|3230.15|3228.65|3229.15|3227.65|3230.15|3228.65|3229.15|3227.65|519
1602091800000|2020-10-07 17:30:00|3230.15|3228.65|3230.15|3228.65|3230.15|3228.65|3229.15|3227.65|1194
1602092100000|2020-10-07 17:35:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3229.15|3227.65|402
1602092400000|2020-10-07 17:40:00|3231.15|3229.65|3233.15|3231.65|3233.15|3231.65|3231.15|3229.65|710
1602092700000|2020-10-07 17:45:00|3233.65|3232.15|3235.15|3233.65|3235.15|3233.65|3233.15|3231.65|1057
1602093000000|2020-10-07 17:50:00|3235.65|3234.15|3236.15|3234.65|3236.15|3234.65|3235.65|3234.15|1183
1602093300000|2020-10-07 17:55:00|3235.15|3233.65|3233.15|3231.65|3235.15|3233.65|3233.15|3231.65|1464
1602093600000|2020-10-07 18:00:00|3234.15|3232.65|3234.15|3232.65|3235.15|3233.65|3233.65|3232.15|1069
1602093900000|2020-10-07 18:05:00|3233.15|3231.65|3233.15|3231.65|3235.15|3233.65|3232.15|3230.65|501
1602094200000|2020-10-07 18:10:00|3234.15|3232.65|3234.15|3232.65|3234.15|3232.65|3233.15|3231.65|536
1602094500000|2020-10-07 18:15:00|3233.15|3231.65|3237.15|3235.65|3237.15|3235.65|3233.15|3231.65|385
1602094800000|2020-10-07 18:20:00|3236.15|3234.65|3238.15|3236.65|3239.15|3237.65|3236.15|3234.65|611
1602095100000|2020-10-07 18:25:00|3238.65|3237.15|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|896
1602095400000|2020-10-07 18:30:00|3238.15|3236.65|3239.15|3237.65|3240.15|3238.65|3238.15|3236.65|1382
1602095700000|2020-10-07 18:35:00|3238.15|3236.65|3238.15|3236.65|3239.15|3237.65|3238.15|3236.65|474
1602096000000|2020-10-07 18:40:00|3237.15|3235.65|3237.15|3235.65|3238.15|3236.65|3236.15|3234.65|621
1602096300000|2020-10-07 18:45:00|3236.15|3234.65|3237.15|3235.65|3238.15|3236.65|3236.15|3234.65|277
1602096600000|2020-10-07 18:50:00|3238.15|3236.65|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|557
1602096900000|2020-10-07 18:55:00|3240.15|3238.65|3240.15|3238.65|3240.15|3238.65|3239.15|3237.65|378
1602097200000|2020-10-07 19:00:00|3239.15|3237.65|3240.15|3238.65|3240.15|3238.65|3239.15|3237.65|540
1602097500000|2020-10-07 19:05:00|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|3240.15|3238.65|474
1602097800000|2020-10-07 19:10:00|3242.15|3240.65|3242.15|3240.65|3242.15|3240.65|3241.15|3239.65|1012
1602098100000|2020-10-07 19:15:00|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|567
1602098400000|2020-10-07 19:20:00|3241.65|3240.15|3241.15|3239.65|3242.15|3240.65|3241.15|3239.65|680
1602098700000|2020-10-07 19:25:00|3240.15|3238.65|3241.15|3239.65|3241.15|3239.65|3240.15|3238.65|619
1602099000000|2020-10-07 19:30:00|3240.65|3239.15|3239.15|3237.65|3241.15|3239.65|3239.15|3237.65|947
1602099300000|2020-10-07 19:35:00|3238.65|3237.15|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|1052
1602099600000|2020-10-07 19:40:00|3240.15|3238.65|3239.15|3237.65|3240.15|3238.65|3239.15|3237.65|1327
1602099900000|2020-10-07 19:45:00|3240.15|3238.65|3240.15|3238.65|3240.15|3238.65|3238.15|3236.65|1256
1602100200000|2020-10-07 19:50:00|3239.15|3237.65|3243.15|3241.65|3243.15|3241.65|3239.15|3237.65|2451
1602100500000|2020-10-07 19:55:00|3242.15|3240.65|3238.15|3236.65|3242.15|3240.65|3238.15|3236.65|4314
1602100800000|2020-10-07 20:00:00|3237.4|3234.4|3236.6|3233.6|3238|3235|3235.9|3232.9|82
1602101100000|2020-10-07 20:05:00|3236.8|3233.8|3234.9|3231.9|3236.8|3233.8|3234.6|3231.6|0
1602101400000|2020-10-07 20:10:00|3235.1|3232.1|3237.9|3234.9|3238.3|3235.3|3234.9|3231.9|0
1602101700000|2020-10-07 20:15:00|3238|3235|3238.2|3235.2|3238.2|3235.2|3237.7|3234.7|0
1602102000000|2020-10-07 20:20:00|3238.1|3235.1|3238.1|3235.1|3238.2|3235.2|3237.9|3234.9|0
1602102300000|2020-10-07 20:25:00|3238|3235|3238.3|3235.3|3238.3|3235.3|3238|3235|0
1602102600000|2020-10-07 20:30:00|3238.1|3235.1|3239.2|3236.2|3239.4|3236.4|3237.7|3234.7|0
1602102900000|2020-10-07 20:35:00|3239|3236|3238.4|3235.4|3239.2|3236.2|3237.9|3234.9|0
1602103200000|2020-10-07 20:40:00|3238.1|3235.1|3237.1|3234.1|3238.6|3235.6|3236.7|3233.7|0
1602103500000|2020-10-07 20:45:00|3237.3|3234.3|3238.8|3235.8|3239|3236|3236.9|3233.9|0
1602103800000|2020-10-07 20:50:00|3238.6|3235.6|3237.1|3234.1|3239|3236|3237.1|3234.1|0
1602104100000|2020-10-07 20:55:00|3237.3|3234.3|3238|3235|3238.4|3235.4|3237.1|3234.1|0
1602104400000|2020-10-07 21:00:00|3237.8|3234.8|3238.3|3235.3|3238.5|3235.5|3237.6|3234.6|0
1602104700000|2020-10-07 21:05:00|3238.5|3235.5|3237.8|3234.8|3238.5|3235.5|3237.8|3234.8|0
1602105000000|2020-10-07 21:10:00|3237.9|3234.9|3237.9|3234.9|3238.3|3235.3|3237.8|3234.8|0
1602105300000|2020-10-07 21:15:00|3238.3|3235.3|3238.4|3235.4|3238.4|3235.4|3238.1|3235.1|0
1602105600000|2020-10-07 21:20:00|3237.9|3234.9|3237.9|3234.9|3237.9|3234.9|3237.9|3234.9|0
1602105900000|2020-10-07 21:25:00|3238.2|3235.2|3238.5|3235.5|3238.5|3235.5|3238|3235|0
1602106200000|2020-10-07 21:30:00|3238.6|3235.6|3238.6|3235.6|3238.6|3235.6|3238.5|3235.5|0
1602106500000|2020-10-07 21:35:00|3238.8|3235.8|3238.6|3235.6|3238.8|3235.8|3238.5|3235.5|0
1602106800000|2020-10-07 21:40:00|3238.5|3235.5|3238|3235|3238.5|3235.5|3238|3235|0
1602107100000|2020-10-07 21:45:00|3237.9|3234.9|3238.4|3235.4|3238.4|3235.4|3237.9|3234.9|0
1602107400000|2020-10-07 21:50:00|3238.5|3235.5|3238.5|3235.5|3238.5|3235.5|3238.5|3235.5|0
1602107700000|2020-10-07 21:55:00|3238.3|3235.3|3238.3|3235.3|3238.4|3235.4|3238.3|3235.3|0
1602108000000|2020-10-07 22:00:00|3236.4|3233.4|3239.1|3236.1|3239.1|3236.1|3236.4|3233.4|0
1602108300000|2020-10-07 22:05:00|3239.3|3236.3|3238.9|3235.9|3239.3|3236.3|3238.5|3235.5|0
1602108600000|2020-10-07 22:10:00|3239|3236|3239.8|3236.8|3239.8|3236.8|3238.3|3235.3|0
1602108900000|2020-10-07 22:15:00|3240|3237|3239.4|3236.4|3240.3|3237.3|3238.9|3235.9|0
1602109200000|2020-10-07 22:20:00|3239.3|3236.3|3241.5|3238.5|3241.9|3238.9|3239.3|3236.3|0
1602109500000|2020-10-07 22:25:00|3241.2|3238.2|3240.5|3237.5|3241.2|3238.2|3240.4|3237.4|0
1602109800000|2020-10-07 22:30:00|3240.4|3237.4|3241.1|3238.1|3241.5|3238.5|3240.4|3237.4|0
1602110100000|2020-10-07 22:35:00|3241.2|3238.2|3241.5|3238.5|3241.6|3238.6|3240.6|3237.6|0
1602110400000|2020-10-07 22:40:00|3241.2|3238.2|3240.4|3237.4|3241.2|3238.2|3240.2|3237.2|0
1602110700000|2020-10-07 22:45:00|3240.6|3237.6|3241.2|3238.2|3242.3|3239.3|3240.6|3237.6|0
1602111000000|2020-10-07 22:50:00|3241|3238|3242|3239|3242.1|3239.1|3240.8|3237.8|0
1602111300000|2020-10-07 22:55:00|3241.9|3238.9|3241|3238|3241.9|3238.9|3240.9|3237.9|0
1602111600000|2020-10-07 23:00:00|3240.9|3237.9|3241|3238|3241.2|3238.2|3240.7|3237.7|0
1602111900000|2020-10-07 23:05:00|3241.1|3238.1|3241|3238|3241.5|3238.5|3240.8|3237.8|0
1602112200000|2020-10-07 23:10:00|3241.1|3238.1|3240.4|3237.4|3241.1|3238.1|3240.3|3237.3|0
1602112500000|2020-10-07 23:15:00|3240.2|3237.2|3240.4|3237.4|3240.6|3237.6|3240.2|3237.2|0
1602112800000|2020-10-07 23:20:00|3240.5|3237.5|3240.6|3237.6|3240.8|3237.8|3240.4|3237.4|0
1602113100000|2020-10-07 23:25:00|3240.5|3237.5|3242.2|3239.2|3242.6|3239.6|3240.2|3237.2|0
1602113400000|2020-10-07 23:30:00|3242|3239|3243|3240|3243.2|3240.2|3241.1|3238.1|0
1602113700000|2020-10-07 23:35:00|3243.1|3240.1|3245.6|3242.6|3245.9|3242.9|3243.1|3240.1|0
1602114000000|2020-10-07 23:40:00|3245.5|3242.5|3245.4|3242.4|3246|3243|3245.2|3242.2|0
1602114300000|2020-10-07 23:45:00|3245.3|3242.3|3246|3243|3246.2|3243.2|3245.2|3242.2|0
1602114600000|2020-10-07 23:50:00|3245.8|3242.8|3245.8|3242.8|3246.4|3243.4|3245.6|3242.6|0
1602114900000|2020-10-07 23:55:00|3245.6|3242.6|3245.4|3242.4|3246.2|3243.2|3245.4|3242.4|0
1602115200000|2020-10-08 00:00:00|3245.6|3242.6|3243.5|3240.5|3245.8|3242.8|3243.2|3240.2|0
1602115500000|2020-10-08 00:05:00|3243.2|3240.2|3241.5|3238.5|3243.5|3240.5|3241.3|3238.3|0
1602115800000|2020-10-08 00:10:00|3241.1|3238.1|3240|3237|3242.4|3239.4|3239|3236|0
1602116100000|2020-10-08 00:15:00|3240.1|3237.1|3241.4|3239.4|3241.4|3239.4|3236.4|3234.4|1376
1602116400000|2020-10-08 00:20:00|3242.4|3240.4|3244.4|3242.4|3245.4|3243.4|3242.4|3240.4|759
1602116700000|2020-10-08 00:25:00|3243.9|3241.9|3245.4|3243.4|3246.4|3244.4|3243.4|3241.4|897
1602117000000|2020-10-08 00:30:00|3244.9|3242.9|3246.4|3244.4|3246.4|3244.4|3244.4|3242.4|184
1602117300000|2020-10-08 00:35:00|3245.4|3243.4|3244.4|3242.4|3246.4|3244.4|3244.4|3242.4|153
1602117600000|2020-10-08 00:40:00|3243.9|3241.9|3244.4|3242.4|3244.4|3242.4|3243.4|3241.4|316
1602117900000|2020-10-08 00:45:00|3243.4|3241.4|3245.4|3243.4|3246.4|3244.4|3243.4|3241.4|405
1602118200000|2020-10-08 00:50:00|3246.4|3244.4|3246.4|3244.4|3246.4|3244.4|3245.4|3243.4|131
1602118500000|2020-10-08 00:55:00|3245.9|3243.9|3242.4|3240.4|3245.9|3243.9|3242.4|3240.4|173
1602118800000|2020-10-08 01:00:00|3243.4|3241.4|3242.4|3240.4|3244.4|3242.4|3241.4|3239.4|144
1602119100000|2020-10-08 01:05:00|3242.9|3240.9|3243.4|3241.4|3244.4|3242.4|3242.4|3240.4|83
1602119400000|2020-10-08 01:10:00|3244.4|3242.4|3244.4|3242.4|3245.4|3243.4|3243.4|3241.4|144
1602119700000|2020-10-08 01:15:00|3244.9|3242.9|3243.9|3241.9|3244.9|3242.9|3242.4|3240.4|110
1602120000000|2020-10-08 01:20:00|3243.4|3241.4|3241.9|3239.9|3245.4|3243.4|3241.9|3239.9|101
1602120300000|2020-10-08 01:25:00|3242.4|3240.4|3242.9|3240.9|3242.9|3240.9|3241.4|3239.4|105
1602120600000|2020-10-08 01:30:00|3243.4|3241.4|3242.4|3240.4|3243.4|3241.4|3239.4|3237.4|228
1602120900000|2020-10-08 01:35:00|3241.9|3239.9|3243.4|3241.4|3244.4|3242.4|3241.9|3239.9|67
1602121200000|2020-10-08 01:40:00|3242.9|3240.9|3242.4|3240.4|3243.4|3241.4|3241.4|3239.4|60
1602121500000|2020-10-08 01:45:00|3241.9|3239.9|3242.4|3240.4|3242.4|3240.4|3241.4|3239.4|73
1602121800000|2020-10-08 01:50:00|3241.9|3239.9|3244.4|3242.4|3245.4|3243.4|3241.4|3239.4|160
1602122100000|2020-10-08 01:55:00|3245.4|3243.4|3248.9|3246.9|3250.9|3248.9|3245.4|3243.4|1445
1602122400000|2020-10-08 02:00:00|3249.4|3247.4|3247.4|3245.4|3250.4|3248.4|3247.4|3245.4|382
1602122700000|2020-10-08 02:05:00|3247.9|3245.9|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|81
1602123000000|2020-10-08 02:10:00|3247.4|3245.4|3247.4|3245.4|3249.4|3247.4|3244.9|3242.9|552
1602123300000|2020-10-08 02:15:00|3247.9|3245.9|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|197
1602123600000|2020-10-08 02:20:00|3246.4|3244.4|3248.4|3246.4|3249.4|3247.4|3246.4|3244.4|65
1602123900000|2020-10-08 02:25:00|3247.9|3245.9|3245.9|3243.9|3248.4|3246.4|3244.4|3242.4|256
1602124200000|2020-10-08 02:30:00|3246.4|3244.4|3246.4|3244.4|3246.9|3244.9|3245.4|3243.4|52
1602124500000|2020-10-08 02:35:00|3245.9|3243.9|3247.4|3245.4|3247.4|3245.4|3245.4|3243.4|24
1602124800000|2020-10-08 02:40:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|226
1602125100000|2020-10-08 02:45:00|3247.9|3245.9|3248.4|3246.4|3249.4|3247.4|3247.4|3245.4|320
1602125400000|2020-10-08 02:50:00|3247.4|3245.4|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|160
1602125700000|2020-10-08 02:55:00|3249.4|3247.4|3248.9|3246.9|3249.4|3247.4|3248.4|3246.4|239
1602126000000|2020-10-08 03:00:00|3249.4|3247.4|3249.4|3247.4|3250.4|3248.4|3248.9|3246.9|116
1602126300000|2020-10-08 03:05:00|3248.9|3246.9|3249.4|3247.4|3250.4|3248.4|3248.4|3246.4|152
1602126600000|2020-10-08 03:10:00|3250.4|3248.4|3249.4|3247.4|3250.4|3248.4|3249.4|3247.4|74
1602126900000|2020-10-08 03:15:00|3248.4|3246.4|3249.4|3247.4|3249.4|3247.4|3248.4|3246.4|114
1602127200000|2020-10-08 03:20:00|3248.4|3246.4|3247.9|3245.9|3248.4|3246.4|3246.4|3244.4|202
1602127500000|2020-10-08 03:25:00|3247.4|3245.4|3246.4|3244.4|3247.4|3245.4|3246.4|3244.4|88
1602127800000|2020-10-08 03:30:00|3246.9|3244.9|3246.4|3244.4|3246.9|3244.9|3245.4|3243.4|124
1602128100000|2020-10-08 03:35:00|3246.9|3244.9|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|62
1602128400000|2020-10-08 03:40:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.9|3244.9|64
1602128700000|2020-10-08 03:45:00|3248.9|3246.9|3249.4|3247.4|3250.4|3248.4|3248.4|3246.4|97
1602129000000|2020-10-08 03:50:00|3248.4|3246.4|3248.4|3246.4|3249.4|3247.4|3248.4|3246.4|69
1602129300000|2020-10-08 03:55:00|3247.9|3245.9|3247.4|3245.4|3247.9|3245.9|3246.4|3244.4|48
1602129600000|2020-10-08 04:00:00|3248.4|3246.4|3248.4|3246.4|3248.4|3246.4|3247.4|3245.4|115
1602129900000|2020-10-08 04:05:00|3247.4|3245.4|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|118
1602130200000|2020-10-08 04:10:00|3247.4|3245.4|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|179
1602130500000|2020-10-08 04:15:00|3244.4|3242.4|3243.9|3241.9|3244.4|3242.4|3242.9|3240.9|183
1602130800000|2020-10-08 04:20:00|3244.4|3242.4|3243.4|3241.4|3245.4|3243.4|3243.4|3241.4|90
1602131100000|2020-10-08 04:25:00|3244.4|3242.4|3245.4|3243.4|3245.4|3243.4|3244.4|3242.4|36
1602131400000|2020-10-08 04:30:00|3244.4|3242.4|3245.9|3243.9|3246.4|3244.4|3244.4|3242.4|147
1602131700000|2020-10-08 04:35:00|3246.4|3244.4|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|184
1602132000000|2020-10-08 04:40:00|3246.9|3244.9|3247.4|3245.4|3247.4|3245.4|3246.9|3244.9|45
1602132300000|2020-10-08 04:45:00|3246.9|3244.9|3246.4|3244.4|3247.4|3245.4|3245.4|3243.4|158
1602132600000|2020-10-08 04:50:00|3246.9|3244.9|3247.4|3245.4|3247.4|3245.4|3246.9|3244.9|102
1602132900000|2020-10-08 04:55:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.9|3244.9|134
1602133200000|2020-10-08 05:00:00|||||||||35
1602133500000|2020-10-08 05:05:00|3247.9|3245.9|3248.4|3246.4|3248.4|3246.4|3247.4|3245.4|72
1602133800000|2020-10-08 05:10:00|3249.4|3247.4|3249.4|3247.4|3249.4|3247.4|3249.4|3247.4|215
1602134100000|2020-10-08 05:15:00|3248.4|3246.4|3249.4|3247.4|3249.4|3247.4|3247.4|3245.4|250
1602134400000|2020-10-08 05:20:00|3248.9|3246.9|3248.4|3246.4|3249.4|3247.4|3247.4|3245.4|383
1602134700000|2020-10-08 05:25:00|3247.4|3245.4|3246.9|3244.9|3248.4|3246.4|3246.4|3244.4|28
1602135000000|2020-10-08 05:30:00|3247.4|3245.4|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|48
1602135300000|2020-10-08 05:35:00|3246.4|3244.4|3246.9|3244.9|3247.4|3245.4|3246.4|3244.4|138
1602135600000|2020-10-08 05:40:00|3247.4|3245.4|3246.4|3244.4|3247.4|3245.4|3246.4|3244.4|106
1602135900000|2020-10-08 05:45:00|3246.9|3244.9|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|88
1602136200000|2020-10-08 05:50:00|3246.4|3244.4|3246.4|3244.4|3246.4|3244.4|3245.4|3243.4|247
1602136500000|2020-10-08 05:55:00|3246.9|3244.9|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|385
1602136800000|2020-10-08 06:00:00|3245.15|3243.65|3249.15|3247.65|3251.15|3249.65|3245.15|3243.65|2361
1602137100000|2020-10-08 06:05:00|3248.15|3246.65|3247.15|3245.65|3249.15|3247.65|3247.15|3245.65|848
1602137400000|2020-10-08 06:10:00|3248.15|3246.65|3248.15|3246.65|3251.15|3249.65|3248.15|3246.65|1044
1602137700000|2020-10-08 06:15:00|3249.15|3247.65|3249.15|3247.65|3250.15|3248.65|3248.15|3246.65|1258
1602138000000|2020-10-08 06:20:00|3250.15|3248.65|3249.15|3247.65|3252.15|3250.65|3249.15|3247.65|2119
1602138300000|2020-10-08 06:25:00|3250.15|3248.65|3251.15|3249.65|3251.15|3249.65|3250.15|3248.65|896
1602138600000|2020-10-08 06:30:00|3250.15|3248.65|3252.15|3250.65|3253.15|3251.65|3250.15|3248.65|1013
1602138900000|2020-10-08 06:35:00|3253.15|3251.65|3256.15|3254.65|3257.15|3255.65|3253.15|3251.65|4123
1602139200000|2020-10-08 06:40:00|3257.15|3255.65|3255.15|3253.65|3257.15|3255.65|3255.15|3253.65|936
1602139500000|2020-10-08 06:45:00|3256.15|3254.65|3255.15|3253.65|3256.15|3254.65|3255.15|3253.65|752
1602139800000|2020-10-08 06:50:00|3254.15|3252.65|3256.15|3254.65|3257.15|3255.65|3254.15|3252.65|2240
1602140100000|2020-10-08 06:55:00|3257.15|3255.65|3255.15|3253.65|3257.15|3255.65|3254.15|3252.65|1957
1602140400000|2020-10-08 07:00:00|3254.15|3252.65|3257.15|3255.65|3257.15|3255.65|3252.15|3250.65|11875
1602140700000|2020-10-08 07:05:00|3258.15|3256.65|3257.15|3255.65|3261.15|3259.65|3255.15|3253.65|11815
1602141000000|2020-10-08 07:10:00|3258.15|3256.65|3254.15|3252.65|3260.15|3258.65|3254.15|3252.65|8016
1602141300000|2020-10-08 07:15:00|3255.15|3253.65|3255.15|3253.65|3256.15|3254.65|3253.15|3251.65|4540
1602141600000|2020-10-08 07:20:00|3256.15|3254.65|3255.15|3253.65|3257.15|3255.65|3253.15|3251.65|5478
1602141900000|2020-10-08 07:25:00|3256.15|3254.65|3253.15|3251.65|3258.65|3257.15|3253.15|3251.65|3529
1602142200000|2020-10-08 07:30:00|3254.15|3252.65|3253.15|3251.65|3255.15|3253.65|3251.15|3249.65|3932
1602142500000|2020-10-08 07:35:00|3252.15|3250.65|3254.15|3252.65|3256.15|3254.65|3252.15|3250.65|3095
1602142800000|2020-10-08 07:40:00|3253.94|3252.44|3252.94|3251.44|3256.94|3255.44|3252.94|3251.44|2415
1602143100000|2020-10-08 07:45:00|3251.94|3250.44|3249.94|3248.44|3251.94|3250.44|3247.94|3246.44|10368
1602143400000|2020-10-08 07:50:00|3248.94|3247.44|3245.94|3244.44|3248.94|3247.44|3244.94|3243.44|4742
1602143700000|2020-10-08 07:55:00|3244.94|3243.44|3246.94|3245.44|3246.94|3245.44|3243.94|3242.44|5828
1602144000000|2020-10-08 08:00:00|3245.94|3244.44|3246.94|3245.44|3247.94|3246.44|3244.94|3243.44|4543
1602144300000|2020-10-08 08:05:00|3245.94|3244.44|3245.94|3244.44|3246.94|3245.44|3244.94|3243.44|4529
1602144600000|2020-10-08 08:10:00|3244.94|3243.44|3242.94|3241.44|3244.94|3243.44|3241.94|3240.44|6189
1602144900000|2020-10-08 08:15:00|3241.94|3240.44|3237.94|3236.44|3241.94|3240.44|3236.94|3235.44|4557
1602145200000|2020-10-08 08:20:00|3236.94|3235.44|3237.94|3236.44|3238.94|3237.44|3235.94|3234.44|5100
1602145500000|2020-10-08 08:25:00|3236.94|3235.44|3234.94|3233.44|3238.94|3237.44|3234.94|3233.44|5350
1602145800000|2020-10-08 08:30:00|3233.94|3232.44|3238.94|3237.44|3240.94|3239.44|3233.94|3232.44|5257
1602146100000|2020-10-08 08:35:00|3237.94|3236.44|3241.94|3240.44|3241.94|3240.44|3234.94|3233.44|4181
1602146400000|2020-10-08 08:40:00|3240.94|3239.44|3241.94|3240.44|3242.94|3241.44|3239.94|3238.44|2147
1602146700000|2020-10-08 08:45:00|3240.94|3239.44|3242.94|3241.44|3242.94|3241.44|3240.94|3239.44|1044
1602147000000|2020-10-08 08:50:00|3243.94|3242.44|3242.94|3241.44|3243.94|3242.44|3242.94|3241.44|976
1602147300000|2020-10-08 08:55:00|3243.94|3242.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1461
1602147600000|2020-10-08 09:00:00|3242.94|3241.44|3242.94|3241.44|3243.94|3242.44|3242.94|3241.44|1017
1602147900000|2020-10-08 09:05:00|3243.94|3242.44|3243.94|3242.44|3244.94|3243.44|3240.94|3239.44|5187
1602148200000|2020-10-08 09:10:00|3242.94|3241.44|3245.94|3244.44|3245.94|3244.44|3242.94|3241.44|2056
1602148500000|2020-10-08 09:15:00|3244.94|3243.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1397
1602148800000|2020-10-08 09:20:00|3242.94|3241.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1140
1602149100000|2020-10-08 09:25:00|3244.94|3243.44|3245.94|3244.44|3245.94|3244.44|3243.94|3242.44|6149
1602149400000|2020-10-08 09:30:00|3244.94|3243.44|3246.44|3244.94|3247.94|3246.44|3244.94|3243.44|35336
1602149700000|2020-10-08 09:35:00|3245.94|3244.44|3246.94|3245.44|3247.94|3246.44|3244.94|3243.44|2524
1602150000000|2020-10-08 09:40:00|3247.94|3246.44|3246.94|3245.44|3247.94|3246.44|3246.94|3245.44|2832
1602150300000|2020-10-08 09:45:00|3247.94|3246.44|3248.94|3247.44|3249.94|3248.44|3247.94|3246.44|3344
1602150600000|2020-10-08 09:50:00|3247.94|3246.44|3248.94|3247.44|3248.94|3247.44|3246.94|3245.44|2702
1602150900000|2020-10-08 09:55:00|3247.94|3246.44|3248.94|3247.44|3249.94|3248.44|3246.94|3245.44|3177
1602151200000|2020-10-08 10:00:00|3247.94|3246.44|3251.94|3250.44|3251.94|3250.44|3247.94|3246.44|2846
1602151500000|2020-10-08 10:05:00|3252.94|3251.44|3252.94|3251.44|3253.94|3252.44|3252.94|3251.44|2137
1602151800000|2020-10-08 10:10:00|3253.94|3252.44|3253.94|3252.44|3254.94|3253.44|3252.94|3251.44|3970
1602152100000|2020-10-08 10:15:00|3252.94|3251.44|3250.94|3249.44|3252.94|3251.44|3250.94|3249.44|1614
1602152400000|2020-10-08 10:20:00|3250.44|3248.94|3251.94|3250.44|3251.94|3250.44|3249.94|3248.44|5275
1602152700000|2020-10-08 10:25:00|3252.44|3250.94|3254.94|3253.44|3254.94|3253.44|3251.94|3250.44|5935
1602153000000|2020-10-08 10:30:00|3255.94|3254.44|3258.94|3257.44|3259.94|3258.44|3255.94|3254.44|5618
1602153300000|2020-10-08 10:35:00|3257.94|3256.44|3256.94|3255.44|3258.94|3257.44|3256.94|3255.44|4160
1602153600000|2020-10-08 10:40:00|3257.94|3256.44|3255.94|3254.44|3257.94|3256.44|3255.94|3254.44|2386
1602153900000|2020-10-08 10:45:00|3256.94|3255.44|3255.94|3254.44|3259.94|3258.44|3254.94|3253.44|10782
1602154200000|2020-10-08 10:50:00|3254.94|3253.44|3252.94|3251.44|3254.94|3253.44|3252.94|3251.44|4509
1602154500000|2020-10-08 10:55:00|3251.94|3250.44|3251.94|3250.44|3252.94|3251.44|3251.94|3250.44|2852
1602154800000|2020-10-08 11:00:00|3252.94|3251.44|3252.94|3251.44|3253.94|3252.44|3251.94|3250.44|2541
1602155100000|2020-10-08 11:05:00|3251.94|3250.44|3250.94|3249.44|3252.94|3251.44|3249.94|3248.44|1616
1602155400000|2020-10-08 11:10:00|3249.94|3248.44|3251.94|3250.44|3252.94|3251.44|3249.94|3248.44|1739
1602155700000|2020-10-08 11:15:00|3250.94|3249.44|3252.94|3251.44|3252.94|3251.44|3250.94|3249.44|2653
1602156000000|2020-10-08 11:20:00|3251.94|3250.44|3251.94|3250.44|3252.94|3251.44|3251.94|3250.44|2780
1602156300000|2020-10-08 11:25:00|3251.44|3249.94|3251.94|3250.44|3252.94|3251.44|3250.94|3249.44|3650
1602156600000|2020-10-08 11:30:00|3252.44|3250.94|3248.94|3247.44|3252.94|3251.44|3247.94|3246.44|4521
1602156900000|2020-10-08 11:35:00|3248.44|3246.94|3249.94|3248.44|3249.94|3248.44|3247.94|3246.44|3246
1602157200000|2020-10-08 11:40:00|3249.59|3248.09|3249.59|3248.09|3250.59|3249.09|3248.59|3247.09|1863
1602157500000|2020-10-08 11:45:00|3248.59|3247.09|3248.59|3247.09|3249.59|3248.09|3247.59|3246.09|6799
1602157800000|2020-10-08 11:50:00|3249.59|3248.09|3248.59|3247.09|3249.59|3248.09|3248.59|3247.09|3012
1602158100000|2020-10-08 11:55:00|3249.59|3248.09|3247.59|3246.09|3249.59|3248.09|3247.59|3246.09|1400
1602158400000|2020-10-08 12:00:00|3248.59|3247.09|3247.59|3246.09|3248.59|3247.09|3246.59|3245.09|2917
1602158700000|2020-10-08 12:05:00|3248.59|3247.09|3247.59|3246.09|3248.59|3247.09|3247.59|3246.09|2879
1602159000000|2020-10-08 12:10:00|3248.59|3247.09|3249.59|3248.09|3251.59|3250.09|3247.59|3246.09|7404
1602159300000|2020-10-08 12:15:00|3250.09|3248.59|3249.59|3248.09|3251.59|3250.09|3249.59|3248.09|5157
1602159600000|2020-10-08 12:20:00|3250.59|3249.09|3250.59|3249.09|3250.59|3249.09|3249.59|3248.09|2111
1602159900000|2020-10-08 12:25:00|3251.59|3250.09|3251.59|3250.09|3252.59|3251.09|3250.59|3249.09|8360
1602160200000|2020-10-08 12:30:00|3252.09|3250.59|3248.59|3247.09|3252.59|3251.09|3247.59|3246.09|7819
1602160500000|2020-10-08 12:35:00|3248.09|3246.59|3247.59|3246.09|3249.59|3248.09|3247.59|3246.09|1719
1602160800000|2020-10-08 12:40:00|3248.59|3247.09|3251.59|3250.09|3252.59|3251.09|3248.59|3247.09|2465
1602161100000|2020-10-08 12:45:00|3252.59|3251.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|2755
1602161400000|2020-10-08 12:50:00|3253.59|3252.09|3253.59|3252.09|3254.59|3253.09|3253.59|3252.09|2134
1602161700000|2020-10-08 12:55:00|3252.59|3251.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|2388
1602162000000|2020-10-08 13:00:00|3253.59|3252.09|3252.59|3251.09|3254.59|3253.09|3252.59|3251.09|3394
1602162300000|2020-10-08 13:05:00|3253.09|3251.59|3252.59|3251.09|3253.59|3252.09|3251.59|3250.09|1189
1602162600000|2020-10-08 13:10:00|3253.59|3252.09|3255.59|3254.09|3256.59|3255.09|3253.59|3252.09|6976
1602162900000|2020-10-08 13:15:00|3256.59|3255.09|3256.59|3255.09|3258.59|3257.09|3255.59|3254.09|5529
1602163200000|2020-10-08 13:20:00|3257.59|3256.09|3255.59|3254.09|3257.59|3256.09|3255.59|3254.09|1239
1602163500000|2020-10-08 13:25:00|3256.09|3254.59|3256.59|3255.09|3257.59|3256.09|3255.59|3254.09|3978
1602163800000|2020-10-08 13:30:00|3255.59|3254.09|3256.59|3255.09|3258.59|3257.09|3254.59|3253.09|10812
1602164100000|2020-10-08 13:35:00|3257.59|3256.09|3259.59|3258.09|3260.59|3259.09|3256.59|3255.09|7527
1602164400000|2020-10-08 13:40:00|3260.59|3259.09|3259.59|3258.09|3261.59|3260.09|3259.59|3258.09|7293
1602164700000|2020-10-08 13:45:00|3260.59|3259.09|3255.59|3254.09|3260.59|3259.09|3255.59|3254.09|7539
1602165000000|2020-10-08 13:50:00|3254.59|3253.09|3258.59|3257.09|3258.59|3257.09|3254.59|3253.09|4964
1602165300000|2020-10-08 13:55:00|3259.59|3258.09|3262.59|3261.09|3262.59|3261.09|3259.59|3258.09|5061
1602165600000|2020-10-08 14:00:00|3263.59|3262.09|3262.59|3261.09|3264.59|3263.09|3258.59|3257.09|11435
1602165900000|2020-10-08 14:05:00|3261.59|3260.09|3258.59|3257.09|3262.59|3261.09|3257.59|3256.09|11763
1602166200000|2020-10-08 14:10:00|3258.49|3256.99|3260.49|3258.99|3261.49|3259.99|3257.49|3255.99|15158
1602166500000|2020-10-08 14:15:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3260.49|3258.99|5750
1602166800000|2020-10-08 14:20:00|3262.99|3261.49|3265.49|3263.99|3265.49|3263.99|3261.49|3259.99|9487
1602167100000|2020-10-08 14:25:00|3264.49|3262.99|3263.49|3261.99|3265.49|3263.99|3262.49|3260.99|5570
1602167400000|2020-10-08 14:30:00|3264.49|3262.99|3270.49|3268.99|3270.49|3268.99|3263.49|3261.99|7864
1602167700000|2020-10-08 14:35:00|3271.49|3269.99|3267.49|3265.99|3271.49|3269.99|3267.49|3265.99|5836
1602168000000|2020-10-08 14:40:00|3268.49|3266.99|3264.49|3262.99|3268.49|3266.99|3264.49|3262.99|6336
1602168300000|2020-10-08 14:45:00|3265.49|3263.99|3264.49|3262.99|3266.49|3264.99|3264.49|3262.99|5415
1602168600000|2020-10-08 14:50:00|3265.49|3263.99|3262.49|3260.99|3266.49|3264.99|3262.49|3260.99|8374
1602168900000|2020-10-08 14:55:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|6710
1602169200000|2020-10-08 15:00:00|3263.49|3261.99|3262.49|3260.99|3264.49|3262.99|3261.49|3259.99|8400
1602169500000|2020-10-08 15:05:00|3263.49|3261.99|3264.49|3262.99|3265.49|3263.99|3262.49|3260.99|4403
1602169800000|2020-10-08 15:10:00|3263.49|3261.99|3264.49|3262.99|3265.49|3263.99|3263.49|3261.99|5850
1602170100000|2020-10-08 15:15:00|3265.49|3263.99|3261.49|3259.99|3266.49|3264.99|3261.49|3259.99|7403
1602170400000|2020-10-08 15:20:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3259.49|3257.99|11029
1602170700000|2020-10-08 15:25:00|3260.49|3258.99|3261.49|3259.99|3262.49|3260.99|3257.49|3255.99|27394
1602171000000|2020-10-08 15:30:00|3260.49|3258.99|3256.49|3254.99|3261.49|3259.99|3252.49|3250.99|40437
1602171300000|2020-10-08 15:35:00|3255.49|3253.99|3259.49|3257.99|3260.49|3258.99|3254.49|3252.99|27062
1602171600000|2020-10-08 15:40:00|3258.49|3256.99|3259.49|3257.99|3260.49|3258.99|3257.49|3255.99|8207
1602171900000|2020-10-08 15:45:00|3258.49|3256.99|3259.49|3257.99|3259.49|3257.99|3257.49|3255.99|5504
1602172200000|2020-10-08 15:50:00|3258.49|3256.99|3257.49|3255.99|3259.49|3257.99|3257.49|3255.99|2019
1602172500000|2020-10-08 15:55:00|3256.49|3254.99|3258.49|3256.99|3259.49|3257.99|3256.49|3254.99|10686
1602172800000|2020-10-08 16:00:00|3258.99|3257.49|3259.49|3257.99|3259.49|3257.99|3257.49|3255.99|2211
1602173100000|2020-10-08 16:05:00|3259.99|3258.49|3261.49|3259.99|3262.49|3260.99|3259.99|3258.49|1013
1602173400000|2020-10-08 16:10:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3260.49|3258.99|1256
1602173700000|2020-10-08 16:15:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|1463
1602174000000|2020-10-08 16:20:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|1018
1602174300000|2020-10-08 16:25:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|673
1602174600000|2020-10-08 16:30:00|||||||||167
1602174900000|2020-10-08 16:35:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|1281
1602175200000|2020-10-08 16:40:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|996
1602175500000|2020-10-08 16:45:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1291
1602175800000|2020-10-08 16:50:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1299
1602176100000|2020-10-08 16:55:00|3261.49|3259.99|3262.49|3260.99|3263.49|3261.99|3261.49|3259.99|1442
1602176400000|2020-10-08 17:00:00|3263.49|3261.99|3261.49|3259.99|3263.49|3261.99|3261.49|3259.99|1505
1602176700000|2020-10-08 17:05:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|787
1602177000000|2020-10-08 17:10:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|384
1602177300000|2020-10-08 17:15:00|3261.49|3259.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|554
1602177600000|2020-10-08 17:20:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3260.49|3258.99|1440
1602177900000|2020-10-08 17:25:00|||||||||154
1602178200000|2020-10-08 17:30:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|507
1602178500000|2020-10-08 17:35:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|446
1602178800000|2020-10-08 17:40:00|3261.99|3260.49|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|863
1602179100000|2020-10-08 17:45:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|658
1602179400000|2020-10-08 17:50:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|545
1602179700000|2020-10-08 17:55:00|3262.49|3260.99|3261.49|3259.99|3263.49|3261.99|3261.49|3259.99|1112
1602180000000|2020-10-08 18:00:00|3260.49|3258.99|3260.49|3258.99|3260.49|3258.99|3260.49|3258.99|185
1602180300000|2020-10-08 18:05:00|3261.49|3259.99|3263.49|3261.99|3263.49|3261.99|3261.49|3259.99|414
1602180600000|2020-10-08 18:10:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|330
1602180900000|2020-10-08 18:15:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|418
1602181200000|2020-10-08 18:20:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|391
1602181500000|2020-10-08 18:25:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|504
1602181800000|2020-10-08 18:30:00|3264.49|3262.99|3264.49|3262.99|3264.49|3262.99|3263.49|3261.99|306
1602182100000|2020-10-08 18:35:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|542
1602182400000|2020-10-08 18:40:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|319
1602182700000|2020-10-08 18:45:00|3264.49|3262.99|3264.49|3262.99|3264.49|3262.99|3262.49|3260.99|782
1602183000000|2020-10-08 18:50:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|349
1602183300000|2020-10-08 18:55:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|620
1602183600000|2020-10-08 19:00:00|3263.99|3262.49|3262.49|3260.99|3263.99|3262.49|3260.49|3258.99|1113
1602183900000|2020-10-08 19:05:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|320
1602184200000|2020-10-08 19:10:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|568
1602184500000|2020-10-08 19:15:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3261.49|3259.99|471
1602184800000|2020-10-08 19:20:00|3261.99|3260.49|3262.49|3260.99|3263.49|3261.99|3261.99|3260.49|699
1602185100000|2020-10-08 19:25:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|246
1602185400000|2020-10-08 19:30:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|447
1602185700000|2020-10-08 19:35:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1443
1602186000000|2020-10-08 19:40:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|1168
1602186300000|2020-10-08 19:45:00|3261.49|3259.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|936
1602186600000|2020-10-08 19:50:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|2026
1602186900000|2020-10-08 19:55:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|3807
1602187200000|2020-10-08 20:00:00|3263.64|3260.64|3262.74|3259.74|3264.24|3261.24|3262.14|3259.14|63
1602187500000|2020-10-08 20:05:00|3262.84|3259.84|3262.74|3259.74|3262.94|3259.94|3262.34|3259.34|0
1602187800000|2020-10-08 20:10:00|3262.54|3259.54|3263.54|3260.54|3264.14|3261.14|3261.44|3258.44|0
1602188100000|2020-10-08 20:15:00|3263.44|3260.44|3263.44|3260.44|3263.84|3260.84|3263.34|3260.34|0
1602188400000|2020-10-08 20:20:00|3263.54|3260.54|3263.94|3260.94|3263.94|3260.94|3263.54|3260.54|0
1602188700000|2020-10-08 20:25:00|3263.74|3260.74|3262.84|3259.84|3264.04|3261.04|3262.54|3259.54|0
1602189000000|2020-10-08 20:30:00|3262.74|3259.74|3264.34|3261.34|3264.54|3261.54|3262.04|3259.04|0
1602189300000|2020-10-08 20:35:00|3264.14|3261.14|3264.74|3261.74|3264.94|3261.94|3263.94|3260.94|0
1602189600000|2020-10-08 20:40:00|3264.54|3261.54|3267.74|3264.74|3269.24|3266.24|3264.34|3261.34|0
1602189900000|2020-10-08 20:45:00|3267.94|3264.94|3271.34|3268.34|3271.34|3268.34|3267.74|3264.74|0
1602190200000|2020-10-08 20:50:00|3271.14|3268.14|3270.74|3267.74|3271.34|3268.34|3270.34|3267.34|0
1602190500000|2020-10-08 20:55:00|3270.54|3267.54|3270.94|3267.94|3271.34|3268.34|3269.84|3266.84|0
1602190800000|2020-10-08 21:00:00|3270.84|3267.84|3270.64|3267.64|3270.84|3267.84|3270.24|3267.24|0
1602191100000|2020-10-08 21:05:00|3270.74|3267.74|3270.44|3267.44|3270.74|3267.74|3270.34|3267.34|0
1602191400000|2020-10-08 21:10:00|3270.14|3267.14|3270.14|3267.14|3270.14|3267.14|3270.14|3267.14|0
1602191700000|2020-10-08 21:15:00|3270.04|3267.04|3269.84|3266.84|3270.34|3267.34|3269.84|3266.84|0
1602192000000|2020-10-08 21:20:00|3269.44|3266.44|3270.04|3267.04|3270.34|3267.34|3269.44|3266.44|0
1602192300000|2020-10-08 21:25:00|3269.94|3266.94|3270.04|3267.04|3270.14|3267.14|3269.84|3266.84|0
1602192600000|2020-10-08 21:30:00|3270.14|3267.14|3270.54|3267.54|3270.54|3267.54|3269.84|3266.84|0
1602192900000|2020-10-08 21:35:00|3270.64|3267.64|3270.84|3267.84|3270.94|3267.94|3270.24|3267.24|0
1602193200000|2020-10-08 21:40:00|3270.94|3267.94|3270.44|3267.44|3270.94|3267.94|3270.44|3267.44|0
1602193500000|2020-10-08 21:45:00|3270.54|3267.54|3270.84|3267.84|3270.84|3267.84|3270.54|3267.54|0
1602193800000|2020-10-08 21:50:00|3270.74|3267.74|3270.74|3267.74|3270.84|3267.84|3270.34|3267.34|0
1602194100000|2020-10-08 21:55:00|3270.84|3267.84|3270.84|3267.84|3270.84|3267.84|3270.44|3267.44|0
1602194400000|2020-10-08 22:00:00|3271.84|3268.84|3273.14|3270.14|3274.34|3271.34|3270.14|3267.14|0
1602194700000|2020-10-08 22:05:00|3272.84|3269.84|3271.84|3268.84|3272.84|3269.84|3271.64|3268.64|0
1602195000000|2020-10-08 22:10:00|3271.64|3268.64|3273.14|3270.14|3273.74|3270.74|3271.64|3268.64|0
1602195300000|2020-10-08 22:15:00|3272.84|3269.84|3274.14|3271.14|3275.44|3272.44|3272.24|3269.24|0
1602195600000|2020-10-08 22:20:00|3274.34|3271.34|3274.14|3271.14|3274.64|3271.64|3273.74|3270.74|0
1602195900000|2020-10-08 22:25:00|3273.94|3270.94|3275.24|3272.24|3275.24|3272.24|3273.94|3270.94|0
1602196200000|2020-10-08 22:30:00|3275.34|3272.34|3275.24|3272.24|3275.64|3272.64|3274.64|3271.64|0
1602196500000|2020-10-08 22:35:00|3275.04|3272.04|3274.34|3271.34|3275.04|3272.04|3273.94|3270.94|0
1602196800000|2020-10-08 22:40:00|3274.14|3271.14|3273.94|3270.94|3274.14|3271.14|3273.74|3270.74|0
1602197100000|2020-10-08 22:45:00|3274.34|3271.34|3273.94|3270.94|3274.34|3271.34|3273.14|3270.14|0
1602197400000|2020-10-08 22:50:00|3274.34|3271.34|3276.34|3273.34|3277.14|3274.14|3274.34|3271.34|0
1602197700000|2020-10-08 22:55:00|3276.04|3273.04|3274.34|3271.34|3276.04|3273.04|3273.94|3270.94|0
1602198000000|2020-10-08 23:00:00|3274.44|3271.44|3275.64|3272.64|3275.84|3272.84|3273.94|3270.94|0
1602198300000|2020-10-08 23:05:00|3275.54|3272.54|3274.84|3271.84|3275.64|3272.64|3274.44|3271.44|0
1602198600000|2020-10-08 23:10:00|3274.64|3271.64|3274.84|3271.84|3275.04|3272.04|3273.94|3270.94|0
1602198900000|2020-10-08 23:15:00|3275.04|3272.04|3273.94|3270.94|3275.44|3272.44|3273.74|3270.74|0
1602199200000|2020-10-08 23:20:00|3273.74|3270.74|3274.04|3271.04|3274.74|3271.74|3272.84|3269.84|0
1602199500000|2020-10-08 23:25:00|3273.94|3270.94|3273.94|3270.94|3274.34|3271.34|3273.14|3270.14|0
1602199800000|2020-10-08 23:30:00|3273.54|3270.54|3273.24|3270.24|3273.74|3270.74|3272.84|3269.84|0
1602200100000|2020-10-08 23:35:00|3272.84|3269.84|3273.14|3270.14|3273.34|3270.34|3272.84|3269.84|0
1602200400000|2020-10-08 23:40:00|3272.94|3269.94|3272.64|3269.64|3273.24|3270.24|3272.64|3269.64|0
1602200700000|2020-10-08 23:45:00|3272.74|3269.74|3273.84|3270.84|3273.94|3270.94|3272.64|3269.64|0
1602201000000|2020-10-08 23:50:00|3273.74|3270.74|3274.64|3271.64|3274.84|3271.84|3273.74|3270.74|0
1602201300000|2020-10-08 23:55:00|3274.74|3271.74|3275.44|3272.44|3275.74|3272.74|3274.64|3271.64|0
1602201600000|2020-10-09 00:00:00|3275.24|3272.24|3276.54|3273.54|3276.74|3273.74|3274.14|3271.14|0
1602201900000|2020-10-09 00:05:00|3276.34|3273.34|3275.84|3272.84|3276.94|3273.94|3275.84|3272.84|0
1602202200000|2020-10-09 00:10:00|3276.04|3273.04|3275.34|3272.34|3276.04|3273.04|3274.44|3271.44|0
1602202500000|2020-10-09 00:15:00|3275.04|3272.04|3269.74|3267.74|3275.34|3272.34|3268.74|3266.74|776
1602202800000|2020-10-09 00:20:00|3269.24|3267.24|3268.74|3266.74|3269.74|3267.74|3268.74|3266.74|51
1602203100000|2020-10-09 00:25:00|3267.74|3265.74|3266.74|3264.74|3267.74|3265.74|3265.74|3263.74|152
1602203400000|2020-10-09 00:30:00|3267.24|3265.24|3269.74|3267.74|3269.74|3267.74|3267.24|3265.24|102
1602203700000|2020-10-09 00:35:00|3268.74|3266.74|3268.74|3266.74|3269.74|3267.74|3267.74|3265.74|98
1602204000000|2020-10-09 00:40:00|3267.74|3265.74|3266.74|3264.74|3268.74|3266.74|3266.74|3264.74|318
1602204300000|2020-10-09 00:45:00|3265.74|3263.74|3267.74|3265.74|3267.74|3265.74|3265.74|3263.74|150
1602204600000|2020-10-09 00:50:00|3268.74|3266.74|3266.24|3264.24|3268.74|3266.74|3265.74|3263.74|536
1602204900000|2020-10-09 00:55:00|3265.74|3263.74|3267.24|3265.24|3267.24|3265.24|3264.74|3262.74|257
1602205200000|2020-10-09 01:00:00|3266.74|3264.74|3264.74|3262.74|3267.74|3265.74|3264.74|3262.74|199
1602205500000|2020-10-09 01:05:00|3265.74|3263.74|3265.74|3263.74|3267.74|3265.74|3265.74|3263.74|101
1602205800000|2020-10-09 01:10:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3265.74|3263.74|154
1602206100000|2020-10-09 01:15:00|3267.24|3265.24|3269.74|3267.74|3269.74|3267.74|3266.74|3264.74|610
1602206400000|2020-10-09 01:20:00|3270.74|3268.74|3267.74|3265.74|3270.74|3268.74|3267.74|3265.74|292
1602206700000|2020-10-09 01:25:00|3268.74|3266.74|3266.74|3264.74|3268.74|3266.74|3265.74|3263.74|249
1602207000000|2020-10-09 01:30:00|3266.24|3264.24|3263.74|3261.74|3266.74|3264.74|3262.74|3260.74|778
1602207300000|2020-10-09 01:35:00|3262.74|3260.74|3264.74|3262.74|3264.74|3262.74|3262.74|3260.74|363
1602207600000|2020-10-09 01:40:00|3264.24|3262.24|3263.74|3261.74|3264.74|3262.74|3263.74|3261.74|285
1602207900000|2020-10-09 01:45:00|3263.24|3261.24|3264.74|3262.74|3264.74|3262.74|3262.74|3260.74|293
1602208200000|2020-10-09 01:50:00|3263.74|3261.74|3264.74|3262.74|3264.74|3262.74|3263.74|3261.74|189
1602208500000|2020-10-09 01:55:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3264.74|3262.74|193
1602208800000|2020-10-09 02:00:00|3265.24|3263.24|3265.24|3263.24|3266.74|3264.74|3264.74|3262.74|141
1602209100000|2020-10-09 02:05:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|28
1602209400000|2020-10-09 02:10:00|3265.24|3263.24|3266.74|3264.74|3266.74|3264.74|3264.74|3262.74|48
1602209700000|2020-10-09 02:15:00|3265.74|3263.74|3267.74|3265.74|3267.74|3265.74|3265.74|3263.74|250
1602210000000|2020-10-09 02:20:00|3268.74|3266.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|63
1602210300000|2020-10-09 02:25:00|3266.74|3264.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|78
1602210600000|2020-10-09 02:30:00|3266.74|3264.74|3266.74|3264.74|3266.74|3264.74|3265.74|3263.74|89
1602210900000|2020-10-09 02:35:00|3267.24|3265.24|3267.74|3265.74|3268.74|3266.74|3266.74|3264.74|85
1602211200000|2020-10-09 02:40:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3266.74|3264.74|78
1602211500000|2020-10-09 02:45:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|104
1602211800000|2020-10-09 02:50:00|3265.24|3263.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|259
1602212100000|2020-10-09 02:55:00|3266.74|3264.74|3267.74|3265.74|3268.74|3266.74|3266.74|3264.74|112
1602212400000|2020-10-09 03:00:00|3268.74|3266.74|3268.74|3266.74|3269.74|3267.74|3268.74|3266.74|131
1602212700000|2020-10-09 03:05:00|3269.24|3267.24|3267.74|3265.74|3269.24|3267.24|3267.74|3265.74|52
1602213000000|2020-10-09 03:10:00|3268.74|3266.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|133
1602213300000|2020-10-09 03:15:00|3268.24|3266.24|3268.74|3266.74|3269.24|3267.24|3268.24|3266.24|58
1602213600000|2020-10-09 03:20:00|3269.74|3267.74|3269.74|3267.74|3270.74|3268.74|3268.74|3266.74|63
1602213900000|2020-10-09 03:25:00|3268.74|3266.74|3268.74|3266.74|3268.74|3266.74|3267.74|3265.74|140
1602214200000|2020-10-09 03:30:00|3267.74|3265.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|79
1602214500000|2020-10-09 03:35:00|3267.24|3265.24|3266.74|3264.74|3267.24|3265.24|3266.74|3264.74|85
1602214800000|2020-10-09 03:40:00|3265.74|3263.74|3266.24|3264.24|3266.74|3264.74|3265.74|3263.74|166
1602215100000|2020-10-09 03:45:00|3266.74|3264.74|3266.74|3264.74|3266.74|3264.74|3265.74|3263.74|79
1602215400000|2020-10-09 03:50:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|85
1602215700000|2020-10-09 03:55:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|60
1602216000000|2020-10-09 04:00:00|3264.74|3262.74|3263.74|3261.74|3265.74|3263.74|3263.74|3261.74|366
1602216300000|2020-10-09 04:05:00|3264.24|3262.24|3263.74|3261.74|3264.74|3262.74|3263.74|3261.74|178
1602216600000|2020-10-09 04:10:00|3263.24|3261.24|3263.74|3261.74|3263.74|3261.74|3262.74|3260.74|56
1602216900000|2020-10-09 04:15:00|3264.24|3262.24|3264.74|3262.74|3264.74|3262.74|3264.24|3262.24|51
1602217200000|2020-10-09 04:20:00|||||||||52
1602217500000|2020-10-09 04:25:00|3265.74|3263.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|110
1602217800000|2020-10-09 04:30:00|3265.74|3263.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|73
1602218100000|2020-10-09 04:35:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|55
1602218400000|2020-10-09 04:40:00|||||||||47
1602218700000|2020-10-09 04:45:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3266.74|3264.74|240
1602219000000|2020-10-09 04:50:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3264.74|3262.74|165
1602219300000|2020-10-09 04:55:00|3264.74|3262.74|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|174
1602219600000|2020-10-09 05:00:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|109
1602219900000|2020-10-09 05:05:00|3263.74|3261.74|3262.74|3260.74|3263.74|3261.74|3262.74|3260.74|250
1602220200000|2020-10-09 05:10:00|3262.24|3260.24|3262.74|3260.74|3262.74|3260.74|3261.74|3259.74|116
1602220500000|2020-10-09 05:15:00|3261.74|3259.74|3263.74|3261.74|3263.74|3261.74|3261.74|3259.74|212
1602220800000|2020-10-09 05:20:00|3262.74|3260.74|3263.74|3261.74|3263.74|3261.74|3262.74|3260.74|101
1602221100000|2020-10-09 05:25:00|||||||||63
1602221400000|2020-10-09 05:30:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|458
1602221700000|2020-10-09 05:35:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3264.24|3262.24|72
1602222000000|2020-10-09 05:40:00|3264.24|3262.24|3264.74|3262.74|3264.74|3262.74|3264.24|3262.24|147
1602222300000|2020-10-09 05:45:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3264.74|3262.74|443
1602222600000|2020-10-09 05:50:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|264
1602222900000|2020-10-09 05:55:00|3264.74|3262.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|528
1602223200000|2020-10-09 06:00:00|3264.49|3262.99|3264.49|3262.99|3265.49|3263.99|3262.49|3260.99|1030
1602223500000|2020-10-09 06:05:00|3265.49|3263.99|3261.49|3259.99|3265.49|3263.99|3260.49|3258.99|1434
1602223800000|2020-10-09 06:10:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3259.49|3257.99|1244
1602224100000|2020-10-09 06:15:00|3260.49|3258.99|3263.49|3261.99|3263.49|3261.99|3260.49|3258.99|807
1602224400000|2020-10-09 06:20:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|612
1602224700000|2020-10-09 06:25:00|3262.49|3260.99|3261.49|3259.99|3263.49|3261.99|3260.49|3258.99|1590
1602225000000|2020-10-09 06:30:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|154
1602225300000|2020-10-09 06:35:00|3261.49|3259.99|3260.49|3258.99|3261.49|3259.99|3259.49|3257.99|1250
1602225600000|2020-10-09 06:40:00|3261.49|3259.99|3259.49|3257.99|3261.49|3259.99|3258.49|3256.99|1480
1602225900000|2020-10-09 06:45:00|3260.49|3258.99|3259.49|3257.99|3260.49|3258.99|3259.49|3257.99|1689
1602226200000|2020-10-09 06:50:00|3258.49|3256.99|3258.49|3256.99|3258.49|3256.99|3258.49|3256.99|2339
1602226500000|2020-10-09 06:55:00|3257.49|3255.99|3260.49|3258.99|3260.49|3258.99|3257.49|3255.99|3051
1602226800000|2020-10-09 07:00:00|3259.49|3257.99|3267.49|3265.99|3268.49|3266.99|3259.49|3257.99|13149
1602227100000|2020-10-09 07:05:00|3266.49|3264.99|3269.49|3267.99|3273.49|3271.99|3264.49|3262.99|13976
1602227400000|2020-10-09 07:10:00|3270.49|3268.99|3266.49|3264.99|3271.49|3269.99|3265.49|3263.99|8925
1602227700000|2020-10-09 07:15:00|3265.49|3263.99|3262.49|3260.99|3265.49|3263.99|3261.49|3259.99|5767
1602228000000|2020-10-09 07:20:00|3261.99|3260.49|3263.49|3261.99|3263.49|3261.99|3260.49|3258.99|3054
1602228300000|2020-10-09 07:25:00|3262.49|3260.99|3265.49|3263.99|3266.49|3264.99|3262.49|3260.99|6388
1602228600000|2020-10-09 07:30:00|3266.49|3264.99|3263.49|3261.99|3267.49|3265.99|3263.49|3261.99|2890
1602228900000|2020-10-09 07:35:00|3264.49|3262.99|3264.49|3262.99|3265.49|3263.99|3263.49|3261.99|4299
1602229200000|2020-10-09 07:40:00|3264.83|3263.33|3264.83|3263.33|3266.83|3265.33|3263.83|3262.33|4359
1602229500000|2020-10-09 07:45:00|3263.83|3262.33|3263.83|3262.33|3264.83|3263.33|3261.83|3260.33|3270
1602229800000|2020-10-09 07:50:00|3262.83|3261.33|3263.83|3262.33|3263.83|3262.33|3260.83|3259.33|3323
1602230100000|2020-10-09 07:55:00|3262.83|3261.33|3261.83|3260.33|3263.83|3262.33|3260.83|3259.33|2477
1602230400000|2020-10-09 08:00:00|3260.83|3259.33|3262.83|3261.33|3263.83|3262.33|3260.83|3259.33|4335
1602230700000|2020-10-09 08:05:00|3263.83|3262.33|3259.83|3258.33|3264.83|3263.33|3259.83|3258.33|3011
1602231000000|2020-10-09 08:10:00|3258.83|3257.33|3260.83|3259.33|3262.83|3261.33|3258.83|3257.33|2209
1602231300000|2020-10-09 08:15:00|3259.83|3258.33|3258.83|3257.33|3260.83|3259.33|3257.83|3256.33|3362
1602231600000|2020-10-09 08:20:00|3259.83|3258.33|3258.83|3257.33|3259.83|3258.33|3258.83|3257.33|2608
1602231900000|2020-10-09 08:25:00|3259.83|3258.33|3258.83|3257.33|3260.83|3259.33|3257.83|3256.33|2817
1602232200000|2020-10-09 08:30:00|3257.83|3256.33|3257.83|3256.33|3259.83|3258.33|3257.83|3256.33|1344
1602232500000|2020-10-09 08:35:00|3256.83|3255.33|3256.83|3255.33|3257.83|3256.33|3256.83|3255.33|1719
1602232800000|2020-10-09 08:40:00|3255.83|3254.33|3257.83|3256.33|3257.83|3256.33|3255.83|3254.33|5017
1602233100000|2020-10-09 08:45:00|3258.83|3257.33|3258.83|3257.33|3258.83|3257.33|3257.83|3256.33|6301
1602233400000|2020-10-09 08:50:00|3257.83|3256.33|3259.83|3258.33|3260.83|3259.33|3257.83|3256.33|1983
1602233700000|2020-10-09 08:55:00|3260.83|3259.33|3255.83|3254.33|3261.83|3260.33|3255.83|3254.33|6023
1602234000000|2020-10-09 09:00:00|3254.83|3253.33|3255.83|3254.33|3256.83|3255.33|3254.83|3253.33|2229
1602234300000|2020-10-09 09:05:00|3254.83|3253.33|3256.83|3255.33|3256.83|3255.33|3254.83|3253.33|899
1602234600000|2020-10-09 09:10:00|3255.83|3254.33|3255.83|3254.33|3255.83|3254.33|3254.83|3253.33|1470
1602234900000|2020-10-09 09:15:00|3254.83|3253.33|3257.83|3256.33|3257.83|3256.33|3254.83|3253.33|2021
1602235200000|2020-10-09 09:20:00|3257.33|3255.83|3256.83|3255.33|3258.83|3257.33|3255.83|3254.33|7602
1602235500000|2020-10-09 09:25:00|3255.83|3254.33|3256.83|3255.33|3258.83|3257.33|3255.83|3254.33|3140
1602235800000|2020-10-09 09:30:00|3256.33|3254.83|3256.83|3255.33|3257.83|3256.33|3255.83|3254.33|3497
1602236100000|2020-10-09 09:35:00|3257.83|3256.33|3257.83|3256.33|3258.83|3257.33|3256.83|3255.33|2186
1602236400000|2020-10-09 09:40:00|3258.83|3257.33|3259.83|3258.33|3260.83|3259.33|3258.83|3257.33|4140
1602236700000|2020-10-09 09:45:00|3260.83|3259.33|3259.83|3258.33|3260.83|3259.33|3259.83|3258.33|1959
1602237000000|2020-10-09 09:50:00|3260.83|3259.33|3261.83|3260.33|3261.83|3260.33|3259.83|3258.33|4486
1602237300000|2020-10-09 09:55:00|3260.83|3259.33|3261.83|3260.33|3261.83|3260.33|3260.83|3259.33|5391
1602237600000|2020-10-09 10:00:00|3262.83|3261.33|3262.83|3261.33|3262.83|3261.33|3261.83|3260.33|4174
1602237900000|2020-10-09 10:05:00|3263.83|3262.33|3264.83|3263.33|3264.83|3263.33|3263.83|3262.33|6975
1602238200000|2020-10-09 10:10:00|3263.83|3262.33|3266.83|3265.33|3266.83|3265.33|3263.83|3262.33|5016
1602238500000|2020-10-09 10:15:00|3265.83|3264.33|3264.83|3263.33|3266.83|3265.33|3264.83|3263.33|2235
1602238800000|2020-10-09 10:20:00|3263.83|3262.33|3261.83|3260.33|3264.83|3263.33|3261.83|3260.33|1394
1602239100000|2020-10-09 10:25:00|3262.83|3261.33|3261.83|3260.33|3262.83|3261.33|3261.83|3260.33|1537
1602239400000|2020-10-09 10:30:00|3260.83|3259.33|3261.83|3260.33|3262.83|3261.33|3260.83|3259.33|3558
1602239700000|2020-10-09 10:35:00|3262.83|3261.33|3261.83|3260.33|3262.83|3261.33|3261.83|3260.33|2260
1602240000000|2020-10-09 10:40:00|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|1687
1602240300000|2020-10-09 10:45:00|3259.83|3258.33|3259.83|3258.33|3260.83|3259.33|3259.83|3258.33|2629
1602240600000|2020-10-09 10:50:00|3258.83|3257.33|3257.83|3256.33|3259.83|3258.33|3256.83|3255.33|5078
1602240900000|2020-10-09 10:55:00|3256.83|3255.33|3255.83|3254.33|3257.83|3256.33|3254.83|3253.33|5055
1602241200000|2020-10-09 11:00:00|3254.83|3253.33|3255.83|3254.33|3256.83|3255.33|3254.83|3253.33|6618
1602241500000|2020-10-09 11:05:00|3256.83|3255.33|3259.83|3258.33|3259.83|3258.33|3256.83|3255.33|7150
1602241800000|2020-10-09 11:10:00|3259.33|3257.83|3258.83|3257.33|3259.83|3258.33|3258.83|3257.33|2291
1602242100000|2020-10-09 11:15:00|3257.83|3256.33|3258.83|3257.33|3259.83|3258.33|3257.83|3256.33|2560
1602242400000|2020-10-09 11:20:00|3259.83|3258.33|3261.83|3260.33|3261.83|3260.33|3259.83|3258.33|1323
1602242700000|2020-10-09 11:25:00|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3115
1602243000000|2020-10-09 11:30:00|3261.83|3260.33|3261.83|3260.33|3261.83|3260.33|3261.83|3260.33|1059
1602243300000|2020-10-09 11:35:00|3262.83|3261.33|3263.83|3262.33|3263.83|3262.33|3262.83|3261.33|2309
1602243600000|2020-10-09 11:40:00|3263.88|3262.38|3264.88|3263.38|3264.88|3263.38|3262.88|3261.38|2286
1602243900000|2020-10-09 11:45:00|3263.88|3262.38|3263.88|3262.38|3263.88|3262.38|3263.88|3262.38|1447
1602244200000|2020-10-09 11:50:00|3264.88|3263.38|3265.88|3264.38|3265.88|3264.38|3264.88|3263.38|2051
1602244500000|2020-10-09 11:55:00|3269.88|3268.38|3268.88|3267.38|3269.88|3268.38|3267.88|3266.38|8186
1602244800000|2020-10-09 12:00:00|3269.88|3268.38|3269.88|3268.38|3270.88|3269.38|3268.88|3267.38|4292
1602245100000|2020-10-09 12:05:00|3268.88|3267.38|3267.88|3266.38|3269.88|3268.38|3267.88|3266.38|11878
1602245400000|2020-10-09 12:10:00|3268.88|3267.38|3267.88|3266.38|3268.88|3267.38|3266.88|3265.38|1700
1602245700000|2020-10-09 12:15:00|3268.88|3267.38|3268.88|3267.38|3269.88|3268.38|3267.88|3266.38|1877
1602246000000|2020-10-09 12:20:00|3267.88|3266.38|3268.88|3267.38|3268.88|3267.38|3266.88|3265.38|4578
1602246300000|2020-10-09 12:25:00|3269.88|3268.38|3269.88|3268.38|3271.88|3270.38|3268.88|3267.38|4371
1602246600000|2020-10-09 12:30:00|3270.88|3269.38|3268.88|3267.38|3270.88|3269.38|3268.88|3267.38|1445
1602246900000|2020-10-09 12:35:00|3269.88|3268.38|3270.88|3269.38|3270.88|3269.38|3268.88|3267.38|2173
1602247200000|2020-10-09 12:40:00|3269.88|3268.38|3269.88|3268.38|3269.88|3268.38|3268.88|3267.38|2014
1602247500000|2020-10-09 12:45:00|3270.88|3269.38|3273.88|3272.38|3273.88|3272.38|3270.88|3269.38|6077
1602247800000|2020-10-09 12:50:00|3272.88|3271.38|3275.38|3273.88|3276.88|3275.38|3272.88|3271.38|6132
1602248100000|2020-10-09 12:55:00|3274.88|3273.38|3277.88|3276.38|3277.88|3276.38|3274.88|3273.38|5574
1602248400000|2020-10-09 13:00:00|3276.88|3275.38|3274.88|3273.38|3276.88|3275.38|3274.88|3273.38|3544
1602248700000|2020-10-09 13:05:00|3275.88|3274.38|3276.88|3275.38|3276.88|3275.38|3274.88|3273.38|3023
1602249000000|2020-10-09 13:10:00|3276.38|3274.88|3276.88|3275.38|3276.88|3275.38|3276.38|3274.88|2094
1602249300000|2020-10-09 13:15:00|3275.88|3274.38|3273.88|3272.38|3275.88|3274.38|3273.88|3272.38|3634
1602249600000|2020-10-09 13:20:00|3272.88|3271.38|3272.88|3271.38|3273.88|3272.38|3272.88|3271.38|4369
1602249900000|2020-10-09 13:25:00|3271.88|3270.38|3272.88|3271.38|3272.88|3271.38|3271.88|3270.38|6824
1602250200000|2020-10-09 13:30:00|3271.88|3270.38|3272.88|3271.38|3273.88|3272.38|3271.88|3270.38|7661
1602250500000|2020-10-09 13:35:00|3271.88|3270.38|3269.88|3268.38|3271.88|3270.38|3268.88|3267.38|7334
1602250800000|2020-10-09 13:40:00|3270.88|3269.38|3270.88|3269.38|3271.88|3270.38|3269.88|3268.38|5116
1602251100000|2020-10-09 13:45:00|3269.88|3268.38|3269.88|3268.38|3270.88|3269.38|3266.88|3265.38|12418
1602251400000|2020-10-09 13:50:00|3268.88|3267.38|3269.88|3268.38|3271.38|3269.88|3267.88|3266.38|8331
1602251700000|2020-10-09 13:55:00|3270.88|3269.38|3270.88|3269.38|3272.88|3271.38|3269.88|3268.38|9953
1602252000000|2020-10-09 14:00:00|3271.88|3270.38|3272.88|3271.38|3273.88|3272.38|3270.88|3269.38|7462
1602252300000|2020-10-09 14:05:00|3271.88|3270.38|3268.88|3267.38|3271.88|3270.38|3268.88|3267.38|6237
1602252600000|2020-10-09 14:10:00|3268.9|3267.4|3267.9|3266.4|3268.9|3267.4|3264.9|3263.4|10433
1602252900000|2020-10-09 14:15:00|3266.9|3265.4|3268.9|3267.4|3269.9|3268.4|3266.9|3265.4|3067
1602253200000|2020-10-09 14:20:00|3267.9|3266.4|3267.9|3266.4|3267.9|3266.4|3265.9|3264.4|7620
1602253500000|2020-10-09 14:25:00|3266.9|3265.4|3264.9|3263.4|3267.4|3265.9|3264.9|3263.4|5943
1602253800000|2020-10-09 14:30:00|3265.9|3264.4|3266.9|3265.4|3267.9|3266.4|3265.9|3264.4|8966
1602254100000|2020-10-09 14:35:00|3267.4|3265.9|3268.9|3267.4|3268.9|3267.4|3266.9|3265.4|6192
1602254400000|2020-10-09 14:40:00|3267.9|3266.4|3268.9|3267.4|3268.9|3267.4|3267.9|3266.4|3383
1602254700000|2020-10-09 14:45:00|3269.9|3268.4|3269.9|3268.4|3270.9|3269.4|3269.9|3268.4|5691
1602255000000|2020-10-09 14:50:00|3268.9|3267.4|3266.9|3265.4|3269.9|3268.4|3265.9|3264.4|7284
1602255300000|2020-10-09 14:55:00|3267.9|3266.4|3267.9|3266.4|3268.9|3267.4|3266.9|3265.4|2654
1602255600000|2020-10-09 15:00:00|3268.9|3267.4|3270.9|3269.4|3270.9|3269.4|3266.9|3265.4|6921
1602255900000|2020-10-09 15:05:00|3271.9|3270.4|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|6882
1602256200000|2020-10-09 15:10:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|5327
1602256500000|2020-10-09 15:15:00|3273.9|3272.4|3272.9|3271.4|3273.9|3272.4|3272.4|3270.9|7808
1602256800000|2020-10-09 15:20:00|3273.9|3272.4|3271.9|3270.4|3273.9|3272.4|3271.9|3270.4|9228
1602257100000|2020-10-09 15:25:00|3270.9|3269.4|3271.9|3270.4|3272.9|3271.4|3270.9|3269.4|15642
1602257400000|2020-10-09 15:30:00|3272.9|3271.4|3272.9|3271.4|3273.9|3272.4|3270.9|3269.4|26151
1602257700000|2020-10-09 15:35:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|9453
1602258000000|2020-10-09 15:40:00|3273.9|3272.4|3273.9|3272.4|3277.9|3276.4|3271.9|3270.4|13260
1602258300000|2020-10-09 15:45:00|3274.9|3273.4|3280.9|3279.4|3280.9|3279.4|3273.9|3272.4|11518
1602258600000|2020-10-09 15:50:00|3279.9|3278.4|3282.9|3281.4|3282.9|3281.4|3276.9|3275.4|10881
1602258900000|2020-10-09 15:55:00|3282.4|3280.9|3280.9|3279.4|3283.9|3282.4|3280.9|3279.4|7041
1602259200000|2020-10-09 16:00:00|3281.9|3280.4|3280.9|3279.4|3281.9|3280.4|3279.9|3278.4|4034
1602259500000|2020-10-09 16:05:00|3281.9|3280.4|3281.9|3280.4|3281.9|3280.4|3280.9|3279.4|3594
1602259800000|2020-10-09 16:10:00|3280.9|3279.4|3280.9|3279.4|3281.9|3280.4|3279.9|3278.4|2888
1602260100000|2020-10-09 16:15:00|3279.9|3278.4|3278.9|3277.4|3279.9|3278.4|3277.9|3276.4|1915
1602260400000|2020-10-09 16:20:00|3277.9|3276.4|3279.9|3278.4|3279.9|3278.4|3277.9|3276.4|2040
1602260700000|2020-10-09 16:25:00|3278.9|3277.4|3276.9|3275.4|3279.9|3278.4|3273.9|3272.4|9149
1602261000000|2020-10-09 16:30:00|3277.9|3276.4|3277.9|3276.4|3277.9|3276.4|3276.9|3275.4|2123
1602261300000|2020-10-09 16:35:00|3276.9|3275.4|3277.9|3276.4|3277.9|3276.4|3276.9|3275.4|1590
1602261600000|2020-10-09 16:40:00|3276.9|3275.4|3276.9|3275.4|3277.9|3276.4|3275.9|3274.4|1579
1602261900000|2020-10-09 16:45:00|3275.9|3274.4|3275.9|3274.4|3276.9|3275.4|3274.9|3273.4|2052
1602262200000|2020-10-09 16:50:00|3274.9|3273.4|3275.9|3274.4|3275.9|3274.4|3274.4|3272.9|1604
1602262500000|2020-10-09 16:55:00|3274.9|3273.4|3275.9|3274.4|3275.9|3274.4|3274.9|3273.4|864
1602262800000|2020-10-09 17:00:00|3276.9|3275.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|821
1602263100000|2020-10-09 17:05:00|3275.9|3274.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|1280
1602263400000|2020-10-09 17:10:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|1765
1602263700000|2020-10-09 17:15:00|3275.4|3273.9|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|457
1602264000000|2020-10-09 17:20:00|3273.9|3272.4|3272.9|3271.4|3274.9|3273.4|3272.9|3271.4|619
1602264300000|2020-10-09 17:25:00|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|851
1602264600000|2020-10-09 17:30:00|||||||||140
1602264900000|2020-10-09 17:35:00|3272.9|3271.4|3273.9|3272.4|3273.9|3272.4|3272.9|3271.4|1492
1602265200000|2020-10-09 17:40:00|3274.9|3273.4|3273.9|3272.4|3274.9|3273.4|3273.9|3272.4|478
1602265500000|2020-10-09 17:45:00|3274.9|3273.4|3274.9|3273.4|3274.9|3273.4|3274.9|3273.4|717
1602265800000|2020-10-09 17:50:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3273.9|3272.4|549
1602266100000|2020-10-09 17:55:00|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|421
1602266400000|2020-10-09 18:00:00|3276.9|3275.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|1281
1602266700000|2020-10-09 18:05:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|920
1602267000000|2020-10-09 18:10:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3273.9|3272.4|922
1602267300000|2020-10-09 18:15:00|3273.9|3272.4|3272.9|3271.4|3274.9|3273.4|3272.9|3271.4|455
1602267600000|2020-10-09 18:20:00|||||||||392
1602267900000|2020-10-09 18:25:00|3271.9|3270.4|3271.9|3270.4|3272.9|3271.4|3271.9|3270.4|747
1602268200000|2020-10-09 18:30:00|3272.9|3271.4|3272.9|3271.4|3272.9|3271.4|3271.9|3270.4|441
1602268500000|2020-10-09 18:35:00|3271.9|3270.4|3270.9|3269.4|3271.9|3270.4|3268.9|3267.4|4037
1602268800000|2020-10-09 18:40:00|3269.9|3268.4|3273.9|3272.4|3273.9|3272.4|3268.9|3267.4|2080
1602269100000|2020-10-09 18:45:00|3273.4|3271.9|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|644
1602269400000|2020-10-09 18:50:00|3272.4|3270.9|3270.9|3269.4|3272.4|3270.9|3270.9|3269.4|498
1602269700000|2020-10-09 18:55:00|3271.4|3269.9|3271.9|3270.4|3271.9|3270.4|3270.9|3269.4|561
1602270000000|2020-10-09 19:00:00|3272.4|3270.9|3271.9|3270.4|3272.9|3271.4|3270.9|3269.4|638
1602270300000|2020-10-09 19:05:00|||||||||93
1602270600000|2020-10-09 19:10:00|3272.9|3271.4|3272.9|3271.4|3272.9|3271.4|3271.9|3270.4|525
1602270900000|2020-10-09 19:15:00|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|3272.9|3271.4|562
1602271200000|2020-10-09 19:20:00|3274.9|3273.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|941
1602271500000|2020-10-09 19:25:00|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|521
1602271800000|2020-10-09 19:30:00|3274.9|3273.4|3273.9|3272.4|3274.9|3273.4|3272.9|3271.4|1425
1602272100000|2020-10-09 19:35:00|3272.9|3271.4|3272.9|3271.4|3273.9|3272.4|3272.9|3271.4|870
1602272400000|2020-10-09 19:40:00|3273.4|3271.9|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|1021
1602272700000|2020-10-09 19:45:00|3271.9|3270.4|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|1206
1602273000000|2020-10-09 19:50:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|2142
1602273300000|2020-10-09 19:55:00|3273.9|3272.4|3272.9|3271.4|3273.9|3272.4|3272.9|3271.4|4840
1602273600000|2020-10-09 20:00:00|3274.25|3271.25|3275.15|3272.15|3276.15|3273.15|3273.25|3270.25|79
1602273900000|2020-10-09 20:05:00|3275.35|3272.35|3276.15|3273.15|3276.15|3273.15|3274.45|3271.45|0
1602274200000|2020-10-09 20:10:00|3276.45|3273.45|3278.15|3275.15|3278.65|3275.65|3275.55|3272.55|0
1602274500000|2020-10-09 20:15:00|3278.25|3275.25|3277.75|3274.75|3278.35|3275.35|3277.75|3274.75|0
1602274800000|2020-10-09 20:20:00|3277.65|3274.65|3277.85|3274.85|3277.85|3274.85|3277.65|3274.65|0
1602275100000|2020-10-09 20:25:00|3277.75|3274.75|3278.05|3275.05|3278.35|3275.35|3277.65|3274.65|0
1602275400000|2020-10-09 20:30:00|3278.85|3275.85|3279.85|3276.85|3281.55|3278.55|3278.15|3275.15|0
1602275700000|2020-10-09 20:35:00|3279.65|3276.65|3279.85|3276.85|3280.75|3277.75|3279.65|3276.65|0
1602276000000|2020-10-09 20:40:00|3279.65|3276.65|3280.35|3277.35|3280.55|3277.55|3279.45|3276.45|0
1602276300000|2020-10-09 20:45:00|3280.15|3277.15|3279.25|3276.25|3280.15|3277.15|3279.05|3276.05|0
1602276600000|2020-10-09 20:50:00|3279.05|3276.05|3279.65|3276.65|3279.65|3276.65|3278.85|3275.85|0
1602276900000|2020-10-09 20:55:00|3279.45|3276.45|3280.95|3277.95|3283.75|3280.75|3279.45|3276.45|0
1602453600000|2020-10-11 22:00:00|3262.75|3259.75|3265.55|3262.55|3265.75|3262.75|3262.05|3259.05|0
1602453900000|2020-10-11 22:05:00|3265.65|3262.65|3268.95|3265.95|3271.25|3268.25|3265.65|3262.65|0
1602454200000|2020-10-11 22:10:00|3269.05|3266.05|3269.75|3266.75|3270.45|3267.45|3268.85|3265.85|0
1602454500000|2020-10-11 22:15:00|3269.85|3266.85|3270.35|3267.35|3271.25|3268.25|3269.55|3266.55|0
1602454800000|2020-10-11 22:20:00|3270.55|3267.55|3270.75|3267.75|3271.05|3268.05|3269.95|3266.95|0
1602455100000|2020-10-11 22:25:00|3271.05|3268.05|3272.25|3269.25|3272.45|3269.45|3270.55|3267.55|0
1602455400000|2020-10-11 22:30:00|3272.45|3269.45|3271.05|3268.05|3272.45|3269.45|3270.55|3267.55|0
1602455700000|2020-10-11 22:35:00|3271.15|3268.15|3271.15|3268.15|3271.45|3268.45|3270.55|3267.55|0
1602456000000|2020-10-11 22:40:00|3270.95|3267.95|3271.75|3268.75|3272.05|3269.05|3270.95|3267.95|0
1602456300000|2020-10-11 22:45:00|3271.55|3268.55|3271.35|3268.35|3271.75|3268.75|3270.75|3267.75|0
1602456600000|2020-10-11 22:50:00|3271.25|3268.25|3270.25|3267.25|3271.35|3268.35|3270.05|3267.05|0
1602456900000|2020-10-11 22:55:00|3270.35|3267.35|3270.55|3267.55|3270.75|3267.75|3270.05|3267.05|0
1602457200000|2020-10-11 23:00:00|3270.65|3267.65|3270.65|3267.65|3271.55|3268.55|3270.45|3267.45|0
1602457500000|2020-10-11 23:05:00|3270.55|3267.55|3270.05|3267.05|3270.95|3267.95|3270.05|3267.05|0
1602457800000|2020-10-11 23:10:00|3270.25|3267.25|3269.25|3266.25|3270.35|3267.35|3268.45|3265.45|0
1602458100000|2020-10-11 23:15:00|3269.15|3266.15|3268.05|3265.05|3269.65|3266.65|3267.95|3264.95|0
1602458400000|2020-10-11 23:20:00|3267.95|3264.95|3268.85|3265.85|3269.25|3266.25|3266.95|3263.95|0
1602458700000|2020-10-11 23:25:00|3269.05|3266.05|3268.15|3265.15|3269.05|3266.05|3267.95|3264.95|0
1602459000000|2020-10-11 23:30:00|3268.45|3265.45|3267.75|3264.75|3269.05|3266.05|3267.35|3264.35|0
1602459300000|2020-10-11 23:35:00|3267.55|3264.55|3270.05|3267.05|3270.05|3267.05|3267.55|3264.55|0
1602459600000|2020-10-11 23:40:00|3270.15|3267.15|3270.05|3267.05|3270.45|3267.45|3270.05|3267.05|0
1602459900000|2020-10-11 23:45:00|3270.25|3267.25|3272.35|3269.35|3274.25|3271.25|3270.05|3267.05|0
1602460200000|2020-10-11 23:50:00|3272.55|3269.55|3271.45|3268.45|3272.55|3269.55|3271.05|3268.05|0
1602460500000|2020-10-11 23:55:00|3271.35|3268.35|3271.35|3268.35|3271.75|3268.75|3271.05|3268.05|0
1602460800000|2020-10-12 00:00:00|3271.55|3268.55|3270.45|3267.45|3271.55|3268.55|3268.95|3265.95|0
1602461100000|2020-10-12 00:05:00|3270.25|3267.25|3268.35|3265.35|3270.25|3267.25|3266.25|3263.25|0
1602461400000|2020-10-12 00:10:00|3268.25|3265.25|3268.75|3265.75|3268.95|3265.95|3268.15|3265.15|0
1602461700000|2020-10-12 00:15:00|3268.65|3265.65|3270.65|3268.65|3272.15|3270.15|3267.15|3265.15|1293
1602462000000|2020-10-12 00:20:00|3271.15|3269.15|3272.15|3270.15|3273.15|3271.15|3270.65|3268.65|113
1602462300000|2020-10-12 00:25:00|3273.15|3271.15|3272.15|3270.15|3273.15|3271.15|3272.15|3270.15|208
1602462600000|2020-10-12 00:30:00|3271.15|3269.15|3274.15|3272.15|3274.15|3272.15|3271.15|3269.15|329
1602462900000|2020-10-12 00:35:00|3273.65|3271.65|3273.15|3271.15|3274.15|3272.15|3272.15|3270.15|180
1602463200000|2020-10-12 00:40:00|3272.15|3270.15|3272.15|3270.15|3274.15|3272.15|3272.15|3270.15|140
1602463500000|2020-10-12 00:45:00|3272.65|3270.65|3272.15|3270.15|3273.15|3271.15|3271.15|3269.15|157
1602463800000|2020-10-12 00:50:00|3271.65|3269.65|3271.15|3269.15|3272.15|3270.15|3271.15|3269.15|6
1602464100000|2020-10-12 00:55:00|3270.65|3268.65|3272.15|3270.15|3272.65|3270.65|3270.65|3268.65|15
1602464400000|2020-10-12 01:00:00|3271.15|3269.15|3270.15|3268.15|3272.65|3270.65|3269.15|3267.15|370
1602464700000|2020-10-12 01:05:00|3269.65|3267.65|3269.15|3267.15|3270.15|3268.15|3269.15|3267.15|38
1602465000000|2020-10-12 01:10:00|3269.65|3267.65|3270.15|3268.15|3272.15|3270.15|3269.65|3267.65|251
1602465300000|2020-10-12 01:15:00|3270.65|3268.65|3271.15|3269.15|3271.15|3269.15|3269.15|3267.15|113
1602465600000|2020-10-12 01:20:00|3270.65|3268.65|3275.15|3273.15|3275.15|3273.15|3270.15|3268.15|383
1602465900000|2020-10-12 01:25:00|3274.15|3272.15|3274.15|3272.15|3276.15|3274.15|3273.15|3271.15|246
1602466200000|2020-10-12 01:30:00|3273.65|3271.65|3277.65|3275.65|3279.15|3277.15|3273.15|3271.15|408
1602466500000|2020-10-12 01:35:00|3278.15|3276.15|3281.65|3279.65|3281.65|3279.65|3277.15|3275.15|305
1602466800000|2020-10-12 01:40:00|3282.15|3280.15|3282.15|3280.15|3283.15|3281.15|3281.15|3279.15|302
1602467100000|2020-10-12 01:45:00|3282.65|3280.65|3282.65|3280.65|3283.15|3281.15|3281.65|3279.65|243
1602467400000|2020-10-12 01:50:00|3283.15|3281.15|3283.15|3281.15|3284.15|3282.15|3282.15|3280.15|72
1602467700000|2020-10-12 01:55:00|3283.65|3281.65|3285.15|3283.15|3285.15|3283.15|3283.65|3281.65|216
1602468000000|2020-10-12 02:00:00|3284.65|3282.65|3283.65|3281.65|3285.65|3283.65|3283.15|3281.15|189
1602468300000|2020-10-12 02:05:00|3284.15|3282.15|3282.15|3280.15|3284.15|3282.15|3282.15|3280.15|181
1602468600000|2020-10-12 02:10:00|3282.65|3280.65|3283.15|3281.15|3283.15|3281.15|3282.65|3280.65|85
1602468900000|2020-10-12 02:15:00|3282.15|3280.15|3282.15|3280.15|3283.15|3281.15|3282.15|3280.15|426
1602469200000|2020-10-12 02:20:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|226
1602469500000|2020-10-12 02:25:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|33
1602469800000|2020-10-12 02:30:00|3281.15|3279.15|3282.15|3280.15|3282.15|3280.15|3281.15|3279.15|109
1602470100000|2020-10-12 02:35:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3280.15|3278.15|313
1602470400000|2020-10-12 02:40:00|3282.15|3280.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|142
1602470700000|2020-10-12 02:45:00|3280.15|3278.15|3281.15|3279.15|3282.15|3280.15|3280.15|3278.15|268
1602471000000|2020-10-12 02:50:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|149
1602471300000|2020-10-12 02:55:00|3281.15|3279.15|3282.15|3280.15|3283.15|3281.15|3281.15|3279.15|221
1602471600000|2020-10-12 03:00:00|3282.65|3280.65|3281.15|3279.15|3282.65|3280.65|3281.15|3279.15|139
1602471900000|2020-10-12 03:05:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3281.15|3279.15|176
1602472200000|2020-10-12 03:10:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|50
1602472500000|2020-10-12 03:15:00|3280.15|3278.15|3281.15|3279.15|3281.15|3279.15|3280.15|3278.15|191
1602472800000|2020-10-12 03:20:00|3282.15|3280.15|3283.15|3281.15|3283.15|3281.15|3282.15|3280.15|108
1602473100000|2020-10-12 03:25:00|||||||||11
1602473400000|2020-10-12 03:30:00|3283.65|3281.65|3285.65|3283.65|3286.15|3284.15|3283.65|3281.65|376
1602473700000|2020-10-12 03:35:00|3286.15|3284.15|3285.15|3283.15|3286.15|3284.15|3285.15|3283.15|316
1602474000000|2020-10-12 03:40:00|3286.15|3284.15|3287.15|3285.15|3287.15|3285.15|3286.15|3284.15|397
1602474300000|2020-10-12 03:45:00|3288.15|3286.15|3290.15|3288.15|3290.15|3288.15|3288.15|3286.15|418
1602474600000|2020-10-12 03:50:00|3289.15|3287.15|3289.15|3287.15|3289.15|3287.15|3288.15|3286.15|246
1602474900000|2020-10-12 03:55:00|3288.15|3286.15|3288.15|3286.15|3288.65|3286.65|3288.15|3286.15|108
1602475200000|2020-10-12 04:00:00|||||||||31
1602475500000|2020-10-12 04:05:00|3288.65|3286.65|3289.15|3287.15|3289.15|3287.15|3288.65|3286.65|115
1602475800000|2020-10-12 04:10:00|3289.65|3287.65|3289.15|3287.15|3290.15|3288.15|3289.15|3287.15|184
1602476100000|2020-10-12 04:15:00|3290.15|3288.15|3290.15|3288.15|3290.15|3288.15|3289.15|3287.15|94
1602476400000|2020-10-12 04:20:00|3289.15|3287.15|3289.15|3287.15|3289.65|3287.65|3289.15|3287.15|76
1602476700000|2020-10-12 04:25:00|3289.65|3287.65|3289.15|3287.15|3289.65|3287.65|3289.15|3287.15|116
1602477000000|2020-10-12 04:30:00|3288.65|3286.65|3289.15|3287.15|3289.15|3287.15|3288.15|3286.15|98
1602477300000|2020-10-12 04:35:00|3289.65|3287.65|3289.65|3287.65|3290.15|3288.15|3289.15|3287.15|117
1602477600000|2020-10-12 04:40:00|3290.15|3288.15|3290.15|3288.15|3290.15|3288.15|3289.65|3287.65|35
1602477900000|2020-10-12 04:45:00|||||||||451
1602478200000|2020-10-12 04:50:00|3291.15|3289.15|3290.15|3288.15|3291.15|3289.15|3290.15|3288.15|100
1602478500000|2020-10-12 04:55:00|3291.15|3289.15|3291.15|3289.15|3291.15|3289.15|3291.15|3289.15|169
1602478800000|2020-10-12 05:00:00|3290.15|3288.15|3293.15|3291.15|3294.15|3292.15|3289.15|3287.15|1016
1602479100000|2020-10-12 05:05:00|3293.65|3291.65|3294.15|3292.15|3294.15|3292.15|3293.15|3291.15|192
1602479400000|2020-10-12 05:10:00|3295.15|3293.15|3293.15|3291.15|3295.15|3293.15|3293.15|3291.15|182
1602479700000|2020-10-12 05:15:00|3293.65|3291.65|3295.15|3293.15|3295.15|3293.15|3293.15|3291.15|83
1602480000000|2020-10-12 05:20:00|3294.65|3292.65|3293.15|3291.15|3295.15|3293.15|3293.15|3291.15|397
1602480300000|2020-10-12 05:25:00|3294.15|3292.15|3292.65|3290.65|3294.15|3292.15|3292.15|3290.15|146
1602480600000|2020-10-12 05:30:00|3293.15|3291.15|3293.15|3291.15|3293.15|3291.15|3292.15|3290.15|156
1602480900000|2020-10-12 05:35:00|3293.65|3291.65|3293.15|3291.15|3293.65|3291.65|3292.15|3290.15|195
1602481200000|2020-10-12 05:40:00|3292.65|3290.65|3292.15|3290.15|3294.15|3292.15|3291.15|3289.15|401
1602481500000|2020-10-12 05:45:00|3291.65|3289.65|3290.15|3288.15|3292.15|3290.15|3290.15|3288.15|267
1602481800000|2020-10-12 05:50:00|3291.15|3289.15|3290.15|3288.15|3291.15|3289.15|3290.15|3288.15|664
1602482100000|2020-10-12 05:55:00|3289.15|3287.15|3291.15|3289.15|3291.15|3289.15|3289.15|3287.15|1031
1602482400000|2020-10-12 06:00:00|3290.9|3289.4|3290.9|3289.4|3293.9|3292.4|3290.9|3289.4|1821
1602482700000|2020-10-12 06:05:00|3290.4|3288.9|3287.9|3286.4|3290.9|3289.4|3287.9|3286.4|1277
1602483000000|2020-10-12 06:10:00|3288.9|3287.4|3285.9|3284.4|3288.9|3287.4|3285.9|3284.4|1205
1602483300000|2020-10-12 06:15:00|3284.9|3283.4|3284.9|3283.4|3285.9|3284.4|3284.9|3283.4|943
1602483600000|2020-10-12 06:20:00|3285.4|3283.9|3284.9|3283.4|3285.9|3284.4|3283.9|3282.4|1016
1602483900000|2020-10-12 06:25:00|3283.9|3282.4|3284.9|3283.4|3284.9|3283.4|3283.9|3282.4|818
1602484200000|2020-10-12 06:30:00|3283.9|3282.4|3285.9|3284.4|3285.9|3284.4|3283.9|3282.4|1053
1602484500000|2020-10-12 06:35:00|3284.9|3283.4|3285.9|3284.4|3286.9|3285.4|3284.9|3283.4|911
1602484800000|2020-10-12 06:40:00|3284.9|3283.4|3285.9|3284.4|3286.4|3284.9|3284.9|3283.4|759
1602485100000|2020-10-12 06:45:00|3284.9|3283.4|3283.9|3282.4|3284.9|3283.4|3283.9|3282.4|389
1602485400000|2020-10-12 06:50:00|3284.9|3283.4|3283.9|3282.4|3284.9|3283.4|3282.9|3281.4|1144
1602485700000|2020-10-12 06:55:00|3283.4|3281.9|3281.9|3280.4|3283.9|3282.4|3281.9|3280.4|2375
1602486000000|2020-10-12 07:00:00|3280.9|3279.4|3277.9|3276.4|3281.9|3280.4|3276.9|3275.4|12222
1602486300000|2020-10-12 07:05:00|3277.4|3275.9|3279.9|3278.4|3281.9|3280.4|3276.9|3275.4|7908
1602486600000|2020-10-12 07:10:00|3280.9|3279.4|3277.9|3276.4|3281.9|3280.4|3277.9|3276.4|5384
1602486900000|2020-10-12 07:15:00|3276.9|3275.4|3283.9|3282.4|3283.9|3282.4|3276.9|3275.4|6168
1602487200000|2020-10-12 07:20:00|3282.9|3281.4|3282.9|3281.4|3284.9|3283.4|3282.9|3281.4|5654
1602487500000|2020-10-12 07:25:00|3281.9|3280.4|3278.9|3277.4|3282.9|3281.4|3277.9|3276.4|5844
1602487800000|2020-10-12 07:30:00|3279.9|3278.4|3278.9|3277.4|3280.9|3279.4|3277.9|3276.4|3364
1602488100000|2020-10-12 07:35:00|3279.9|3278.4|3276.9|3275.4|3279.9|3278.4|3275.9|3274.4|2920
1602488400000|2020-10-12 07:40:00|3276.58|3275.08|3275.58|3274.08|3277.58|3276.08|3273.58|3272.08|3953
1602488700000|2020-10-12 07:45:00|3274.58|3273.08|3276.58|3275.08|3276.58|3275.08|3274.58|3273.08|4125
1602489000000|2020-10-12 07:50:00|3275.58|3274.08|3275.58|3274.08|3277.58|3276.08|3275.58|3274.08|2756
1602489300000|2020-10-12 07:55:00|3274.58|3273.08|3276.58|3275.08|3276.58|3275.08|3272.58|3271.08|4234
1602489600000|2020-10-12 08:00:00|3275.58|3274.08|3275.58|3274.08|3275.58|3274.08|3273.58|3272.08|2809
1602489900000|2020-10-12 08:05:00|3274.58|3273.08|3275.58|3274.08|3277.58|3276.08|3274.58|3273.08|3397
1602490200000|2020-10-12 08:10:00|3276.08|3274.58|3278.58|3277.08|3278.58|3277.08|3274.58|3273.08|3088
1602490500000|2020-10-12 08:15:00|3279.58|3278.08|3281.58|3280.08|3281.58|3280.08|3279.58|3278.08|3195
1602490800000|2020-10-12 08:20:00|3282.08|3280.58|3290.58|3289.08|3290.58|3289.08|3281.58|3280.08|6043
1602491100000|2020-10-12 08:25:00|3291.58|3290.08|3293.58|3292.08|3296.58|3295.08|3289.58|3288.08|12772
1602491400000|2020-10-12 08:30:00|3294.58|3293.08|3291.58|3290.08|3296.58|3295.08|3291.58|3290.08|6940
1602491700000|2020-10-12 08:35:00|3292.58|3291.08|3290.58|3289.08|3292.58|3291.08|3289.58|3288.08|3911
1602492000000|2020-10-12 08:40:00|3291.58|3290.08|3287.58|3286.08|3291.58|3290.08|3286.58|3285.08|3128
1602492300000|2020-10-12 08:45:00|3286.58|3285.08|3287.58|3286.08|3288.58|3287.08|3286.08|3284.58|2803
1602492600000|2020-10-12 08:50:00|3286.58|3285.08|3281.58|3280.08|3286.58|3285.08|3280.58|3279.08|5856
1602492900000|2020-10-12 08:55:00|3280.58|3279.08|3279.58|3278.08|3282.58|3281.08|3278.58|3277.08|6102
1602493200000|2020-10-12 09:00:00|3278.58|3277.08|3282.58|3281.08|3282.58|3281.08|3278.58|3277.08|1635
1602493500000|2020-10-12 09:05:00|3281.58|3280.08|3281.58|3280.08|3282.58|3281.08|3280.58|3279.08|4886
1602493800000|2020-10-12 09:10:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3282.58|3281.08|3369
1602494100000|2020-10-12 09:15:00|3285.58|3284.08|3283.58|3282.08|3285.58|3284.08|3282.58|3281.08|3314
1602494400000|2020-10-12 09:20:00|3284.58|3283.08|3283.58|3282.08|3284.58|3283.08|3282.58|3281.08|2349
1602494700000|2020-10-12 09:25:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3281.58|3280.08|4337
1602495000000|2020-10-12 09:30:00|3285.58|3284.08|3285.58|3284.08|3285.58|3284.08|3283.58|3282.08|6222
1602495300000|2020-10-12 09:35:00|3284.58|3283.08|3285.58|3284.08|3286.58|3285.08|3284.58|3283.08|3588
1602495600000|2020-10-12 09:40:00|3284.58|3283.08|3284.58|3283.08|3286.58|3285.08|3284.08|3282.58|5831
1602495900000|2020-10-12 09:45:00|3285.58|3284.08|3283.58|3282.08|3285.58|3284.08|3283.58|3282.08|2025
1602496200000|2020-10-12 09:50:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3282.58|3281.08|2383
1602496500000|2020-10-12 09:55:00|3285.58|3284.08|3286.58|3285.08|3287.58|3286.08|3285.58|3284.08|2624
1602496800000|2020-10-12 10:00:00|3287.58|3286.08|3288.58|3287.08|3288.58|3287.08|3286.58|3285.08|2613
1602497100000|2020-10-12 10:05:00|3287.58|3286.08|3288.58|3287.08|3288.58|3287.08|3287.58|3286.08|3428
1602497400000|2020-10-12 10:10:00|3289.58|3288.08|3288.58|3287.08|3289.58|3288.08|3287.58|3286.08|2558
1602497700000|2020-10-12 10:15:00|3289.58|3288.08|3289.58|3288.08|3289.58|3288.08|3288.58|3287.08|2328
1602498000000|2020-10-12 10:20:00|3288.58|3287.08|3288.58|3287.08|3288.58|3287.08|3287.58|3286.08|1221
1602498300000|2020-10-12 10:25:00|3289.58|3288.08|3288.58|3287.08|3289.58|3288.08|3288.58|3287.08|1241
1602498600000|2020-10-12 10:30:00|3287.58|3286.08|3289.58|3288.08|3289.58|3288.08|3287.58|3286.08|5092
1602498900000|2020-10-12 10:35:00|3288.58|3287.08|3289.58|3288.08|3289.58|3288.08|3288.58|3287.08|1442
1602499200000|2020-10-12 10:40:00|3290.58|3289.08|3289.58|3288.08|3290.58|3289.08|3289.58|3288.08|1796
1602499500000|2020-10-12 10:45:00|3290.58|3289.08|3289.58|3288.08|3290.58|3289.08|3289.58|3288.08|1139
1602499800000|2020-10-12 10:50:00|3290.58|3289.08|3292.58|3291.08|3292.58|3291.08|3289.58|3288.08|2207
1602500100000|2020-10-12 10:55:00|3293.58|3292.08|3295.58|3294.08|3295.58|3294.08|3292.58|3291.08|2128
1602500400000|2020-10-12 11:00:00|3294.58|3293.08|3293.58|3292.08|3294.58|3293.08|3293.08|3291.58|3512
1602500700000|2020-10-12 11:05:00|3294.58|3293.08|3292.58|3291.08|3294.58|3293.08|3291.58|3290.08|3740
1602501000000|2020-10-12 11:10:00|3291.58|3290.08|3292.58|3291.08|3292.58|3291.08|3291.58|3290.08|2742
1602501300000|2020-10-12 11:15:00|3291.58|3290.08|3291.58|3290.08|3293.58|3292.08|3291.58|3290.08|3609
1602501600000|2020-10-12 11:20:00|3292.58|3291.08|3292.58|3291.08|3292.58|3291.08|3292.58|3291.08|1673
1602501900000|2020-10-12 11:25:00|3293.58|3292.08|3295.58|3294.08|3295.58|3294.08|3292.58|3291.08|3872
1602502200000|2020-10-12 11:30:00|3294.58|3293.08|3297.58|3296.08|3298.58|3297.08|3294.58|3293.08|8114
1602502500000|2020-10-12 11:35:00|3298.58|3297.08|3300.58|3299.08|3301.58|3300.08|3297.58|3296.08|6098
1602502800000|2020-10-12 11:40:00|3300.11|3298.61|3300.11|3298.61|3303.11|3301.61|3299.11|3297.61|6281
1602503100000|2020-10-12 11:45:00|3299.11|3297.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1746
1602503400000|2020-10-12 11:50:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|3892
1602503700000|2020-10-12 11:55:00|3298.61|3297.11|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|3557
1602504000000|2020-10-12 12:00:00|3298.11|3296.61|3300.11|3298.61|3300.11|3298.61|3298.11|3296.61|3718
1602504300000|2020-10-12 12:05:00|3300.61|3299.11|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1826
1602504600000|2020-10-12 12:10:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|1388
1602504900000|2020-10-12 12:15:00|3300.11|3298.61|3301.11|3299.61|3301.11|3299.61|3299.11|3297.61|2895
1602505200000|2020-10-12 12:20:00|3302.11|3300.61|3304.11|3302.61|3304.11|3302.61|3302.11|3300.61|3796
1602505500000|2020-10-12 12:25:00|3303.11|3301.61|3301.11|3299.61|3303.11|3301.61|3300.11|3298.61|6146
1602505800000|2020-10-12 12:30:00|3302.11|3300.61|3303.11|3301.61|3303.11|3301.61|3300.11|3298.61|4065
1602506100000|2020-10-12 12:35:00|3304.11|3302.61|3304.11|3302.61|3304.11|3302.61|3303.11|3301.61|10385
1602506400000|2020-10-12 12:40:00|3305.11|3303.61|3303.11|3301.61|3307.11|3305.61|3303.11|3301.61|5123
1602506700000|2020-10-12 12:45:00|3302.11|3300.61|3300.11|3298.61|3302.11|3300.61|3299.11|3297.61|3558
1602507000000|2020-10-12 12:50:00|3301.11|3299.61|3299.11|3297.61|3301.11|3299.61|3298.11|3296.61|2019
1602507300000|2020-10-12 12:55:00|3300.11|3298.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|3973
1602507600000|2020-10-12 13:00:00|3298.11|3296.61|3298.11|3296.61|3299.11|3297.61|3298.11|3296.61|2129
1602507900000|2020-10-12 13:05:00|3298.61|3297.11|3297.11|3295.61|3299.11|3297.61|3297.11|3295.61|1468
1602508200000|2020-10-12 13:10:00|3296.11|3294.61|3297.11|3295.61|3298.11|3296.61|3296.11|3294.61|2218
1602508500000|2020-10-12 13:15:00|3298.11|3296.61|3297.11|3295.61|3298.11|3296.61|3297.11|3295.61|3206
1602508800000|2020-10-12 13:20:00|3296.11|3294.61|3294.11|3292.61|3296.11|3294.61|3294.11|3292.61|3399
1602509100000|2020-10-12 13:25:00|3295.11|3293.61|3294.11|3292.61|3295.11|3293.61|3294.11|3292.61|3859
1602509400000|2020-10-12 13:30:00|3293.11|3291.61|3292.11|3290.61|3294.11|3292.61|3291.11|3289.61|8657
1602509700000|2020-10-12 13:35:00|3293.11|3291.61|3294.11|3292.61|3294.11|3292.61|3292.11|3290.61|4327
1602510000000|2020-10-12 13:40:00|3293.11|3291.61|3291.11|3289.61|3294.11|3292.61|3291.11|3289.61|6774
1602510300000|2020-10-12 13:45:00|3292.11|3290.61|3291.11|3289.61|3292.11|3290.61|3290.11|3288.61|7799
1602510600000|2020-10-12 13:50:00|3292.11|3290.61|3291.11|3289.61|3292.11|3290.61|3290.11|3288.61|6519
1602510900000|2020-10-12 13:55:00|3290.11|3288.61|3291.11|3289.61|3291.11|3289.61|3289.11|3287.61|5994
1602511200000|2020-10-12 14:00:00|3290.11|3288.61|3292.11|3290.61|3292.11|3290.61|3290.11|3288.61|3702
1602511500000|2020-10-12 14:05:00|3291.11|3289.61|3292.11|3290.61|3293.11|3291.61|3291.11|3289.61|3750
1602511800000|2020-10-12 14:10:00|3292.55|3291.05|3293.55|3292.05|3293.55|3292.05|3291.55|3290.05|3205
1602512100000|2020-10-12 14:15:00|3292.55|3291.05|3294.55|3293.05|3295.55|3294.05|3292.55|3291.05|4165
1602512400000|2020-10-12 14:20:00|3295.55|3294.05|3295.55|3294.05|3295.55|3294.05|3293.55|3292.05|2909
1602512700000|2020-10-12 14:25:00|3296.55|3295.05|3296.55|3295.05|3297.55|3296.05|3294.55|3293.05|4004
1602513000000|2020-10-12 14:30:00|3295.55|3294.05|3295.55|3294.05|3296.55|3295.05|3294.55|3293.05|5640
1602513300000|2020-10-12 14:35:00|3296.05|3294.55|3294.55|3293.05|3296.55|3295.05|3293.55|3292.05|4184
1602513600000|2020-10-12 14:40:00|3293.55|3292.05|3292.55|3291.05|3293.55|3292.05|3292.55|3291.05|4586
1602513900000|2020-10-12 14:45:00|3293.55|3292.05|3293.55|3292.05|3295.55|3294.05|3292.55|3291.05|4970
1602514200000|2020-10-12 14:50:00|3294.55|3293.05|3295.55|3294.05|3296.55|3295.05|3294.55|3293.05|5140
1602514500000|2020-10-12 14:55:00|3296.55|3295.05|3296.55|3295.05|3296.55|3295.05|3295.55|3294.05|6012
1602514800000|2020-10-12 15:00:00|3295.55|3294.05|3297.55|3296.05|3297.55|3296.05|3295.55|3294.05|3638
1602515100000|2020-10-12 15:05:00|3298.55|3297.05|3299.55|3298.05|3299.55|3298.05|3297.55|3296.05|6555
1602515400000|2020-10-12 15:10:00|3298.55|3297.05|3297.55|3296.05|3298.55|3297.05|3297.55|3296.05|5659
1602515700000|2020-10-12 15:15:00|3298.55|3297.05|3299.55|3298.05|3299.55|3298.05|3297.55|3296.05|11781
1602516000000|2020-10-12 15:20:00|3300.55|3299.05|3300.55|3299.05|3302.55|3301.05|3300.55|3299.05|8320
1602516300000|2020-10-12 15:25:00|3299.55|3298.05|3301.55|3300.05|3303.55|3302.05|3299.55|3298.05|20017
1602516600000|2020-10-12 15:30:00|3300.55|3299.05|3299.55|3298.05|3301.55|3300.05|3298.55|3297.05|42704
1602516900000|2020-10-12 15:35:00|3298.55|3297.05|3300.55|3299.05|3301.55|3300.05|3298.55|3297.05|19617
1602517200000|2020-10-12 15:40:00|3301.55|3300.05|3300.55|3299.05|3301.55|3300.05|3299.55|3298.05|4179
1602517500000|2020-10-12 15:45:00|3299.55|3298.05|3298.55|3297.05|3299.55|3298.05|3298.55|3297.05|11498
1602517800000|2020-10-12 15:50:00|3299.55|3298.05|3296.55|3295.05|3299.55|3298.05|3295.55|3294.05|7838
1602518100000|2020-10-12 15:55:00|3296.05|3294.55|3296.55|3295.05|3296.55|3295.05|3295.55|3294.05|4099
1602518400000|2020-10-12 16:00:00|3297.55|3296.05|3298.55|3297.05|3298.55|3297.05|3296.55|3295.05|3963
1602518700000|2020-10-12 16:05:00|3299.55|3298.05|3299.55|3298.05|3300.55|3299.05|3299.55|3298.05|2002
1602519000000|2020-10-12 16:10:00|3300.55|3299.05|3301.55|3300.05|3302.55|3301.05|3299.55|3298.05|4621
1602519300000|2020-10-12 16:15:00|3302.55|3301.05|3302.55|3301.05|3302.55|3301.05|3300.55|3299.05|2585
1602519600000|2020-10-12 16:20:00|3303.55|3302.05|3304.55|3303.05|3304.55|3303.05|3302.55|3301.05|2571
1602519900000|2020-10-12 16:25:00|3305.05|3303.55|3305.55|3304.05|3305.55|3304.05|3304.55|3303.05|2549
1602520200000|2020-10-12 16:30:00|3306.55|3305.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|2252
1602520500000|2020-10-12 16:35:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|600
1602520800000|2020-10-12 16:40:00|3305.55|3304.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|1541
1602521100000|2020-10-12 16:45:00|3306.55|3305.05|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|2375
1602521400000|2020-10-12 16:50:00|3307.55|3306.05|3305.55|3304.05|3307.55|3306.05|3304.55|3303.05|1989
1602521700000|2020-10-12 16:55:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|854
1602522000000|2020-10-12 17:00:00|3304.05|3302.55|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|932
1602522300000|2020-10-12 17:05:00|3303.55|3302.05|3303.55|3302.05|3303.55|3302.05|3303.55|3302.05|489
1602522600000|2020-10-12 17:10:00|3304.05|3302.55|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|635
1602522900000|2020-10-12 17:15:00|3305.05|3303.55|3306.55|3305.05|3306.55|3305.05|3304.55|3303.05|1213
1602523200000|2020-10-12 17:20:00|3307.55|3306.05|3308.55|3307.05|3308.55|3307.05|3306.55|3305.05|1397
1602523500000|2020-10-12 17:25:00|3307.55|3306.05|3308.55|3307.05|3308.55|3307.05|3307.55|3306.05|1277
1602523800000|2020-10-12 17:30:00|3309.55|3308.05|3308.55|3307.05|3309.55|3308.05|3307.55|3306.05|2380
1602524100000|2020-10-12 17:35:00|3307.55|3306.05|3306.55|3305.05|3308.05|3306.55|3305.55|3304.05|1182
1602524400000|2020-10-12 17:40:00|3306.05|3304.55|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|658
1602524700000|2020-10-12 17:45:00|3305.55|3304.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|635
1602525000000|2020-10-12 17:50:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|245
1602525300000|2020-10-12 17:55:00|3306.05|3304.55|3305.55|3304.05|3306.05|3304.55|3305.55|3304.05|517
1602525600000|2020-10-12 18:00:00|3306.55|3305.05|3306.55|3305.05|3308.55|3307.05|3306.55|3305.05|1358
1602525900000|2020-10-12 18:05:00|3307.55|3306.05|3307.55|3306.05|3307.55|3306.05|3306.55|3305.05|318
1602526200000|2020-10-12 18:10:00|3306.55|3305.05|3306.55|3305.05|3307.55|3306.05|3306.55|3305.05|612
1602526500000|2020-10-12 18:15:00|3307.55|3306.05|3306.55|3305.05|3307.55|3306.05|3306.55|3305.05|362
1602526800000|2020-10-12 18:20:00|3305.55|3304.05|3306.55|3305.05|3307.55|3306.05|3305.55|3304.05|718
1602527100000|2020-10-12 18:25:00|3307.55|3306.05|3307.55|3306.05|3307.55|3306.05|3306.55|3305.05|367
1602527400000|2020-10-12 18:30:00|3308.55|3307.05|3307.55|3306.05|3308.55|3307.05|3307.55|3306.05|797
1602527700000|2020-10-12 18:35:00|3306.55|3305.05|3307.55|3306.05|3307.55|3306.05|3305.55|3304.05|310
1602528000000|2020-10-12 18:40:00|3306.55|3305.05|3305.55|3304.05|3307.55|3306.05|3304.55|3303.05|1052
1602528300000|2020-10-12 18:45:00|3306.55|3305.05|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|637
1602528600000|2020-10-12 18:50:00|3306.05|3304.55|3306.55|3305.05|3307.55|3306.05|3305.55|3304.05|789
1602528900000|2020-10-12 18:55:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3305.55|3304.05|504
1602529200000|2020-10-12 19:00:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3305.55|3304.05|469
1602529500000|2020-10-12 19:05:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|351
1602529800000|2020-10-12 19:10:00|3305.55|3304.05|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|333
1602530100000|2020-10-12 19:15:00|3304.55|3303.05|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|737
1602530400000|2020-10-12 19:20:00|3305.55|3304.05|3305.55|3304.05|3305.55|3304.05|3305.55|3304.05|227
1602530700000|2020-10-12 19:25:00|3304.55|3303.05|3305.55|3304.05|3305.55|3304.05|3304.55|3303.05|797
1602531000000|2020-10-12 19:30:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|891
1602531300000|2020-10-12 19:35:00|||||||||319
1602531600000|2020-10-12 19:40:00|3303.55|3302.05|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|681
1602531900000|2020-10-12 19:45:00|3303.55|3302.05|3301.55|3300.05|3304.55|3303.05|3301.55|3300.05|626
1602532200000|2020-10-12 19:50:00|3302.55|3301.05|3301.55|3300.05|3302.55|3301.05|3300.55|3299.05|1816
1602532500000|2020-10-12 19:55:00|3302.55|3301.05|3304.55|3303.05|3304.55|3303.05|3301.55|3300.05|3579
1602532800000|2020-10-12 20:00:00|3303.2|3300.2|3304.5|3301.5|3304.7|3301.7|3301.4|3298.4|840
1602533100000|2020-10-12 20:05:00|3304.3|3301.3|3305.6|3302.6|3305.8|3302.8|3302.4|3299.4|0
1602533400000|2020-10-12 20:10:00|3305.4|3302.4|3310.7|3307.7|3311.1|3308.1|3304.7|3301.7|0
1602533700000|2020-10-12 20:15:00|3310.5|3307.5|3310.3|3307.3|3310.7|3307.7|3310.1|3307.1|0
1602534000000|2020-10-12 20:20:00|3310.2|3307.2|3310.3|3307.3|3310.4|3307.4|3310.2|3307.2|0
1602534300000|2020-10-12 20:25:00|3310.4|3307.4|3310.4|3307.4|3310.4|3307.4|3310.2|3307.2|0
1602534600000|2020-10-12 20:30:00|3310.5|3307.5|3310.7|3307.7|3310.9|3307.9|3309.4|3306.4|0
1602534900000|2020-10-12 20:35:00|3310.5|3307.5|3310.7|3307.7|3310.9|3307.9|3309.4|3306.4|0
1602535200000|2020-10-12 20:40:00|3310.9|3307.9|3310.9|3307.9|3311.1|3308.1|3310.5|3307.5|0
1602535500000|2020-10-12 20:45:00|3310.7|3307.7|3308.1|3305.1|3311.1|3308.1|3307.2|3304.2|0
1602535800000|2020-10-12 20:50:00|3307.9|3304.9|3307.7|3304.7|3307.9|3304.9|3306.6|3303.6|0
1602536100000|2020-10-12 20:55:00|3307.4|3304.4|3306.7|3303.7|3307.9|3304.9|3306.7|3303.7|0
1602536400000|2020-10-12 21:00:00|3306.8|3303.8|3306.9|3303.9|3306.9|3303.9|3306.8|3303.8|0
1602536700000|2020-10-12 21:05:00|3306.8|3303.8|3306.5|3303.5|3306.8|3303.8|3306.5|3303.5|0
1602537000000|2020-10-12 21:10:00|3306.6|3303.6|3306.5|3303.5|3306.7|3303.7|3306.5|3303.5|0
1602537300000|2020-10-12 21:15:00|3306.6|3303.6|3306.5|3303.5|3306.6|3303.6|3306.5|3303.5|0
1602537600000|2020-10-12 21:20:00|3306.6|3303.6|3306.6|3303.6|3306.6|3303.6|3306.6|3303.6|0
1602537900000|2020-10-12 21:25:00|3306.5|3303.5|3306.5|3303.5|3306.5|3303.5|3306.5|3303.5|0
1602538200000|2020-10-12 21:30:00|3306.6|3303.6|3306.6|3303.6|3306.7|3303.7|3306.6|3303.6|0
1602538500000|2020-10-12 21:35:00|3306.5|3303.5|3306.5|3303.5|3306.6|3303.6|3306.4|3303.4|0
1602538800000|2020-10-12 21:40:00|3306.3|3303.3|3306.4|3303.4|3306.5|3303.5|3306.2|3303.2|0
1602539100000|2020-10-12 21:45:00|3306.3|3303.3|3306.5|3303.5|3306.8|3303.8|3306.1|3303.1|0
1602539400000|2020-10-12 21:50:00|3306.4|3303.4|3308.7|3305.7|3308.7|3305.7|3306.4|3303.4|0
1602539700000|2020-10-12 21:55:00|3308.8|3305.8|3309.4|3306.4|3310.1|3307.1|3308.8|3305.8|0
1602540000000|2020-10-12 22:00:00|3309.6|3306.6|3311.9|3308.9|3312.1|3309.1|3309.4|3306.4|0
1602540300000|2020-10-12 22:05:00|3311.7|3308.7|3310.9|3307.9|3312.1|3309.1|3310.8|3307.8|0
1602540600000|2020-10-12 22:10:00|3311|3308|3311|3308|3312.1|3309.1|3310.8|3307.8|0
1602540900000|2020-10-12 22:15:00|3310.8|3307.8|3311|3308|3311.2|3308.2|3310.8|3307.8|0
1602541200000|2020-10-12 22:20:00|3310.8|3307.8|3310.8|3307.8|3311|3308|3310.8|3307.8|0
1602541500000|2020-10-12 22:25:00|3310.2|3307.2|3310|3307|3310.2|3307.2|3309.3|3306.3|0
1602541800000|2020-10-12 22:30:00|3310.2|3307.2|3308.2|3305.2|3310.2|3307.2|3307.5|3304.5|0
1602542100000|2020-10-12 22:35:00|3308.3|3305.3|3309.2|3306.2|3309.3|3306.3|3308.1|3305.1|0
1602542400000|2020-10-12 22:40:00|3309.3|3306.3|3308.9|3305.9|3309.3|3306.3|3308.7|3305.7|0
1602542700000|2020-10-12 22:45:00|3309|3306|3308.7|3305.7|3309.7|3306.7|3308.7|3305.7|0
1602543000000|2020-10-12 22:50:00|3308.9|3305.9|3309.1|3306.1|3309.3|3306.3|3308.7|3305.7|0
1602543300000|2020-10-12 22:55:00|3309|3306|3308.1|3305.1|3309.1|3306.1|3307.6|3304.6|0
1602543600000|2020-10-12 23:00:00|3308.2|3305.2|3309.8|3306.8|3310.2|3307.2|3308.2|3305.2|0
1602543900000|2020-10-12 23:05:00|3309.6|3306.6|3309.6|3306.6|3309.8|3306.8|3309.1|3306.1|0
1602544200000|2020-10-12 23:10:00|3309.3|3306.3|3310.4|3307.4|3310.4|3307.4|3309.3|3306.3|0
1602544500000|2020-10-12 23:15:00|3310.2|3307.2|3309.3|3306.3|3310.4|3307.4|3309.3|3306.3|0
1602544800000|2020-10-12 23:20:00|3309.4|3306.4|3309.3|3306.3|3309.6|3306.6|3309.1|3306.1|0
1602545100000|2020-10-12 23:25:00|3309.1|3306.1|3307.9|3304.9|3309.3|3306.3|3307.7|3304.7|0
1602545400000|2020-10-12 23:30:00|3307.7|3304.7|3305.5|3302.5|3308.5|3305.5|3305.5|3302.5|0
1602545700000|2020-10-12 23:35:00|3305.7|3302.7|3305.1|3302.1|3305.9|3302.9|3304.8|3301.8|0
1602546000000|2020-10-12 23:40:00|3305.2|3302.2|3305.9|3302.9|3306.1|3303.1|3305|3302|0
1602546300000|2020-10-12 23:45:00|3306.1|3303.1|3306.3|3303.3|3306.5|3303.5|3305.7|3302.7|0
1602546600000|2020-10-12 23:50:00|3306.5|3303.5|3306.7|3303.7|3306.9|3303.9|3306.1|3303.1|0
1602546900000|2020-10-12 23:55:00|3306.9|3303.9|3306.7|3303.7|3307.6|3304.6|3306.7|3303.7|0
1602547200000|2020-10-13 00:00:00|3306.9|3303.9|3304|3301|3307.6|3304.6|3303.8|3300.8|0
1602547500000|2020-10-13 00:05:00|3303.8|3300.8|3302.1|3299.1|3304.6|3301.6|3302|3299|0
1602547800000|2020-10-13 00:10:00|3302.2|3299.2|3300.2|3297.2|3303|3300|3300.2|3297.2|0
1602548100000|2020-10-13 00:15:00|3300.6|3297.6|3298.8|3296.8|3302.8|3300.8|3297.8|3295.8|1081
1602548400000|2020-10-13 00:20:00|3299.3|3297.3|3300.8|3298.8|3300.8|3298.8|3297.8|3295.8|96
1602548700000|2020-10-13 00:25:00|3299.8|3297.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|117
1602549000000|2020-10-13 00:30:00|3300.3|3298.3|3297.8|3295.8|3300.8|3298.8|3297.8|3295.8|415
1602549300000|2020-10-13 00:35:00|3298.3|3296.3|3300.3|3298.3|3300.8|3298.8|3295.8|3293.8|314
1602549600000|2020-10-13 00:40:00|3300.8|3298.8|3298.3|3296.3|3300.8|3298.8|3297.8|3295.8|125
1602549900000|2020-10-13 00:45:00|3298.8|3296.8|3297.8|3295.8|3298.8|3296.8|3296.8|3294.8|198
1602550200000|2020-10-13 00:50:00|3297.3|3295.3|3297.8|3295.8|3298.8|3296.8|3296.8|3294.8|347
1602550500000|2020-10-13 00:55:00|3298.3|3296.3|3298.8|3296.8|3298.8|3296.8|3297.3|3295.3|152
1602550800000|2020-10-13 01:00:00|3297.8|3295.8|3296.3|3294.3|3298.8|3296.8|3295.8|3293.8|409
1602551100000|2020-10-13 01:05:00|3296.8|3294.8|3295.8|3293.8|3296.8|3294.8|3295.8|3293.8|366
1602551400000|2020-10-13 01:10:00|3294.8|3292.8|3295.3|3293.3|3295.8|3293.8|3293.8|3291.8|459
1602551700000|2020-10-13 01:15:00|3294.8|3292.8|3297.8|3295.8|3298.8|3296.8|3294.8|3292.8|167
1602552000000|2020-10-13 01:20:00|3297.3|3295.3|3296.8|3294.8|3297.8|3295.8|3295.8|3293.8|108
1602552300000|2020-10-13 01:25:00|3297.3|3295.3|3297.3|3295.3|3297.8|3295.8|3296.8|3294.8|49
1602552600000|2020-10-13 01:30:00|3296.8|3294.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|76
1602552900000|2020-10-13 01:35:00|3297.8|3295.8|3295.8|3293.8|3297.8|3295.8|3295.8|3293.8|155
1602553200000|2020-10-13 01:40:00|3295.3|3293.3|3294.8|3292.8|3295.8|3293.8|3294.3|3292.3|38
1602553500000|2020-10-13 01:45:00|3293.8|3291.8|3295.8|3293.8|3295.8|3293.8|3291.8|3289.8|175
1602553800000|2020-10-13 01:50:00|3295.3|3293.3|3296.8|3294.8|3296.8|3294.8|3295.3|3293.3|171
1602554100000|2020-10-13 01:55:00|3296.3|3294.3|3294.8|3292.8|3296.3|3294.3|3294.3|3292.3|29
1602554400000|2020-10-13 02:00:00|3295.8|3293.8|3293.8|3291.8|3295.8|3293.8|3293.8|3291.8|50
1602554700000|2020-10-13 02:05:00|3293.3|3291.3|3294.8|3292.8|3294.8|3292.8|3292.8|3290.8|67
1602555000000|2020-10-13 02:10:00|3295.8|3293.8|3295.8|3293.8|3295.8|3293.8|3294.8|3292.8|127
1602555300000|2020-10-13 02:15:00|3296.8|3294.8|3295.8|3293.8|3296.8|3294.8|3294.8|3292.8|207
1602555600000|2020-10-13 02:20:00|3295.3|3293.3|3294.8|3292.8|3295.8|3293.8|3294.8|3292.8|29
1602555900000|2020-10-13 02:25:00|3293.8|3291.8|3294.3|3292.3|3294.3|3292.3|3292.8|3290.8|263
1602556200000|2020-10-13 02:30:00|3293.8|3291.8|3294.8|3292.8|3295.3|3293.3|3293.3|3291.3|42
1602556500000|2020-10-13 02:35:00|3295.8|3293.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|14
1602556800000|2020-10-13 02:40:00|3296.3|3294.3|3296.3|3294.3|3296.8|3294.8|3296.3|3294.3|11
1602557100000|2020-10-13 02:45:00|3296.8|3294.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|25
1602557400000|2020-10-13 02:50:00|3297.8|3295.8|3297.8|3295.8|3297.8|3295.8|3296.8|3294.8|92
1602557700000|2020-10-13 02:55:00|3297.3|3295.3|3298.8|3296.8|3298.8|3296.8|3296.8|3294.8|53
1602558000000|2020-10-13 03:00:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.3|3295.3|32
1602558300000|2020-10-13 03:05:00|3298.8|3296.8|3297.3|3295.3|3298.8|3296.8|3296.8|3294.8|56
1602558600000|2020-10-13 03:10:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.8|3295.8|6
1602558900000|2020-10-13 03:15:00|3297.8|3295.8|3297.8|3295.8|3298.8|3296.8|3297.8|3295.8|2
1602559200000|2020-10-13 03:20:00|3297.3|3295.3|3297.3|3295.3|3297.8|3295.8|3296.3|3294.3|50
1602559500000|2020-10-13 03:25:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.8|3295.8|29
1602559800000|2020-10-13 03:30:00|3297.8|3295.8|3301.8|3299.8|3301.8|3299.8|3297.8|3295.8|184
1602560100000|2020-10-13 03:35:00|3301.3|3299.3|3301.3|3299.3|3301.8|3299.8|3300.8|3298.8|26
1602560400000|2020-10-13 03:40:00|3300.8|3298.8|3300.8|3298.8|3301.3|3299.3|3300.3|3298.3|6
1602560700000|2020-10-13 03:45:00|3299.8|3297.8|3299.3|3297.3|3299.8|3297.8|3298.8|3296.8|77
1602561000000|2020-10-13 03:50:00|3299.8|3297.8|3298.8|3296.8|3299.8|3297.8|3298.8|3296.8|25
1602561300000|2020-10-13 03:55:00|3299.3|3297.3|3299.8|3297.8|3300.8|3298.8|3299.3|3297.3|98
1602561600000|2020-10-13 04:00:00|3299.3|3297.3|3299.8|3297.8|3299.8|3297.8|3298.8|3296.8|59
1602561900000|2020-10-13 04:05:00|3298.8|3296.8|3298.3|3296.3|3299.3|3297.3|3297.8|3295.8|83
1602562200000|2020-10-13 04:10:00|3298.8|3296.8|3299.8|3297.8|3299.8|3297.8|3298.8|3296.8|34
1602562500000|2020-10-13 04:15:00|3298.8|3296.8|3298.8|3296.8|3298.8|3296.8|3298.3|3296.3|30
1602562800000|2020-10-13 04:20:00|3298.3|3296.3|3297.8|3295.8|3298.3|3296.3|3297.8|3295.8|6
1602563100000|2020-10-13 04:25:00|3298.3|3296.3|3299.8|3297.8|3300.8|3298.8|3297.8|3295.8|161
1602563400000|2020-10-13 04:30:00|3299.3|3297.3|3299.8|3297.8|3300.8|3298.8|3298.8|3296.8|135
1602563700000|2020-10-13 04:35:00|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|42
1602564000000|2020-10-13 04:40:00|3301.3|3299.3|3299.8|3297.8|3301.8|3299.8|3299.8|3297.8|186
1602564300000|2020-10-13 04:45:00|3300.3|3298.3|3299.8|3297.8|3300.8|3298.8|3299.8|3297.8|199
1602564600000|2020-10-13 04:50:00|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|26
1602564900000|2020-10-13 04:55:00|3299.8|3297.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|100
1602565200000|2020-10-13 05:00:00|3301.8|3299.8|3302.8|3300.8|3302.8|3300.8|3300.8|3298.8|604
1602565500000|2020-10-13 05:05:00|3302.3|3300.3|3301.8|3299.8|3302.8|3300.8|3300.8|3298.8|185
1602565800000|2020-10-13 05:10:00|3302.3|3300.3|3302.3|3300.3|3303.3|3301.3|3301.8|3299.8|113
1602566100000|2020-10-13 05:15:00|3302.8|3300.8|3302.8|3300.8|3303.8|3301.8|3301.8|3299.8|26
1602566400000|2020-10-13 05:20:00|3303.3|3301.3|3302.8|3300.8|3303.8|3301.8|3302.8|3300.8|320
1602566700000|2020-10-13 05:25:00|3303.3|3301.3|3304.8|3302.8|3305.8|3303.8|3302.8|3300.8|243
1602567000000|2020-10-13 05:30:00|3305.3|3303.3|3302.8|3300.8|3305.8|3303.8|3302.8|3300.8|174
1602567300000|2020-10-13 05:35:00|3303.8|3301.8|3304.3|3302.3|3304.8|3302.8|3303.8|3301.8|269
1602567600000|2020-10-13 05:40:00|3303.8|3301.8|3303.8|3301.8|3304.8|3302.8|3302.8|3300.8|145
1602567900000|2020-10-13 05:45:00|3302.8|3300.8|3302.3|3300.3|3303.8|3301.8|3301.8|3299.8|66
1602568200000|2020-10-13 05:50:00|3301.8|3299.8|3302.8|3300.8|3303.8|3301.8|3301.8|3299.8|528
1602568500000|2020-10-13 05:55:00|3303.3|3301.3|3303.8|3301.8|3303.8|3301.8|3302.8|3300.8|97
1602568800000|2020-10-13 06:00:00|3303.55|3302.05|3301.55|3300.05|3304.55|3303.05|3300.55|3299.05|1225
1602569100000|2020-10-13 06:05:00|3302.55|3301.05|3302.55|3301.05|3302.55|3301.05|3301.55|3300.05|273
1602569400000|2020-10-13 06:10:00|3303.55|3302.05|3303.55|3302.05|3304.05|3302.55|3301.55|3300.05|558
1602569700000|2020-10-13 06:15:00|3302.55|3301.05|3304.55|3303.05|3304.55|3303.05|3302.55|3301.05|698
1602570000000|2020-10-13 06:20:00|3304.05|3302.55|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|677
1602570300000|2020-10-13 06:25:00|3304.55|3303.05|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|297
1602570600000|2020-10-13 06:30:00|3302.55|3301.05|3301.55|3300.05|3303.55|3302.05|3300.55|3299.05|414
1602570900000|2020-10-13 06:35:00|3301.05|3299.55|3298.55|3297.05|3301.55|3300.05|3296.55|3295.05|2041
1602571200000|2020-10-13 06:40:00|3299.05|3297.55|3298.55|3297.05|3299.55|3298.05|3297.55|3296.05|657
1602571500000|2020-10-13 06:45:00|3297.55|3296.05|3296.55|3295.05|3297.55|3296.05|3295.55|3294.05|1235
1602571800000|2020-10-13 06:50:00|3297.55|3296.05|3297.55|3296.05|3297.55|3296.05|3296.55|3295.05|588
1602572100000|2020-10-13 06:55:00|3296.55|3295.05|3296.55|3295.05|3297.55|3296.05|3296.55|3295.05|1120
1602572400000|2020-10-13 07:00:00|3297.05|3295.55|3294.55|3293.05|3298.55|3297.05|3291.55|3290.05|11491
1602572700000|2020-10-13 07:05:00|3295.55|3294.05|3291.55|3290.05|3295.55|3294.05|3290.55|3289.05|6886
1602573000000|2020-10-13 07:10:00|3292.55|3291.05|3290.55|3289.05|3293.55|3292.05|3288.55|3287.05|7648
1602573300000|2020-10-13 07:15:00|3289.55|3288.05|3281.55|3280.05|3290.55|3289.05|3281.55|3280.05|8124
1602573600000|2020-10-13 07:20:00|3280.55|3279.05|3281.55|3280.05|3282.55|3281.05|3276.55|3275.05|13822
1602573900000|2020-10-13 07:25:00|3280.55|3279.05|3284.55|3283.05|3284.55|3283.05|3277.55|3276.05|6697
1602574200000|2020-10-13 07:30:00|3283.55|3282.05|3280.55|3279.05|3284.55|3283.05|3279.55|3278.05|5043
1602574500000|2020-10-13 07:35:00|3279.55|3278.05|3286.55|3285.05|3286.55|3285.05|3278.55|3277.05|5190
1602574800000|2020-10-13 07:40:00|3286.27|3284.77|3286.27|3284.77|3287.27|3285.77|3284.27|3282.77|3836
1602575100000|2020-10-13 07:45:00|3285.27|3283.77|3286.27|3284.77|3287.27|3285.77|3283.27|3281.77|3743
1602575400000|2020-10-13 07:50:00|3285.27|3283.77|3286.27|3284.77|3288.27|3286.77|3285.27|3283.77|5434
1602575700000|2020-10-13 07:55:00|3285.27|3283.77|3285.27|3283.77|3287.27|3285.77|3285.27|3283.77|4968
1602576000000|2020-10-13 08:00:00|3286.27|3284.77|3291.27|3289.77|3293.27|3291.77|3285.27|3283.77|7060
1602576300000|2020-10-13 08:05:00|3290.27|3288.77|3291.27|3289.77|3291.27|3289.77|3288.27|3286.77|3747
1602576600000|2020-10-13 08:10:00|3292.27|3290.77|3289.27|3287.77|3293.27|3291.77|3289.27|3287.77|3929
1602576900000|2020-10-13 08:15:00|3290.27|3288.77|3288.27|3286.77|3290.27|3288.77|3287.27|3285.77|5293
1602577200000|2020-10-13 08:20:00|3287.27|3285.77|3290.27|3288.77|3291.27|3289.77|3287.27|3285.77|2804
1602577500000|2020-10-13 08:25:00|3291.27|3289.77|3291.27|3289.77|3292.27|3290.77|3290.27|3288.77|5693
1602577800000|2020-10-13 08:30:00|3292.27|3290.77|3294.27|3292.77|3296.27|3294.77|3292.27|3290.77|7669
1602578100000|2020-10-13 08:35:00|3293.27|3291.77|3289.27|3287.77|3294.27|3292.77|3288.27|3286.77|6336
1602578400000|2020-10-13 08:40:00|3290.27|3288.77|3290.27|3288.77|3291.27|3289.77|3289.27|3287.77|8138
1602578700000|2020-10-13 08:45:00|3289.27|3287.77|3292.27|3290.77|3293.27|3291.77|3289.27|3287.77|4689
1602579000000|2020-10-13 08:50:00|3293.27|3291.77|3293.27|3291.77|3293.27|3291.77|3291.27|3289.77|3357
1602579300000|2020-10-13 08:55:00|3293.77|3292.27|3295.27|3293.77|3295.27|3293.77|3293.27|3291.77|1750
1602579600000|2020-10-13 09:00:00|3294.27|3292.77|3293.27|3291.77|3294.27|3292.77|3291.27|3289.77|3889
1602579900000|2020-10-13 09:05:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3292.27|3290.77|7075
1602580200000|2020-10-13 09:10:00|3292.77|3291.27|3295.27|3293.77|3296.27|3294.77|3292.27|3290.77|3655
1602580500000|2020-10-13 09:15:00|3294.27|3292.77|3297.27|3295.77|3297.27|3295.77|3293.27|3291.77|2240
1602580800000|2020-10-13 09:20:00|3298.27|3296.77|3296.27|3294.77|3298.27|3296.77|3296.27|3294.77|2332
1602581100000|2020-10-13 09:25:00|3296.77|3295.27|3295.27|3293.77|3298.27|3296.77|3295.27|3293.77|2732
1602581400000|2020-10-13 09:30:00|3296.27|3294.77|3293.27|3291.77|3296.27|3294.77|3293.27|3291.77|7202
1602581700000|2020-10-13 09:35:00|3294.27|3292.77|3294.27|3292.77|3296.27|3294.77|3294.27|3292.77|4176
1602582000000|2020-10-13 09:40:00|3295.27|3293.77|3294.27|3292.77|3295.27|3293.77|3292.27|3290.77|3650
1602582300000|2020-10-13 09:45:00|3293.77|3292.27|3291.27|3289.77|3293.77|3292.27|3291.27|3289.77|8843
1602582600000|2020-10-13 09:50:00|3291.77|3290.27|3290.27|3288.77|3292.27|3290.77|3288.27|3286.77|7785
1602582900000|2020-10-13 09:55:00|3289.77|3288.27|3292.27|3290.77|3293.27|3291.77|3289.77|3288.27|8147
1602583200000|2020-10-13 10:00:00|3291.27|3289.77|3290.27|3288.77|3291.27|3289.77|3289.27|3287.77|7261
1602583500000|2020-10-13 10:05:00|3289.27|3287.77|3291.27|3289.77|3291.27|3289.77|3289.27|3287.77|3707
1602583800000|2020-10-13 10:10:00|3292.27|3290.77|3293.27|3291.77|3294.27|3292.77|3291.27|3289.77|6030
1602584100000|2020-10-13 10:15:00|3294.27|3292.77|3294.27|3292.77|3295.27|3293.77|3294.27|3292.77|6832
1602584400000|2020-10-13 10:20:00|3293.27|3291.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2189
1602584700000|2020-10-13 10:25:00|3295.27|3293.77|3296.27|3294.77|3296.27|3294.77|3294.27|3292.77|5614
1602585000000|2020-10-13 10:30:00|3297.27|3295.77|3297.27|3295.77|3297.27|3295.77|3296.27|3294.77|1724
1602585300000|2020-10-13 10:35:00|3298.27|3296.77|3297.27|3295.77|3298.27|3296.77|3296.27|3294.77|2447
1602585600000|2020-10-13 10:40:00|3296.27|3294.77|3293.27|3291.77|3296.27|3294.77|3293.27|3291.77|2388
1602585900000|2020-10-13 10:45:00|3293.77|3292.27|3295.27|3293.77|3295.27|3293.77|3293.27|3291.77|2239
1602586200000|2020-10-13 10:50:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3292.27|3290.77|1831
1602586500000|2020-10-13 10:55:00|3294.27|3292.77|3293.27|3291.77|3294.27|3292.77|3293.27|3291.77|4464
1602586800000|2020-10-13 11:00:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3293.27|3291.77|1058
1602587100000|2020-10-13 11:05:00|3293.77|3292.27|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2285
1602587400000|2020-10-13 11:10:00|3295.27|3293.77|3295.27|3293.77|3296.27|3294.77|3294.27|3292.77|2858
1602587700000|2020-10-13 11:15:00|3294.27|3292.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|1460
1602588000000|2020-10-13 11:20:00|3293.27|3291.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2925
1602588300000|2020-10-13 11:25:00|3295.27|3293.77|3295.27|3293.77|3296.27|3294.77|3293.27|3291.77|2017
1602588600000|2020-10-13 11:30:00|3296.27|3294.77|3294.27|3292.77|3296.27|3294.77|3294.27|3292.77|4545
1602588900000|2020-10-13 11:35:00|3295.27|3293.77|3293.27|3291.77|3295.27|3293.77|3293.27|3291.77|1618
1602589200000|2020-10-13 11:40:00|3293.6|3292.1|3293.6|3292.1|3293.6|3292.1|3292.6|3291.1|4436
1602589500000|2020-10-13 11:45:00|3292.6|3291.1|3290.6|3289.1|3292.6|3291.1|3289.6|3288.1|3225
1602589800000|2020-10-13 11:50:00|3290.1|3288.6|3287.6|3286.1|3290.6|3289.1|3286.6|3285.1|4584
1602590100000|2020-10-13 11:55:00|3288.6|3287.1|3288.6|3287.1|3288.6|3287.1|3287.6|3286.1|1273
1602590400000|2020-10-13 12:00:00|3287.6|3286.1|3288.6|3287.1|3289.6|3288.1|3286.6|3285.1|3114
1602590700000|2020-10-13 12:05:00|3287.6|3286.1|3287.6|3286.1|3288.6|3287.1|3287.6|3286.1|2396
1602591000000|2020-10-13 12:10:00|3288.6|3287.1|3287.6|3286.1|3288.6|3287.1|3287.6|3286.1|2118
1602591300000|2020-10-13 12:15:00|3288.6|3287.1|3288.6|3287.1|3288.6|3287.1|3287.6|3286.1|1090
1602591600000|2020-10-13 12:20:00|3287.6|3286.1|3285.6|3284.1|3287.6|3286.1|3284.6|3283.1|10544
1602591900000|2020-10-13 12:25:00|3284.6|3283.1|3286.6|3285.1|3286.6|3285.1|3284.6|3283.1|5668
1602592200000|2020-10-13 12:30:00|3287.6|3286.1|3286.6|3285.1|3287.6|3286.1|3285.6|3284.1|7219
1602592500000|2020-10-13 12:35:00|3285.6|3284.1|3283.6|3282.1|3286.6|3285.1|3283.6|3282.1|6001
1602592800000|2020-10-13 12:40:00|3284.6|3283.1|3282.6|3281.1|3285.6|3284.1|3281.6|3280.1|7615
1602593100000|2020-10-13 12:45:00|3281.6|3280.1|3280.6|3279.1|3281.6|3280.1|3279.6|3278.1|11684
1602593400000|2020-10-13 12:50:00|3279.6|3278.1|3276.6|3275.1|3280.6|3279.1|3275.6|3274.1|11834
1602593700000|2020-10-13 12:55:00|3275.6|3274.1|3279.6|3278.1|3279.6|3278.1|3274.6|3273.1|8872
1602594000000|2020-10-13 13:00:00|3280.1|3278.6|3277.6|3276.1|3280.6|3279.1|3277.6|3276.1|12710
1602594300000|2020-10-13 13:05:00|3276.6|3275.1|3278.6|3277.1|3279.6|3278.1|3276.6|3275.1|2768
1602594600000|2020-10-13 13:10:00|3277.6|3276.1|3278.6|3277.1|3279.6|3278.1|3275.6|3274.1|2486
1602594900000|2020-10-13 13:15:00|3279.1|3277.6|3277.6|3276.1|3279.6|3278.1|3276.6|3275.1|5304
1602595200000|2020-10-13 13:20:00|3276.6|3275.1|3276.6|3275.1|3277.6|3276.1|3272.6|3271.1|10513
1602595500000|2020-10-13 13:25:00|3277.6|3276.1|3276.6|3275.1|3277.6|3276.1|3276.6|3275.1|9647
1602595800000|2020-10-13 13:30:00|3277.6|3276.1|3274.6|3273.1|3277.6|3276.1|3272.6|3271.1|10732
1602596100000|2020-10-13 13:35:00|3275.6|3274.1|3270.6|3269.1|3276.6|3275.1|3270.6|3269.1|6980
1602596400000|2020-10-13 13:40:00|3271.6|3270.1|3273.6|3272.1|3276.6|3275.1|3270.6|3269.1|5507
1602596700000|2020-10-13 13:45:00|3272.6|3271.1|3275.6|3274.1|3275.6|3274.1|3271.6|3270.1|4840
1602597000000|2020-10-13 13:50:00|3274.6|3273.1|3273.6|3272.1|3276.6|3275.1|3272.6|3271.1|4054
1602597300000|2020-10-13 13:55:00|3272.6|3271.1|3276.6|3275.1|3276.6|3275.1|3272.6|3271.1|7398
1602597600000|2020-10-13 14:00:00|3275.6|3274.1|3274.6|3273.1|3276.6|3275.1|3272.6|3271.1|8593
1602597900000|2020-10-13 14:05:00|3275.6|3274.1|3272.6|3271.1|3275.6|3274.1|3270.6|3269.1|11577
1602598200000|2020-10-13 14:10:00|3272.83|3271.33|3270.83|3269.33|3272.83|3271.33|3267.83|3266.33|11660
1602598500000|2020-10-13 14:15:00|3271.33|3269.83|3275.83|3274.33|3275.83|3274.33|3270.83|3269.33|8364
1602598800000|2020-10-13 14:20:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3274.83|3273.33|3939
1602599100000|2020-10-13 14:25:00|3278.83|3277.33|3277.83|3276.33|3278.83|3277.33|3275.83|3274.33|8785
1602599400000|2020-10-13 14:30:00|3276.83|3275.33|3274.83|3273.33|3277.83|3276.33|3272.83|3271.33|7802
1602599700000|2020-10-13 14:35:00|3273.83|3272.33|3273.83|3272.33|3275.83|3274.33|3272.83|3271.33|5738
1602600000000|2020-10-13 14:40:00|3272.83|3271.33|3267.83|3266.33|3272.83|3271.33|3267.83|3266.33|6470
1602600300000|2020-10-13 14:45:00|3268.83|3267.33|3267.83|3266.33|3269.83|3268.33|3266.83|3265.33|8871
1602600600000|2020-10-13 14:50:00|3266.83|3265.33|3268.83|3267.33|3269.83|3268.33|3264.83|3263.33|9575
1602600900000|2020-10-13 14:55:00|3269.83|3268.33|3274.83|3273.33|3275.83|3274.33|3268.83|3267.33|9763
1602601200000|2020-10-13 15:00:00|3273.83|3272.33|3272.83|3271.33|3274.83|3273.33|3271.83|3270.33|5247
1602601500000|2020-10-13 15:05:00|3271.83|3270.33|3274.83|3273.33|3274.83|3273.33|3271.83|3270.33|11609
1602601800000|2020-10-13 15:10:00|3273.83|3272.33|3273.83|3272.33|3275.83|3274.33|3272.83|3271.33|8206
1602602100000|2020-10-13 15:15:00|3274.83|3273.33|3274.83|3273.33|3274.83|3273.33|3271.83|3270.33|8049
1602602400000|2020-10-13 15:20:00|3275.83|3274.33|3275.83|3274.33|3276.83|3275.33|3275.83|3274.33|6638
1602602700000|2020-10-13 15:25:00|3274.83|3273.33|3275.83|3274.33|3276.83|3275.33|3274.83|3273.33|14244
1602603000000|2020-10-13 15:30:00|3276.83|3275.33|3279.83|3278.33|3279.83|3278.33|3275.83|3274.33|29993
1602603300000|2020-10-13 15:35:00|3278.83|3277.33|3279.83|3278.33|3281.83|3280.33|3278.83|3277.33|30211
1602603600000|2020-10-13 15:40:00|3280.83|3279.33|3277.83|3276.33|3280.83|3279.33|3277.83|3276.33|9059
1602603900000|2020-10-13 15:45:00|3278.83|3277.33|3278.83|3277.33|3279.83|3278.33|3277.83|3276.33|7261
1602604200000|2020-10-13 15:50:00|3279.83|3278.33|3280.83|3279.33|3280.83|3279.33|3279.83|3278.33|3209
1602604500000|2020-10-13 15:55:00|3281.83|3280.33|3280.83|3279.33|3281.83|3280.33|3280.83|3279.33|2646
1602604800000|2020-10-13 16:00:00|3279.83|3278.33|3279.83|3278.33|3279.83|3278.33|3279.83|3278.33|2529
1602605100000|2020-10-13 16:05:00|3278.83|3277.33|3279.83|3278.33|3280.83|3279.33|3278.83|3277.33|3335
1602605400000|2020-10-13 16:10:00|3278.83|3277.33|3276.83|3275.33|3279.83|3278.33|3275.83|3274.33|3932
1602605700000|2020-10-13 16:15:00|3277.83|3276.33|3276.83|3275.33|3277.83|3276.33|3276.83|3275.33|3018
1602606000000|2020-10-13 16:20:00|3277.83|3276.33|3278.83|3277.33|3278.83|3277.33|3277.83|3276.33|1012
1602606300000|2020-10-13 16:25:00|3279.83|3278.33|3278.83|3277.33|3279.83|3278.33|3278.83|3277.33|1741
1602606600000|2020-10-13 16:30:00|3279.83|3278.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|2206
1602606900000|2020-10-13 16:35:00|3276.83|3275.33|3275.83|3274.33|3276.83|3275.33|3274.83|3273.33|3348
1602607200000|2020-10-13 16:40:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3275.83|3274.33|1104
1602607500000|2020-10-13 16:45:00|3276.83|3275.33|3277.83|3276.33|3278.83|3277.33|3276.83|3275.33|903
1602607800000|2020-10-13 16:50:00|3278.83|3277.33|3279.83|3278.33|3279.83|3278.33|3278.83|3277.33|1196
1602608100000|2020-10-13 16:55:00|||||||||170
1602608400000|2020-10-13 17:00:00|3278.83|3277.33|3278.33|3276.83|3279.83|3278.33|3277.83|3276.33|927
1602608700000|2020-10-13 17:05:00|3278.83|3277.33|3272.83|3271.33|3278.83|3277.33|3272.83|3271.33|2161
1602609000000|2020-10-13 17:10:00|3273.83|3272.33|3275.83|3274.33|3275.83|3274.33|3273.83|3272.33|1980
1602609300000|2020-10-13 17:15:00|3276.83|3275.33|3278.83|3277.33|3279.83|3278.33|3276.83|3275.33|1574
1602609600000|2020-10-13 17:20:00|3279.33|3277.83|3276.83|3275.33|3279.83|3278.33|3274.83|3273.33|2016
1602609900000|2020-10-13 17:25:00|3275.83|3274.33|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|1469
1602610200000|2020-10-13 17:30:00|3277.33|3275.83|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|986
1602610500000|2020-10-13 17:35:00|3276.33|3274.83|3276.83|3275.33|3276.83|3275.33|3275.83|3274.33|238
1602610800000|2020-10-13 17:40:00|3277.83|3276.33|3274.83|3273.33|3277.83|3276.33|3274.83|3273.33|1107
1602611100000|2020-10-13 17:45:00|||||||||623
1602611400000|2020-10-13 17:50:00|3275.33|3273.83|3273.83|3272.33|3275.83|3274.33|3273.83|3272.33|1440
1602611700000|2020-10-13 17:55:00|3274.83|3273.33|3271.83|3270.33|3274.83|3273.33|3270.83|3269.33|2097
1602612000000|2020-10-13 18:00:00|3270.83|3269.33|3270.83|3269.33|3271.83|3270.33|3269.83|3268.33|1448
1602612300000|2020-10-13 18:05:00|3271.83|3270.33|3270.83|3269.33|3271.83|3270.33|3269.83|3268.33|266
1602612600000|2020-10-13 18:10:00|3269.83|3268.33|3272.83|3271.33|3272.83|3271.33|3269.83|3268.33|796
1602612900000|2020-10-13 18:15:00|3272.33|3270.83|3273.83|3272.33|3273.83|3272.33|3271.83|3270.33|567
1602613200000|2020-10-13 18:20:00|3272.83|3271.33|3272.83|3271.33|3273.83|3272.33|3271.83|3270.33|884
1602613500000|2020-10-13 18:25:00|3271.83|3270.33|3268.83|3267.33|3272.83|3271.33|3268.83|3267.33|1204
1602613800000|2020-10-13 18:30:00|3267.83|3266.33|3269.83|3268.33|3269.83|3268.33|3265.83|3264.33|1843
1602614100000|2020-10-13 18:35:00|3268.83|3267.33|3268.83|3267.33|3268.83|3267.33|3266.83|3265.33|1217
1602614400000|2020-10-13 18:40:00|3267.83|3266.33|3268.83|3267.33|3268.83|3267.33|3266.83|3265.33|705
1602614700000|2020-10-13 18:45:00|3268.33|3266.83|3268.83|3267.33|3269.83|3268.33|3266.83|3265.33|830
1602615000000|2020-10-13 18:50:00|3269.83|3268.33|3269.83|3268.33|3269.83|3268.33|3267.83|3266.33|1202
1602615300000|2020-10-13 18:55:00|3270.83|3269.33|3272.83|3271.33|3274.83|3273.33|3269.83|3268.33|2744
1602615600000|2020-10-13 19:00:00|3273.83|3272.33|3275.83|3274.33|3275.83|3274.33|3273.83|3272.33|930
1602615900000|2020-10-13 19:05:00|3274.83|3273.33|3274.83|3273.33|3275.83|3274.33|3274.83|3273.33|562
1602616200000|2020-10-13 19:10:00|3275.33|3273.83|3276.83|3275.33|3277.83|3276.33|3275.33|3273.83|418
1602616500000|2020-10-13 19:15:00|3277.83|3276.33|3278.83|3277.33|3278.83|3277.33|3276.83|3275.33|641
1602616800000|2020-10-13 19:20:00|3277.83|3276.33|3281.83|3280.33|3281.83|3280.33|3277.83|3276.33|1767
1602617100000|2020-10-13 19:25:00|3281.33|3279.83|3281.83|3280.33|3281.83|3280.33|3280.83|3279.33|372
1602617400000|2020-10-13 19:30:00|3282.83|3281.33|3281.83|3280.33|3282.83|3281.33|3281.83|3280.33|766
1602617700000|2020-10-13 19:35:00|3282.83|3281.33|3280.83|3279.33|3282.83|3281.33|3279.83|3278.33|609
1602618000000|2020-10-13 19:40:00|3281.83|3280.33|3279.83|3278.33|3281.83|3280.33|3279.83|3278.33|377
1602618300000|2020-10-13 19:45:00|3280.83|3279.33|3278.83|3277.33|3280.83|3279.33|3278.83|3277.33|963
1602618600000|2020-10-13 19:50:00|3279.83|3278.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|1940
1602618900000|2020-10-13 19:55:00|3277.33|3275.83|3273.33|3271.83|3278.83|3277.33|3273.33|3271.83|3248
1602619200000|2020-10-13 20:00:00|3273.98|3270.98|3274.58|3271.58|3276.48|3273.48|3273.98|3270.98|2078
1602619500000|2020-10-13 20:05:00|3274.18|3271.18|3274.98|3271.98|3275.18|3272.18|3272.48|3269.48|0
1602619800000|2020-10-13 20:10:00|3274.88|3271.88|3276.68|3273.68|3276.98|3273.98|3274.58|3271.58|0
1602620100000|2020-10-13 20:15:00|3276.58|3273.58|3276.38|3273.38|3276.68|3273.68|3276.38|3273.38|0
1602620400000|2020-10-13 20:20:00|3276.28|3273.28|3276.48|3273.48|3276.48|3273.48|3276.28|3273.28|0
1602620700000|2020-10-13 20:25:00|3276.58|3273.58|3276.98|3273.98|3277.18|3274.18|3276.38|3273.38|0
1602621000000|2020-10-13 20:30:00|3276.78|3273.78|3275.98|3272.98|3278.08|3275.08|3274.68|3271.68|0
1602621300000|2020-10-13 20:35:00|3276.18|3273.18|3274.88|3271.88|3276.18|3273.18|3274.48|3271.48|0
1602621600000|2020-10-13 20:40:00|3275.08|3272.08|3275.48|3272.48|3275.68|3272.68|3274.48|3271.48|0
1602621900000|2020-10-13 20:45:00|3275.68|3272.68|3274.68|3271.68|3275.68|3272.68|3274.48|3271.48|0
1602622200000|2020-10-13 20:50:00|3274.48|3271.48|3274.28|3271.28|3275.08|3272.08|3274.08|3271.08|0
1602622500000|2020-10-13 20:55:00|3274.08|3271.08|3273.78|3270.78|3274.68|3271.68|3272.98|3269.98|0
1602622800000|2020-10-13 21:00:00|3273.88|3270.88|3274.08|3271.08|3274.08|3271.08|3273.88|3270.88|0
1602623100000|2020-10-13 21:05:00|3273.98|3270.98|3273.98|3270.98|3273.98|3270.98|3273.98|3270.98|0
1602623400000|2020-10-13 21:10:00|3274.08|3271.08|3274.38|3271.38|3274.38|3271.38|3273.98|3270.98|0
1602623700000|2020-10-13 21:15:00|3274.28|3271.28|3273.88|3270.88|3274.28|3271.28|3273.78|3270.78|0
1602624000000|2020-10-13 21:20:00|3273.98|3270.98|3273.88|3270.88|3273.98|3270.98|3273.78|3270.78|0
1602624300000|2020-10-13 21:25:00|3273.78|3270.78|3273.78|3270.78|3273.78|3270.78|3273.78|3270.78|0
1602624600000|2020-10-13 21:30:00|3273.68|3270.68|3273.88|3270.88|3273.88|3270.88|3273.58|3270.58|0
1602625200000|2020-10-13 21:40:00|3273.78|3270.78|3273.78|3270.78|3273.98|3270.98|3273.78|3270.78|0
1602625500000|2020-10-13 21:45:00|3273.98|3270.98|3273.78|3270.78|3273.98|3270.98|3273.58|3270.58|0
1602625800000|2020-10-13 21:50:00|3273.88|3270.88|3273.88|3270.88|3273.88|3270.88|3273.78|3270.78|0
1602626100000|2020-10-13 21:55:00|3273.98|3270.98|3274.08|3271.08|3274.08|3271.08|3273.88|3270.88|0
1602626400000|2020-10-13 22:00:00|3273.78|3270.78|3275.28|3272.28|3275.88|3272.88|3273.18|3270.18|0
1602626700000|2020-10-13 22:05:00|3275.38|3272.38|3276.08|3273.08|3276.28|3273.28|3275.18|3272.18|0
1602627000000|2020-10-13 22:10:00|3276.28|3273.28|3276.48|3273.48|3276.88|3273.88|3276.08|3273.08|0
1602627300000|2020-10-13 22:15:00|3276.58|3273.58|3276.68|3273.68|3277.68|3274.68|3276.08|3273.08|0
1602627600000|2020-10-13 22:20:00|3276.88|3273.88|3277.08|3274.08|3277.48|3274.48|3276.68|3273.68|0
1602627900000|2020-10-13 22:25:00|3276.88|3273.88|3276.68|3273.68|3277.08|3274.08|3276.68|3273.68|0
1602628200000|2020-10-13 22:30:00|3276.88|3273.88|3275.58|3272.58|3277.08|3274.08|3275.38|3272.38|0
1602628500000|2020-10-13 22:35:00|3275.48|3272.48|3275.58|3272.58|3275.88|3272.88|3275.38|3272.38|0
1602628800000|2020-10-13 22:40:00|3275.68|3272.68|3277.48|3274.48|3277.68|3274.68|3275.68|3272.68|0
1602629100000|2020-10-13 22:45:00|3277.58|3274.58|3278.98|3275.98|3278.98|3275.98|3277.38|3274.38|0
1602629400000|2020-10-13 22:50:00|3279.18|3276.18|3280.08|3277.08|3280.28|3277.28|3279.18|3276.18|0
1602629700000|2020-10-13 22:55:00|3279.88|3276.88|3278.68|3275.68|3279.88|3276.88|3278.58|3275.58|0
1602630000000|2020-10-13 23:00:00|3278.78|3275.78|3278.98|3275.98|3279.38|3276.38|3277.68|3274.68|0
1602630300000|2020-10-13 23:05:00|3279.08|3276.08|3279.78|3276.78|3279.78|3276.78|3278.78|3275.78|0
1602630600000|2020-10-13 23:10:00|3279.68|3276.68|3279.78|3276.78|3280.08|3277.08|3278.98|3275.98|0
1602630900000|2020-10-13 23:15:00|3280.08|3277.08|3280.28|3277.28|3280.68|3277.68|3279.68|3276.68|0
1602631200000|2020-10-13 23:20:00|3279.88|3276.88|3279.78|3276.78|3280.08|3277.08|3278.98|3275.98|0
1602631500000|2020-10-13 23:25:00|3279.88|3276.88|3280.48|3277.48|3280.88|3277.88|3279.88|3276.88|0
1602631800000|2020-10-13 23:30:00|3280.28|3277.28|3280.48|3277.48|3281.08|3278.08|3280.28|3277.28|0
1602632100000|2020-10-13 23:35:00|3280.58|3277.58|3279.38|3276.38|3280.58|3277.58|3279.18|3276.18|0
1602632400000|2020-10-13 23:40:00|3279.48|3276.48|3280.28|3277.28|3280.58|3277.58|3279.48|3276.48|0
1602632700000|2020-10-13 23:45:00|3280.08|3277.08|3280.28|3277.28|3281.08|3278.08|3279.58|3276.58|0
1602633000000|2020-10-13 23:50:00|3280.18|3277.18|3279.58|3276.58|3280.28|3277.28|3279.38|3276.38|0
1602633300000|2020-10-13 23:55:00|3279.38|3276.38|3279.68|3276.68|3280.08|3277.08|3279.38|3276.38|0
1602633600000|2020-10-14 00:00:00|3279.78|3276.78|3279.58|3276.58|3280.88|3277.88|3277.08|3274.08|0
1602633900000|2020-10-14 00:05:00|3279.48|3276.48|3280.88|3277.88|3283.58|3280.58|3279.38|3276.38|0
1602634200000|2020-10-14 00:10:00|3280.98|3277.98|3281.48|3278.48|3281.88|3278.88|3280.88|3277.88|0
1602634500000|2020-10-14 00:15:00|3281.28|3278.28|3277.08|3275.08|3281.48|3278.48|3273.08|3271.08|2799
1602634800000|2020-10-14 00:20:00|3278.08|3276.08|3278.58|3276.58|3279.08|3277.08|3277.08|3275.08|140
1602635100000|2020-10-14 00:25:00|3278.08|3276.08|3279.08|3277.08|3280.08|3278.08|3277.08|3275.08|324
1602635400000|2020-10-14 00:30:00|3279.58|3277.58|3279.08|3277.08|3280.08|3278.08|3279.08|3277.08|53
1602635700000|2020-10-14 00:35:00|3278.58|3276.58|3278.58|3276.58|3279.08|3277.08|3277.58|3275.58|102
1602636000000|2020-10-14 00:40:00|3278.08|3276.08|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|221
1602636300000|2020-10-14 00:45:00|3279.08|3277.08|3280.08|3278.08|3280.08|3278.08|3279.08|3277.08|249
1602636600000|2020-10-14 00:50:00|3280.58|3278.58|3281.08|3279.08|3281.08|3279.08|3280.08|3278.08|118
1602636900000|2020-10-14 00:55:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|210
1602637200000|2020-10-14 01:00:00|3281.08|3279.08|3279.08|3277.08|3281.08|3279.08|3278.08|3276.08|273
1602637500000|2020-10-14 01:05:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3279.08|3277.08|104
1602637800000|2020-10-14 01:10:00|3280.58|3278.58|3282.08|3280.08|3282.08|3280.08|3280.08|3278.08|261
1602638100000|2020-10-14 01:15:00|3281.58|3279.58|3277.08|3275.08|3282.08|3280.08|3277.08|3275.08|602
1602638400000|2020-10-14 01:20:00|3277.58|3275.58|3275.08|3273.08|3277.58|3275.58|3275.08|3273.08|329
1602638700000|2020-10-14 01:25:00|3276.08|3274.08|3278.08|3276.08|3278.08|3276.08|3276.08|3274.08|309
1602639000000|2020-10-14 01:30:00|3277.58|3275.58|3279.08|3277.08|3279.08|3277.08|3277.08|3275.08|216
1602639300000|2020-10-14 01:35:00|3278.58|3276.58|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|35
1602639600000|2020-10-14 01:40:00|3279.58|3277.58|3280.08|3278.08|3282.08|3280.08|3279.08|3277.08|497
1602639900000|2020-10-14 01:45:00|3280.58|3278.58|3281.58|3279.58|3282.08|3280.08|3280.58|3278.58|325
1602640200000|2020-10-14 01:50:00|3281.08|3279.08|3280.08|3278.08|3282.08|3280.08|3280.08|3278.08|121
1602640500000|2020-10-14 01:55:00|3281.08|3279.08|3280.08|3278.08|3281.58|3279.58|3280.08|3278.08|100
1602640800000|2020-10-14 02:00:00|3279.58|3277.58|3278.08|3276.08|3280.08|3278.08|3278.08|3276.08|160
1602641100000|2020-10-14 02:05:00|3278.58|3276.58|3280.08|3278.08|3281.08|3279.08|3278.08|3276.08|297
1602641400000|2020-10-14 02:10:00|3280.58|3278.58|3281.58|3279.58|3282.08|3280.08|3280.08|3278.08|23
1602641700000|2020-10-14 02:15:00|3282.08|3280.08|3283.08|3281.08|3284.08|3282.08|3281.08|3279.08|337
1602642000000|2020-10-14 02:20:00|3283.58|3281.58|3282.58|3280.58|3284.08|3282.08|3282.08|3280.08|164
1602642300000|2020-10-14 02:25:00|3282.08|3280.08|3282.08|3280.08|3283.08|3281.08|3282.08|3280.08|44
1602642600000|2020-10-14 02:30:00|3283.08|3281.08|3283.08|3281.08|3284.08|3282.08|3282.08|3280.08|453
1602642900000|2020-10-14 02:35:00|3283.58|3281.58|3282.08|3280.08|3284.08|3282.08|3282.08|3280.08|149
1602643200000|2020-10-14 02:40:00|3281.08|3279.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|84
1602643500000|2020-10-14 02:45:00|3281.08|3279.08|3281.08|3279.08|3282.08|3280.08|3280.08|3278.08|100
1602643800000|2020-10-14 02:50:00|3282.08|3280.08|3282.08|3280.08|3282.58|3280.58|3281.08|3279.08|107
1602644100000|2020-10-14 02:55:00|3281.58|3279.58|3281.08|3279.08|3282.08|3280.08|3281.08|3279.08|44
1602644400000|2020-10-14 03:00:00|3281.58|3279.58|3282.08|3280.08|3283.08|3281.08|3281.08|3279.08|41
1602644700000|2020-10-14 03:05:00|3282.58|3280.58|3283.08|3281.08|3283.08|3281.08|3282.08|3280.08|67
1602645000000|2020-10-14 03:10:00|3282.58|3280.58|3283.08|3281.08|3283.08|3281.08|3282.58|3280.58|59
1602645300000|2020-10-14 03:15:00|3283.58|3281.58|3284.58|3282.58|3285.08|3283.08|3283.08|3281.08|292
1602645600000|2020-10-14 03:20:00|3285.08|3283.08|3285.08|3283.08|3285.58|3283.58|3284.08|3282.08|115
1602645900000|2020-10-14 03:25:00|3286.08|3284.08|3284.58|3282.58|3286.08|3284.08|3284.58|3282.58|295
1602646200000|2020-10-14 03:30:00|3285.08|3283.08|3285.08|3283.08|3285.58|3283.58|3284.08|3282.08|145
1602646500000|2020-10-14 03:35:00|3286.08|3284.08|3286.08|3284.08|3287.08|3285.08|3285.08|3283.08|233
1602646800000|2020-10-14 03:40:00|3285.08|3283.08|3284.08|3282.08|3285.08|3283.08|3284.08|3282.08|144
1602647100000|2020-10-14 03:45:00|3285.08|3283.08|3284.08|3282.08|3285.08|3283.08|3284.08|3282.08|69
1602647400000|2020-10-14 03:50:00|||||||||58
1602647700000|2020-10-14 03:55:00|3283.58|3281.58|3283.08|3281.08|3284.08|3282.08|3283.08|3281.08|82
1602648000000|2020-10-14 04:00:00|3284.08|3282.08|3283.08|3281.08|3284.08|3282.08|3283.08|3281.08|92
1602648300000|2020-10-14 04:05:00|3284.08|3282.08|3287.08|3285.08|3287.08|3285.08|3284.08|3282.08|757
1602648600000|2020-10-14 04:10:00|3288.08|3286.08|3287.08|3285.08|3288.08|3286.08|3287.08|3285.08|265
1602648900000|2020-10-14 04:15:00|3287.58|3285.58|3286.08|3284.08|3287.58|3285.58|3285.58|3283.58|264
1602649200000|2020-10-14 04:20:00|||||||||13
1602649500000|2020-10-14 04:25:00|3285.58|3283.58|3285.08|3283.08|3286.08|3284.08|3285.08|3283.08|26
1602649800000|2020-10-14 04:30:00|3284.08|3282.08|3284.08|3282.08|3284.08|3282.08|3283.08|3281.08|121
1602650100000|2020-10-14 04:35:00|3284.58|3282.58|3284.08|3282.08|3284.58|3282.58|3284.08|3282.08|5
1602650400000|2020-10-14 04:40:00|3283.08|3281.08|3282.08|3280.08|3283.08|3281.08|3282.08|3280.08|217
1602650700000|2020-10-14 04:45:00|3283.08|3281.08|3281.08|3279.08|3283.08|3281.08|3281.08|3279.08|102
1602651000000|2020-10-14 04:50:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|192
1602651300000|2020-10-14 04:55:00|3281.08|3279.08|3281.08|3279.08|3281.08|3279.08|3281.08|3279.08|313
1602651600000|2020-10-14 05:00:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|280
1602651900000|2020-10-14 05:05:00|3281.08|3279.08|3280.08|3278.08|3282.08|3280.08|3280.08|3278.08|164
1602652200000|2020-10-14 05:10:00|3280.58|3278.58|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|229
1602652500000|2020-10-14 05:15:00|3281.08|3279.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|113
1602652800000|2020-10-14 05:20:00|3279.08|3277.08|3278.08|3276.08|3280.08|3278.08|3277.08|3275.08|460
1602653100000|2020-10-14 05:25:00|3279.08|3277.08|3278.08|3276.08|3279.08|3277.08|3277.08|3275.08|340
1602653400000|2020-10-14 05:30:00|3277.58|3275.58|3279.08|3277.08|3279.08|3277.08|3277.58|3275.58|261
1602653700000|2020-10-14 05:35:00|3278.58|3276.58|3278.08|3276.08|3279.08|3277.08|3278.08|3276.08|324
1602654000000|2020-10-14 05:40:00|3279.08|3277.08|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|63
1602654300000|2020-10-14 05:45:00|||||||||398
1602654600000|2020-10-14 05:50:00|||||||||71
1602654900000|2020-10-14 05:55:00|3281.08|3279.08|3279.08|3277.08|3281.08|3279.08|3279.08|3277.08|272
1602655200000|2020-10-14 06:00:00|3278.83|3277.33|3275.83|3274.33|3279.83|3278.33|3275.83|3274.33|1677
1602655500000|2020-10-14 06:05:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3275.83|3274.33|596
1602655800000|2020-10-14 06:10:00|3277.33|3275.83|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|472
1602656100000|2020-10-14 06:15:00|3277.33|3275.83|3277.83|3276.33|3277.83|3276.33|3276.83|3275.33|820
1602656400000|2020-10-14 06:20:00|3278.33|3276.83|3278.83|3277.33|3279.83|3278.33|3277.83|3276.33|1313
1602656700000|2020-10-14 06:25:00|3277.83|3276.33|3277.83|3276.33|3278.83|3277.33|3277.83|3276.33|296
1602657000000|2020-10-14 06:30:00|3278.83|3277.33|3279.83|3278.33|3279.83|3278.33|3278.83|3277.33|1246
1602657300000|2020-10-14 06:35:00|3278.83|3277.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|1035
1602657600000|2020-10-14 06:40:00|3278.83|3277.33|3281.83|3280.33|3281.83|3280.33|3278.83|3277.33|1527
1602657900000|2020-10-14 06:45:00|3282.83|3281.33|3280.83|3279.33|3282.83|3281.33|3280.83|3279.33|912
1602658200000|2020-10-14 06:50:00|3279.83|3278.33|3280.83|3279.33|3281.83|3280.33|3279.83|3278.33|827
1602658500000|2020-10-14 06:55:00|3279.83|3278.33|3280.83|3279.33|3282.83|3281.33|3279.83|3278.33|2818
1602658800000|2020-10-14 07:00:00|3281.83|3280.33|3273.83|3272.33|3283.83|3282.33|3272.83|3271.33|11146
1602659100000|2020-10-14 07:05:00|3272.83|3271.33|3270.83|3269.33|3273.83|3272.33|3268.83|3267.33|9659
1602659400000|2020-10-14 07:10:00|3271.33|3269.83|3273.83|3272.33|3275.83|3274.33|3269.83|3268.33|5662
1602659700000|2020-10-14 07:15:00|3274.83|3273.33|3271.83|3270.33|3274.83|3273.33|3269.83|3268.33|2887
1602660000000|2020-10-14 07:20:00|3272.83|3271.33|3274.83|3273.33|3274.83|3273.33|3267.83|3266.33|4054
1602660300000|2020-10-14 07:25:00|3274.33|3272.83|3276.83|3275.33|3277.83|3276.33|3273.83|3272.33|3752
1602660600000|2020-10-14 07:30:00|3277.83|3276.33|3276.83|3275.33|3277.83|3276.33|3273.83|3272.33|5032
1602660900000|2020-10-14 07:35:00|3275.83|3274.33|3275.83|3274.33|3279.83|3278.33|3275.83|3274.33|3618
1602661200000|2020-10-14 07:40:00|3275.57|3274.07|3278.57|3277.07|3278.57|3277.07|3275.57|3274.07|2733
1602661500000|2020-10-14 07:45:00|3277.57|3276.07|3278.57|3277.07|3279.57|3278.07|3276.57|3275.07|2700
1602661800000|2020-10-14 07:50:00|3277.57|3276.07|3277.57|3276.07|3278.57|3277.07|3276.57|3275.07|14286
1602662100000|2020-10-14 07:55:00|3278.57|3277.07|3281.57|3280.07|3281.57|3280.07|3277.57|3276.07|4158
1602662400000|2020-10-14 08:00:00|3280.57|3279.07|3285.57|3284.07|3285.57|3284.07|3280.57|3279.07|3323
1602662700000|2020-10-14 08:05:00|3284.57|3283.07|3283.57|3282.07|3285.57|3284.07|3282.57|3281.07|4388
1602663000000|2020-10-14 08:10:00|3284.57|3283.07|3284.57|3283.07|3285.57|3284.07|3283.57|3282.07|2554
1602663300000|2020-10-14 08:15:00|3285.57|3284.07|3282.57|3281.07|3285.57|3284.07|3282.57|3281.07|3039
1602663600000|2020-10-14 08:20:00|3281.57|3280.07|3285.57|3284.07|3285.57|3284.07|3281.57|3280.07|2347
1602663900000|2020-10-14 08:25:00|3284.57|3283.07|3288.57|3287.07|3288.57|3287.07|3284.57|3283.07|4990
1602664200000|2020-10-14 08:30:00|3289.57|3288.07|3286.57|3285.07|3289.57|3288.07|3285.57|3284.07|6072
1602664500000|2020-10-14 08:35:00|3285.57|3284.07|3284.57|3283.07|3286.57|3285.07|3283.57|3282.07|2043
1602664800000|2020-10-14 08:40:00|3285.57|3284.07|3284.57|3283.07|3286.57|3285.07|3283.57|3282.07|6685
1602665100000|2020-10-14 08:45:00|3285.57|3284.07|3285.57|3284.07|3287.57|3286.07|3284.57|3283.07|1641
1602665400000|2020-10-14 08:50:00|3286.07|3284.57|3287.57|3286.07|3287.57|3286.07|3285.57|3284.07|2247
1602665700000|2020-10-14 08:55:00|3286.57|3285.07|3283.57|3282.07|3286.57|3285.07|3283.57|3282.07|3608
1602666000000|2020-10-14 09:00:00|3282.57|3281.07|3281.57|3280.07|3287.57|3286.07|3281.57|3280.07|7706
1602666300000|2020-10-14 09:05:00|3282.57|3281.07|3282.57|3281.07|3283.57|3282.07|3281.57|3280.07|1112
1602666600000|2020-10-14 09:10:00|3283.57|3282.07|3281.57|3280.07|3283.57|3282.07|3280.57|3279.07|2107
1602666900000|2020-10-14 09:15:00|3282.57|3281.07|3283.57|3282.07|3284.57|3283.07|3281.57|3280.07|1716
1602667200000|2020-10-14 09:20:00|3284.57|3283.07|3284.57|3283.07|3284.57|3283.07|3283.57|3282.07|1840
1602667500000|2020-10-14 09:25:00|3283.57|3282.07|3283.57|3282.07|3284.57|3283.07|3282.57|3281.07|1725
1602667800000|2020-10-14 09:30:00|3282.57|3281.07|3282.57|3281.07|3283.57|3282.07|3281.57|3280.07|2664
1602668100000|2020-10-14 09:35:00|3281.57|3280.07|3283.57|3282.07|3283.57|3282.07|3281.57|3280.07|4414
1602668400000|2020-10-14 09:40:00|3284.57|3283.07|3284.57|3283.07|3286.57|3285.07|3284.57|3283.07|5448
1602668700000|2020-10-14 09:45:00|3285.57|3284.07|3284.57|3283.07|3285.57|3284.07|3283.57|3282.07|3712
1602669000000|2020-10-14 09:50:00|3283.57|3282.07|3282.57|3281.07|3284.57|3283.07|3281.57|3280.07|3867
1602669300000|2020-10-14 09:55:00|3281.57|3280.07|3279.57|3278.07|3282.57|3281.07|3278.57|3277.07|4291
1602669600000|2020-10-14 10:00:00|3280.57|3279.07|3279.57|3278.07|3280.57|3279.07|3278.57|3277.07|3431
1602669900000|2020-10-14 10:05:00|3278.57|3277.07|3273.57|3272.07|3278.57|3277.07|3273.57|3272.07|3925
1602670200000|2020-10-14 10:10:00|3274.57|3273.07|3270.57|3269.07|3274.57|3273.07|3269.57|3268.07|5685
1602670500000|2020-10-14 10:15:00|3270.07|3268.57|3272.57|3271.07|3273.57|3272.07|3268.57|3267.07|8194
1602670800000|2020-10-14 10:20:00|3271.57|3270.07|3270.57|3269.07|3272.57|3271.07|3269.57|3268.07|6101
1602671100000|2020-10-14 10:25:00|3269.57|3268.07|3269.57|3268.07|3270.57|3269.07|3267.57|3266.07|3910
1602671400000|2020-10-14 10:30:00|3268.57|3267.07|3267.57|3266.07|3268.57|3267.07|3266.57|3265.07|4024
1602671700000|2020-10-14 10:35:00|3266.57|3265.07|3268.57|3267.07|3268.57|3267.07|3265.07|3263.57|3249
1602672000000|2020-10-14 10:40:00|3267.57|3266.07|3267.57|3266.07|3268.57|3267.07|3266.57|3265.07|6212
1602672300000|2020-10-14 10:45:00|3266.57|3265.07|3268.57|3267.07|3268.57|3267.07|3264.57|3263.07|3119
1602672600000|2020-10-14 10:50:00|3267.57|3266.07|3269.57|3268.07|3270.57|3269.07|3267.57|3266.07|2274
1602672900000|2020-10-14 10:55:00|3268.57|3267.07|3270.57|3269.07|3270.57|3269.07|3266.57|3265.07|3661
1602673200000|2020-10-14 11:00:00|3270.07|3268.57|3269.57|3268.07|3271.07|3269.57|3268.57|3267.07|2289
1602673500000|2020-10-14 11:05:00|3270.57|3269.07|3272.57|3271.07|3272.57|3271.07|3270.57|3269.07|3067
1602673800000|2020-10-14 11:10:00|3271.57|3270.07|3271.57|3270.07|3272.57|3271.07|3271.57|3270.07|1939
1602674100000|2020-10-14 11:15:00|3270.57|3269.07|3270.57|3269.07|3271.57|3270.07|3269.57|3268.07|1590
1602674400000|2020-10-14 11:20:00|3269.57|3268.07|3271.57|3270.07|3272.57|3271.07|3269.57|3268.07|2221
1602674700000|2020-10-14 11:25:00|3271.07|3269.57|3271.57|3270.07|3271.57|3270.07|3269.57|3268.07|4132
1602675000000|2020-10-14 11:30:00|3270.57|3269.07|3269.57|3268.07|3271.57|3270.07|3269.57|3268.07|2216
1602675300000|2020-10-14 11:35:00|3270.57|3269.07|3269.57|3268.07|3270.57|3269.07|3268.57|3267.07|1263
1602675600000|2020-10-14 11:40:00|3269.91|3268.41|3267.91|3266.41|3269.91|3268.41|3266.91|3265.41|1876
1602675900000|2020-10-14 11:45:00|3266.91|3265.41|3267.91|3266.41|3267.91|3266.41|3265.91|3264.41|1270
1602676200000|2020-10-14 11:50:00|3266.91|3265.41|3268.91|3267.41|3268.91|3267.41|3266.91|3265.41|3986
1602676500000|2020-10-14 11:55:00|3267.91|3266.41|3268.91|3267.41|3269.91|3268.41|3267.91|3266.41|3838
1602676800000|2020-10-14 12:00:00|3269.91|3268.41|3269.91|3268.41|3271.91|3270.41|3268.91|3267.41|3301
1602677100000|2020-10-14 12:05:00|3270.91|3269.41|3269.91|3268.41|3270.91|3269.41|3269.91|3268.41|1668
1602677400000|2020-10-14 12:10:00|3270.91|3269.41|3270.91|3269.41|3271.91|3270.41|3269.91|3268.41|2873
1602677700000|2020-10-14 12:15:00|3271.91|3270.41|3274.91|3273.41|3274.91|3273.41|3271.91|3270.41|4061
1602678000000|2020-10-14 12:20:00|3274.41|3272.91|3271.91|3270.41|3274.41|3272.91|3271.91|3270.41|2608
1602678300000|2020-10-14 12:25:00|3272.91|3271.41|3272.91|3271.41|3272.91|3271.41|3271.91|3270.41|1989
1602678600000|2020-10-14 12:30:00|3271.91|3270.41|3271.91|3270.41|3273.91|3272.41|3270.91|3269.41|1932
1602678900000|2020-10-14 12:35:00|3272.41|3270.91|3272.91|3271.41|3273.91|3272.41|3271.91|3270.41|2704
1602679200000|2020-10-14 12:40:00|3273.91|3272.41|3271.91|3270.41|3273.91|3272.41|3271.91|3270.41|3202
1602679500000|2020-10-14 12:45:00|3270.91|3269.41|3270.91|3269.41|3271.91|3270.41|3270.91|3269.41|1630
1602679800000|2020-10-14 12:50:00|3271.91|3270.41|3274.91|3273.41|3274.91|3273.41|3271.91|3270.41|2659
1602680100000|2020-10-14 12:55:00|3273.91|3272.41|3275.91|3274.41|3276.91|3275.41|3273.91|3272.41|2983
1602680400000|2020-10-14 13:00:00|3276.41|3274.91|3275.91|3274.41|3276.91|3275.41|3275.91|3274.41|1072
1602680700000|2020-10-14 13:05:00|3276.91|3275.41|3279.91|3278.41|3279.91|3278.41|3275.91|3274.41|3750
1602681000000|2020-10-14 13:10:00|3280.41|3278.91|3280.91|3279.41|3280.91|3279.41|3278.91|3277.41|3811
1602681300000|2020-10-14 13:15:00|3279.91|3278.41|3280.91|3279.41|3280.91|3279.41|3279.91|3278.41|949
1602681600000|2020-10-14 13:20:00|3279.91|3278.41|3278.91|3277.41|3279.91|3278.41|3277.91|3276.41|2803
1602681900000|2020-10-14 13:25:00|3277.91|3276.41|3277.91|3276.41|3278.91|3277.41|3277.91|3276.41|5602
1602682200000|2020-10-14 13:30:00|3278.91|3277.41|3278.91|3277.41|3279.91|3278.41|3276.91|3275.41|4356
1602682500000|2020-10-14 13:35:00|3279.91|3278.41|3280.91|3279.41|3280.91|3279.41|3278.91|3277.41|5122
1602682800000|2020-10-14 13:40:00|3281.91|3280.41|3283.91|3282.41|3283.91|3282.41|3280.91|3279.41|5444
1602683100000|2020-10-14 13:45:00|3284.91|3283.41|3282.91|3281.41|3284.91|3283.41|3282.91|3281.41|6868
1602683400000|2020-10-14 13:50:00|3283.91|3282.41|3284.91|3283.41|3284.91|3283.41|3283.91|3282.41|4889
1602683700000|2020-10-14 13:55:00|3283.91|3282.41|3285.91|3284.41|3285.91|3284.41|3283.91|3282.41|6401
1602684000000|2020-10-14 14:00:00|3284.91|3283.41|3285.91|3284.41|3286.91|3285.41|3284.91|3283.41|10123
1602684300000|2020-10-14 14:05:00|3284.91|3283.41|3282.91|3281.41|3284.91|3283.41|3282.91|3281.41|9083
1602684600000|2020-10-14 14:10:00|3282.12|3280.62|3279.12|3277.62|3282.12|3280.62|3279.12|3277.62|3738
1602684900000|2020-10-14 14:15:00|3280.12|3278.62|3278.12|3276.62|3280.12|3278.62|3278.12|3276.62|3425
1602685200000|2020-10-14 14:20:00|3279.12|3277.62|3278.12|3276.62|3279.12|3277.62|3277.12|3275.62|2595
1602685500000|2020-10-14 14:25:00|3277.12|3275.62|3275.12|3273.62|3278.12|3276.62|3275.12|3273.62|3862
1602685800000|2020-10-14 14:30:00|3276.12|3274.62|3272.12|3270.62|3276.12|3274.62|3272.12|3270.62|5623
1602686100000|2020-10-14 14:35:00|3273.12|3271.62|3274.12|3272.62|3276.12|3274.62|3272.12|3270.62|8367
1602686400000|2020-10-14 14:40:00|3275.12|3273.62|3277.12|3275.62|3277.12|3275.62|3274.12|3272.62|3270
1602686700000|2020-10-14 14:45:00|3278.12|3276.62|3278.12|3276.62|3279.12|3277.62|3277.12|3275.62|4796
1602687000000|2020-10-14 14:50:00|3277.12|3275.62|3277.12|3275.62|3278.12|3276.62|3276.12|3274.62|3838
1602687300000|2020-10-14 14:55:00|3276.62|3275.12|3275.12|3273.62|3277.12|3275.62|3274.12|3272.62|7037
1602687600000|2020-10-14 15:00:00|3276.12|3274.62|3274.12|3272.62|3276.12|3274.62|3273.12|3271.62|5782
1602687900000|2020-10-14 15:05:00|3273.12|3271.62|3277.12|3275.62|3278.12|3276.62|3273.12|3271.62|3860
1602688200000|2020-10-14 15:10:00|3278.12|3276.62|3276.12|3274.62|3278.12|3276.62|3276.12|3274.62|2414
1602688500000|2020-10-14 15:15:00|3277.12|3275.62|3276.12|3274.62|3277.12|3275.62|3275.12|3273.62|5028
1602688800000|2020-10-14 15:20:00|3275.12|3273.62|3277.12|3275.62|3279.12|3277.62|3275.12|3273.62|8638
1602689100000|2020-10-14 15:25:00|3276.12|3274.62|3275.12|3273.62|3278.12|3276.62|3275.12|3273.62|16586
1602689400000|2020-10-14 15:30:00|3276.12|3274.62|3273.12|3271.62|3277.12|3275.62|3272.12|3270.62|27201
1602689700000|2020-10-14 15:35:00|3274.12|3272.62|3273.12|3271.62|3274.12|3272.62|3273.12|3271.62|10775
1602690000000|2020-10-14 15:40:00|3272.12|3270.62|3273.12|3271.62|3273.12|3271.62|3271.12|3269.62|6242
1602690300000|2020-10-14 15:45:00|3272.12|3270.62|3267.12|3265.62|3272.12|3270.62|3265.12|3263.62|10272
1602690600000|2020-10-14 15:50:00|3268.12|3266.62|3263.12|3261.62|3268.12|3266.62|3263.12|3261.62|4113
1602690900000|2020-10-14 15:55:00|3264.12|3262.62|3263.12|3261.62|3264.12|3262.62|3262.12|3260.62|4729
1602691200000|2020-10-14 16:00:00|3262.12|3260.62|3263.12|3261.62|3265.12|3263.62|3261.12|3259.62|8126
1602691500000|2020-10-14 16:05:00|3264.12|3262.62|3263.12|3261.62|3265.12|3263.62|3263.12|3261.62|3635
1602691800000|2020-10-14 16:10:00|3264.12|3262.62|3262.12|3260.62|3264.12|3262.62|3261.12|3259.62|4187
1602692100000|2020-10-14 16:15:00|3263.12|3261.62|3257.12|3255.62|3263.12|3261.62|3256.12|3254.62|5620
1602692400000|2020-10-14 16:20:00|3256.12|3254.62|3254.12|3252.62|3257.12|3255.62|3254.12|3252.62|3876
1602692700000|2020-10-14 16:25:00|3255.12|3253.62|3259.12|3257.62|3259.12|3257.62|3255.12|3253.62|3266
1602693000000|2020-10-14 16:30:00|3258.62|3257.12|3260.12|3258.62|3260.12|3258.62|3258.12|3256.62|2199
1602693300000|2020-10-14 16:35:00|3259.62|3258.12|3259.12|3257.62|3261.12|3259.62|3257.12|3255.62|2613
1602693600000|2020-10-14 16:40:00|3260.12|3258.62|3261.12|3259.62|3262.12|3260.62|3259.12|3257.62|1884
1602693900000|2020-10-14 16:45:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|1055
1602694200000|2020-10-14 16:50:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|847
1602694500000|2020-10-14 16:55:00|3262.12|3260.62|3261.12|3259.62|3262.12|3260.62|3260.12|3258.62|1704
1602694800000|2020-10-14 17:00:00|3260.12|3258.62|3262.12|3260.62|3262.12|3260.62|3259.12|3257.62|1136
1602695100000|2020-10-14 17:05:00|3263.12|3261.62|3262.12|3260.62|3263.12|3261.62|3261.12|3259.62|557
1602695400000|2020-10-14 17:10:00|3261.12|3259.62|3260.12|3258.62|3262.12|3260.62|3260.12|3258.62|913
1602695700000|2020-10-14 17:15:00|3261.12|3259.62|3261.12|3259.62|3262.12|3260.62|3260.12|3258.62|1729
1602696000000|2020-10-14 17:20:00|3260.12|3258.62|3259.12|3257.62|3261.12|3259.62|3259.12|3257.62|474
1602696300000|2020-10-14 17:25:00|3259.62|3258.12|3258.12|3256.62|3260.12|3258.62|3258.12|3256.62|756
1602696600000|2020-10-14 17:30:00|3259.12|3257.62|3255.12|3253.62|3259.12|3257.62|3255.12|3253.62|819
1602696900000|2020-10-14 17:35:00|3256.12|3254.62|3257.12|3255.62|3257.12|3255.62|3256.12|3254.62|1146
1602697200000|2020-10-14 17:40:00|3258.12|3256.62|3258.12|3256.62|3258.12|3256.62|3257.12|3255.62|1174
1602697500000|2020-10-14 17:45:00|3258.62|3257.12|3259.12|3257.62|3260.12|3258.62|3257.12|3255.62|917
1602697800000|2020-10-14 17:50:00|3258.12|3256.62|3260.12|3258.62|3260.12|3258.62|3258.12|3256.62|930
1602698100000|2020-10-14 17:55:00|3259.12|3257.62|3261.12|3259.62|3261.12|3259.62|3259.12|3257.62|1007
1602698400000|2020-10-14 18:00:00|3260.12|3258.62|3259.12|3257.62|3261.12|3259.62|3259.12|3257.62|1567
1602698700000|2020-10-14 18:05:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|521
1602699000000|2020-10-14 18:10:00|3260.12|3258.62|3263.12|3261.62|3263.12|3261.62|3260.12|3258.62|889
1602699300000|2020-10-14 18:15:00|3262.12|3260.62|3262.12|3260.62|3263.12|3261.62|3261.12|3259.62|972
1602699600000|2020-10-14 18:20:00|3261.12|3259.62|3261.12|3259.62|3262.12|3260.62|3261.12|3259.62|114
1602699900000|2020-10-14 18:25:00|3260.12|3258.62|3259.12|3257.62|3260.12|3258.62|3258.12|3256.62|1272
1602700200000|2020-10-14 18:30:00|3258.12|3256.62|3256.12|3254.62|3258.12|3256.62|3255.12|3253.62|1280
1602700500000|2020-10-14 18:35:00|3255.12|3253.62|3255.12|3253.62|3256.12|3254.62|3254.12|3252.62|590
1602700800000|2020-10-14 18:40:00|3254.12|3252.62|3255.12|3253.62|3257.12|3255.62|3254.12|3252.62|2428
1602701100000|2020-10-14 18:45:00|3255.62|3254.12|3258.12|3256.62|3258.12|3256.62|3255.12|3253.62|485
1602701400000|2020-10-14 18:50:00|3259.12|3257.62|3258.12|3256.62|3259.12|3257.62|3258.12|3256.62|924
1602701700000|2020-10-14 18:55:00|3258.62|3257.12|3259.12|3257.62|3260.12|3258.62|3258.12|3256.62|460
1602702000000|2020-10-14 19:00:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3258.12|3256.62|990
1602702300000|2020-10-14 19:05:00|3262.12|3260.62|3262.12|3260.62|3264.12|3262.62|3261.12|3259.62|1318
1602702600000|2020-10-14 19:10:00|3263.12|3261.62|3265.12|3263.62|3265.12|3263.62|3263.12|3261.62|1097
1602702900000|2020-10-14 19:15:00|3264.12|3262.62|3264.12|3262.62|3264.12|3262.62|3263.12|3261.62|917
1602703200000|2020-10-14 19:20:00|3265.12|3263.62|3264.12|3262.62|3265.12|3263.62|3264.12|3262.62|531
1602703500000|2020-10-14 19:25:00|3263.62|3262.12|3262.12|3260.62|3264.12|3262.62|3262.12|3260.62|589
1602703800000|2020-10-14 19:30:00|3261.62|3260.12|3264.12|3262.62|3265.12|3263.62|3261.62|3260.12|1904
1602704100000|2020-10-14 19:35:00|3263.12|3261.62|3260.12|3258.62|3264.12|3262.62|3260.12|3258.62|1195
1602704400000|2020-10-14 19:40:00|3260.62|3259.12|3262.12|3260.62|3262.12|3260.62|3260.12|3258.62|751
1602704700000|2020-10-14 19:45:00|3261.62|3260.12|3261.12|3259.62|3262.12|3260.62|3259.12|3257.62|1076
1602705000000|2020-10-14 19:50:00|3260.12|3258.62|3260.12|3258.62|3262.12|3260.62|3260.12|3258.62|1044
1602705300000|2020-10-14 19:55:00|3261.12|3259.62|3256.12|3254.62|3261.12|3259.62|3255.12|3253.62|4763
1602705600000|2020-10-14 20:00:00|3258.17|3255.17|3258.37|3255.37|3259.37|3256.37|3256.07|3253.07|2122
1602705900000|2020-10-14 20:05:00|3258.17|3255.17|3257.27|3254.27|3258.37|3255.37|3256.47|3253.47|0
1602706200000|2020-10-14 20:10:00|3257.47|3254.47|3257.97|3254.97|3259.77|3256.77|3257.27|3254.27|0
1602706500000|2020-10-14 20:15:00|3257.87|3254.87|3257.87|3254.87|3258.17|3255.17|3257.37|3254.37|0
1602706800000|2020-10-14 20:20:00|3257.97|3254.97|3258.07|3255.07|3258.07|3255.07|3257.67|3254.67|0
1602707100000|2020-10-14 20:25:00|3257.97|3254.97|3257.87|3254.87|3258.17|3255.17|3257.77|3254.77|0
1602707400000|2020-10-14 20:30:00|3258.07|3255.07|3258.27|3255.27|3258.47|3255.47|3257.17|3254.17|0
1602707700000|2020-10-14 20:35:00|3258.07|3255.07|3256.97|3253.97|3258.27|3255.27|3256.77|3253.77|0
1602708000000|2020-10-14 20:40:00|3257.17|3254.17|3256.97|3253.97|3257.37|3254.37|3256.77|3253.77|0
1602708300000|2020-10-14 20:45:00|3257.17|3254.17|3257.37|3254.37|3257.77|3254.77|3256.77|3253.77|0
1602708600000|2020-10-14 20:50:00|3257.17|3254.17|3257.37|3254.37|3257.37|3254.37|3256.97|3253.97|0
1602708900000|2020-10-14 20:55:00|3257.17|3254.17|3256.87|3253.87|3257.37|3254.37|3256.37|3253.37|0
1602709200000|2020-10-14 21:00:00|3256.97|3253.97|3257.07|3254.07|3257.07|3254.07|3256.87|3253.87|0
1602709500000|2020-10-14 21:05:00|3256.97|3253.97|3257.07|3254.07|3257.27|3254.27|3256.97|3253.97|0
1602709800000|2020-10-14 21:10:00|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|0
1602710100000|2020-10-14 21:15:00|3256.87|3253.87|3256.87|3253.87|3256.87|3253.87|3256.87|3253.87|0
1602710400000|2020-10-14 21:20:00|3256.97|3253.97|3257.07|3254.07|3257.07|3254.07|3256.97|3253.97|0
1602710700000|2020-10-14 21:25:00|3257.27|3254.27|3257.27|3254.27|3257.47|3254.47|3257.07|3254.07|0
1602711000000|2020-10-14 21:30:00|3257.17|3254.17|3256.57|3253.57|3257.17|3254.17|3256.37|3253.37|0
1602711300000|2020-10-14 21:35:00|3256.47|3253.47|3256.47|3253.47|3256.57|3253.57|3256.47|3253.47|0
1602711600000|2020-10-14 21:40:00|3256.57|3253.57|3256.67|3253.67|3256.77|3253.77|3256.57|3253.57|0
1602711900000|2020-10-14 21:45:00|3256.77|3253.77|3256.77|3253.77|3256.77|3253.77|3256.67|3253.67|0
1602712200000|2020-10-14 21:50:00|3256.87|3253.87|3256.87|3253.87|3257.07|3254.07|3256.87|3253.87|0
1602712500000|2020-10-14 21:55:00|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|3256.67|3253.67|0
1602712800000|2020-10-14 22:00:00|3256.87|3253.87|3259.37|3256.37|3259.77|3256.77|3256.87|3253.87|0
1602713100000|2020-10-14 22:05:00|3259.57|3256.57|3260.07|3257.07|3260.27|3257.27|3259.17|3256.17|0
1602713400000|2020-10-14 22:10:00|3260.27|3257.27|3261.87|3258.87|3262.97|3259.97|3260.07|3257.07|0
1602713700000|2020-10-14 22:15:00|3262.17|3259.17|3262.37|3259.37|3262.57|3259.57|3261.87|3258.87|0
1602714000000|2020-10-14 22:20:00|3262.57|3259.57|3261.47|3258.47|3262.57|3259.57|3261.27|3258.27|0
1602714300000|2020-10-14 22:25:00|3261.27|3258.27|3261.87|3258.87|3262.37|3259.37|3260.87|3257.87|0
1602714600000|2020-10-14 22:30:00|3261.97|3258.97|3259.57|3256.57|3262.37|3259.37|3259.57|3256.57|0
1602714900000|2020-10-14 22:35:00|3259.77|3256.77|3258.57|3255.57|3259.77|3256.77|3256.67|3253.67|0
1602715200000|2020-10-14 22:40:00|3258.77|3255.77|3254.37|3251.37|3258.87|3255.87|3253.27|3250.27|0
1602715500000|2020-10-14 22:45:00|3254.57|3251.57|3256.07|3253.07|3256.27|3253.27|3252.87|3249.87|0
1602715800000|2020-10-14 22:50:00|3256.27|3253.27|3260.17|3257.17|3260.47|3257.47|3255.17|3252.17|0
1602716100000|2020-10-14 22:55:00|3260.27|3257.27|3259.27|3256.27|3260.27|3257.27|3259.17|3256.17|0
1602716400000|2020-10-14 23:00:00|3259.37|3256.37|3259.57|3256.57|3260.07|3257.07|3259.17|3256.17|0
1602716700000|2020-10-14 23:05:00|3259.47|3256.47|3261.87|3258.87|3261.87|3258.87|3259.37|3256.37|0
1602717000000|2020-10-14 23:10:00|3261.67|3258.67|3259.77|3256.77|3262.17|3259.17|3259.37|3256.37|0
1602717300000|2020-10-14 23:15:00|3260.07|3257.07|3260.27|3257.27|3260.67|3257.67|3258.57|3255.57|0
1602717600000|2020-10-14 23:20:00|3260.47|3257.47|3261.07|3258.07|3261.47|3258.47|3260.07|3257.07|0
1602717900000|2020-10-14 23:25:00|3260.97|3257.97|3262.07|3259.07|3262.57|3259.57|3260.07|3257.07|0
1602718200000|2020-10-14 23:30:00|3262.37|3259.37|3262.37|3259.37|3262.57|3259.57|3261.87|3258.87|0
1602718500000|2020-10-14 23:35:00|3262.07|3259.07|3260.87|3257.87|3262.37|3259.37|3260.87|3257.87|0
1602718800000|2020-10-14 23:40:00|3260.97|3257.97|3260.87|3257.87|3261.57|3258.57|3260.27|3257.27|0
1602719100000|2020-10-14 23:45:00|3260.97|3257.97|3261.47|3258.47|3261.67|3258.67|3260.07|3257.07|0
1602719400000|2020-10-14 23:50:00|3261.37|3258.37|3260.57|3257.57|3261.47|3258.47|3260.27|3257.27|0
1602719700000|2020-10-14 23:55:00|3260.67|3257.67|3260.87|3257.87|3261.07|3258.07|3260.27|3257.27|0
1602720000000|2020-10-15 00:00:00|3260.67|3257.67|3262.27|3259.27|3262.37|3259.37|3259.87|3256.87|0
1602720300000|2020-10-15 00:05:00|3262.07|3259.07|3260.67|3257.67|3262.07|3259.07|3259.77|3256.77|0
1602720600000|2020-10-15 00:10:00|3260.77|3257.77|3260.67|3257.67|3261.07|3258.07|3258.77|3255.77|0
1602720900000|2020-10-15 00:15:00|3260.57|3257.57|3262.37|3260.37|3264.37|3262.37|3260.37|3257.47|706
1602721200000|2020-10-15 00:20:00|3263.37|3261.37|3262.37|3260.37|3263.37|3261.37|3261.37|3259.37|311
1602721500000|2020-10-15 00:25:00|3261.87|3259.87|3259.37|3257.37|3261.87|3259.87|3259.37|3257.37|152
1602721800000|2020-10-15 00:30:00|3259.87|3257.87|3259.37|3257.37|3261.37|3259.37|3258.37|3256.37|155
1602722100000|2020-10-15 00:35:00|3258.87|3256.87|3259.37|3257.37|3260.37|3258.37|3258.37|3256.37|72
1602722400000|2020-10-15 00:40:00|3260.37|3258.37|3260.37|3258.37|3260.37|3258.37|3258.37|3256.37|260
1602722700000|2020-10-15 00:45:00|3259.87|3257.87|3259.37|3257.37|3260.37|3258.37|3258.37|3256.37|372
1602723000000|2020-10-15 00:50:00|3258.87|3256.87|3259.37|3257.37|3260.37|3258.37|3257.37|3255.37|605
1602723300000|2020-10-15 00:55:00|3258.87|3256.87|3258.37|3256.37|3259.37|3257.37|3258.37|3256.37|207
1602723600000|2020-10-15 01:00:00|3259.37|3257.37|3259.37|3257.37|3260.37|3258.37|3257.37|3255.37|400
1602723900000|2020-10-15 01:05:00|3259.87|3257.87|3260.37|3258.37|3260.37|3258.37|3258.37|3256.37|170
1602724200000|2020-10-15 01:10:00|3260.87|3258.87|3262.37|3260.37|3262.37|3260.37|3260.37|3258.37|451
1602724500000|2020-10-15 01:15:00|3263.37|3261.37|3264.37|3262.37|3264.37|3262.37|3262.87|3260.87|435
1602724800000|2020-10-15 01:20:00|3263.87|3261.87|3257.87|3255.87|3263.87|3261.87|3254.37|3252.37|703
1602725100000|2020-10-15 01:25:00|3258.37|3256.37|3257.37|3255.37|3258.37|3256.37|3255.37|3253.37|210
1602725400000|2020-10-15 01:30:00|3258.37|3256.37|3257.37|3255.37|3259.37|3257.37|3256.37|3254.37|220
1602725700000|2020-10-15 01:35:00|3257.87|3255.87|3255.37|3253.37|3258.37|3256.37|3255.37|3253.37|333
1602726000000|2020-10-15 01:40:00|3255.87|3253.87|3256.37|3254.37|3257.37|3255.37|3255.37|3253.37|73
1602726300000|2020-10-15 01:45:00|3255.37|3253.37|3253.37|3251.37|3256.37|3254.37|3253.37|3251.37|686
1602726600000|2020-10-15 01:50:00|3252.37|3250.37|3252.87|3250.87|3254.37|3252.37|3252.37|3250.37|140
1602726900000|2020-10-15 01:55:00|3252.37|3250.37|3256.37|3254.37|3256.37|3254.37|3252.37|3250.37|46
1602727200000|2020-10-15 02:00:00|3255.87|3253.87|3257.37|3255.37|3257.37|3255.37|3255.37|3253.37|78
1602727500000|2020-10-15 02:05:00|3256.37|3254.37|3257.37|3255.37|3258.37|3256.37|3256.37|3254.37|121
1602727800000|2020-10-15 02:10:00|3257.87|3255.87|3257.37|3255.37|3258.37|3256.37|3255.37|3253.37|142
1602728100000|2020-10-15 02:15:00|3257.87|3255.87|3255.37|3253.37|3257.87|3255.87|3254.37|3252.37|46
1602728400000|2020-10-15 02:20:00|3254.37|3252.37|3254.37|3252.37|3255.37|3253.37|3253.37|3251.37|514
1602728700000|2020-10-15 02:25:00|3253.87|3251.87|3253.37|3251.37|3254.37|3252.37|3253.37|3251.37|97
1602729000000|2020-10-15 02:30:00|3252.37|3250.37|3252.37|3250.37|3253.37|3251.37|3252.37|3250.37|293
1602729300000|2020-10-15 02:35:00|3252.87|3250.87|3252.37|3250.37|3253.87|3251.87|3252.37|3250.37|82
1602729600000|2020-10-15 02:40:00|3253.37|3251.37|3252.87|3250.87|3254.37|3252.37|3252.37|3250.37|152
1602729900000|2020-10-15 02:45:00|3253.37|3251.37|3253.37|3251.37|3254.37|3252.37|3252.37|3250.37|46
1602730200000|2020-10-15 02:50:00|3252.37|3250.37|3249.87|3247.87|3252.37|3250.37|3248.87|3246.87|583
1602730500000|2020-10-15 02:55:00|3250.37|3248.37|3247.37|3245.37|3250.37|3248.37|3246.87|3244.87|619
1602730800000|2020-10-15 03:00:00|3246.87|3244.87|3247.37|3245.37|3248.37|3246.37|3245.37|3243.37|249
1602731100000|2020-10-15 03:05:00|3246.87|3244.87|3248.37|3246.37|3248.37|3246.37|3246.37|3244.37|190
1602731400000|2020-10-15 03:10:00|3247.37|3245.37|3248.37|3246.37|3248.37|3246.37|3247.37|3245.37|148
1602731700000|2020-10-15 03:15:00|3247.87|3245.87|3248.87|3246.87|3249.37|3247.37|3247.37|3245.37|229
1602732000000|2020-10-15 03:20:00|3249.37|3247.37|3247.37|3245.37|3249.37|3247.37|3247.37|3245.37|62
1602732300000|2020-10-15 03:25:00|3246.87|3244.87|3247.37|3245.37|3248.37|3246.37|3246.37|3244.37|97
1602732600000|2020-10-15 03:30:00|3246.87|3244.87|3248.37|3246.37|3248.37|3246.37|3244.37|3242.37|295
1602732900000|2020-10-15 03:35:00|3247.87|3245.87|3248.87|3246.87|3248.87|3246.87|3247.37|3245.37|24
1602733200000|2020-10-15 03:40:00|3248.37|3246.37|3246.37|3244.37|3248.37|3246.37|3246.37|3244.37|58
1602733500000|2020-10-15 03:45:00|3246.87|3244.87|3245.37|3243.37|3247.37|3245.37|3245.37|3243.37|204
1602733800000|2020-10-15 03:50:00|3245.87|3243.87|3246.37|3244.37|3246.87|3244.87|3245.37|3243.37|86
1602734100000|2020-10-15 03:55:00|3245.87|3243.87|3246.37|3244.37|3247.37|3245.37|3245.37|3243.37|51
1602734400000|2020-10-15 04:00:00|3247.37|3245.37|3245.37|3243.37|3247.37|3245.37|3245.37|3243.37|486
1602734700000|2020-10-15 04:05:00|3246.37|3244.37|3244.37|3242.37|3246.37|3244.37|3243.37|3241.37|368
1602735000000|2020-10-15 04:10:00|3245.37|3243.37|3247.37|3245.37|3247.37|3245.37|3245.37|3243.37|210
1602735300000|2020-10-15 04:15:00|3247.87|3245.87|3247.37|3245.37|3248.37|3246.37|3247.37|3245.37|72
1602735600000|2020-10-15 04:20:00|3248.37|3246.37|3248.37|3246.37|3248.37|3246.37|3247.37|3245.37|217
1602735900000|2020-10-15 04:25:00|3249.37|3247.37|3250.37|3248.37|3250.37|3248.37|3248.37|3246.37|282
1602736200000|2020-10-15 04:30:00|3249.37|3247.37|3249.37|3247.37|3251.37|3249.37|3249.37|3247.37|527
1602736500000|2020-10-15 04:35:00|3249.87|3247.87|3250.37|3248.37|3251.37|3249.37|3249.37|3247.37|75
1602736800000|2020-10-15 04:40:00|3250.87|3248.87|3250.37|3248.37|3251.37|3249.37|3250.37|3248.37|98
1602737100000|2020-10-15 04:45:00|3250.87|3248.87|3251.37|3249.37|3251.37|3249.37|3250.37|3248.37|81
1602737400000|2020-10-15 04:50:00|3250.87|3248.87|3250.37|3248.37|3252.37|3250.37|3250.37|3248.37|131
1602737700000|2020-10-15 04:55:00|3249.37|3247.37|3250.37|3248.37|3251.37|3249.37|3249.37|3247.37|71
1602738000000|2020-10-15 05:00:00|3249.87|3247.87|3252.37|3250.37|3252.37|3250.37|3249.37|3247.37|92
1602738300000|2020-10-15 05:05:00|3251.37|3249.37|3250.37|3248.37|3252.37|3250.37|3250.37|3248.37|119
1602738600000|2020-10-15 05:10:00|3249.87|3247.87|3250.37|3248.37|3250.87|3248.87|3249.37|3247.37|70
1602738900000|2020-10-15 05:15:00|3249.87|3247.87|3250.37|3248.37|3250.87|3248.87|3249.37|3247.37|38
1602739500000|2020-10-15 05:25:00|3251.37|3249.37|3250.87|3248.87|3252.37|3250.37|3250.37|3248.37|241
1602739800000|2020-10-15 05:30:00|3250.37|3248.37|3251.37|3249.37|3251.87|3249.87|3250.37|3248.37|70
1602740100000|2020-10-15 05:35:00|3251.87|3249.87|3253.37|3251.37|3253.37|3251.37|3251.37|3249.37|192
1602740400000|2020-10-15 05:40:00|3254.37|3252.37|3255.37|3253.37|3255.37|3253.37|3254.37|3252.37|573
1602740700000|2020-10-15 05:45:00|3254.37|3252.37|3254.37|3252.37|3254.37|3252.37|3253.37|3251.37|271
1602741000000|2020-10-15 05:50:00|3253.37|3251.37|3253.37|3251.37|3254.37|3252.37|3253.37|3251.37|358
1602741300000|2020-10-15 05:55:00|3252.37|3250.37|3252.37|3250.37|3252.37|3250.37|3252.37|3250.37|658
1602741600000|2020-10-15 06:00:00|3252.12|3250.62|3248.12|3246.62|3252.12|3250.62|3247.12|3245.62|2869
1602741900000|2020-10-15 06:05:00|3247.12|3245.62|3243.12|3241.62|3247.12|3245.62|3243.12|3241.62|4440
1602742200000|2020-10-15 06:10:00|3243.62|3242.12|3244.12|3242.62|3246.12|3244.62|3243.12|3241.62|1868
1602742500000|2020-10-15 06:15:00|3243.12|3241.62|3243.12|3241.62|3244.12|3242.62|3242.12|3240.62|1666
1602742800000|2020-10-15 06:20:00|3244.12|3242.62|3244.12|3242.62|3245.12|3243.62|3243.12|3241.62|1182
1602743100000|2020-10-15 06:25:00|3244.62|3243.12|3244.12|3242.62|3246.12|3244.62|3244.12|3242.62|1255
1602743400000|2020-10-15 06:30:00|3244.62|3243.12|3245.12|3243.62|3245.12|3243.62|3244.12|3242.62|1217
1602743700000|2020-10-15 06:35:00|3244.12|3242.62|3243.12|3241.62|3244.12|3242.62|3242.12|3240.62|1416
1602744000000|2020-10-15 06:40:00|3242.12|3240.62|3243.12|3241.62|3245.12|3243.62|3242.12|3240.62|1376
1602744300000|2020-10-15 06:45:00|3242.12|3240.62|3241.12|3239.62|3242.12|3240.62|3240.12|3238.62|3184
1602744600000|2020-10-15 06:50:00|3240.12|3238.62|3241.12|3239.62|3242.12|3240.62|3240.12|3238.62|2506
1602744900000|2020-10-15 06:55:00|3240.12|3238.62|3237.12|3235.62|3240.12|3238.62|3235.12|3233.62|5176
1602745200000|2020-10-15 07:00:00|3236.12|3234.62|3226.12|3224.62|3237.12|3235.62|3223.12|3221.62|25806
1602745500000|2020-10-15 07:05:00|3225.12|3223.62|3223.12|3221.62|3227.12|3225.62|3221.12|3219.62|14473
1602745800000|2020-10-15 07:10:00|3222.12|3220.62|3227.12|3225.62|3228.12|3226.62|3217.12|3215.62|15878
1602746100000|2020-10-15 07:15:00|3226.12|3224.62|3216.12|3214.62|3227.12|3225.62|3216.12|3214.62|18889
1602746400000|2020-10-15 07:20:00|3215.12|3213.62|3210.12|3208.62|3216.12|3214.62|3209.12|3207.62|19709
1602746700000|2020-10-15 07:25:00|3209.12|3207.62|3217.12|3215.62|3218.12|3216.62|3208.12|3206.62|21912
1602747000000|2020-10-15 07:30:00|3216.12|3214.62|3210.12|3208.62|3216.12|3214.62|3209.12|3207.62|14596
1602747300000|2020-10-15 07:35:00|3209.12|3207.62|3206.12|3204.62|3210.12|3208.62|3206.12|3204.62|15260
1602747600000|2020-10-15 07:40:00|3206.54|3205.04|3207.54|3206.04|3208.54|3207.04|3202.54|3201.04|13782
1602747900000|2020-10-15 07:45:00|3206.54|3205.04|3213.54|3212.04|3214.54|3213.04|3206.54|3205.04|11921
1602748200000|2020-10-15 07:50:00|3212.54|3211.04|3207.54|3206.04|3212.54|3211.04|3207.54|3206.04|8643
1602748500000|2020-10-15 07:55:00|3208.54|3207.04|3210.54|3209.04|3211.54|3210.04|3204.54|3203.04|10331
1602748800000|2020-10-15 08:00:00|3210.04|3208.54|3203.54|3202.04|3210.54|3209.04|3202.54|3201.04|11011
1602749100000|2020-10-15 08:05:00|3204.04|3202.54|3201.54|3200.04|3204.04|3202.54|3199.54|3198.04|12292
1602749400000|2020-10-15 08:10:00|3202.54|3201.04|3203.54|3202.04|3205.54|3204.04|3202.54|3201.04|8524
1602749700000|2020-10-15 08:15:00|3202.54|3201.04|3198.04|3196.54|3202.54|3201.04|3195.54|3194.04|23605
1602750000000|2020-10-15 08:20:00|3197.54|3196.04|3196.54|3195.04|3198.54|3197.04|3193.54|3192.04|12260
1602750300000|2020-10-15 08:25:00|3197.54|3196.04|3197.54|3196.04|3200.54|3199.04|3195.54|3194.04|13827
1602750600000|2020-10-15 08:30:00|3196.54|3195.04|3190.54|3189.04|3196.54|3195.04|3188.54|3187.04|20452
1602750900000|2020-10-15 08:35:00|3189.54|3188.04|3188.54|3187.04|3191.54|3190.04|3187.54|3186.04|14998
1602751200000|2020-10-15 08:40:00|3189.54|3188.04|3186.54|3185.04|3189.54|3188.04|3184.54|3183.04|18346
1602751500000|2020-10-15 08:45:00|3187.54|3186.04|3188.54|3187.04|3191.54|3190.04|3186.54|3185.04|11745
1602751800000|2020-10-15 08:50:00|3187.54|3186.04|3184.54|3183.04|3188.54|3187.04|3184.54|3183.04|9085
1602752100000|2020-10-15 08:55:00|3183.54|3182.04|3185.54|3184.04|3185.54|3184.04|3182.54|3181.04|10151
1602752400000|2020-10-15 09:00:00|3184.54|3183.04|3185.54|3184.04|3185.54|3184.04|3181.54|3180.04|15153
1602752700000|2020-10-15 09:05:00|3184.54|3183.04|3185.54|3184.04|3186.54|3185.04|3182.54|3181.04|6373
1602753000000|2020-10-15 09:10:00|3184.54|3183.04|3186.54|3185.04|3188.54|3187.04|3184.54|3183.04|17089
1602753300000|2020-10-15 09:15:00|3185.54|3184.04|3180.54|3179.04|3185.54|3184.04|3180.54|3179.04|13842
1602753600000|2020-10-15 09:20:00|3181.54|3180.04|3184.54|3183.04|3186.54|3185.04|3178.54|3177.04|11157
1602753900000|2020-10-15 09:25:00|3185.54|3184.04|3190.54|3189.04|3191.54|3190.04|3184.54|3183.04|13355
1602754200000|2020-10-15 09:30:00|3189.54|3188.04|3188.54|3187.04|3190.54|3189.04|3187.54|3186.04|14259
1602754500000|2020-10-15 09:35:00|3187.54|3186.04|3185.54|3184.04|3188.54|3187.04|3185.54|3184.04|6497
1602754800000|2020-10-15 09:40:00|3184.54|3183.04|3183.54|3182.04|3186.54|3185.04|3183.54|3182.04|8900
1602755100000|2020-10-15 09:45:00|3183.04|3181.54|3189.54|3188.04|3189.54|3188.04|3180.54|3179.04|12719
1602755400000|2020-10-15 09:50:00|3190.54|3189.04|3191.54|3190.04|3192.54|3191.04|3189.54|3188.04|16553
1602755700000|2020-10-15 09:55:00|3190.54|3189.04|3192.54|3191.04|3192.54|3191.04|3190.54|3189.04|4522
1602756000000|2020-10-15 10:00:00|3193.04|3191.54|3192.54|3191.04|3194.54|3193.04|3191.54|3190.04|5937
1602756300000|2020-10-15 10:05:00|3191.54|3190.04|3189.54|3188.04|3193.54|3192.04|3189.54|3188.04|7543
1602756600000|2020-10-15 10:10:00|3190.04|3188.54|3189.04|3187.54|3192.54|3191.04|3188.54|3187.04|7443
1602756900000|2020-10-15 10:15:00|3189.54|3188.04|3190.54|3189.04|3190.54|3189.04|3184.54|3183.04|11884
1602757200000|2020-10-15 10:20:00|3189.54|3188.04|3184.54|3183.04|3189.54|3188.04|3183.54|3182.04|8416
1602757500000|2020-10-15 10:25:00|3185.54|3184.04|3186.54|3185.04|3186.54|3185.04|3182.54|3181.04|3165
1602757800000|2020-10-15 10:30:00|3185.54|3184.04|3184.54|3183.04|3186.54|3185.04|3183.54|3182.04|4209
1602758100000|2020-10-15 10:35:00|3185.54|3184.04|3187.54|3186.04|3187.54|3186.04|3184.54|3183.04|4567
1602758400000|2020-10-15 10:40:00|3186.54|3185.04|3189.54|3188.04|3189.54|3188.04|3185.54|3184.04|10533
1602758700000|2020-10-15 10:45:00|3190.54|3189.04|3190.54|3189.04|3191.54|3190.04|3189.54|3188.04|8251
1602759000000|2020-10-15 10:50:00|3191.04|3189.54|3193.54|3192.04|3193.54|3192.04|3190.54|3189.04|7217
1602759300000|2020-10-15 10:55:00|3192.54|3191.04|3194.54|3193.04|3194.54|3193.04|3192.54|3191.04|5574
1602759600000|2020-10-15 11:00:00|3195.54|3194.04|3194.54|3193.04|3196.54|3195.04|3193.54|3192.04|6600
1602759900000|2020-10-15 11:05:00|3193.54|3192.04|3191.54|3190.04|3193.54|3192.04|3190.54|3189.04|2033
1602760200000|2020-10-15 11:10:00|3192.54|3191.04|3190.54|3189.04|3194.54|3193.04|3190.54|3189.04|2358
1602760500000|2020-10-15 11:15:00|3191.54|3190.04|3192.54|3191.04|3193.54|3192.04|3189.54|3188.04|3716
1602760800000|2020-10-15 11:20:00|3193.54|3192.04|3194.54|3193.04|3196.54|3195.04|3192.54|3191.04|3134
1602761100000|2020-10-15 11:25:00|3193.54|3192.04|3195.54|3194.04|3196.54|3195.04|3193.54|3192.04|2617
1602761400000|2020-10-15 11:30:00|3194.54|3193.04|3193.54|3192.04|3196.54|3195.04|3192.54|3191.04|4470
1602761700000|2020-10-15 11:35:00|3194.54|3193.04|3194.54|3193.04|3195.54|3194.04|3192.54|3191.04|3922
1602762000000|2020-10-15 11:40:00|3194.63|3193.13|3196.63|3195.13|3196.63|3195.13|3193.63|3192.13|2279
1602762300000|2020-10-15 11:45:00|3195.63|3194.13|3193.63|3192.13|3196.63|3195.13|3192.63|3191.13|4563
1602762600000|2020-10-15 11:50:00|3194.63|3193.13|3191.63|3190.13|3194.63|3193.13|3190.63|3189.13|13762
1602762900000|2020-10-15 11:55:00|3191.13|3189.63|3192.63|3191.13|3192.63|3191.13|3190.63|3189.13|1573
1602763200000|2020-10-15 12:00:00|3191.63|3190.13|3190.63|3189.13|3191.63|3190.13|3188.63|3187.13|2807
1602763500000|2020-10-15 12:05:00|3189.63|3188.13|3187.63|3186.13|3190.63|3189.13|3187.63|3186.13|2248
1602763800000|2020-10-15 12:10:00|3188.63|3187.13|3188.63|3187.13|3188.63|3187.13|3186.63|3185.13|3515
1602764100000|2020-10-15 12:15:00|3187.63|3186.13|3187.63|3186.13|3188.13|3186.63|3185.63|3184.13|3014
1602764400000|2020-10-15 12:20:00|3186.63|3185.13|3184.63|3183.13|3187.63|3186.13|3184.63|3183.13|4895
1602764700000|2020-10-15 12:25:00|3183.63|3182.13|3185.63|3184.13|3185.63|3184.13|3183.63|3182.13|3508
1602765000000|2020-10-15 12:30:00|3184.63|3183.13|3179.63|3178.13|3184.63|3183.13|3178.63|3177.13|16033
1602765300000|2020-10-15 12:35:00|3180.63|3179.13|3181.63|3180.13|3182.63|3181.13|3178.63|3177.13|7581
1602765600000|2020-10-15 12:40:00|3182.63|3181.13|3180.63|3179.13|3182.63|3181.13|3180.63|3179.13|3153
1602765900000|2020-10-15 12:45:00|3181.63|3180.13|3179.63|3178.13|3183.63|3182.13|3179.63|3178.13|4735
1602766200000|2020-10-15 12:50:00|3178.63|3177.13|3175.63|3174.13|3178.63|3177.13|3174.63|3173.13|10725
1602766500000|2020-10-15 12:55:00|3176.13|3174.63|3176.63|3175.13|3177.63|3176.13|3174.63|3173.13|4508
1602766800000|2020-10-15 13:00:00|3175.63|3174.13|3179.63|3178.13|3179.63|3178.13|3175.63|3174.13|9079
1602767100000|2020-10-15 13:05:00|3178.63|3177.13|3179.63|3178.13|3179.63|3178.13|3177.63|3176.13|3837
1602767400000|2020-10-15 13:10:00|3178.63|3177.13|3180.63|3179.13|3180.63|3179.13|3177.63|3176.13|3167
1602767700000|2020-10-15 13:15:00|3181.63|3180.13|3183.63|3182.13|3184.63|3183.13|3181.63|3180.13|8586
1602768000000|2020-10-15 13:20:00|3184.63|3183.13|3186.63|3185.13|3186.63|3185.13|3184.63|3183.13|4338
1602768300000|2020-10-15 13:25:00|3185.63|3184.13|3185.63|3184.13|3187.63|3186.13|3185.63|3184.13|4902
1602768600000|2020-10-15 13:30:00|3184.63|3183.13|3189.63|3188.13|3190.63|3189.13|3184.63|3183.13|11395
1602768900000|2020-10-15 13:35:00|3190.63|3189.13|3187.63|3186.13|3191.63|3190.13|3186.63|3185.13|6796
1602769200000|2020-10-15 13:40:00|3186.63|3185.13|3190.63|3189.13|3190.63|3189.13|3186.63|3185.13|7482
1602769500000|2020-10-15 13:45:00|3189.63|3188.13|3193.63|3192.13|3193.63|3192.13|3188.63|3187.13|6635
1602769800000|2020-10-15 13:50:00|3192.63|3191.13|3198.63|3197.13|3199.63|3198.13|3192.63|3191.13|8753
1602770100000|2020-10-15 13:55:00|3197.63|3196.13|3198.63|3197.13|3198.63|3197.13|3195.63|3194.13|7610
1602770400000|2020-10-15 14:00:00|3197.63|3196.13|3193.63|3192.13|3197.63|3196.13|3192.63|3191.13|17518
1602770700000|2020-10-15 14:05:00|3194.63|3193.13|3191.63|3190.13|3194.63|3193.13|3190.63|3189.13|25661
1602771000000|2020-10-15 14:10:00|3191.71|3190.21|3186.71|3185.21|3191.71|3190.21|3186.71|3185.21|24184
1602771300000|2020-10-15 14:15:00|3187.71|3186.21|3188.71|3187.21|3191.71|3190.21|3185.71|3184.21|16564
1602771600000|2020-10-15 14:20:00|3187.71|3186.21|3185.71|3184.21|3188.71|3187.21|3185.71|3184.21|12642
1602771900000|2020-10-15 14:25:00|3186.71|3185.21|3182.71|3181.21|3186.71|3185.21|3181.71|3180.21|10787
1602772200000|2020-10-15 14:30:00|3183.71|3182.21|3181.71|3180.21|3185.71|3184.21|3179.71|3178.21|11654
1602772500000|2020-10-15 14:35:00|3180.71|3179.21|3180.71|3179.21|3181.71|3180.21|3178.71|3177.21|8247
1602772800000|2020-10-15 14:40:00|3179.71|3178.21|3180.71|3179.21|3182.71|3181.21|3178.71|3177.21|10050
1602773100000|2020-10-15 14:45:00|3179.71|3178.21|3182.71|3181.21|3183.71|3182.21|3178.71|3177.21|12142
1602773400000|2020-10-15 14:50:00|3183.71|3182.21|3182.71|3181.21|3184.71|3183.21|3181.71|3180.21|7997
1602773700000|2020-10-15 14:55:00|3183.71|3182.21|3187.71|3186.21|3187.71|3186.21|3181.71|3180.21|11228
1602774000000|2020-10-15 15:00:00|3186.71|3185.21|3185.71|3184.21|3187.71|3186.21|3182.71|3181.21|11281
1602774300000|2020-10-15 15:05:00|3186.71|3185.21|3191.71|3190.21|3192.71|3191.21|3185.71|3184.21|11668
1602774600000|2020-10-15 15:10:00|3191.21|3189.71|3195.71|3194.21|3195.71|3194.21|3190.71|3189.21|10550
1602774900000|2020-10-15 15:15:00|3194.71|3193.21|3194.71|3193.21|3195.71|3194.21|3191.71|3190.21|16826
1602775200000|2020-10-15 15:20:00|3195.71|3194.21|3194.71|3193.21|3197.71|3196.21|3193.71|3192.21|12571
1602775500000|2020-10-15 15:25:00|3195.71|3194.21|3189.71|3188.21|3195.71|3194.21|3188.71|3187.21|35466
1602775800000|2020-10-15 15:30:00|3188.71|3187.21|3191.71|3190.21|3193.71|3192.21|3184.71|3183.21|59897
1602776100000|2020-10-15 15:35:00|3192.71|3191.21|3193.71|3192.21|3194.71|3193.21|3191.71|3190.21|26553
1602776400000|2020-10-15 15:40:00|3194.71|3193.21|3193.71|3192.21|3195.71|3194.21|3193.71|3192.21|16842
1602776700000|2020-10-15 15:45:00|3194.71|3193.21|3199.71|3198.21|3200.71|3199.21|3194.71|3193.21|19857
1602777000000|2020-10-15 15:50:00|3200.71|3199.21|3204.71|3203.21|3205.71|3204.21|3197.71|3196.21|19558
1602777300000|2020-10-15 15:55:00|3205.71|3204.21|3203.71|3202.21|3206.71|3205.21|3202.71|3201.21|8213
1602777600000|2020-10-15 16:00:00|3202.71|3201.21|3204.71|3203.21|3204.71|3203.21|3202.71|3201.21|7678
1602777900000|2020-10-15 16:05:00|3203.71|3202.21|3202.71|3201.21|3205.71|3204.21|3202.71|3201.21|2762
1602778200000|2020-10-15 16:10:00|3201.71|3200.21|3202.71|3201.21|3202.71|3201.21|3201.71|3200.21|4774
1602778500000|2020-10-15 16:15:00|3201.71|3200.21|3200.71|3199.21|3202.71|3201.21|3200.71|3199.21|1898
1602778800000|2020-10-15 16:20:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3199.71|3198.21|2608
1602779100000|2020-10-15 16:25:00|3201.71|3200.21|3199.21|3197.71|3202.71|3201.21|3198.71|3197.21|3285
1602779400000|2020-10-15 16:30:00|3199.71|3198.21|3197.71|3196.21|3199.71|3198.21|3197.71|3196.21|1470
1602779700000|2020-10-15 16:35:00|3198.71|3197.21|3199.71|3198.21|3200.71|3199.21|3197.71|3196.21|2200
1602780000000|2020-10-15 16:40:00|3200.21|3198.71|3198.71|3197.21|3201.71|3200.21|3197.71|3196.21|1385
1602780300000|2020-10-15 16:45:00|3197.71|3196.21|3197.71|3196.21|3199.71|3198.21|3196.71|3195.21|2644
1602780600000|2020-10-15 16:50:00|3198.71|3197.21|3200.71|3199.21|3202.71|3201.21|3197.71|3196.21|1258
1602780900000|2020-10-15 16:55:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3200.71|3199.21|1863
1602781200000|2020-10-15 17:00:00|3201.21|3199.71|3200.71|3199.21|3201.71|3200.21|3200.71|3199.21|591
1602781500000|2020-10-15 17:05:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3199.71|3198.21|1891
1602781800000|2020-10-15 17:10:00|3199.71|3198.21|3201.71|3200.21|3202.71|3201.21|3199.71|3198.21|657
1602782100000|2020-10-15 17:15:00|3202.71|3201.21|3202.71|3201.21|3202.71|3201.21|3201.21|3199.71|536
1602782400000|2020-10-15 17:20:00|3201.71|3200.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|310
1602782700000|2020-10-15 17:25:00|3203.21|3201.71|3202.71|3201.21|3204.71|3203.21|3202.71|3201.21|487
1602783000000|2020-10-15 17:30:00|3203.21|3201.71|3203.71|3202.21|3204.71|3203.21|3202.71|3201.21|698
1602783300000|2020-10-15 17:35:00|3204.71|3203.21|3204.71|3203.21|3205.71|3204.21|3204.71|3203.21|572
1602783600000|2020-10-15 17:40:00|3205.71|3204.21|3206.71|3205.21|3206.71|3205.21|3204.71|3203.21|1159
1602783900000|2020-10-15 17:45:00|3205.71|3204.21|3206.71|3205.21|3206.71|3205.21|3205.71|3204.21|1676
1602784200000|2020-10-15 17:50:00|3206.21|3204.71|3206.71|3205.21|3207.71|3206.21|3205.71|3204.21|1987
1602784500000|2020-10-15 17:55:00|3207.21|3205.71|3207.71|3206.21|3207.71|3206.21|3206.71|3205.21|1355
1602784800000|2020-10-15 18:00:00|3208.71|3207.21|3209.71|3208.21|3209.71|3208.21|3208.71|3207.21|1456
1602785100000|2020-10-15 18:05:00|3210.21|3208.71|3210.71|3209.21|3210.71|3209.21|3209.71|3208.21|571
1602785400000|2020-10-15 18:10:00|3209.71|3208.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|1084
1602785700000|2020-10-15 18:15:00|3210.21|3208.71|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|1441
1602786000000|2020-10-15 18:20:00|3210.21|3208.71|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|761
1602786300000|2020-10-15 18:25:00|3210.71|3209.21|3210.21|3208.71|3210.71|3209.21|3209.71|3208.21|1502
1602786600000|2020-10-15 18:30:00|3210.71|3209.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|74
1602786900000|2020-10-15 18:35:00|3208.71|3207.21|3206.71|3205.21|3208.71|3207.21|3206.71|3205.21|1525
1602787200000|2020-10-15 18:40:00|3207.21|3205.71|3204.71|3203.21|3207.71|3206.21|3204.71|3203.21|624
1602787500000|2020-10-15 18:45:00|3204.21|3202.71|3203.71|3202.21|3204.71|3203.21|3202.71|3201.21|647
1602787800000|2020-10-15 18:50:00|3204.71|3203.21|3206.71|3205.21|3206.71|3205.21|3203.71|3202.21|615
1602788100000|2020-10-15 18:55:00|3207.71|3206.21|3207.71|3206.21|3208.71|3207.21|3206.71|3205.21|532
1602788400000|2020-10-15 19:00:00|3207.21|3205.71|3210.71|3209.21|3210.71|3209.21|3207.21|3205.71|989
1602788700000|2020-10-15 19:05:00|3209.71|3208.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|424
1602789000000|2020-10-15 19:10:00|3210.71|3209.21|3208.71|3207.21|3210.71|3209.21|3207.71|3206.21|384
1602789300000|2020-10-15 19:15:00|3209.71|3208.21|3209.71|3208.21|3209.71|3208.21|3208.71|3207.21|810
1602789600000|2020-10-15 19:20:00|3209.21|3207.71|3210.21|3208.71|3210.71|3209.21|3208.71|3207.21|1031
1602789900000|2020-10-15 19:25:00|3210.71|3209.21|3211.71|3210.21|3211.71|3210.21|3209.71|3208.21|757
1602790200000|2020-10-15 19:30:00|3210.71|3209.21|3212.71|3211.21|3212.71|3211.21|3210.71|3209.21|791
1602790500000|2020-10-15 19:35:00|3211.71|3210.21|3213.71|3212.21|3213.71|3212.21|3211.71|3210.21|979
1602790800000|2020-10-15 19:40:00|3212.71|3211.21|3213.71|3212.21|3214.71|3213.21|3212.71|3211.21|2023
1602791100000|2020-10-15 19:45:00|3213.21|3211.71|3210.71|3209.21|3213.71|3212.21|3209.71|3208.21|1976
1602791400000|2020-10-15 19:50:00|3211.71|3210.21|3211.71|3210.21|3212.71|3211.21|3211.71|3210.21|1386
1602791700000|2020-10-15 19:55:00|3210.71|3209.21|3211.71|3210.21|3211.71|3210.21|3208.71|3207.21|4306
1602792000000|2020-10-15 20:00:00|3210.46|3207.46|3210.06|3207.06|3211.96|3208.96|3210.06|3207.06|3576
1602792300000|2020-10-15 20:05:00|3209.86|3206.86|3210.66|3207.66|3211.46|3208.46|3209.86|3206.86|0
1602792600000|2020-10-15 20:10:00|3211.06|3208.06|3210.06|3207.06|3211.66|3208.66|3209.76|3206.76|0
1602792900000|2020-10-15 20:15:00|3210.16|3207.16|3209.76|3206.76|3210.16|3207.16|3209.46|3206.46|0
1602793200000|2020-10-15 20:20:00|3209.86|3206.86|3209.96|3206.96|3210.06|3207.06|3209.86|3206.86|0
1602793500000|2020-10-15 20:25:00|3210.06|3207.06|3209.86|3206.86|3210.06|3207.06|3209.76|3206.76|0
1602793800000|2020-10-15 20:30:00|3210.36|3207.36|3210.16|3207.16|3211.56|3208.56|3210.16|3207.16|0
1602794100000|2020-10-15 20:35:00|3210.36|3207.36|3209.96|3206.96|3210.96|3207.96|3209.96|3206.96|0
1602794400000|2020-10-15 20:40:00|3210.16|3207.16|3211.76|3208.76|3211.96|3208.96|3210.16|3207.16|0
1602794700000|2020-10-15 20:45:00|3211.56|3208.56|3210.96|3207.96|3212.46|3209.46|3210.96|3207.96|0
1602795000000|2020-10-15 20:50:00|3211.16|3208.16|3211.76|3208.76|3211.96|3208.96|3210.76|3207.76|0
1602795300000|2020-10-15 20:55:00|3211.56|3208.56|3210.36|3207.36|3211.76|3208.76|3210.16|3207.16|0
1602795600000|2020-10-15 21:00:00|3210.56|3207.56|3210.36|3207.36|3210.56|3207.56|3210.36|3207.36|0
1602795900000|2020-10-15 21:05:00|3210.46|3207.46|3210.36|3207.36|3210.56|3207.56|3210.36|3207.36|0
1602796200000|2020-10-15 21:10:00|3210.56|3207.56|3210.66|3207.66|3210.76|3207.76|3210.56|3207.56|0
1602796500000|2020-10-15 21:15:00|3210.26|3207.26|3210.56|3207.56|3210.56|3207.56|3210.26|3207.26|0
1602796800000|2020-10-15 21:20:00|3210.46|3207.46|3210.36|3207.36|3210.66|3207.66|3210.36|3207.36|0
1602797100000|2020-10-15 21:25:00|3210.46|3207.46|3210.56|3207.56|3210.76|3207.76|3210.46|3207.46|0
1602798000000|2020-10-15 21:40:00|3210.66|3207.66|3211.56|3208.56|3211.66|3208.66|3210.56|3207.56|0
1602798300000|2020-10-15 21:45:00|3211.66|3208.66|3211.26|3208.26|3211.66|3208.66|3211.26|3208.26|0
1602798600000|2020-10-15 21:50:00|3211.16|3208.16|3211.56|3208.56|3211.56|3208.56|3210.96|3207.96|0
1602798900000|2020-10-15 21:55:00|3211.66|3208.66|3211.96|3208.96|3211.96|3208.96|3211.66|3208.66|0
1602799200000|2020-10-15 22:00:00|3211.86|3208.86|3213.36|3210.36|3213.76|3210.76|3211.86|3208.86|0
1602799500000|2020-10-15 22:05:00|3213.56|3210.56|3212.36|3209.36|3213.56|3210.56|3211.66|3208.66|0
1602799800000|2020-10-15 22:10:00|3212.46|3209.46|3212.36|3209.36|3213.36|3210.36|3212.16|3209.16|0
1602800100000|2020-10-15 22:15:00|3212.46|3209.46|3212.36|3209.36|3212.56|3209.56|3212.16|3209.16|0
1602800400000|2020-10-15 22:20:00|3212.56|3209.56|3212.16|3209.16|3212.56|3209.56|3211.96|3208.96|0
1602800700000|2020-10-15 22:25:00|3212.36|3209.36|3212.36|3209.36|3212.56|3209.56|3212.16|3209.16|0
1602801000000|2020-10-15 22:30:00|3212.56|3209.56|3211.26|3208.26|3212.56|3209.56|3211.06|3208.06|0
1602801300000|2020-10-15 22:35:00|3211.06|3208.06|3211.26|3208.26|3211.46|3208.46|3210.86|3207.86|0
1602801600000|2020-10-15 22:40:00|3211.66|3208.66|3211.26|3208.26|3212.16|3209.16|3211.26|3208.26|0
1602801900000|2020-10-15 22:45:00|3211.16|3208.16|3212.66|3209.66|3212.96|3209.96|3211.16|3208.16|0
1602802200000|2020-10-15 22:50:00|3212.76|3209.76|3212.26|3209.26|3212.76|3209.76|3212.26|3209.26|0
1602802500000|2020-10-15 22:55:00|3212.46|3209.46|3212.06|3209.06|3212.96|3209.96|3212.06|3209.06|0
1602802800000|2020-10-15 23:00:00|3212.16|3209.16|3212.46|3209.46|3212.46|3209.46|3211.86|3208.86|0
1602803100000|2020-10-15 23:05:00|3212.76|3209.76|3213.56|3210.56|3213.56|3210.56|3212.76|3209.76|0
1602803400000|2020-10-15 23:10:00|3214.16|3211.16|3215.56|3212.56|3215.56|3212.56|3214.16|3211.16|0
1602803700000|2020-10-15 23:15:00|3215.36|3212.36|3215.36|3212.36|3215.86|3212.86|3215.16|3212.16|0
1602804000000|2020-10-15 23:20:00|3215.16|3212.16|3217.86|3214.86|3218.56|3215.56|3215.16|3212.16|0
1602804300000|2020-10-15 23:25:00|3218.06|3215.06|3219.16|3216.16|3219.56|3216.56|3217.86|3214.86|0
1602804600000|2020-10-15 23:30:00|3219.36|3216.36|3218.26|3215.26|3219.36|3216.36|3217.86|3214.86|0
1602804900000|2020-10-15 23:35:00|3218.06|3215.06|3220.36|3217.36|3220.56|3217.56|3218.06|3215.06|0
1602805200000|2020-10-15 23:40:00|3220.16|3217.16|3219.36|3216.36|3220.16|3217.16|3219.16|3216.16|0
1602805500000|2020-10-15 23:45:00|3219.56|3216.56|3218.96|3215.96|3219.56|3216.56|3217.86|3214.86|0
1602805800000|2020-10-15 23:50:00|3218.76|3215.76|3216.76|3213.76|3218.76|3215.76|3216.76|3213.76|0
1602806100000|2020-10-15 23:55:00|3217.16|3214.16|3215.86|3212.86|3217.36|3214.36|3215.46|3212.46|0
1602806400000|2020-10-16 00:00:00|3215.96|3212.96|3214.56|3211.56|3217.36|3214.36|3212.26|3209.26|0
1602806700000|2020-10-16 00:05:00|3214.66|3211.66|3215.46|3212.46|3216.56|3213.56|3214.46|3211.46|0
1602807000000|2020-10-16 00:10:00|3215.96|3212.96|3213.86|3210.86|3216.36|3213.36|3213.06|3210.06|0
1602807300000|2020-10-16 00:15:00|3214.26|3211.26|3210.96|3208.96|3214.26|3211.26|3209.96|3207.96|1058
1602807600000|2020-10-16 00:20:00|3209.96|3207.96|3208.96|3206.96|3211.96|3209.96|3208.96|3206.96|688
1602807900000|2020-10-16 00:25:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.46|3207.46|233
1602808200000|2020-10-16 00:30:00|3211.96|3209.96|3210.96|3208.96|3211.96|3209.96|3209.96|3207.96|292
1602808500000|2020-10-16 00:35:00|3211.96|3209.96|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|113
1602808800000|2020-10-16 00:40:00|3213.96|3211.96|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|113
1602809100000|2020-10-16 00:45:00|3213.96|3211.96|3213.96|3211.96|3213.96|3211.96|3213.96|3211.96|212
1602809400000|2020-10-16 00:50:00|3214.46|3212.46|3213.96|3211.96|3215.96|3213.96|3213.96|3211.96|494
1602809700000|2020-10-16 00:55:00|3212.96|3210.96|3213.96|3211.96|3213.96|3211.96|3212.96|3210.96|231
1602810000000|2020-10-16 01:00:00|3214.96|3212.96|3218.96|3216.96|3219.96|3217.96|3213.96|3211.96|839
1602810300000|2020-10-16 01:05:00|3218.46|3216.46|3216.96|3214.96|3218.96|3216.96|3215.96|3213.96|1180
1602810600000|2020-10-16 01:10:00|3217.46|3215.46|3214.96|3212.96|3217.46|3215.46|3214.96|3212.96|152
1602810900000|2020-10-16 01:15:00|3213.96|3211.96|3213.96|3211.96|3215.46|3213.46|3213.46|3211.46|323
1602811200000|2020-10-16 01:20:00|3214.46|3212.46|3215.96|3213.96|3215.96|3213.96|3213.96|3211.96|313
1602811500000|2020-10-16 01:25:00|3216.46|3214.46|3214.96|3212.96|3216.46|3214.46|3214.96|3212.96|170
1602811800000|2020-10-16 01:30:00|3215.46|3213.46|3215.96|3213.96|3217.96|3215.96|3214.96|3212.96|355
1602812100000|2020-10-16 01:35:00|3216.96|3214.96|3216.96|3214.96|3218.96|3216.96|3215.96|3213.96|206
1602812400000|2020-10-16 01:40:00|3217.96|3215.96|3217.96|3215.96|3217.96|3215.96|3216.96|3214.96|189
1602812700000|2020-10-16 01:45:00|3216.96|3214.96|3215.96|3213.96|3217.96|3215.96|3215.96|3213.96|99
1602813000000|2020-10-16 01:50:00|3216.96|3214.96|3214.96|3212.96|3216.96|3214.96|3213.96|3211.96|115
1602813300000|2020-10-16 01:55:00|3215.96|3213.96|3215.96|3213.96|3216.46|3214.46|3214.96|3212.96|182
1602813600000|2020-10-16 02:00:00|3214.96|3212.96|3216.96|3214.96|3216.96|3214.96|3214.96|3212.96|172
1602813900000|2020-10-16 02:05:00|3215.96|3213.96|3217.96|3215.96|3217.96|3215.96|3215.96|3213.96|168
1602814200000|2020-10-16 02:10:00|3216.96|3214.96|3218.96|3216.96|3218.96|3216.96|3216.96|3214.96|231
1602814500000|2020-10-16 02:15:00|3219.96|3217.96|3217.96|3215.96|3219.96|3217.96|3217.96|3215.96|42
1602814800000|2020-10-16 02:20:00|3216.96|3214.96|3217.96|3215.96|3217.96|3215.96|3216.96|3214.96|128
1602815100000|2020-10-16 02:25:00|3216.96|3214.96|3216.96|3214.96|3217.96|3215.96|3215.96|3213.96|217
1602815400000|2020-10-16 02:30:00|3216.46|3214.46|3216.46|3214.46|3217.96|3215.96|3215.96|3213.96|280
1602815700000|2020-10-16 02:35:00|3216.96|3214.96|3218.96|3216.96|3218.96|3216.96|3216.46|3214.46|168
1602816000000|2020-10-16 02:40:00|3219.96|3217.96|3219.96|3217.96|3219.96|3217.96|3218.96|3216.96|195
1602816300000|2020-10-16 02:45:00|3218.96|3216.96|3219.96|3217.96|3219.96|3217.96|3218.96|3216.96|74
1602816600000|2020-10-16 02:50:00|3218.96|3216.96|3218.96|3216.96|3218.96|3216.96|3218.96|3216.96|50
1602816900000|2020-10-16 02:55:00|3217.96|3215.96|3218.96|3216.96|3218.96|3216.96|3217.96|3215.96|157
1602817200000|2020-10-16 03:00:00|3219.46|3217.46|3218.96|3216.96|3219.96|3217.96|3218.96|3216.96|128
1602817500000|2020-10-16 03:05:00|3217.96|3215.96|3214.96|3212.96|3217.96|3215.96|3214.46|3212.46|456
1602817800000|2020-10-16 03:10:00|3215.96|3213.96|3215.46|3213.46|3215.96|3213.96|3214.96|3212.96|267
1602818100000|2020-10-16 03:15:00|3215.96|3213.96|3214.46|3212.46|3215.96|3213.96|3213.96|3211.96|159
1602818400000|2020-10-16 03:20:00|3213.96|3211.96|3212.96|3210.96|3214.46|3212.46|3211.96|3209.96|53
1602818700000|2020-10-16 03:25:00|3211.96|3209.96|3207.96|3205.96|3212.46|3210.46|3206.96|3204.96|209
1602819000000|2020-10-16 03:30:00|3208.96|3206.96|3203.96|3201.96|3208.96|3206.96|3202.46|3200.46|1095
1602819300000|2020-10-16 03:35:00|3203.46|3201.46|3204.96|3202.96|3206.96|3204.96|3202.96|3200.96|256
1602819600000|2020-10-16 03:40:00|3205.96|3203.96|3206.96|3204.96|3206.96|3204.96|3205.96|3203.96|144
1602819900000|2020-10-16 03:45:00|3207.46|3205.46|3209.96|3207.96|3209.96|3207.96|3207.46|3205.46|116
1602820200000|2020-10-16 03:50:00|3209.46|3207.46|3209.96|3207.96|3209.96|3207.96|3208.96|3206.96|22
1602820500000|2020-10-16 03:55:00|3210.96|3208.96|3209.96|3207.96|3210.96|3208.96|3208.96|3206.96|381
1602820800000|2020-10-16 04:00:00|3210.96|3208.96|3208.96|3206.96|3210.96|3208.96|3207.96|3205.96|159
1602821100000|2020-10-16 04:05:00|3207.96|3205.96|3208.46|3206.46|3208.96|3206.96|3207.96|3205.96|74
1602821400000|2020-10-16 04:10:00|3207.96|3205.96|3206.96|3204.96|3208.96|3206.96|3206.96|3204.96|137
1602821700000|2020-10-16 04:15:00|3205.96|3203.96|3206.46|3204.46|3206.96|3204.96|3205.96|3203.96|80
1602822000000|2020-10-16 04:20:00|3206.96|3204.96|3205.96|3203.96|3206.96|3204.96|3205.96|3203.96|98
1602822300000|2020-10-16 04:25:00|3204.96|3202.96|3202.96|3200.96|3204.96|3202.96|3202.96|3200.96|365
1602822600000|2020-10-16 04:30:00|3201.96|3199.96|3204.96|3202.96|3204.96|3202.96|3201.96|3199.96|434
1602822900000|2020-10-16 04:35:00|3203.96|3201.96|3204.96|3202.96|3205.96|3203.96|3203.96|3201.96|359
1602823200000|2020-10-16 04:40:00|3205.96|3203.96|3205.96|3203.96|3205.96|3203.96|3204.96|3202.96|75
1602823500000|2020-10-16 04:45:00|3204.96|3202.96|3204.96|3202.96|3204.96|3202.96|3203.96|3201.96|97
1602823800000|2020-10-16 04:50:00|3203.96|3201.96|3203.96|3201.96|3204.96|3202.96|3203.96|3201.96|247
1602824100000|2020-10-16 04:55:00|3204.96|3202.96|3203.96|3201.96|3204.96|3202.96|3201.96|3199.96|102
1602824400000|2020-10-16 05:00:00|3204.96|3202.96|3206.96|3204.96|3206.96|3204.96|3204.96|3202.96|109
1602824700000|2020-10-16 05:05:00|3207.96|3205.96|3207.96|3205.96|3208.96|3206.96|3207.96|3205.96|289
1602825000000|2020-10-16 05:10:00|3208.46|3206.46|3208.96|3206.96|3208.96|3206.96|3207.96|3205.96|101
1602825300000|2020-10-16 05:15:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.96|3207.96|358
1602825600000|2020-10-16 05:20:00|3211.46|3209.46|3210.96|3208.96|3212.46|3210.46|3210.96|3208.96|395
1602825900000|2020-10-16 05:25:00|3209.96|3207.96|3210.46|3208.46|3210.96|3208.96|3209.96|3207.96|452
1602826200000|2020-10-16 05:30:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.46|3207.46|387
1602826500000|2020-10-16 05:35:00|3209.96|3207.96|3211.96|3209.96|3211.96|3209.96|3209.96|3207.96|211
1602826800000|2020-10-16 05:40:00|3212.46|3210.46|3213.96|3211.96|3213.96|3211.96|3211.96|3209.96|290
1602827100000|2020-10-16 05:45:00|3213.46|3211.46|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|380
1602827400000|2020-10-16 05:50:00|3213.46|3211.46|3213.96|3211.96|3213.96|3211.96|3212.96|3210.96|295
1602827700000|2020-10-16 05:55:00|3212.96|3210.96|3212.96|3210.96|3212.96|3210.96|3212.96|3210.96|423
1602828000000|2020-10-16 06:00:00|3212.71|3211.21|3211.71|3210.21|3212.71|3211.21|3209.71|3208.21|3281
1602828300000|2020-10-16 06:05:00|3210.71|3209.21|3207.71|3206.21|3210.71|3209.21|3207.71|3206.21|1395
1602828600000|2020-10-16 06:10:00|3208.71|3207.21|3202.71|3201.21|3208.71|3207.21|3202.71|3201.21|2620
1602828900000|2020-10-16 06:15:00|3203.71|3202.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|1598
1602829200000|2020-10-16 06:20:00|3201.71|3200.21|3201.71|3200.21|3202.71|3201.21|3200.71|3199.21|1319
1602829500000|2020-10-16 06:25:00|3202.71|3201.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|1816
1602829800000|2020-10-16 06:30:00|3203.71|3202.21|3205.71|3204.21|3206.21|3204.71|3202.71|3201.21|1180
1602830100000|2020-10-16 06:35:00|3206.71|3205.21|3206.71|3205.21|3207.71|3206.21|3205.71|3204.21|1414
1602830400000|2020-10-16 06:40:00|3207.71|3206.21|3207.71|3206.21|3207.71|3206.21|3206.71|3205.21|877
1602830700000|2020-10-16 06:45:00|3208.71|3207.21|3205.71|3204.21|3208.71|3207.21|3204.71|3203.21|1275
1602831000000|2020-10-16 06:50:00|3206.71|3205.21|3208.71|3207.21|3209.71|3208.21|3206.71|3205.21|1160
1602831300000|2020-10-16 06:55:00|3207.71|3206.21|3218.71|3217.21|3219.71|3218.21|3207.71|3206.21|6162
1602831600000|2020-10-16 07:00:00|3217.71|3216.21|3218.71|3217.21|3227.71|3226.21|3217.71|3216.21|26935
1602831900000|2020-10-16 07:05:00|3217.71|3216.21|3220.71|3219.21|3222.71|3221.21|3216.71|3215.21|17175
1602832200000|2020-10-16 07:10:00|3219.71|3218.21|3217.71|3216.21|3223.71|3222.21|3215.71|3214.21|13773
1602832500000|2020-10-16 07:15:00|3218.71|3217.21|3215.71|3214.21|3222.71|3221.21|3213.71|3212.21|7506
1602832800000|2020-10-16 07:20:00|3216.71|3215.21|3213.71|3212.21|3219.71|3218.21|3212.71|3211.21|11640
1602833100000|2020-10-16 07:25:00|3214.71|3213.21|3213.71|3212.21|3215.71|3214.21|3211.71|3210.21|5162
1602833400000|2020-10-16 07:30:00|3214.71|3213.21|3210.71|3209.21|3219.71|3218.21|3210.71|3209.21|9017
1602833700000|2020-10-16 07:35:00|3209.71|3208.21|3217.71|3216.21|3218.71|3217.21|3209.71|3208.21|12480
1602834000000|2020-10-16 07:40:00|3218.12|3216.62|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|5434
1602834300000|2020-10-16 07:45:00|3219.12|3217.62|3219.12|3217.62|3221.12|3219.62|3216.12|3214.62|4355
1602834600000|2020-10-16 07:50:00|3220.12|3218.62|3218.12|3216.62|3221.12|3219.62|3216.12|3214.62|6908
1602834900000|2020-10-16 07:55:00|3217.62|3216.12|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|4897
1602835200000|2020-10-16 08:00:00|3221.12|3219.62|3218.12|3216.62|3221.12|3219.62|3217.12|3215.62|3989
1602835500000|2020-10-16 08:05:00|3218.62|3217.12|3217.12|3215.62|3222.12|3220.62|3217.12|3215.62|5069
1602835800000|2020-10-16 08:10:00|3218.12|3216.62|3216.12|3214.62|3218.12|3216.62|3214.12|3212.62|5151
1602836100000|2020-10-16 08:15:00|3215.12|3213.62|3213.12|3211.62|3216.12|3214.62|3213.12|3211.62|3527
1602836400000|2020-10-16 08:20:00|3214.12|3212.62|3215.12|3213.62|3216.12|3214.62|3213.12|3211.62|4287
1602836700000|2020-10-16 08:25:00|3214.12|3212.62|3215.12|3213.62|3216.12|3214.62|3214.12|3212.62|2298
1602837000000|2020-10-16 08:30:00|3214.12|3212.62|3217.12|3215.62|3217.12|3215.62|3213.12|3211.62|2838
1602837300000|2020-10-16 08:35:00|3218.12|3216.62|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|4938
1602837600000|2020-10-16 08:40:00|3221.12|3219.62|3218.12|3216.62|3221.12|3219.62|3216.12|3214.62|4599
1602837900000|2020-10-16 08:45:00|3219.12|3217.62|3218.12|3216.62|3220.12|3218.62|3217.12|3215.62|2325
1602838200000|2020-10-16 08:50:00|3219.12|3217.62|3218.12|3216.62|3219.12|3217.62|3217.12|3215.62|2338
1602838500000|2020-10-16 08:55:00|3219.12|3217.62|3221.12|3219.62|3221.12|3219.62|3218.12|3216.62|5732
1602838800000|2020-10-16 09:00:00|3220.12|3218.62|3221.12|3219.62|3222.12|3220.62|3220.12|3218.62|2335
1602839100000|2020-10-16 09:05:00|3222.12|3220.62|3219.12|3217.62|3222.12|3220.62|3218.12|3216.62|5176
1602839400000|2020-10-16 09:10:00|3218.12|3216.62|3216.12|3214.62|3219.12|3217.62|3216.12|3214.62|7299
1602839700000|2020-10-16 09:15:00|3217.12|3215.62|3219.12|3217.62|3219.12|3217.62|3216.12|3214.62|2577
1602840000000|2020-10-16 09:20:00|3220.12|3218.62|3213.12|3211.62|3220.12|3218.62|3213.12|3211.62|6895
1602840300000|2020-10-16 09:25:00|3214.12|3212.62|3210.12|3208.62|3215.12|3213.62|3210.12|3208.62|6296
1602840600000|2020-10-16 09:30:00|3211.12|3209.62|3212.12|3210.62|3212.12|3210.62|3210.12|3208.62|2794
1602840900000|2020-10-16 09:35:00|3211.12|3209.62|3209.12|3207.62|3212.12|3210.62|3209.12|3207.62|3733
1602841200000|2020-10-16 09:40:00|3208.12|3206.62|3208.12|3206.62|3209.12|3207.62|3206.12|3204.62|11128
1602841500000|2020-10-16 09:45:00|3207.12|3205.62|3206.12|3204.62|3209.12|3207.62|3205.12|3203.62|5143
1602841800000|2020-10-16 09:50:00|3207.12|3205.62|3214.12|3212.62|3215.12|3213.62|3207.12|3205.62|22046
1602842100000|2020-10-16 09:55:00|3215.12|3213.62|3216.12|3214.62|3217.12|3215.62|3214.12|3212.62|25714
1602842400000|2020-10-16 10:00:00|3215.12|3213.62|3218.12|3216.62|3218.12|3216.62|3214.12|3212.62|10924
1602842700000|2020-10-16 10:05:00|3217.12|3215.62|3219.12|3217.62|3219.12|3217.62|3216.12|3214.62|9390
1602843000000|2020-10-16 10:10:00|3220.12|3218.62|3220.12|3218.62|3221.12|3219.62|3219.12|3217.62|6571
1602843300000|2020-10-16 10:15:00|3221.12|3219.62|3226.12|3224.62|3227.12|3225.62|3220.12|3218.62|11287
1602843600000|2020-10-16 10:20:00|3227.12|3225.62|3232.12|3230.62|3232.12|3230.62|3227.12|3225.62|12926
1602843900000|2020-10-16 10:25:00|3231.12|3229.62|3234.12|3232.62|3234.12|3232.62|3231.12|3229.62|7053
1602844200000|2020-10-16 10:30:00|3233.12|3231.62|3236.12|3234.62|3237.12|3235.62|3233.12|3231.62|9424
1602844500000|2020-10-16 10:35:00|3237.12|3235.62|3237.12|3235.62|3240.12|3238.62|3235.12|3233.62|10106
1602844800000|2020-10-16 10:40:00|3236.12|3234.62|3238.12|3236.62|3238.12|3236.62|3236.12|3234.62|3318
1602845100000|2020-10-16 10:45:00|3237.12|3235.62|3232.12|3230.62|3237.12|3235.62|3232.12|3230.62|8454
1602845400000|2020-10-16 10:50:00|3231.12|3229.62|3226.12|3224.62|3232.12|3230.62|3224.12|3222.62|13822
1602845700000|2020-10-16 10:55:00|3225.12|3223.62|3231.12|3229.62|3231.12|3229.62|3224.12|3222.62|6827
1602846000000|2020-10-16 11:00:00|3232.12|3230.62|3229.12|3227.62|3233.12|3231.62|3228.12|3226.62|9026
1602846300000|2020-10-16 11:05:00|3230.12|3228.62|3230.12|3228.62|3233.12|3231.62|3230.12|3228.62|6598
1602846600000|2020-10-16 11:10:00|3231.12|3229.62|3226.12|3224.62|3231.12|3229.62|3226.12|3224.62|4128
1602846900000|2020-10-16 11:15:00|3227.12|3225.62|3230.12|3228.62|3230.12|3228.62|3226.12|3224.62|6425
1602847200000|2020-10-16 11:20:00|3229.62|3228.12|3228.12|3226.62|3230.12|3228.62|3226.12|3224.62|5268
1602847500000|2020-10-16 11:25:00|3229.12|3227.62|3230.12|3228.62|3231.12|3229.62|3229.12|3227.62|3192
1602847800000|2020-10-16 11:30:00|3229.12|3227.62|3230.12|3228.62|3232.12|3230.62|3229.12|3227.62|4170
1602848100000|2020-10-16 11:35:00|3231.12|3229.62|3231.12|3229.62|3232.12|3230.62|3230.12|3228.62|3450
1602848400000|2020-10-16 11:40:00|3230.44|3228.94|3231.44|3229.94|3232.44|3230.94|3229.44|3227.94|3602
1602848700000|2020-10-16 11:45:00|3230.44|3228.94|3233.44|3231.94|3233.44|3231.94|3230.44|3228.94|2756
1602849000000|2020-10-16 11:50:00|3232.44|3230.94|3230.44|3228.94|3232.44|3230.94|3230.44|3228.94|2908
1602849300000|2020-10-16 11:55:00|3231.44|3229.94|3229.44|3227.94|3231.44|3229.94|3228.44|3226.94|2500
1602849600000|2020-10-16 12:00:00|3229.94|3228.44|3230.44|3228.94|3230.44|3228.94|3227.44|3225.94|5567
1602849900000|2020-10-16 12:05:00|3231.44|3229.94|3230.44|3228.94|3231.44|3229.94|3229.44|3227.94|2122
1602850200000|2020-10-16 12:10:00|3229.44|3227.94|3226.44|3224.94|3230.44|3228.94|3226.44|3224.94|4602
1602850500000|2020-10-16 12:15:00|3227.44|3225.94|3228.44|3226.94|3229.44|3227.94|3226.44|3224.94|2533
1602850800000|2020-10-16 12:20:00|3227.44|3225.94|3231.44|3229.94|3231.44|3229.94|3227.44|3225.94|1887
1602851100000|2020-10-16 12:25:00|3230.44|3228.94|3229.44|3227.94|3231.44|3229.94|3229.44|3227.94|6052
1602851400000|2020-10-16 12:30:00|3230.44|3228.94|3234.44|3232.94|3235.44|3233.94|3229.44|3227.94|4843
1602851700000|2020-10-16 12:35:00|3233.44|3231.94|3235.44|3233.94|3235.44|3233.94|3233.44|3231.94|2398
1602852000000|2020-10-16 12:40:00|3234.44|3232.94|3235.44|3233.94|3235.44|3233.94|3234.44|3232.94|1856
1602852300000|2020-10-16 12:45:00|3234.44|3232.94|3234.44|3232.94|3236.44|3234.94|3234.44|3232.94|1666
1602852600000|2020-10-16 12:50:00|3235.44|3233.94|3236.44|3234.94|3236.44|3234.94|3234.44|3232.94|3233
1602852900000|2020-10-16 12:55:00|3235.44|3233.94|3234.44|3232.94|3235.44|3233.94|3233.44|3231.94|4168
1602853200000|2020-10-16 13:00:00|3235.44|3233.94|3237.44|3235.94|3238.44|3236.94|3235.44|3233.94|3633
1602853500000|2020-10-16 13:05:00|3236.44|3234.94|3231.44|3229.94|3237.44|3235.94|3231.44|3229.94|6546
1602853800000|2020-10-16 13:10:00|3232.44|3230.94|3236.44|3234.94|3237.44|3235.94|3231.44|3229.94|5712
1602854100000|2020-10-16 13:15:00|3235.44|3233.94|3236.44|3234.94|3236.44|3234.94|3233.44|3231.94|5143
1602854400000|2020-10-16 13:20:00|3235.44|3233.94|3235.44|3233.94|3236.44|3234.94|3235.44|3233.94|2562
1602854700000|2020-10-16 13:25:00|3236.44|3234.94|3234.44|3232.94|3236.44|3234.94|3234.44|3232.94|2586
1602855000000|2020-10-16 13:30:00|3233.44|3231.94|3236.44|3234.94|3237.44|3235.94|3232.44|3230.94|9936
1602855300000|2020-10-16 13:35:00|3235.44|3233.94|3232.44|3230.94|3237.44|3235.94|3230.44|3228.94|9199
1602855600000|2020-10-16 13:40:00|3231.44|3229.94|3230.44|3228.94|3233.44|3231.94|3230.44|3228.94|10004
1602855900000|2020-10-16 13:45:00|3231.44|3229.94|3234.44|3232.94|3234.44|3232.94|3230.44|3228.94|6036
1602856200000|2020-10-16 13:50:00|3235.44|3233.94|3230.44|3228.94|3235.44|3233.94|3228.44|3226.94|11601
1602856500000|2020-10-16 13:55:00|3230.94|3229.44|3240.44|3238.94|3243.44|3241.94|3230.44|3228.94|17893
1602856800000|2020-10-16 14:00:00|3239.44|3237.94|3244.44|3242.94|3245.44|3243.94|3239.44|3237.94|15815
1602857100000|2020-10-16 14:05:00|3245.44|3243.94|3247.44|3245.94|3248.44|3246.94|3244.44|3242.94|9256
1602857400000|2020-10-16 14:10:00|3247.3|3245.8|3247.3|3245.8|3248.3|3246.8|3245.3|3243.8|4308
1602857700000|2020-10-16 14:15:00|3248.3|3246.8|3252.3|3250.8|3253.3|3251.8|3246.3|3244.8|13570
1602858000000|2020-10-16 14:20:00|3253.3|3251.8|3254.3|3252.8|3257.3|3255.8|3252.3|3250.8|17555
1602858300000|2020-10-16 14:25:00|3255.3|3253.8|3258.3|3256.8|3258.3|3256.8|3255.3|3253.8|11489
1602858600000|2020-10-16 14:30:00|3259.3|3257.8|3259.3|3257.8|3259.8|3258.3|3256.3|3254.8|11318
1602858900000|2020-10-16 14:35:00|3260.3|3258.8|3255.3|3253.8|3260.3|3258.8|3255.3|3253.8|11421
1602859200000|2020-10-16 14:40:00|3256.3|3254.8|3254.3|3252.8|3259.3|3257.8|3254.3|3252.8|7193
1602859500000|2020-10-16 14:45:00|3255.3|3253.8|3253.3|3251.8|3257.3|3255.8|3252.3|3250.8|10804
1602859800000|2020-10-16 14:50:00|3254.3|3252.8|3253.3|3251.8|3255.3|3253.8|3252.3|3250.8|9276
1602860100000|2020-10-16 14:55:00|3252.8|3251.3|3252.3|3250.8|3254.3|3252.8|3252.3|3250.8|8066
1602860400000|2020-10-16 15:00:00|3253.3|3251.8|3252.3|3250.8|3253.3|3251.8|3251.3|3249.8|10700
1602860700000|2020-10-16 15:05:00|3253.3|3251.8|3251.3|3249.8|3253.3|3251.8|3250.3|3248.8|7467
1602861000000|2020-10-16 15:10:00|3250.3|3248.8|3250.3|3248.8|3253.3|3251.8|3249.3|3247.8|9515
1602861300000|2020-10-16 15:15:00|3249.3|3247.8|3251.3|3249.8|3251.3|3249.8|3248.3|3246.8|6133
1602861600000|2020-10-16 15:20:00|3250.3|3248.8|3247.3|3245.8|3251.3|3249.8|3246.3|3244.8|15969
1602861900000|2020-10-16 15:25:00|3246.3|3244.8|3248.3|3246.8|3250.3|3248.8|3246.3|3244.8|33907
1602862200000|2020-10-16 15:30:00|3247.3|3245.8|3246.3|3244.8|3249.3|3247.8|3246.3|3244.8|48626
1602862500000|2020-10-16 15:35:00|3248.3|3246.8|3250.3|3248.8|3251.3|3249.8|3246.3|3244.8|24892
1602862800000|2020-10-16 15:40:00|3249.3|3247.8|3249.3|3247.8|3251.3|3249.8|3249.3|3247.8|6755
1602863100000|2020-10-16 15:45:00|3250.3|3248.8|3253.3|3251.8|3253.3|3251.8|3249.3|3247.8|9371
1602863400000|2020-10-16 15:50:00|3254.3|3252.8|3253.3|3251.8|3254.3|3252.8|3252.3|3250.8|6264
1602863700000|2020-10-16 15:55:00|3254.3|3252.8|3252.3|3250.8|3254.3|3252.8|3252.3|3250.8|5138
1602864000000|2020-10-16 16:00:00|3251.3|3249.8|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|1030
1602864300000|2020-10-16 16:05:00|3249.3|3247.8|3247.3|3245.8|3250.3|3248.8|3246.3|3244.8|3246
1602864600000|2020-10-16 16:10:00|3248.3|3246.8|3249.3|3247.8|3249.3|3247.8|3247.3|3245.8|1195
1602864900000|2020-10-16 16:15:00|3250.3|3248.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|1287
1602865200000|2020-10-16 16:20:00|3248.3|3246.8|3248.3|3246.8|3249.3|3247.8|3247.3|3245.8|1350
1602865500000|2020-10-16 16:25:00|3249.3|3247.8|3250.3|3248.8|3250.8|3249.3|3248.3|3246.8|1928
1602865800000|2020-10-16 16:30:00|3249.3|3247.8|3247.3|3245.8|3250.3|3248.8|3245.3|3243.8|3560
1602866100000|2020-10-16 16:35:00|3246.3|3244.8|3246.3|3244.8|3247.3|3245.8|3245.3|3243.8|1450
1602866400000|2020-10-16 16:40:00|3245.3|3243.8|3245.3|3243.8|3246.3|3244.8|3244.3|3242.8|1302
1602866700000|2020-10-16 16:45:00|3246.3|3244.8|3246.3|3244.8|3247.3|3245.8|3245.3|3243.8|716
1602867000000|2020-10-16 16:50:00|3247.3|3245.8|3247.3|3245.8|3247.3|3245.8|3245.3|3243.8|369
1602867300000|2020-10-16 16:55:00|3246.3|3244.8|3249.3|3247.8|3249.3|3247.8|3246.3|3244.8|629
1602867600000|2020-10-16 17:00:00|3250.3|3248.8|3248.3|3246.8|3250.3|3248.8|3248.3|3246.8|805
1602867900000|2020-10-16 17:05:00|3249.3|3247.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|478
1602868200000|2020-10-16 17:10:00|3250.3|3248.8|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|1215
1602868500000|2020-10-16 17:15:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|578
1602868800000|2020-10-16 17:20:00|3250.3|3248.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|538
1602869100000|2020-10-16 17:25:00|3250.3|3248.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|617
1602869400000|2020-10-16 17:30:00|3250.8|3249.3|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|494
1602869700000|2020-10-16 17:35:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|192
1602870000000|2020-10-16 17:40:00|3251.8|3250.3|3251.3|3249.8|3252.3|3250.8|3251.3|3249.8|154
1602870300000|2020-10-16 17:45:00|3250.3|3248.8|3252.3|3250.8|3252.3|3250.8|3250.3|3248.8|760
1602870600000|2020-10-16 17:50:00|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|369
1602870900000|2020-10-16 17:55:00|3252.3|3250.8|3251.3|3249.8|3253.3|3251.8|3251.3|3249.8|494
1602871200000|2020-10-16 18:00:00|3252.3|3250.8|3250.3|3248.8|3252.8|3251.3|3250.3|3248.8|221
1602871500000|2020-10-16 18:05:00|3251.3|3249.8|3252.3|3250.8|3252.3|3250.8|3250.3|3248.8|663
1602871800000|2020-10-16 18:10:00|3251.8|3250.3|3253.3|3251.8|3253.3|3251.8|3251.3|3249.8|362
1602872100000|2020-10-16 18:15:00|3252.3|3250.8|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|278
1602872400000|2020-10-16 18:20:00|3253.3|3251.8|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|189
1602872700000|2020-10-16 18:25:00|||||||||36
1602873000000|2020-10-16 18:30:00|||||||||23
1602873300000|2020-10-16 18:35:00|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|3252.8|3251.3|355
1602873600000|2020-10-16 18:40:00|3252.8|3251.3|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|58
1602873900000|2020-10-16 18:45:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|92
1602874200000|2020-10-16 18:50:00|3252.3|3250.8|3253.3|3251.8|3253.3|3251.8|3251.3|3249.8|168
1602874500000|2020-10-16 18:55:00|3253.8|3252.3|3253.3|3251.8|3253.8|3252.3|3253.3|3251.8|300
1602874800000|2020-10-16 19:00:00|3252.3|3250.8|3249.3|3247.8|3252.3|3250.8|3248.3|3246.8|1549
1602875100000|2020-10-16 19:05:00|3248.3|3246.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|694
1602875400000|2020-10-16 19:10:00|3248.3|3246.8|3247.3|3245.8|3249.3|3247.8|3247.3|3245.8|480
1602875700000|2020-10-16 19:15:00|3248.3|3246.8|3247.3|3245.8|3248.3|3246.8|3247.3|3245.8|671
1602876000000|2020-10-16 19:20:00|3246.3|3244.8|3247.3|3245.8|3247.3|3245.8|3246.3|3244.8|434
1602876300000|2020-10-16 19:25:00|3246.3|3244.8|3248.3|3246.8|3248.3|3246.8|3246.3|3244.8|322
1602876600000|2020-10-16 19:30:00|3247.3|3245.8|3245.3|3243.8|3248.3|3246.8|3245.3|3243.8|471
1602876900000|2020-10-16 19:35:00|3246.3|3244.8|3244.3|3242.8|3246.3|3244.8|3244.3|3242.8|484
1602877200000|2020-10-16 19:40:00|3245.3|3243.8|3246.3|3244.8|3246.3|3244.8|3244.3|3242.8|1436
1602877500000|2020-10-16 19:45:00|3245.3|3243.8|3247.3|3245.8|3248.3|3246.8|3245.3|3243.8|2972
1602877800000|2020-10-16 19:50:00|3246.3|3244.8|3247.3|3245.8|3247.3|3245.8|3246.3|3244.8|4190
1602878100000|2020-10-16 19:55:00|3247.8|3246.3|3246.3|3244.8|3249.3|3247.8|3244.3|3242.8|6100
1602878400000|2020-10-16 20:00:00|3245.15|3242.15|3243.05|3240.05|3246.45|3243.45|3242.25|3239.25|11
1602878700000|2020-10-16 20:05:00|3242.95|3239.95|3238.15|3235.15|3242.95|3239.95|3237.65|3234.65|108
1602879000000|2020-10-16 20:10:00|3238.05|3235.05|3235.55|3232.55|3239.35|3236.35|3234.75|3231.75|0
1602879300000|2020-10-16 20:15:00|3235.45|3232.45|3236.25|3233.25|3236.45|3233.45|3235.45|3232.45|0
1602879600000|2020-10-16 20:20:00|3236.35|3233.35|3237.15|3234.15|3237.65|3234.65|3236.05|3233.05|0
1602879900000|2020-10-16 20:25:00|3237.35|3234.35|3236.65|3233.65|3237.35|3234.35|3236.25|3233.25|0
1602880200000|2020-10-16 20:30:00|3236.85|3233.85|3236.65|3233.65|3238.95|3235.95|3236.25|3233.25|0
1602880500000|2020-10-16 20:35:00|3236.45|3233.45|3237.95|3234.95|3238.55|3235.55|3236.45|3233.45|0
1602880800000|2020-10-16 20:40:00|3238.15|3235.15|3238.15|3235.15|3238.75|3235.75|3237.35|3234.35|0
1602881100000|2020-10-16 20:45:00|3238.35|3235.35|3237.35|3234.35|3238.35|3235.35|3237.05|3234.05|0
1602881400000|2020-10-16 20:50:00|3237.05|3234.05|3237.75|3234.75|3238.15|3235.15|3236.65|3233.65|0
1602881700000|2020-10-16 20:55:00|3237.55|3234.55|3237.55|3234.55|3238.15|3235.15|3236.85|3233.85|0
1603058400000|2020-10-18 22:00:00|3245.85|3242.85|3247.15|3244.15|3248.15|3245.15|3245.25|3242.25|0
1603058700000|2020-10-18 22:05:00|3247.25|3244.25|3248.95|3245.95|3249.85|3246.85|3246.95|3243.95|0
1603059000000|2020-10-18 22:10:00|3249.05|3246.05|3248.65|3245.65|3249.25|3246.25|3248.45|3245.45|0
1603059300000|2020-10-18 22:15:00|3248.55|3245.55|3248.45|3245.45|3250.55|3247.55|3247.95|3244.95|0
1603059600000|2020-10-18 22:20:00|3248.55|3245.55|3249.35|3246.35|3249.85|3246.85|3247.95|3244.95|0
1603059900000|2020-10-18 22:25:00|3249.45|3246.45|3249.25|3246.25|3250.05|3247.05|3249.25|3246.25|0
1603060200000|2020-10-18 22:30:00|3249.45|3246.45|3250.95|3247.95|3251.35|3248.35|3249.45|3246.45|0
1603060500000|2020-10-18 22:35:00|3250.75|3247.75|3249.35|3246.35|3251.25|3248.25|3249.15|3246.15|0
1603060800000|2020-10-18 22:40:00|3249.55|3246.55|3249.15|3246.15|3249.55|3246.55|3248.95|3245.95|0
1603061100000|2020-10-18 22:45:00|3260.55|3257.55|3260.45|3257.45|3260.65|3257.65|3260.45|3257.45|0
1603061400000|2020-10-18 22:50:00|3260.25|3257.25|3260.25|3257.25|3261.05|3258.05|3260.25|3257.25|0
1603061700000|2020-10-18 22:55:00|3260.35|3257.35|3259.95|3256.95|3260.45|3257.45|3259.55|3256.55|0
1603062000000|2020-10-18 23:00:00|3259.75|3256.75|3259.15|3256.15|3260.25|3257.25|3258.95|3255.95|0
1603062300000|2020-10-18 23:05:00|3259.35|3256.35|3259.95|3256.95|3260.45|3257.45|3259.35|3256.35|0
1603062600000|2020-10-18 23:10:00|3260.25|3257.25|3259.95|3256.95|3260.35|3257.35|3259.55|3256.55|0
1603062900000|2020-10-18 23:15:00|3260.05|3257.05|3259.75|3256.75|3260.85|3257.85|3259.75|3256.75|0
1603063200000|2020-10-18 23:20:00|3259.55|3256.55|3259.15|3256.15|3259.75|3256.75|3258.95|3255.95|0
1603063500000|2020-10-18 23:25:00|3259.05|3256.05|3259.55|3256.55|3259.75|3256.75|3258.95|3255.95|0
1603063800000|2020-10-18 23:30:00|3259.35|3256.35|3258.95|3255.95|3259.55|3256.55|3258.35|3255.35|0
1603064100000|2020-10-18 23:35:00|3259.15|3256.15|3261.45|3258.45|3261.65|3258.65|3259.15|3256.15|0
1603064400000|2020-10-18 23:40:00|3261.55|3258.55|3260.65|3257.65|3261.65|3258.65|3260.45|3257.45|0
1603064700000|2020-10-18 23:45:00|3260.45|3257.45|3260.45|3257.45|3260.65|3257.65|3260.25|3257.25|0
1603065000000|2020-10-18 23:50:00|3260.55|3257.55|3260.25|3257.25|3260.65|3257.65|3259.95|3256.95|0
1603065300000|2020-10-18 23:55:00|3260.45|3257.45|3259.75|3256.75|3260.45|3257.45|3259.55|3256.55|0
1603065600000|2020-10-19 00:00:00|3259.95|3256.95|3262.05|3259.05|3262.95|3259.95|3259.95|3256.95|0
1603065900000|2020-10-19 00:05:00|3262.15|3259.15|3261.45|3258.45|3262.65|3259.65|3261.25|3258.25|0
1603066200000|2020-10-19 00:10:00|3261.55|3258.55|3261.65|3258.65|3262.05|3259.05|3261.25|3258.25|0
1603066500000|2020-10-19 00:15:00|3251.55|3249.55|3256.55|3254.55|3256.55|3254.55|3251.05|3249.05|944
1603066800000|2020-10-19 00:20:00|3255.55|3253.55|3254.55|3252.55|3256.05|3254.05|3253.55|3251.55|449
1603067100000|2020-10-19 00:25:00|3254.05|3252.05|3254.55|3252.55|3255.55|3253.55|3253.55|3251.55|336
1603067400000|2020-10-19 00:30:00|3255.55|3253.55|3255.55|3253.55|3255.55|3253.55|3255.55|3253.55|141
1603067700000|2020-10-19 00:35:00|3256.55|3254.55|3255.55|3253.55|3257.55|3255.55|3255.55|3253.55|471
1603068000000|2020-10-19 00:40:00|3256.05|3254.05|3256.05|3254.05|3257.55|3255.55|3255.55|3253.55|522
1603068300000|2020-10-19 00:45:00|3256.55|3254.55|3255.55|3253.55|3257.55|3255.55|3255.55|3253.55|53
1603068600000|2020-10-19 00:50:00|3256.55|3254.55|3256.55|3254.55|3257.55|3255.55|3256.05|3254.05|73
1603068900000|2020-10-19 00:55:00|3255.55|3253.55|3257.55|3255.55|3258.55|3256.55|3255.55|3253.55|215
1603069200000|2020-10-19 01:00:00|3258.55|3256.55|3257.55|3255.55|3259.55|3257.55|3256.55|3254.55|316
1603069500000|2020-10-19 01:05:00|3258.05|3256.05|3257.55|3255.55|3258.55|3256.55|3257.55|3255.55|52
1603069800000|2020-10-19 01:10:00|3256.55|3254.55|3258.55|3256.55|3258.55|3256.55|3256.55|3254.55|328
1603070100000|2020-10-19 01:15:00|3259.55|3257.55|3260.55|3258.55|3261.55|3259.55|3258.55|3256.55|329
1603070400000|2020-10-19 01:20:00|3261.05|3259.05|3261.55|3259.55|3261.55|3259.55|3260.55|3258.55|120
1603070700000|2020-10-19 01:25:00|3262.05|3260.05|3262.55|3260.55|3262.55|3260.55|3261.55|3259.55|154
1603071000000|2020-10-19 01:30:00|3261.55|3259.55|3262.55|3260.55|3263.55|3261.55|3261.55|3259.55|317
1603071300000|2020-10-19 01:35:00|3261.55|3259.55|3263.55|3261.55|3263.55|3261.55|3261.55|3259.55|500
1603071600000|2020-10-19 01:40:00|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|267
1603071900000|2020-10-19 01:45:00|3261.55|3259.55|3261.55|3259.55|3261.55|3259.55|3261.55|3259.55|446
1603072200000|2020-10-19 01:50:00|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|3261.55|3259.55|229
1603072500000|2020-10-19 01:55:00|3263.55|3261.55|3260.55|3258.55|3263.55|3261.55|3257.55|3255.55|1029
1603072800000|2020-10-19 02:00:00|3259.55|3257.55|3261.55|3259.55|3263.55|3261.55|3259.55|3257.55|752
1603073100000|2020-10-19 02:05:00|3262.55|3260.55|3260.55|3258.55|3262.55|3260.55|3259.55|3257.55|153
1603073400000|2020-10-19 02:10:00|3261.05|3259.05|3259.55|3257.55|3261.55|3259.55|3259.55|3257.55|105
1603073700000|2020-10-19 02:15:00|3259.05|3257.05|3257.55|3255.55|3259.55|3257.55|3256.55|3254.55|309
1603074000000|2020-10-19 02:20:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|144
1603074300000|2020-10-19 02:25:00|3258.55|3256.55|3258.05|3256.05|3258.55|3256.55|3257.55|3255.55|36
1603074600000|2020-10-19 02:30:00|3257.55|3255.55|3255.55|3253.55|3258.55|3256.55|3255.55|3253.55|52
1603074900000|2020-10-19 02:35:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|111
1603075200000|2020-10-19 02:40:00|3256.55|3254.55|3255.05|3253.05|3256.55|3254.55|3254.55|3252.55|377
1603075500000|2020-10-19 02:45:00|3254.55|3252.55|3254.55|3252.55|3256.55|3254.55|3254.55|3252.55|169
1603075800000|2020-10-19 02:50:00|3254.05|3252.05|3255.55|3253.55|3255.55|3253.55|3254.05|3252.05|134
1603076100000|2020-10-19 02:55:00|3254.55|3252.55|3256.55|3254.55|3256.55|3254.55|3254.55|3252.55|73
1603076400000|2020-10-19 03:00:00|3255.55|3253.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|49
1603076700000|2020-10-19 03:05:00|3255.55|3253.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|60
1603077000000|2020-10-19 03:10:00|3255.55|3253.55|3254.55|3252.55|3256.55|3254.55|3254.55|3252.55|74
1603077300000|2020-10-19 03:15:00|3254.05|3252.05|3251.05|3249.05|3254.55|3252.55|3250.55|3248.55|359
1603077600000|2020-10-19 03:20:00|3250.55|3248.55|3250.55|3248.55|3251.55|3249.55|3250.55|3248.55|428
1603077900000|2020-10-19 03:25:00|3251.05|3249.05|3251.55|3249.55|3252.55|3250.55|3250.55|3248.55|68
1603078200000|2020-10-19 03:30:00|3251.05|3249.05|3252.55|3250.55|3252.55|3250.55|3250.55|3248.55|87
1603078500000|2020-10-19 03:35:00|3252.05|3250.05|3252.55|3250.55|3252.55|3250.55|3251.55|3249.55|22
1603078800000|2020-10-19 03:40:00|3253.55|3251.55|3255.55|3253.55|3255.55|3253.55|3252.55|3250.55|126
1603079100000|2020-10-19 03:45:00|3255.05|3253.05|3256.55|3254.55|3256.55|3254.55|3255.05|3253.05|13
1603079400000|2020-10-19 03:50:00|3257.05|3255.05|3256.55|3254.55|3257.55|3255.55|3256.55|3254.55|9
1603080000000|2020-10-19 04:00:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|62
1603080300000|2020-10-19 04:05:00|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|36
1603080600000|2020-10-19 04:10:00|||||||||58
1603080900000|2020-10-19 04:15:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|206
1603081200000|2020-10-19 04:20:00|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|24
1603081500000|2020-10-19 04:25:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|121
1603081800000|2020-10-19 04:30:00|3256.55|3254.55|3256.55|3254.55|3257.55|3255.55|3256.55|3254.55|35
1603082100000|2020-10-19 04:35:00|3257.05|3255.05|3256.55|3254.55|3257.05|3255.05|3256.55|3254.55|23
1603082400000|2020-10-19 04:40:00|3255.55|3253.55|3257.55|3255.55|3257.55|3255.55|3255.55|3253.55|48
1603082700000|2020-10-19 04:45:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|104
1603083000000|2020-10-19 04:50:00|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|139
1603083300000|2020-10-19 04:55:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|41
1603083600000|2020-10-19 05:00:00|3256.55|3254.55|3258.55|3256.55|3258.55|3256.55|3256.55|3254.55|213
1603083900000|2020-10-19 05:05:00|3259.55|3257.55|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|315
1603084200000|2020-10-19 05:10:00|3259.05|3257.05|3259.55|3257.55|3260.55|3258.55|3258.55|3256.55|314
1603084500000|2020-10-19 05:15:00|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|210
1603084800000|2020-10-19 05:20:00|||||||||124
1603085100000|2020-10-19 05:25:00|3259.55|3257.55|3264.55|3262.55|3266.55|3264.55|3259.55|3257.55|2942
1603085400000|2020-10-19 05:30:00|3264.05|3262.05|3260.55|3258.55|3264.55|3262.55|3260.55|3258.55|553
1603085700000|2020-10-19 05:35:00|3259.55|3257.55|3258.55|3256.55|3260.55|3258.55|3258.55|3256.55|239
1603086000000|2020-10-19 05:40:00|3259.05|3257.05|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|74
1603086300000|2020-10-19 05:45:00|3260.55|3258.55|3259.55|3257.55|3260.55|3258.55|3259.55|3257.55|125
1603086600000|2020-10-19 05:50:00|3258.55|3256.55|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|193
1603086900000|2020-10-19 05:55:00|3260.55|3258.55|3259.55|3257.55|3261.55|3259.55|3259.55|3257.55|724
1603087200000|2020-10-19 06:00:00|3259.3|3257.8|3257.3|3255.8|3261.3|3259.8|3256.3|3254.8|1522
1603087500000|2020-10-19 06:05:00|3257.8|3256.3|3257.3|3255.8|3260.3|3258.8|3257.3|3255.8|1456
1603087800000|2020-10-19 06:10:00|3257.8|3256.3|3256.3|3254.8|3258.8|3257.3|3255.3|3253.8|1330
1603088100000|2020-10-19 06:15:00|3255.8|3254.3|3257.3|3255.8|3257.3|3255.8|3255.3|3253.8|499
1603088400000|2020-10-19 06:20:00|3256.8|3255.3|3255.3|3253.8|3257.3|3255.8|3255.3|3253.8|427
1603088700000|2020-10-19 06:25:00|3256.3|3254.8|3255.3|3253.8|3256.3|3254.8|3254.3|3252.8|521
1603089000000|2020-10-19 06:30:00|3254.3|3252.8|3254.3|3252.8|3254.3|3252.8|3253.3|3251.8|1194
1603089300000|2020-10-19 06:35:00|3255.3|3253.8|3256.3|3254.8|3256.3|3254.8|3254.3|3252.8|1273
1603089600000|2020-10-19 06:40:00|3255.3|3253.8|3256.3|3254.8|3256.3|3254.8|3254.3|3252.8|1362
1603089900000|2020-10-19 06:45:00|3257.3|3255.8|3258.3|3256.8|3258.3|3256.8|3257.3|3255.8|556
1603090200000|2020-10-19 06:50:00|3257.3|3255.8|3258.3|3256.8|3258.3|3256.8|3257.3|3255.8|901
1603090500000|2020-10-19 06:55:00|3259.3|3257.8|3260.3|3258.8|3261.3|3259.8|3259.3|3257.8|1580
1603090800000|2020-10-19 07:00:00|3261.3|3259.8|3278.3|3276.8|3279.3|3277.8|3261.3|3259.8|24111
1603091100000|2020-10-19 07:05:00|3277.3|3275.8|3283.3|3281.8|3285.3|3283.8|3277.3|3275.8|16467
1603091400000|2020-10-19 07:10:00|3284.3|3282.8|3283.3|3281.8|3284.3|3282.8|3279.3|3277.8|12078
1603091700000|2020-10-19 07:15:00|3282.3|3280.8|3277.3|3275.8|3283.3|3281.8|3277.3|3275.8|8598
1603092000000|2020-10-19 07:20:00|3278.3|3276.8|3279.3|3277.8|3282.3|3280.8|3278.3|3276.8|6820
1603092300000|2020-10-19 07:25:00|3280.3|3278.8|3277.3|3275.8|3282.3|3280.8|3277.3|3275.8|4084
1603092600000|2020-10-19 07:30:00|3278.3|3276.8|3276.3|3274.8|3282.3|3280.8|3276.3|3274.8|6486
1603092900000|2020-10-19 07:35:00|3277.3|3275.8|3277.3|3275.8|3277.3|3275.8|3276.3|3274.8|3435
1603093200000|2020-10-19 07:40:00|3276.87|3275.37|3272.87|3271.37|3277.87|3276.37|3272.87|3271.37|6968
1603093500000|2020-10-19 07:45:00|3273.87|3272.37|3271.87|3270.37|3274.87|3273.37|3271.87|3270.37|4511
1603093800000|2020-10-19 07:50:00|3272.87|3271.37|3270.87|3269.37|3272.87|3271.37|3269.87|3268.37|5032
1603094100000|2020-10-19 07:55:00|3269.87|3268.37|3266.87|3265.37|3269.87|3268.37|3265.87|3264.37|7120
1603094400000|2020-10-19 08:00:00|3267.37|3265.87|3265.87|3264.37|3269.87|3268.37|3265.87|3264.37|4002
1603094700000|2020-10-19 08:05:00|3264.87|3263.37|3261.87|3260.37|3264.87|3263.37|3257.87|3256.37|9073
1603095000000|2020-10-19 08:10:00|3260.87|3259.37|3262.87|3261.37|3264.87|3263.37|3260.87|3259.37|5861
1603095300000|2020-10-19 08:15:00|3261.87|3260.37|3261.87|3260.37|3263.87|3262.37|3259.87|3258.37|3848
1603095600000|2020-10-19 08:20:00|3262.87|3261.37|3265.87|3264.37|3266.87|3265.37|3262.87|3261.37|3025
1603095900000|2020-10-19 08:25:00|3264.87|3263.37|3261.87|3260.37|3265.87|3264.37|3261.87|3260.37|2588
1603096200000|2020-10-19 08:30:00|3262.87|3261.37|3265.87|3264.37|3265.87|3264.37|3261.87|3260.37|3053
1603096500000|2020-10-19 08:35:00|3265.37|3263.87|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|1906
1603096800000|2020-10-19 08:40:00|3263.87|3262.37|3263.87|3262.37|3263.87|3262.37|3262.87|3261.37|2152
1603097100000|2020-10-19 08:45:00|3262.87|3261.37|3265.87|3264.37|3266.87|3265.37|3262.87|3261.37|2879
1603097400000|2020-10-19 08:50:00|3264.87|3263.37|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|5574
1603097700000|2020-10-19 08:55:00|3262.37|3260.87|3263.87|3262.37|3263.87|3262.37|3260.87|3259.37|1902
1603098000000|2020-10-19 09:00:00|3262.87|3261.37|3263.87|3262.37|3263.87|3262.37|3262.87|3261.37|1241
1603098300000|2020-10-19 09:05:00|3265.87|3264.37|3266.87|3265.37|3266.87|3265.37|3265.87|3264.37|2008
1603098600000|2020-10-19 09:10:00|3265.87|3264.37|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|1375
1603098900000|2020-10-19 09:15:00|3263.87|3262.37|3266.87|3265.37|3266.87|3265.37|3263.87|3262.37|1638
1603099200000|2020-10-19 09:20:00|3267.87|3266.37|3266.87|3265.37|3268.87|3267.37|3266.87|3265.37|2928
1603099500000|2020-10-19 09:25:00|3267.87|3266.37|3263.87|3262.37|3267.87|3266.37|3263.87|3262.37|2661
1603099800000|2020-10-19 09:30:00|3262.87|3261.37|3263.87|3262.37|3264.87|3263.37|3261.87|3260.37|4360
1603100100000|2020-10-19 09:35:00|3264.87|3263.37|3263.87|3262.37|3264.87|3263.37|3263.87|3262.37|1246
1603100400000|2020-10-19 09:40:00|3264.87|3263.37|3263.87|3262.37|3264.87|3263.37|3263.87|3262.37|1883
1603100700000|2020-10-19 09:45:00|3262.87|3261.37|3262.87|3261.37|3263.87|3262.37|3261.87|3260.37|1609
1603101000000|2020-10-19 09:50:00|3261.87|3260.37|3262.87|3261.37|3262.87|3261.37|3259.87|3258.37|3347
1603101300000|2020-10-19 09:55:00|3261.87|3260.37|3262.87|3261.37|3262.87|3261.37|3261.87|3260.37|1213
1603101600000|2020-10-19 10:00:00|3261.87|3260.37|3259.87|3258.37|3261.87|3260.37|3259.87|3258.37|1612
1603101900000|2020-10-19 10:05:00|3260.87|3259.37|3260.87|3259.37|3262.87|3261.37|3260.87|3259.37|2173
1603102200000|2020-10-19 10:10:00|3259.87|3258.37|3259.87|3258.37|3259.87|3258.37|3256.87|3255.37|1838
1603102500000|2020-10-19 10:15:00|3258.87|3257.37|3257.87|3256.37|3258.87|3257.37|3256.87|3255.37|1327
1603102800000|2020-10-19 10:20:00|3258.87|3257.37|3257.87|3256.37|3258.87|3257.37|3256.87|3255.37|2352
1603103100000|2020-10-19 10:25:00|3256.87|3255.37|3256.87|3255.37|3258.87|3257.37|3255.87|3254.37|5623
1603103400000|2020-10-19 10:30:00|3255.87|3254.37|3257.87|3256.37|3257.87|3256.37|3255.87|3254.37|2075
1603103700000|2020-10-19 10:35:00|3258.87|3257.37|3258.87|3257.37|3259.87|3258.37|3257.87|3256.37|2161
1603104000000|2020-10-19 10:40:00|3259.87|3258.37|3257.87|3256.37|3259.87|3258.37|3257.87|3256.37|2915
1603104300000|2020-10-19 10:45:00|3258.87|3257.37|3260.87|3259.37|3260.87|3259.37|3257.87|3256.37|2788
1603104600000|2020-10-19 10:50:00|3259.87|3258.37|3261.87|3260.37|3261.87|3260.37|3259.87|3258.37|2208
1603104900000|2020-10-19 10:55:00|3262.87|3261.37|3262.87|3261.37|3263.87|3262.37|3261.87|3260.37|2835
1603105200000|2020-10-19 11:00:00|3261.87|3260.37|3261.87|3260.37|3262.87|3261.37|3260.37|3258.87|3264
1603105500000|2020-10-19 11:05:00|3261.37|3259.87|3257.87|3256.37|3261.87|3260.37|3257.87|3256.37|2119
1603105800000|2020-10-19 11:10:00|3256.87|3255.37|3256.87|3255.37|3257.87|3256.37|3255.87|3254.37|1855
1603106100000|2020-10-19 11:15:00|3257.87|3256.37|3255.87|3254.37|3258.87|3257.37|3255.87|3254.37|908
1603106400000|2020-10-19 11:20:00|3256.37|3254.87|3254.87|3253.37|3256.87|3255.37|3253.87|3252.37|2467
1603106700000|2020-10-19 11:25:00|3253.87|3252.37|3253.87|3252.37|3254.87|3253.37|3253.87|3252.37|1525
1603107000000|2020-10-19 11:30:00|3254.87|3253.37|3254.87|3253.37|3255.87|3254.37|3253.87|3252.37|1416
1603107300000|2020-10-19 11:35:00|3255.87|3254.37|3253.87|3252.37|3255.87|3254.37|3253.87|3252.37|879
1603107600000|2020-10-19 11:40:00|3254.14|3252.64|3255.14|3253.64|3255.14|3253.64|3253.14|3251.64|2083
1603107900000|2020-10-19 11:45:00|3254.14|3252.64|3254.14|3252.64|3255.14|3253.64|3253.14|3251.64|1141
1603108200000|2020-10-19 11:50:00|3253.64|3252.14|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|2019
1603108500000|2020-10-19 11:55:00|3253.14|3251.64|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|4480
1603108800000|2020-10-19 12:00:00|3253.14|3251.64|3249.14|3247.64|3253.14|3251.64|3249.14|3247.64|4547
1603109100000|2020-10-19 12:05:00|3248.14|3246.64|3249.14|3247.64|3250.14|3248.64|3246.14|3244.64|5754
1603109400000|2020-10-19 12:10:00|3248.14|3246.64|3251.14|3249.64|3251.14|3249.64|3248.14|3246.64|5057
1603109700000|2020-10-19 12:15:00|3250.14|3248.64|3253.14|3251.64|3253.14|3251.64|3250.14|3248.64|4103
1603110000000|2020-10-19 12:20:00|3252.14|3250.64|3254.14|3252.64|3254.14|3252.64|3252.14|3250.64|2010
1603110300000|2020-10-19 12:25:00|3253.14|3251.64|3252.14|3250.64|3253.14|3251.64|3250.64|3249.14|2573
1603110600000|2020-10-19 12:30:00|3253.14|3251.64|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|3200
1603110900000|2020-10-19 12:35:00|3251.14|3249.64|3250.14|3248.64|3251.14|3249.64|3250.14|3248.64|1799
1603111200000|2020-10-19 12:40:00|3249.14|3247.64|3244.14|3242.64|3250.14|3248.64|3243.14|3241.64|3267
1603111500000|2020-10-19 12:45:00|3243.14|3241.64|3248.14|3246.64|3249.14|3247.64|3243.14|3241.64|7023
1603111800000|2020-10-19 12:50:00|3247.14|3245.64|3246.14|3244.64|3248.14|3246.64|3245.64|3244.14|8664
1603112100000|2020-10-19 12:55:00|3245.14|3243.64|3245.14|3243.64|3246.14|3244.64|3243.14|3241.64|3915
1603112400000|2020-10-19 13:00:00|3246.14|3244.64|3247.14|3245.64|3248.14|3246.64|3245.14|3243.64|3372
1603112700000|2020-10-19 13:05:00|3246.14|3244.64|3247.14|3245.64|3248.14|3246.64|3246.14|3244.64|4361
1603113000000|2020-10-19 13:10:00|3248.14|3246.64|3249.14|3247.64|3249.14|3247.64|3247.14|3245.64|3324
1603113300000|2020-10-19 13:15:00|3248.14|3246.64|3250.14|3248.64|3252.14|3250.64|3248.14|3246.64|4106
1603113600000|2020-10-19 13:20:00|3250.64|3249.14|3249.14|3247.64|3250.64|3249.14|3249.14|3247.64|3521
1603113900000|2020-10-19 13:25:00|3248.14|3246.64|3247.14|3245.64|3249.14|3247.64|3246.14|3244.64|5134
1603114200000|2020-10-19 13:30:00|3248.14|3246.64|3250.14|3248.64|3250.14|3248.64|3246.14|3244.64|12023
1603114500000|2020-10-19 13:35:00|3251.14|3249.64|3245.14|3243.64|3251.14|3249.64|3245.14|3243.64|4901
1603114800000|2020-10-19 13:40:00|3246.14|3244.64|3241.14|3239.64|3246.14|3244.64|3240.14|3238.64|8037
1603115100000|2020-10-19 13:45:00|3242.14|3240.64|3243.14|3241.64|3244.14|3242.64|3239.14|3237.64|5932
1603115400000|2020-10-19 13:50:00|3242.14|3240.64|3245.14|3243.64|3247.14|3245.64|3242.14|3240.64|4650
1603115700000|2020-10-19 13:55:00|3244.14|3242.64|3245.14|3243.64|3248.14|3246.64|3243.14|3241.64|7912
1603116000000|2020-10-19 14:00:00|3244.64|3243.14|3245.14|3243.64|3247.14|3245.64|3242.14|3240.64|5324
1603116300000|2020-10-19 14:05:00|3244.14|3242.64|3237.14|3235.64|3246.14|3244.64|3237.14|3235.64|5691
1603116600000|2020-10-19 14:10:00|3237.38|3235.88|3240.38|3238.88|3240.38|3238.88|3234.38|3232.88|10815
1603116900000|2020-10-19 14:15:00|3239.38|3237.88|3245.38|3243.88|3245.38|3243.88|3239.38|3237.88|5476
1603117200000|2020-10-19 14:20:00|3244.38|3242.88|3243.38|3241.88|3245.38|3243.88|3242.38|3240.88|6748
1603117500000|2020-10-19 14:25:00|3244.38|3242.88|3248.38|3246.88|3248.38|3246.88|3242.38|3240.88|4508
1603117800000|2020-10-19 14:30:00|3249.38|3247.88|3248.38|3246.88|3249.38|3247.88|3246.38|3244.88|7391
1603118100000|2020-10-19 14:35:00|3247.38|3245.88|3248.38|3246.88|3248.38|3246.88|3244.38|3242.88|10721
1603118400000|2020-10-19 14:40:00|3249.38|3247.88|3246.38|3244.88|3250.38|3248.88|3246.38|3244.88|7724
1603118700000|2020-10-19 14:45:00|3245.38|3243.88|3248.38|3246.88|3248.38|3246.88|3243.38|3241.88|6900
1603119000000|2020-10-19 14:50:00|3247.38|3245.88|3251.38|3249.88|3251.38|3249.88|3247.38|3245.88|6815
1603119300000|2020-10-19 14:55:00|3250.38|3248.88|3247.38|3245.88|3251.38|3249.88|3247.38|3245.88|9275
1603119600000|2020-10-19 15:00:00|3248.38|3246.88|3251.38|3249.88|3252.38|3250.88|3247.38|3245.88|4355
1603119900000|2020-10-19 15:05:00|3250.88|3249.38|3251.38|3249.88|3251.38|3249.88|3248.38|3246.88|5242
1603120200000|2020-10-19 15:10:00|3250.38|3248.88|3250.38|3248.88|3251.38|3249.88|3248.38|3246.88|4830
1603120500000|2020-10-19 15:15:00|3251.38|3249.88|3249.38|3247.88|3253.38|3251.88|3247.38|3245.88|6297
1603120800000|2020-10-19 15:20:00|3248.38|3246.88|3241.38|3239.88|3248.38|3246.88|3240.38|3238.88|16212
1603121100000|2020-10-19 15:25:00|3240.38|3238.88|3244.38|3242.88|3245.38|3243.88|3240.38|3238.88|16875
1603121400000|2020-10-19 15:30:00|3245.38|3243.88|3242.38|3240.88|3246.38|3244.88|3240.38|3238.88|28273
1603121700000|2020-10-19 15:35:00|3243.38|3241.88|3245.38|3243.88|3246.38|3244.88|3243.38|3241.88|15523
1603122000000|2020-10-19 15:40:00|3244.38|3242.88|3243.38|3241.88|3245.38|3243.88|3243.38|3241.88|5089
1603122300000|2020-10-19 15:45:00|3242.38|3240.88|3242.38|3240.88|3244.38|3242.88|3242.38|3240.88|5743
1603122600000|2020-10-19 15:50:00|3243.38|3241.88|3241.38|3239.88|3243.38|3241.88|3240.38|3238.88|1946
1603122900000|2020-10-19 15:55:00|3240.38|3238.88|3241.38|3239.88|3242.38|3240.88|3240.38|3238.88|3140
1603123200000|2020-10-19 16:00:00|3240.38|3238.88|3242.38|3240.88|3243.38|3241.88|3239.38|3237.88|4318
1603123500000|2020-10-19 16:05:00|3241.38|3239.88|3242.38|3240.88|3243.38|3241.88|3239.38|3237.88|1524
1603123800000|2020-10-19 16:10:00|3243.38|3241.88|3240.38|3238.88|3243.38|3241.88|3240.38|3238.88|1669
1603124100000|2020-10-19 16:15:00|3239.38|3237.88|3240.38|3238.88|3242.38|3240.88|3239.38|3237.88|1951
1603124400000|2020-10-19 16:20:00|3241.38|3239.88|3240.38|3238.88|3241.38|3239.88|3238.38|3236.88|3180
1603124700000|2020-10-19 16:25:00|3239.38|3237.88|3238.38|3236.88|3240.38|3238.88|3238.38|3236.88|3003
1603125000000|2020-10-19 16:30:00|3239.38|3237.88|3238.38|3236.88|3239.38|3237.88|3237.38|3235.88|5216
1603125300000|2020-10-19 16:35:00|3237.38|3235.88|3237.38|3235.88|3240.38|3238.88|3237.38|3235.88|1577
1603125600000|2020-10-19 16:40:00|3238.38|3236.88|3240.38|3238.88|3240.38|3238.88|3237.38|3235.88|1236
1603125900000|2020-10-19 16:45:00|3239.38|3237.88|3240.38|3238.88|3241.38|3239.88|3239.38|3237.88|1771
1603126200000|2020-10-19 16:50:00|3241.38|3239.88|3239.38|3237.88|3241.38|3239.88|3238.38|3236.88|1713
1603126500000|2020-10-19 16:55:00|3240.38|3238.88|3240.38|3238.88|3241.38|3239.88|3239.38|3237.88|653
1603126800000|2020-10-19 17:00:00|3239.38|3237.88|3237.38|3235.88|3241.38|3239.88|3237.38|3235.88|1352
1603127100000|2020-10-19 17:05:00|3236.38|3234.88|3236.38|3234.88|3237.38|3235.88|3236.38|3234.88|1247
1603127400000|2020-10-19 17:10:00|3237.38|3235.88|3238.38|3236.88|3238.38|3236.88|3237.38|3235.88|617
1603127700000|2020-10-19 17:15:00|3239.38|3237.88|3237.38|3235.88|3239.38|3237.88|3237.38|3235.88|826
1603128000000|2020-10-19 17:20:00|3237.88|3236.38|3237.38|3235.88|3239.38|3237.88|3237.38|3235.88|941
1603128300000|2020-10-19 17:25:00|3238.38|3236.88|3236.38|3234.88|3238.38|3236.88|3236.38|3234.88|668
1603128600000|2020-10-19 17:30:00|3237.38|3235.88|3233.38|3231.88|3237.38|3235.88|3232.38|3230.88|3297
1603128900000|2020-10-19 17:35:00|3234.38|3232.88|3233.38|3231.88|3234.38|3232.88|3233.38|3231.88|1198
1603129200000|2020-10-19 17:40:00|3232.38|3230.88|3233.38|3231.88|3233.38|3231.88|3231.38|3229.88|1690
1603129500000|2020-10-19 17:45:00|3232.38|3230.88|3231.38|3229.88|3233.38|3231.88|3229.38|3227.88|1925
1603129800000|2020-10-19 17:50:00|3232.38|3230.88|3230.38|3228.88|3232.38|3230.88|3229.38|3227.88|1184
1603130100000|2020-10-19 17:55:00|3231.38|3229.88|3231.38|3229.88|3232.38|3230.88|3231.38|3229.88|433
1603130400000|2020-10-19 18:00:00|3230.38|3228.88|3229.38|3227.88|3231.38|3229.88|3228.38|3226.88|1918
1603130700000|2020-10-19 18:05:00|3228.38|3226.88|3229.38|3227.88|3230.38|3228.88|3228.38|3226.88|1000
1603131000000|2020-10-19 18:10:00|3228.38|3226.88|3231.38|3229.88|3231.38|3229.88|3228.38|3226.88|1166
1603131300000|2020-10-19 18:15:00|3230.38|3228.88|3231.38|3229.88|3232.38|3230.88|3230.38|3228.88|1424
1603131600000|2020-10-19 18:20:00|3230.38|3228.88|3232.38|3230.88|3233.38|3231.88|3230.38|3228.88|578
1603131900000|2020-10-19 18:25:00|3232.88|3231.38|3232.38|3230.88|3233.38|3231.88|3232.38|3230.88|404
1603132200000|2020-10-19 18:30:00|3231.38|3229.88|3226.38|3224.88|3231.38|3229.88|3226.38|3224.88|1209
1603132500000|2020-10-19 18:35:00|3225.38|3223.88|3223.38|3221.88|3226.38|3224.88|3223.38|3221.88|1641
1603132800000|2020-10-19 18:40:00|3224.38|3222.88|3220.38|3218.88|3224.38|3222.88|3220.38|3218.88|1721
1603133100000|2020-10-19 18:45:00|3219.38|3217.88|3217.38|3215.88|3219.38|3217.88|3217.38|3215.88|3486
1603133400000|2020-10-19 18:50:00|3216.38|3214.88|3217.38|3215.88|3217.38|3215.88|3215.38|3213.88|2601
1603133700000|2020-10-19 18:55:00|3216.38|3214.88|3216.38|3214.88|3220.38|3218.88|3215.38|3213.88|2692
1603134000000|2020-10-19 19:00:00|3215.38|3213.88|3211.38|3209.88|3216.38|3214.88|3209.38|3207.88|3981
1603134300000|2020-10-19 19:05:00|3212.38|3210.88|3212.38|3210.88|3212.38|3210.88|3209.38|3207.88|2248
1603134600000|2020-10-19 19:10:00|3211.38|3209.88|3215.38|3213.88|3216.38|3214.88|3210.38|3208.88|2104
1603134900000|2020-10-19 19:15:00|3214.38|3212.88|3213.38|3211.88|3215.38|3213.88|3213.38|3211.88|1403
1603135200000|2020-10-19 19:20:00|3214.38|3212.88|3212.38|3210.88|3214.38|3212.88|3212.38|3210.88|1271
1603135500000|2020-10-19 19:25:00|3211.38|3209.88|3213.38|3211.88|3214.38|3212.88|3211.38|3209.88|1673
1603135800000|2020-10-19 19:30:00|3214.38|3212.88|3213.38|3211.88|3215.38|3213.88|3213.38|3211.88|1747
1603136100000|2020-10-19 19:35:00|3214.38|3212.88|3214.38|3212.88|3214.38|3212.88|3212.38|3210.88|1598
1603136400000|2020-10-19 19:40:00|3213.38|3211.88|3211.38|3209.88|3214.38|3212.88|3211.38|3209.88|1366
1603136700000|2020-10-19 19:45:00|3212.38|3210.88|3211.38|3209.88|3212.38|3210.88|3210.38|3208.88|1242
1603137000000|2020-10-19 19:50:00|3210.38|3208.88|3206.38|3204.88|3211.38|3209.88|3206.38|3204.88|2958
1603137300000|2020-10-19 19:55:00|3207.38|3205.88|3211.38|3209.88|3211.38|3209.88|3206.38|3204.88|6857
1603137600000|2020-10-19 20:00:00|3214.63|3211.63|3214.33|3211.33|3217.63|3214.63|3213.83|3210.83|59
1603137900000|2020-10-19 20:05:00|3214.53|3211.53|3217.23|3214.23|3217.63|3214.63|3214.33|3211.33|0
1603138200000|2020-10-19 20:10:00|3217.43|3214.43|3216.03|3213.03|3217.63|3214.63|3215.33|3212.33|0
1603138500000|2020-10-19 20:15:00|3215.83|3212.83|3217.73|3214.73|3218.03|3215.03|3215.63|3212.63|0
1603138800000|2020-10-19 20:20:00|3217.63|3214.63|3217.43|3214.43|3217.73|3214.73|3217.03|3214.03|0
1603139100000|2020-10-19 20:25:00|3217.53|3214.53|3217.93|3214.93|3218.03|3215.03|3217.43|3214.43|0
1603139400000|2020-10-19 20:30:00|3217.73|3214.73|3222.73|3219.73|3223.83|3220.83|3217.73|3214.73|0
1603139700000|2020-10-19 20:35:00|3223.03|3220.03|3223.63|3220.63|3223.83|3220.83|3222.13|3219.13|0
1603140000000|2020-10-19 20:40:00|3223.83|3220.83|3223.63|3220.63|3224.03|3221.03|3222.53|3219.53|0
1603140300000|2020-10-19 20:45:00|3223.83|3220.83|3223.83|3220.83|3224.83|3221.83|3223.23|3220.23|0
1603140600000|2020-10-19 20:50:00|3224.03|3221.03|3225.33|3222.33|3225.73|3222.73|3224.03|3221.03|0
1603140900000|2020-10-19 20:55:00|3225.13|3222.13|3225.03|3222.03|3226.13|3223.13|3224.63|3221.63|0
1603141200000|2020-10-19 21:00:00|3224.93|3221.93|3224.23|3221.23|3224.93|3221.93|3223.93|3220.93|0
1603141500000|2020-10-19 21:05:00|3224.43|3221.43|3224.23|3221.23|3224.53|3221.53|3224.23|3221.23|0
1603141800000|2020-10-19 21:10:00|3224.03|3221.03|3223.63|3220.63|3224.43|3221.43|3222.93|3219.93|0
1603142100000|2020-10-19 21:15:00|3223.53|3220.53|3223.13|3220.13|3223.53|3220.53|3223.13|3220.13|0
1603142400000|2020-10-19 21:20:00|3223.23|3220.23|3223.13|3220.13|3223.23|3220.23|3222.93|3219.93|0
1603142700000|2020-10-19 21:25:00|3223.03|3220.03|3223.63|3220.63|3223.93|3220.93|3223.03|3220.03|0
1603143000000|2020-10-19 21:30:00|3223.53|3220.53|3223.63|3220.63|3223.63|3220.63|3223.43|3220.43|0
1603143300000|2020-10-19 21:35:00|3223.33|3220.33|3223.73|3220.73|3223.83|3220.83|3223.33|3220.33|0
1603143600000|2020-10-19 21:40:00|3223.53|3220.53|3223.63|3220.63|3223.63|3220.63|3223.33|3220.33|0
1603143900000|2020-10-19 21:45:00|3223.43|3220.43|3223.23|3220.23|3223.43|3220.43|3223.03|3220.03|0
1603144200000|2020-10-19 21:50:00|3223.33|3220.33|3223.43|3220.43|3223.73|3220.73|3223.23|3220.23|0
1603144500000|2020-10-19 21:55:00|3223.53|3220.53|3225.43|3222.43|3225.43|3222.43|3223.53|3220.53|0
1603144800000|2020-10-19 22:00:00|3227.43|3224.43|3227.13|3224.13|3228.53|3225.53|3225.73|3222.73|0
1603145100000|2020-10-19 22:05:00|3227.33|3224.33|3227.73|3224.73|3227.73|3224.73|3225.63|3222.63|0
1603145400000|2020-10-19 22:10:00|3227.83|3224.83|3232.23|3229.23|3233.63|3230.63|3227.53|3224.53|0
1603145700000|2020-10-19 22:15:00|3232.43|3229.43|3232.83|3229.83|3234.63|3231.63|3232.43|3229.43|0
1603146000000|2020-10-19 22:20:00|3233.03|3230.03|3230.93|3227.93|3233.23|3230.23|3230.93|3227.93|0
1603146300000|2020-10-19 22:25:00|3231.13|3228.13|3232.23|3229.23|3232.43|3229.43|3231.13|3228.13|0
1603146600000|2020-10-19 22:30:00|3232.43|3229.43|3231.83|3228.83|3232.43|3229.43|3231.33|3228.33|0
1603146900000|2020-10-19 22:35:00|3231.53|3228.53|3231.53|3228.53|3231.83|3228.83|3231.13|3228.13|0
1603147200000|2020-10-19 22:40:00|3231.83|3228.83|3231.83|3228.83|3232.03|3229.03|3231.13|3228.13|0
1603147500000|2020-10-19 22:45:00|3231.93|3228.93|3230.73|3227.73|3232.03|3229.03|3230.73|3227.73|0
1603147800000|2020-10-19 22:50:00|3230.93|3227.93|3231.13|3228.13|3231.53|3228.53|3230.83|3227.83|0
1603148100000|2020-10-19 22:55:00|3231.33|3228.33|3232.43|3229.43|3232.83|3229.83|3231.33|3228.33|0
1603148400000|2020-10-19 23:00:00|3232.23|3229.23|3233.03|3230.03|3233.23|3230.23|3232.23|3229.23|0
1603148700000|2020-10-19 23:05:00|3232.83|3229.83|3232.43|3229.43|3233.03|3230.03|3232.03|3229.03|0
1603149000000|2020-10-19 23:10:00|3232.33|3229.33|3232.03|3229.03|3232.33|3229.33|3231.83|3228.83|0
1603149300000|2020-10-19 23:15:00|3231.93|3228.93|3232.73|3229.73|3232.83|3229.83|3231.83|3228.83|0
1603149600000|2020-10-19 23:20:00|3232.63|3229.63|3232.63|3229.63|3232.73|3229.73|3232.03|3229.03|0
1603149900000|2020-10-19 23:25:00|3232.43|3229.43|3232.63|3229.63|3232.83|3229.83|3232.03|3229.03|0
1603150200000|2020-10-19 23:30:00|3232.73|3229.73|3230.03|3227.03|3232.83|3229.83|3229.83|3226.83|0
1603150500000|2020-10-19 23:35:00|3230.23|3227.23|3230.63|3227.63|3231.03|3228.03|3229.83|3226.83|0
1603150800000|2020-10-19 23:40:00|3230.83|3227.83|3231.63|3228.63|3231.63|3228.63|3230.83|3227.83|0
1603151100000|2020-10-19 23:45:00|3231.43|3228.43|3230.63|3227.63|3231.53|3228.53|3230.63|3227.63|0
1603151400000|2020-10-19 23:50:00|3230.83|3227.83|3230.63|3227.63|3231.63|3228.63|3230.63|3227.63|0
1603151700000|2020-10-19 23:55:00|3230.83|3227.83|3231.03|3228.03|3231.43|3228.43|3230.63|3227.63|0
1603152000000|2020-10-20 00:00:00|3230.93|3227.93|3232.53|3229.53|3234.03|3231.03|3230.83|3227.83|0
1603152300000|2020-10-20 00:05:00|3232.43|3229.43|3234.63|3231.63|3235.23|3232.23|3231.93|3228.93|0
1603152600000|2020-10-20 00:10:00|3234.83|3231.83|3231.43|3228.43|3235.03|3232.03|3231.43|3228.43|0
1603152900000|2020-10-20 00:15:00|3231.53|3228.53|3235.63|3233.63|3235.63|3233.63|3229.63|3227.63|1298
1603153200000|2020-10-20 00:20:00|3236.63|3234.63|3235.63|3233.63|3237.63|3235.63|3235.63|3233.63|633
1603153500000|2020-10-20 00:25:00|3236.13|3234.13|3235.63|3233.63|3238.63|3236.63|3235.63|3233.63|437
1603153800000|2020-10-20 00:30:00|3236.63|3234.63|3236.63|3234.63|3237.13|3235.13|3235.63|3233.63|58
1603154100000|2020-10-20 00:35:00|3235.63|3233.63|3235.63|3233.63|3236.63|3234.63|3235.63|3233.63|75
1603154400000|2020-10-20 00:40:00|3234.63|3232.63|3236.63|3234.63|3236.63|3234.63|3234.63|3232.63|228
1603154700000|2020-10-20 00:45:00|3237.63|3235.63|3235.63|3233.63|3237.63|3235.63|3234.63|3232.63|223
1603155000000|2020-10-20 00:50:00|3234.63|3232.63|3234.63|3232.63|3235.63|3233.63|3234.63|3232.63|191
1603155300000|2020-10-20 00:55:00|3233.63|3231.63|3233.63|3231.63|3234.63|3232.63|3233.63|3231.63|81
1603155600000|2020-10-20 01:00:00|3232.63|3230.63|3231.63|3229.63|3232.63|3230.63|3230.63|3228.63|190
1603155900000|2020-10-20 01:05:00|3232.13|3230.13|3231.63|3229.63|3232.63|3230.63|3230.63|3228.63|122
1603156200000|2020-10-20 01:10:00|3230.63|3228.63|3231.63|3229.63|3231.63|3229.63|3229.63|3227.63|174
1603156500000|2020-10-20 01:15:00|3230.63|3228.63|3233.13|3231.13|3233.63|3231.63|3229.63|3227.63|166
1603156800000|2020-10-20 01:20:00|3232.63|3230.63|3232.63|3230.63|3233.63|3231.63|3231.63|3229.63|152
1603157100000|2020-10-20 01:25:00|3233.13|3231.13|3226.63|3224.63|3233.13|3231.13|3226.63|3224.63|352
1603157400000|2020-10-20 01:30:00|3226.13|3224.13|3223.63|3221.63|3227.63|3225.63|3220.63|3218.63|360
1603157700000|2020-10-20 01:35:00|3224.63|3222.63|3221.63|3219.63|3225.63|3223.63|3221.63|3219.63|231
1603158000000|2020-10-20 01:40:00|3222.13|3220.13|3224.63|3222.63|3224.63|3222.63|3221.63|3219.63|177
1603158300000|2020-10-20 01:45:00|3225.13|3223.13|3225.63|3223.63|3227.13|3225.13|3224.13|3222.13|341
1603158600000|2020-10-20 01:50:00|3224.63|3222.63|3225.63|3223.63|3226.63|3224.63|3224.13|3222.13|314
1603158900000|2020-10-20 01:55:00|3224.63|3222.63|3223.63|3221.63|3224.63|3222.63|3222.13|3220.13|258
1603159200000|2020-10-20 02:00:00|3222.63|3220.63|3223.63|3221.63|3223.63|3221.63|3221.63|3219.63|167
1603159500000|2020-10-20 02:05:00|3223.13|3221.13|3227.63|3225.63|3227.63|3225.63|3222.63|3220.63|231
1603159800000|2020-10-20 02:10:00|3226.63|3224.63|3227.63|3225.63|3227.63|3225.63|3226.63|3224.63|86
1603160100000|2020-10-20 02:15:00|||||||||14
1603160400000|2020-10-20 02:20:00|3226.63|3224.63|3227.13|3225.13|3227.63|3225.63|3226.63|3224.63|253
1603160700000|2020-10-20 02:25:00|3226.63|3224.63|3225.63|3223.63|3226.63|3224.63|3225.63|3223.63|53
1603161000000|2020-10-20 02:30:00|3224.63|3222.63|3224.13|3222.13|3225.63|3223.63|3222.63|3220.63|172
1603161300000|2020-10-20 02:35:00|3224.63|3222.63|3225.63|3223.63|3225.63|3223.63|3224.63|3222.63|37
1603161600000|2020-10-20 02:40:00|3226.13|3224.13|3225.63|3223.63|3226.13|3224.13|3224.63|3222.63|25
1603161900000|2020-10-20 02:45:00|3226.13|3224.13|3224.63|3222.63|3226.13|3224.13|3223.63|3221.63|84
1603162200000|2020-10-20 02:50:00|3225.13|3223.13|3222.63|3220.63|3225.63|3223.63|3221.63|3219.63|60
1603162500000|2020-10-20 02:55:00|3223.63|3221.63|3224.63|3222.63|3226.13|3224.13|3223.63|3221.63|197
1603162800000|2020-10-20 03:00:00|3224.13|3222.13|3225.63|3223.63|3226.63|3224.63|3223.63|3221.63|231
1603163100000|2020-10-20 03:05:00|3226.13|3224.13|3226.63|3224.63|3226.63|3224.63|3225.63|3223.63|118
1603163400000|2020-10-20 03:10:00|3225.63|3223.63|3226.13|3224.13|3226.63|3224.63|3225.63|3223.63|73
1603163700000|2020-10-20 03:15:00|3225.63|3223.63|3224.63|3222.63|3225.63|3223.63|3224.63|3222.63|4
1603164000000|2020-10-20 03:20:00|3225.13|3223.13|3224.63|3222.63|3226.63|3224.63|3224.13|3222.13|133
1603164300000|2020-10-20 03:25:00|3225.13|3223.13|3224.63|3222.63|3225.13|3223.13|3223.63|3221.63|71
1603164600000|2020-10-20 03:30:00|3225.63|3223.63|3227.63|3225.63|3228.63|3226.63|3224.63|3222.63|267
1603164900000|2020-10-20 03:35:00|3228.13|3226.13|3228.63|3226.63|3230.13|3228.13|3227.63|3225.63|288
1603165200000|2020-10-20 03:40:00|3227.63|3225.63|3228.63|3226.63|3229.63|3227.63|3227.63|3225.63|381
1603165500000|2020-10-20 03:45:00|3227.63|3225.63|3228.63|3226.63|3229.63|3227.63|3227.63|3225.63|155
1603165800000|2020-10-20 03:50:00|3227.63|3225.63|3228.63|3226.63|3228.63|3226.63|3227.63|3225.63|233
1603166100000|2020-10-20 03:55:00|||||||||40
1603166400000|2020-10-20 04:00:00|3228.13|3226.13|3228.63|3226.63|3228.63|3226.63|3227.63|3225.63|561
1603166700000|2020-10-20 04:05:00|3227.63|3225.63|3226.63|3224.63|3227.63|3225.63|3226.63|3224.63|324
1603167000000|2020-10-20 04:10:00|3227.13|3225.13|3226.63|3224.63|3227.63|3225.63|3225.63|3223.63|194
1603167600000|2020-10-20 04:20:00|3227.63|3225.63|3227.13|3225.13|3227.63|3225.63|3226.63|3224.63|243
1603167900000|2020-10-20 04:25:00|3227.63|3225.63|3227.63|3225.63|3227.63|3225.63|3226.63|3224.63|12
1603168200000|2020-10-20 04:30:00|3226.63|3224.63|3223.63|3221.63|3226.63|3224.63|3223.63|3221.63|108
1603168500000|2020-10-20 04:35:00|3224.13|3222.13|3223.63|3221.63|3224.13|3222.13|3222.63|3220.63|107
1603168800000|2020-10-20 04:40:00|3222.63|3220.63|3223.13|3221.13|3223.63|3221.63|3222.63|3220.63|76
1603169100000|2020-10-20 04:45:00|3222.63|3220.63|3222.63|3220.63|3223.63|3221.63|3221.63|3219.63|40
1603169400000|2020-10-20 04:50:00|||||||||9
1603169700000|2020-10-20 04:55:00|3222.13|3220.13|3221.63|3219.63|3222.63|3220.63|3220.63|3218.63|175
1603170000000|2020-10-20 05:00:00|3221.13|3219.13|3221.63|3219.63|3221.63|3219.63|3220.63|3218.63|285
1603170300000|2020-10-20 05:05:00|3222.63|3220.63|3221.63|3219.63|3223.63|3221.63|3221.63|3219.63|381
1603170600000|2020-10-20 05:10:00|3222.13|3220.13|3222.63|3220.63|3223.63|3221.63|3221.63|3219.63|121
1603170900000|2020-10-20 05:15:00|3221.63|3219.63|3219.63|3217.63|3221.63|3219.63|3219.63|3217.63|48
1603171200000|2020-10-20 05:20:00|3220.13|3218.13|3219.63|3217.63|3221.63|3219.63|3219.63|3217.63|303
1603171500000|2020-10-20 05:25:00|3218.63|3216.63|3218.63|3216.63|3219.13|3217.13|3217.63|3215.63|293
1603171800000|2020-10-20 05:30:00|3218.13|3216.13|3219.13|3217.13|3219.63|3217.63|3217.63|3215.63|227
1603172100000|2020-10-20 05:35:00|3218.63|3216.63|3219.63|3217.63|3219.63|3217.63|3217.63|3215.63|121
1603172400000|2020-10-20 05:40:00|3220.63|3218.63|3223.63|3221.63|3223.63|3221.63|3220.63|3218.63|309
1603172700000|2020-10-20 05:45:00|3223.13|3221.13|3224.13|3222.13|3224.63|3222.63|3222.63|3220.63|571
1603173000000|2020-10-20 05:50:00|3224.63|3222.63|3224.63|3222.63|3225.63|3223.63|3223.63|3221.63|89
1603173300000|2020-10-20 05:55:00|3224.13|3222.13|3223.63|3221.63|3224.63|3222.63|3223.63|3221.63|294
1603173600000|2020-10-20 06:00:00|3223.38|3221.88|3221.38|3219.88|3224.38|3222.88|3220.38|3218.88|1509
1603173900000|2020-10-20 06:05:00|3220.38|3218.88|3221.38|3219.88|3221.38|3219.88|3218.38|3216.88|975
1603174200000|2020-10-20 06:10:00|3222.38|3220.88|3223.38|3221.88|3224.38|3222.88|3222.38|3220.88|1784
1603174500000|2020-10-20 06:15:00|3224.38|3222.88|3226.38|3224.88|3229.38|3227.88|3224.38|3222.88|1895
1603174800000|2020-10-20 06:20:00|3227.38|3225.88|3230.38|3228.88|3230.38|3228.88|3226.38|3224.88|852
1603175100000|2020-10-20 06:25:00|3230.88|3229.38|3229.38|3227.88|3231.38|3229.88|3229.38|3227.88|714
1603175400000|2020-10-20 06:30:00|3229.88|3228.38|3230.38|3228.88|3231.38|3229.88|3229.38|3227.88|445
1603175700000|2020-10-20 06:35:00|3229.38|3227.88|3227.38|3225.88|3229.38|3227.88|3227.38|3225.88|1173
1603176000000|2020-10-20 06:40:00|3228.38|3226.88|3231.38|3229.88|3233.38|3231.88|3227.88|3226.38|2806
1603176300000|2020-10-20 06:45:00|3232.38|3230.88|3228.38|3226.88|3232.38|3230.88|3227.38|3225.88|882
1603176600000|2020-10-20 06:50:00|3227.38|3225.88|3230.38|3228.88|3230.38|3228.88|3227.38|3225.88|772
1603176900000|2020-10-20 06:55:00|3231.38|3229.88|3233.38|3231.88|3233.38|3231.88|3229.38|3227.88|2536
1603177200000|2020-10-20 07:00:00|3232.38|3230.88|3230.38|3228.88|3240.38|3238.88|3229.38|3227.88|17462
1603177500000|2020-10-20 07:05:00|3229.38|3227.88|3235.38|3233.88|3238.38|3236.88|3227.38|3225.88|9380
1603177800000|2020-10-20 07:10:00|3234.38|3232.88|3230.38|3228.88|3234.38|3232.88|3229.38|3227.88|5400
1603178100000|2020-10-20 07:15:00|3231.38|3229.88|3228.38|3226.88|3233.38|3231.88|3226.38|3224.88|5045
1603178400000|2020-10-20 07:20:00|3229.38|3227.88|3225.38|3223.88|3229.38|3227.88|3223.38|3221.88|6306
1603178700000|2020-10-20 07:25:00|3224.38|3222.88|3226.38|3224.88|3227.38|3225.88|3223.38|3221.88|3980
1603179000000|2020-10-20 07:30:00|3227.38|3225.88|3226.38|3224.88|3229.38|3227.88|3224.38|3222.88|4954
1603179300000|2020-10-20 07:35:00|3225.38|3223.88|3229.38|3227.88|3230.38|3228.88|3224.38|3222.88|2495
1603179600000|2020-10-20 07:40:00|3229.55|3228.05|3237.55|3236.05|3237.55|3236.05|3229.55|3228.05|5208
1603179900000|2020-10-20 07:45:00|3236.55|3235.05|3240.55|3239.05|3240.55|3239.05|3235.55|3234.05|6800
1603180200000|2020-10-20 07:50:00|3239.55|3238.05|3240.55|3239.05|3242.55|3241.05|3239.55|3238.05|7030
1603180500000|2020-10-20 07:55:00|3241.55|3240.05|3241.55|3240.05|3242.55|3241.05|3240.55|3239.05|3599
1603180800000|2020-10-20 08:00:00|3240.55|3239.05|3248.55|3247.05|3248.55|3247.05|3240.55|3239.05|8409
1603181100000|2020-10-20 08:05:00|3247.55|3246.05|3243.55|3242.05|3248.55|3247.05|3243.55|3242.05|5050
1603181400000|2020-10-20 08:10:00|3244.55|3243.05|3243.55|3242.05|3247.55|3246.05|3243.55|3242.05|3257
1603181700000|2020-10-20 08:15:00|3244.55|3243.05|3245.55|3244.05|3246.55|3245.05|3243.55|3242.05|4272
1603182000000|2020-10-20 08:20:00|3246.55|3245.05|3252.55|3251.05|3252.55|3251.05|3245.55|3244.05|7397
1603182300000|2020-10-20 08:25:00|3251.55|3250.05|3249.55|3248.05|3251.55|3250.05|3246.55|3245.05|3892
1603182600000|2020-10-20 08:30:00|3250.55|3249.05|3250.55|3249.05|3250.55|3249.05|3247.55|3246.05|2078
1603182900000|2020-10-20 08:35:00|3249.55|3248.05|3249.55|3248.05|3252.55|3251.05|3248.55|3247.05|2805
1603183200000|2020-10-20 08:40:00|3248.55|3247.05|3248.55|3247.05|3250.55|3249.05|3247.55|3246.05|3501
1603183500000|2020-10-20 08:45:00|3247.55|3246.05|3247.55|3246.05|3249.55|3248.05|3246.55|3245.05|4524
1603183800000|2020-10-20 08:50:00|3246.55|3245.05|3246.55|3245.05|3248.55|3247.05|3245.55|3244.05|4303
1603184100000|2020-10-20 08:55:00|3247.55|3246.05|3247.55|3246.05|3248.55|3247.05|3245.55|3244.05|2808
1603184400000|2020-10-20 09:00:00|3248.55|3247.05|3249.55|3248.05|3250.55|3249.05|3246.55|3245.05|3636
1603184700000|2020-10-20 09:05:00|3250.55|3249.05|3250.55|3249.05|3251.55|3250.05|3249.55|3248.05|1716
1603185000000|2020-10-20 09:10:00|3251.55|3250.05|3246.55|3245.05|3251.55|3250.05|3245.55|3244.05|3613
1603185300000|2020-10-20 09:15:00|3247.55|3246.05|3246.55|3245.05|3248.55|3247.05|3246.55|3245.05|3404
1603185600000|2020-10-20 09:20:00|3245.55|3244.05|3245.55|3244.05|3247.55|3246.05|3244.55|3243.05|2892
1603185900000|2020-10-20 09:25:00|3244.55|3243.05|3244.55|3243.05|3246.55|3245.05|3243.55|3242.05|2885
1603186200000|2020-10-20 09:30:00|3243.55|3242.05|3244.55|3243.05|3245.55|3244.05|3243.55|3242.05|2231
1603186500000|2020-10-20 09:35:00|3243.55|3242.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|3083
1603186800000|2020-10-20 09:40:00|3243.55|3242.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|3023
1603187100000|2020-10-20 09:45:00|3241.55|3240.05|3241.55|3240.05|3244.55|3243.05|3241.55|3240.05|3534
1603187400000|2020-10-20 09:50:00|3242.55|3241.05|3243.55|3242.05|3243.55|3242.05|3241.55|3240.05|1871
1603187700000|2020-10-20 09:55:00|3242.55|3241.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|2117
1603188000000|2020-10-20 10:00:00|3243.55|3242.05|3239.55|3238.05|3244.55|3243.05|3239.55|3238.05|2780
1603188300000|2020-10-20 10:05:00|3238.55|3237.05|3240.55|3239.05|3240.55|3239.05|3238.55|3237.05|17252
1603188600000|2020-10-20 10:10:00|3239.55|3238.05|3237.55|3236.05|3239.55|3238.05|3237.55|3236.05|1833
1603188900000|2020-10-20 10:15:00|3236.55|3235.05|3235.55|3234.05|3237.55|3236.05|3234.55|3233.05|3146
1603189200000|2020-10-20 10:20:00|3234.55|3233.05|3239.55|3238.05|3239.55|3238.05|3234.55|3233.05|2185
1603189500000|2020-10-20 10:25:00|3238.55|3237.05|3245.55|3244.05|3245.55|3244.05|3238.55|3237.05|3906
1603189800000|2020-10-20 10:30:00|3246.55|3245.05|3242.55|3241.05|3246.55|3245.05|3242.55|3241.05|4494
1603190100000|2020-10-20 10:35:00|3243.55|3242.05|3243.55|3242.05|3244.55|3243.05|3242.55|3241.05|1649
1603190400000|2020-10-20 10:40:00|3244.55|3243.05|3243.55|3242.05|3244.55|3243.05|3243.55|3242.05|1830
1603190700000|2020-10-20 10:45:00|3244.55|3243.05|3244.55|3243.05|3245.55|3244.05|3243.55|3242.05|1667
1603191000000|2020-10-20 10:50:00|3243.55|3242.05|3245.55|3244.05|3245.55|3244.05|3243.55|3242.05|1319
1603191300000|2020-10-20 10:55:00|3244.55|3243.05|3246.55|3245.05|3247.05|3245.55|3244.55|3243.05|2220
1603191600000|2020-10-20 11:00:00|3247.55|3246.05|3246.55|3245.05|3247.55|3246.05|3245.55|3244.05|1417
1603191900000|2020-10-20 11:05:00|3245.55|3244.05|3248.55|3247.05|3248.55|3247.05|3245.55|3244.05|2237
1603192200000|2020-10-20 11:10:00|3249.55|3248.05|3249.55|3248.05|3249.55|3248.05|3248.55|3247.05|8164
1603192500000|2020-10-20 11:15:00|3250.55|3249.05|3249.55|3248.05|3250.55|3249.05|3248.55|3247.05|2727
1603192800000|2020-10-20 11:20:00|3248.55|3247.05|3248.55|3247.05|3248.55|3247.05|3247.55|3246.05|2304
1603193100000|2020-10-20 11:25:00|3247.55|3246.05|3245.55|3244.05|3247.55|3246.05|3245.55|3244.05|3625
1603193400000|2020-10-20 11:30:00|3244.55|3243.05|3243.55|3242.05|3244.55|3243.05|3242.55|3241.05|2464
1603193700000|2020-10-20 11:35:00|3242.55|3241.05|3241.55|3240.05|3243.55|3242.05|3240.55|3239.05|1662
1603194000000|2020-10-20 11:40:00|3240.81|3239.31|3241.81|3240.31|3242.81|3241.31|3240.81|3239.31|4897
1603194300000|2020-10-20 11:45:00|3242.81|3241.31|3239.81|3238.31|3242.81|3241.31|3238.81|3237.31|2261
1603194600000|2020-10-20 11:50:00|3240.81|3239.31|3241.81|3240.31|3241.81|3240.31|3239.81|3238.31|1330
1603194900000|2020-10-20 11:55:00|3242.81|3241.31|3242.81|3241.31|3242.81|3241.31|3241.81|3240.31|1049
1603195200000|2020-10-20 12:00:00|3243.81|3242.31|3242.81|3241.31|3243.81|3242.31|3240.81|3239.31|3838
1603195500000|2020-10-20 12:05:00|3243.81|3242.31|3240.81|3239.31|3244.81|3243.31|3240.81|3239.31|3642
1603195800000|2020-10-20 12:10:00|3239.81|3238.31|3236.81|3235.31|3240.81|3239.31|3235.81|3234.31|3688
1603196100000|2020-10-20 12:15:00|3235.81|3234.31|3230.81|3229.31|3236.81|3235.31|3230.81|3229.31|6010
1603196400000|2020-10-20 12:20:00|3229.81|3228.31|3225.81|3224.31|3230.81|3229.31|3225.81|3224.31|7851
1603196700000|2020-10-20 12:25:00|3226.81|3225.31|3230.81|3229.31|3230.81|3229.31|3223.81|3222.31|7028
1603197000000|2020-10-20 12:30:00|3231.81|3230.31|3229.81|3228.31|3232.81|3231.31|3229.81|3228.31|5338
1603197300000|2020-10-20 12:35:00|3230.81|3229.31|3233.81|3232.31|3233.81|3232.31|3229.81|3228.31|4312
1603197600000|2020-10-20 12:40:00|3232.81|3231.31|3234.81|3233.31|3234.81|3233.31|3231.81|3230.31|2681
1603197900000|2020-10-20 12:45:00|3234.31|3232.81|3236.81|3235.31|3238.81|3237.31|3233.81|3232.31|4538
1603198200000|2020-10-20 12:50:00|3237.81|3236.31|3240.81|3239.31|3240.81|3239.31|3236.81|3235.31|1955
1603198500000|2020-10-20 12:55:00|3241.81|3240.31|3237.81|3236.31|3241.81|3240.31|3236.81|3235.31|3575
1603198800000|2020-10-20 13:00:00|3236.81|3235.31|3238.81|3237.31|3239.81|3238.31|3235.81|3234.31|4455
1603199100000|2020-10-20 13:05:00|3239.81|3238.31|3241.81|3240.31|3241.81|3240.31|3237.81|3236.31|3328
1603199400000|2020-10-20 13:10:00|3242.81|3241.31|3240.81|3239.31|3242.81|3241.31|3239.81|3238.31|2226
1603199700000|2020-10-20 13:15:00|3241.81|3240.31|3240.81|3239.31|3241.81|3240.31|3240.81|3239.31|1815
1603200000000|2020-10-20 13:20:00|3241.81|3240.31|3238.81|3237.31|3241.81|3240.31|3238.81|3237.31|3003
1603200300000|2020-10-20 13:25:00|3239.81|3238.31|3240.81|3239.31|3240.81|3239.31|3238.81|3237.31|3751
1603200600000|2020-10-20 13:30:00|3239.81|3238.31|3238.81|3237.31|3241.81|3240.31|3236.81|3235.31|8666
1603200900000|2020-10-20 13:35:00|3239.81|3238.31|3237.81|3236.31|3241.81|3240.31|3234.81|3233.31|9365
1603201200000|2020-10-20 13:40:00|3236.81|3235.31|3245.81|3244.31|3245.81|3244.31|3236.81|3235.31|6749
1603201500000|2020-10-20 13:45:00|3246.81|3245.31|3245.81|3244.31|3247.81|3246.31|3244.81|3243.31|5018
1603201800000|2020-10-20 13:50:00|3246.81|3245.31|3246.81|3245.31|3247.81|3246.31|3242.81|3241.31|5464
1603202100000|2020-10-20 13:55:00|3245.81|3244.31|3245.81|3244.31|3247.81|3246.31|3243.81|3242.31|8412
1603202400000|2020-10-20 14:00:00|3246.31|3244.81|3243.81|3242.31|3246.81|3245.31|3241.81|3240.31|7731
1603202700000|2020-10-20 14:05:00|3242.81|3241.31|3242.81|3241.31|3244.81|3243.31|3242.81|3241.31|5242
1603203000000|2020-10-20 14:10:00|3242.5|3241|3242.5|3241|3245.5|3244|3242.5|3241|4747
1603203300000|2020-10-20 14:15:00|3241.5|3240|3238.5|3237|3244.5|3243|3237.5|3236|10439
1603203600000|2020-10-20 14:20:00|3237.5|3236|3238.5|3237|3239.5|3238|3236.5|3235|16997
1603203900000|2020-10-20 14:25:00|3239.5|3238|3240.5|3239|3240.5|3239|3236.5|3235|11300
1603204200000|2020-10-20 14:30:00|3241.5|3240|3241.5|3240|3242.5|3241|3239.5|3238|7892
1603204500000|2020-10-20 14:35:00|3240.5|3239|3242.5|3241|3242.5|3241|3240.5|3239|3831
1603204800000|2020-10-20 14:40:00|3243.5|3242|3243.5|3242|3245.5|3244|3242.5|3241|5572
1603205100000|2020-10-20 14:45:00|3244.5|3243|3243.5|3242|3246.5|3245|3240.5|3239|6063
1603205400000|2020-10-20 14:50:00|3243|3241.5|3245.5|3244|3246.5|3245|3242.5|3241|8383
1603205700000|2020-10-20 14:55:00|3244.5|3243|3241.5|3240|3244.5|3243|3241.5|3240|4170
1603206000000|2020-10-20 15:00:00|3240.5|3239|3237.5|3236|3243.5|3242|3235.5|3234|10042
1603206300000|2020-10-20 15:05:00|3236.5|3235|3237.5|3236|3239.5|3238|3236.5|3235|5974
1603206600000|2020-10-20 15:10:00|3236.5|3235|3234.5|3233|3238.5|3237|3234.5|3233|4750
1603206900000|2020-10-20 15:15:00|3235.5|3234|3234.5|3233|3237.5|3236|3233.5|3232|5434
1603207200000|2020-10-20 15:20:00|3233.5|3232|3233.5|3232|3235.5|3234|3232.5|3231|8853
1603207500000|2020-10-20 15:25:00|3234.5|3233|3233.5|3232|3235.5|3234|3233.5|3232|18949
1603207800000|2020-10-20 15:30:00|3234.5|3233|3227.5|3226|3234.5|3233|3226.5|3225|45956
1603208100000|2020-10-20 15:35:00|3226.5|3225|3227.5|3226|3227.5|3226|3225.5|3224|22121
1603208400000|2020-10-20 15:40:00|3226.5|3225|3227.5|3226|3227.5|3226|3225.5|3224|9311
1603208700000|2020-10-20 15:45:00|3228.5|3227|3229.5|3228|3230.5|3229|3226.5|3225|8093
1603209000000|2020-10-20 15:50:00|3230.5|3229|3230.5|3229|3230.5|3229|3228.5|3227|3529
1603209300000|2020-10-20 15:55:00|3229.5|3228|3231.5|3230|3231.5|3230|3229.5|3228|2419
1603209600000|2020-10-20 16:00:00|3232.5|3231|3232.5|3231|3232.5|3231|3231.5|3230|1654
1603209900000|2020-10-20 16:05:00|3231.5|3230|3230.5|3229|3232.5|3231|3230.5|3229|4128
1603210200000|2020-10-20 16:10:00|3231.5|3230|3231.5|3230|3231.5|3230|3230.5|3229|1678
1603210500000|2020-10-20 16:15:00|3232.5|3231|3230.5|3229|3232.5|3231|3230.5|3229|1328
1603210800000|2020-10-20 16:20:00|3231.5|3230|3230.5|3229|3231.5|3230|3229.5|3228|884
1603211100000|2020-10-20 16:25:00|3229.5|3228|3228.5|3227|3230.5|3229|3228.5|3227|1498
1603211400000|2020-10-20 16:30:00|3229.5|3228|3238.5|3237|3238.5|3237|3228.5|3227|3883
1603211700000|2020-10-20 16:35:00|3239.5|3238|3235.5|3234|3239.5|3238|3234.5|3233|3501
1603212000000|2020-10-20 16:40:00|3236.5|3235|3237.5|3236|3238.5|3237|3236.5|3235|1992
1603212300000|2020-10-20 16:45:00|3238.5|3237|3234.5|3233|3238.5|3237|3234.5|3233|1402
1603212600000|2020-10-20 16:50:00|3235.5|3234|3234.5|3233|3235.5|3234|3233.5|3232|1465
1603212900000|2020-10-20 16:55:00|3233.5|3232|3234.5|3233|3234.5|3233|3232.5|3231|1100
1603213200000|2020-10-20 17:00:00|3235.5|3234|3235.5|3234|3235.5|3234|3234.5|3233|318
1603213500000|2020-10-20 17:05:00|3236.5|3235|3235.5|3234|3238.5|3237|3235.5|3234|1407
1603213800000|2020-10-20 17:10:00|3236.5|3235|3238.5|3237|3238.5|3237|3236.5|3235|1243
1603214100000|2020-10-20 17:15:00|3239.5|3238|3238.5|3237|3239.5|3238|3237.5|3236|1582
1603214400000|2020-10-20 17:20:00|3237.5|3236|3241.5|3240|3241.5|3240|3237.5|3236|1272
1603214700000|2020-10-20 17:25:00|3240.5|3239|3241.5|3240|3242.5|3241|3240.5|3239|694
1603215000000|2020-10-20 17:30:00|3242|3240.5|3242|3240.5|3242.5|3241|3241.5|3240|1352
1603215300000|2020-10-20 17:35:00|3242.5|3241|3243.5|3242|3243.5|3242|3241.5|3240|856
1603215600000|2020-10-20 17:40:00|3244.5|3243|3242.5|3241|3244.5|3243|3242.5|3241|837
1603215900000|2020-10-20 17:45:00|3242|3240.5|3242.5|3241|3244.5|3243|3242|3240.5|838
1603216200000|2020-10-20 17:50:00|3242|3240.5|3240.5|3239|3242.5|3241|3240.5|3239|498
1603216500000|2020-10-20 17:55:00|3239.5|3238|3236.5|3235|3239.5|3238|3235.5|3234|1689
1603216800000|2020-10-20 18:00:00|3237.5|3236|3237.5|3236|3238.5|3237|3237.5|3236|831
1603217100000|2020-10-20 18:05:00|3238|3236.5|3236.5|3235|3238.5|3237|3234.5|3233|1387
1603217400000|2020-10-20 18:10:00|3237.5|3236|3237.5|3236|3238.5|3237|3236.5|3235|896
1603217700000|2020-10-20 18:15:00|3238.5|3237|3239.5|3238|3240|3238.5|3238.5|3237|1788
1603218000000|2020-10-20 18:20:00|3239|3237.5|3237.5|3236|3239|3237.5|3236.5|3235|699
1603218300000|2020-10-20 18:25:00|3237|3235.5|3236|3234.5|3238.5|3237|3235.5|3234|679
1603218600000|2020-10-20 18:30:00|3235.5|3234|3236.5|3235|3237.5|3236|3235.5|3234|595
1603218900000|2020-10-20 18:35:00|3237|3235.5|3236.5|3235|3237|3235.5|3235.5|3234|557
1603219200000|2020-10-20 18:40:00|3235.5|3234|3236.5|3235|3237.5|3236|3235|3233.5|526
1603219500000|2020-10-20 18:45:00|3235.5|3234|3234.5|3233|3236|3234.5|3233.5|3232|765
1603219800000|2020-10-20 18:50:00|3233.5|3232|3233.5|3232|3234.5|3233|3233.5|3232|700
1603220100000|2020-10-20 18:55:00|3234.5|3233|3234.5|3233|3235|3233.5|3233.5|3232|637
1603220400000|2020-10-20 19:00:00|3233.5|3232|3235.5|3234|3235.5|3234|3233.5|3232|1020
1603220700000|2020-10-20 19:05:00|3234.5|3233|3227.5|3226|3234.5|3233|3227.5|3226|2410
1603221000000|2020-10-20 19:10:00|3228|3226.5|3225.5|3224|3228|3226.5|3223.5|3222|3132
1603221300000|2020-10-20 19:15:00|3224.5|3223|3226.5|3225|3227.5|3226|3220.5|3219|2294
1603221600000|2020-10-20 19:20:00|3226|3224.5|3228.5|3227|3228.5|3227|3224.5|3223|809
1603221900000|2020-10-20 19:25:00|3227.5|3226|3229.5|3228|3230.5|3229|3227.5|3226|1040
1603222200000|2020-10-20 19:30:00|3229|3227.5|3228.5|3227|3229.5|3228|3227|3225.5|990
1603222500000|2020-10-20 19:35:00|3228|3226.5|3225.5|3224|3228.5|3227|3222.5|3221|936
1603222800000|2020-10-20 19:40:00|3226.5|3225|3231.5|3230|3232.5|3231|3226.5|3225|2596
1603223100000|2020-10-20 19:45:00|3230.5|3229|3227.5|3226|3231.5|3230|3227.5|3226|1929
1603223400000|2020-10-20 19:50:00|3226.5|3225|3228.5|3227|3230.5|3229|3225.5|3224|2673
1603223700000|2020-10-20 19:55:00|3227.5|3226|3224.5|3223|3228.5|3227|3223.5|3222|4884
1603224000000|2020-10-20 20:00:00|3224.15|3221.15|3221.65|3218.65|3224.45|3221.45|3218.05|3215.05|147
1603224300000|2020-10-20 20:05:00|3221.45|3218.45|3222.35|3219.35|3223.75|3220.75|3219.75|3216.75|0
1603224600000|2020-10-20 20:10:00|3222.55|3219.55|3222.25|3219.25|3226.75|3223.75|3221.95|3218.95|0
1603224900000|2020-10-20 20:15:00|3222.15|3219.15|3221.85|3218.85|3222.45|3219.45|3221.85|3218.85|0
1603225200000|2020-10-20 20:20:00|3221.95|3218.95|3222.05|3219.05|3222.15|3219.15|3221.65|3218.65|0
1603225500000|2020-10-20 20:25:00|3222.15|3219.15|3221.95|3218.95|3222.25|3219.25|3221.95|3218.95|0
1603225800000|2020-10-20 20:30:00|3222.45|3219.45|3221.55|3218.55|3225.55|3222.55|3218.65|3215.65|0
1603226100000|2020-10-20 20:35:00|3221.75|3218.75|3212.05|3209.05|3221.75|3218.75|3211.65|3208.65|0
1603226400000|2020-10-20 20:40:00|3212.25|3209.25|3216.05|3213.05|3216.05|3213.05|3211.25|3208.25|0
1603226700000|2020-10-20 20:45:00|3216.25|3213.25|3219.65|3216.65|3221.35|3218.35|3215.85|3212.85|0
1603227000000|2020-10-20 20:50:00|3219.45|3216.45|3220.05|3217.05|3221.55|3218.55|3219.45|3216.45|0
1603227300000|2020-10-20 20:55:00|3219.85|3216.85|3219.25|3216.25|3220.55|3217.55|3218.35|3215.35|0
1603227600000|2020-10-20 21:00:00|3219.35|3216.35|3219.35|3216.35|3220.15|3217.15|3219.15|3216.15|0
1603227900000|2020-10-20 21:05:00|3219.45|3216.45|3219.45|3216.45|3220.35|3217.35|3219.35|3216.35|0
1603228200000|2020-10-20 21:10:00|3219.65|3216.65|3219.65|3216.65|3219.85|3216.85|3219.55|3216.55|0
1603228500000|2020-10-20 21:15:00|3219.55|3216.55|3219.65|3216.65|3219.85|3216.85|3218.95|3215.95|0
1603228800000|2020-10-20 21:20:00|3219.75|3216.75|3220.25|3217.25|3220.75|3217.75|3219.75|3216.75|0
1603229100000|2020-10-20 21:25:00|3220.35|3217.35|3220.65|3217.65|3220.65|3217.65|3220.25|3217.25|0
1603229400000|2020-10-20 21:30:00|3220.85|3217.85|3220.75|3217.75|3221.05|3218.05|3220.45|3217.45|0
1603229700000|2020-10-20 21:35:00|3220.65|3217.65|3220.65|3217.65|3220.85|3217.85|3220.45|3217.45|0
1603230000000|2020-10-20 21:40:00|3220.55|3217.55|3221.05|3218.05|3221.15|3218.15|3220.55|3217.55|0
1603230300000|2020-10-20 21:45:00|3220.95|3217.95|3220.85|3217.85|3221.05|3218.05|3220.85|3217.85|0
1603230600000|2020-10-20 21:50:00|3221.05|3218.05|3221.95|3218.95|3221.95|3218.95|3220.85|3217.85|0
1603230900000|2020-10-20 21:55:00|3221.75|3218.75|3222.05|3219.05|3222.65|3219.65|3221.75|3218.75|0
1603231200000|2020-10-20 22:00:00|3226.15|3223.15|3228.65|3225.65|3229.85|3226.85|3223.65|3220.65|0
1603231500000|2020-10-20 22:05:00|3228.85|3225.85|3228.25|3225.25|3229.05|3226.05|3227.55|3224.55|0
1603231800000|2020-10-20 22:10:00|3228.45|3225.45|3229.25|3226.25|3229.45|3226.45|3228.45|3225.45|0
1603232100000|2020-10-20 22:15:00|3229.45|3226.45|3227.55|3224.55|3230.35|3227.35|3226.75|3223.75|0
1603232400000|2020-10-20 22:20:00|3227.75|3224.75|3226.75|3223.75|3228.25|3225.25|3226.05|3223.05|0
1603232700000|2020-10-20 22:25:00|3226.65|3223.65|3224.15|3221.15|3226.95|3223.95|3223.55|3220.55|0
1603233000000|2020-10-20 22:30:00|3224.45|3221.45|3224.45|3221.45|3225.65|3222.65|3223.95|3220.95|0
1603233300000|2020-10-20 22:35:00|3224.15|3221.15|3226.05|3223.05|3226.35|3223.35|3224.15|3221.15|0
1603233600000|2020-10-20 22:40:00|3225.95|3222.95|3226.35|3223.35|3226.55|3223.55|3225.05|3222.05|0
1603233900000|2020-10-20 22:45:00|3226.15|3223.15|3226.75|3223.75|3226.75|3223.75|3226.05|3223.05|0
1603234200000|2020-10-20 22:50:00|3226.65|3223.65|3222.95|3219.95|3226.65|3223.65|3221.45|3218.45|0
1603234500000|2020-10-20 22:55:00|3223.05|3220.05|3230.35|3227.35|3231.55|3228.55|3222.85|3219.85|0
1603234800000|2020-10-20 23:00:00|3230.55|3227.55|3233.55|3230.55|3234.95|3231.95|3228.85|3225.85|0
1603235100000|2020-10-20 23:05:00|3233.45|3230.45|3235.25|3232.25|3236.25|3233.25|3232.75|3229.75|0
1603235400000|2020-10-20 23:10:00|3235.35|3232.35|3234.75|3231.75|3236.25|3233.25|3234.35|3231.35|0
1603235700000|2020-10-20 23:15:00|3234.85|3231.85|3235.95|3232.95|3237.05|3234.05|3233.85|3230.85|0
1603236000000|2020-10-20 23:20:00|3235.75|3232.75|3234.75|3231.75|3235.75|3232.75|3234.35|3231.35|0
1603236300000|2020-10-20 23:25:00|3234.55|3231.55|3234.05|3231.05|3235.15|3232.15|3233.55|3230.55|0
1603236600000|2020-10-20 23:30:00|3233.85|3230.85|3234.05|3231.05|3234.05|3231.05|3232.85|3229.85|0
1603236900000|2020-10-20 23:35:00|3233.85|3230.85|3231.75|3228.75|3235.15|3232.15|3231.55|3228.55|0
1603237200000|2020-10-20 23:40:00|3231.95|3228.95|3233.05|3230.05|3233.25|3230.25|3231.75|3228.75|0
1603237500000|2020-10-20 23:45:00|3233.15|3230.15|3231.35|3228.35|3233.15|3230.15|3231.35|3228.35|0
1603237800000|2020-10-20 23:50:00|3231.45|3228.45|3232.25|3229.25|3232.45|3229.45|3230.95|3227.95|0
1603238100000|2020-10-20 23:55:00|3232.35|3229.35|3233.05|3230.05|3233.25|3230.25|3231.55|3228.55|0
1603238400000|2020-10-21 00:00:00|3233.25|3230.25|3233.05|3230.05|3233.45|3230.45|3232.25|3229.25|0
1603238700000|2020-10-21 00:05:00|3232.85|3229.85|3232.25|3229.25|3233.05|3230.05|3230.75|3227.75|0
1603239000000|2020-10-21 00:10:00|3232.35|3229.35|3232.85|3229.85|3233.75|3230.75|3231.95|3228.95|0
1603239300000|2020-10-21 00:15:00|3232.95|3229.95|3237.75|3235.75|3238.75|3236.75|3231.25|3229.25|1169
1603239600000|2020-10-21 00:20:00|3238.25|3236.25|3240.75|3238.75|3240.75|3238.75|3238.25|3236.25|538
1603239900000|2020-10-21 00:25:00|3240.25|3238.25|3238.75|3236.75|3240.75|3238.75|3237.75|3235.75|299
1603240200000|2020-10-21 00:30:00|3237.75|3235.75|3238.25|3236.25|3238.75|3236.75|3236.75|3234.75|161
1603240500000|2020-10-21 00:35:00|3238.75|3236.75|3235.75|3233.75|3238.75|3236.75|3235.75|3233.75|288
1603240800000|2020-10-21 00:40:00|3234.75|3232.75|3235.75|3233.75|3235.75|3233.75|3234.75|3232.75|82
1603241100000|2020-10-21 00:45:00|3234.75|3232.75|3232.75|3230.75|3235.75|3233.75|3231.25|3229.25|258
1603241400000|2020-10-21 00:50:00|3233.75|3231.75|3232.75|3230.75|3233.75|3231.75|3232.75|3230.75|148
1603241700000|2020-10-21 00:55:00|3233.75|3231.75|3230.75|3228.75|3234.75|3232.75|3230.75|3228.75|272
1603242000000|2020-10-21 01:00:00|3231.75|3229.75|3230.75|3228.75|3233.25|3231.25|3230.75|3228.75|133
1603242300000|2020-10-21 01:05:00|3231.75|3229.75|3230.75|3228.75|3232.75|3230.75|3230.75|3228.75|79
1603242600000|2020-10-21 01:10:00|3231.75|3229.75|3231.75|3229.75|3232.75|3230.75|3230.75|3228.75|31
1603242900000|2020-10-21 01:15:00|3232.75|3230.75|3232.75|3230.75|3234.75|3232.75|3232.75|3230.75|211
1603243200000|2020-10-21 01:20:00|3233.25|3231.25|3231.75|3229.75|3233.75|3231.75|3231.75|3229.75|114
1603243500000|2020-10-21 01:25:00|3232.75|3230.75|3232.75|3230.75|3232.75|3230.75|3230.75|3228.75|159
1603243800000|2020-10-21 01:30:00|3233.25|3231.25|3229.75|3227.75|3233.25|3231.25|3227.25|3225.25|287
1603244100000|2020-10-21 01:35:00|3228.75|3226.75|3229.75|3227.75|3230.75|3228.75|3228.75|3226.75|195
1603244400000|2020-10-21 01:40:00|3230.75|3228.75|3232.75|3230.75|3233.75|3231.75|3230.75|3228.75|306
1603244700000|2020-10-21 01:45:00|3233.75|3231.75|3235.25|3233.25|3235.25|3233.25|3233.25|3231.25|135
1603245000000|2020-10-21 01:50:00|3235.75|3233.75|3234.75|3232.75|3236.75|3234.75|3234.75|3232.75|532
1603245300000|2020-10-21 01:55:00|3233.75|3231.75|3234.75|3232.75|3234.75|3232.75|3233.75|3231.75|243
1603245600000|2020-10-21 02:00:00|3235.75|3233.75|3237.75|3235.75|3237.75|3235.75|3234.75|3232.75|462
1603245900000|2020-10-21 02:05:00|3236.75|3234.75|3238.75|3236.75|3238.75|3236.75|3236.75|3234.75|524
1603246200000|2020-10-21 02:10:00|3237.75|3235.75|3238.75|3236.75|3240.75|3238.75|3237.75|3235.75|394
1603246500000|2020-10-21 02:15:00|3239.75|3237.75|3237.75|3235.75|3240.75|3238.75|3237.75|3235.75|260
1603246800000|2020-10-21 02:20:00|3236.75|3234.75|3238.75|3236.75|3238.75|3236.75|3236.75|3234.75|121
1603247100000|2020-10-21 02:25:00|3239.75|3237.75|3237.75|3235.75|3239.75|3237.75|3237.75|3235.75|119
1603247400000|2020-10-21 02:30:00|3238.75|3236.75|3236.75|3234.75|3238.75|3236.75|3236.75|3234.75|158
1603247700000|2020-10-21 02:35:00|3235.75|3233.75|3236.75|3234.75|3236.75|3234.75|3235.75|3233.75|234
1603248000000|2020-10-21 02:40:00|3237.25|3235.25|3238.75|3236.75|3240.75|3238.75|3236.75|3234.75|404
1603248300000|2020-10-21 02:45:00|3239.25|3237.25|3242.75|3240.75|3242.75|3240.75|3239.25|3237.25|595
1603248600000|2020-10-21 02:50:00|3242.25|3240.25|3243.75|3241.75|3243.75|3241.75|3241.75|3239.75|317
1603248900000|2020-10-21 02:55:00|3243.25|3241.25|3238.75|3236.75|3243.25|3241.25|3238.75|3236.75|290
1603249200000|2020-10-21 03:00:00|3239.25|3237.25|3240.75|3238.75|3240.75|3238.75|3238.75|3236.75|41
1603249500000|2020-10-21 03:05:00|3240.25|3238.25|3241.75|3239.75|3241.75|3239.75|3239.25|3237.25|147
1603249800000|2020-10-21 03:10:00|3241.25|3239.25|3241.25|3239.25|3242.75|3240.75|3240.75|3238.75|172
1603250100000|2020-10-21 03:15:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3239.75|3237.75|104
1603250400000|2020-10-21 03:20:00|3239.75|3237.75|3241.75|3239.75|3242.25|3240.25|3239.75|3237.75|42
1603250700000|2020-10-21 03:25:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|75
1603251000000|2020-10-21 03:30:00|3242.25|3240.25|3240.75|3238.75|3242.25|3240.25|3240.75|3238.75|105
1603251300000|2020-10-21 03:35:00|3240.25|3238.25|3239.75|3237.75|3240.75|3238.75|3239.75|3237.75|54
1603251600000|2020-10-21 03:40:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3239.75|3237.75|79
1603251900000|2020-10-21 03:45:00|3241.75|3239.75|3244.75|3242.75|3244.75|3242.75|3241.75|3239.75|280
1603252200000|2020-10-21 03:50:00|3243.75|3241.75|3242.75|3240.75|3243.75|3241.75|3242.75|3240.75|74
1603252500000|2020-10-21 03:55:00|3241.75|3239.75|3241.75|3239.75|3241.75|3239.75|3241.75|3239.75|56
1603252800000|2020-10-21 04:00:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|30
1603253100000|2020-10-21 04:05:00|3240.75|3238.75|3241.75|3239.75|3241.75|3239.75|3240.75|3238.75|16
1603253400000|2020-10-21 04:10:00|||||||||8
1603254000000|2020-10-21 04:20:00|3242.75|3240.75|3242.75|3240.75|3242.75|3240.75|3242.75|3240.75|12
1603254300000|2020-10-21 04:25:00|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|20
1603254600000|2020-10-21 04:30:00|3244.75|3242.75|3244.75|3242.75|3244.75|3242.75|3243.75|3241.75|307
1603254900000|2020-10-21 04:35:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3244.75|3242.75|114
1603255200000|2020-10-21 04:40:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3244.75|3242.75|58
1603255500000|2020-10-21 04:45:00|||||||||33
1603255800000|2020-10-21 04:50:00|||||||||187
1603256100000|2020-10-21 04:55:00|3245.75|3243.75|3245.75|3243.75|3245.75|3243.75|3245.75|3243.75|206
1603256400000|2020-10-21 05:00:00|3246.75|3244.75|3244.75|3242.75|3246.75|3244.75|3244.75|3242.75|354
1603256700000|2020-10-21 05:05:00|3245.75|3243.75|3242.75|3240.75|3245.75|3243.75|3242.75|3240.75|375
1603257000000|2020-10-21 05:10:00|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|38
1603257300000|2020-10-21 05:15:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|207
1603257600000|2020-10-21 05:20:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3240.75|3238.75|332
1603257900000|2020-10-21 05:25:00|||||||||68
1603258200000|2020-10-21 05:30:00|3241.75|3239.75|3240.75|3238.75|3241.75|3239.75|3240.75|3238.75|355
1603258500000|2020-10-21 05:35:00|3240.25|3238.25|3240.75|3238.75|3240.75|3238.75|3239.75|3237.75|242
1603258800000|2020-10-21 05:40:00|3241.75|3239.75|3242.75|3240.75|3242.75|3240.75|3241.75|3239.75|243
1603259100000|2020-10-21 05:45:00|3241.75|3239.75|3240.75|3238.75|3242.75|3240.75|3240.75|3238.75|190
1603259400000|2020-10-21 05:50:00|3239.75|3237.75|3240.75|3238.75|3240.75|3238.75|3239.75|3237.75|93
1603259700000|2020-10-21 05:55:00|3241.75|3239.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|493
1603260000000|2020-10-21 06:00:00|3241.5|3240|3236.5|3235|3241.5|3240|3235.5|3234|1556
1603260300000|2020-10-21 06:05:00|3235.5|3234|3237.5|3236|3237.5|3236|3234.5|3233|1144
1603260600000|2020-10-21 06:10:00|3237|3235.5|3242.5|3241|3242.5|3241|3236.5|3235|1511
1603260900000|2020-10-21 06:15:00|3242|3240.5|3244.5|3243|3244.5|3243|3241.5|3240|1471
1603261200000|2020-10-21 06:20:00|3243.5|3242|3244.5|3243|3244.5|3243|3242.5|3241|1138
1603261500000|2020-10-21 06:25:00|3245|3243.5|3246.5|3245|3246.5|3245|3244.5|3243|1537
1603261800000|2020-10-21 06:30:00|3245.5|3244|3245.5|3244|3246.5|3245|3244.5|3243|753
1603262100000|2020-10-21 06:35:00|3244.5|3243|3245.5|3244|3246.5|3245|3244.5|3243|781
1603262400000|2020-10-21 06:40:00|3246.5|3245|3249.5|3248|3250.5|3249|3246.5|3245|2145
1603262700000|2020-10-21 06:45:00|3248.5|3247|3247.5|3246|3248.5|3247|3246.5|3245|1243
1603263000000|2020-10-21 06:50:00|3248.5|3247|3246.5|3245|3248.5|3247|3246.5|3245|1929
1603263300000|2020-10-21 06:55:00|3247.5|3246|3245.5|3244|3248.5|3247|3242.5|3241|4000
1603263600000|2020-10-21 07:00:00|3244.5|3243|3230.5|3229|3244.5|3243|3229.5|3228|15173
1603263900000|2020-10-21 07:05:00|3229.5|3228|3226.5|3225|3233.5|3232|3226.5|3225|8453
1603264200000|2020-10-21 07:10:00|3225.5|3224|3219.5|3218|3226.5|3225|3216.5|3215|17165
1603264500000|2020-10-21 07:15:00|3220.5|3219|3218.5|3217|3220.5|3219|3214.5|3213|9093
1603264800000|2020-10-21 07:20:00|3219.5|3218|3214.5|3213|3219.5|3218|3212.5|3211|8967
1603265100000|2020-10-21 07:25:00|3213.5|3212|3216.5|3215|3216.5|3215|3210.5|3209|7815
1603265400000|2020-10-21 07:30:00|3215.5|3214|3221.5|3220|3221.5|3220|3211.5|3210|8199
1603265700000|2020-10-21 07:35:00|3222.5|3221|3220.5|3219|3222.5|3221|3218.5|3217|4298
1603266000000|2020-10-21 07:40:00|3221.11|3219.61|3211.11|3209.61|3221.11|3219.61|3210.11|3208.61|9933
1603266300000|2020-10-21 07:45:00|3210.61|3209.11|3207.11|3205.61|3211.11|3209.61|3203.11|3201.61|12512
1603266600000|2020-10-21 07:50:00|3206.61|3205.11|3209.11|3207.61|3209.11|3207.61|3203.11|3201.61|7420
1603266900000|2020-10-21 07:55:00|3210.11|3208.61|3211.11|3209.61|3214.11|3212.61|3208.11|3206.61|6618
1603267200000|2020-10-21 08:00:00|3210.11|3208.61|3206.11|3204.61|3212.11|3210.61|3205.11|3203.61|8851
1603267500000|2020-10-21 08:05:00|3205.11|3203.61|3200.11|3198.61|3205.11|3203.61|3199.11|3197.61|9458
1603267800000|2020-10-21 08:10:00|3199.11|3197.61|3204.11|3202.61|3204.11|3202.61|3198.11|3196.61|7903
1603268100000|2020-10-21 08:15:00|3203.11|3201.61|3199.11|3197.61|3203.11|3201.61|3199.11|3197.61|5564
1603268400000|2020-10-21 08:20:00|3200.11|3198.61|3193.11|3191.61|3201.11|3199.61|3191.11|3189.61|12958
1603268700000|2020-10-21 08:25:00|3192.11|3190.61|3196.11|3194.61|3196.11|3194.61|3192.11|3190.61|8195
1603269000000|2020-10-21 08:30:00|3195.11|3193.61|3196.11|3194.61|3196.11|3194.61|3193.11|3191.61|8350
1603269300000|2020-10-21 08:35:00|3195.11|3193.61|3196.11|3194.61|3196.11|3194.61|3194.11|3192.61|3710
1603269600000|2020-10-21 08:40:00|3195.11|3193.61|3189.11|3187.61|3195.11|3193.61|3189.11|3187.61|6683
1603269900000|2020-10-21 08:45:00|3188.11|3186.61|3192.11|3190.61|3192.11|3190.61|3187.11|3185.61|6375
1603270200000|2020-10-21 08:50:00|3191.11|3189.61|3188.11|3186.61|3192.11|3190.61|3187.11|3185.61|6197
1603270500000|2020-10-21 08:55:00|3187.11|3185.61|3184.11|3182.61|3188.11|3186.61|3184.11|3182.61|6415
1603270800000|2020-10-21 09:00:00|3183.11|3181.61|3186.11|3184.61|3188.11|3186.61|3182.11|3180.61|6663
1603271100000|2020-10-21 09:05:00|3185.61|3184.11|3188.11|3186.61|3188.11|3186.61|3185.11|3183.61|3756
1603271400000|2020-10-21 09:10:00|3187.11|3185.61|3188.11|3186.61|3190.11|3188.61|3186.11|3184.61|5478
1603271700000|2020-10-21 09:15:00|3187.11|3185.61|3192.11|3190.61|3193.11|3191.61|3186.11|3184.61|6133
1603272000000|2020-10-21 09:20:00|3191.11|3189.61|3196.11|3194.61|3196.11|3194.61|3191.11|3189.61|5907
1603272300000|2020-10-21 09:25:00|3197.11|3195.61|3197.11|3195.61|3199.11|3197.61|3196.11|3194.61|5745
1603272600000|2020-10-21 09:30:00|3196.11|3194.61|3195.11|3193.61|3197.11|3195.61|3195.11|3193.61|5931
1603272900000|2020-10-21 09:35:00|3194.11|3192.61|3200.11|3198.61|3200.11|3198.61|3194.11|3192.61|7540
1603273200000|2020-10-21 09:40:00|3200.61|3199.11|3207.11|3205.61|3207.11|3205.61|3200.61|3199.11|11051
1603273500000|2020-10-21 09:45:00|3206.11|3204.61|3203.11|3201.61|3207.11|3205.61|3203.11|3201.61|6044
1603273800000|2020-10-21 09:50:00|3204.11|3202.61|3203.11|3201.61|3206.11|3204.61|3202.11|3200.61|5298
1603274100000|2020-10-21 09:55:00|3202.11|3200.61|3204.11|3202.61|3204.11|3202.61|3201.11|3199.61|5524
1603274400000|2020-10-21 10:00:00|3203.11|3201.61|3203.11|3201.61|3206.11|3204.61|3201.11|3199.61|4540
1603274700000|2020-10-21 10:05:00|3202.11|3200.61|3199.11|3197.61|3203.11|3201.61|3198.11|3196.61|5346
1603275000000|2020-10-21 10:10:00|3198.61|3197.11|3200.11|3198.61|3202.11|3200.61|3198.11|3196.61|2029
1603275300000|2020-10-21 10:15:00|3199.11|3197.61|3199.11|3197.61|3201.11|3199.61|3199.11|3197.61|2482
1603275600000|2020-10-21 10:20:00|3200.11|3198.61|3203.11|3201.61|3204.11|3202.61|3200.11|3198.61|2623
1603275900000|2020-10-21 10:25:00|3202.11|3200.61|3203.11|3201.61|3204.11|3202.61|3202.11|3200.61|1577
1603276200000|2020-10-21 10:30:00|3204.11|3202.61|3201.11|3199.61|3204.11|3202.61|3200.11|3198.61|3395
1603276500000|2020-10-21 10:35:00|3202.11|3200.61|3206.11|3204.61|3206.11|3204.61|3201.11|3199.61|3637
1603276800000|2020-10-21 10:40:00|3205.11|3203.61|3201.11|3199.61|3206.11|3204.61|3201.11|3199.61|3967
1603277100000|2020-10-21 10:45:00|3202.11|3200.61|3210.11|3208.61|3210.11|3208.61|3201.11|3199.61|11109
1603277400000|2020-10-21 10:50:00|3211.11|3209.61|3207.11|3205.61|3212.11|3210.61|3207.11|3205.61|4501
1603277700000|2020-10-21 10:55:00|3206.11|3204.61|3204.11|3202.61|3208.11|3206.61|3204.11|3202.61|4030
1603278000000|2020-10-21 11:00:00|3203.11|3201.61|3200.11|3198.61|3203.11|3201.61|3200.11|3198.61|5471
1603278300000|2020-10-21 11:05:00|3201.11|3199.61|3198.11|3196.61|3201.11|3199.61|3197.11|3195.61|4322
1603278600000|2020-10-21 11:10:00|3199.11|3197.61|3199.11|3197.61|3200.11|3198.61|3198.11|3196.61|3916
1603278900000|2020-10-21 11:15:00|3198.11|3196.61|3200.11|3198.61|3200.11|3198.61|3197.11|3195.61|3711
1603279200000|2020-10-21 11:20:00|3200.61|3199.11|3197.11|3195.61|3200.61|3199.11|3196.11|3194.61|4232
1603279500000|2020-10-21 11:25:00|3196.11|3194.61|3195.11|3193.61|3197.11|3195.61|3194.11|3192.61|4576
1603279800000|2020-10-21 11:30:00|3196.11|3194.61|3197.11|3195.61|3197.11|3195.61|3195.11|3193.61|4801
1603280100000|2020-10-21 11:35:00|3198.11|3196.61|3198.11|3196.61|3199.11|3197.61|3196.11|3194.61|3886
1603280400000|2020-10-21 11:40:00|3197.95|3196.45|3195.95|3194.45|3199.95|3198.45|3195.95|3194.45|3458
1603280700000|2020-10-21 11:45:00|3194.95|3193.45|3196.95|3195.45|3197.95|3196.45|3194.95|3193.45|2754
1603281000000|2020-10-21 11:50:00|3196.45|3194.95|3196.95|3195.45|3198.95|3197.45|3195.95|3194.45|3745
1603281300000|2020-10-21 11:55:00|3197.45|3195.95|3194.95|3193.45|3197.95|3196.45|3193.95|3192.45|3777
1603281600000|2020-10-21 12:00:00|3195.95|3194.45|3194.95|3193.45|3195.95|3194.45|3193.95|3192.45|5345
1603281900000|2020-10-21 12:05:00|3193.95|3192.45|3195.95|3194.45|3195.95|3194.45|3191.95|3190.45|4255
1603282200000|2020-10-21 12:10:00|3194.95|3193.45|3192.95|3191.45|3195.95|3194.45|3191.95|3190.45|2001
1603282500000|2020-10-21 12:15:00|3193.95|3192.45|3196.95|3195.45|3196.95|3195.45|3192.95|3191.45|4364
1603282800000|2020-10-21 12:20:00|3197.95|3196.45|3193.95|3192.45|3199.95|3198.45|3193.95|3192.45|5174
1603283100000|2020-10-21 12:25:00|3194.95|3193.45|3196.95|3195.45|3197.95|3196.45|3193.95|3192.45|4537
1603283400000|2020-10-21 12:30:00|3195.95|3194.45|3197.95|3196.45|3198.95|3197.45|3195.95|3194.45|4149
1603283700000|2020-10-21 12:35:00|3197.45|3195.95|3202.95|3201.45|3203.95|3202.45|3196.95|3195.45|8228
1603284000000|2020-10-21 12:40:00|3201.95|3200.45|3199.95|3198.45|3201.95|3200.45|3199.95|3198.45|3609
1603284300000|2020-10-21 12:45:00|3200.95|3199.45|3198.95|3197.45|3200.95|3199.45|3198.95|3197.45|2439
1603284600000|2020-10-21 12:50:00|3199.95|3198.45|3199.95|3198.45|3200.95|3199.45|3198.95|3197.45|3280
1603284900000|2020-10-21 12:55:00|3198.95|3197.45|3195.95|3194.45|3199.95|3198.45|3195.95|3194.45|3570
1603285200000|2020-10-21 13:00:00|3194.95|3193.45|3195.95|3194.45|3196.95|3195.45|3193.95|3192.45|4060
1603285500000|2020-10-21 13:05:00|3194.95|3193.45|3195.95|3194.45|3196.95|3195.45|3194.95|3193.45|3264
1603285800000|2020-10-21 13:10:00|3196.95|3195.45|3196.95|3195.45|3196.95|3195.45|3195.95|3194.45|1956
1603286100000|2020-10-21 13:15:00|3195.95|3194.45|3195.95|3194.45|3197.95|3196.45|3195.95|3194.45|3075
1603286400000|2020-10-21 13:20:00|3194.95|3193.45|3193.95|3192.45|3195.95|3194.45|3193.95|3192.45|2832
1603286700000|2020-10-21 13:25:00|3194.95|3193.45|3194.95|3193.45|3195.95|3194.45|3192.95|3191.45|3721
1603287000000|2020-10-21 13:30:00|3193.95|3192.45|3194.95|3193.45|3195.95|3194.45|3192.95|3191.45|5010
1603287300000|2020-10-21 13:35:00|3195.95|3194.45|3196.95|3195.45|3196.95|3195.45|3193.95|3192.45|4177
1603287600000|2020-10-21 13:40:00|3197.95|3196.45|3203.95|3202.45|3205.95|3204.45|3197.95|3196.45|13860
1603287900000|2020-10-21 13:45:00|3204.95|3203.45|3202.95|3201.45|3204.95|3203.45|3201.95|3200.45|10204
1603288200000|2020-10-21 13:50:00|3203.95|3202.45|3204.95|3203.45|3205.95|3204.45|3201.95|3200.45|6510
1603288500000|2020-10-21 13:55:00|3203.95|3202.45|3207.95|3206.45|3208.95|3207.45|3201.95|3200.45|11055
1603288800000|2020-10-21 14:00:00|3206.95|3205.45|3205.95|3204.45|3207.95|3206.45|3204.95|3203.45|5605
1603289100000|2020-10-21 14:05:00|3206.95|3205.45|3208.95|3207.45|3208.95|3207.45|3204.95|3203.45|7652
1603289400000|2020-10-21 14:10:00|3208.66|3207.16|3207.66|3206.16|3208.66|3207.16|3204.66|3203.16|5864
1603289700000|2020-10-21 14:15:00|3208.66|3207.16|3204.66|3203.16|3208.66|3207.16|3202.66|3201.16|4497
1603290000000|2020-10-21 14:20:00|3205.66|3204.16|3204.66|3203.16|3207.66|3206.16|3203.66|3202.16|5434
1603290300000|2020-10-21 14:25:00|3203.66|3202.16|3202.66|3201.16|3206.66|3205.16|3200.66|3199.16|9934
1603290600000|2020-10-21 14:30:00|3201.66|3200.16|3200.66|3199.16|3203.66|3202.16|3199.66|3198.16|5451
1603290900000|2020-10-21 14:35:00|3201.66|3200.16|3202.66|3201.16|3202.66|3201.16|3199.66|3198.16|3804
1603291200000|2020-10-21 14:40:00|3203.66|3202.16|3203.66|3202.16|3205.66|3204.16|3202.66|3201.16|4097
1603291500000|2020-10-21 14:45:00|3202.66|3201.16|3196.66|3195.16|3203.66|3202.16|3196.66|3195.16|6978
1603291800000|2020-10-21 14:50:00|3197.66|3196.16|3192.66|3191.16|3197.66|3196.16|3192.66|3191.16|7500
1603292100000|2020-10-21 14:55:00|3193.66|3192.16|3193.66|3192.16|3195.66|3194.16|3192.66|3191.16|7132
1603292400000|2020-10-21 15:00:00|3192.66|3191.16|3190.66|3189.16|3192.66|3191.16|3189.66|3188.16|8446
1603292700000|2020-10-21 15:05:00|3189.66|3188.16|3188.66|3187.16|3190.66|3189.16|3188.66|3187.16|5324
1603293000000|2020-10-21 15:10:00|3187.66|3186.16|3184.66|3183.16|3187.66|3186.16|3184.66|3183.16|11946
1603293300000|2020-10-21 15:15:00|3183.66|3182.16|3183.66|3182.16|3184.66|3183.16|3179.66|3178.16|13792
1603293600000|2020-10-21 15:20:00|3182.66|3181.16|3179.66|3178.16|3182.66|3181.16|3177.66|3176.16|16038
1603293900000|2020-10-21 15:25:00|3178.66|3177.16|3179.66|3178.16|3180.66|3179.16|3176.66|3175.16|33749
1603294200000|2020-10-21 15:30:00|3178.66|3177.16|3180.66|3179.16|3183.16|3181.66|3178.66|3177.16|41039
1603294500000|2020-10-21 15:35:00|3181.66|3180.16|3183.66|3182.16|3184.66|3183.16|3181.66|3180.16|19206
1603294800000|2020-10-21 15:40:00|3184.66|3183.16|3182.66|3181.16|3184.66|3183.16|3181.66|3180.16|8773
1603295100000|2020-10-21 15:45:00|3183.66|3182.16|3185.66|3184.16|3185.66|3184.16|3182.66|3181.16|4894
1603295400000|2020-10-21 15:50:00|3184.66|3183.16|3184.66|3183.16|3184.66|3183.16|3183.66|3182.16|11030
1603295700000|2020-10-21 15:55:00|3183.66|3182.16|3177.66|3176.16|3184.66|3183.16|3176.66|3175.16|5040
1603296000000|2020-10-21 16:00:00|3178.66|3177.16|3180.66|3179.16|3181.66|3180.16|3178.66|3177.16|3473
1603296300000|2020-10-21 16:05:00|3179.66|3178.16|3181.66|3180.16|3182.66|3181.16|3178.66|3177.16|1698
1603296600000|2020-10-21 16:10:00|3180.66|3179.16|3181.66|3180.16|3181.66|3180.16|3178.66|3177.16|2639
1603296900000|2020-10-21 16:15:00|3180.66|3179.16|3179.66|3178.16|3181.66|3180.16|3179.66|3178.16|2372
1603297200000|2020-10-21 16:20:00|3178.66|3177.16|3188.66|3187.16|3191.66|3190.16|3178.66|3177.16|9373
1603297500000|2020-10-21 16:25:00|3188.16|3186.66|3182.66|3181.16|3189.66|3188.16|3181.66|3180.16|7608
1603297800000|2020-10-21 16:30:00|3183.66|3182.16|3177.66|3176.16|3183.66|3182.16|3176.66|3175.16|4249
1603298100000|2020-10-21 16:35:00|3176.66|3175.16|3178.66|3177.16|3179.66|3178.16|3176.66|3175.16|3444
1603298400000|2020-10-21 16:40:00|3177.66|3176.16|3179.66|3178.16|3179.66|3178.16|3177.66|3176.16|2574
1603298700000|2020-10-21 16:45:00|3178.66|3177.16|3175.66|3174.16|3179.66|3178.16|3174.66|3173.16|4528
1603299000000|2020-10-21 16:50:00|3175.16|3173.66|3175.66|3174.16|3178.16|3176.66|3174.66|3173.16|3193
1603299300000|2020-10-21 16:55:00|3176.66|3175.16|3176.66|3175.16|3177.66|3176.16|3174.66|3173.16|2867
1603299600000|2020-10-21 17:00:00|3175.66|3174.16|3178.66|3177.16|3178.66|3177.16|3175.66|3174.16|2785
1603299900000|2020-10-21 17:05:00|3178.16|3176.66|3178.66|3177.16|3178.66|3177.16|3176.66|3175.16|1853
1603300200000|2020-10-21 17:10:00|3178.16|3176.66|3179.66|3178.16|3179.66|3178.16|3177.66|3176.16|1224
1603300500000|2020-10-21 17:15:00|3180.66|3179.16|3181.66|3180.16|3182.66|3181.16|3179.66|3178.16|1275
1603300800000|2020-10-21 17:20:00|3181.16|3179.66|3181.66|3180.16|3181.66|3180.16|3179.66|3178.16|631
1603301100000|2020-10-21 17:25:00|3180.66|3179.16|3180.66|3179.16|3181.66|3180.16|3179.66|3178.16|1266
1603301400000|2020-10-21 17:30:00|3181.66|3180.16|3181.66|3180.16|3181.66|3180.16|3181.66|3180.16|532
1603301700000|2020-10-21 17:35:00|3180.66|3179.16|3177.66|3176.16|3180.66|3179.16|3177.66|3176.16|835
1603302000000|2020-10-21 17:40:00|3178.16|3176.66|3178.66|3177.16|3178.66|3177.16|3177.66|3176.16|1124
1603302300000|2020-10-21 17:45:00|3179.66|3178.16|3180.66|3179.16|3180.66|3179.16|3179.66|3178.16|1461
1603302600000|2020-10-21 17:50:00|3181.66|3180.16|3181.66|3180.16|3183.66|3182.16|3181.66|3180.16|1208
1603302900000|2020-10-21 17:55:00|3180.66|3179.16|3179.66|3178.16|3181.66|3180.16|3178.66|3177.16|789
1603303200000|2020-10-21 18:00:00|3180.66|3179.16|3181.66|3180.16|3182.66|3181.16|3178.66|3177.16|981
1603303500000|2020-10-21 18:05:00|3180.66|3179.16|3182.16|3180.66|3182.66|3181.16|3180.66|3179.16|1400
1603303800000|2020-10-21 18:10:00|3181.66|3180.16|3184.66|3183.16|3184.66|3183.16|3181.66|3180.16|1060
1603304100000|2020-10-21 18:15:00|3185.66|3184.16|3183.66|3182.16|3185.66|3184.16|3182.66|3181.16|1351
1603304400000|2020-10-21 18:20:00|3182.66|3181.16|3183.66|3182.16|3184.66|3183.16|3181.66|3180.16|971
1603304700000|2020-10-21 18:25:00|3184.66|3183.16|3185.66|3184.16|3187.66|3186.16|3183.66|3182.16|1767
1603305000000|2020-10-21 18:30:00|3184.66|3183.16|3186.66|3185.16|3187.66|3186.16|3184.66|3183.16|796
1603305300000|2020-10-21 18:35:00|3185.66|3184.16|3185.66|3184.16|3186.66|3185.16|3185.16|3183.66|800
1603305600000|2020-10-21 18:40:00|3186.66|3185.16|3188.66|3187.16|3188.66|3187.16|3185.66|3184.16|1273
1603305900000|2020-10-21 18:45:00|3189.66|3188.16|3189.66|3188.16|3190.66|3189.16|3188.66|3187.16|924
1603306200000|2020-10-21 18:50:00|3188.66|3187.16|3188.66|3187.16|3189.66|3188.16|3188.66|3187.16|1020
1603306500000|2020-10-21 18:55:00|3188.16|3186.66|3189.66|3188.16|3190.66|3189.16|3188.16|3186.66|626
1603306800000|2020-10-21 19:00:00|3190.66|3189.16|3186.66|3185.16|3190.66|3189.16|3186.66|3185.16|1145
1603307100000|2020-10-21 19:05:00|3187.66|3186.16|3185.66|3184.16|3187.66|3186.16|3184.66|3183.16|1208
1603307400000|2020-10-21 19:10:00|3185.16|3183.66|3185.66|3184.16|3185.66|3184.16|3184.66|3183.16|789
1603307700000|2020-10-21 19:15:00|3184.66|3183.16|3184.66|3183.16|3185.66|3184.16|3183.66|3182.16|364
1603308000000|2020-10-21 19:20:00|3185.66|3184.16|3186.66|3185.16|3187.66|3186.16|3184.66|3183.16|862
1603308300000|2020-10-21 19:25:00|3187.66|3186.16|3187.66|3186.16|3188.66|3187.16|3185.66|3184.16|770
1603308600000|2020-10-21 19:30:00|3186.66|3185.16|3182.66|3181.16|3188.66|3187.16|3182.66|3181.16|1173
1603308900000|2020-10-21 19:35:00|3183.66|3182.16|3181.66|3180.16|3185.66|3184.16|3181.16|3179.66|1735
1603309200000|2020-10-21 19:40:00|3182.66|3181.16|3178.66|3177.16|3182.66|3181.16|3178.66|3177.16|1601
1603309500000|2020-10-21 19:45:00|3177.66|3176.16|3176.66|3175.16|3178.66|3177.16|3176.66|3175.16|2299
1603309800000|2020-10-21 19:50:00|3175.66|3174.16|3177.66|3176.16|3178.66|3177.16|3175.66|3174.16|4363
1603310100000|2020-10-21 19:55:00|3178.66|3177.16|3172.66|3171.16|3178.66|3177.16|3172.66|3171.16|6186
1603310400000|2020-10-21 20:00:00|3173.61|3170.61|3178.21|3175.21|3178.41|3175.41|3173.01|3170.01|75
1603310700000|2020-10-21 20:05:00|3178.41|3175.41|3180.71|3177.71|3182.51|3179.51|3176.91|3173.91|0
1603311000000|2020-10-21 20:10:00|3180.81|3177.81|3178.31|3175.31|3181.51|3178.51|3176.31|3173.31|0
1603311300000|2020-10-21 20:15:00|3178.41|3175.41|3178.41|3175.41|3179.31|3176.31|3178.11|3175.11|0
1603311600000|2020-10-21 20:20:00|3178.51|3175.51|3178.71|3175.71|3178.71|3175.71|3178.11|3175.11|0
1603311900000|2020-10-21 20:25:00|3178.41|3175.41|3177.51|3174.51|3178.51|3175.51|3177.51|3174.51|0
1603312200000|2020-10-21 20:30:00|3178.31|3175.31|3179.51|3176.51|3179.71|3176.71|3177.21|3174.21|0
1603312500000|2020-10-21 20:35:00|3179.71|3176.71|3178.91|3175.91|3179.71|3176.71|3177.71|3174.71|0
1603312800000|2020-10-21 20:40:00|3178.71|3175.71|3177.21|3174.21|3178.71|3175.71|3177.01|3174.01|0
1603313100000|2020-10-21 20:45:00|3177.41|3174.41|3176.01|3173.01|3177.71|3174.71|3175.61|3172.61|0
1603313400000|2020-10-21 20:50:00|3175.81|3172.81|3175.81|3172.81|3177.21|3174.21|3175.61|3172.61|0
1603313700000|2020-10-21 20:55:00|3175.61|3172.61|3176.51|3173.51|3177.01|3174.01|3175.41|3172.41|0
1603314000000|2020-10-21 21:00:00|3176.61|3173.61|3176.41|3173.41|3176.71|3173.71|3176.41|3173.41|0
1603314300000|2020-10-21 21:05:00|3176.61|3173.61|3176.71|3173.71|3176.81|3173.81|3176.41|3173.41|0
1603314600000|2020-10-21 21:10:00|3176.81|3173.81|3177.11|3174.11|3177.11|3174.11|3176.81|3173.81|0
1603314900000|2020-10-21 21:15:00|3176.91|3173.91|3176.71|3173.71|3176.91|3173.91|3176.71|3173.71|0
1603315200000|2020-10-21 21:20:00|3177.41|3174.41|3176.71|3173.71|3177.41|3174.41|3176.71|3173.71|0
1603315500000|2020-10-21 21:25:00|3176.81|3173.81|3176.61|3173.61|3177.21|3174.21|3176.61|3173.61|0
1603315800000|2020-10-21 21:30:00|3176.81|3173.81|3174.91|3171.91|3176.91|3173.91|3174.11|3171.11|0
1603316100000|2020-10-21 21:35:00|3175.11|3172.11|3175.31|3172.31|3176.51|3173.51|3175.11|3172.11|0
1603316400000|2020-10-21 21:40:00|3175.51|3172.51|3175.51|3172.51|3175.71|3172.71|3174.91|3171.91|0
1603316700000|2020-10-21 21:45:00|3175.41|3172.41|3175.21|3172.21|3175.51|3172.51|3174.91|3171.91|0
1603317000000|2020-10-21 21:50:00|3175.31|3172.31|3175.71|3172.71|3175.71|3172.71|3175.31|3172.31|0
1603317300000|2020-10-21 21:55:00|3175.51|3172.51|3175.51|3172.51|3176.11|3173.11|3175.31|3172.31|0
1603317600000|2020-10-21 22:00:00|3174.51|3171.51|3174.51|3171.51|3176.31|3173.31|3173.91|3170.91|0
1603317900000|2020-10-21 22:05:00|3174.61|3171.61|3173.81|3170.81|3174.61|3171.61|3173.61|3170.61|0
1603318200000|2020-10-21 22:10:00|3174.41|3171.41|3174.61|3171.61|3174.61|3171.61|3174.21|3171.21|0
1603318500000|2020-10-21 22:15:00|3174.51|3171.51|3176.11|3173.11|3176.31|3173.31|3174.51|3171.51|0
1603318800000|2020-10-21 22:20:00|3176.51|3173.51|3176.51|3173.51|3177.81|3174.81|3176.11|3173.11|0
1603319100000|2020-10-21 22:25:00|3176.31|3173.31|3178.21|3175.21|3178.61|3175.61|3176.31|3173.31|0
1603319400000|2020-10-21 22:30:00|3178.61|3175.61|3177.81|3174.81|3178.61|3175.61|3177.31|3174.31|0
1603319700000|2020-10-21 22:35:00|3177.61|3174.61|3177.11|3174.11|3177.81|3174.81|3176.71|3173.71|0
1603320000000|2020-10-21 22:40:00|3177.01|3174.01|3178.41|3175.41|3178.61|3175.61|3176.91|3173.91|0
1603320300000|2020-10-21 22:45:00|3178.21|3175.21|3178.61|3175.61|3178.71|3175.71|3177.81|3174.81|0
1603320600000|2020-10-21 22:50:00|3178.41|3175.41|3176.11|3173.11|3178.81|3175.81|3176.11|3173.11|0
1603320900000|2020-10-21 22:55:00|3176.31|3173.31|3174.01|3171.01|3176.71|3173.71|3173.61|3170.61|0
1603321200000|2020-10-21 23:00:00|3174.11|3171.11|3174.51|3171.51|3175.31|3172.31|3173.41|3170.41|0
1603321500000|2020-10-21 23:05:00|3174.61|3171.61|3175.51|3172.51|3175.61|3172.61|3174.51|3171.51|0
1603321800000|2020-10-21 23:10:00|3175.31|3172.31|3177.11|3174.11|3177.11|3174.11|3175.31|3172.31|0
1603322100000|2020-10-21 23:15:00|3177.21|3174.21|3176.11|3173.11|3177.31|3174.31|3176.11|3173.11|0
1603322400000|2020-10-21 23:20:00|3176.01|3173.01|3172.21|3169.21|3176.11|3173.11|3170.31|3167.31|0
1603322700000|2020-10-21 23:25:00|3172.01|3169.01|3172.21|3169.21|3173.41|3170.41|3171.91|3168.91|0
1603323000000|2020-10-21 23:30:00|3172.41|3169.41|3171.51|3168.51|3173.21|3170.21|3171.11|3168.11|0
1603323300000|2020-10-21 23:35:00|3171.31|3168.31|3158.51|3155.51|3171.91|3168.91|3152.91|3149.91|0
1603323600000|2020-10-21 23:40:00|3158.81|3155.81|3160.11|3157.11|3163.41|3160.41|3158.21|3155.21|0
1603323900000|2020-10-21 23:45:00|3159.91|3156.91|3158.21|3155.21|3161.41|3158.41|3152.81|3149.81|0
1603324200000|2020-10-21 23:50:00|3158.11|3155.11|3160.31|3157.31|3161.41|3158.41|3157.41|3154.41|0
1603324500000|2020-10-21 23:55:00|3160.41|3157.41|3162.01|3159.01|3162.61|3159.61|3160.31|3157.31|0
1603324800000|2020-10-22 00:00:00|3161.81|3158.81|3164.01|3161.01|3165.31|3162.31|3160.51|3157.51|0
1603325100000|2020-10-22 00:05:00|3163.71|3160.71|3161.81|3158.81|3164.41|3161.41|3160.11|3157.11|0
1603325400000|2020-10-22 00:10:00|3161.91|3158.91|3157.71|3154.71|3162.41|3159.41|3155.51|3152.51|0
1603325700000|2020-10-22 00:15:00|3157.91|3154.91|3162.91|3160.91|3165.91|3163.91|3157.51|3154.51|3586
1603326000000|2020-10-22 00:20:00|3163.41|3161.41|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|338
1603326300000|2020-10-22 00:25:00|3163.91|3161.91|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|198
1603326600000|2020-10-22 00:30:00|3163.91|3161.91|3163.91|3161.91|3164.91|3162.91|3160.91|3158.91|1435
1603326900000|2020-10-22 00:35:00|3163.41|3161.41|3163.91|3161.91|3164.91|3162.91|3162.91|3160.91|164
1603327200000|2020-10-22 00:40:00|3164.41|3162.41|3164.91|3162.91|3165.91|3163.91|3163.91|3161.91|141
1603327500000|2020-10-22 00:45:00|3165.91|3163.91|3167.91|3165.91|3167.91|3165.91|3164.91|3162.91|433
1603327800000|2020-10-22 00:50:00|3168.41|3166.41|3167.91|3165.91|3168.91|3166.91|3166.91|3164.91|69
1603328100000|2020-10-22 00:55:00|3168.41|3166.41|3168.91|3166.91|3169.91|3167.91|3167.91|3165.91|272
1603328400000|2020-10-22 01:00:00|3167.91|3165.91|3168.91|3166.91|3169.91|3167.91|3167.91|3165.91|390
1603328700000|2020-10-22 01:05:00|3167.91|3165.91|3166.91|3164.91|3167.91|3165.91|3165.91|3163.91|150
1603329000000|2020-10-22 01:10:00|3167.91|3165.91|3168.91|3166.91|3168.91|3166.91|3167.41|3165.41|120
1603329300000|2020-10-22 01:15:00|3168.41|3166.41|3167.91|3165.91|3168.41|3166.41|3166.91|3164.91|113
1603329600000|2020-10-22 01:20:00|3168.91|3166.91|3167.41|3165.41|3168.91|3166.91|3166.91|3164.91|71
1603329900000|2020-10-22 01:25:00|3167.91|3165.91|3163.41|3161.41|3167.91|3165.91|3162.91|3160.91|342
1603330200000|2020-10-22 01:30:00|3163.91|3161.91|3165.91|3163.91|3167.91|3165.91|3162.91|3160.91|304
1603330500000|2020-10-22 01:35:00|3166.41|3164.41|3166.91|3164.91|3166.91|3164.91|3163.91|3161.91|162
1603330800000|2020-10-22 01:40:00|3165.91|3163.91|3165.91|3163.91|3166.91|3164.91|3163.91|3161.91|114
1603331100000|2020-10-22 01:45:00|3164.91|3162.91|3163.91|3161.91|3165.41|3163.41|3163.91|3161.91|104
1603331400000|2020-10-22 01:50:00|3164.91|3162.91|3165.91|3163.91|3166.91|3164.91|3163.91|3161.91|70
1603331700000|2020-10-22 01:55:00|3164.91|3162.91|3167.91|3165.91|3167.91|3165.91|3164.91|3162.91|179
1603332000000|2020-10-22 02:00:00|3167.41|3165.41|3164.91|3162.91|3167.91|3165.91|3164.91|3162.91|125
1603332300000|2020-10-22 02:05:00|3165.91|3163.91|3163.91|3161.91|3167.41|3165.41|3163.91|3161.91|345
1603332600000|2020-10-22 02:10:00|3164.91|3162.91|3164.91|3162.91|3164.91|3162.91|3163.91|3161.91|43
1603332900000|2020-10-22 02:15:00|3163.91|3161.91|3162.91|3160.91|3164.91|3162.91|3161.91|3159.91|176
1603333200000|2020-10-22 02:20:00|3161.91|3159.91|3161.91|3159.91|3163.91|3161.91|3160.41|3158.41|416
1603333500000|2020-10-22 02:25:00|3161.41|3159.41|3161.91|3159.91|3162.91|3160.91|3161.41|3159.41|180
1603333800000|2020-10-22 02:30:00|3161.41|3159.41|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|306
1603334100000|2020-10-22 02:35:00|3160.91|3158.91|3160.41|3158.41|3161.41|3159.41|3159.91|3157.91|644
1603334400000|2020-10-22 02:40:00|3160.91|3158.91|3162.91|3160.91|3162.91|3160.91|3159.91|3157.91|251
1603334700000|2020-10-22 02:45:00|3163.91|3161.91|3161.91|3159.91|3163.91|3161.91|3161.41|3159.41|81
1603335000000|2020-10-22 02:50:00|3160.91|3158.91|3161.91|3159.91|3161.91|3159.91|3160.91|3158.91|18
1603335300000|2020-10-22 02:55:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|65
1603335600000|2020-10-22 03:00:00|3162.91|3160.91|3162.91|3160.91|3164.91|3162.91|3161.91|3159.91|96
1603335900000|2020-10-22 03:05:00|3161.91|3159.91|3162.91|3160.91|3163.41|3161.41|3161.91|3159.91|84
1603336200000|2020-10-22 03:10:00|3163.91|3161.91|3162.91|3160.91|3163.91|3161.91|3161.41|3159.41|77
1603336500000|2020-10-22 03:15:00|3163.41|3161.41|3163.91|3161.91|3164.91|3162.91|3163.41|3161.41|96
1603336800000|2020-10-22 03:20:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|440
1603337100000|2020-10-22 03:25:00|3161.41|3159.41|3159.91|3157.91|3161.91|3159.91|3159.91|3157.91|61
1603337400000|2020-10-22 03:30:00|3160.41|3158.41|3160.91|3158.91|3160.91|3158.91|3159.91|3157.91|33
1603337700000|2020-10-22 03:35:00|||||||||7
1603338000000|2020-10-22 03:40:00|3161.41|3159.41|3162.91|3160.91|3162.91|3160.91|3160.91|3158.91|29
1603338300000|2020-10-22 03:45:00|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|22
1603338600000|2020-10-22 03:50:00|3162.41|3160.41|3160.91|3158.91|3162.41|3160.41|3160.91|3158.91|47
1603338900000|2020-10-22 03:55:00|3159.91|3157.91|3158.91|3156.91|3159.91|3157.91|3157.91|3155.91|458
1603339200000|2020-10-22 04:00:00|3158.41|3156.41|3158.91|3156.91|3158.91|3156.91|3157.91|3155.91|27
1603339500000|2020-10-22 04:05:00|3157.91|3155.91|3159.91|3157.91|3159.91|3157.91|3157.91|3155.91|109
1603339800000|2020-10-22 04:10:00|3160.41|3158.41|3160.91|3158.91|3160.91|3158.91|3160.41|3158.41|299
1603340100000|2020-10-22 04:15:00|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|3160.91|3158.91|135
1603340400000|2020-10-22 04:20:00|3162.41|3160.41|3160.91|3158.91|3162.41|3160.41|3160.91|3158.91|32
1603340700000|2020-10-22 04:25:00|3159.91|3157.91|3160.41|3158.41|3160.91|3158.91|3159.91|3157.91|55
1603341000000|2020-10-22 04:30:00|3160.91|3158.91|3158.91|3156.91|3160.91|3158.91|3158.91|3156.91|73
1603341300000|2020-10-22 04:35:00|||||||||33
1603341600000|2020-10-22 04:40:00|3159.41|3157.41|3159.91|3157.91|3159.91|3157.91|3158.91|3156.91|74
1603341900000|2020-10-22 04:45:00|3160.91|3158.91|3160.91|3158.91|3160.91|3158.91|3160.91|3158.91|75
1603342200000|2020-10-22 04:50:00|3159.91|3157.91|3158.91|3156.91|3159.91|3157.91|3158.91|3156.91|106
1603342500000|2020-10-22 04:55:00|3157.91|3155.91|3157.91|3155.91|3157.91|3155.91|3157.91|3155.91|111
1603342800000|2020-10-22 05:00:00|3156.91|3154.91|3158.91|3156.91|3158.91|3156.91|3155.91|3153.91|870
1603343100000|2020-10-22 05:05:00|3159.91|3157.91|3162.41|3160.41|3162.91|3160.91|3158.91|3156.91|325
1603343400000|2020-10-22 05:10:00|3161.91|3159.91|3163.41|3161.41|3163.91|3161.91|3161.91|3159.91|142
1603343700000|2020-10-22 05:15:00|3163.91|3161.91|3163.91|3161.91|3163.91|3161.91|3162.41|3160.41|137
1603344000000|2020-10-22 05:20:00|3163.41|3161.41|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|36
1603344300000|2020-10-22 05:25:00|3163.91|3161.91|3167.91|3165.91|3167.91|3165.91|3162.91|3160.91|455
1603344600000|2020-10-22 05:30:00|3168.41|3166.41|3164.91|3162.91|3168.41|3166.41|3163.91|3161.91|779
1603344900000|2020-10-22 05:35:00|3163.91|3161.91|3163.91|3161.91|3164.91|3162.91|3162.91|3160.91|473
1603345200000|2020-10-22 05:40:00|3162.91|3160.91|3164.91|3162.91|3165.91|3163.91|3162.91|3160.91|687
1603345500000|2020-10-22 05:45:00|3165.41|3163.41|3161.91|3159.91|3165.91|3163.91|3161.91|3159.91|518
1603345800000|2020-10-22 05:50:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|1045
1603346100000|2020-10-22 05:55:00|3162.91|3160.91|3162.91|3160.91|3162.91|3160.91|3160.91|3158.91|749
1603346400000|2020-10-22 06:00:00|3162.66|3161.16|3167.66|3166.16|3169.66|3168.16|3162.66|3161.16|3326
1603346700000|2020-10-22 06:05:00|3166.66|3165.16|3167.66|3166.16|3168.66|3167.16|3166.66|3165.16|1465
1603347000000|2020-10-22 06:10:00|3168.66|3167.16|3168.16|3166.66|3169.66|3168.16|3167.66|3166.16|1128
1603347300000|2020-10-22 06:15:00|3168.66|3167.16|3170.66|3169.16|3171.66|3170.16|3167.66|3166.16|834
1603347600000|2020-10-22 06:20:00|3169.66|3168.16|3169.66|3168.16|3170.66|3169.16|3168.66|3167.16|1442
1603347900000|2020-10-22 06:25:00|3168.66|3167.16|3164.66|3163.16|3168.66|3167.16|3164.66|3163.16|1349
1603348200000|2020-10-22 06:30:00|3165.66|3164.16|3165.66|3164.16|3167.66|3166.16|3165.66|3164.16|1251
1603348500000|2020-10-22 06:35:00|3166.66|3165.16|3165.66|3164.16|3167.66|3166.16|3164.66|3163.16|926
1603348800000|2020-10-22 06:40:00|3166.66|3165.16|3167.66|3166.16|3169.66|3168.16|3166.66|3165.16|982
1603349100000|2020-10-22 06:45:00|3166.66|3165.16|3165.66|3164.16|3166.66|3165.16|3165.66|3164.16|932
1603349400000|2020-10-22 06:50:00|3164.66|3163.16|3163.66|3162.16|3165.66|3164.16|3163.66|3162.16|1197
1603349700000|2020-10-22 06:55:00|3164.66|3163.16|3167.66|3166.16|3167.66|3166.16|3163.66|3162.16|4061
1603350000000|2020-10-22 07:00:00|3166.66|3165.16|3147.66|3146.16|3168.66|3167.16|3146.66|3145.16|28238
1603350300000|2020-10-22 07:05:00|3146.66|3145.16|3143.66|3142.16|3153.66|3152.16|3141.66|3140.16|20522
1603350600000|2020-10-22 07:10:00|3142.66|3141.16|3138.66|3137.16|3142.66|3141.16|3133.66|3132.16|24403
1603350900000|2020-10-22 07:15:00|3139.66|3138.16|3143.66|3142.16|3147.66|3146.16|3138.66|3137.16|12943
1603351200000|2020-10-22 07:20:00|3142.66|3141.16|3143.66|3142.16|3145.66|3144.16|3136.66|3135.16|12183
1603351500000|2020-10-22 07:25:00|3144.66|3143.16|3146.66|3145.16|3146.66|3145.16|3140.66|3139.16|7631
1603351800000|2020-10-22 07:30:00|3147.66|3146.16|3149.66|3148.16|3149.66|3148.16|3141.66|3140.16|10678
1603352100000|2020-10-22 07:35:00|3148.66|3147.16|3152.66|3151.16|3153.66|3152.16|3148.66|3147.16|8709
1603352400000|2020-10-22 07:40:00|3153.52|3152.02|3149.52|3148.02|3153.52|3152.02|3147.52|3146.02|10483
1603352700000|2020-10-22 07:45:00|3149.02|3147.52|3147.52|3146.02|3149.52|3148.02|3140.52|3139.02|18839
1603353000000|2020-10-22 07:50:00|3146.52|3145.02|3149.52|3148.02|3150.52|3149.02|3145.52|3144.02|9961
1603353300000|2020-10-22 07:55:00|3150.52|3149.02|3160.52|3159.02|3160.52|3159.02|3149.52|3148.02|10987
1603353600000|2020-10-22 08:00:00|3159.52|3158.02|3163.52|3162.02|3164.52|3163.02|3158.52|3157.02|12746
1603353900000|2020-10-22 08:05:00|3162.52|3161.02|3158.52|3157.02|3163.52|3162.02|3156.52|3155.02|9410
1603354200000|2020-10-22 08:10:00|3159.52|3158.02|3156.52|3155.02|3159.52|3158.02|3154.52|3153.02|4448
1603354500000|2020-10-22 08:15:00|3157.52|3156.02|3157.52|3156.02|3160.52|3159.02|3155.52|3154.02|5937
1603354800000|2020-10-22 08:20:00|3156.52|3155.02|3161.52|3160.02|3161.52|3160.02|3156.52|3155.02|3448
1603355100000|2020-10-22 08:25:00|3162.52|3161.02|3170.52|3169.02|3170.52|3169.02|3161.52|3160.02|7809
1603355400000|2020-10-22 08:30:00|3169.52|3168.02|3164.52|3163.02|3170.52|3169.02|3164.52|3163.02|4886
1603355700000|2020-10-22 08:35:00|3165.52|3164.02|3161.52|3160.02|3165.52|3164.02|3159.52|3158.02|4909
1603356000000|2020-10-22 08:40:00|3160.52|3159.02|3162.52|3161.02|3162.52|3161.02|3159.52|3158.02|7403
1603356300000|2020-10-22 08:45:00|3161.52|3160.02|3159.52|3158.02|3161.52|3160.02|3158.52|3157.02|6534
1603356600000|2020-10-22 08:50:00|3160.02|3158.52|3162.52|3161.02|3163.52|3162.02|3160.02|3158.52|2573
1603356900000|2020-10-22 08:55:00|3163.52|3162.02|3160.52|3159.02|3163.52|3162.02|3159.52|3158.02|1619
1603357200000|2020-10-22 09:00:00|3161.52|3160.02|3158.52|3157.02|3162.52|3161.02|3158.52|3157.02|3314
1603357500000|2020-10-22 09:05:00|3159.52|3158.02|3158.52|3157.02|3159.52|3158.02|3157.52|3156.02|3503
1603357800000|2020-10-22 09:10:00|3157.52|3156.02|3152.52|3151.02|3159.52|3158.02|3152.52|3151.02|6266
1603358100000|2020-10-22 09:15:00|3153.52|3152.02|3157.52|3156.02|3157.52|3156.02|3152.52|3151.02|4476
1603358400000|2020-10-22 09:20:00|3156.52|3155.02|3155.52|3154.02|3157.52|3156.02|3154.52|3153.02|2037
1603358700000|2020-10-22 09:25:00|3154.52|3153.02|3156.52|3155.02|3157.52|3156.02|3154.52|3153.02|1691
1603359000000|2020-10-22 09:30:00|3157.52|3156.02|3156.52|3155.02|3158.52|3157.02|3155.52|3154.02|9955
1603359300000|2020-10-22 09:35:00|3157.52|3156.02|3161.52|3160.02|3163.52|3162.02|3155.52|3154.02|9265
1603359600000|2020-10-22 09:40:00|3160.52|3159.02|3162.52|3161.02|3163.52|3162.02|3160.52|3159.02|4080
1603359900000|2020-10-22 09:45:00|3163.52|3162.02|3160.52|3159.02|3163.52|3162.02|3160.52|3159.02|3150
1603360200000|2020-10-22 09:50:00|3161.52|3160.02|3163.52|3162.02|3165.52|3164.02|3161.52|3160.02|3618
1603360500000|2020-10-22 09:55:00|3164.52|3163.02|3163.52|3162.02|3165.52|3164.02|3163.52|3162.02|1876
1603360800000|2020-10-22 10:00:00|3162.52|3161.02|3162.52|3161.02|3163.52|3162.02|3160.52|3159.02|3915
1603361100000|2020-10-22 10:05:00|3161.52|3160.02|3158.52|3157.02|3162.52|3161.02|3158.52|3157.02|4747
1603361400000|2020-10-22 10:10:00|3157.52|3156.02|3164.52|3163.02|3164.52|3163.02|3156.52|3155.02|8795
1603361700000|2020-10-22 10:15:00|3165.02|3163.52|3175.52|3174.02|3175.52|3174.02|3162.52|3161.02|13541
1603362000000|2020-10-22 10:20:00|3176.02|3174.52|3178.52|3177.02|3181.52|3180.02|3175.52|3174.02|13884
1603362300000|2020-10-22 10:25:00|3179.52|3178.02|3176.52|3175.02|3179.52|3178.02|3175.52|3174.02|5801
1603362600000|2020-10-22 10:30:00|3177.52|3176.02|3174.52|3173.02|3178.52|3177.02|3173.52|3172.02|15266
1603362900000|2020-10-22 10:35:00|3175.52|3174.02|3175.52|3174.02|3180.52|3179.02|3173.52|3172.02|9312
1603363200000|2020-10-22 10:40:00|3176.52|3175.02|3180.52|3179.02|3181.52|3180.02|3175.52|3174.02|7094
1603363500000|2020-10-22 10:45:00|3179.52|3178.02|3178.52|3177.02|3184.52|3183.02|3177.52|3176.02|11630
1603363800000|2020-10-22 10:50:00|3179.52|3178.02|3179.52|3178.02|3181.52|3180.02|3179.52|3178.02|2566
1603364100000|2020-10-22 10:55:00|3180.52|3179.02|3180.52|3179.02|3181.52|3180.02|3178.52|3177.02|4177
1603364400000|2020-10-22 11:00:00|3181.52|3180.02|3178.52|3177.02|3182.52|3181.02|3177.52|3176.02|5405
1603364700000|2020-10-22 11:05:00|3179.52|3178.02|3180.52|3179.02|3184.52|3183.02|3179.52|3178.02|3093
1603365000000|2020-10-22 11:10:00|3181.52|3180.02|3180.52|3179.02|3182.52|3181.02|3179.52|3178.02|3123
1603365300000|2020-10-22 11:15:00|3181.52|3180.02|3180.52|3179.02|3181.52|3180.02|3177.52|3176.02|3268
1603365600000|2020-10-22 11:20:00|3179.52|3178.02|3179.52|3178.02|3183.52|3182.02|3179.52|3178.02|3217
1603365900000|2020-10-22 11:25:00|3179.02|3177.52|3181.52|3180.02|3181.52|3180.02|3177.52|3176.02|2844
1603366200000|2020-10-22 11:30:00|3182.52|3181.02|3180.52|3179.02|3183.52|3182.02|3180.52|3179.02|5122
1603366500000|2020-10-22 11:35:00|3179.52|3178.02|3178.52|3177.02|3180.52|3179.02|3178.52|3177.02|3525
1603366800000|2020-10-22 11:40:00|3177.97|3176.47|3175.97|3174.47|3178.97|3177.47|3175.97|3174.47|4152
1603367100000|2020-10-22 11:45:00|3176.97|3175.47|3182.97|3181.47|3183.97|3182.47|3176.97|3175.47|5652
1603367400000|2020-10-22 11:50:00|3183.97|3182.47|3185.97|3184.47|3185.97|3184.47|3182.97|3181.47|4826
1603367700000|2020-10-22 11:55:00|3186.97|3185.47|3181.97|3180.47|3186.97|3185.47|3180.97|3179.47|4693
1603368000000|2020-10-22 12:00:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3181.97|3180.47|3578
1603368300000|2020-10-22 12:05:00|3181.97|3180.47|3182.97|3181.47|3182.97|3181.47|3180.97|3179.47|5445
1603368600000|2020-10-22 12:10:00|3181.97|3180.47|3178.97|3177.47|3181.97|3180.47|3178.47|3176.97|4864
1603368900000|2020-10-22 12:15:00|3177.97|3176.47|3177.97|3176.47|3178.97|3177.47|3176.97|3175.47|4909
1603369200000|2020-10-22 12:20:00|3178.97|3177.47|3174.97|3173.47|3178.97|3177.47|3173.97|3172.47|5222
1603369500000|2020-10-22 12:25:00|3173.97|3172.47|3173.47|3171.97|3174.97|3173.47|3172.97|3171.47|3923
1603369800000|2020-10-22 12:30:00|3173.97|3172.47|3168.97|3167.47|3176.97|3175.47|3167.97|3166.47|9782
1603370100000|2020-10-22 12:35:00|3167.97|3166.47|3168.97|3167.47|3168.97|3167.47|3165.97|3164.47|7288
1603370400000|2020-10-22 12:40:00|3167.97|3166.47|3169.97|3168.47|3171.97|3170.47|3166.97|3165.47|17226
1603370700000|2020-10-22 12:45:00|3170.97|3169.47|3166.97|3165.47|3170.97|3169.47|3165.97|3164.47|3563
1603371000000|2020-10-22 12:50:00|3165.97|3164.47|3165.97|3164.47|3168.97|3167.47|3165.97|3164.47|5518
1603371300000|2020-10-22 12:55:00|3166.97|3165.47|3165.97|3164.47|3166.97|3165.47|3163.97|3162.47|6184
1603371600000|2020-10-22 13:00:00|3166.97|3165.47|3169.97|3168.47|3169.97|3168.47|3166.97|3165.47|6794
1603371900000|2020-10-22 13:05:00|3168.97|3167.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|7102
1603372200000|2020-10-22 13:10:00|3169.97|3168.47|3167.97|3166.47|3169.97|3168.47|3165.97|3164.47|3714
1603372500000|2020-10-22 13:15:00|3168.97|3167.47|3164.97|3163.47|3168.97|3167.47|3164.97|3163.47|4066
1603372800000|2020-10-22 13:20:00|3163.97|3162.47|3163.97|3162.47|3166.97|3165.47|3163.97|3162.47|6287
1603373100000|2020-10-22 13:25:00|3164.97|3163.47|3165.97|3164.47|3166.97|3165.47|3164.97|3163.47|5714
1603373400000|2020-10-22 13:30:00|3166.97|3165.47|3169.97|3168.47|3171.97|3170.47|3165.97|3164.47|9198
1603373700000|2020-10-22 13:35:00|3169.47|3167.97|3165.97|3164.47|3169.97|3168.47|3164.97|3163.47|5665
1603374000000|2020-10-22 13:40:00|3166.47|3164.97|3169.97|3168.47|3169.97|3168.47|3163.97|3162.47|8772
1603374300000|2020-10-22 13:45:00|3170.97|3169.47|3171.97|3170.47|3172.97|3171.47|3167.97|3166.47|5065
1603374600000|2020-10-22 13:50:00|3170.97|3169.47|3171.97|3170.47|3172.97|3171.47|3169.97|3168.47|3627
1603374900000|2020-10-22 13:55:00|3172.97|3171.47|3171.47|3169.97|3173.97|3172.47|3170.97|3169.47|6514
1603375200000|2020-10-22 14:00:00|3171.97|3170.47|3171.97|3170.47|3173.97|3172.47|3168.97|3167.47|5709
1603375500000|2020-10-22 14:05:00|3172.97|3171.47|3167.97|3166.47|3174.97|3173.47|3167.97|3166.47|7458
1603375800000|2020-10-22 14:10:00|3168.97|3167.47|3167.97|3166.47|3169.97|3168.47|3165.97|3164.47|9571
1603376100000|2020-10-22 14:15:00|3168.97|3167.47|3165.97|3164.47|3169.97|3168.47|3164.97|3163.47|8373
1603376400000|2020-10-22 14:20:00|3164.97|3163.47|3156.97|3155.47|3165.97|3164.47|3156.97|3155.47|11307
1603376700000|2020-10-22 14:25:00|3155.97|3154.47|3157.97|3156.47|3159.97|3158.47|3153.97|3152.47|9535
1603377000000|2020-10-22 14:30:00|3158.97|3157.47|3156.97|3155.47|3159.97|3158.47|3153.97|3152.47|9226
1603377300000|2020-10-22 14:35:00|3155.97|3154.47|3156.97|3155.47|3159.97|3158.47|3154.97|3153.47|8205
1603377600000|2020-10-22 14:40:00|3155.97|3154.47|3153.97|3152.47|3157.97|3156.47|3152.97|3151.47|14011
1603377900000|2020-10-22 14:45:00|3154.97|3153.47|3155.97|3154.47|3155.97|3154.47|3151.97|3150.47|18761
1603378200000|2020-10-22 14:50:00|3156.97|3155.47|3161.97|3160.47|3163.97|3162.47|3152.97|3151.47|14390
1603378500000|2020-10-22 14:55:00|3162.97|3161.47|3163.97|3162.47|3165.97|3164.47|3161.97|3160.47|10614
1603378800000|2020-10-22 15:00:00|3162.97|3161.47|3168.97|3167.47|3169.97|3168.47|3162.97|3161.47|8687
1603379100000|2020-10-22 15:05:00|3167.97|3166.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|9346
1603379400000|2020-10-22 15:10:00|3167.97|3166.47|3173.97|3172.47|3173.97|3172.47|3167.97|3166.47|11968
1603379700000|2020-10-22 15:15:00|3174.47|3172.97|3174.97|3173.47|3175.97|3174.47|3172.97|3171.47|9284
1603380000000|2020-10-22 15:20:00|3175.97|3174.47|3175.97|3174.47|3176.97|3175.47|3174.97|3173.47|5364
1603380300000|2020-10-22 15:25:00|3174.97|3173.47|3169.97|3168.47|3174.97|3173.47|3168.97|3167.47|27732
1603380600000|2020-10-22 15:30:00|3168.97|3167.47|3169.97|3168.47|3170.97|3169.47|3166.97|3165.47|36735
1603380900000|2020-10-22 15:35:00|3168.97|3167.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|15870
1603381200000|2020-10-22 15:40:00|3167.97|3166.47|3168.97|3167.47|3169.97|3168.47|3167.97|3166.47|9841
1603381500000|2020-10-22 15:45:00|3169.97|3168.47|3169.97|3168.47|3170.97|3169.47|3167.97|3166.47|8693
1603381800000|2020-10-22 15:50:00|3170.97|3169.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|6513
1603382100000|2020-10-22 15:55:00|3167.97|3166.47|3167.97|3166.47|3168.97|3167.47|3166.97|3165.47|3707
1603382400000|2020-10-22 16:00:00|3168.97|3167.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|5701
1603382700000|2020-10-22 16:05:00|3167.97|3166.47|3169.97|3168.47|3170.97|3169.47|3166.97|3165.47|8438
1603383000000|2020-10-22 16:10:00|3170.97|3169.47|3170.97|3169.47|3170.97|3169.47|3169.97|3168.47|1427
1603383300000|2020-10-22 16:15:00|3171.97|3170.47|3170.97|3169.47|3172.97|3171.47|3170.97|3169.47|1988
1603383600000|2020-10-22 16:20:00|3171.97|3170.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|1072
1603383900000|2020-10-22 16:25:00|3169.97|3168.47|3168.97|3167.47|3169.97|3168.47|3167.97|3166.47|1354
1603384200000|2020-10-22 16:30:00|3169.97|3168.47|3167.97|3166.47|3169.97|3168.47|3166.97|3165.47|1449
1603384500000|2020-10-22 16:35:00|3166.97|3165.47|3168.97|3167.47|3168.97|3167.47|3166.97|3165.47|1253
1603384800000|2020-10-22 16:40:00|3169.97|3168.47|3168.97|3167.47|3169.97|3168.47|3166.97|3165.47|713
1603385100000|2020-10-22 16:45:00|3169.97|3168.47|3173.97|3172.47|3173.97|3172.47|3168.97|3167.47|1497
1603385400000|2020-10-22 16:50:00|3172.97|3171.47|3173.97|3172.47|3175.97|3174.47|3172.97|3171.47|1789
1603385700000|2020-10-22 16:55:00|3174.47|3172.97|3175.97|3174.47|3175.97|3174.47|3174.47|3172.97|656
1603386000000|2020-10-22 17:00:00|3176.47|3174.97|3175.97|3174.47|3176.97|3175.47|3175.97|3174.47|687
1603386300000|2020-10-22 17:05:00|3176.97|3175.47|3177.97|3176.47|3177.97|3176.47|3174.97|3173.47|866
1603386600000|2020-10-22 17:10:00|3176.97|3175.47|3179.97|3178.47|3180.97|3179.47|3176.97|3175.47|1709
1603386900000|2020-10-22 17:15:00|3178.97|3177.47|3178.97|3177.47|3179.97|3178.47|3178.97|3177.47|1789
1603387200000|2020-10-22 17:20:00|3177.97|3176.47|3177.97|3176.47|3178.97|3177.47|3177.97|3176.47|918
1603387500000|2020-10-22 17:25:00|3178.97|3177.47|3177.97|3176.47|3178.97|3177.47|3176.97|3175.47|625
1603387800000|2020-10-22 17:30:00|3178.97|3177.47|3177.97|3176.47|3178.97|3177.47|3177.97|3176.47|492
1603388100000|2020-10-22 17:35:00|3176.97|3175.47|3176.97|3175.47|3177.97|3176.47|3176.97|3175.47|676
1603388400000|2020-10-22 17:40:00|3175.97|3174.47|3178.97|3177.47|3179.97|3178.47|3175.47|3173.97|2017
1603388700000|2020-10-22 17:45:00|3179.97|3178.47|3178.97|3177.47|3179.97|3178.47|3177.97|3176.47|737
1603389000000|2020-10-22 17:50:00|3177.97|3176.47|3181.97|3180.47|3182.97|3181.47|3177.97|3176.47|1981
1603389300000|2020-10-22 17:55:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3181.97|3180.47|771
1603389600000|2020-10-22 18:00:00|3182.97|3181.47|3182.97|3181.47|3182.97|3181.47|3181.97|3180.47|731
1603389900000|2020-10-22 18:05:00|3181.97|3180.47|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|398
1603390200000|2020-10-22 18:10:00|3181.47|3179.97|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|669
1603390500000|2020-10-22 18:15:00|3182.97|3181.47|3184.97|3183.47|3186.97|3185.47|3181.97|3180.47|3360
1603390800000|2020-10-22 18:20:00|3185.97|3184.47|3185.97|3184.47|3185.97|3184.47|3184.97|3183.47|729
1603391100000|2020-10-22 18:25:00|3184.97|3183.47|3183.97|3182.47|3185.97|3184.47|3183.97|3182.47|656
1603391400000|2020-10-22 18:30:00|3184.97|3183.47|3184.97|3183.47|3184.97|3183.47|3183.97|3182.47|295
1603391700000|2020-10-22 18:35:00|3183.97|3182.47|3184.97|3183.47|3184.97|3183.47|3183.97|3182.47|261
1603392000000|2020-10-22 18:40:00|3183.97|3182.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|635
1603392300000|2020-10-22 18:45:00|3182.97|3181.47|3183.97|3182.47|3183.97|3182.47|3182.97|3181.47|213
1603392600000|2020-10-22 18:50:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3182.97|3181.47|1027
1603392900000|2020-10-22 18:55:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3182.97|3181.47|754
1603393200000|2020-10-22 19:00:00|3181.97|3180.47|3180.97|3179.47|3181.97|3180.47|3180.97|3179.47|884
1603393500000|2020-10-22 19:05:00|3179.97|3178.47|3179.97|3178.47|3180.97|3179.47|3178.97|3177.47|1370
1603393800000|2020-10-22 19:10:00|3178.97|3177.47|3179.97|3178.47|3179.97|3178.47|3178.97|3177.47|443
1603394100000|2020-10-22 19:15:00|3180.97|3179.47|3180.97|3179.47|3180.97|3179.47|3179.97|3178.47|841
1603394400000|2020-10-22 19:20:00|3181.97|3180.47|3181.97|3180.47|3181.97|3180.47|3181.97|3180.47|427
1603394700000|2020-10-22 19:25:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3181.97|3180.47|886
1603395000000|2020-10-22 19:30:00|3183.97|3182.47|3183.97|3182.47|3183.97|3182.47|3182.97|3181.47|441
1603395300000|2020-10-22 19:35:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|1393
1603395600000|2020-10-22 19:40:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|638
1603395900000|2020-10-22 19:45:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3181.97|3180.47|890
1603396200000|2020-10-22 19:50:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|2119
1603396500000|2020-10-22 19:55:00|3180.97|3179.47|3180.97|3179.47|3180.97|3179.47|3178.97|3177.47|4136
1603396800000|2020-10-22 20:00:00|3181.72|3178.72|3180.72|3177.72|3183.42|3180.42|3179.32|3176.32|63
1603397100000|2020-10-22 20:05:00|3180.52|3177.52|3179.72|3176.72|3180.72|3177.72|3179.52|3176.52|0
1603397400000|2020-10-22 20:10:00|3179.92|3176.92|3182.82|3179.82|3184.82|3181.82|3179.62|3176.62|0
1603397700000|2020-10-22 20:15:00|3183.02|3180.02|3182.22|3179.22|3183.42|3180.42|3182.02|3179.02|0
1603398000000|2020-10-22 20:20:00|3182.12|3179.12|3182.02|3179.02|3182.32|3179.32|3182.02|3179.02|0
1603398300000|2020-10-22 20:25:00|3182.12|3179.12|3182.12|3179.12|3182.22|3179.22|3181.92|3178.92|0
1603398600000|2020-10-22 20:30:00|3181.82|3178.82|3183.32|3180.32|3183.52|3180.52|3180.82|3177.82|0
1603398900000|2020-10-22 20:35:00|3183.52|3180.52|3183.12|3180.12|3183.52|3180.52|3182.52|3179.52|0
1603399200000|2020-10-22 20:40:00|3182.72|3179.72|3182.52|3179.52|3183.12|3180.12|3182.22|3179.22|0
1603399500000|2020-10-22 20:45:00|3182.72|3179.72|3183.92|3180.92|3184.12|3181.12|3182.52|3179.52|0
1603399800000|2020-10-22 20:50:00|3183.72|3180.72|3183.92|3180.92|3184.92|3181.92|3183.52|3180.52|0
1603400100000|2020-10-22 20:55:00|3183.72|3180.72|3183.82|3180.82|3185.12|3182.12|3182.72|3179.72|0
1603400400000|2020-10-22 21:00:00|3184.42|3181.42|3184.42|3181.42|3184.52|3181.52|3184.42|3181.42|0
1603400700000|2020-10-22 21:05:00|3184.32|3181.32|3184.42|3181.42|3184.72|3181.72|3184.32|3181.32|0
1603401000000|2020-10-22 21:10:00|3184.22|3181.22|3184.42|3181.42|3184.52|3181.52|3184.22|3181.22|0
1603401300000|2020-10-22 21:15:00|3184.52|3181.52|3185.22|3182.22|3185.22|3182.22|3184.42|3181.42|0
1603401600000|2020-10-22 21:20:00|3185.12|3182.12|3185.32|3182.32|3185.42|3182.42|3184.72|3181.72|0
1603401900000|2020-10-22 21:25:00|3185.42|3182.42|3185.42|3182.42|3185.42|3182.42|3185.42|3182.42|0
1603402200000|2020-10-22 21:30:00|3185.32|3182.32|3185.32|3182.32|3185.42|3182.42|3185.32|3182.32|0
1603402800000|2020-10-22 21:40:00|3185.52|3182.52|3185.72|3182.72|3185.72|3182.72|3185.32|3182.32|0
1603403100000|2020-10-22 21:45:00|3185.92|3182.92|3186.02|3183.02|3186.22|3183.22|3185.82|3182.82|0
1603403400000|2020-10-22 21:50:00|3186.12|3183.12|3186.02|3183.02|3186.12|3183.12|3185.62|3182.62|0
1603403700000|2020-10-22 21:55:00|3186.32|3183.32|3186.52|3183.52|3186.72|3183.72|3186.02|3183.02|0
1603404000000|2020-10-22 22:00:00|3188.72|3185.72|3187.52|3184.52|3189.32|3186.32|3186.72|3183.72|0
1603404300000|2020-10-22 22:05:00|3187.92|3184.92|3188.82|3185.82|3188.82|3185.82|3187.62|3184.62|0
1603404600000|2020-10-22 22:10:00|3188.62|3185.62|3188.42|3185.42|3189.02|3186.02|3187.92|3184.92|0
1603404900000|2020-10-22 22:15:00|3188.62|3185.62|3188.22|3185.22|3189.22|3186.22|3187.92|3184.92|0
1603405200000|2020-10-22 22:20:00|3188.32|3185.32|3189.22|3186.22|3189.42|3186.42|3187.72|3184.72|0
1603405500000|2020-10-22 22:25:00|3189.02|3186.02|3186.72|3183.72|3189.22|3186.22|3186.62|3183.62|0
1603405800000|2020-10-22 22:30:00|3186.62|3183.62|3186.72|3183.72|3186.92|3183.92|3186.12|3183.12|0
1603406100000|2020-10-22 22:35:00|3186.62|3183.62|3187.22|3184.22|3187.42|3184.42|3185.92|3182.92|0
1603406400000|2020-10-22 22:40:00|3186.92|3183.92|3187.22|3184.22|3187.62|3184.62|3186.72|3183.72|0
1603406700000|2020-10-22 22:45:00|3187.32|3184.32|3187.92|3184.92|3188.22|3185.22|3187.22|3184.22|0
1603407000000|2020-10-22 22:50:00|3188.02|3185.02|3187.82|3184.82|3188.62|3185.62|3187.82|3184.82|0
1603407300000|2020-10-22 22:55:00|3187.62|3184.62|3186.52|3183.52|3188.02|3185.02|3186.52|3183.52|0
1603407600000|2020-10-22 23:00:00|3186.72|3183.72|3186.52|3183.52|3186.92|3183.92|3186.52|3183.52|0
1603407900000|2020-10-22 23:05:00|3186.72|3183.72|3185.12|3182.12|3186.92|3183.92|3184.92|3181.92|0
1603408200000|2020-10-22 23:10:00|3185.22|3182.22|3183.42|3180.42|3186.12|3183.12|3182.02|3179.02|0
1603408500000|2020-10-22 23:15:00|3183.62|3180.62|3184.62|3181.62|3185.52|3182.52|3183.32|3180.32|0
1603408800000|2020-10-22 23:20:00|3184.72|3181.72|3185.12|3182.12|3185.32|3182.32|3184.32|3181.32|0
1603409100000|2020-10-22 23:25:00|3184.92|3181.92|3185.32|3182.32|3185.92|3182.92|3184.52|3181.52|0
1603409400000|2020-10-22 23:30:00|3185.12|3182.12|3185.92|3182.92|3185.92|3182.92|3184.52|3181.52|0
1603409700000|2020-10-22 23:35:00|3185.72|3182.72|3186.52|3183.52|3186.92|3183.92|3185.52|3182.52|0
1603410000000|2020-10-22 23:40:00|3185.92|3182.92|3185.72|3182.72|3186.12|3183.12|3185.52|3182.52|0
1603410300000|2020-10-22 23:45:00|3185.62|3182.62|3184.92|3181.92|3185.72|3182.72|3183.62|3180.62|0
1603410600000|2020-10-22 23:50:00|3185.12|3182.12|3185.12|3182.12|3185.32|3182.32|3184.02|3181.02|0
1603410900000|2020-10-22 23:55:00|3185.22|3182.22|3184.62|3181.62|3185.32|3182.32|3183.82|3180.82|0
1603411200000|2020-10-23 00:00:00|3184.52|3181.52|3180.42|3177.42|3184.92|3181.92|3179.92|3176.92|0
1603411500000|2020-10-23 00:05:00|3180.62|3177.62|3180.62|3177.62|3182.02|3179.02|3180.42|3177.42|0
1603411800000|2020-10-23 00:10:00|3180.52|3177.52|3177.92|3174.92|3181.02|3178.02|3177.92|3174.92|0
1603412100000|2020-10-23 00:15:00|3178.22|3175.22|3174.22|3172.22|3178.22|3175.22|3172.22|3170.22|752
1603412400000|2020-10-23 00:20:00|3175.22|3173.22|3172.22|3170.22|3175.22|3173.22|3172.22|3170.22|267
1603412700000|2020-10-23 00:25:00|3171.72|3169.72|3173.22|3171.22|3174.22|3172.22|3171.22|3169.22|314
1603413000000|2020-10-23 00:30:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3172.22|3170.22|492
1603413300000|2020-10-23 00:35:00|3174.22|3172.22|3173.22|3171.22|3175.22|3173.22|3173.22|3171.22|122
1603413600000|2020-10-23 00:40:00|3173.72|3171.72|3171.72|3169.72|3173.72|3171.72|3171.22|3169.22|160
1603413900000|2020-10-23 00:45:00|3172.22|3170.22|3173.22|3171.22|3173.22|3171.22|3171.22|3169.22|88
1603414200000|2020-10-23 00:50:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3170.22|3168.22|742
1603414500000|2020-10-23 00:55:00|3173.72|3171.72|3175.22|3173.22|3175.22|3173.22|3173.72|3171.72|190
1603414800000|2020-10-23 01:00:00|3174.22|3172.22|3172.22|3170.22|3175.22|3173.22|3171.22|3169.22|386
1603415100000|2020-10-23 01:05:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3169.22|3167.22|225
1603415400000|2020-10-23 01:10:00|3172.72|3170.72|3172.22|3170.22|3174.22|3172.22|3172.22|3170.22|101
1603415700000|2020-10-23 01:15:00|3171.22|3169.22|3173.22|3171.22|3174.22|3172.22|3171.22|3169.22|138
1603416000000|2020-10-23 01:20:00|3173.72|3171.72|3172.22|3170.22|3174.22|3172.22|3171.72|3169.72|148
1603416300000|2020-10-23 01:25:00|3172.72|3170.72|3172.22|3170.22|3173.22|3171.22|3171.72|3169.72|273
1603416600000|2020-10-23 01:30:00|3171.72|3169.72|3171.22|3169.22|3173.22|3171.22|3170.72|3168.72|123
1603416900000|2020-10-23 01:35:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3170.22|3168.22|318
1603417200000|2020-10-23 01:40:00|3173.72|3171.72|3173.22|3171.22|3174.22|3172.22|3173.22|3171.22|140
1603417500000|2020-10-23 01:45:00|3172.22|3170.22|3171.22|3169.22|3173.22|3171.22|3171.22|3169.22|79
1603417800000|2020-10-23 01:50:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3171.22|3169.22|65
1603418100000|2020-10-23 01:55:00|3172.72|3170.72|3173.22|3171.22|3173.22|3171.22|3172.22|3170.22|47
1603418400000|2020-10-23 02:00:00|3172.72|3170.72|3172.72|3170.72|3173.22|3171.22|3172.22|3170.22|130
1603418700000|2020-10-23 02:05:00|3172.22|3170.22|3171.22|3169.22|3173.22|3171.22|3171.22|3169.22|78
1603419000000|2020-10-23 02:10:00|3172.22|3170.22|3171.22|3169.22|3172.22|3170.22|3170.72|3168.72|43
1603419300000|2020-10-23 02:15:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3171.22|3169.22|78
1603419600000|2020-10-23 02:20:00|3171.22|3169.22|3173.22|3171.22|3173.22|3171.22|3171.22|3169.22|101
1603419900000|2020-10-23 02:25:00|3172.22|3170.22|3172.22|3170.22|3173.22|3171.22|3172.22|3170.22|116
1603420200000|2020-10-23 02:30:00|3172.72|3170.72|3173.22|3171.22|3174.22|3172.22|3172.22|3170.22|26
1603420500000|2020-10-23 02:35:00|3174.22|3172.22|3174.22|3172.22|3174.22|3172.22|3173.22|3171.22|78
1603420800000|2020-10-23 02:40:00|3175.22|3173.22|3174.72|3172.72|3175.22|3173.22|3174.22|3172.22|34
1603421100000|2020-10-23 02:45:00|3174.22|3172.22|3175.22|3173.22|3175.22|3173.22|3172.22|3170.22|218
1603421400000|2020-10-23 02:50:00|3174.72|3172.72|3174.22|3172.22|3175.22|3173.22|3174.22|3172.22|70
1603421700000|2020-10-23 02:55:00|3173.72|3171.72|3176.22|3174.22|3176.22|3174.22|3173.22|3171.22|145
1603422000000|2020-10-23 03:00:00|3177.22|3175.22|3178.22|3176.22|3178.72|3176.72|3177.22|3175.22|245
1603422300000|2020-10-23 03:05:00|3178.72|3176.72|3179.22|3177.22|3179.22|3177.22|3178.22|3176.22|26
1603422600000|2020-10-23 03:10:00|3178.22|3176.22|3178.22|3176.22|3179.22|3177.22|3178.22|3176.22|86
1603422900000|2020-10-23 03:15:00|3179.22|3177.22|3178.22|3176.22|3179.22|3177.22|3177.22|3175.22|246
1603423200000|2020-10-23 03:20:00|3177.22|3175.22|3178.22|3176.22|3179.22|3177.22|3177.22|3175.22|67
1603423500000|2020-10-23 03:25:00|3177.72|3175.72|3176.22|3174.22|3178.22|3176.22|3176.22|3174.22|40
1603423800000|2020-10-23 03:30:00|3177.22|3175.22|3177.22|3175.22|3177.72|3175.72|3177.22|3175.22|23
1603424100000|2020-10-23 03:35:00|3177.72|3175.72|3177.72|3175.72|3178.22|3176.22|3177.22|3175.22|60
1603424400000|2020-10-23 03:40:00|3178.22|3176.22|3178.22|3176.22|3179.22|3177.22|3177.72|3175.72|157
1603424700000|2020-10-23 03:45:00|3177.22|3175.22|3176.22|3174.22|3178.22|3176.22|3176.22|3174.22|88
1603425000000|2020-10-23 03:50:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|62
1603425300000|2020-10-23 03:55:00|3176.72|3174.72|3177.22|3175.22|3177.22|3175.22|3176.72|3174.72|17
1603425600000|2020-10-23 04:00:00|3178.22|3176.22|3177.22|3175.22|3178.22|3176.22|3177.22|3175.22|111
1603425900000|2020-10-23 04:05:00|3176.22|3174.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|164
1603426200000|2020-10-23 04:10:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3175.22|3173.22|189
1603426500000|2020-10-23 04:15:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|94
1603426800000|2020-10-23 04:20:00|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|22
1603427100000|2020-10-23 04:25:00|3176.22|3174.22|3176.22|3174.22|3176.22|3174.22|3176.22|3174.22|78
1603427400000|2020-10-23 04:30:00|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|150
1603427700000|2020-10-23 04:35:00|3177.72|3175.72|3179.22|3177.22|3179.22|3177.22|3177.72|3175.72|316
1603428000000|2020-10-23 04:40:00|3178.22|3176.22|3177.22|3175.22|3179.22|3177.22|3177.22|3175.22|191
1603428300000|2020-10-23 04:45:00|3178.22|3176.22|3178.22|3176.22|3178.22|3176.22|3177.22|3175.22|83
1603428600000|2020-10-23 04:50:00|3178.72|3176.72|3180.22|3178.22|3180.22|3178.22|3178.72|3176.72|239
1603428900000|2020-10-23 04:55:00|3180.72|3178.72|3180.22|3178.22|3181.22|3179.22|3180.22|3178.22|62
1603429200000|2020-10-23 05:00:00|3181.22|3179.22|3181.72|3179.72|3182.22|3180.22|3180.22|3178.22|563
1603429500000|2020-10-23 05:05:00|3181.22|3179.22|3183.72|3181.72|3184.22|3182.22|3181.22|3179.22|1068
1603429800000|2020-10-23 05:10:00|3184.22|3182.22|3185.72|3183.72|3186.22|3184.22|3183.22|3181.22|755
1603430100000|2020-10-23 05:15:00|3185.22|3183.22|3184.22|3182.22|3187.22|3185.22|3184.22|3182.22|950
1603430400000|2020-10-23 05:20:00|3184.72|3182.72|3182.22|3180.22|3185.22|3183.22|3181.72|3179.72|346
1603430700000|2020-10-23 05:25:00|3182.72|3180.72|3182.22|3180.22|3183.22|3181.22|3181.22|3179.22|73
1603431000000|2020-10-23 05:30:00|3183.22|3181.22|3182.22|3180.22|3183.22|3181.22|3182.22|3180.22|25
1603431300000|2020-10-23 05:35:00|3181.22|3179.22|3182.22|3180.22|3183.22|3181.22|3181.22|3179.22|180
1603431600000|2020-10-23 05:40:00|3182.72|3180.72|3183.22|3181.22|3185.22|3183.22|3182.72|3180.72|525
1603431900000|2020-10-23 05:45:00|3182.22|3180.22|3182.22|3180.22|3183.22|3181.22|3182.22|3180.22|148
1603432200000|2020-10-23 05:50:00|3181.22|3179.22|3180.22|3178.22|3182.22|3180.22|3179.22|3177.22|474
1603432500000|2020-10-23 05:55:00|3179.22|3177.22|3178.22|3176.22|3180.22|3178.22|3178.22|3176.22|609
1603432800000|2020-10-23 06:00:00|3177.97|3176.47|3175.97|3174.47|3178.97|3177.47|3174.97|3173.47|1055
1603433100000|2020-10-23 06:05:00|3174.97|3173.47|3169.97|3168.47|3175.97|3174.47|3169.97|3168.47|1869
1603433400000|2020-10-23 06:10:00|3168.97|3167.47|3168.97|3167.47|3169.97|3168.47|3167.47|3165.97|1966
1603433700000|2020-10-23 06:15:00|3168.47|3166.97|3167.97|3166.47|3168.97|3167.47|3165.97|3164.47|1646
1603434000000|2020-10-23 06:20:00|3168.47|3166.97|3166.97|3165.47|3169.97|3168.47|3166.97|3165.47|1600
1603434300000|2020-10-23 06:25:00|3167.97|3166.47|3167.97|3166.47|3167.97|3166.47|3166.97|3165.47|2098
1603434600000|2020-10-23 06:30:00|3166.97|3165.47|3167.97|3166.47|3168.97|3167.47|3165.97|3164.47|954
1603434900000|2020-10-23 06:35:00|3168.97|3167.47|3167.97|3166.47|3169.97|3168.47|3167.97|3166.47|821
1603435200000|2020-10-23 06:40:00|3167.47|3165.97|3167.97|3166.47|3167.97|3166.47|3165.97|3164.47|796
1603435500000|2020-10-23 06:45:00|3168.97|3167.47|3164.97|3163.47|3168.97|3167.47|3164.97|3163.47|1355
1603435800000|2020-10-23 06:50:00|3165.47|3163.97|3165.97|3164.47|3165.97|3164.47|3164.97|3163.47|1236
1603436100000|2020-10-23 06:55:00|3165.47|3163.97|3163.97|3162.47|3165.47|3163.97|3162.97|3161.47|3759
1603436400000|2020-10-23 07:00:00|3162.97|3161.47|3170.97|3169.47|3172.97|3171.47|3161.97|3160.47|14604
1603436700000|2020-10-23 07:05:00|3171.97|3170.47|3174.97|3173.47|3175.97|3174.47|3170.97|3169.47|7433
1603437000000|2020-10-23 07:10:00|3173.97|3172.47|3175.97|3174.47|3178.97|3177.47|3172.97|3171.47|6094
1603437300000|2020-10-23 07:15:00|3174.97|3173.47|3180.97|3179.47|3181.97|3180.47|3174.97|3173.47|3933
1603437600000|2020-10-23 07:20:00|3181.97|3180.47|3184.97|3183.47|3187.97|3186.47|3180.97|3179.47|7434
1603437900000|2020-10-23 07:25:00|3183.97|3182.47|3185.97|3184.47|3186.97|3185.47|3183.97|3182.47|4780
1603438200000|2020-10-23 07:30:00|3187.97|3186.47|3195.97|3194.47|3198.97|3197.47|3187.97|3186.47|15263
1603438500000|2020-10-23 07:35:00|3196.97|3195.47|3200.97|3199.47|3204.97|3203.47|3195.97|3194.47|16431
1603438800000|2020-10-23 07:40:00|3200.65|3199.15|3201.65|3200.15|3202.65|3201.15|3199.65|3198.15|10399
1603439100000|2020-10-23 07:45:00|3200.65|3199.15|3201.65|3200.15|3205.65|3204.15|3199.65|3198.15|9568
1603439400000|2020-10-23 07:50:00|3202.65|3201.15|3200.65|3199.15|3205.65|3204.15|3199.65|3198.15|7121
1603439700000|2020-10-23 07:55:00|3199.65|3198.15|3200.65|3199.15|3202.65|3201.15|3198.65|3197.15|8420
1603440000000|2020-10-23 08:00:00|3201.65|3200.15|3200.65|3199.15|3201.65|3200.15|3196.65|3195.15|6778
1603440300000|2020-10-23 08:05:00|3201.65|3200.15|3200.65|3199.15|3204.65|3203.15|3200.65|3199.15|6011
1603440600000|2020-10-23 08:10:00|3201.65|3200.15|3205.65|3204.15|3209.65|3208.15|3201.65|3200.15|10501
1603440900000|2020-10-23 08:15:00|3206.65|3205.15|3204.65|3203.15|3207.65|3206.15|3204.65|3203.15|6883
1603441200000|2020-10-23 08:20:00|3203.65|3202.15|3203.65|3202.15|3205.65|3204.15|3201.65|3200.15|5612
1603441500000|2020-10-23 08:25:00|3202.65|3201.15|3199.65|3198.15|3202.65|3201.15|3198.65|3197.15|7563
1603441800000|2020-10-23 08:30:00|3200.65|3199.15|3196.65|3195.15|3200.65|3199.15|3193.65|3192.15|14640
1603442100000|2020-10-23 08:35:00|3197.65|3196.15|3197.65|3196.15|3199.65|3198.15|3196.65|3195.15|7360
1603442400000|2020-10-23 08:40:00|3198.65|3197.15|3197.65|3196.15|3199.65|3198.15|3196.65|3195.15|6706
1603442700000|2020-10-23 08:45:00|3196.65|3195.15|3197.65|3196.15|3198.65|3197.15|3196.65|3195.15|2945
1603443000000|2020-10-23 08:50:00|3198.65|3197.15|3195.65|3194.15|3198.65|3197.15|3192.65|3191.15|6509
1603443300000|2020-10-23 08:55:00|3194.65|3193.15|3193.65|3192.15|3194.65|3193.15|3192.65|3191.15|3703
1603443600000|2020-10-23 09:00:00|3194.65|3193.15|3193.65|3192.15|3195.65|3194.15|3192.65|3191.15|5150
1603443900000|2020-10-23 09:05:00|3194.65|3193.15|3193.65|3192.15|3194.65|3193.15|3191.65|3190.15|5789
1603444200000|2020-10-23 09:10:00|3194.65|3193.15|3196.65|3195.15|3197.15|3195.65|3193.65|3192.15|4058
1603444500000|2020-10-23 09:15:00|3197.65|3196.15|3198.65|3197.15|3199.65|3198.15|3196.65|3195.15|3774
1603444800000|2020-10-23 09:20:00|3199.65|3198.15|3198.65|3197.15|3199.65|3198.15|3197.65|3196.15|10417
1603445100000|2020-10-23 09:25:00|3199.15|3197.65|3199.65|3198.15|3200.65|3199.15|3198.65|3197.15|7957
1603445400000|2020-10-23 09:30:00|3198.65|3197.15|3200.65|3199.15|3201.65|3200.15|3198.65|3197.15|3877
1603445700000|2020-10-23 09:35:00|3201.65|3200.15|3200.65|3199.15|3202.65|3201.15|3199.65|3198.15|3533
1603446000000|2020-10-23 09:40:00|3199.65|3198.15|3196.65|3195.15|3200.65|3199.15|3196.65|3195.15|1855
1603446300000|2020-10-23 09:45:00|3197.65|3196.15|3199.65|3198.15|3199.65|3198.15|3196.65|3195.15|4327
1603446600000|2020-10-23 09:50:00|3200.65|3199.15|3197.65|3196.15|3201.65|3200.15|3197.65|3196.15|5429
1603446900000|2020-10-23 09:55:00|3196.65|3195.15|3196.65|3195.15|3197.65|3196.15|3195.65|3194.15|4587
1603447200000|2020-10-23 10:00:00|3197.65|3196.15|3199.65|3198.15|3201.65|3200.15|3197.65|3196.15|7658
1603447500000|2020-10-23 10:05:00|3200.65|3199.15|3204.65|3203.15|3204.65|3203.15|3199.65|3198.15|5814
1603447800000|2020-10-23 10:10:00|3205.65|3204.15|3205.65|3204.15|3206.65|3205.15|3203.65|3202.15|9409
1603448100000|2020-10-23 10:15:00|3205.15|3203.65|3206.65|3205.15|3207.65|3206.15|3204.65|3203.15|4144
1603448400000|2020-10-23 10:20:00|3207.65|3206.15|3206.65|3205.15|3209.65|3208.15|3205.15|3203.65|4107
1603448700000|2020-10-23 10:25:00|3207.65|3206.15|3203.65|3202.15|3207.65|3206.15|3202.65|3201.15|4506
1603449000000|2020-10-23 10:30:00|3204.15|3202.65|3207.65|3206.15|3207.65|3206.15|3203.65|3202.15|1822
1603449300000|2020-10-23 10:35:00|3208.65|3207.15|3211.65|3210.15|3211.65|3210.15|3207.65|3206.15|2831
1603449600000|2020-10-23 10:40:00|3210.65|3209.15|3211.65|3210.15|3212.65|3211.15|3209.65|3208.15|4257
1603449900000|2020-10-23 10:45:00|3212.65|3211.15|3212.65|3211.15|3213.65|3212.15|3211.65|3210.15|2167
1603450200000|2020-10-23 10:50:00|3213.65|3212.15|3212.65|3211.15|3213.65|3212.15|3211.65|3210.15|2555
1603450500000|2020-10-23 10:55:00|3213.65|3212.15|3207.65|3206.15|3213.65|3212.15|3207.65|3206.15|3859
1603450800000|2020-10-23 11:00:00|3208.65|3207.15|3206.65|3205.15|3208.65|3207.15|3204.65|3203.15|2528
1603451100000|2020-10-23 11:05:00|3205.65|3204.15|3207.65|3206.15|3209.65|3208.15|3205.65|3204.15|2858
1603451400000|2020-10-23 11:10:00|3208.65|3207.15|3208.65|3207.15|3209.65|3208.15|3207.65|3206.15|2088
1603451700000|2020-10-23 11:15:00|3209.65|3208.15|3205.65|3204.15|3209.65|3208.15|3205.65|3204.15|1014
1603452000000|2020-10-23 11:20:00|3206.65|3205.15|3207.65|3206.15|3207.65|3206.15|3204.65|3203.15|1919
1603452300000|2020-10-23 11:25:00|3206.65|3205.15|3207.65|3206.15|3207.65|3206.15|3206.65|3205.15|1022
1603452600000|2020-10-23 11:30:00|3206.65|3205.15|3208.65|3207.15|3210.65|3209.15|3206.65|3205.15|2044
1603452900000|2020-10-23 11:35:00|3209.65|3208.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|1966
1603453200000|2020-10-23 11:40:00|3211.65|3210.15|3211.65|3210.15|3211.65|3210.15|3209.65|3208.15|2197
1603453500000|2020-10-23 11:45:00|3210.65|3209.15|3209.65|3208.15|3211.65|3210.15|3208.65|3207.15|2802
1603453800000|2020-10-23 11:50:00|3208.65|3207.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|3741
1603454100000|2020-10-23 11:55:00|3211.65|3210.15|3210.65|3209.15|3211.65|3210.15|3209.65|3208.15|995
1603454400000|2020-10-23 12:00:00|3209.65|3208.15|3210.65|3209.15|3210.65|3209.15|3208.65|3207.15|3028
1603454700000|2020-10-23 12:05:00|3209.65|3208.15|3210.65|3209.15|3211.65|3210.15|3209.65|3208.15|2291
1603455000000|2020-10-23 12:10:00|3209.65|3208.15|3209.65|3208.15|3211.65|3210.15|3209.65|3208.15|7501
1603455300000|2020-10-23 12:15:00|3210.65|3209.15|3212.65|3211.15|3214.65|3213.15|3210.65|3209.15|3699
1603455600000|2020-10-23 12:20:00|3212.15|3210.65|3209.65|3208.15|3212.65|3211.15|3209.65|3208.15|2235
1603455900000|2020-10-23 12:25:00|3208.65|3207.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|2791
1603456200000|2020-10-23 12:30:00|3211.65|3210.15|3214.65|3213.15|3214.65|3213.15|3210.65|3209.15|2292
1603456500000|2020-10-23 12:35:00|3215.65|3214.15|3215.65|3214.15|3216.65|3215.15|3214.65|3213.15|3151
1603456800000|2020-10-23 12:40:00|3214.65|3213.15|3216.65|3215.15|3218.65|3217.15|3214.65|3213.15|4575
1603457100000|2020-10-23 12:45:00|3215.65|3214.15|3214.65|3213.15|3216.65|3215.15|3214.15|3212.65|4751
1603457400000|2020-10-23 12:50:00|3214.15|3212.65|3215.65|3214.15|3215.65|3214.15|3212.65|3211.15|5260
1603457700000|2020-10-23 12:55:00|3216.65|3215.15|3214.65|3213.15|3216.65|3215.15|3214.65|3213.15|15086
1603458000000|2020-10-23 13:00:00|3213.65|3212.15|3216.65|3215.15|3216.65|3215.15|3212.65|3211.15|3694
1603458300000|2020-10-23 13:05:00|3215.65|3214.15|3213.65|3212.15|3215.65|3214.15|3213.65|3212.15|2745
1603458600000|2020-10-23 13:10:00|3214.65|3213.15|3214.65|3213.15|3215.65|3214.15|3213.65|3212.15|7649
1603458900000|2020-10-23 13:15:00|3213.65|3212.15|3213.65|3212.15|3214.65|3213.15|3212.65|3211.15|2859
1603459200000|2020-10-23 13:20:00|3214.65|3213.15|3214.65|3213.15|3215.65|3214.15|3213.65|3212.15|1811
1603459500000|2020-10-23 13:25:00|3213.65|3212.15|3214.65|3213.15|3215.65|3214.15|3212.65|3211.15|7422
1603459800000|2020-10-23 13:30:00|3214.15|3212.65|3211.65|3210.15|3215.65|3214.15|3210.65|3209.15|9904
1603460100000|2020-10-23 13:35:00|3210.65|3209.15|3211.65|3210.15|3211.65|3210.15|3209.65|3208.15|7579
1603460400000|2020-10-23 13:40:00|3210.65|3209.15|3209.65|3208.15|3210.65|3209.15|3208.15|3206.65|6225
1603460700000|2020-10-23 13:45:00|3208.65|3207.15|3205.65|3204.15|3211.65|3210.15|3205.65|3204.15|10505
1603461000000|2020-10-23 13:50:00|3204.65|3203.15|3208.65|3207.15|3209.65|3208.15|3204.65|3203.15|13698
1603461300000|2020-10-23 13:55:00|3209.65|3208.15|3207.65|3206.15|3209.65|3208.15|3205.65|3204.15|5726
1603461600000|2020-10-23 14:00:00|3206.65|3205.15|3203.65|3202.15|3206.65|3205.15|3202.65|3201.15|12353
1603461900000|2020-10-23 14:05:00|3202.65|3201.15|3202.65|3201.15|3203.65|3202.15|3201.65|3200.15|6044
1603462200000|2020-10-23 14:10:00|3202.89|3201.39|3202.89|3201.39|3204.89|3203.39|3200.89|3199.39|7826
1603462500000|2020-10-23 14:15:00|3201.89|3200.39|3200.89|3199.39|3202.89|3201.39|3200.89|3199.39|5525
1603462800000|2020-10-23 14:20:00|3199.89|3198.39|3200.89|3199.39|3201.89|3200.39|3198.89|3197.39|7317
1603463100000|2020-10-23 14:25:00|3199.89|3198.39|3200.89|3199.39|3202.89|3201.39|3198.89|3197.39|10231
1603463400000|2020-10-23 14:30:00|3201.89|3200.39|3200.89|3199.39|3201.89|3200.39|3199.89|3198.39|5267
1603463700000|2020-10-23 14:35:00|3201.89|3200.39|3202.89|3201.39|3202.89|3201.39|3199.89|3198.39|5348
1603464000000|2020-10-23 14:40:00|3203.89|3202.39|3200.89|3199.39|3203.89|3202.39|3198.89|3197.39|5507
1603464300000|2020-10-23 14:45:00|3199.89|3198.39|3198.89|3197.39|3202.89|3201.39|3198.89|3197.39|3643
1603464600000|2020-10-23 14:50:00|3199.89|3198.39|3196.89|3195.39|3199.89|3198.39|3195.89|3194.39|7304
1603464900000|2020-10-23 14:55:00|3196.39|3194.89|3196.89|3195.39|3197.89|3196.39|3195.89|3194.39|4456
1603465200000|2020-10-23 15:00:00|3197.89|3196.39|3196.89|3195.39|3197.89|3196.39|3195.89|3194.39|5475
1603465500000|2020-10-23 15:05:00|3195.89|3194.39|3194.89|3193.39|3195.89|3194.39|3193.89|3192.39|5563
1603465800000|2020-10-23 15:10:00|3193.89|3192.39|3194.89|3193.39|3194.89|3193.39|3192.89|3191.39|10142
1603466100000|2020-10-23 15:15:00|3195.89|3194.39|3192.89|3191.39|3195.89|3194.39|3191.89|3190.39|10562
1603466400000|2020-10-23 15:20:00|3191.89|3190.39|3186.89|3185.39|3191.89|3190.39|3185.89|3184.39|14858
1603466700000|2020-10-23 15:25:00|3187.89|3186.39|3193.89|3192.39|3193.89|3192.39|3186.89|3185.39|23829
1603467000000|2020-10-23 15:30:00|3192.89|3191.39|3198.89|3197.39|3198.89|3197.39|3191.89|3190.39|50841
1603467300000|2020-10-23 15:35:00|3199.89|3198.39|3198.89|3197.39|3199.89|3198.39|3197.89|3196.39|23320
1603467600000|2020-10-23 15:40:00|3197.89|3196.39|3197.89|3196.39|3200.89|3199.39|3197.89|3196.39|7487
1603467900000|2020-10-23 15:45:00|3196.89|3195.39|3193.89|3192.39|3196.89|3195.39|3192.89|3191.39|8436
1603468200000|2020-10-23 15:50:00|3192.89|3191.39|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|3866
1603468500000|2020-10-23 15:55:00|3193.89|3192.39|3193.89|3192.39|3193.89|3192.39|3193.39|3191.89|4237
1603468800000|2020-10-23 16:00:00|3192.89|3191.39|3193.89|3192.39|3193.89|3192.39|3191.89|3190.39|2559
1603469100000|2020-10-23 16:05:00|3194.39|3192.89|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|1284
1603469400000|2020-10-23 16:10:00|3193.89|3192.39|3192.89|3191.39|3193.89|3192.39|3192.89|3191.39|783
1603469700000|2020-10-23 16:15:00|3191.89|3190.39|3190.89|3189.39|3192.89|3191.39|3185.89|3184.39|11393
1603470000000|2020-10-23 16:20:00|3189.89|3188.39|3188.89|3187.39|3190.89|3189.39|3186.89|3185.39|2781
1603470300000|2020-10-23 16:25:00|3187.89|3186.39|3190.89|3189.39|3190.89|3189.39|3187.89|3186.39|1327
1603470600000|2020-10-23 16:30:00|3189.89|3188.39|3191.89|3190.39|3192.89|3191.39|3189.89|3188.39|1215
1603470900000|2020-10-23 16:35:00|3192.39|3190.89|3193.89|3192.39|3194.89|3193.39|3191.89|3190.39|1879
1603471200000|2020-10-23 16:40:00|3194.89|3193.39|3193.89|3192.39|3194.89|3193.39|3192.89|3191.39|1669
1603471500000|2020-10-23 16:45:00|3192.89|3191.39|3194.89|3193.39|3194.89|3193.39|3192.89|3191.39|1005
1603471800000|2020-10-23 16:50:00|3193.89|3192.39|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|1077
1603472100000|2020-10-23 16:55:00|3193.89|3192.39|3190.89|3189.39|3193.89|3192.39|3188.89|3187.39|755
1603472400000|2020-10-23 17:00:00|3191.89|3190.39|3194.89|3193.39|3194.89|3193.39|3191.89|3190.39|735
1603472700000|2020-10-23 17:05:00|3193.89|3192.39|3193.89|3192.39|3194.89|3193.39|3193.89|3192.39|491
1603473000000|2020-10-23 17:10:00|3192.89|3191.39|3191.89|3190.39|3192.89|3191.39|3191.89|3190.39|414
1603473300000|2020-10-23 17:15:00|3192.89|3191.39|3192.89|3191.39|3193.89|3192.39|3191.89|3190.39|1062
1603473600000|2020-10-23 17:20:00|3193.89|3192.39|3195.89|3194.39|3196.89|3195.39|3193.89|3192.39|552
1603473900000|2020-10-23 17:25:00|||||||||43
1603474200000|2020-10-23 17:30:00|3196.89|3195.39|3195.89|3194.39|3196.89|3195.39|3194.89|3193.39|589
1603474500000|2020-10-23 17:35:00|3194.89|3193.39|3195.89|3194.39|3195.89|3194.39|3194.89|3193.39|439
1603474800000|2020-10-23 17:40:00|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|169
1603475100000|2020-10-23 17:45:00|3193.89|3192.39|3194.89|3193.39|3194.89|3193.39|3193.89|3192.39|354
1603475400000|2020-10-23 17:50:00|3193.89|3192.39|3193.89|3192.39|3194.89|3193.39|3193.89|3192.39|255
1603475700000|2020-10-23 17:55:00|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|258
1603476000000|2020-10-23 18:00:00|3194.39|3192.89|3194.89|3193.39|3194.89|3193.39|3193.89|3192.39|304
1603476300000|2020-10-23 18:05:00|3196.89|3195.39|3196.89|3195.39|3196.89|3195.39|3195.89|3194.39|1066
1603476600000|2020-10-23 18:10:00|3195.89|3194.39|3195.89|3194.39|3195.89|3194.39|3194.89|3193.39|589
1603476900000|2020-10-23 18:15:00|3196.39|3194.89|3197.89|3196.39|3197.89|3196.39|3196.39|3194.89|630
1603477200000|2020-10-23 18:20:00|3196.89|3195.39|3198.89|3197.39|3198.89|3197.39|3196.89|3195.39|384
1603477500000|2020-10-23 18:25:00|3199.39|3197.89|3199.89|3198.39|3199.89|3198.39|3198.89|3197.39|270
1603477800000|2020-10-23 18:30:00|3198.89|3197.39|3198.89|3197.39|3199.89|3198.39|3198.89|3197.39|205
1603478100000|2020-10-23 18:35:00|3197.89|3196.39|3197.89|3196.39|3198.89|3197.39|3196.89|3195.39|210
1603478400000|2020-10-23 18:40:00|||||||||46
1603478700000|2020-10-23 18:45:00|3196.89|3195.39|3197.89|3196.39|3197.89|3196.39|3196.89|3195.39|558
1603479000000|2020-10-23 18:50:00|3198.89|3197.39|3196.89|3195.39|3198.89|3197.39|3196.89|3195.39|653
1603479300000|2020-10-23 18:55:00|3197.89|3196.39|3197.39|3195.89|3198.89|3197.39|3196.89|3195.39|378
1603479600000|2020-10-23 19:00:00|3196.89|3195.39|3198.89|3197.39|3199.89|3198.39|3196.89|3195.39|1037
1603479900000|2020-10-23 19:05:00|3199.39|3197.89|3200.89|3199.39|3200.89|3199.39|3198.89|3197.39|359
1603480200000|2020-10-23 19:10:00|3201.89|3200.39|3202.89|3201.39|3203.89|3202.39|3201.89|3200.39|561
1603480500000|2020-10-23 19:15:00|3203.39|3201.89|3202.39|3200.89|3203.89|3202.39|3201.89|3200.39|805
1603480800000|2020-10-23 19:20:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|610
1603481100000|2020-10-23 19:25:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|180
1603481400000|2020-10-23 19:30:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|559
1603481700000|2020-10-23 19:35:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|147
1603482000000|2020-10-23 19:40:00|3202.89|3201.39|3203.89|3202.39|3203.89|3202.39|3201.89|3200.39|552
1603482300000|2020-10-23 19:45:00|3202.89|3201.39|3202.89|3201.39|3203.89|3202.39|3202.89|3201.39|798
1603482600000|2020-10-23 19:50:00|3203.39|3201.89|3204.89|3203.39|3204.89|3203.39|3202.89|3201.39|1127
1603482900000|2020-10-23 19:55:00|3205.39|3203.89|3204.89|3203.39|3206.89|3205.39|3204.89|3203.39|5075
1603483200000|2020-10-23 20:00:00|3207.04|3204.04|3202.64|3199.64|3207.04|3204.04|3201.94|3198.94|3744
1603483500000|2020-10-23 20:05:00|3202.44|3199.44|3202.94|3199.94|3203.14|3200.14|3201.84|3198.84|0
1603483800000|2020-10-23 20:10:00|3202.64|3199.64|3201.64|3198.64|3203.74|3200.74|3201.24|3198.24|0
1603484100000|2020-10-23 20:15:00|3201.74|3198.74|3202.04|3199.04|3202.04|3199.04|3201.54|3198.54|0
1603484400000|2020-10-23 20:20:00|3202.24|3199.24|3202.04|3199.04|3202.34|3199.34|3202.04|3199.04|0
1603484700000|2020-10-23 20:25:00|3201.94|3198.94|3202.54|3199.54|3202.54|3199.54|3201.94|3198.94|0
1603485000000|2020-10-23 20:30:00|3202.34|3199.34|3204.04|3201.04|3204.64|3201.64|3201.94|3198.94|0
1603485300000|2020-10-23 20:35:00|3203.84|3200.84|3204.24|3201.24|3204.84|3201.84|3203.84|3200.84|0
1603485600000|2020-10-23 20:40:00|3204.04|3201.04|3203.04|3200.04|3204.24|3201.24|3202.74|3199.74|0
1603485900000|2020-10-23 20:45:00|3202.74|3199.74|3203.24|3200.24|3203.64|3200.64|3202.54|3199.54|0
1603486200000|2020-10-23 20:50:00|3203.04|3200.04|3203.64|3200.64|3204.44|3201.44|3202.74|3199.74|0
1603486500000|2020-10-23 20:55:00|3203.44|3200.44|3202.84|3199.84|3204.04|3201.04|3202.34|3199.34|0
1603663200000|2020-10-25 22:00:00|3195.25|3192.25|3194.35|3191.35|3195.45|3192.45|3193.35|3190.35|0
1603663500000|2020-10-25 22:05:00|3194.45|3191.45|3187.75|3184.75|3194.45|3191.45|3187.15|3184.15|0
1603663800000|2020-10-25 22:10:00|3187.65|3184.65|3187.55|3184.55|3189.15|3186.15|3186.45|3183.45|0
1603664100000|2020-10-25 22:15:00|3187.75|3184.75|3185.25|3182.25|3187.75|3184.75|3184.15|3181.15|0
1603664400000|2020-10-25 22:20:00|3185.35|3182.35|3181.25|3178.25|3185.65|3182.65|3179.95|3176.95|0
1603664700000|2020-10-25 22:25:00|3181.65|3178.65|3184.65|3181.65|3185.25|3182.25|3179.85|3176.85|0
1603665000000|2020-10-25 22:30:00|3184.85|3181.85|3188.45|3185.45|3188.45|3185.45|3184.85|3181.85|0
1603665300000|2020-10-25 22:35:00|3187.65|3184.65|3187.85|3184.85|3188.05|3185.05|3186.55|3183.55|0
1603665600000|2020-10-25 22:40:00|3188.05|3185.05|3187.45|3184.45|3188.45|3185.45|3186.55|3183.55|0
1603665900000|2020-10-25 22:45:00|3187.55|3184.55|3187.45|3184.45|3189.35|3186.35|3187.45|3184.45|0
1603666200000|2020-10-25 22:50:00|3187.65|3184.65|3187.85|3184.85|3188.65|3185.65|3187.65|3184.65|0
1603666500000|2020-10-25 22:55:00|3188.05|3185.05|3187.05|3184.05|3188.15|3185.15|3186.35|3183.35|0
1603666800000|2020-10-25 23:00:00|3187.25|3184.25|3189.35|3186.35|3189.75|3186.75|3186.85|3183.85|0
1603667100000|2020-10-25 23:05:00|3189.05|3186.05|3190.55|3187.55|3190.95|3187.95|3188.85|3185.85|0
1603667400000|2020-10-25 23:10:00|3190.75|3187.75|3191.55|3188.55|3192.65|3189.65|3190.15|3187.15|0
1603667700000|2020-10-25 23:15:00|3191.85|3188.85|3191.85|3188.85|3192.25|3189.25|3190.95|3187.95|0
1603668000000|2020-10-25 23:20:00|3191.95|3188.95|3192.45|3189.45|3193.05|3190.05|3191.95|3188.95|0
1603668300000|2020-10-25 23:25:00|3192.25|3189.25|3192.65|3189.65|3192.85|3189.85|3191.85|3188.85|0
1603668600000|2020-10-25 23:30:00|3192.85|3189.85|3192.45|3189.45|3193.05|3190.05|3191.85|3188.85|0
1603668900000|2020-10-25 23:35:00|3192.65|3189.65|3192.85|3189.85|3192.85|3189.85|3191.85|3188.85|0
1603669200000|2020-10-25 23:40:00|3192.65|3189.65|3192.85|3189.85|3192.85|3189.85|3192.25|3189.25|0
1603669500000|2020-10-25 23:45:00|3193.05|3190.05|3193.25|3190.25|3194.35|3191.35|3193.05|3190.05|0
1603669800000|2020-10-25 23:50:00|3193.35|3190.35|3193.45|3190.45|3194.55|3191.55|3193.35|3190.35|0
1603670100000|2020-10-25 23:55:00|3193.65|3190.65|3193.25|3190.25|3193.65|3190.65|3192.25|3189.25|0
1603670400000|2020-10-26 00:00:00|3193.05|3190.05|3195.35|3192.35|3195.95|3192.95|3192.05|3189.05|0
1603670700000|2020-10-26 00:05:00|3195.55|3192.55|3195.95|3192.95|3196.55|3193.55|3195.35|3192.35|0
1603671000000|2020-10-26 00:10:00|3196.15|3193.15|3192.55|3189.55|3196.15|3193.15|3192.05|3189.05|0
1603671300000|2020-10-26 00:15:00|3192.75|3189.75|3187.15|3185.15|3192.75|3190.15|3185.15|3183.15|1790
1603671600000|2020-10-26 00:20:00|3188.15|3186.15|3187.65|3185.65|3188.15|3186.15|3183.65|3181.65|733
1603671900000|2020-10-26 00:25:00|3187.15|3185.15|3186.15|3184.15|3188.15|3186.15|3185.15|3183.15|213
1603672200000|2020-10-26 00:30:00|3187.15|3185.15|3186.15|3184.15|3187.15|3185.15|3185.15|3183.15|242
1603672500000|2020-10-26 00:35:00|3185.65|3183.65|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|815
1603672800000|2020-10-26 00:40:00|3184.15|3182.15|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|278
1603673100000|2020-10-26 00:45:00|3185.65|3183.65|3185.15|3183.15|3187.15|3185.15|3185.15|3183.15|175
1603673400000|2020-10-26 00:50:00|3186.15|3184.15|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|392
1603673700000|2020-10-26 00:55:00|3184.15|3182.15|3184.15|3182.15|3185.15|3183.15|3183.15|3181.15|335
1603674000000|2020-10-26 01:00:00|3183.15|3181.15|3185.15|3183.15|3186.15|3184.15|3183.15|3181.15|521
1603674300000|2020-10-26 01:05:00|3186.15|3184.15|3185.65|3183.65|3186.65|3184.65|3185.15|3183.15|263
1603674600000|2020-10-26 01:10:00|3186.15|3184.15|3188.15|3186.15|3188.15|3186.15|3185.65|3183.65|299
1603674900000|2020-10-26 01:15:00|3187.65|3185.65|3186.15|3184.15|3188.15|3186.15|3186.15|3184.15|367
1603675200000|2020-10-26 01:20:00|3185.15|3183.15|3185.15|3183.15|3186.65|3184.65|3185.15|3183.15|157
1603675500000|2020-10-26 01:25:00|3185.65|3183.65|3186.15|3184.15|3186.65|3184.65|3185.15|3183.15|78
1603675800000|2020-10-26 01:30:00|3185.15|3183.15|3179.15|3177.15|3186.15|3184.15|3179.15|3177.15|680
1603676100000|2020-10-26 01:35:00|3178.65|3176.65|3176.65|3174.65|3179.15|3177.15|3176.15|3174.15|817
1603676400000|2020-10-26 01:40:00|3176.15|3174.15|3176.15|3174.15|3178.15|3176.15|3176.15|3174.15|435
1603676700000|2020-10-26 01:45:00|3177.15|3175.15|3175.15|3173.15|3177.15|3175.15|3174.15|3172.15|752
1603677000000|2020-10-26 01:50:00|3174.15|3172.15|3174.65|3172.65|3175.15|3173.15|3174.15|3172.15|350
1603677300000|2020-10-26 01:55:00|3175.15|3173.15|3174.65|3172.65|3176.65|3174.65|3174.15|3172.15|435
1603677600000|2020-10-26 02:00:00|3174.15|3172.15|3174.15|3172.15|3175.15|3173.15|3174.15|3172.15|142
1603677900000|2020-10-26 02:05:00|3174.65|3172.65|3174.15|3172.15|3175.15|3173.15|3173.65|3171.65|183
1603678200000|2020-10-26 02:10:00|3175.15|3173.15|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|288
1603678500000|2020-10-26 02:15:00|3173.65|3171.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|290
1603678800000|2020-10-26 02:20:00|3175.15|3173.15|3175.15|3173.15|3176.15|3174.15|3174.15|3172.15|341
1603679100000|2020-10-26 02:25:00|3174.65|3172.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|247
1603679400000|2020-10-26 02:30:00|3173.65|3171.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|126
1603679700000|2020-10-26 02:35:00|3175.15|3173.15|3173.15|3171.15|3176.15|3174.15|3173.15|3171.15|373
1603680000000|2020-10-26 02:40:00|3173.65|3171.65|3174.65|3172.65|3175.15|3173.15|3173.15|3171.15|375
1603680300000|2020-10-26 02:45:00|3174.15|3172.15|3174.15|3172.15|3175.15|3173.15|3174.15|3172.15|222
1603680600000|2020-10-26 02:50:00|3173.15|3171.15|3173.15|3171.15|3174.15|3172.15|3173.15|3171.15|270
1603680900000|2020-10-26 02:55:00|3174.15|3172.15|3171.65|3169.65|3174.15|3172.15|3171.15|3169.15|581
1603681200000|2020-10-26 03:00:00|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|30
1603681500000|2020-10-26 03:05:00|3170.15|3168.15|3172.15|3170.15|3172.15|3170.15|3170.15|3168.15|576
1603681800000|2020-10-26 03:10:00|3171.65|3169.65|3171.15|3169.15|3171.65|3169.65|3170.15|3168.15|154
1603682100000|2020-10-26 03:15:00|3170.15|3168.15|3169.15|3167.15|3172.15|3170.15|3169.15|3167.15|571
1603682400000|2020-10-26 03:20:00|3169.65|3167.65|3168.65|3166.65|3170.15|3168.15|3167.15|3165.15|972
1603682700000|2020-10-26 03:25:00|3168.15|3166.15|3169.15|3167.15|3170.15|3168.15|3168.15|3166.15|384
1603683000000|2020-10-26 03:30:00|3168.65|3166.65|3168.15|3166.15|3168.65|3166.65|3167.15|3165.15|188
1603683300000|2020-10-26 03:35:00|3167.15|3165.15|3168.15|3166.15|3168.15|3166.15|3167.15|3165.15|123
1603683600000|2020-10-26 03:40:00|3167.65|3165.65|3167.15|3165.15|3168.15|3166.15|3167.15|3165.15|76
1603683900000|2020-10-26 03:45:00|3168.15|3166.15|3169.15|3167.15|3169.15|3167.15|3167.15|3165.15|46
1603684200000|2020-10-26 03:50:00|3170.15|3168.15|3170.15|3168.15|3170.15|3168.15|3169.15|3167.15|89
1603684500000|2020-10-26 03:55:00|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|3169.65|3167.65|204
1603684800000|2020-10-26 04:00:00|3170.15|3168.15|3168.15|3166.15|3170.15|3168.15|3168.15|3166.15|222
1603685100000|2020-10-26 04:05:00|3169.15|3167.15|3167.15|3165.15|3169.15|3167.15|3167.15|3165.15|139
1603685400000|2020-10-26 04:10:00|3166.15|3164.15|3167.15|3165.15|3168.15|3166.15|3166.15|3164.15|74
1603685700000|2020-10-26 04:15:00|||||||||9
1603686000000|2020-10-26 04:20:00|3166.15|3164.15|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|230
1603686300000|2020-10-26 04:25:00|3165.15|3163.15|3165.15|3163.15|3166.15|3164.15|3165.15|3163.15|161
1603686600000|2020-10-26 04:30:00|3164.15|3162.15|3164.15|3162.15|3164.15|3162.15|3163.15|3161.15|665
1603686900000|2020-10-26 04:35:00|3164.65|3162.65|3165.15|3163.15|3165.15|3163.15|3164.65|3162.65|115
1603687200000|2020-10-26 04:40:00|3165.65|3163.65|3165.15|3163.15|3165.65|3163.65|3165.15|3163.15|1
1603687500000|2020-10-26 04:45:00|3166.15|3164.15|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|133
1603688100000|2020-10-26 04:55:00|3165.65|3163.65|3164.15|3162.15|3165.65|3163.65|3164.15|3162.15|139
1603688400000|2020-10-26 05:00:00|3165.15|3163.15|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|166
1603688700000|2020-10-26 05:05:00|3165.65|3163.65|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|184
1603689000000|2020-10-26 05:10:00|3167.15|3165.15|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|113
1603689300000|2020-10-26 05:15:00|3166.65|3164.65|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|51
1603689600000|2020-10-26 05:20:00|3167.15|3165.15|3167.15|3165.15|3167.15|3165.15|3167.15|3165.15|189
1603689900000|2020-10-26 05:25:00|3168.15|3166.15|3169.15|3167.15|3170.15|3168.15|3167.15|3165.15|731
1603690200000|2020-10-26 05:30:00|3168.65|3166.65|3168.15|3166.15|3169.15|3167.15|3168.15|3166.15|478
1603690500000|2020-10-26 05:35:00|3167.15|3165.15|3167.15|3165.15|3168.15|3166.15|3167.15|3165.15|57
1603690800000|2020-10-26 05:40:00|3166.15|3164.15|3164.15|3162.15|3167.15|3165.15|3164.15|3162.15|527
1603691100000|2020-10-26 05:45:00|3163.15|3161.15|3162.15|3160.15|3164.15|3162.15|3162.15|3160.15|294
1603691400000|2020-10-26 05:50:00|3163.15|3161.15|3165.15|3163.15|3166.15|3164.15|3162.65|3160.65|232
1603691700000|2020-10-26 05:55:00|3164.65|3162.65|3162.65|3160.65|3165.15|3163.15|3162.15|3160.15|353
1603692000000|2020-10-26 06:00:00|3163.15|3161.15|3164.15|3162.15|3164.15|3162.15|3163.15|3161.15|260
1603692300000|2020-10-26 06:05:00|3163.15|3161.15|3162.15|3160.15|3163.15|3161.15|3162.15|3160.15|417
1603692600000|2020-10-26 06:10:00|3163.15|3161.15|3163.15|3161.15|3164.15|3162.15|3163.15|3161.15|205
1603692900000|2020-10-26 06:15:00|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|78
1603693200000|2020-10-26 06:20:00|3161.15|3159.15|3161.15|3159.15|3162.15|3160.15|3161.15|3159.15|398
1603693500000|2020-10-26 06:25:00|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|73
1603693800000|2020-10-26 06:30:00|3161.15|3159.15|3163.15|3161.15|3163.15|3161.15|3161.15|3159.15|228
1603694100000|2020-10-26 06:35:00|3162.15|3160.15|3161.15|3159.15|3162.15|3160.15|3161.15|3159.15|308
1603694400000|2020-10-26 06:40:00|3162.15|3160.15|3161.15|3159.15|3162.15|3160.15|3160.15|3158.15|561
1603694700000|2020-10-26 06:45:00|3160.65|3158.65|3158.15|3156.15|3161.15|3159.15|3157.15|3155.15|519
1603695000000|2020-10-26 06:50:00|3157.65|3155.65|3158.65|3156.65|3159.15|3157.15|3157.15|3155.15|486
1603695300000|2020-10-26 06:55:00|3158.15|3156.15|3160.15|3158.15|3160.15|3158.15|3158.15|3156.15|410
1603695600000|2020-10-26 07:00:00|3159.9|3158.4|3159.9|3158.4|3161.9|3160.4|3155.9|3154.4|5181
1603695900000|2020-10-26 07:05:00|3160.9|3159.4|3155.9|3154.4|3161.9|3160.4|3153.9|3152.4|4012
1603696200000|2020-10-26 07:10:00|3154.9|3153.4|3152.9|3151.4|3154.9|3153.4|3151.9|3150.4|2308
1603696500000|2020-10-26 07:15:00|3153.4|3151.9|3147.9|3146.4|3153.9|3152.4|3147.9|3146.4|4432
1603696800000|2020-10-26 07:20:00|3146.9|3145.4|3148.9|3147.4|3149.9|3148.4|3145.9|3144.4|3079
1603697100000|2020-10-26 07:25:00|3147.9|3146.4|3143.9|3142.4|3148.9|3147.4|3141.9|3140.4|5484
1603697400000|2020-10-26 07:30:00|3142.9|3141.4|3144.9|3143.4|3144.9|3143.4|3140.9|3139.4|2262
1603697700000|2020-10-26 07:35:00|3145.9|3144.4|3144.9|3143.4|3146.9|3145.4|3142.9|3141.4|2831
1603698000000|2020-10-26 07:40:00|3144.4|3142.9|3145.9|3144.4|3146.9|3145.4|3143.9|3142.4|2153
1603698300000|2020-10-26 07:45:00|3145.4|3143.9|3143.9|3142.4|3145.9|3144.4|3142.9|3141.4|2934
1603698600000|2020-10-26 07:50:00|3142.9|3141.4|3142.9|3141.4|3145.9|3144.4|3142.9|3141.4|3051
1603698900000|2020-10-26 07:55:00|3141.9|3140.4|3134.9|3133.4|3141.9|3140.4|3134.9|3133.4|10334
1603699200000|2020-10-26 08:00:00|3131.9|3130.4|3135.9|3134.4|3135.9|3134.4|3122.9|3121.4|34918
1603699500000|2020-10-26 08:05:00|3136.9|3135.4|3139.9|3138.4|3140.9|3139.4|3128.9|3127.4|16578
1603699800000|2020-10-26 08:10:00|3138.9|3137.4|3145.9|3144.4|3146.9|3145.4|3133.9|3132.4|12491
1603700100000|2020-10-26 08:15:00|3146.9|3145.4|3152.9|3151.4|3152.9|3151.4|3143.9|3142.4|13023
1603700400000|2020-10-26 08:20:00|3151.9|3150.4|3141.9|3140.4|3152.9|3151.4|3140.9|3139.4|14243
1603700700000|2020-10-26 08:25:00|3142.9|3141.4|3144.9|3143.4|3148.4|3146.9|3139.9|3138.4|11144
1603701000000|2020-10-26 08:30:00|3143.9|3142.4|3137.9|3136.4|3143.9|3142.4|3136.4|3134.9|10792
1603701300000|2020-10-26 08:35:00|3138.9|3137.4|3142.9|3141.4|3145.9|3144.4|3137.4|3135.9|5464
1603701600000|2020-10-26 08:40:00|3142.52|3141.02|3142.52|3141.02|3142.52|3141.02|3136.52|3135.02|4437
1603701900000|2020-10-26 08:45:00|3141.52|3140.02|3145.52|3144.02|3148.52|3147.02|3141.52|3140.02|4581
1603702200000|2020-10-26 08:50:00|3146.52|3145.02|3149.52|3148.02|3149.52|3148.02|3144.52|3143.02|5833
1603702500000|2020-10-26 08:55:00|3148.52|3147.02|3150.52|3149.02|3153.52|3152.02|3147.52|3146.02|6546
1603702800000|2020-10-26 09:00:00|3149.52|3148.02|3148.52|3147.02|3150.52|3149.02|3146.52|3145.02|5650
1603703100000|2020-10-26 09:05:00|3149.52|3148.02|3153.52|3152.02|3153.52|3152.02|3149.52|3148.02|3850
1603703400000|2020-10-26 09:10:00|3152.52|3151.02|3153.52|3152.02|3155.52|3154.02|3152.52|3151.02|4667
1603703700000|2020-10-26 09:15:00|3152.52|3151.02|3156.52|3155.02|3157.52|3156.02|3152.52|3151.02|5247
1603704000000|2020-10-26 09:20:00|3155.52|3154.02|3154.52|3153.02|3158.52|3157.02|3154.52|3153.02|3631
1603704300000|2020-10-26 09:25:00|3153.52|3152.02|3158.52|3157.02|3158.52|3157.02|3153.52|3152.02|5297
1603704600000|2020-10-26 09:30:00|3159.52|3158.02|3155.52|3154.02|3159.52|3158.02|3155.52|3154.02|6550
1603704900000|2020-10-26 09:35:00|3156.52|3155.02|3153.52|3152.02|3157.52|3156.02|3153.52|3152.02|6152
1603705200000|2020-10-26 09:40:00|3152.52|3151.02|3150.52|3149.02|3155.52|3154.02|3150.52|3149.02|3004
1603705500000|2020-10-26 09:45:00|3149.52|3148.02|3148.52|3147.02|3150.52|3149.02|3147.52|3146.02|11663
1603705800000|2020-10-26 09:50:00|3147.52|3146.02|3149.52|3148.02|3149.52|3148.02|3145.52|3144.02|4937
1603706100000|2020-10-26 09:55:00|3150.52|3149.02|3147.52|3146.02|3151.52|3150.02|3147.52|3146.02|3676
1603706400000|2020-10-26 10:00:00|3148.52|3147.02|3146.52|3145.02|3148.52|3147.02|3145.52|3144.02|4363
1603706700000|2020-10-26 10:05:00|3147.52|3146.02|3147.52|3146.02|3148.52|3147.02|3146.52|3145.02|3079
1603707000000|2020-10-26 10:10:00|3146.52|3145.02|3153.52|3152.02|3153.52|3152.02|3146.52|3145.02|5141
1603707300000|2020-10-26 10:15:00|3152.52|3151.02|3152.52|3151.02|3153.52|3152.02|3150.52|3149.02|6203
1603707600000|2020-10-26 10:20:00|3153.52|3152.02|3151.52|3150.02|3154.52|3153.02|3151.52|3150.02|2594
1603707900000|2020-10-26 10:25:00|3152.52|3151.02|3154.52|3153.02|3154.52|3153.02|3151.52|3150.02|3863
1603708200000|2020-10-26 10:30:00|3153.52|3152.02|3151.52|3150.02|3154.52|3153.02|3149.52|3148.02|4432
1603708500000|2020-10-26 10:35:00|3152.02|3150.52|3150.52|3149.02|3153.52|3152.02|3149.52|3148.02|2352
1603708800000|2020-10-26 10:40:00|3150.02|3148.52|3143.52|3142.02|3150.52|3149.02|3143.52|3142.02|3182
1603709100000|2020-10-26 10:45:00|3144.52|3143.02|3145.52|3144.02|3146.52|3145.02|3143.52|3142.02|10567
1603709400000|2020-10-26 10:50:00|3146.52|3145.02|3148.52|3147.02|3148.52|3147.02|3146.52|3145.02|3223
1603709700000|2020-10-26 10:55:00|3147.52|3146.02|3151.02|3149.52|3151.52|3150.02|3147.52|3146.02|2174
1603710000000|2020-10-26 11:00:00|3151.52|3150.02|3154.52|3153.02|3154.52|3153.02|3150.52|3149.02|4540
1603710300000|2020-10-26 11:05:00|3153.52|3152.02|3153.52|3152.02|3154.52|3153.02|3152.52|3151.02|1643
1603710600000|2020-10-26 11:10:00|3154.52|3153.02|3153.52|3152.02|3155.52|3154.02|3152.52|3151.02|2442
1603710900000|2020-10-26 11:15:00|3154.52|3153.02|3150.52|3149.02|3154.52|3153.02|3150.52|3149.02|1886
1603711200000|2020-10-26 11:20:00|3151.52|3150.02|3147.52|3146.02|3151.52|3150.02|3146.52|3145.02|4606
1603711500000|2020-10-26 11:25:00|3146.52|3145.02|3144.52|3143.02|3147.52|3146.02|3144.52|3143.02|5145
1603711800000|2020-10-26 11:30:00|3145.02|3143.52|3145.52|3144.02|3145.52|3144.02|3143.52|3142.02|5136
1603712100000|2020-10-26 11:35:00|3144.52|3143.02|3145.52|3144.02|3146.52|3145.02|3144.52|3143.02|2866
1603712400000|2020-10-26 11:40:00|3146.52|3145.02|3144.52|3143.02|3146.52|3145.02|3143.52|3142.02|4299
1603712700000|2020-10-26 11:45:00|3143.52|3142.02|3143.52|3142.02|3144.52|3143.02|3142.52|3141.02|3298
1603713000000|2020-10-26 11:50:00|3144.02|3142.52|3139.52|3138.02|3144.02|3142.52|3139.52|3138.02|4798
1603713300000|2020-10-26 11:55:00|3140.52|3139.02|3137.52|3136.02|3141.52|3140.02|3137.52|3136.02|3437
1603713600000|2020-10-26 12:00:00|3138.52|3137.02|3135.52|3134.02|3138.52|3137.02|3135.52|3134.02|3885
1603713900000|2020-10-26 12:05:00|3134.52|3133.02|3134.52|3133.02|3135.52|3134.02|3133.52|3132.02|4086
1603714200000|2020-10-26 12:10:00|3133.52|3132.02|3132.52|3131.02|3134.52|3133.02|3132.52|3131.02|4851
1603714500000|2020-10-26 12:15:00|3131.52|3130.02|3133.52|3132.02|3133.52|3132.02|3131.52|3130.02|8209
1603714800000|2020-10-26 12:20:00|3132.52|3131.02|3129.52|3128.02|3132.52|3131.02|3129.52|3128.02|6640
1603715100000|2020-10-26 12:25:00|3128.52|3127.02|3132.52|3131.02|3132.52|3131.02|3128.52|3127.02|7111
1603715400000|2020-10-26 12:30:00|3133.52|3132.02|3134.52|3133.02|3135.52|3134.02|3133.52|3132.02|4853
1603715700000|2020-10-26 12:35:00|3134.02|3132.52|3132.52|3131.02|3134.52|3133.02|3132.52|3131.02|7683
1603716000000|2020-10-26 12:40:00|3133.16|3131.66|3129.16|3127.66|3134.16|3132.66|3128.16|3126.66|6712
1603716300000|2020-10-26 12:45:00|3128.16|3126.66|3126.16|3124.66|3129.16|3127.66|3126.16|3124.66|3954
1603716600000|2020-10-26 12:50:00|3127.16|3125.66|3126.66|3125.16|3130.16|3128.66|3126.16|3124.66|7144
1603716900000|2020-10-26 12:55:00|3126.16|3124.66|3130.16|3128.66|3130.16|3128.66|3126.16|3124.66|6118
1603717200000|2020-10-26 13:00:00|3129.16|3127.66|3134.16|3132.66|3134.16|3132.66|3129.16|3127.66|5746
1603717500000|2020-10-26 13:05:00|3135.16|3133.66|3135.16|3133.66|3136.16|3134.66|3134.16|3132.66|2776
1603717800000|2020-10-26 13:10:00|3134.16|3132.66|3135.16|3133.66|3136.16|3134.66|3134.16|3132.66|4298
1603718100000|2020-10-26 13:15:00|3134.16|3132.66|3135.16|3133.66|3137.16|3135.66|3134.16|3132.66|6031
1603718400000|2020-10-26 13:20:00|3136.16|3134.66|3137.16|3135.66|3137.16|3135.66|3135.16|3133.66|2409
1603718700000|2020-10-26 13:25:00|3136.16|3134.66|3138.16|3136.66|3138.16|3136.66|3136.16|3134.66|10091
1603719000000|2020-10-26 13:30:00|3139.16|3137.66|3136.16|3134.66|3141.16|3139.66|3136.16|3134.66|7665
1603719300000|2020-10-26 13:35:00|3137.16|3135.66|3135.16|3133.66|3138.16|3136.66|3134.16|3132.66|6029
1603719600000|2020-10-26 13:40:00|3136.16|3134.66|3135.16|3133.66|3137.16|3135.66|3132.16|3130.66|6436
1603719900000|2020-10-26 13:45:00|3136.16|3134.66|3133.16|3131.66|3136.16|3134.66|3132.16|3130.66|6042
1603720200000|2020-10-26 13:50:00|3134.16|3132.66|3137.16|3135.66|3138.16|3136.66|3133.16|3131.66|12558
1603720500000|2020-10-26 13:55:00|3136.16|3134.66|3136.16|3134.66|3138.16|3136.66|3136.16|3134.66|4891
1603720800000|2020-10-26 14:00:00|3137.16|3135.66|3138.16|3136.66|3138.16|3136.66|3134.16|3132.66|6998
1603721100000|2020-10-26 14:05:00|3139.16|3137.66|3136.16|3134.66|3139.16|3137.66|3135.16|3133.66|5668
1603721400000|2020-10-26 14:10:00|3137.16|3135.66|3135.16|3133.66|3137.16|3135.66|3134.16|3132.66|5970
1603721700000|2020-10-26 14:15:00|3136.16|3134.66|3134.16|3132.66|3138.16|3136.66|3134.16|3132.66|4713
1603722000000|2020-10-26 14:20:00|3135.16|3133.66|3131.16|3129.66|3136.16|3134.66|3131.16|3129.66|8016
1603722300000|2020-10-26 14:25:00|3132.16|3130.66|3127.16|3125.66|3132.16|3130.66|3127.16|3125.66|7221
1603722600000|2020-10-26 14:30:00|3126.16|3124.66|3124.16|3122.66|3127.16|3125.66|3120.66|3119.16|11573
1603722900000|2020-10-26 14:35:00|3123.16|3121.66|3127.16|3125.66|3127.16|3125.66|3122.16|3120.66|9190
1603723200000|2020-10-26 14:40:00|3126.16|3124.66|3128.16|3126.66|3129.16|3127.66|3126.16|3124.66|9958
1603723500000|2020-10-26 14:45:00|3129.16|3127.66|3124.16|3122.66|3130.16|3128.66|3123.16|3121.66|8279
1603723800000|2020-10-26 14:50:00|3123.16|3121.66|3123.16|3121.66|3124.16|3122.66|3121.16|3119.66|7510
1603724100000|2020-10-26 14:55:00|3122.16|3120.66|3119.16|3117.66|3123.16|3121.66|3119.16|3117.66|4977
1603724400000|2020-10-26 15:00:00|3118.16|3116.66|3118.16|3116.66|3118.16|3116.66|3115.16|3113.66|13189
1603724700000|2020-10-26 15:05:00|3117.16|3115.66|3113.16|3111.66|3118.16|3116.66|3112.16|3110.66|14592
1603725000000|2020-10-26 15:10:00|3112.99|3111.49|3111.99|3110.49|3116.99|3115.49|3111.99|3110.49|16449
1603725300000|2020-10-26 15:15:00|3110.99|3109.49|3107.99|3106.49|3112.99|3111.49|3105.99|3104.49|17007
1603725600000|2020-10-26 15:20:00|3108.99|3107.49|3114.99|3113.49|3114.99|3113.49|3106.99|3105.49|13759
1603725900000|2020-10-26 15:25:00|3113.99|3112.49|3116.99|3115.49|3117.99|3116.49|3113.99|3112.49|11650
1603726200000|2020-10-26 15:30:00|3115.99|3114.49|3109.99|3108.49|3116.99|3115.49|3108.99|3107.49|17490
1603726500000|2020-10-26 15:35:00|3108.99|3107.49|3112.99|3111.49|3114.99|3113.49|3108.99|3107.49|10275
1603726800000|2020-10-26 15:40:00|3111.99|3110.49|3110.99|3109.49|3112.99|3111.49|3106.99|3105.49|10986
1603727100000|2020-10-26 15:45:00|3111.99|3110.49|3108.99|3107.49|3112.99|3111.49|3107.99|3106.49|11192
1603727400000|2020-10-26 15:50:00|3107.99|3106.49|3105.99|3104.49|3110.99|3109.49|3104.99|3103.49|20625
1603727700000|2020-10-26 15:55:00|3104.99|3103.49|3106.99|3105.49|3110.99|3109.49|3104.99|3103.49|10881
1603728000000|2020-10-26 16:00:00|3105.99|3104.49|3108.99|3107.49|3109.99|3108.49|3104.99|3103.49|13933
1603728300000|2020-10-26 16:05:00|3109.99|3108.49|3107.99|3106.49|3109.99|3108.49|3106.99|3105.49|9990
1603728600000|2020-10-26 16:10:00|3108.99|3107.49|3106.99|3105.49|3108.99|3107.49|3105.99|3104.49|7817
1603728900000|2020-10-26 16:15:00|3107.99|3106.49|3111.99|3110.49|3111.99|3110.49|3105.99|3104.49|10318
1603729200000|2020-10-26 16:20:00|3110.99|3109.49|3107.99|3106.49|3111.99|3110.49|3107.99|3106.49|13151
1603729500000|2020-10-26 16:25:00|3106.99|3105.49|3104.99|3103.49|3108.99|3107.49|3103.99|3102.49|29897
1603729800000|2020-10-26 16:30:00|3105.99|3104.49|3106.99|3105.49|3106.99|3105.49|3103.99|3102.49|38357
1603730100000|2020-10-26 16:35:00|3105.99|3104.49|3103.99|3102.49|3106.99|3105.49|3103.99|3102.49|28858
1603730400000|2020-10-26 16:40:00|3102.99|3101.49|3102.99|3101.49|3104.99|3103.49|3101.99|3100.49|9924
1603730700000|2020-10-26 16:45:00|3101.99|3100.49|3099.99|3098.49|3102.99|3101.49|3098.99|3097.49|9278
1603731000000|2020-10-26 16:50:00|3098.99|3097.49|3098.99|3097.49|3100.99|3099.49|3098.99|3097.49|17274
1603731300000|2020-10-26 16:55:00|3099.99|3098.49|3098.99|3097.49|3099.99|3098.49|3097.99|3096.49|3306
1603731600000|2020-10-26 17:00:00|3097.99|3096.49|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|3013
1603731900000|2020-10-26 17:05:00|3097.99|3096.49|3097.99|3096.49|3097.99|3096.49|3095.99|3094.49|4980
1603732200000|2020-10-26 17:10:00|3098.99|3097.49|3096.99|3095.49|3099.99|3098.49|3095.99|3094.49|3675
1603732500000|2020-10-26 17:15:00|3095.99|3094.49|3091.99|3090.49|3096.99|3095.49|3091.99|3090.49|7589
1603732800000|2020-10-26 17:20:00|3092.99|3091.49|3089.99|3088.49|3092.99|3091.49|3089.99|3088.49|2797
1603733100000|2020-10-26 17:25:00|3089.49|3087.99|3085.99|3084.49|3089.99|3088.49|3085.99|3084.49|5762
1603733400000|2020-10-26 17:30:00|3084.99|3083.49|3082.99|3081.49|3084.99|3083.49|3081.99|3080.49|3932
1603733700000|2020-10-26 17:35:00|3082.49|3080.99|3086.99|3085.49|3086.99|3085.49|3081.99|3080.49|3893
1603734000000|2020-10-26 17:40:00|3087.99|3086.49|3087.99|3086.49|3087.99|3086.49|3086.99|3085.49|2517
1603734300000|2020-10-26 17:45:00|3086.99|3085.49|3090.99|3089.49|3090.99|3089.49|3086.99|3085.49|2148
1603734600000|2020-10-26 17:50:00|3091.99|3090.49|3094.99|3093.49|3094.99|3093.49|3091.99|3090.49|2013
1603734900000|2020-10-26 17:55:00|3093.99|3092.49|3096.99|3095.49|3096.99|3095.49|3092.99|3091.49|1571
1603735200000|2020-10-26 18:00:00|3095.99|3094.49|3098.99|3097.49|3098.99|3097.49|3095.99|3094.49|1346
1603735500000|2020-10-26 18:05:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|1045
1603735800000|2020-10-26 18:10:00|3100.49|3098.99|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|1396
1603736100000|2020-10-26 18:15:00|3099.99|3098.49|3099.99|3098.49|3100.99|3099.49|3098.99|3097.49|1344
1603736400000|2020-10-26 18:20:00|3098.99|3097.49|3098.99|3097.49|3099.99|3098.49|3097.99|3096.49|1963
1603736700000|2020-10-26 18:25:00|3097.99|3096.49|3103.99|3102.49|3103.99|3102.49|3097.99|3096.49|2066
1603737000000|2020-10-26 18:30:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|1483
1603737300000|2020-10-26 18:35:00|3101.99|3100.49|3099.99|3098.49|3101.99|3100.49|3099.99|3098.49|1275
1603737600000|2020-10-26 18:40:00|3100.99|3099.49|3100.99|3099.49|3102.99|3101.49|3099.99|3098.49|1221
1603737900000|2020-10-26 18:45:00|3099.99|3098.49|3098.99|3097.49|3100.49|3098.99|3097.99|3096.49|781
1603738200000|2020-10-26 18:50:00|3099.49|3097.99|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|803
1603738500000|2020-10-26 18:55:00|3101.99|3100.49|3100.99|3099.49|3102.99|3101.49|3099.99|3098.49|1096
1603738800000|2020-10-26 19:00:00|3101.49|3099.99|3101.99|3100.49|3103.99|3102.49|3100.99|3099.49|707
1603739100000|2020-10-26 19:05:00|3101.49|3099.99|3099.99|3098.49|3101.49|3099.99|3098.99|3097.49|1866
1603739400000|2020-10-26 19:10:00|3098.99|3097.49|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|536
1603739700000|2020-10-26 19:15:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|776
1603740000000|2020-10-26 19:20:00|3101.99|3100.49|3103.99|3102.49|3104.99|3103.49|3101.99|3100.49|855
1603740300000|2020-10-26 19:25:00|3104.99|3103.49|3104.99|3103.49|3105.99|3104.49|3104.99|3103.49|874
1603740600000|2020-10-26 19:30:00|3105.49|3103.99|3106.99|3105.49|3107.99|3106.49|3102.99|3101.49|2385
1603740900000|2020-10-26 19:35:00|3105.99|3104.49|3105.99|3104.49|3106.99|3105.49|3103.99|3102.49|1484
1603741200000|2020-10-26 19:40:00|3105.49|3103.99|3105.99|3104.49|3107.99|3106.49|3104.99|3103.49|1524
1603741500000|2020-10-26 19:45:00|3104.99|3103.49|3101.99|3100.49|3104.99|3103.49|3101.99|3100.49|1432
1603741800000|2020-10-26 19:50:00|3102.99|3101.49|3107.99|3106.49|3107.99|3106.49|3102.99|3101.49|2223
1603742100000|2020-10-26 19:55:00|3108.99|3107.49|3109.99|3108.49|3110.99|3109.49|3107.99|3106.49|6168
1603742400000|2020-10-26 20:00:00|3110.99|3109.49|3110.99|3109.49|3111.99|3110.49|3109.99|3108.49|1767
1603742700000|2020-10-26 20:05:00|3109.99|3108.49|3110.99|3109.49|3111.99|3110.49|3109.99|3108.49|729
1603743000000|2020-10-26 20:10:00|3111.49|3109.99|3109.99|3108.49|3111.49|3109.99|3109.99|3108.49|722
1603743300000|2020-10-26 20:15:00|||||||||25
1603743600000|2020-10-26 20:20:00|||||||||46
1603743900000|2020-10-26 20:25:00|3110.99|3109.49|3110.99|3109.49|3110.99|3109.49|3110.99|3109.49|447
1603744200000|2020-10-26 20:30:00|3109.99|3108.49|3109.99|3108.49|3109.99|3108.49|3109.99|3108.49|1282
1603744500000|2020-10-26 20:35:00|||||||||202
1603746000000|2020-10-26 21:00:00|3110.54|3107.54|3110.34|3107.34|3110.64|3107.64|3110.14|3107.14|0
1603746300000|2020-10-26 21:05:00|3110.44|3107.44|3110.54|3107.54|3110.54|3107.54|3110.44|3107.44|0
1603746600000|2020-10-26 21:10:00|3110.64|3107.64|3110.34|3107.34|3110.64|3107.64|3110.34|3107.34|0
1603746900000|2020-10-26 21:15:00|3110.44|3107.44|3110.64|3107.64|3110.64|3107.64|3110.34|3107.34|0
1603747200000|2020-10-26 21:20:00|3110.54|3107.54|3110.54|3107.54|3110.64|3107.64|3110.44|3107.44|0
1603747500000|2020-10-26 21:25:00|3110.44|3107.44|3110.44|3107.44|3110.54|3107.54|3110.44|3107.44|0
1603747800000|2020-10-26 21:30:00|3110.34|3107.34|3110.24|3107.24|3110.44|3107.44|3110.24|3107.24|0
1603748100000|2020-10-26 21:35:00|3110.14|3107.14|3109.64|3106.64|3110.24|3107.24|3109.14|3106.14|0
1603748400000|2020-10-26 21:40:00|3110.14|3107.14|3110.04|3107.04|3110.14|3107.14|3109.74|3106.74|0
1603748700000|2020-10-26 21:45:00|3109.84|3106.84|3109.84|3106.84|3109.94|3106.94|3109.84|3106.84|0
1603749000000|2020-10-26 21:50:00|3109.94|3106.94|3109.94|3106.94|3110.04|3107.04|3109.84|3106.84|0
1603749300000|2020-10-26 21:55:00|3110.14|3107.14|3109.94|3106.94|3110.24|3107.24|3109.94|3106.94|0
1603749600000|2020-10-26 22:00:00|3110.54|3107.54|3112.74|3109.74|3113.34|3110.34|3110.14|3107.14|0
1603749900000|2020-10-26 22:05:00|3112.94|3109.94|3111.84|3108.84|3113.34|3110.34|3111.84|3108.84|0
1603750200000|2020-10-26 22:10:00|3111.94|3108.94|3111.84|3108.84|3112.24|3109.24|3111.64|3108.64|0
1603750500000|2020-10-26 22:15:00|3111.94|3108.94|3112.54|3109.54|3112.54|3109.54|3111.84|3108.84|0
1603750800000|2020-10-26 22:20:00|3113.14|3110.14|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603751100000|2020-10-26 22:25:00|3112.94|3109.94|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603751400000|2020-10-26 22:30:00|3113.34|3110.34|3112.94|3109.94|3113.34|3110.34|3112.54|3109.54|0
1603751700000|2020-10-26 22:35:00|3112.74|3109.74|3112.94|3109.94|3113.14|3110.14|3112.74|3109.74|0
1603752000000|2020-10-26 22:40:00|3112.74|3109.74|3113.14|3110.14|3113.34|3110.34|3112.74|3109.74|0
1603752300000|2020-10-26 22:45:00|3113.24|3110.24|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603752600000|2020-10-26 22:50:00|3112.94|3109.94|3112.54|3109.54|3112.94|3109.94|3111.84|3108.84|0
1603752900000|2020-10-26 22:55:00|3112.04|3109.04|3112.04|3109.04|3112.24|3109.24|3111.84|3108.84|0
1603753200000|2020-10-26 23:00:00|3111.94|3108.94|3112.04|3109.04|3112.34|3109.34|3111.84|3108.84|0
1603753500000|2020-10-26 23:05:00|3112.24|3109.24|3111.44|3108.44|3112.74|3109.74|3111.44|3108.44|0
1603753800000|2020-10-26 23:10:00|3111.14|3108.14|3113.94|3110.94|3114.54|3111.54|3111.04|3108.04|0
1603754100000|2020-10-26 23:15:00|3114.14|3111.14|3113.14|3110.14|3114.34|3111.34|3112.74|3109.74|0
1603754400000|2020-10-26 23:20:00|3112.94|3109.94|3113.14|3110.14|3113.14|3110.14|3112.64|3109.64|0
1603754700000|2020-10-26 23:25:00|3113.24|3110.24|3113.84|3110.84|3113.94|3110.94|3112.94|3109.94|0
1603755000000|2020-10-26 23:30:00|3113.94|3110.94|3113.94|3110.94|3114.14|3111.14|3113.54|3110.54|0
1603755300000|2020-10-26 23:35:00|3114.04|3111.04|3113.54|3110.54|3114.04|3111.04|3113.34|3110.34|0
1603755600000|2020-10-26 23:40:00|3113.64|3110.64|3111.84|3108.84|3113.64|3110.64|3111.84|3108.84|0
1603755900000|2020-10-26 23:45:00|3111.94|3108.94|3110.84|3107.84|3111.94|3108.94|3107.74|3104.74|0
1603756200000|2020-10-26 23:50:00|3110.74|3107.74|3110.24|3107.24|3110.84|3107.84|3110.24|3107.24|0
1603756500000|2020-10-26 23:55:00|3109.44|3106.44|3108.84|3105.84|3110.04|3107.04|3107.84|3104.84|0
1603756800000|2020-10-27 00:00:00|3108.94|3105.94|3109.84|3106.84|3110.24|3107.24|3106.94|3103.94|0
1603757100000|2020-10-27 00:05:00|3109.74|3106.74|3107.64|3104.64|3110.04|3107.04|3107.04|3104.04|0
1603757400000|2020-10-27 00:10:00|3107.74|3104.74|3109.94|3106.94|3111.34|3108.34|3107.64|3104.64|0
1603757700000|2020-10-27 00:15:00|3110.04|3107.04|3105.24|3103.24|3110.14|3107.24|3104.24|3102.24|1015
1603758000000|2020-10-27 00:20:00|3106.24|3104.24|3107.74|3105.74|3108.24|3106.24|3106.24|3104.24|180
1603758300000|2020-10-27 00:25:00|3108.24|3106.24|3109.24|3107.24|3110.24|3108.24|3105.74|3103.74|290
1603758600000|2020-10-27 00:30:00|3109.74|3107.74|3111.24|3109.24|3112.24|3110.24|3109.24|3107.24|236
1603758900000|2020-10-27 00:35:00|3111.74|3109.74|3109.74|3107.74|3112.24|3110.24|3109.24|3107.24|105
1603759200000|2020-10-27 00:40:00|3110.24|3108.24|3109.24|3107.24|3110.24|3108.24|3108.24|3106.24|52
1603759500000|2020-10-27 00:45:00|3110.24|3108.24|3109.24|3107.24|3110.24|3108.24|3109.24|3107.24|227
1603759800000|2020-10-27 00:50:00|3109.74|3107.74|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|168
1603760100000|2020-10-27 00:55:00|3108.74|3106.74|3110.24|3108.24|3110.24|3108.24|3107.24|3105.24|202
1603760400000|2020-10-27 01:00:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3107.74|3105.74|366
1603760700000|2020-10-27 01:05:00|3109.24|3107.24|3109.24|3107.24|3109.24|3107.24|3107.24|3105.24|120
1603761000000|2020-10-27 01:10:00|3109.74|3107.74|3109.24|3107.24|3110.24|3108.24|3108.24|3106.24|241
1603761300000|2020-10-27 01:15:00|3110.24|3108.24|3107.24|3105.24|3110.24|3108.24|3107.24|3105.24|239
1603761600000|2020-10-27 01:20:00|3106.74|3104.74|3108.24|3106.24|3109.24|3107.24|3106.24|3104.24|178
1603761900000|2020-10-27 01:25:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|111
1603762200000|2020-10-27 01:30:00|3109.24|3107.24|3103.24|3101.24|3109.24|3107.24|3103.24|3101.24|501
1603762500000|2020-10-27 01:35:00|3102.24|3100.24|3104.24|3102.24|3105.24|3103.24|3102.24|3100.24|336
1603762800000|2020-10-27 01:40:00|3104.74|3102.74|3104.24|3102.24|3105.24|3103.24|3103.24|3101.24|120
1603763100000|2020-10-27 01:45:00|3104.74|3102.74|3105.24|3103.24|3106.24|3104.24|3104.24|3102.24|92
1603763400000|2020-10-27 01:50:00|3104.24|3102.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|207
1603763700000|2020-10-27 01:55:00|3104.74|3102.74|3102.24|3100.24|3105.24|3103.24|3102.24|3100.24|104
1603764000000|2020-10-27 02:00:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|156
1603764300000|2020-10-27 02:05:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3102.24|3100.24|356
1603764600000|2020-10-27 02:10:00|3103.24|3101.24|3107.24|3105.24|3107.24|3105.24|3103.24|3101.24|453
1603764900000|2020-10-27 02:15:00|3106.24|3104.24|3103.24|3101.24|3106.24|3104.24|3102.24|3100.24|207
1603765200000|2020-10-27 02:20:00|3102.74|3100.74|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|171
1603765500000|2020-10-27 02:25:00|3104.24|3102.24|3102.24|3100.24|3104.24|3102.24|3102.24|3100.24|28
1603765800000|2020-10-27 02:30:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|145
1603766100000|2020-10-27 02:35:00|3103.24|3101.24|3103.24|3101.24|3104.24|3102.24|3103.24|3101.24|285
1603766400000|2020-10-27 02:40:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|294
1603766700000|2020-10-27 02:45:00|3105.24|3103.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|44
1603767000000|2020-10-27 02:50:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|144
1603767300000|2020-10-27 02:55:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|47
1603767600000|2020-10-27 03:00:00|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|176
1603767900000|2020-10-27 03:05:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|67
1603768200000|2020-10-27 03:10:00|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|221
1603768500000|2020-10-27 03:15:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|121
1603768800000|2020-10-27 03:20:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|73
1603769100000|2020-10-27 03:25:00|3103.24|3101.24|3104.24|3102.24|3105.24|3103.24|3103.24|3101.24|61
1603769400000|2020-10-27 03:30:00|||||||||12
1603769700000|2020-10-27 03:35:00|3105.24|3103.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|114
1603770000000|2020-10-27 03:40:00|3104.24|3102.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|69
1603770300000|2020-10-27 03:45:00|||||||||5
1603770600000|2020-10-27 03:50:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|196
1603770900000|2020-10-27 03:55:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|158
1603771200000|2020-10-27 04:00:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|468
1603771500000|2020-10-27 04:05:00|3102.24|3100.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|62
1603771800000|2020-10-27 04:10:00|3104.24|3102.24|3103.24|3101.24|3104.24|3102.24|3103.24|3101.24|229
1603772100000|2020-10-27 04:15:00|3102.24|3100.24|3103.24|3101.24|3104.24|3102.24|3102.24|3100.24|303
1603772400000|2020-10-27 04:20:00|3103.74|3101.74|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|152
1603772700000|2020-10-27 04:25:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|253
1603773000000|2020-10-27 04:30:00|3105.24|3103.24|3106.24|3104.24|3106.24|3104.24|3105.24|3103.24|197
1603773300000|2020-10-27 04:35:00|3105.24|3103.24|3106.24|3104.24|3107.24|3105.24|3105.24|3103.24|414
1603773600000|2020-10-27 04:40:00|3107.24|3105.24|3106.24|3104.24|3107.24|3105.24|3106.24|3104.24|191
1603773900000|2020-10-27 04:45:00|3107.24|3105.24|3107.24|3105.24|3108.24|3106.24|3106.24|3104.24|401
1603774200000|2020-10-27 04:50:00|3108.24|3106.24|3108.24|3106.24|3108.24|3106.24|3108.24|3106.24|65
1603774500000|2020-10-27 04:55:00|3107.24|3105.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|302
1603774800000|2020-10-27 05:00:00|3107.24|3105.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|218
1603775100000|2020-10-27 05:05:00|3107.24|3105.24|3106.24|3104.24|3108.24|3106.24|3106.24|3104.24|178
1603775400000|2020-10-27 05:10:00|3107.24|3105.24|3105.24|3103.24|3107.24|3105.24|3105.24|3103.24|163
1603775700000|2020-10-27 05:15:00|3106.24|3104.24|3106.24|3104.24|3107.24|3105.24|3106.24|3104.24|168
1603776000000|2020-10-27 05:20:00|3107.24|3105.24|3109.24|3107.24|3109.24|3107.24|3106.24|3104.24|471
1603776300000|2020-10-27 05:25:00|3108.24|3106.24|3108.24|3106.24|3109.24|3107.24|3108.24|3106.24|318
1603776600000|2020-10-27 05:30:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|324
1603776900000|2020-10-27 05:35:00|||||||||18
1603777200000|2020-10-27 05:40:00|3109.24|3107.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|397
1603777500000|2020-10-27 05:45:00|3109.24|3107.24|3110.24|3108.24|3110.24|3108.24|3108.24|3106.24|235
1603777800000|2020-10-27 05:50:00|3109.24|3107.24|3108.24|3106.24|3109.24|3107.24|3108.24|3106.24|249
1603778100000|2020-10-27 05:55:00|3107.24|3105.24|3109.24|3107.24|3109.74|3107.74|3107.24|3105.24|249
1603778400000|2020-10-27 06:00:00|3109.74|3107.74|3111.24|3109.24|3111.24|3109.24|3109.24|3107.24|257
1603778700000|2020-10-27 06:05:00|3110.24|3108.24|3113.24|3111.24|3113.24|3111.24|3110.24|3108.24|654
1603779000000|2020-10-27 06:10:00|3114.24|3112.24|3118.24|3116.24|3118.24|3116.24|3114.24|3112.24|773
1603779300000|2020-10-27 06:15:00|3117.24|3115.24|3118.24|3116.24|3118.24|3116.24|3116.24|3114.24|561
1603779600000|2020-10-27 06:20:00|3117.74|3115.74|3117.24|3115.24|3117.74|3115.74|3116.24|3114.24|377
1603779900000|2020-10-27 06:25:00|3116.74|3114.74|3113.24|3111.24|3116.74|3114.74|3113.24|3111.24|407
1603780200000|2020-10-27 06:30:00|3112.74|3110.74|3114.24|3112.24|3114.24|3112.24|3112.74|3110.74|176
1603780500000|2020-10-27 06:35:00|3113.74|3111.74|3115.24|3113.24|3115.24|3113.24|3113.24|3111.24|215
1603780800000|2020-10-27 06:40:00|3114.74|3112.74|3114.24|3112.24|3114.74|3112.74|3113.24|3111.24|354
1603781100000|2020-10-27 06:45:00|3113.24|3111.24|3115.24|3113.24|3115.24|3113.24|3113.24|3111.24|323
1603781400000|2020-10-27 06:50:00|3114.24|3112.24|3114.24|3112.24|3115.24|3113.24|3114.24|3112.24|421
1603781700000|2020-10-27 06:55:00|3115.24|3113.24|3117.24|3115.24|3117.24|3115.24|3115.24|3113.24|1163
1603782000000|2020-10-27 07:00:00|3116.99|3115.49|3119.99|3118.49|3119.99|3118.49|3113.99|3112.49|3252
1603782300000|2020-10-27 07:05:00|3118.99|3117.49|3114.99|3113.49|3118.99|3117.49|3113.99|3112.49|2784
1603782600000|2020-10-27 07:10:00|3115.99|3114.49|3115.99|3114.49|3116.99|3115.49|3115.99|3114.49|1798
1603782900000|2020-10-27 07:15:00|3116.99|3115.49|3115.99|3114.49|3117.99|3116.49|3113.99|3112.49|1886
1603783200000|2020-10-27 07:20:00|3116.99|3115.49|3116.99|3115.49|3117.99|3116.49|3115.99|3114.49|972
1603783500000|2020-10-27 07:25:00|3117.99|3116.49|3113.99|3112.49|3117.99|3116.49|3113.99|3112.49|1144
1603783800000|2020-10-27 07:30:00|3114.99|3113.49|3114.99|3113.49|3114.99|3113.49|3112.99|3111.49|1609
1603784100000|2020-10-27 07:35:00|3115.99|3114.49|3116.99|3115.49|3116.99|3115.49|3115.99|3114.49|805
1603784400000|2020-10-27 07:40:00|3117.99|3116.49|3117.99|3116.49|3117.99|3116.49|3116.99|3115.49|4070
1603784700000|2020-10-27 07:45:00|3118.99|3117.49|3120.99|3119.49|3121.99|3120.49|3118.99|3117.49|4407
1603785000000|2020-10-27 07:50:00|3119.99|3118.49|3118.99|3117.49|3120.99|3119.49|3117.99|3116.49|3233
1603785300000|2020-10-27 07:55:00|3118.49|3116.99|3119.99|3118.49|3120.99|3119.49|3115.99|3114.49|6231
1603785600000|2020-10-27 08:00:00|3119.49|3117.99|3104.99|3103.49|3119.49|3117.99|3103.99|3102.49|20677
1603785900000|2020-10-27 08:05:00|3105.49|3103.99|3103.99|3102.49|3113.99|3112.49|3103.99|3102.49|11434
1603786200000|2020-10-27 08:10:00|3102.99|3101.49|3094.99|3093.49|3105.99|3104.49|3091.99|3090.49|15258
1603786500000|2020-10-27 08:15:00|3095.99|3094.49|3101.99|3100.49|3101.99|3100.49|3095.99|3094.49|8488
1603786800000|2020-10-27 08:20:00|3100.99|3099.49|3095.99|3094.49|3101.99|3100.49|3089.99|3088.49|14912
1603787100000|2020-10-27 08:25:00|3096.49|3094.99|3089.99|3088.49|3096.99|3095.49|3087.99|3086.49|9470
1603787400000|2020-10-27 08:30:00|3088.99|3087.49|3091.99|3090.49|3096.99|3095.49|3088.99|3087.49|8530
1603787700000|2020-10-27 08:35:00|3090.99|3089.49|3085.99|3084.49|3090.99|3089.49|3084.99|3083.49|11037
1603788000000|2020-10-27 08:40:00|3086.13|3084.63|3091.13|3089.63|3094.13|3092.63|3085.13|3083.63|8391
1603788300000|2020-10-27 08:45:00|3092.13|3090.63|3098.13|3096.63|3099.13|3097.63|3089.13|3087.63|8873
1603788600000|2020-10-27 08:50:00|3099.13|3097.63|3095.13|3093.63|3101.13|3099.63|3095.13|3093.63|7078
1603788900000|2020-10-27 08:55:00|3094.13|3092.63|3096.13|3094.63|3098.13|3096.63|3094.13|3092.63|7028
1603789200000|2020-10-27 09:00:00|3095.13|3093.63|3093.13|3091.63|3095.13|3093.63|3091.13|3089.63|5597
1603789500000|2020-10-27 09:05:00|3093.63|3092.13|3075.13|3073.63|3093.63|3092.13|3075.13|3073.63|21330
1603789800000|2020-10-27 09:10:00|3076.13|3074.63|3077.13|3075.63|3079.13|3077.63|3072.13|3070.63|16945
1603790100000|2020-10-27 09:15:00|3076.13|3074.63|3072.13|3070.63|3076.13|3074.63|3070.13|3068.63|11756
1603790400000|2020-10-27 09:20:00|3073.13|3071.63|3074.13|3072.63|3077.13|3075.63|3070.13|3068.63|12559
1603790700000|2020-10-27 09:25:00|3075.13|3073.63|3079.13|3077.63|3081.13|3079.63|3075.13|3073.63|13189
1603791000000|2020-10-27 09:30:00|3078.13|3076.63|3083.13|3081.63|3084.13|3082.63|3077.13|3075.63|7604
1603791300000|2020-10-27 09:35:00|3082.13|3080.63|3082.13|3080.63|3083.13|3081.63|3080.13|3078.63|9646
1603791600000|2020-10-27 09:40:00|3081.13|3079.63|3076.13|3074.63|3081.13|3079.63|3076.13|3074.63|10457
1603791900000|2020-10-27 09:45:00|3077.13|3075.63|3077.13|3075.63|3078.13|3076.63|3075.13|3073.63|10033
1603792200000|2020-10-27 09:50:00|3078.13|3076.63|3077.13|3075.63|3078.13|3076.63|3075.13|3073.63|5929
1603792500000|2020-10-27 09:55:00|3076.13|3074.63|3078.13|3076.63|3078.13|3076.63|3073.13|3071.63|8478
1603792800000|2020-10-27 10:00:00|3079.13|3077.63|3083.13|3081.63|3084.13|3082.63|3079.13|3077.63|11205
1603793100000|2020-10-27 10:05:00|3084.13|3082.63|3086.13|3084.63|3087.13|3085.63|3083.13|3081.63|6693
1603793400000|2020-10-27 10:10:00|3087.13|3085.63|3088.13|3086.63|3089.13|3087.63|3086.13|3084.63|10717
1603793700000|2020-10-27 10:15:00|3089.13|3087.63|3090.13|3088.63|3090.13|3088.63|3086.13|3084.63|7764
1603794000000|2020-10-27 10:20:00|3091.13|3089.63|3087.13|3085.63|3092.13|3090.63|3086.13|3084.63|6897
1603794300000|2020-10-27 10:25:00|3088.13|3086.63|3087.13|3085.63|3088.13|3086.63|3086.13|3084.63|4165
1603794600000|2020-10-27 10:30:00|3088.13|3086.63|3091.13|3089.63|3092.13|3090.63|3088.13|3086.63|6478
1603794900000|2020-10-27 10:35:00|3092.13|3090.63|3089.13|3087.63|3092.13|3090.63|3089.13|3087.63|5291
1603795200000|2020-10-27 10:40:00|3088.13|3086.63|3093.13|3091.63|3094.13|3092.63|3088.13|3086.63|5886
1603795500000|2020-10-27 10:45:00|3092.13|3090.63|3090.13|3088.63|3093.13|3091.63|3089.13|3087.63|5763
1603795800000|2020-10-27 10:50:00|3091.13|3089.63|3093.13|3091.63|3093.13|3091.63|3091.13|3089.63|3770
1603796100000|2020-10-27 10:55:00|3092.13|3090.63|3101.13|3099.63|3101.13|3099.63|3092.13|3090.63|10793
1603796400000|2020-10-27 11:00:00|3100.13|3098.63|3096.13|3094.63|3102.13|3100.63|3096.13|3094.63|6960
1603796700000|2020-10-27 11:05:00|3097.13|3095.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|3939
1603797000000|2020-10-27 11:10:00|3097.13|3095.63|3099.13|3097.63|3099.13|3097.63|3097.13|3095.63|8301
1603797300000|2020-10-27 11:15:00|3098.13|3096.63|3101.13|3099.63|3101.13|3099.63|3097.13|3095.63|5467
1603797600000|2020-10-27 11:20:00|3100.13|3098.63|3096.13|3094.63|3100.13|3098.63|3096.13|3094.63|4624
1603797900000|2020-10-27 11:25:00|3097.13|3095.63|3098.13|3096.63|3100.13|3098.63|3096.13|3094.63|5233
1603798200000|2020-10-27 11:30:00|3099.13|3097.63|3101.13|3099.63|3101.13|3099.63|3098.13|3096.63|3641
1603798500000|2020-10-27 11:35:00|3100.13|3098.63|3100.13|3098.63|3102.13|3100.63|3099.13|3097.63|5058
1603798800000|2020-10-27 11:40:00|3099.13|3097.63|3101.13|3099.63|3101.13|3099.63|3099.13|3097.63|1703
1603799100000|2020-10-27 11:45:00|3100.13|3098.63|3101.13|3099.63|3102.13|3100.63|3100.13|3098.63|1751
1603799400000|2020-10-27 11:50:00|3102.13|3100.63|3103.13|3101.63|3104.13|3102.63|3101.13|3099.63|4305
1603799700000|2020-10-27 11:55:00|3102.13|3100.63|3099.13|3097.63|3102.13|3100.63|3099.13|3097.63|2434
1603800000000|2020-10-27 12:00:00|3100.13|3098.63|3100.13|3098.63|3101.13|3099.63|3098.13|3096.63|4426
1603800300000|2020-10-27 12:05:00|3099.13|3097.63|3100.13|3098.63|3102.13|3100.63|3098.13|3096.63|4084
1603800600000|2020-10-27 12:10:00|3099.13|3097.63|3097.13|3095.63|3099.13|3097.63|3096.13|3094.63|4007
1603800900000|2020-10-27 12:15:00|3096.13|3094.63|3097.13|3095.63|3099.13|3097.63|3096.13|3094.63|3578
1603801200000|2020-10-27 12:20:00|3098.13|3096.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|1728
1603801500000|2020-10-27 12:25:00|3095.13|3093.63|3097.13|3095.63|3098.13|3096.63|3095.13|3093.63|3370
1603801800000|2020-10-27 12:30:00|3098.13|3096.63|3098.13|3096.63|3100.13|3098.63|3097.13|3095.63|4985
1603802100000|2020-10-27 12:35:00|3097.13|3095.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|2738
1603802400000|2020-10-27 12:40:00|3096.02|3094.52|3096.02|3094.52|3097.02|3095.52|3095.02|3093.52|4619
1603802700000|2020-10-27 12:45:00|3095.02|3093.52|3095.02|3093.52|3097.02|3095.52|3095.02|3093.52|1399
1603803000000|2020-10-27 12:50:00|3096.02|3094.52|3090.02|3088.52|3096.02|3094.52|3090.02|3088.52|4349
1603803300000|2020-10-27 12:55:00|3091.02|3089.52|3090.02|3088.52|3091.02|3089.52|3088.02|3086.52|3242
1603803600000|2020-10-27 13:00:00|3089.02|3087.52|3088.02|3086.52|3089.02|3087.52|3087.02|3085.52|5323
1603803900000|2020-10-27 13:05:00|3087.02|3085.52|3090.02|3088.52|3091.02|3089.52|3087.02|3085.52|5225
1603804200000|2020-10-27 13:10:00|3091.02|3089.52|3089.02|3087.52|3092.02|3090.52|3089.02|3087.52|3523
1603804500000|2020-10-27 13:15:00|3088.02|3086.52|3088.02|3086.52|3088.02|3086.52|3086.02|3084.52|3078
1603804800000|2020-10-27 13:20:00|3087.02|3085.52|3090.02|3088.52|3090.02|3088.52|3087.02|3085.52|3335
1603805100000|2020-10-27 13:25:00|3089.02|3087.52|3087.02|3085.52|3090.02|3088.52|3086.02|3084.52|3707
1603805400000|2020-10-27 13:30:00|3086.02|3084.52|3086.02|3084.52|3088.02|3086.52|3084.02|3082.52|14229
1603805700000|2020-10-27 13:35:00|3085.02|3083.52|3089.02|3087.52|3092.02|3090.52|3085.02|3083.52|11113
1603806000000|2020-10-27 13:40:00|3088.02|3086.52|3088.02|3086.52|3088.02|3086.52|3085.02|3083.52|8287
1603806300000|2020-10-27 13:45:00|3089.02|3087.52|3084.02|3082.52|3090.02|3088.52|3082.02|3080.52|6475
1603806600000|2020-10-27 13:50:00|3083.52|3082.02|3089.02|3087.52|3089.02|3087.52|3083.02|3081.52|4967
1603806900000|2020-10-27 13:55:00|3090.02|3088.52|3089.02|3087.52|3090.02|3088.52|3087.02|3085.52|6549
1603807200000|2020-10-27 14:00:00|3090.02|3088.52|3087.02|3085.52|3090.02|3088.52|3087.02|3085.52|5391
1603807500000|2020-10-27 14:05:00|3086.02|3084.52|3088.02|3086.52|3092.02|3090.52|3085.02|3083.52|7064
1603807800000|2020-10-27 14:10:00|3089.02|3087.52|3085.02|3083.52|3089.02|3087.52|3084.02|3082.52|7267
1603808100000|2020-10-27 14:15:00|3084.02|3082.52|3080.02|3078.52|3085.02|3083.52|3080.02|3078.52|8175
1603808400000|2020-10-27 14:20:00|3079.02|3077.52|3078.02|3076.52|3081.02|3079.52|3078.02|3076.52|7988
1603808700000|2020-10-27 14:25:00|3077.02|3075.52|3075.02|3073.52|3079.02|3077.52|3074.02|3072.52|11019
1603809000000|2020-10-27 14:30:00|3074.02|3072.52|3078.02|3076.52|3078.02|3076.52|3073.02|3071.52|8714
1603809300000|2020-10-27 14:35:00|3077.02|3075.52|3079.02|3077.52|3080.02|3078.52|3077.02|3075.52|9111
1603809600000|2020-10-27 14:40:00|3080.02|3078.52|3078.02|3076.52|3080.02|3078.52|3075.02|3073.52|7547
1603809900000|2020-10-27 14:45:00|3077.02|3075.52|3080.02|3078.52|3082.02|3080.52|3075.02|3073.52|11048
1603810200000|2020-10-27 14:50:00|3081.02|3079.52|3077.02|3075.52|3081.02|3079.52|3074.02|3072.52|9169
1603810500000|2020-10-27 14:55:00|3078.02|3076.52|3070.02|3068.52|3078.02|3076.52|3070.02|3068.52|11291
1603810800000|2020-10-27 15:00:00|3070.52|3069.02|3072.02|3070.52|3073.02|3071.52|3066.02|3064.52|11846
1603811100000|2020-10-27 15:05:00|3073.02|3071.52|3074.02|3072.52|3075.02|3073.52|3070.02|3068.52|7338
1603811400000|2020-10-27 15:10:00|3074.34|3072.84|3072.34|3070.84|3076.34|3074.84|3072.34|3070.84|6499
1603811700000|2020-10-27 15:15:00|3073.34|3071.84|3067.34|3065.84|3073.34|3071.84|3067.34|3065.84|9889
1603812000000|2020-10-27 15:20:00|3068.34|3066.84|3070.34|3068.84|3071.34|3069.84|3067.34|3065.84|18157
1603812300000|2020-10-27 15:25:00|3069.34|3067.84|3068.34|3066.84|3074.34|3072.84|3066.34|3064.84|14821
1603812600000|2020-10-27 15:30:00|3067.34|3065.84|3068.34|3066.84|3068.34|3066.84|3065.34|3063.84|8461
1603812900000|2020-10-27 15:35:00|3067.34|3065.84|3070.34|3068.84|3070.34|3068.84|3066.34|3064.84|9054
1603813200000|2020-10-27 15:40:00|3071.34|3069.84|3071.34|3069.84|3072.34|3070.84|3067.34|3065.84|10225
1603813500000|2020-10-27 15:45:00|3072.34|3070.84|3076.34|3074.84|3076.34|3074.84|3072.34|3070.84|8971
1603813800000|2020-10-27 15:50:00|3075.34|3073.84|3076.34|3074.84|3076.34|3074.84|3074.34|3072.84|7029
1603814100000|2020-10-27 15:55:00|3075.34|3073.84|3079.34|3077.84|3079.34|3077.84|3075.34|3073.84|11404
1603814400000|2020-10-27 16:00:00|3078.34|3076.84|3077.34|3075.84|3079.34|3077.84|3075.34|3073.84|15565
1603814700000|2020-10-27 16:05:00|3078.34|3076.84|3077.34|3075.84|3079.34|3077.84|3075.34|3073.84|8360
1603815000000|2020-10-27 16:10:00|3078.34|3076.84|3071.34|3069.84|3078.34|3076.84|3071.34|3069.84|7928
1603815300000|2020-10-27 16:15:00|3072.34|3070.84|3076.34|3074.84|3076.34|3074.84|3072.34|3070.84|8530
1603815600000|2020-10-27 16:20:00|3077.34|3075.84|3080.34|3078.84|3081.34|3079.84|3077.34|3075.84|13372
1603815900000|2020-10-27 16:25:00|3079.34|3077.84|3076.34|3074.84|3081.34|3079.84|3076.34|3074.84|22669
1603816200000|2020-10-27 16:30:00|3075.34|3073.84|3071.34|3069.84|3076.34|3074.84|3070.34|3068.84|42616
1603816500000|2020-10-27 16:35:00|3070.34|3068.84|3071.34|3069.84|3072.34|3070.84|3069.34|3067.84|28314
1603816800000|2020-10-27 16:40:00|3072.34|3070.84|3064.34|3062.84|3072.34|3070.84|3064.34|3062.84|22023
1603817100000|2020-10-27 16:45:00|3063.34|3061.84|3064.34|3062.84|3065.34|3063.84|3063.34|3061.84|10870
1603817400000|2020-10-27 16:50:00|3063.34|3061.84|3063.34|3061.84|3063.34|3061.84|3061.34|3059.84|15339
1603817700000|2020-10-27 16:55:00|3062.34|3060.84|3063.34|3061.84|3063.34|3061.84|3059.34|3057.84|9430
1603818000000|2020-10-27 17:00:00|3062.34|3060.84|3062.34|3060.84|3063.34|3061.84|3062.34|3060.84|3825
1603818300000|2020-10-27 17:05:00|3062.84|3061.34|3062.34|3060.84|3063.34|3061.84|3061.34|3059.84|3019
1603818600000|2020-10-27 17:10:00|3063.34|3061.84|3063.34|3061.84|3063.34|3061.84|3060.34|3058.84|3704
1603818900000|2020-10-27 17:15:00|3064.34|3062.84|3063.34|3061.84|3065.34|3063.84|3063.34|3061.84|3077
1603819200000|2020-10-27 17:20:00|3062.84|3061.34|3065.34|3063.84|3065.34|3063.84|3061.34|3059.84|1861
1603819500000|2020-10-27 17:25:00|3064.34|3062.84|3066.34|3064.84|3066.34|3064.84|3063.34|3061.84|2389
1603819800000|2020-10-27 17:30:00|3067.34|3065.84|3069.34|3067.84|3070.34|3068.84|3067.34|3065.84|1834
1603820100000|2020-10-27 17:35:00|3068.34|3066.84|3067.34|3065.84|3069.34|3067.84|3067.34|3065.84|2475
1603820400000|2020-10-27 17:40:00|3068.34|3066.84|3065.34|3063.84|3068.34|3066.84|3065.34|3063.84|3453
1603820700000|2020-10-27 17:45:00|3066.34|3064.84|3068.34|3066.84|3068.34|3066.84|3065.34|3063.84|2284
1603821000000|2020-10-27 17:50:00|3069.34|3067.84|3066.34|3064.84|3069.34|3067.84|3065.34|3063.84|2979
1603821300000|2020-10-27 17:55:00|3065.34|3063.84|3065.34|3063.84|3066.34|3064.84|3065.34|3063.84|1208
1603821600000|2020-10-27 18:00:00|3066.34|3064.84|3063.84|3062.34|3066.34|3064.84|3063.34|3061.84|1949
1603821900000|2020-10-27 18:05:00|3063.34|3061.84|3063.34|3061.84|3064.34|3062.84|3062.34|3060.84|2142
1603822200000|2020-10-27 18:10:00|3062.34|3060.84|3060.34|3058.84|3063.34|3061.84|3060.34|3058.84|3312
1603822500000|2020-10-27 18:15:00|3059.34|3057.84|3054.34|3052.84|3059.84|3058.34|3054.34|3052.84|4271
1603822800000|2020-10-27 18:20:00|3055.34|3053.84|3055.34|3053.84|3056.34|3054.84|3055.34|3053.84|2947
1603823100000|2020-10-27 18:25:00|3056.34|3054.84|3055.34|3053.84|3056.34|3054.84|3054.34|3052.84|3566
1603823400000|2020-10-27 18:30:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3054.34|3052.84|2239
1603823700000|2020-10-27 18:35:00|3055.34|3053.84|3055.34|3053.84|3057.34|3055.84|3055.34|3053.84|2585
1603824000000|2020-10-27 18:40:00|3056.34|3054.84|3055.34|3053.84|3057.34|3055.84|3054.34|3052.84|804
1603824300000|2020-10-27 18:45:00|3054.34|3052.84|3055.34|3053.84|3056.34|3054.84|3052.34|3050.84|1891
1603824600000|2020-10-27 18:50:00|3054.34|3052.84|3055.34|3053.84|3055.34|3053.84|3053.34|3051.84|904
1603824900000|2020-10-27 18:55:00|3054.84|3053.34|3058.34|3056.84|3059.34|3057.84|3053.34|3051.84|4958
1603825200000|2020-10-27 19:00:00|3059.34|3057.84|3057.34|3055.84|3059.34|3057.84|3057.34|3055.84|1949
1603825500000|2020-10-27 19:05:00|3058.34|3056.84|3053.34|3051.84|3058.34|3056.84|3053.34|3051.84|1387
1603825800000|2020-10-27 19:10:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3053.34|3051.84|1022
1603826100000|2020-10-27 19:15:00|3053.34|3051.84|3054.34|3052.84|3054.34|3052.84|3053.34|3051.84|356
1603826400000|2020-10-27 19:20:00|3055.34|3053.84|3057.34|3055.84|3057.34|3055.84|3055.34|3053.84|827
1603826700000|2020-10-27 19:25:00|3058.34|3056.84|3057.34|3055.84|3058.34|3056.84|3057.34|3055.84|614
1603827000000|2020-10-27 19:30:00|3058.34|3056.84|3057.34|3055.84|3058.34|3056.84|3057.34|3055.84|375
1603827300000|2020-10-27 19:35:00|3058.34|3056.84|3058.34|3056.84|3058.34|3056.84|3057.34|3055.84|1431
1603827600000|2020-10-27 19:40:00|3059.34|3057.84|3058.34|3056.84|3060.34|3058.84|3058.34|3056.84|807
1603827900000|2020-10-27 19:45:00|3059.34|3057.84|3055.34|3053.84|3059.34|3057.84|3055.34|3053.84|1364
1603828200000|2020-10-27 19:50:00|3054.34|3052.84|3057.34|3055.84|3057.34|3055.84|3053.34|3051.84|2667
1603828500000|2020-10-27 19:55:00|3056.34|3054.84|3056.34|3054.84|3058.84|3057.34|3053.34|3051.84|6614
1603828800000|2020-10-27 20:00:00|3057.34|3055.84|3056.34|3054.84|3057.34|3055.84|3056.34|3054.84|529
1603829100000|2020-10-27 20:05:00|3055.34|3053.84|3053.34|3051.84|3056.34|3054.84|3053.34|3051.84|899
1603829400000|2020-10-27 20:10:00|3052.34|3050.84|3054.34|3052.84|3055.34|3053.84|3052.34|3050.84|310
1603829700000|2020-10-27 20:15:00|3054.84|3053.34|3055.34|3053.84|3055.34|3053.84|3054.84|3053.34|127
1603830000000|2020-10-27 20:20:00|||||||||239
1603830300000|2020-10-27 20:25:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3054.34|3052.84|369
1603830600000|2020-10-27 20:30:00|3053.34|3051.84|3050.34|3048.84|3053.34|3051.84|3050.34|3048.84|2276
1603830900000|2020-10-27 20:35:00|3049.34|3047.84|3049.34|3047.84|3049.34|3047.84|3049.34|3047.84|691
1603831800000|2020-10-27 20:50:00|3050.09|3047.09|3049.89|3046.89|3050.09|3047.09|3049.69|3046.69|0
1603832100000|2020-10-27 20:55:00|3050.09|3047.09|3040.79|3037.79|3050.09|3047.09|3040.69|3037.69|0
1603832400000|2020-10-27 21:00:00|3040.89|3037.89|3041.29|3038.29|3041.59|3038.59|3040.79|3037.79|0
1603832700000|2020-10-27 21:05:00|3041.39|3038.39|3040.69|3037.69|3041.59|3038.59|3040.69|3037.69|0
1603833000000|2020-10-27 21:10:00|3040.59|3037.59|3039.49|3036.49|3040.59|3037.59|3038.89|3035.89|0
1603833300000|2020-10-27 21:15:00|3039.39|3036.39|3037.99|3034.99|3039.39|3036.39|3037.69|3034.69|0
1603833600000|2020-10-27 21:20:00|3037.79|3034.79|3037.49|3034.49|3038.09|3035.09|3037.49|3034.49|0
1603833900000|2020-10-27 21:25:00|3037.59|3034.59|3037.89|3034.89|3038.19|3035.19|3036.99|3033.99|0
1603834200000|2020-10-27 21:30:00|3037.99|3034.99|3037.99|3034.99|3038.29|3035.29|3037.99|3034.99|0
1603834500000|2020-10-27 21:35:00|3038.09|3035.09|3038.29|3035.29|3038.29|3035.29|3037.59|3034.59|0
1603834800000|2020-10-27 21:40:00|3038.09|3035.09|3038.99|3035.99|3039.39|3036.39|3037.79|3034.79|0
1603835100000|2020-10-27 21:45:00|3038.89|3035.89|3039.19|3036.19|3039.19|3036.19|3038.89|3035.89|0
1603835400000|2020-10-27 21:50:00|3038.99|3035.99|3041.19|3038.19|3041.19|3038.19|3038.89|3035.89|0
1603835700000|2020-10-27 21:55:00|3041.49|3038.49|3041.39|3038.39|3043.79|3040.79|3041.29|3038.29|0
1603836000000|2020-10-27 22:00:00|3041.09|3038.09|3037.89|3034.89|3041.59|3038.59|3037.69|3034.69|0
1603836300000|2020-10-27 22:05:00|3038.09|3035.09|3033.69|3030.69|3038.09|3035.09|3033.69|3030.69|0
1603836600000|2020-10-27 22:10:00|3033.79|3030.79|3030.89|3027.89|3034.29|3031.29|3030.09|3027.09|0
1603836900000|2020-10-27 22:15:00|3030.69|3027.69|3029.49|3026.49|3032.09|3029.09|3029.19|3026.19|0
1603837200000|2020-10-27 22:20:00|3029.69|3026.69|3029.79|3026.79|3030.89|3027.89|3029.49|3026.49|0
1603837500000|2020-10-27 22:25:00|3029.49|3026.49|3029.69|3026.69|3030.49|3027.49|3029.19|3026.19|0
1603837800000|2020-10-27 22:30:00|3029.79|3026.79|3029.89|3026.89|3030.29|3027.29|3028.99|3025.99|0
1603838100000|2020-10-27 22:35:00|3029.79|3026.79|3030.69|3027.69|3031.29|3028.29|3029.79|3026.79|0
1603838400000|2020-10-27 22:40:00|3030.79|3027.79|3030.49|3027.49|3031.29|3028.29|3030.29|3027.29|0
1603838700000|2020-10-27 22:45:00|3030.39|3027.39|3030.09|3027.09|3030.69|3027.69|3030.09|3027.09|0
1603839000000|2020-10-27 22:50:00|3030.29|3027.29|3029.69|3026.69|3030.29|3027.29|3029.29|3026.29|0
1603839300000|2020-10-27 22:55:00|3029.79|3026.79|3030.09|3027.09|3030.89|3027.89|3029.69|3026.69|0
1603839600000|2020-10-27 23:00:00|3030.29|3027.29|3031.69|3028.69|3031.89|3028.89|3030.29|3027.29|0
1603839900000|2020-10-27 23:05:00|3031.89|3028.89|3031.69|3028.69|3032.19|3029.19|3031.49|3028.49|0
1603840200000|2020-10-27 23:10:00|3031.89|3028.89|3031.89|3028.89|3032.29|3029.29|3031.49|3028.49|0
1603840500000|2020-10-27 23:15:00|3032.09|3029.09|3032.09|3029.09|3032.29|3029.29|3032.09|3029.09|0
1603840800000|2020-10-27 23:20:00|3032.29|3029.29|3032.69|3029.69|3033.29|3030.29|3032.09|3029.09|0
1603841100000|2020-10-27 23:25:00|3032.79|3029.79|3032.89|3029.89|3033.09|3030.09|3032.69|3029.69|0
1603841400000|2020-10-27 23:30:00|3032.69|3029.69|3032.89|3029.89|3033.29|3030.29|3032.69|3029.69|0
1603841700000|2020-10-27 23:35:00|3032.79|3029.79|3033.69|3030.69|3033.69|3030.69|3032.69|3029.69|0
1603842000000|2020-10-27 23:40:00|3033.49|3030.49|3033.49|3030.49|3033.99|3030.99|3033.29|3030.29|0
1603842300000|2020-10-27 23:45:00|3033.29|3030.29|3033.29|3030.29|3033.39|3030.39|3032.69|3029.69|0
1603842600000|2020-10-27 23:50:00|3033.39|3030.39|3033.89|3030.89|3033.89|3030.89|3033.09|3030.09|0
1603842900000|2020-10-27 23:55:00|3033.69|3030.69|3034.69|3031.69|3035.59|3032.59|3033.69|3030.69|0
1603843200000|2020-10-28 00:00:00|3034.89|3031.89|3035.49|3032.49|3035.69|3032.69|3034.09|3031.09|0
1603843500000|2020-10-28 00:05:00|3035.29|3032.29|3033.89|3030.89|3035.89|3032.89|3032.49|3029.49|0
1603843800000|2020-10-28 00:10:00|3033.99|3030.99|3038.49|3035.49|3038.69|3035.69|3033.99|3030.99|0
1603844100000|2020-10-28 00:15:00|3038.59|3035.59|3040.59|3038.59|3044.59|3042.59|3038.29|3035.29|1207
1603844400000|2020-10-28 00:20:00|3039.59|3037.59|3040.59|3038.59|3040.59|3038.59|3036.59|3034.59|1246
1603844700000|2020-10-28 00:25:00|3041.59|3039.59|3041.59|3039.59|3042.59|3040.59|3040.59|3038.59|397
1603845000000|2020-10-28 00:30:00|3040.59|3038.59|3039.59|3037.59|3040.59|3038.59|3039.59|3037.59|153
1603845300000|2020-10-28 00:35:00|3038.59|3036.59|3036.59|3034.59|3039.09|3037.09|3035.59|3033.59|350
1603845600000|2020-10-28 00:40:00|3035.59|3033.59|3036.59|3034.59|3036.59|3034.59|3035.59|3033.59|149
1603845900000|2020-10-28 00:45:00|3035.59|3033.59|3038.09|3036.09|3038.09|3036.09|3035.59|3033.59|238
1603846200000|2020-10-28 00:50:00|3038.59|3036.59|3038.59|3036.59|3039.59|3037.59|3037.59|3035.59|144
1603846500000|2020-10-28 00:55:00|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|3035.59|3033.59|449
1603846800000|2020-10-28 01:00:00|3038.59|3036.59|3039.59|3037.59|3039.59|3037.59|3038.59|3036.59|259
1603847100000|2020-10-28 01:05:00|||||||||90
1603847400000|2020-10-28 01:10:00|3040.59|3038.59|3040.59|3038.59|3041.59|3039.59|3040.59|3038.59|192
1603847700000|2020-10-28 01:15:00|3039.59|3037.59|3040.59|3038.59|3041.09|3039.09|3039.59|3037.59|291
1603848000000|2020-10-28 01:20:00|3039.59|3037.59|3038.59|3036.59|3040.59|3038.59|3037.59|3035.59|479
1603848300000|2020-10-28 01:25:00|3038.09|3036.09|3037.59|3035.59|3038.59|3036.59|3037.59|3035.59|65
1603848600000|2020-10-28 01:30:00|3036.59|3034.59|3038.59|3036.59|3041.59|3039.59|3036.59|3034.59|1294
1603848900000|2020-10-28 01:35:00|3038.09|3036.09|3037.09|3035.09|3040.59|3038.59|3036.59|3034.59|398
1603849200000|2020-10-28 01:40:00|3037.59|3035.59|3037.59|3035.59|3039.59|3037.59|3036.59|3034.59|123
1603849500000|2020-10-28 01:45:00|3038.59|3036.59|3037.59|3035.59|3039.59|3037.59|3036.59|3034.59|69
1603849800000|2020-10-28 01:50:00|3037.09|3035.09|3033.59|3031.59|3037.59|3035.59|3033.59|3031.59|735
1603850100000|2020-10-28 01:55:00|3034.59|3032.59|3033.59|3031.59|3034.59|3032.59|3033.59|3031.59|174
1603850400000|2020-10-28 02:00:00|3032.59|3030.59|3031.59|3029.59|3033.59|3031.59|3030.59|3028.59|1064
1603850700000|2020-10-28 02:05:00|3030.59|3028.59|3028.59|3026.59|3030.59|3028.59|3028.59|3026.59|316
1603851000000|2020-10-28 02:10:00|3027.59|3025.59|3029.59|3027.59|3030.59|3028.59|3027.59|3025.59|365
1603851300000|2020-10-28 02:15:00|3030.59|3028.59|3027.59|3025.59|3030.59|3028.59|3026.59|3024.59|620
1603851600000|2020-10-28 02:20:00|3026.59|3024.59|3029.59|3027.59|3029.59|3027.59|3026.59|3024.59|416
1603851900000|2020-10-28 02:25:00|3028.59|3026.59|3029.59|3027.59|3029.59|3027.59|3028.59|3026.59|407
1603852200000|2020-10-28 02:30:00|3028.59|3026.59|3028.59|3026.59|3030.59|3028.59|3028.59|3026.59|498
1603852500000|2020-10-28 02:35:00|3029.59|3027.59|3030.59|3028.59|3031.59|3029.59|3029.59|3027.59|380
1603852800000|2020-10-28 02:40:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3029.59|3027.59|199
1603853100000|2020-10-28 02:45:00|3028.59|3026.59|3029.59|3027.59|3030.59|3028.59|3028.59|3026.59|251
1603853400000|2020-10-28 02:50:00|3028.59|3026.59|3029.59|3027.59|3029.59|3027.59|3028.59|3026.59|288
1603853700000|2020-10-28 02:55:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|185
1603854000000|2020-10-28 03:00:00|3031.59|3029.59|3029.59|3027.59|3031.59|3029.59|3029.59|3027.59|345
1603854300000|2020-10-28 03:05:00|3030.59|3028.59|3030.59|3028.59|3031.59|3029.59|3030.59|3028.59|306
1603854600000|2020-10-28 03:10:00|3031.59|3029.59|3029.59|3027.59|3031.59|3029.59|3029.59|3027.59|157
1603854900000|2020-10-28 03:15:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|126
1603855200000|2020-10-28 03:20:00|||||||||146
1603855500000|2020-10-28 03:25:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|114
1603855800000|2020-10-28 03:30:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|211
1603856100000|2020-10-28 03:35:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|256
1603856400000|2020-10-28 03:40:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3028.59|3026.59|194
1603856700000|2020-10-28 03:45:00|3028.59|3026.59|3028.59|3026.59|3028.59|3026.59|3028.59|3026.59|113
1603857000000|2020-10-28 03:50:00|3029.59|3027.59|3028.59|3026.59|3029.59|3027.59|3028.59|3026.59|513
1603857300000|2020-10-28 03:55:00|3029.59|3027.59|3029.59|3027.59|3029.59|3027.59|3029.59|3027.59|253
1603857600000|2020-10-28 04:00:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|531
1603857900000|2020-10-28 04:05:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|367
1603858200000|2020-10-28 04:10:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3028.59|3026.59|166
1603858500000|2020-10-28 04:15:00|3028.59|3026.59|3028.59|3026.59|3029.59|3027.59|3028.59|3026.59|311
1603858800000|2020-10-28 04:20:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|304
1603859100000|2020-10-28 04:25:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3028.59|3026.59|583
1603859400000|2020-10-28 04:30:00|3029.59|3027.59|3029.59|3027.59|3030.59|3028.59|3028.59|3026.59|318
1603859700000|2020-10-28 04:35:00|||||||||49
1603860000000|2020-10-28 04:40:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|243
1603860300000|2020-10-28 04:45:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|82
1603860600000|2020-10-28 04:50:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|319
1603860900000|2020-10-28 04:55:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|196
1603861200000|2020-10-28 05:00:00|||||||||54
1603861500000|2020-10-28 05:05:00|3029.59|3027.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|128
1603861800000|2020-10-28 05:10:00|3030.59|3028.59|3030.59|3028.59|3031.59|3029.59|3030.59|3028.59|219
1603862100000|2020-10-28 05:15:00|3031.59|3029.59|3032.59|3030.59|3032.59|3030.59|3030.59|3028.59|381
1603862400000|2020-10-28 05:20:00|3033.59|3031.59|3034.59|3032.59|3034.59|3032.59|3032.59|3030.59|749
1603862700000|2020-10-28 05:25:00|3035.59|3033.59|3034.59|3032.59|3035.59|3033.59|3034.59|3032.59|334
1603863000000|2020-10-28 05:30:00|3035.59|3033.59|3034.59|3032.59|3035.59|3033.59|3033.59|3031.59|508
1603863300000|2020-10-28 05:35:00|3033.59|3031.59|3033.59|3031.59|3034.59|3032.59|3033.59|3031.59|175
1603863600000|2020-10-28 05:40:00|3034.59|3032.59|3036.59|3034.59|3036.59|3034.59|3033.59|3031.59|501
1603863900000|2020-10-28 05:45:00|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|240
1603864200000|2020-10-28 05:50:00|3036.59|3034.59|3036.59|3034.59|3037.59|3035.59|3036.59|3034.59|421
1603864500000|2020-10-28 05:55:00|3037.59|3035.59|3036.59|3034.59|3037.59|3035.59|3036.59|3034.59|511
1603864800000|2020-10-28 06:00:00|3037.59|3035.59|3038.59|3036.59|3038.59|3036.59|3036.59|3034.59|519
1603865100000|2020-10-28 06:05:00|3037.59|3035.59|3039.59|3037.59|3039.59|3037.59|3037.59|3035.59|475
1603865400000|2020-10-28 06:10:00|3038.59|3036.59|3037.59|3035.59|3039.59|3037.59|3037.59|3035.59|862
1603865700000|2020-10-28 06:15:00|3038.09|3036.09|3039.59|3037.59|3039.59|3037.59|3037.59|3035.59|371
1603866000000|2020-10-28 06:20:00|3039.09|3037.09|3036.59|3034.59|3039.59|3037.59|3036.59|3034.59|420
1603866300000|2020-10-28 06:25:00|3036.09|3034.09|3035.09|3033.09|3036.59|3034.59|3034.59|3032.59|743
1603866600000|2020-10-28 06:30:00|3035.59|3033.59|3033.59|3031.59|3035.59|3033.59|3032.59|3030.59|654
1603866900000|2020-10-28 06:35:00|3033.09|3031.09|3034.59|3032.59|3035.59|3033.59|3033.09|3031.09|184
1603867200000|2020-10-28 06:40:00|3035.59|3033.59|3035.59|3033.59|3035.59|3033.59|3034.59|3032.59|140
1603867500000|2020-10-28 06:45:00|3036.59|3034.59|3036.59|3034.59|3036.59|3034.59|3036.59|3034.59|138
1603867800000|2020-10-28 06:50:00|3035.59|3033.59|3019.59|3017.59|3036.59|3034.59|3019.59|3017.59|3590
1603868100000|2020-10-28 06:55:00|3020.09|3018.09|3026.59|3024.59|3026.59|3024.59|3019.59|3017.59|2160
1603868400000|2020-10-28 07:00:00|3026.34|3024.84|3028.34|3026.84|3033.34|3031.84|3025.34|3023.84|6435
1603868700000|2020-10-28 07:05:00|3027.34|3025.84|3020.34|3018.84|3028.84|3027.34|3019.34|3017.84|5834
1603869000000|2020-10-28 07:10:00|3019.34|3017.84|3020.34|3018.84|3021.34|3019.84|3015.34|3013.84|4901
1603869300000|2020-10-28 07:15:00|3019.34|3017.84|3018.34|3016.84|3022.34|3020.84|3017.34|3015.84|4647
1603869600000|2020-10-28 07:20:00|3017.34|3015.84|3010.34|3008.84|3018.34|3016.84|3009.34|3007.84|8188
1603869900000|2020-10-28 07:25:00|3009.34|3007.84|3014.34|3012.84|3015.84|3014.34|3009.34|3007.84|4836
1603870200000|2020-10-28 07:30:00|3015.34|3013.84|3014.34|3012.84|3015.34|3013.84|3009.34|3007.84|5067
1603870500000|2020-10-28 07:35:00|3013.34|3011.84|3011.34|3009.84|3016.34|3014.84|3011.34|3009.84|3950
1603870800000|2020-10-28 07:40:00|3012.34|3010.84|3014.34|3012.84|3014.84|3013.34|3011.34|3009.84|2116
1603871100000|2020-10-28 07:45:00|3013.34|3011.84|3020.34|3018.84|3020.34|3018.84|3013.34|3011.84|5575
1603871400000|2020-10-28 07:50:00|3019.34|3017.84|3017.34|3015.84|3019.34|3017.84|3017.34|3015.84|2812
1603871700000|2020-10-28 07:55:00|3018.34|3016.84|3017.34|3015.84|3019.34|3017.84|3013.34|3011.84|9005
1603872000000|2020-10-28 08:00:00|3016.34|3014.84|3016.34|3014.84|3025.34|3023.84|3015.34|3013.84|27416
1603872300000|2020-10-28 08:05:00|3017.34|3015.84|3005.34|3003.84|3018.34|3016.84|3004.34|3002.84|37307
1603872600000|2020-10-28 08:10:00|3006.34|3004.84|2993.34|2991.84|3006.34|3004.84|2990.84|2989.34|33056
1603872900000|2020-10-28 08:15:00|2992.34|2990.84|2980.34|2978.84|2992.34|2990.84|2976.34|2974.84|30679
1603873200000|2020-10-28 08:20:00|2979.34|2977.84|2976.34|2974.84|2986.34|2984.84|2973.34|2971.84|25879
1603873500000|2020-10-28 08:25:00|2975.34|2973.84|2981.34|2979.84|2982.34|2980.84|2971.34|2969.84|18329
1603873800000|2020-10-28 08:30:00|2980.34|2978.84|2972.34|2970.84|2982.34|2980.84|2972.34|2970.84|25824
1603874100000|2020-10-28 08:35:00|2971.34|2969.84|2970.34|2968.84|2976.34|2974.84|2969.34|2967.84|22589
1603874400000|2020-10-28 08:40:00|2970.61|2969.11|2978.61|2977.11|2981.61|2980.11|2969.61|2968.11|30712
1603874700000|2020-10-28 08:45:00|2979.61|2978.11|2987.61|2986.11|2988.61|2987.11|2978.61|2977.11|16075
1603875000000|2020-10-28 08:50:00|2987.11|2985.61|2987.61|2986.11|2993.61|2992.11|2984.61|2983.11|20291
1603875300000|2020-10-28 08:55:00|2988.61|2987.11|2995.61|2994.11|2997.61|2996.11|2985.61|2984.11|18356
1603875600000|2020-10-28 09:00:00|2995.11|2993.61|2990.61|2989.11|2995.61|2994.11|2986.61|2985.11|14384
1603875900000|2020-10-28 09:05:00|2991.61|2990.11|2996.61|2995.11|2999.61|2998.11|2989.61|2988.11|13021
1603876200000|2020-10-28 09:10:00|2997.61|2996.11|2998.61|2997.11|3000.61|2999.11|2992.61|2991.11|23593
1603876500000|2020-10-28 09:15:00|2999.61|2998.11|2997.61|2996.11|3001.61|3000.11|2994.61|2993.11|12734
1603876800000|2020-10-28 09:20:00|2996.61|2995.11|2996.61|2995.11|2997.61|2996.11|2991.61|2990.11|13292
1603877100000|2020-10-28 09:25:00|2997.61|2996.11|2993.61|2992.11|3000.61|2999.11|2992.61|2991.11|15599
1603877400000|2020-10-28 09:30:00|2992.61|2991.11|2990.61|2989.11|2994.61|2993.11|2986.11|2984.61|12473
1603877700000|2020-10-28 09:35:00|2990.11|2988.61|2987.61|2986.11|2991.61|2990.11|2987.61|2986.11|12653
1603878000000|2020-10-28 09:40:00|2987.11|2985.61|2989.61|2988.11|2990.61|2989.11|2984.61|2983.11|9203
1603878300000|2020-10-28 09:45:00|2988.61|2987.11|2982.61|2981.11|2989.61|2988.11|2981.61|2980.11|18533
1603878600000|2020-10-28 09:50:00|2981.61|2980.11|2986.61|2985.11|2986.61|2985.11|2981.61|2980.11|9050
1603878900000|2020-10-28 09:55:00|2987.61|2986.11|2993.61|2992.11|2994.61|2993.11|2985.61|2984.11|8278
1603879200000|2020-10-28 10:00:00|2994.61|2993.11|3000.61|2999.11|3001.61|3000.11|2994.61|2993.11|15281
1603879500000|2020-10-28 10:05:00|2999.61|2998.11|3002.61|3001.11|3003.61|3002.11|2999.61|2998.11|9106
1603879800000|2020-10-28 10:10:00|3001.61|3000.11|3002.61|3001.11|3003.61|3002.11|2999.61|2998.11|7874
1603880100000|2020-10-28 10:15:00|3001.61|3000.11|3005.61|3004.11|3006.61|3005.11|3001.61|3000.11|8524
1603880400000|2020-10-28 10:20:00|3006.11|3004.61|3000.61|2999.11|3007.61|3006.11|3000.61|2999.11|9133
1603880700000|2020-10-28 10:25:00|3000.11|2998.61|2994.61|2993.11|3000.61|2999.11|2993.61|2992.11|21067
1603881000000|2020-10-28 10:30:00|2993.61|2992.11|2995.61|2994.11|2999.61|2998.11|2993.61|2992.11|10729
1603881300000|2020-10-28 10:35:00|2996.61|2995.11|2998.61|2997.11|2999.61|2998.11|2993.61|2992.11|11707
1603881600000|2020-10-28 10:40:00|2999.61|2998.11|2999.61|2998.11|3000.61|2999.11|2996.61|2995.11|5025
1603881900000|2020-10-28 10:45:00|3000.61|2999.11|2998.61|2997.11|3001.61|3000.11|2997.61|2996.11|3131
1603882200000|2020-10-28 10:50:00|2997.61|2996.11|2993.61|2992.11|2997.61|2996.11|2992.61|2991.11|6182
1603882500000|2020-10-28 10:55:00|2992.61|2991.11|2988.61|2987.11|2992.61|2991.11|2988.61|2987.11|9769
1603882800000|2020-10-28 11:00:00|2987.61|2986.11|2989.61|2988.11|2991.61|2990.11|2986.61|2985.11|6575
1603883100000|2020-10-28 11:05:00|2988.61|2987.11|2981.61|2980.11|2988.61|2987.11|2980.61|2979.11|11662
1603883400000|2020-10-28 11:10:00|2980.61|2979.11|2983.61|2982.11|2984.61|2983.11|2980.61|2979.11|14009
1603883700000|2020-10-28 11:15:00|2982.61|2981.11|2984.61|2983.11|2985.61|2984.11|2982.61|2981.11|9733
1603884000000|2020-10-28 11:20:00|2985.61|2984.11|2980.61|2979.11|2986.61|2985.11|2980.61|2979.11|4992
1603884300000|2020-10-28 11:25:00|2979.61|2978.11|2980.61|2979.11|2982.61|2981.11|2979.61|2978.11|9281
1603884600000|2020-10-28 11:30:00|2979.61|2978.11|2975.61|2974.11|2983.61|2982.11|2975.61|2974.11|9916
1603884900000|2020-10-28 11:35:00|2976.61|2975.11|2974.61|2973.11|2976.61|2975.11|2973.61|2972.11|6546
1603885200000|2020-10-28 11:40:00|2973.61|2972.11|2978.61|2977.11|2978.61|2977.11|2973.61|2972.11|23732
1603885500000|2020-10-28 11:45:00|2977.61|2976.11|2980.61|2979.11|2980.61|2979.11|2974.61|2973.11|14791
1603885800000|2020-10-28 11:50:00|2979.61|2978.11|2982.61|2981.11|2982.61|2981.11|2979.61|2978.11|5118
1603886100000|2020-10-28 11:55:00|2983.61|2982.11|2980.61|2979.11|2983.61|2982.11|2979.61|2978.11|6899
1603886400000|2020-10-28 12:00:00|2979.61|2978.11|2977.61|2976.11|2980.61|2979.11|2974.61|2973.11|9356
1603886700000|2020-10-28 12:05:00|2978.61|2977.11|2973.61|2972.11|2978.61|2977.11|2970.61|2969.11|11307
1603887000000|2020-10-28 12:10:00|2972.61|2971.11|2970.61|2969.11|2973.61|2972.11|2968.61|2967.11|15925
1603887300000|2020-10-28 12:15:00|2971.61|2970.11|2971.61|2970.11|2973.61|2972.11|2968.61|2967.11|8323
1603887600000|2020-10-28 12:20:00|2972.61|2971.11|2971.61|2970.11|2972.61|2971.11|2969.61|2968.11|10781
1603887900000|2020-10-28 12:25:00|2972.61|2971.11|2975.61|2974.11|2975.61|2974.11|2971.61|2970.11|12076
1603888200000|2020-10-28 12:30:00|2974.61|2973.11|2971.61|2970.11|2975.61|2974.11|2971.61|2970.11|10003
1603888500000|2020-10-28 12:35:00|2970.61|2969.11|2966.61|2965.11|2971.61|2970.11|2965.61|2964.11|9693
1603888800000|2020-10-28 12:40:00|2966.6|2965.1|2958.6|2957.1|2966.6|2965.1|2958.6|2957.1|17389
1603889100000|2020-10-28 12:45:00|2959.6|2958.1|2957.6|2956.1|2962.6|2961.1|2956.6|2955.1|14148
1603889400000|2020-10-28 12:50:00|2958.6|2957.1|2958.6|2957.1|2960.6|2959.1|2955.6|2954.1|13979
1603889700000|2020-10-28 12:55:00|2959.6|2958.1|2962.6|2961.1|2963.1|2961.6|2954.6|2953.1|16650
1603890000000|2020-10-28 13:00:00|2961.6|2960.1|2965.6|2964.1|2966.6|2965.1|2961.6|2960.1|11725
1603890300000|2020-10-28 13:05:00|2964.6|2963.1|2965.6|2964.1|2967.6|2966.1|2963.6|2962.1|9752
1603890600000|2020-10-28 13:10:00|2964.6|2963.1|2963.6|2962.1|2965.6|2964.1|2962.6|2961.1|8524
1603890900000|2020-10-28 13:15:00|2962.6|2961.1|2958.6|2957.1|2962.6|2961.1|2957.6|2956.1|6861
1603891200000|2020-10-28 13:20:00|2957.6|2956.1|2962.6|2961.1|2962.6|2961.1|2957.6|2956.1|5376
1603891500000|2020-10-28 13:25:00|2963.6|2962.1|2967.6|2966.1|2967.6|2966.1|2961.6|2960.1|7419
1603891800000|2020-10-28 13:30:00|2966.6|2965.1|2967.6|2966.1|2970.6|2969.1|2964.6|2963.1|14860
1603892100000|2020-10-28 13:35:00|2968.6|2967.1|2973.6|2972.1|2974.6|2973.1|2967.6|2966.1|19721
1603892400000|2020-10-28 13:40:00|2974.6|2973.1|2978.6|2977.1|2979.6|2978.1|2972.6|2971.1|11346
1603892700000|2020-10-28 13:45:00|2977.6|2976.1|2972.6|2971.1|2979.6|2978.1|2972.6|2971.1|15056
1603893000000|2020-10-28 13:50:00|2973.6|2972.1|2969.6|2968.1|2973.6|2972.1|2967.6|2966.1|21680
1603893300000|2020-10-28 13:55:00|2970.6|2969.1|2971.6|2970.1|2974.6|2973.1|2967.6|2966.1|10197
1603893600000|2020-10-28 14:00:00|2970.6|2969.1|2965.6|2964.1|2976.6|2975.1|2964.6|2963.1|16266
1603893900000|2020-10-28 14:05:00|2964.6|2963.1|2962.6|2961.1|2966.6|2965.1|2962.6|2961.1|25884
1603894200000|2020-10-28 14:10:00|2963.6|2962.1|2964.6|2963.1|2968.6|2967.1|2961.6|2960.1|13814
1603894500000|2020-10-28 14:15:00|2963.6|2962.1|2959.6|2958.1|2966.6|2965.1|2959.6|2958.1|10462
1603894800000|2020-10-28 14:20:00|2960.6|2959.1|2958.6|2957.1|2963.6|2962.1|2957.6|2956.1|13038
1603895100000|2020-10-28 14:25:00|2957.6|2956.1|2952.6|2951.1|2960.6|2959.1|2949.6|2948.1|30215
1603895400000|2020-10-28 14:30:00|2951.6|2950.1|2956.6|2955.1|2958.6|2957.1|2948.6|2947.1|16028
1603895700000|2020-10-28 14:35:00|2955.6|2954.1|2950.6|2949.1|2957.6|2956.1|2950.6|2949.1|18610
1603896000000|2020-10-28 14:40:00|2949.6|2948.1|2947.6|2946.1|2950.6|2949.1|2945.6|2944.1|17923
1603896300000|2020-10-28 14:45:00|2946.6|2945.1|2942.6|2941.1|2948.6|2947.1|2942.6|2941.1|15941
1603896600000|2020-10-28 14:50:00|2943.6|2942.1|2948.6|2947.1|2948.6|2947.1|2940.6|2939.1|25238
1603896900000|2020-10-28 14:55:00|2949.6|2948.1|2949.6|2948.1|2950.6|2949.1|2942.6|2941.1|20153
1603897200000|2020-10-28 15:00:00|2948.6|2947.1|2944.6|2943.1|2950.6|2949.1|2944.6|2943.1|30590
1603897500000|2020-10-28 15:05:00|2945.6|2944.1|2950.6|2949.1|2953.6|2952.1|2945.6|2944.1|25100
1603897800000|2020-10-28 15:10:00|2950.37|2948.87|2951.37|2949.87|2952.37|2950.87|2948.37|2946.87|21368
1603898100000|2020-10-28 15:15:00|2950.37|2948.87|2951.37|2949.87|2952.37|2950.87|2947.37|2945.87|19163
1603898400000|2020-10-28 15:20:00|2952.37|2950.87|2943.37|2941.87|2953.37|2951.87|2942.37|2940.87|26473
1603898700000|2020-10-28 15:25:00|2942.37|2940.87|2940.37|2938.87|2943.37|2941.87|2937.37|2935.87|19936
1603899000000|2020-10-28 15:30:00|2939.37|2937.87|2935.37|2933.87|2939.37|2937.87|2933.37|2931.87|24813
1603899300000|2020-10-28 15:35:00|2936.37|2934.87|2947.37|2945.87|2949.37|2947.87|2936.37|2934.87|19345
1603899600000|2020-10-28 15:40:00|2946.37|2944.87|2958.37|2956.87|2959.37|2957.87|2946.37|2944.87|23843
1603899900000|2020-10-28 15:45:00|2957.37|2955.87|2961.37|2959.87|2963.37|2961.87|2955.87|2954.37|27811
1603900200000|2020-10-28 15:50:00|2960.37|2958.87|2966.37|2964.87|2967.37|2965.87|2958.37|2956.87|24163
1603900500000|2020-10-28 15:55:00|2965.37|2963.87|2965.37|2963.87|2971.37|2969.87|2964.37|2962.87|22229
1603900800000|2020-10-28 16:00:00|2966.37|2964.87|2963.37|2961.87|2968.37|2966.87|2961.37|2959.87|17363
1603901100000|2020-10-28 16:05:00|2964.37|2962.87|2969.37|2967.87|2970.37|2968.87|2962.37|2960.87|15318
1603901400000|2020-10-28 16:10:00|2968.37|2966.87|2969.37|2967.87|2973.37|2971.87|2966.37|2964.87|15635
1603901700000|2020-10-28 16:15:00|2970.37|2968.87|2970.37|2968.87|2974.37|2972.87|2969.37|2967.87|19537
1603902000000|2020-10-28 16:20:00|2969.37|2967.87|2966.37|2964.87|2970.37|2968.87|2965.37|2963.87|22620
1603902300000|2020-10-28 16:25:00|2967.37|2965.87|2954.37|2952.87|2968.37|2966.87|2953.37|2951.87|49749
1603902600000|2020-10-28 16:30:00|2953.08|2951.58|2963.08|2961.58|2963.08|2961.58|2951.08|2949.58|94527
1603902900000|2020-10-28 16:35:00|2964.08|2962.58|2957.08|2955.58|2965.08|2963.58|2956.08|2954.58|39798
1603903200000|2020-10-28 16:40:00|2956.08|2954.58|2961.08|2959.58|2961.08|2959.58|2955.08|2953.58|14045
1603903500000|2020-10-28 16:45:00|2960.58|2959.08|2952.08|2950.58|2961.08|2959.58|2952.08|2950.58|9578
1603903800000|2020-10-28 16:50:00|2953.08|2951.58|2953.08|2951.58|2954.08|2952.58|2950.08|2948.58|20475
1603904100000|2020-10-28 16:55:00|2952.08|2950.58|2952.08|2950.58|2954.58|2953.08|2951.08|2949.58|19195
1603904400000|2020-10-28 17:00:00|2951.08|2949.58|2951.08|2949.58|2953.08|2951.58|2949.08|2947.58|6532
1603904700000|2020-10-28 17:05:00|2950.08|2948.58|2948.08|2946.58|2951.08|2949.58|2948.08|2946.58|3884
1603905000000|2020-10-28 17:10:00|2949.08|2947.58|2946.08|2944.58|2949.08|2947.58|2945.08|2943.58|20817
1603905300000|2020-10-28 17:15:00|2945.58|2944.08|2948.08|2946.58|2949.08|2947.58|2943.08|2941.58|5308
1603905600000|2020-10-28 17:20:00|2947.08|2945.58|2946.08|2944.58|2948.08|2946.58|2945.08|2943.58|4240
1603905900000|2020-10-28 17:25:00|2948.08|2946.58|2954.08|2952.58|2954.08|2952.58|2947.08|2945.58|4516
1603906200000|2020-10-28 17:30:00|2953.08|2951.58|2957.08|2955.58|2958.08|2956.58|2952.08|2950.58|5007
1603906500000|2020-10-28 17:35:00|2958.08|2956.58|2961.08|2959.58|2961.08|2959.58|2958.08|2956.58|5515
1603906800000|2020-10-28 17:40:00|2960.08|2958.58|2958.08|2956.58|2961.08|2959.58|2957.08|2955.58|2900
1603907100000|2020-10-28 17:45:00|2957.08|2955.58|2960.08|2958.58|2961.08|2959.58|2957.08|2955.58|3812
1603907400000|2020-10-28 17:50:00|2959.08|2957.58|2960.08|2958.58|2961.08|2959.58|2958.08|2956.58|2532
1603907700000|2020-10-28 17:55:00|2961.08|2959.58|2961.08|2959.58|2962.08|2960.58|2959.08|2957.58|2607
1603908000000|2020-10-28 18:00:00|2960.08|2958.58|2957.08|2955.58|2961.08|2959.58|2956.08|2954.58|2803
1603908300000|2020-10-28 18:05:00|2956.08|2954.58|2953.08|2951.58|2958.08|2956.58|2952.08|2950.58|3442
1603908600000|2020-10-28 18:10:00|2952.08|2950.58|2949.08|2947.58|2953.08|2951.58|2948.08|2946.58|2521
1603908900000|2020-10-28 18:15:00|2948.58|2947.08|2949.08|2947.58|2950.08|2948.58|2947.08|2945.58|1760
1603909200000|2020-10-28 18:20:00|2948.58|2947.08|2955.08|2953.58|2955.08|2953.58|2948.08|2946.58|3401
1603909500000|2020-10-28 18:25:00|2956.08|2954.58|2959.08|2957.58|2960.08|2958.58|2954.08|2952.58|3165
1603909800000|2020-10-28 18:30:00|2960.08|2958.58|2957.08|2955.58|2961.08|2959.58|2957.08|2955.58|2231
1603910100000|2020-10-28 18:35:00|2957.58|2956.08|2953.08|2951.58|2958.08|2956.58|2952.08|2950.58|2432
1603910400000|2020-10-28 18:40:00|2952.08|2950.58|2955.08|2953.58|2956.08|2954.58|2952.08|2950.58|616
1603910700000|2020-10-28 18:45:00|2954.08|2952.58|2957.08|2955.58|2958.08|2956.58|2954.08|2952.58|1262
1603911000000|2020-10-28 18:50:00|2958.08|2956.58|2952.08|2950.58|2958.08|2956.58|2952.08|2950.58|1434
1603911300000|2020-10-28 18:55:00|2952.58|2951.08|2961.08|2959.58|2962.08|2960.58|2952.58|2951.08|3125
1603911600000|2020-10-28 19:00:00|2962.08|2960.58|2955.08|2953.58|2962.08|2960.58|2955.08|2953.58|2517
1603911900000|2020-10-28 19:05:00|2955.58|2954.08|2956.08|2954.58|2959.08|2957.58|2955.08|2953.58|2136
1603912200000|2020-10-28 19:10:00|2957.08|2955.58|2955.08|2953.58|2957.58|2956.08|2951.08|2949.58|4413
1603912500000|2020-10-28 19:15:00|2954.58|2953.08|2951.08|2949.58|2955.08|2953.58|2951.08|2949.58|1984
1603912800000|2020-10-28 19:20:00|2950.08|2948.58|2958.08|2956.58|2959.08|2957.58|2950.08|2948.58|2057
1603913100000|2020-10-28 19:25:00|2957.08|2955.58|2956.08|2954.58|2959.08|2957.58|2956.08|2954.58|2071
1603913400000|2020-10-28 19:30:00|2957.08|2955.58|2957.08|2955.58|2960.08|2958.58|2956.08|2954.58|3659
1603913700000|2020-10-28 19:35:00|2958.08|2956.58|2950.08|2948.58|2958.08|2956.58|2950.08|2948.58|5617
1603914000000|2020-10-28 19:40:00|2951.08|2949.58|2950.08|2948.58|2953.08|2951.58|2950.08|2948.58|1569
1603914300000|2020-10-28 19:45:00|2951.08|2949.58|2947.08|2945.58|2952.08|2950.58|2947.08|2945.58|3182
1603914600000|2020-10-28 19:50:00|2946.08|2944.58|2942.08|2940.58|2948.08|2946.58|2942.08|2940.58|3903
1603914900000|2020-10-28 19:55:00|2943.08|2941.58|2941.08|2939.58|2944.08|2942.58|2939.08|2937.58|8334
1603915200000|2020-10-28 20:00:00|2942.08|2940.58|2942.08|2940.58|2945.08|2943.58|2942.08|2940.58|1250
1603915500000|2020-10-28 20:05:00|2943.08|2941.58|2943.08|2941.58|2943.08|2941.58|2941.08|2939.58|1289
1603915800000|2020-10-28 20:10:00|2944.08|2942.58|2946.08|2944.58|2947.08|2945.58|2944.08|2942.58|1316
1603916100000|2020-10-28 20:15:00|2947.08|2945.58|2948.08|2946.58|2950.08|2948.58|2947.08|2945.58|1280
1603916400000|2020-10-28 20:20:00|2947.08|2945.58|2949.08|2947.58|2949.08|2947.58|2947.08|2945.58|199
1603916700000|2020-10-28 20:25:00|2948.08|2946.58|2948.08|2946.58|2949.08|2947.58|2948.08|2946.58|102
1603917000000|2020-10-28 20:30:00|2949.08|2947.58|2952.08|2950.58|2952.08|2950.58|2949.08|2947.58|526
1603917300000|2020-10-28 20:35:00|2951.08|2949.58|2951.08|2949.58|2951.08|2949.58|2951.08|2949.58|153
1603917600000|2020-10-28 20:40:00|2952.08|2950.58|2951.08|2949.58|2952.08|2950.58|2951.08|2949.58|69
1603917900000|2020-10-28 20:45:00|2952.08|2950.58|2946.08|2944.58|2952.08|2950.58|2946.08|2944.58|365
1603918200000|2020-10-28 20:50:00|2945.08|2943.58|2951.08|2949.58|2951.08|2949.58|2945.08|2943.58|268
1603918500000|2020-10-28 20:55:00|2952.08|2950.58|2952.08|2950.58|2952.08|2950.58|2950.58|2949.08|522
1603918800000|2020-10-28 21:00:00|2952.33|2949.33|2952.03|2949.03|2952.93|2949.93|2952.03|2949.03|19
1603919100000|2020-10-28 21:05:00|2951.93|2948.93|2950.03|2947.03|2951.93|2948.93|2947.83|2944.83|0
1603919400000|2020-10-28 21:10:00|2949.93|2946.93|2949.43|2946.43|2950.13|2947.13|2949.23|2946.23|0
1603919700000|2020-10-28 21:15:00|2949.33|2946.33|2948.83|2945.83|2949.53|2946.53|2948.73|2945.73|0
1603920000000|2020-10-28 21:20:00|2948.63|2945.63|2949.13|2946.13|2949.13|2946.13|2948.53|2945.53|0
1603920300000|2020-10-28 21:25:00|2949.23|2946.23|2949.73|2946.73|2949.73|2946.73|2949.23|2946.23|0
1603920600000|2020-10-28 21:30:00|2949.83|2946.83|2953.53|2950.53|2954.13|2951.13|2949.83|2946.83|0
1603920900000|2020-10-28 21:35:00|2953.43|2950.43|2953.83|2950.83|2954.53|2951.53|2953.23|2950.23|0
1603921200000|2020-10-28 21:40:00|2953.33|2950.33|2952.93|2949.93|2953.33|2950.33|2952.83|2949.83|0
1603921500000|2020-10-28 21:45:00|2953.23|2950.23|2952.93|2949.93|2953.33|2950.33|2952.83|2949.83|0
1603921800000|2020-10-28 21:50:00|2952.83|2949.83|2953.03|2950.03|2953.03|2950.03|2952.83|2949.83|0
1603922100000|2020-10-28 21:55:00|2952.83|2949.83|2953.93|2950.93|2954.43|2951.43|2952.73|2949.73|0
1603922400000|2020-10-28 22:00:00|2955.33|2952.33|2955.33|2952.33|2955.93|2952.93|2953.13|2950.13|0
1603922700000|2020-10-28 22:05:00|2955.23|2952.23|2957.73|2954.73|2958.53|2955.53|2955.23|2952.23|0
1603923000000|2020-10-28 22:10:00|2957.83|2954.83|2956.03|2953.03|2957.83|2954.83|2955.03|2952.03|0
1603923300000|2020-10-28 22:15:00|2956.13|2953.13|2956.83|2953.83|2957.23|2954.23|2955.23|2952.23|0
1603923600000|2020-10-28 22:20:00|2956.93|2953.93|2956.73|2953.73|2957.03|2954.03|2956.03|2953.03|0
1603923900000|2020-10-28 22:25:00|2956.63|2953.63|2957.53|2954.53|2957.53|2954.53|2956.23|2953.23|0
1603924200000|2020-10-28 22:30:00|2957.73|2954.73|2959.13|2956.13|2959.33|2956.33|2957.73|2954.73|0
1603924500000|2020-10-28 22:35:00|2958.93|2955.93|2958.93|2955.93|2959.13|2956.13|2958.73|2955.73|0
1603924800000|2020-10-28 22:40:00|2959.13|2956.13|2958.53|2955.53|2959.13|2956.13|2958.53|2955.53|0
1603925100000|2020-10-28 22:45:00|2958.73|2955.73|2956.23|2953.23|2959.13|2956.13|2956.23|2953.23|0
1603925400000|2020-10-28 22:50:00|2956.43|2953.43|2957.73|2954.73|2957.73|2954.73|2956.43|2953.43|0
1603925700000|2020-10-28 22:55:00|2957.53|2954.53|2958.73|2955.73|2959.53|2956.53|2957.53|2954.53|0
1603926000000|2020-10-28 23:00:00|2958.63|2955.63|2958.93|2955.93|2959.13|2956.13|2957.73|2954.73|0
1603926300000|2020-10-28 23:05:00|2959.03|2956.03|2957.73|2954.73|2959.63|2956.63|2957.73|2954.73|0
1603926600000|2020-10-28 23:10:00|2957.93|2954.93|2957.33|2954.33|2958.73|2955.73|2956.63|2953.63|0
1603926900000|2020-10-28 23:15:00|2957.53|2954.53|2956.23|2953.23|2957.53|2954.53|2956.23|2953.23|0
1603927200000|2020-10-28 23:20:00|2956.13|2953.13|2952.83|2949.83|2956.43|2953.43|2951.33|2948.33|0
1603927500000|2020-10-28 23:25:00|2952.73|2949.73|2951.73|2948.73|2953.03|2950.03|2950.83|2947.83|0
1603927800000|2020-10-28 23:30:00|2951.83|2948.83|2953.33|2950.33|2953.43|2950.43|2951.43|2948.43|0
1603928100000|2020-10-28 23:35:00|2953.43|2950.43|2954.23|2951.23|2954.43|2951.43|2952.83|2949.83|0
1603928400000|2020-10-28 23:40:00|2954.13|2951.13|2954.23|2951.23|2954.23|2951.23|2953.63|2950.63|0
1603928700000|2020-10-28 23:45:00|2955.53|2952.53|2956.13|2953.13|2956.53|2953.53|2954.83|2951.83|0
1603929000000|2020-10-28 23:50:00|2956.23|2953.23|2956.23|2953.23|2956.73|2953.73|2956.03|2953.03|0
1603929300000|2020-10-28 23:55:00|2956.33|2953.33|2957.33|2954.33|2957.53|2954.53|2956.33|2953.33|0
1603929600000|2020-10-29 00:00:00|2957.13|2954.13|2959.53|2956.53|2961.13|2958.13|2956.23|2953.23|0
1603929900000|2020-10-29 00:05:00|2959.33|2956.33|2962.63|2959.63|2962.73|2959.73|2958.83|2955.83|0
1603930200000|2020-10-29 00:10:00|2962.73|2959.73|2961.93|2958.93|2962.73|2959.73|2960.93|2957.93|0
1603930500000|2020-10-29 00:15:00|2962.03|2959.03|2965.33|2963.33|2966.33|2964.33|2960.83|2958.83|959
1603930800000|2020-10-29 00:20:00|2965.83|2963.83|2968.33|2966.33|2968.33|2966.33|2965.33|2963.33|680
1603931100000|2020-10-29 00:25:00|2968.83|2966.83|2969.33|2967.33|2972.33|2970.33|2968.33|2966.33|576
1603931400000|2020-10-29 00:30:00|2969.83|2967.83|2968.83|2966.83|2970.33|2968.33|2968.33|2966.33|550
1603931700000|2020-10-29 00:35:00|2968.33|2966.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|790
1603932000000|2020-10-29 00:40:00|2968.33|2966.33|2969.33|2967.33|2969.83|2967.83|2968.33|2966.33|96
1603932300000|2020-10-29 00:45:00|2970.33|2968.33|2972.33|2970.33|2973.33|2971.33|2970.33|2968.33|623
1603932600000|2020-10-29 00:50:00|2973.33|2971.33|2972.83|2970.83|2974.33|2972.33|2971.33|2969.33|364
1603932900000|2020-10-29 00:55:00|2973.33|2971.33|2972.33|2970.33|2973.33|2971.33|2972.33|2970.33|93
1603933200000|2020-10-29 01:00:00|2971.33|2969.33|2972.33|2970.33|2975.33|2973.33|2971.33|2969.33|759
1603933500000|2020-10-29 01:05:00|2971.33|2969.33|2972.83|2970.83|2973.33|2971.33|2970.33|2968.33|418
1603933800000|2020-10-29 01:10:00|2972.33|2970.33|2973.33|2971.33|2974.33|2972.33|2972.33|2970.33|278
1603934100000|2020-10-29 01:15:00|2972.83|2970.83|2968.33|2966.33|2973.33|2971.33|2967.33|2965.33|506
1603934400000|2020-10-29 01:20:00|2967.83|2965.83|2966.83|2964.83|2969.33|2967.33|2966.33|2964.33|467
1603934700000|2020-10-29 01:25:00|2966.33|2964.33|2967.33|2965.33|2968.33|2966.33|2966.33|2964.33|144
1603935000000|2020-10-29 01:30:00|2967.83|2965.83|2969.33|2967.33|2971.33|2969.33|2967.33|2965.33|529
1603935300000|2020-10-29 01:35:00|2968.33|2966.33|2967.33|2965.33|2969.33|2967.33|2965.83|2963.83|621
1603935600000|2020-10-29 01:40:00|2968.33|2966.33|2968.83|2966.83|2970.83|2968.83|2967.83|2965.83|451
1603935900000|2020-10-29 01:45:00|2968.33|2966.33|2971.33|2969.33|2972.33|2970.33|2968.33|2966.33|252
1603936200000|2020-10-29 01:50:00|2972.33|2970.33|2970.33|2968.33|2972.33|2970.33|2969.33|2967.33|165
1603936500000|2020-10-29 01:55:00|2970.83|2968.83|2967.33|2965.33|2970.83|2968.83|2967.33|2965.33|433
1603936800000|2020-10-29 02:00:00|2966.83|2964.83|2967.33|2965.33|2967.33|2965.33|2966.33|2964.33|677
1603937100000|2020-10-29 02:05:00|2968.33|2966.33|2968.33|2966.33|2969.33|2967.33|2966.33|2964.33|563
1603937400000|2020-10-29 02:10:00|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|2966.83|2964.83|181
1603937700000|2020-10-29 02:15:00|2966.33|2964.33|2964.33|2962.33|2966.33|2964.33|2963.33|2961.33|710
1603938000000|2020-10-29 02:20:00|2963.83|2961.83|2962.33|2960.33|2964.33|2962.33|2961.83|2959.83|214
1603938300000|2020-10-29 02:25:00|2963.33|2961.33|2963.33|2961.33|2964.33|2962.33|2962.33|2960.33|80
1603938600000|2020-10-29 02:30:00|2963.83|2961.83|2962.33|2960.33|2964.33|2962.33|2962.33|2960.33|186
1603938900000|2020-10-29 02:35:00|2962.83|2960.83|2964.33|2962.33|2964.33|2962.33|2962.83|2960.83|306
1603939200000|2020-10-29 02:40:00|2963.33|2961.33|2963.33|2961.33|2963.33|2961.33|2962.33|2960.33|169
1603939500000|2020-10-29 02:45:00|2962.33|2960.33|2961.33|2959.33|2963.33|2961.33|2960.33|2958.33|382
1603939800000|2020-10-29 02:50:00|2961.83|2959.83|2961.33|2959.33|2962.33|2960.33|2960.33|2958.33|153
1603940100000|2020-10-29 02:55:00|2962.33|2960.33|2963.33|2961.33|2963.33|2961.33|2962.33|2960.33|179
1603940400000|2020-10-29 03:00:00|2962.33|2960.33|2961.33|2959.33|2962.33|2960.33|2960.33|2958.33|373
1603940700000|2020-10-29 03:05:00|2961.83|2959.83|2963.33|2961.33|2963.33|2961.33|2961.33|2959.33|187
1603941000000|2020-10-29 03:10:00|2964.33|2962.33|2964.33|2962.33|2965.33|2963.33|2963.33|2961.33|194
1603941300000|2020-10-29 03:15:00|2963.33|2961.33|2964.33|2962.33|2966.33|2964.33|2963.33|2961.33|224
1603941600000|2020-10-29 03:20:00|2965.33|2963.33|2962.33|2960.33|2965.33|2963.33|2962.33|2960.33|255
1603941900000|2020-10-29 03:25:00|2963.33|2961.33|2965.33|2963.33|2965.33|2963.33|2963.33|2961.33|141
1603942200000|2020-10-29 03:30:00|2966.33|2964.33|2966.33|2964.33|2968.33|2966.33|2965.83|2963.83|795
1603942500000|2020-10-29 03:35:00|2965.33|2963.33|2966.33|2964.33|2966.33|2964.33|2964.33|2962.33|95
1603942800000|2020-10-29 03:40:00|2965.83|2963.83|2964.33|2962.33|2965.83|2963.83|2963.83|2961.83|240
1603943100000|2020-10-29 03:45:00|2965.33|2963.33|2966.33|2964.33|2966.33|2964.33|2964.33|2962.33|243
1603943400000|2020-10-29 03:50:00|2967.33|2965.33|2966.33|2964.33|2967.33|2965.33|2966.33|2964.33|124
1603943700000|2020-10-29 03:55:00|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|38
1603944000000|2020-10-29 04:00:00|2966.33|2964.33|2967.33|2965.33|2967.33|2965.33|2966.33|2964.33|369
1603944300000|2020-10-29 04:05:00|2968.33|2966.33|2969.33|2967.33|2969.33|2967.33|2967.33|2965.33|602
1603944600000|2020-10-29 04:10:00|2968.33|2966.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|430
1603944900000|2020-10-29 04:15:00|2969.83|2967.83|2969.33|2967.33|2970.33|2968.33|2969.33|2967.33|74
1603945200000|2020-10-29 04:20:00|2968.33|2966.33|2971.33|2969.33|2971.33|2969.33|2968.33|2966.33|311
1603945500000|2020-10-29 04:25:00|2970.33|2968.33|2970.33|2968.33|2971.33|2969.33|2970.33|2968.33|352
1603945800000|2020-10-29 04:30:00|2969.33|2967.33|2969.33|2967.33|2969.33|2967.33|2968.33|2966.33|199
1603946100000|2020-10-29 04:35:00|2970.33|2968.33|2969.33|2967.33|2970.33|2968.33|2969.33|2967.33|249
1603946400000|2020-10-29 04:40:00|2970.33|2968.33|2970.33|2968.33|2971.33|2969.33|2969.33|2967.33|226
1603946700000|2020-10-29 04:45:00|2969.33|2967.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|333
1603947000000|2020-10-29 04:50:00|2970.33|2968.33|2971.33|2969.33|2971.33|2969.33|2970.33|2968.33|110
1603947300000|2020-10-29 04:55:00|2970.33|2968.33|2970.33|2968.33|2972.33|2970.33|2970.33|2968.33|251
1603947600000|2020-10-29 05:00:00|2971.33|2969.33|2969.33|2967.33|2971.33|2969.33|2968.33|2966.33|787
1603947900000|2020-10-29 05:05:00|2969.83|2967.83|2970.33|2968.33|2970.33|2968.33|2969.33|2967.33|113
1603948200000|2020-10-29 05:10:00|2970.83|2968.83|2973.33|2971.33|2973.33|2971.33|2970.33|2968.33|459
1603948500000|2020-10-29 05:15:00|2973.83|2971.83|2972.33|2970.33|2973.83|2971.83|2971.33|2969.33|695
1603948800000|2020-10-29 05:20:00|2971.33|2969.33|2971.33|2969.33|2973.33|2971.33|2970.83|2968.83|284
1603949100000|2020-10-29 05:25:00|2972.33|2970.33|2972.33|2970.33|2972.33|2970.33|2971.33|2969.33|540
1603949400000|2020-10-29 05:30:00|2972.83|2970.83|2975.33|2973.33|2976.33|2974.33|2971.83|2969.83|715
1603949700000|2020-10-29 05:35:00|2975.83|2973.83|2975.33|2973.33|2976.33|2974.33|2973.33|2971.33|424
1603950000000|2020-10-29 05:40:00|2974.33|2972.33|2973.33|2971.33|2975.33|2973.33|2973.33|2971.33|356
1603950300000|2020-10-29 05:45:00|2972.33|2970.33|2972.33|2970.33|2972.33|2970.33|2971.33|2969.33|108
1603950600000|2020-10-29 05:50:00|2971.33|2969.33|2973.33|2971.33|2974.33|2972.33|2971.33|2969.33|495
1603950900000|2020-10-29 05:55:00|2974.33|2972.33|2974.33|2972.33|2974.33|2972.33|2973.33|2971.33|126
1603951200000|2020-10-29 06:00:00|2973.33|2971.33|2976.33|2974.33|2976.33|2974.33|2972.83|2970.83|328
1603951500000|2020-10-29 06:05:00|2975.33|2973.33|2974.33|2972.33|2975.33|2973.33|2974.33|2972.33|664
1603951800000|2020-10-29 06:10:00|2974.83|2972.83|2975.33|2973.33|2975.33|2973.33|2973.33|2971.33|296
1603952100000|2020-10-29 06:15:00|2976.33|2974.33|2976.33|2974.33|2976.33|2974.33|2975.33|2973.33|459
1603952400000|2020-10-29 06:20:00|2977.33|2975.33|2982.33|2980.33|2983.33|2981.33|2976.33|2974.33|1559
1603952700000|2020-10-29 06:25:00|2983.33|2981.33|2982.33|2980.33|2984.33|2982.33|2981.33|2979.33|520
1603953000000|2020-10-29 06:30:00|2983.33|2981.33|2983.33|2981.33|2984.33|2982.33|2982.33|2980.33|509
1603953300000|2020-10-29 06:35:00|2982.33|2980.33|2985.33|2983.33|2989.33|2987.33|2982.33|2980.33|2512
1603953600000|2020-10-29 06:40:00|2986.33|2984.33|2984.33|2982.33|2987.33|2985.33|2982.33|2980.33|1273
1603953900000|2020-10-29 06:45:00|2983.83|2981.83|2984.33|2982.33|2987.33|2985.33|2983.33|2981.33|1020
1603954200000|2020-10-29 06:50:00|2985.33|2983.33|2977.33|2975.33|2985.33|2983.33|2977.33|2975.33|1126
1603954500000|2020-10-29 06:55:00|2976.83|2974.83|2974.33|2972.33|2977.33|2975.33|2974.33|2972.33|827
1603954800000|2020-10-29 07:00:00|2974.08|2972.58|2964.08|2962.58|2977.08|2975.58|2962.08|2960.58|7131
1603955100000|2020-10-29 07:05:00|2963.08|2961.58|2964.08|2962.58|2965.08|2963.58|2960.08|2958.58|4606
1603955400000|2020-10-29 07:10:00|2965.08|2963.58|2968.08|2966.58|2968.08|2966.58|2964.08|2962.58|3827
1603955700000|2020-10-29 07:15:00|2967.08|2965.58|2963.08|2961.58|2967.08|2965.58|2961.08|2959.58|2777
1603956000000|2020-10-29 07:20:00|2964.08|2962.58|2962.08|2960.58|2965.08|2963.58|2961.08|2959.58|2535
1603956300000|2020-10-29 07:25:00|2960.08|2958.58|2959.08|2957.58|2961.08|2959.58|2957.08|2955.58|3709
1603956600000|2020-10-29 07:30:00|2958.08|2956.58|2951.08|2949.58|2964.08|2962.58|2951.08|2949.58|4906
1603956900000|2020-10-29 07:35:00|2951.58|2950.08|2958.08|2956.58|2958.08|2956.58|2951.08|2949.58|4483
1603957200000|2020-10-29 07:40:00|2957.08|2955.58|2954.08|2952.58|2958.08|2956.58|2953.08|2951.58|3111
1603957500000|2020-10-29 07:45:00|2953.08|2951.58|2953.08|2951.58|2955.08|2953.58|2949.08|2947.58|2787
1603957800000|2020-10-29 07:50:00|2952.08|2950.58|2957.08|2955.58|2957.08|2955.58|2951.08|2949.58|2721
1603958100000|2020-10-29 07:55:00|2958.08|2956.58|2962.08|2960.58|2964.08|2962.58|2956.08|2954.58|4586
1603958400000|2020-10-29 08:00:00|2963.08|2961.58|2983.08|2981.58|2985.08|2983.58|2961.08|2959.58|30378
1603958700000|2020-10-29 08:05:00|2982.08|2980.58|2976.08|2974.58|2984.08|2982.58|2972.08|2970.58|21365
1603959000000|2020-10-29 08:10:00|2977.08|2975.58|2966.08|2964.58|2977.08|2975.58|2966.08|2964.58|9605
1603959300000|2020-10-29 08:15:00|2967.08|2965.58|2958.08|2956.58|2970.08|2968.58|2957.08|2955.58|14451
1603959600000|2020-10-29 08:20:00|2959.08|2957.58|2979.08|2977.58|2980.08|2978.58|2958.08|2956.58|20576
1603959900000|2020-10-29 08:25:00|2980.08|2978.58|2967.08|2965.58|2980.08|2978.58|2966.08|2964.58|14094
1603960200000|2020-10-29 08:30:00|2966.08|2964.58|2969.08|2967.58|2974.08|2972.58|2962.08|2960.58|17151
1603960500000|2020-10-29 08:35:00|2968.08|2966.58|2969.08|2967.58|2971.08|2969.58|2963.08|2961.58|10701
1603960800000|2020-10-29 08:40:00|2968.28|2966.78|2969.28|2967.78|2972.28|2970.78|2964.28|2962.78|10617
1603961100000|2020-10-29 08:45:00|2968.28|2966.78|2961.28|2959.78|2969.28|2967.78|2960.28|2958.78|11293
1603961400000|2020-10-29 08:50:00|2960.78|2959.28|2960.28|2958.78|2962.28|2960.78|2958.28|2956.78|5118
1603961700000|2020-10-29 08:55:00|2959.28|2957.78|2960.28|2958.78|2962.28|2960.78|2954.78|2953.28|11551
1603962000000|2020-10-29 09:00:00|2959.28|2957.78|2967.28|2965.78|2967.28|2965.78|2959.28|2957.78|7464
1603962300000|2020-10-29 09:05:00|2966.78|2965.28|2974.28|2972.78|2974.28|2972.78|2964.28|2962.78|10798
1603962600000|2020-10-29 09:10:00|2973.28|2971.78|2970.28|2968.78|2975.28|2973.78|2969.28|2967.78|6546
1603962900000|2020-10-29 09:15:00|2969.28|2967.78|2967.28|2965.78|2973.28|2971.78|2966.28|2964.78|7453
1603963200000|2020-10-29 09:20:00|2966.28|2964.78|2970.28|2968.78|2971.28|2969.78|2965.28|2963.78|6372
1603963500000|2020-10-29 09:25:00|2969.28|2967.78|2974.28|2972.78|2975.28|2973.78|2969.28|2967.78|8158
1603963800000|2020-10-29 09:30:00|2973.28|2971.78|2965.28|2963.78|2973.28|2971.78|2965.28|2963.78|20431
1603964100000|2020-10-29 09:35:00|2966.28|2964.78|2967.28|2965.78|2969.28|2967.78|2962.28|2960.78|7480
1603964400000|2020-10-29 09:40:00|2966.78|2965.28|2971.28|2969.78|2972.28|2970.78|2965.28|2963.78|11428
1603964700000|2020-10-29 09:45:00|2972.28|2970.78|2971.28|2969.78|2972.28|2970.78|2970.28|2968.78|4951
1603965000000|2020-10-29 09:50:00|2972.28|2970.78|2969.28|2967.78|2972.28|2970.78|2968.28|2966.78|12751
1603965300000|2020-10-29 09:55:00|2970.28|2968.78|2973.28|2971.78|2973.28|2971.78|2967.28|2965.78|5494
1603965600000|2020-10-29 10:00:00|2972.28|2970.78|2968.28|2966.78|2972.28|2970.78|2967.28|2965.78|5464
1603965900000|2020-10-29 10:05:00|2967.28|2965.78|2969.28|2967.78|2972.28|2970.78|2967.28|2965.78|4372
1603966200000|2020-10-29 10:10:00|2968.28|2966.78|2965.28|2963.78|2969.28|2967.78|2962.28|2960.78|19672
1603966500000|2020-10-29 10:15:00|2965.78|2964.28|2963.28|2961.78|2966.28|2964.78|2961.28|2959.78|10044
1603966800000|2020-10-29 10:20:00|2962.28|2960.78|2963.28|2961.78|2968.28|2966.78|2962.28|2960.78|5164
1603967100000|2020-10-29 10:25:00|2964.28|2962.78|2960.28|2958.78|2964.28|2962.78|2960.28|2958.78|6878
1603967400000|2020-10-29 10:30:00|2961.28|2959.78|2961.28|2959.78|2963.28|2961.78|2959.28|2957.78|3061
1603967700000|2020-10-29 10:35:00|2960.28|2958.78|2963.28|2961.78|2964.28|2962.78|2960.28|2958.78|3922
1603968000000|2020-10-29 10:40:00|2964.28|2962.78|2965.28|2963.78|2966.28|2964.78|2962.28|2960.78|5706
1603968300000|2020-10-29 10:45:00|2964.28|2962.78|2968.28|2966.78|2968.28|2966.78|2962.28|2960.78|4853
1603968600000|2020-10-29 10:50:00|2967.28|2965.78|2966.28|2964.78|2969.28|2967.78|2964.28|2962.78|7075
1603968900000|2020-10-29 10:55:00|2967.28|2965.78|2965.28|2963.78|2969.28|2967.78|2965.28|2963.78|6103
1603969200000|2020-10-29 11:00:00|2964.28|2962.78|2962.28|2960.78|2964.28|2962.78|2960.28|2958.78|10587
1603969500000|2020-10-29 11:05:00|2961.28|2959.78|2956.28|2954.78|2961.28|2959.78|2956.28|2954.78|14231
1603969800000|2020-10-29 11:10:00|2955.28|2953.78|2949.28|2947.78|2956.28|2954.78|2948.28|2946.78|10462
1603970100000|2020-10-29 11:15:00|2950.28|2948.78|2946.28|2944.78|2951.28|2949.78|2945.28|2943.78|9672
1603970400000|2020-10-29 11:20:00|2945.28|2943.78|2943.28|2941.78|2947.28|2945.78|2941.28|2939.78|7104
1603970700000|2020-10-29 11:25:00|2942.28|2940.78|2940.28|2938.78|2943.28|2941.78|2939.28|2937.78|13891
1603971000000|2020-10-29 11:30:00|2941.28|2939.78|2940.28|2938.78|2943.28|2941.78|2938.28|2936.78|9330
1603971300000|2020-10-29 11:35:00|2941.28|2939.78|2934.28|2932.78|2943.28|2941.78|2934.28|2932.78|12992
1603971600000|2020-10-29 11:40:00|2935.28|2933.78|2933.28|2931.78|2935.28|2933.78|2930.28|2928.78|13053
1603971900000|2020-10-29 11:45:00|2932.28|2930.78|2933.28|2931.78|2937.28|2935.78|2932.28|2930.78|10870
1603972200000|2020-10-29 11:50:00|2934.28|2932.78|2933.28|2931.78|2934.28|2932.78|2928.28|2926.78|8988
1603972500000|2020-10-29 11:55:00|2934.28|2932.78|2927.28|2925.78|2934.28|2932.78|2927.28|2925.78|9974
1603972800000|2020-10-29 12:00:00|2928.28|2926.78|2932.28|2930.78|2933.28|2931.78|2927.28|2925.78|8247
1603973100000|2020-10-29 12:05:00|2931.28|2929.78|2938.28|2936.78|2938.28|2936.78|2930.28|2928.78|10633
1603973400000|2020-10-29 12:10:00|2937.28|2935.78|2938.28|2936.78|2940.28|2938.78|2936.28|2934.78|15707
1603973700000|2020-10-29 12:15:00|2937.28|2935.78|2934.28|2932.78|2938.28|2936.78|2934.28|2932.78|10633
1603974000000|2020-10-29 12:20:00|2933.28|2931.78|2935.28|2933.78|2937.28|2935.78|2932.28|2930.78|10195
1603974300000|2020-10-29 12:25:00|2936.28|2934.78|2935.28|2933.78|2936.28|2934.78|2931.28|2929.78|4175
1603974600000|2020-10-29 12:30:00|2936.28|2934.78|2937.28|2935.78|2939.28|2937.78|2933.28|2931.78|8318
1603974900000|2020-10-29 12:35:00|2936.28|2934.78|2941.28|2939.78|2942.28|2940.78|2936.28|2934.78|6703
1603975200000|2020-10-29 12:40:00|2941.3|2939.8|2939.3|2937.8|2942.3|2940.8|2938.3|2936.8|7204
1603975500000|2020-10-29 12:45:00|2939.8|2938.3|2938.3|2936.8|2945.3|2943.8|2933.3|2931.8|18094
1603975800000|2020-10-29 12:50:00|2939.3|2937.8|2941.3|2939.8|2944.3|2942.8|2938.3|2936.8|9469
1603976100000|2020-10-29 12:55:00|2940.3|2938.8|2943.3|2941.8|2945.3|2943.8|2938.3|2936.8|5106
1603976400000|2020-10-29 13:00:00|2942.3|2940.8|2943.3|2941.8|2945.3|2943.8|2940.3|2938.8|3771
1603976700000|2020-10-29 13:05:00|2944.3|2942.8|2938.3|2936.8|2944.3|2942.8|2937.3|2935.8|6176
1603977000000|2020-10-29 13:10:00|2939.3|2937.8|2942.3|2940.8|2942.3|2940.8|2937.3|2935.8|8662
1603977300000|2020-10-29 13:15:00|2941.3|2939.8|2941.3|2939.8|2944.3|2942.8|2940.3|2938.8|8090
1603977600000|2020-10-29 13:20:00|2942.3|2940.8|2946.3|2944.8|2946.3|2944.8|2940.3|2938.8|5004
1603977900000|2020-10-29 13:25:00|2945.3|2943.8|2938.3|2936.8|2945.3|2943.8|2938.3|2936.8|7641
1603978200000|2020-10-29 13:30:00|2937.8|2936.3|2934.3|2932.8|2941.3|2939.8|2934.3|2932.8|20629
1603978500000|2020-10-29 13:35:00|2935.3|2933.8|2926.3|2924.8|2937.3|2935.8|2926.3|2924.8|12931
1603978800000|2020-10-29 13:40:00|2927.3|2925.8|2924.3|2922.8|2927.3|2925.8|2921.3|2919.8|15641
1603979100000|2020-10-29 13:45:00|2925.3|2923.8|2932.3|2930.8|2936.3|2934.8|2921.3|2919.8|17884
1603979400000|2020-10-29 13:50:00|2931.3|2929.8|2948.3|2946.8|2948.3|2946.8|2930.3|2928.8|16313
1603979700000|2020-10-29 13:55:00|2947.3|2945.8|2954.3|2952.8|2956.3|2954.8|2945.3|2943.8|20808
1603980000000|2020-10-29 14:00:00|2955.3|2953.8|2963.3|2961.8|2964.3|2962.8|2952.3|2950.8|15222
1603980300000|2020-10-29 14:05:00|2962.3|2960.8|2963.3|2961.8|2963.3|2961.8|2959.3|2957.8|10466
1603980600000|2020-10-29 14:10:00|2962.3|2960.8|2957.3|2955.8|2966.3|2964.8|2954.3|2952.8|12880
1603980900000|2020-10-29 14:15:00|2958.3|2956.8|2961.3|2959.8|2963.3|2961.8|2954.3|2952.8|9307
1603981200000|2020-10-29 14:20:00|2962.3|2960.8|2969.3|2967.8|2971.3|2969.8|2958.3|2956.8|17240
1603981500000|2020-10-29 14:25:00|2970.3|2968.8|2971.3|2969.8|2973.3|2971.8|2967.3|2965.8|9380
1603981800000|2020-10-29 14:30:00|2972.3|2970.8|2971.3|2969.8|2974.3|2972.8|2968.3|2966.8|9804
1603982100000|2020-10-29 14:35:00|2970.3|2968.8|2974.3|2972.8|2975.3|2973.8|2966.3|2964.8|7434
1603982400000|2020-10-29 14:40:00|2974.8|2973.3|2973.3|2971.8|2975.3|2973.8|2967.3|2965.8|17156
1603982700000|2020-10-29 14:45:00|2972.8|2971.3|2974.3|2972.8|2978.3|2976.8|2972.3|2970.8|16321
1603983000000|2020-10-29 14:50:00|2975.3|2973.8|2967.3|2965.8|2975.3|2973.8|2965.3|2963.8|13382
1603983300000|2020-10-29 14:55:00|2966.3|2964.8|2963.3|2961.8|2970.3|2968.8|2962.3|2960.8|12646
1603983600000|2020-10-29 15:00:00|2964.3|2962.8|2960.3|2958.8|2965.3|2963.8|2959.3|2957.8|15214
1603983900000|2020-10-29 15:05:00|2959.3|2957.8|2966.3|2964.8|2968.3|2966.8|2959.3|2957.8|9046
1603984200000|2020-10-29 15:10:00|2966.09|2964.59|2973.09|2971.59|2973.09|2971.59|2964.09|2962.59|10517
1603984500000|2020-10-29 15:15:00|2972.09|2970.59|2978.09|2976.59|2980.09|2978.59|2970.09|2968.59|12384
1603984800000|2020-10-29 15:20:00|2977.09|2975.59|2982.09|2980.59|2982.09|2980.59|2976.09|2974.59|10636
1603985100000|2020-10-29 15:25:00|2981.09|2979.59|2977.09|2975.59|2987.09|2985.59|2976.09|2974.59|16327
1603985400000|2020-10-29 15:30:00|2976.09|2974.59|2971.09|2969.59|2979.09|2977.59|2970.09|2968.59|12224
1603985700000|2020-10-29 15:35:00|2972.09|2970.59|2974.09|2972.59|2974.09|2972.59|2969.09|2967.59|8180
1603986000000|2020-10-29 15:40:00|2973.59|2972.09|2964.09|2962.59|2974.09|2972.59|2964.09|2962.59|10877
1603986300000|2020-10-29 15:45:00|2965.09|2963.59|2964.09|2962.59|2967.09|2965.59|2962.09|2960.59|11523
1603986600000|2020-10-29 15:50:00|2963.09|2961.59|2960.09|2958.59|2964.09|2962.59|2959.09|2957.59|11882
1603986900000|2020-10-29 15:55:00|2961.09|2959.59|2958.09|2956.59|2964.09|2962.59|2955.09|2953.59|29180
1603987200000|2020-10-29 16:00:00|2959.09|2957.59|2954.09|2952.59|2961.09|2959.59|2953.09|2951.59|14152
1603987500000|2020-10-29 16:05:00|2953.59|2952.09|2956.09|2954.59|2959.09|2957.59|2953.59|2952.09|5566
1603987800000|2020-10-29 16:10:00|2957.09|2955.59|2962.09|2960.59|2962.09|2960.59|2956.09|2954.59|15230
1603988100000|2020-10-29 16:15:00|2961.09|2959.59|2961.09|2959.59|2963.09|2961.59|2960.09|2958.59|11271
1603988400000|2020-10-29 16:20:00|2962.09|2960.59|2955.59|2954.09|2962.09|2960.59|2955.09|2953.59|10548
1603988700000|2020-10-29 16:25:00|2955.09|2953.59|2955.09|2953.59|2960.09|2958.59|2954.09|2952.59|31832
1603989000000|2020-10-29 16:30:00|2954.09|2952.59|2959.09|2957.59|2959.09|2957.59|2954.09|2952.59|53548
1603989300000|2020-10-29 16:35:00|2960.09|2958.59|2964.09|2962.59|2965.09|2963.59|2959.09|2957.59|33441
1603989600000|2020-10-29 16:40:00|2964.59|2963.09|2962.09|2960.59|2966.09|2964.59|2962.09|2960.59|7959
1603989900000|2020-10-29 16:45:00|2961.09|2959.59|2962.09|2960.59|2964.09|2962.59|2960.09|2958.59|9658
1603990200000|2020-10-29 16:50:00|2963.09|2961.59|2963.09|2961.59|2964.09|2962.59|2961.09|2959.59|2687
1603990500000|2020-10-29 16:55:00|2962.09|2960.59|2962.09|2960.59|2964.09|2962.59|2961.09|2959.59|8057
1603990800000|2020-10-29 17:00:00|2963.09|2961.59|2960.09|2958.59|2964.09|2962.59|2960.09|2958.59|2891
1603991100000|2020-10-29 17:05:00|2961.09|2959.59|2956.09|2954.59|2961.09|2959.59|2956.09|2954.59|3654
1603991400000|2020-10-29 17:10:00|2955.09|2953.59|2957.09|2955.59|2957.09|2955.59|2955.09|2953.59|2280
1603991700000|2020-10-29 17:15:00|2956.09|2954.59|2958.09|2956.59|2958.09|2956.59|2955.09|2953.59|1207
1603992000000|2020-10-29 17:20:00|2957.59|2956.09|2962.09|2960.59|2963.09|2961.59|2957.59|2956.09|3567
1603992300000|2020-10-29 17:25:00|2962.59|2961.09|2966.09|2964.59|2966.09|2964.59|2962.09|2960.59|4151
1603992600000|2020-10-29 17:30:00|2965.09|2963.59|2971.09|2969.59|2971.09|2969.59|2965.09|2963.59|4920
1603992900000|2020-10-29 17:35:00|2970.09|2968.59|2967.09|2965.59|2971.09|2969.59|2966.09|2964.59|3671
1603993200000|2020-10-29 17:40:00|2968.09|2966.59|2969.09|2967.59|2970.09|2968.59|2967.09|2965.59|2578
1603993500000|2020-10-29 17:45:00|2968.09|2966.59|2967.09|2965.59|2968.09|2966.59|2966.09|2964.59|5362
1603993800000|2020-10-29 17:50:00|2968.09|2966.59|2970.09|2968.59|2970.09|2968.59|2967.09|2965.59|2618
1603994100000|2020-10-29 17:55:00|2971.09|2969.59|2971.09|2969.59|2972.09|2970.59|2970.09|2968.59|2102
1603994400000|2020-10-29 18:00:00|2972.09|2970.59|2975.09|2973.59|2976.09|2974.59|2971.09|2969.59|4649
1603994700000|2020-10-29 18:05:00|2975.59|2974.09|2977.09|2975.59|2978.09|2976.59|2975.09|2973.59|2167
1603995000000|2020-10-29 18:10:00|2976.09|2974.59|2975.09|2973.59|2977.09|2975.59|2975.09|2973.59|1243
1603995300000|2020-10-29 18:15:00|2975.59|2974.09|2980.09|2978.59|2980.09|2978.59|2975.59|2974.09|2407
1603995600000|2020-10-29 18:20:00|2979.09|2977.59|2980.09|2978.59|2980.09|2978.59|2977.09|2975.59|3348
1603995900000|2020-10-29 18:25:00|2981.09|2979.59|2979.09|2977.59|2981.09|2979.59|2979.09|2977.59|2184
1603996200000|2020-10-29 18:30:00|2980.09|2978.59|2981.09|2979.59|2981.09|2979.59|2977.09|2975.59|3888
1603996500000|2020-10-29 18:35:00|2980.09|2978.59|2973.09|2971.59|2981.09|2979.59|2972.09|2970.59|2068
1603996800000|2020-10-29 18:40:00|2974.09|2972.59|2975.09|2973.59|2976.09|2974.59|2974.09|2972.59|1004
1603997100000|2020-10-29 18:45:00|2974.09|2972.59|2971.09|2969.59|2975.09|2973.59|2970.09|2968.59|2129
1603997400000|2020-10-29 18:50:00|2970.09|2968.59|2974.09|2972.59|2974.09|2972.59|2970.09|2968.59|1493
1603997700000|2020-10-29 18:55:00|2975.09|2973.59|2975.09|2973.59|2976.09|2974.59|2973.09|2971.59|1581
1603998000000|2020-10-29 19:00:00|2975.59|2974.09|2977.09|2975.59|2978.09|2976.59|2973.59|2972.09|1471
1603998300000|2020-10-29 19:05:00|2978.09|2976.59|2975.09|2973.59|2978.09|2976.59|2975.09|2973.59|1973
1603998600000|2020-10-29 19:10:00|2976.09|2974.59|2973.09|2971.59|2976.09|2974.59|2972.09|2970.59|1148
1603998900000|2020-10-29 19:15:00|2972.09|2970.59|2974.09|2972.59|2974.09|2972.59|2970.09|2968.59|1576
1603999200000|2020-10-29 19:20:00|2973.09|2971.59|2976.09|2974.59|2976.09|2974.59|2973.09|2971.59|1944
1603999500000|2020-10-29 19:25:00|2975.09|2973.59|2975.09|2973.59|2978.09|2976.59|2973.09|2971.59|1910
1603999800000|2020-10-29 19:30:00|2976.09|2974.59|2975.59|2974.09|2977.09|2975.59|2975.09|2973.59|1198
1604000100000|2020-10-29 19:35:00|2976.09|2974.59|2976.09|2974.59|2976.09|2974.59|2974.09|2972.59|1250
1604000400000|2020-10-29 19:40:00|2975.09|2973.59|2975.09|2973.59|2977.09|2975.59|2974.09|2972.59|2564
1604000700000|2020-10-29 19:45:00|2974.59|2973.09|2977.09|2975.59|2980.09|2978.59|2974.09|2972.59|2324
1604001000000|2020-10-29 19:50:00|2977.59|2976.09|2978.09|2976.59|2982.09|2980.59|2975.09|2973.59|4966
1604001300000|2020-10-29 19:55:00|2977.59|2976.09|2968.09|2966.59|2977.59|2976.09|2968.09|2966.59|10259
1604001600000|2020-10-29 20:00:00|2969.09|2967.59|2968.09|2966.59|2972.09|2970.59|2966.09|2964.59|2156
1604001900000|2020-10-29 20:05:00|2969.09|2967.59|2969.09|2967.59|2972.09|2970.59|2969.09|2967.59|1300
1604002200000|2020-10-29 20:10:00|2969.59|2968.09|2963.09|2961.59|2970.09|2968.59|2961.09|2959.59|1511
1604002500000|2020-10-29 20:15:00|2964.09|2962.59|2963.09|2961.59|2964.09|2962.59|2963.09|2961.59|251
1604002800000|2020-10-29 20:20:00|2964.09|2962.59|2963.09|2961.59|2964.09|2962.59|2963.09|2961.59|225
1604003100000|2020-10-29 20:25:00|2962.09|2960.59|2963.09|2961.59|2963.09|2961.59|2962.09|2960.59|299
1604003400000|2020-10-29 20:30:00|2964.09|2962.59|2954.09|2952.59|2964.09|2962.59|2952.09|2950.59|1611
1604003700000|2020-10-29 20:35:00|2953.09|2951.59|2953.09|2951.59|2954.09|2952.59|2950.59|2949.09|887
1604004000000|2020-10-29 20:40:00|2954.09|2952.59|2957.09|2955.59|2961.09|2959.59|2953.09|2951.59|1760
1604004300000|2020-10-29 20:45:00|2956.09|2954.59|2957.09|2955.59|2959.09|2957.59|2956.09|2954.59|763
1604004600000|2020-10-29 20:50:00|2956.09|2954.59|2952.09|2950.59|2956.09|2954.59|2952.09|2950.59|1110
1604004900000|2020-10-29 20:55:00|2953.09|2951.59|2956.09|2954.59|2957.09|2955.59|2952.09|2950.59|901
1604005200000|2020-10-29 21:00:00|2956.24|2953.24|2956.34|2953.34|2956.34|2953.34|2955.14|2952.14|50
1604005500000|2020-10-29 21:05:00|2956.24|2953.24|2956.74|2953.74|2957.64|2954.64|2956.24|2953.24|0
1604005800000|2020-10-29 21:10:00|2956.84|2953.84|2957.04|2954.04|2957.64|2954.64|2956.84|2953.84|0
1604006100000|2020-10-29 21:15:00|2957.14|2954.14|2956.24|2953.24|2957.64|2954.64|2956.14|2953.14|0
1604006400000|2020-10-29 21:20:00|2956.04|2953.04|2955.14|2952.14|2956.04|2953.04|2954.24|2951.24|0
1604006700000|2020-10-29 21:25:00|2955.24|2952.24|2956.14|2953.14|2956.24|2953.24|2955.14|2952.14|0
1604007000000|2020-10-29 21:30:00|2956.24|2953.24|2956.04|2953.04|2956.24|2953.24|2955.84|2952.84|0
1604007300000|2020-10-29 21:35:00|2955.94|2952.94|2956.34|2953.34|2956.34|2953.34|2955.54|2952.54|0
1604007600000|2020-10-29 21:40:00|2956.44|2953.44|2956.64|2953.64|2956.74|2953.74|2956.34|2953.34|0
1604007900000|2020-10-29 21:45:00|2956.54|2953.54|2956.54|2953.54|2956.74|2953.74|2956.34|2953.34|0
1604008200000|2020-10-29 21:50:00|2956.44|2953.44|2956.64|2953.64|2956.74|2953.74|2956.44|2953.44|0
1604008500000|2020-10-29 21:55:00|2956.84|2953.84|2955.44|2952.44|2957.14|2954.14|2955.34|2952.34|0
1604008800000|2020-10-29 22:00:00|2951.54|2948.54|2956.14|2953.14|2956.54|2953.54|2950.54|2947.54|0
1604009100000|2020-10-29 22:05:00|2956.34|2953.34|2951.94|2948.94|2957.14|2954.14|2951.14|2948.14|0
1604009400000|2020-10-29 22:10:00|2952.04|2949.04|2954.34|2951.34|2955.04|2952.04|2950.04|2947.04|0
1604009700000|2020-10-29 22:15:00|2954.24|2951.24|2954.94|2951.94|2955.34|2952.34|2953.74|2950.74|0
1604010000000|2020-10-29 22:20:00|2955.14|2952.14|2956.34|2953.34|2956.54|2953.54|2954.14|2951.14|0
1604010300000|2020-10-29 22:25:00|2956.54|2953.54|2952.04|2949.04|2956.54|2953.54|2949.14|2946.14|0
1604010600000|2020-10-29 22:30:00|2952.24|2949.24|2953.24|2950.24|2953.44|2950.44|2950.44|2947.44|0
1604010900000|2020-10-29 22:35:00|2953.14|2950.14|2950.04|2947.04|2953.44|2950.44|2950.04|2947.04|0
1604011200000|2020-10-29 22:40:00|2950.14|2947.14|2951.64|2948.64|2953.04|2950.04|2950.14|2947.14|0
1604011500000|2020-10-29 22:45:00|2951.74|2948.74|2954.74|2951.74|2954.94|2951.94|2951.24|2948.24|0
1604011800000|2020-10-29 22:50:00|2954.94|2951.94|2953.74|2950.74|2955.34|2952.34|2953.44|2950.44|0
1604012100000|2020-10-29 22:55:00|2953.94|2950.94|2953.94|2950.94|2954.74|2951.74|2953.44|2950.44|0
1604012400000|2020-10-29 23:00:00|2954.04|2951.04|2957.34|2954.34|2958.14|2955.14|2953.54|2950.54|0
1604012700000|2020-10-29 23:05:00|2957.14|2954.14|2959.74|2956.74|2959.94|2956.94|2957.14|2954.14|0
1604013000000|2020-10-29 23:10:00|2959.54|2956.54|2959.54|2956.54|2959.74|2956.74|2958.34|2955.34|0
1604013300000|2020-10-29 23:15:00|2959.64|2956.64|2960.34|2957.34|2960.84|2957.84|2958.54|2955.54|0
1604013600000|2020-10-29 23:20:00|2960.44|2957.44|2958.94|2955.94|2960.54|2957.54|2958.94|2955.94|0
1604013900000|2020-10-29 23:25:00|2958.84|2955.84|2958.84|2955.84|2959.74|2956.74|2958.54|2955.54|0
1604014200000|2020-10-29 23:30:00|2958.94|2955.94|2962.04|2959.04|2962.54|2959.54|2958.94|2955.94|0
1604014500000|2020-10-29 23:35:00|2962.14|2959.14|2960.94|2957.94|2962.34|2959.34|2960.94|2957.94|0
1604014800000|2020-10-29 23:40:00|2961.04|2958.04|2960.44|2957.44|2962.04|2959.04|2960.34|2957.34|0
1604015100000|2020-10-29 23:45:00|2960.54|2957.54|2960.34|2957.34|2962.04|2959.04|2959.84|2956.84|0
1604015400000|2020-10-29 23:50:00|2960.44|2957.44|2958.74|2955.74|2960.74|2957.74|2958.54|2955.54|0
1604015700000|2020-10-29 23:55:00|2958.84|2955.84|2958.54|2955.54|2959.74|2956.74|2957.94|2954.94|0
1604016000000|2020-10-30 00:00:00|2958.44|2955.44|2956.34|2953.34|2959.54|2956.54|2953.04|2950.04|0
1604016300000|2020-10-30 00:05:00|2956.54|2953.54|2957.34|2954.34|2957.94|2954.94|2955.84|2952.84|0
1604016600000|2020-10-30 00:10:00|2957.44|2954.44|2957.14|2954.14|2957.94|2954.94|2955.74|2952.74|0
1604016900000|2020-10-30 00:15:00|2956.94|2953.94|2952.34|2950.34|2959.34|2957.34|2952.34|2950.34|1298
1604017200000|2020-10-30 00:20:00|2952.84|2950.84|2953.34|2951.34|2955.34|2953.34|2951.84|2949.84|513
1604017500000|2020-10-30 00:25:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2953.34|2951.34|357
1604017800000|2020-10-30 00:30:00|2953.84|2951.84|2955.34|2953.34|2955.34|2953.34|2953.34|2951.34|264
1604018100000|2020-10-30 00:35:00|2954.84|2952.84|2956.34|2954.34|2957.34|2955.34|2954.34|2952.34|161
1604018400000|2020-10-30 00:40:00|2955.34|2953.34|2953.84|2951.84|2956.34|2954.34|2953.84|2951.84|398
1604018700000|2020-10-30 00:45:00|2954.34|2952.34|2952.34|2950.34|2954.34|2952.34|2951.34|2949.34|129
1604019000000|2020-10-30 00:50:00|2953.34|2951.34|2951.34|2949.34|2953.34|2951.34|2951.34|2949.34|248
1604019300000|2020-10-30 00:55:00|2950.34|2948.34|2947.34|2945.34|2950.34|2948.34|2946.34|2944.34|612
1604019600000|2020-10-30 01:00:00|2948.34|2946.34|2951.34|2949.34|2952.34|2950.34|2946.84|2944.84|201
1604019900000|2020-10-30 01:05:00|2950.34|2948.34|2952.34|2950.34|2952.84|2950.84|2948.34|2946.34|320
1604020200000|2020-10-30 01:10:00|2953.34|2951.34|2952.34|2950.34|2953.34|2951.34|2951.34|2949.34|68
1604020500000|2020-10-30 01:15:00|2951.84|2949.84|2949.34|2947.34|2952.34|2950.34|2948.34|2946.34|459
1604020800000|2020-10-30 01:20:00|2948.34|2946.34|2944.34|2942.34|2948.34|2946.34|2943.34|2941.34|584
1604021100000|2020-10-30 01:25:00|2943.34|2941.34|2939.34|2937.34|2944.34|2942.34|2939.34|2937.34|394
1604021400000|2020-10-30 01:30:00|2940.34|2938.34|2944.34|2942.34|2945.34|2943.34|2940.34|2938.34|565
1604021700000|2020-10-30 01:35:00|2943.84|2941.84|2945.34|2943.34|2946.34|2944.34|2941.34|2939.34|560
1604022000000|2020-10-30 01:40:00|2945.84|2943.84|2944.34|2942.34|2945.84|2943.84|2943.34|2941.34|289
1604022300000|2020-10-30 01:45:00|2945.34|2943.34|2947.34|2945.34|2949.34|2947.34|2945.34|2943.34|143
1604022600000|2020-10-30 01:50:00|2948.34|2946.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|167
1604022900000|2020-10-30 01:55:00|2949.34|2947.34|2951.34|2949.34|2952.34|2950.34|2948.34|2946.34|423
1604023200000|2020-10-30 02:00:00|2950.34|2948.34|2946.34|2944.34|2951.34|2949.34|2946.34|2944.34|397
1604023500000|2020-10-30 02:05:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2945.34|2943.34|92
1604023800000|2020-10-30 02:10:00|2946.34|2944.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|125
1604024100000|2020-10-30 02:15:00|2947.84|2945.84|2948.34|2946.34|2949.34|2947.34|2947.84|2945.84|119
1604024400000|2020-10-30 02:20:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2944.34|2942.34|143
1604024700000|2020-10-30 02:25:00|2944.34|2942.34|2946.34|2944.34|2946.34|2944.34|2943.84|2941.84|188
1604025000000|2020-10-30 02:30:00|2945.34|2943.34|2945.34|2943.34|2946.34|2944.34|2945.34|2943.34|170
1604025300000|2020-10-30 02:35:00|2946.34|2944.34|2946.84|2944.84|2947.34|2945.34|2945.34|2943.34|112
1604025600000|2020-10-30 02:40:00|2947.34|2945.34|2947.34|2945.34|2947.34|2945.34|2946.34|2944.34|60
1604025900000|2020-10-30 02:45:00|2946.34|2944.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|69
1604026200000|2020-10-30 02:50:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2945.34|2943.34|94
1604026500000|2020-10-30 02:55:00|2944.34|2942.34|2944.34|2942.34|2945.34|2943.34|2943.84|2941.84|83
1604026800000|2020-10-30 03:00:00|2945.34|2943.34|2946.84|2944.84|2947.34|2945.34|2944.34|2942.34|244
1604027100000|2020-10-30 03:05:00|2946.34|2944.34|2948.34|2946.34|2949.34|2947.34|2946.34|2944.34|144
1604027400000|2020-10-30 03:10:00|2949.34|2947.34|2948.84|2946.84|2949.34|2947.34|2947.34|2945.34|81
1604027700000|2020-10-30 03:15:00|2949.34|2947.34|2949.34|2947.34|2949.34|2947.34|2946.34|2944.34|51
1604028000000|2020-10-30 03:20:00|2950.34|2948.34|2950.34|2948.34|2950.34|2948.34|2949.34|2947.34|84
1604028300000|2020-10-30 03:25:00|2949.34|2947.34|2949.34|2947.34|2950.34|2948.34|2949.34|2947.34|52
1604028600000|2020-10-30 03:30:00|2949.84|2947.84|2952.34|2950.34|2952.34|2950.34|2949.84|2947.84|95
1604028900000|2020-10-30 03:35:00|2951.84|2949.84|2950.34|2948.34|2952.34|2950.34|2949.34|2947.34|71
1604029200000|2020-10-30 03:40:00|2949.34|2947.34|2949.34|2947.34|2950.34|2948.34|2949.34|2947.34|11
1604029500000|2020-10-30 03:45:00|2950.34|2948.34|2950.84|2948.84|2950.84|2948.84|2949.34|2947.34|53
1604029800000|2020-10-30 03:50:00|2950.34|2948.34|2952.34|2950.34|2953.34|2951.34|2950.34|2948.34|376
1604030400000|2020-10-30 04:00:00|2953.34|2951.34|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|318
1604030700000|2020-10-30 04:05:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2953.34|2951.34|262
1604031000000|2020-10-30 04:10:00|2954.84|2952.84|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|465
1604031300000|2020-10-30 04:15:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2954.34|2952.34|240
1604031600000|2020-10-30 04:20:00|2955.34|2953.34|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|418
1604031900000|2020-10-30 04:25:00|2954.34|2952.34|2952.34|2950.34|2954.34|2952.34|2952.34|2950.34|363
1604032200000|2020-10-30 04:30:00|2953.34|2951.34|2951.34|2949.34|2953.34|2951.34|2950.84|2948.84|224
1604032500000|2020-10-30 04:35:00|2950.84|2948.84|2948.34|2946.34|2950.84|2948.84|2948.34|2946.34|193
1604032800000|2020-10-30 04:40:00|2947.84|2945.84|2948.34|2946.34|2950.34|2948.34|2947.34|2945.34|174
1604033100000|2020-10-30 04:45:00|2947.84|2945.84|2944.84|2942.84|2948.34|2946.34|2944.34|2942.34|346
1604033400000|2020-10-30 04:50:00|2944.34|2942.34|2943.34|2941.34|2945.34|2943.34|2943.34|2941.34|498
1604033700000|2020-10-30 04:55:00|2942.84|2940.84|2944.34|2942.34|2945.34|2943.34|2942.34|2940.34|578
1604034000000|2020-10-30 05:00:00|2945.34|2943.34|2944.34|2942.34|2945.34|2943.34|2943.34|2941.34|310
1604034300000|2020-10-30 05:05:00|2944.84|2942.84|2942.34|2940.34|2944.84|2942.84|2942.34|2940.34|319
1604034600000|2020-10-30 05:10:00|2942.84|2940.84|2936.34|2934.34|2943.34|2941.34|2936.34|2934.34|762
1604034900000|2020-10-30 05:15:00|2935.84|2933.84|2929.34|2927.34|2936.34|2934.34|2928.34|2926.34|1726
1604035200000|2020-10-30 05:20:00|2930.34|2928.34|2928.34|2926.34|2931.34|2929.34|2927.34|2925.34|622
1604035500000|2020-10-30 05:25:00|2927.84|2925.84|2923.34|2921.34|2928.34|2926.34|2922.34|2920.34|908
1604035800000|2020-10-30 05:30:00|2924.34|2922.34|2924.34|2922.34|2925.84|2923.84|2923.34|2921.34|809
1604036100000|2020-10-30 05:35:00|2923.34|2921.34|2914.34|2912.34|2923.34|2921.34|2914.34|2912.34|2055
1604036400000|2020-10-30 05:40:00|2914.84|2912.84|2912.34|2910.34|2915.34|2913.34|2912.34|2910.34|1704
1604036700000|2020-10-30 05:45:00|2911.84|2909.84|2911.34|2909.34|2912.34|2910.34|2910.34|2908.34|1684
1604037000000|2020-10-30 05:50:00|2910.34|2908.34|2914.84|2912.84|2915.34|2913.34|2910.34|2908.34|1026
1604037300000|2020-10-30 05:55:00|2914.34|2912.34|2910.34|2908.34|2915.34|2913.34|2910.34|2908.34|659
1604037600000|2020-10-30 06:00:00|2909.34|2907.34|2898.34|2896.34|2910.34|2908.34|2897.34|2895.34|2623
1604037900000|2020-10-30 06:05:00|2899.34|2897.34|2902.34|2900.34|2903.34|2901.34|2898.84|2896.84|948
1604038200000|2020-10-30 06:10:00|2901.34|2899.34|2899.34|2897.34|2902.34|2900.34|2894.34|2892.34|1814
1604038500000|2020-10-30 06:15:00|2898.34|2896.34|2904.34|2902.34|2904.84|2902.84|2898.34|2896.34|1409
1604038800000|2020-10-30 06:20:00|2903.84|2901.84|2910.34|2908.34|2912.34|2910.34|2903.34|2901.34|1031
1604039100000|2020-10-30 06:25:00|2909.84|2907.84|2907.34|2905.34|2910.34|2908.34|2905.34|2903.34|818
1604039400000|2020-10-30 06:30:00|2908.34|2906.34|2913.34|2911.34|2913.34|2911.34|2907.34|2905.34|793
1604039700000|2020-10-30 06:35:00|2914.34|2912.34|2913.34|2911.34|2914.34|2912.34|2910.34|2908.34|926
1604040000000|2020-10-30 06:40:00|2913.84|2911.84|2916.34|2914.34|2917.34|2915.34|2913.84|2911.84|1042
1604040300000|2020-10-30 06:45:00|2915.84|2913.84|2907.34|2905.34|2916.34|2914.34|2904.84|2902.84|1000
1604040600000|2020-10-30 06:50:00|2906.84|2904.84|2907.34|2905.34|2910.34|2908.34|2906.34|2904.34|1139
1604040900000|2020-10-30 06:55:00|2907.84|2905.84|2907.34|2905.34|2910.34|2908.34|2906.34|2904.34|1356
1604041200000|2020-10-30 07:00:00|2907.09|2905.59|2911.09|2909.59|2915.09|2913.59|2907.09|2905.59|7184
1604041500000|2020-10-30 07:05:00|2910.09|2908.59|2915.09|2913.59|2916.09|2914.59|2910.09|2908.59|5871
1604041800000|2020-10-30 07:10:00|2914.09|2912.59|2917.09|2915.59|2922.09|2920.59|2914.09|2912.59|4072
1604042100000|2020-10-30 07:15:00|2918.09|2916.59|2913.09|2911.59|2919.09|2917.59|2913.09|2911.59|3703
1604042400000|2020-10-30 07:20:00|2914.09|2912.59|2910.09|2908.59|2915.09|2913.59|2910.09|2908.59|3677
1604042700000|2020-10-30 07:25:00|2909.09|2907.59|2913.09|2911.59|2917.09|2915.59|2909.09|2907.59|3795
1604043000000|2020-10-30 07:30:00|2915.09|2913.59|2920.09|2918.59|2920.09|2918.59|2914.09|2912.59|2556
1604043300000|2020-10-30 07:35:00|2919.09|2917.59|2923.09|2921.59|2923.09|2921.59|2918.09|2916.59|4165
1604043600000|2020-10-30 07:40:00|2922.09|2920.59|2916.09|2914.59|2923.09|2921.59|2915.09|2913.59|3073
1604043900000|2020-10-30 07:45:00|2917.09|2915.59|2918.09|2916.59|2920.09|2918.59|2916.09|2914.59|2227
1604044200000|2020-10-30 07:50:00|2917.09|2915.59|2913.09|2911.59|2918.09|2916.59|2913.09|2911.59|1842
1604044500000|2020-10-30 07:55:00|2914.09|2912.59|2916.09|2914.59|2918.09|2916.59|2910.09|2908.59|5112
1604044800000|2020-10-30 08:00:00|2917.09|2915.59|2934.09|2932.59|2937.09|2935.59|2916.09|2914.59|26580
1604045100000|2020-10-30 08:05:00|2935.09|2933.59|2938.09|2936.59|2938.09|2936.59|2927.09|2925.59|17425
1604045400000|2020-10-30 08:10:00|2939.09|2937.59|2938.59|2937.09|2939.09|2937.59|2932.09|2930.59|15129
1604045700000|2020-10-30 08:15:00|2938.09|2936.59|2942.09|2940.59|2943.09|2941.59|2936.09|2934.59|11986
1604046000000|2020-10-30 08:20:00|2943.09|2941.59|2947.09|2945.59|2948.09|2946.59|2939.09|2937.59|15111
1604046300000|2020-10-30 08:25:00|2946.09|2944.59|2950.09|2948.59|2952.09|2950.59|2943.09|2941.59|12064
1604046600000|2020-10-30 08:30:00|2949.09|2947.59|2954.09|2952.59|2954.09|2952.59|2946.09|2944.59|12467
1604046900000|2020-10-30 08:35:00|2953.09|2951.59|2953.09|2951.59|2957.09|2955.59|2950.09|2948.59|13460
1604047200000|2020-10-30 08:40:00|2953.5|2952|2946.5|2945|2953.5|2952|2945.5|2944|9419
1604047500000|2020-10-30 08:45:00|2945.5|2944|2944.5|2943|2949.5|2948|2944.5|2943|7228
1604047800000|2020-10-30 08:50:00|2945.5|2944|2940.5|2939|2949.5|2948|2939.5|2938|10465
1604048100000|2020-10-30 08:55:00|2941|2939.5|2949.5|2948|2952.5|2951|2938.5|2937|14810
1604048400000|2020-10-30 09:00:00|2948.5|2947|2953.5|2952|2954.5|2953|2948.5|2947|8367
1604048700000|2020-10-30 09:05:00|2952.5|2951|2952.5|2951|2953.5|2952|2945.5|2944|7077
1604049000000|2020-10-30 09:10:00|2951.5|2950|2951.5|2950|2953.5|2952|2949.5|2948|5394
1604049300000|2020-10-30 09:15:00|2950.5|2949|2965.5|2964|2965.5|2964|2950.5|2949|11344
1604049600000|2020-10-30 09:20:00|2966.5|2965|2964.5|2963|2970.5|2969|2962.5|2961|17935
1604049900000|2020-10-30 09:25:00|2965.5|2964|2964.5|2963|2966.5|2965|2962.5|2961|11467
1604050200000|2020-10-30 09:30:00|2965.5|2964|2961.5|2960|2966.5|2965|2959|2957.5|9264
1604050500000|2020-10-30 09:35:00|2960.5|2959|2961.5|2960|2961.5|2960|2959.5|2958|4017
1604050800000|2020-10-30 09:40:00|2962.5|2961|2964.5|2963|2964.5|2963|2960.5|2959|9184
1604051100000|2020-10-30 09:45:00|2963.5|2962|2967.5|2966|2968.5|2967|2961.5|2960|6903
1604051400000|2020-10-30 09:50:00|2968.5|2967|2962.5|2961|2968.5|2967|2962.5|2961|8185
1604051700000|2020-10-30 09:55:00|2961.5|2960|2963.5|2962|2963.5|2962|2958.5|2957|7470
1604052000000|2020-10-30 10:00:00|2962.5|2961|2963.5|2962|2963.5|2962|2959.5|2958|6191
1604052300000|2020-10-30 10:05:00|2962.5|2961|2964.5|2963|2968.5|2967|2961.5|2960|6393
1604052600000|2020-10-30 10:10:00|2963.5|2962|2963.5|2962|2965.5|2964|2962.5|2961|8593
1604052900000|2020-10-30 10:15:00|2964.5|2963|2954.5|2953|2964.5|2963|2954.5|2953|7790
1604053200000|2020-10-30 10:20:00|2955.5|2954|2952.5|2951|2955.5|2954|2950.5|2949|6795
1604053500000|2020-10-30 10:25:00|2953.5|2952|2959.5|2958|2959.5|2958|2953.5|2952|5238
1604053800000|2020-10-30 10:30:00|2958.5|2957|2955.5|2954|2958.5|2957|2954.5|2953|3596
1604054100000|2020-10-30 10:35:00|2956.5|2955|2955.5|2954|2958.5|2957|2955.5|2954|6481
1604054400000|2020-10-30 10:40:00|2954.5|2953|2953.5|2952|2954.5|2953|2950.5|2949|4890
1604054700000|2020-10-30 10:45:00|2954.5|2953|2949.5|2948|2960.5|2959|2949.5|2948|10307
1604055000000|2020-10-30 10:50:00|2950.5|2949|2964.5|2963|2964.5|2963|2949.5|2948|13020
1604055300000|2020-10-30 10:55:00|2963.5|2962|2966.5|2965|2971.5|2970|2963|2961.5|17904
1604055600000|2020-10-30 11:00:00|2967.5|2966|2970.5|2969|2971.5|2970|2965.5|2964|11270
1604055900000|2020-10-30 11:05:00|2971.5|2970|2972.5|2971|2973.5|2972|2968.5|2967|17583
1604056200000|2020-10-30 11:10:00|2973.5|2972|2970.5|2969|2974.5|2973|2969.5|2968|7276
1604056500000|2020-10-30 11:15:00|2969.5|2968|2971.5|2970|2972.5|2971|2967.5|2966|6400
1604056800000|2020-10-30 11:20:00|2972.5|2971|2970.5|2969|2972.5|2971|2967.5|2966|3773
1604057100000|2020-10-30 11:25:00|2971.5|2970|2968.5|2967|2973.5|2972|2967.5|2966|5989
1604057400000|2020-10-30 11:30:00|2969.5|2968|2966.5|2965|2969.5|2968|2965.5|2964|4046
1604057700000|2020-10-30 11:35:00|2965.5|2964|2964.5|2963|2966.5|2965|2962.5|2961|4412
1604058000000|2020-10-30 11:40:00|2965.5|2964|2967.5|2966|2967.5|2966|2964.5|2963|5900
1604058300000|2020-10-30 11:45:00|2966.5|2965|2961.5|2960|2966.5|2965|2961.5|2960|3482
1604058600000|2020-10-30 11:50:00|2962.5|2961|2962.5|2961|2964.5|2963|2960.5|2959|6683
1604058900000|2020-10-30 11:55:00|2962|2960.5|2964.5|2963|2966.5|2965|2959.5|2958|5019
1604059200000|2020-10-30 12:00:00|2963.5|2962|2959.5|2958|2964.5|2963|2959.5|2958|8531
1604059500000|2020-10-30 12:05:00|2958.5|2957|2957.5|2956|2958.5|2957|2954.5|2953|12234
1604059800000|2020-10-30 12:10:00|2956.5|2955|2954.5|2953|2958.5|2957|2953.5|2952|3632
1604060100000|2020-10-30 12:15:00|2955.5|2954|2950.5|2949|2955.5|2954|2949.5|2948|5269
1604060400000|2020-10-30 12:20:00|2950|2948.5|2950.5|2949|2951.5|2950|2947.5|2946|9341
1604060700000|2020-10-30 12:25:00|2952.5|2951|2953.5|2952|2954.5|2953|2951.5|2950|14529
1604061000000|2020-10-30 12:30:00|2952.5|2951|2950.5|2949|2953.5|2952|2950.5|2949|5558
1604061300000|2020-10-30 12:35:00|2951.5|2950|2952.5|2951|2953.5|2952|2950.5|2949|2752
1604061600000|2020-10-30 12:40:00|2952.56|2951.06|2955.56|2954.06|2955.56|2954.06|2951.56|2950.06|4473
1604061900000|2020-10-30 12:45:00|2954.56|2953.06|2958.56|2957.06|2959.56|2958.06|2954.56|2953.06|12186
1604062200000|2020-10-30 12:50:00|2959.06|2957.56|2960.56|2959.06|2962.56|2961.06|2959.06|2957.56|11818
1604062500000|2020-10-30 12:55:00|2959.56|2958.06|2960.56|2959.06|2962.56|2961.06|2959.56|2958.06|3912
1604062800000|2020-10-30 13:00:00|2959.56|2958.06|2957.56|2956.06|2959.56|2958.06|2956.56|2955.06|7986
1604063100000|2020-10-30 13:05:00|2958.56|2957.06|2956.56|2955.06|2960.56|2959.06|2956.56|2955.06|2881
1604063400000|2020-10-30 13:10:00|2956.06|2954.56|2956.56|2955.06|2959.56|2958.06|2954.56|2953.06|2934
1604063700000|2020-10-30 13:15:00|2957.56|2956.06|2958.56|2957.06|2958.56|2957.06|2954.56|2953.06|2915
1604064000000|2020-10-30 13:20:00|2957.56|2956.06|2960.56|2959.06|2960.56|2959.06|2957.56|2956.06|2448
1604064300000|2020-10-30 13:25:00|2959.56|2958.06|2963.56|2962.06|2963.56|2962.06|2959.56|2958.06|3882
1604064600000|2020-10-30 13:30:00|2962.56|2961.06|2962.56|2961.06|2968.56|2967.06|2961.56|2960.06|11328
1604064900000|2020-10-30 13:35:00|2963.56|2962.06|2966.56|2965.06|2969.56|2968.06|2960.56|2959.06|5271
1604065200000|2020-10-30 13:40:00|2965.56|2964.06|2958.56|2957.06|2965.56|2964.06|2958.56|2957.06|12595
1604065500000|2020-10-30 13:45:00|2957.56|2956.06|2953.56|2952.06|2959.56|2958.06|2952.56|2951.06|12741
1604065800000|2020-10-30 13:50:00|2952.56|2951.06|2956.56|2955.06|2958.56|2957.06|2952.56|2951.06|5925
1604066100000|2020-10-30 13:55:00|2957.56|2956.06|2960.56|2959.06|2961.56|2960.06|2955.56|2954.06|7158
1604066400000|2020-10-30 14:00:00|2959.56|2958.06|2962.56|2961.06|2963.56|2962.06|2958.56|2957.06|7410
1604066700000|2020-10-30 14:05:00|2961.56|2960.06|2965.56|2964.06|2967.56|2966.06|2961.56|2960.06|11334
1604067000000|2020-10-30 14:10:00|2964.56|2963.06|2961.56|2960.06|2967.56|2966.06|2959.56|2958.06|12507
1604067300000|2020-10-30 14:15:00|2960.56|2959.06|2961.56|2960.06|2963.56|2962.06|2957.56|2956.06|12981
1604067600000|2020-10-30 14:20:00|2961.06|2959.56|2956.56|2955.06|2961.06|2959.56|2956.56|2955.06|7065
1604067900000|2020-10-30 14:25:00|2955.56|2954.06|2952.56|2951.06|2956.56|2955.06|2949.56|2948.06|9849
1604068200000|2020-10-30 14:30:00|2953.06|2951.56|2950.56|2949.06|2954.56|2953.06|2948.56|2947.06|9607
1604068500000|2020-10-30 14:35:00|2949.56|2948.06|2951.56|2950.06|2953.56|2952.06|2948.56|2947.06|10498
1604068800000|2020-10-30 14:40:00|2950.56|2949.06|2943.56|2942.06|2950.56|2949.06|2943.56|2942.06|12598
1604069100000|2020-10-30 14:45:00|2944.56|2943.06|2938.56|2937.06|2946.56|2945.06|2937.56|2936.06|11876
1604069400000|2020-10-30 14:50:00|2937.56|2936.06|2943.56|2942.06|2944.56|2943.06|2936.56|2935.06|13937
1604069700000|2020-10-30 14:55:00|2942.56|2941.06|2936.56|2935.06|2944.56|2943.06|2936.56|2935.06|7813
1604070000000|2020-10-30 15:00:00|2935.56|2934.06|2947.56|2946.06|2947.56|2946.06|2934.56|2933.06|18133
1604070300000|2020-10-30 15:05:00|2946.56|2945.06|2940.56|2939.06|2948.56|2947.06|2939.56|2938.06|10009
1604070600000|2020-10-30 15:10:00|2940.49|2938.99|2954.49|2952.99|2954.49|2952.99|2939.49|2937.99|14311
1604070900000|2020-10-30 15:15:00|2953.49|2951.99|2949.49|2947.99|2954.49|2952.99|2946.99|2945.49|12672
1604071200000|2020-10-30 15:20:00|2948.49|2946.99|2952.49|2950.99|2953.49|2951.99|2947.49|2945.99|8509
1604071500000|2020-10-30 15:25:00|2951.99|2950.49|2948.49|2946.99|2953.49|2951.99|2946.49|2944.99|9111
1604071800000|2020-10-30 15:30:00|2947.99|2946.49|2948.49|2946.99|2949.49|2947.99|2945.49|2943.99|8271
1604072100000|2020-10-30 15:35:00|2949.49|2947.99|2951.49|2949.99|2954.49|2952.99|2948.49|2946.99|9163
1604072400000|2020-10-30 15:40:00|2950.49|2948.99|2950.49|2948.99|2951.49|2949.99|2946.99|2945.49|7154
1604072700000|2020-10-30 15:45:00|2949.49|2947.99|2956.49|2954.99|2956.49|2954.99|2946.49|2944.99|13416
1604073000000|2020-10-30 15:50:00|2955.49|2953.99|2956.49|2954.99|2957.49|2955.99|2953.49|2951.99|9288
1604073300000|2020-10-30 15:55:00|2955.49|2953.99|2956.49|2954.99|2957.49|2955.99|2953.49|2951.99|11410
1604073600000|2020-10-30 16:00:00|2955.49|2953.99|2958.49|2956.99|2959.49|2957.99|2954.49|2952.99|9888
1604073900000|2020-10-30 16:05:00|2959.49|2957.99|2957.49|2955.99|2959.49|2957.99|2956.49|2954.99|11674
1604074200000|2020-10-30 16:10:00|2958.49|2956.99|2955.49|2953.99|2958.49|2956.99|2953.49|2951.99|10628
1604074500000|2020-10-30 16:15:00|2956.49|2954.99|2962.49|2960.99|2963.49|2961.99|2955.49|2953.99|12401
1604074800000|2020-10-30 16:20:00|2963.49|2961.99|2960.49|2958.99|2963.49|2961.99|2957.49|2955.99|16647
1604075100000|2020-10-30 16:25:00|2959.49|2957.99|2965.49|2963.99|2967.49|2965.99|2957.49|2955.99|64230
1604075400000|2020-10-30 16:30:00|2964.8|2963.3|2959.8|2958.3|2968.8|2967.3|2958.8|2957.3|86275
1604075700000|2020-10-30 16:35:00|2958.8|2957.3|2954.8|2953.3|2959.8|2958.3|2954.8|2953.3|39519
1604076000000|2020-10-30 16:40:00|2955.8|2954.3|2954.8|2953.3|2955.8|2954.3|2953.8|2952.3|12948
1604076300000|2020-10-30 16:45:00|2953.8|2952.3|2954.8|2953.3|2954.8|2953.3|2952.8|2951.3|7101
1604076600000|2020-10-30 16:50:00|2953.8|2952.3|2952.8|2951.3|2954.8|2953.3|2952.8|2951.3|20830
1604076900000|2020-10-30 16:55:00|2953.8|2952.3|2952.8|2951.3|2953.8|2952.3|2950.8|2949.3|3840
1604077200000|2020-10-30 17:00:00|2951.8|2950.3|2954.8|2953.3|2956.8|2955.3|2951.8|2950.3|3179
1604077500000|2020-10-30 17:05:00|2953.8|2952.3|2948.8|2947.3|2953.8|2952.3|2948.3|2946.8|4842
1604077800000|2020-10-30 17:10:00|2949.8|2948.3|2947.8|2946.3|2949.8|2948.3|2947.8|2946.3|4275
1604078100000|2020-10-30 17:15:00|2948.8|2947.3|2947.8|2946.3|2949.8|2948.3|2945.8|2944.3|3848
1604078400000|2020-10-30 17:20:00|2946.8|2945.3|2947.8|2946.3|2948.8|2947.3|2946.8|2945.3|2071
1604078700000|2020-10-30 17:25:00|2946.8|2945.3|2950.8|2949.3|2950.8|2949.3|2945.8|2944.3|5846
1604079000000|2020-10-30 17:30:00|2949.8|2948.3|2946.8|2945.3|2949.8|2948.3|2945.8|2944.3|2292
1604079300000|2020-10-30 17:35:00|2945.8|2944.3|2945.8|2944.3|2947.8|2946.3|2942.8|2941.3|3233
1604079600000|2020-10-30 17:40:00|2944.8|2943.3|2947.8|2946.3|2948.8|2947.3|2944.8|2943.3|2646
1604079900000|2020-10-30 17:45:00|2946.8|2945.3|2948.8|2947.3|2948.8|2947.3|2943.8|2942.3|2908
1604080200000|2020-10-30 17:50:00|2947.8|2946.3|2945.8|2944.3|2948.8|2947.3|2945.8|2944.3|1801
1604080500000|2020-10-30 17:55:00|2946.3|2944.8|2948.8|2947.3|2950.8|2949.3|2945.8|2944.3|774
1604080800000|2020-10-30 18:00:00|2949.8|2948.3|2951.8|2950.3|2951.8|2950.3|2947.8|2946.3|830
1604081100000|2020-10-30 18:05:00|2950.8|2949.3|2955.8|2954.3|2957.8|2956.3|2950.8|2949.3|2954
1604081400000|2020-10-30 18:10:00|2956.8|2955.3|2952.8|2951.3|2956.8|2955.3|2952.8|2951.3|770
1604081700000|2020-10-30 18:15:00|2951.8|2950.3|2953.8|2952.3|2954.8|2953.3|2951.8|2950.3|586
1604082000000|2020-10-30 18:20:00|2954.3|2952.8|2950.8|2949.3|2955.8|2954.3|2950.8|2949.3|651
1604082300000|2020-10-30 18:25:00|2951.3|2949.8|2946.8|2945.3|2951.8|2950.3|2945.8|2944.3|1171
1604082600000|2020-10-30 18:30:00|2945.8|2944.3|2946.8|2945.3|2946.8|2945.3|2943.8|2942.3|1806
1604082900000|2020-10-30 18:35:00|2945.8|2944.3|2945.8|2944.3|2948.8|2947.3|2943.8|2942.3|1869
1604083200000|2020-10-30 18:40:00|2944.8|2943.3|2943.8|2942.3|2945.8|2944.3|2942.8|2941.3|3336
1604083500000|2020-10-30 18:45:00|2942.8|2941.3|2948.8|2947.3|2948.8|2947.3|2942.8|2941.3|2443
1604083800000|2020-10-30 18:50:00|2948.3|2946.8|2947.8|2946.3|2948.8|2947.3|2946.8|2945.3|1364
1604084100000|2020-10-30 18:55:00|2946.8|2945.3|2947.8|2946.3|2950.8|2949.3|2946.8|2945.3|1086
1604084400000|2020-10-30 19:00:00|2946.8|2945.3|2949.8|2948.3|2949.8|2948.3|2945.8|2944.3|2803
1604084700000|2020-10-30 19:05:00|2949.3|2947.8|2946.8|2945.3|2950.8|2949.3|2945.8|2944.3|1709
1604085000000|2020-10-30 19:10:00|2947.3|2945.8|2952.8|2951.3|2953.8|2952.3|2946.8|2945.3|1885
1604085300000|2020-10-30 19:15:00|2951.8|2950.3|2951.8|2950.3|2953.8|2952.3|2949.8|2948.3|1433
1604085600000|2020-10-30 19:20:00|2950.8|2949.3|2954.8|2953.3|2954.8|2953.3|2950.8|2949.3|2402
1604085900000|2020-10-30 19:25:00|2954.3|2952.8|2949.8|2948.3|2954.8|2953.3|2949.8|2948.3|1716
1604086200000|2020-10-30 19:30:00|2950.8|2949.3|2946.8|2945.3|2950.8|2949.3|2945.8|2944.3|1665
1604086500000|2020-10-30 19:35:00|2945.8|2944.3|2947.8|2946.3|2947.8|2946.3|2943.8|2942.3|1451
1604086800000|2020-10-30 19:40:00|2948.8|2947.3|2954.8|2953.3|2954.8|2953.3|2945.8|2944.3|3145
1604087100000|2020-10-30 19:45:00|2955.8|2954.3|2950.8|2949.3|2956.8|2955.3|2947.8|2946.3|2470
1604087400000|2020-10-30 19:50:00|2949.8|2948.3|2950.8|2949.3|2952.8|2951.3|2946.8|2945.3|4311
1604087700000|2020-10-30 19:55:00|2949.8|2948.3|2964.8|2963.3|2965.8|2964.3|2948.8|2947.3|11440
1604088000000|2020-10-30 20:00:00|2965.8|2964.3|2965.8|2964.3|2970.8|2969.3|2964.8|2963.3|2718
1604088300000|2020-10-30 20:05:00|2966.8|2965.3|2962.8|2961.3|2970.8|2969.3|2962.8|2961.3|1409
1604088600000|2020-10-30 20:10:00|2963.8|2962.3|2967.8|2966.3|2967.8|2966.3|2962.8|2961.3|912
1604088900000|2020-10-30 20:15:00|2966.8|2965.3|2967.8|2966.3|2967.8|2966.3|2966.8|2965.3|71
1604089200000|2020-10-30 20:20:00|2968.8|2967.3|2968.8|2967.3|2968.8|2967.3|2968.8|2967.3|50
1604089500000|2020-10-30 20:25:00|2969.8|2968.3|2972.8|2971.3|2972.8|2971.3|2969.8|2968.3|718
1604089800000|2020-10-30 20:30:00|2973.8|2972.3|2972.8|2971.3|2973.8|2972.3|2971.8|2970.3|861
1604090100000|2020-10-30 20:35:00|2973.8|2972.3|2979.8|2978.3|2979.8|2978.3|2973.8|2972.3|1211
1604090400000|2020-10-30 20:40:00|2981.8|2980.3|2976.8|2975.3|2981.8|2980.3|2975.8|2974.3|1186
1604090700000|2020-10-30 20:45:00|2977.8|2976.3|2977.8|2976.3|2979.8|2978.3|2977.8|2976.3|359
1604091000000|2020-10-30 20:50:00|2978.8|2977.3|2979.8|2978.3|2979.8|2978.3|2978.8|2977.3|439
1604091300000|2020-10-30 20:55:00|2978.8|2977.3|2977.8|2976.3|2979.8|2978.3|2976.8|2975.3|1800
1604271600000|2020-11-01 23:00:00|2966.85|2963.85|2969.55|2966.55|2971.65|2968.65|2966.45|2963.45|0
1604271900000|2020-11-01 23:05:00|2969.75|2966.75|2966.05|2963.05|2969.75|2966.75|2964.25|2961.25|0
1604272200000|2020-11-01 23:10:00|2966.15|2963.15|2964.05|2961.05|2966.25|2963.25|2963.45|2960.45|0
1604272500000|2020-11-01 23:15:00|2964.35|2961.35|2964.95|2961.95|2965.35|2962.35|2962.65|2959.65|0
1604272800000|2020-11-01 23:20:00|2965.05|2962.05|2966.15|2963.15|2966.15|2963.15|2964.45|2961.45|0
1604273100000|2020-11-01 23:25:00|2965.95|2962.95|2964.35|2961.35|2965.95|2962.95|2964.05|2961.05|0
1604273400000|2020-11-01 23:30:00|2965.15|2962.15|2963.25|2960.25|2965.15|2962.15|2963.25|2960.25|0
1604273700000|2020-11-01 23:35:00|2963.05|2960.05|2958.95|2955.95|2963.15|2960.15|2957.35|2954.35|0
1604274000000|2020-11-01 23:40:00|2959.05|2956.05|2955.35|2952.35|2960.45|2957.45|2953.45|2950.45|0
1604274300000|2020-11-01 23:45:00|2955.55|2952.55|2956.55|2953.55|2956.55|2953.55|2950.65|2947.65|0
1604274600000|2020-11-01 23:50:00|2956.75|2953.75|2957.15|2954.15|2958.55|2955.55|2953.65|2950.65|0
1604274900000|2020-11-01 23:55:00|2956.95|2953.95|2957.95|2954.95|2959.15|2956.15|2956.95|2953.95|0
1604275200000|2020-11-02 00:00:00|2958.05|2955.05|2960.05|2957.05|2960.25|2957.25|2954.55|2951.55|0
1604275500000|2020-11-02 00:05:00|2960.15|2957.15|2959.15|2956.15|2962.85|2959.85|2957.55|2954.55|0
1604275800000|2020-11-02 00:10:00|2959.35|2956.35|2953.45|2950.45|2959.35|2956.35|2952.65|2949.65|0
1604276100000|2020-11-02 00:15:00|2953.75|2950.75|2950.05|2948.05|2955.05|2953.05|2945.55|2943.55|1527
1604276400000|2020-11-02 00:20:00|2951.05|2949.05|2954.05|2952.05|2955.05|2953.05|2950.05|2948.05|968
1604276700000|2020-11-02 00:25:00|2955.05|2953.05|2955.55|2953.55|2956.05|2954.05|2954.05|2952.05|708
1604277000000|2020-11-02 00:30:00|2956.05|2954.05|2954.05|2952.05|2957.05|2955.05|2952.05|2950.05|473
1604277300000|2020-11-02 00:35:00|2954.55|2952.55|2954.05|2952.05|2955.05|2953.05|2952.05|2950.05|318
1604277600000|2020-11-02 00:40:00|2954.55|2952.55|2954.05|2952.05|2955.55|2953.55|2953.05|2951.05|301
1604277900000|2020-11-02 00:45:00|2954.55|2952.55|2956.05|2954.05|2956.05|2954.05|2954.05|2952.05|347
1604278200000|2020-11-02 00:50:00|2955.55|2953.55|2956.05|2954.05|2957.05|2955.05|2955.05|2953.05|648
1604278500000|2020-11-02 00:55:00|2956.55|2954.55|2956.05|2954.05|2957.05|2955.05|2955.05|2953.05|421
1604278800000|2020-11-02 01:00:00|2955.55|2953.55|2954.55|2952.55|2957.05|2955.05|2953.05|2951.05|430
1604279100000|2020-11-02 01:05:00|2954.05|2952.05|2958.05|2956.05|2960.05|2958.05|2954.05|2952.05|667
1604279400000|2020-11-02 01:10:00|2958.55|2956.55|2962.05|2960.05|2964.05|2962.05|2958.55|2956.55|843
1604279700000|2020-11-02 01:15:00|2963.05|2961.05|2962.05|2960.05|2965.05|2963.05|2961.05|2959.05|591
1604280000000|2020-11-02 01:20:00|2961.55|2959.55|2962.05|2960.05|2964.05|2962.05|2960.05|2958.05|289
1604280300000|2020-11-02 01:25:00|2962.55|2960.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|296
1604280600000|2020-11-02 01:30:00|2962.05|2960.05|2961.05|2959.05|2965.05|2963.05|2960.05|2958.05|435
1604280900000|2020-11-02 01:35:00|2962.05|2960.05|2967.05|2965.05|2967.05|2965.05|2961.05|2959.05|879
1604281200000|2020-11-02 01:40:00|2968.05|2966.05|2968.05|2966.05|2971.05|2969.05|2967.05|2965.05|305
1604281500000|2020-11-02 01:45:00|2969.05|2967.05|2971.55|2969.55|2973.05|2971.05|2968.05|2966.05|622
1604281800000|2020-11-02 01:50:00|2971.05|2969.05|2972.05|2970.05|2972.05|2970.05|2970.05|2968.05|489
1604282100000|2020-11-02 01:55:00|2973.05|2971.05|2966.55|2964.55|2973.05|2971.05|2966.55|2964.55|343
1604282400000|2020-11-02 02:00:00|2966.05|2964.05|2967.05|2965.05|2968.05|2966.05|2966.05|2964.05|530
1604282700000|2020-11-02 02:05:00|2968.05|2966.05|2965.05|2963.05|2968.55|2966.55|2965.05|2963.05|297
1604283000000|2020-11-02 02:10:00|2965.55|2963.55|2961.05|2959.05|2966.05|2964.05|2960.05|2958.05|307
1604283300000|2020-11-02 02:15:00|2961.55|2959.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|202
1604283600000|2020-11-02 02:20:00|2960.55|2958.55|2962.05|2960.05|2963.05|2961.05|2960.55|2958.55|266
1604283900000|2020-11-02 02:25:00|2961.05|2959.05|2964.05|2962.05|2965.05|2963.05|2960.55|2958.55|227
1604284200000|2020-11-02 02:30:00|2963.05|2961.05|2965.05|2963.05|2966.05|2964.05|2963.05|2961.05|552
1604284500000|2020-11-02 02:35:00|2964.05|2962.05|2966.05|2964.05|2966.05|2964.05|2964.05|2962.05|302
1604284800000|2020-11-02 02:40:00|2965.05|2963.05|2963.05|2961.05|2966.05|2964.05|2963.05|2961.05|273
1604285100000|2020-11-02 02:45:00|2962.05|2960.05|2963.05|2961.05|2964.05|2962.05|2960.05|2958.05|266
1604285400000|2020-11-02 02:50:00|2963.55|2961.55|2967.05|2965.05|2968.55|2966.55|2963.05|2961.05|299
1604285700000|2020-11-02 02:55:00|2967.55|2965.55|2966.05|2964.05|2967.55|2965.55|2966.05|2964.05|84
1604286000000|2020-11-02 03:00:00|2967.05|2965.05|2968.05|2966.05|2968.05|2966.05|2966.05|2964.05|32
1604286300000|2020-11-02 03:05:00|2967.55|2965.55|2964.55|2962.55|2968.05|2966.05|2964.05|2962.05|139
1604286600000|2020-11-02 03:10:00|2964.05|2962.05|2965.55|2963.55|2966.05|2964.05|2963.05|2961.05|105
1604286900000|2020-11-02 03:15:00|2966.05|2964.05|2965.05|2963.05|2966.05|2964.05|2965.05|2963.05|28
1604287200000|2020-11-02 03:20:00|2966.05|2964.05|2964.05|2962.05|2966.05|2964.05|2964.05|2962.05|59
1604287500000|2020-11-02 03:25:00|2965.05|2963.05|2964.05|2962.05|2965.05|2963.05|2964.05|2962.05|113
1604287800000|2020-11-02 03:30:00|2965.05|2963.05|2962.05|2960.05|2966.05|2964.05|2962.05|2960.05|305
1604288100000|2020-11-02 03:35:00|2961.55|2959.55|2960.05|2958.05|2962.05|2960.05|2960.05|2958.05|333
1604288400000|2020-11-02 03:40:00|2961.05|2959.05|2962.05|2960.05|2962.05|2960.05|2960.05|2958.05|294
1604288700000|2020-11-02 03:45:00|2963.05|2961.05|2961.05|2959.05|2963.05|2961.05|2961.05|2959.05|46
1604289000000|2020-11-02 03:50:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2962.05|2960.05|65
1604289300000|2020-11-02 03:55:00|2961.05|2959.05|2958.05|2956.05|2961.05|2959.05|2958.05|2956.05|141
1604289600000|2020-11-02 04:00:00|2958.55|2956.55|2958.05|2956.05|2960.05|2958.05|2958.05|2956.05|348
1604289900000|2020-11-02 04:05:00|2959.05|2957.05|2959.05|2957.05|2961.05|2959.05|2959.05|2957.05|301
1604290200000|2020-11-02 04:10:00|2959.55|2957.55|2960.05|2958.05|2961.05|2959.05|2959.05|2957.05|114
1604290500000|2020-11-02 04:15:00|2959.05|2957.05|2959.05|2957.05|2960.05|2958.05|2958.05|2956.05|414
1604290800000|2020-11-02 04:20:00|2958.05|2956.05|2960.05|2958.05|2961.05|2959.05|2958.05|2956.05|319
1604291100000|2020-11-02 04:25:00|2960.55|2958.55|2961.05|2959.05|2961.05|2959.05|2959.05|2957.05|155
1604291400000|2020-11-02 04:30:00|2960.55|2958.55|2962.05|2960.05|2963.05|2961.05|2960.55|2958.55|308
1604291700000|2020-11-02 04:35:00|2963.05|2961.05|2960.05|2958.05|2963.05|2961.05|2959.55|2957.55|129
1604292000000|2020-11-02 04:40:00|2961.05|2959.05|2958.05|2956.05|2961.05|2959.05|2956.05|2954.05|481
1604292300000|2020-11-02 04:45:00|2957.55|2955.55|2959.05|2957.05|2960.05|2958.05|2957.05|2955.05|621
1604292600000|2020-11-02 04:50:00|2959.55|2957.55|2958.05|2956.05|2960.05|2958.05|2958.05|2956.05|317
1604292900000|2020-11-02 04:55:00|2959.05|2957.05|2958.05|2956.05|2961.05|2959.05|2958.05|2956.05|377
1604293200000|2020-11-02 05:00:00|2958.55|2956.55|2958.05|2956.05|2959.05|2957.05|2957.05|2955.05|316
1604293500000|2020-11-02 05:05:00|2957.05|2955.05|2959.05|2957.05|2959.05|2957.05|2957.05|2955.05|210
1604293800000|2020-11-02 05:10:00|2960.05|2958.05|2960.05|2958.05|2960.05|2958.05|2958.05|2956.05|242
1604294100000|2020-11-02 05:15:00|2961.05|2959.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|189
1604294400000|2020-11-02 05:20:00|2962.55|2960.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|399
1604294700000|2020-11-02 05:25:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|149
1604295000000|2020-11-02 05:30:00|2961.05|2959.05|2963.05|2961.05|2963.05|2961.05|2959.05|2957.05|330
1604295300000|2020-11-02 05:35:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|48
1604295600000|2020-11-02 05:40:00|2963.05|2961.05|2963.05|2961.05|2964.05|2962.05|2962.05|2960.05|106
1604295900000|2020-11-02 05:45:00|2964.05|2962.05|2969.05|2967.05|2969.05|2967.05|2963.05|2961.05|522
1604296200000|2020-11-02 05:50:00|2970.05|2968.05|2971.05|2969.05|2971.05|2969.05|2969.55|2967.55|283
1604296500000|2020-11-02 05:55:00|2972.05|2970.05|2970.05|2968.05|2972.05|2970.05|2970.05|2968.05|674
1604296800000|2020-11-02 06:00:00|2969.05|2967.05|2968.05|2966.05|2970.05|2968.05|2968.05|2966.05|525
1604297100000|2020-11-02 06:05:00|2967.05|2965.05|2966.05|2964.05|2967.05|2965.05|2966.05|2964.05|438
1604297400000|2020-11-02 06:10:00|2967.05|2965.05|2967.05|2965.05|2968.05|2966.05|2966.05|2964.05|288
1604297700000|2020-11-02 06:15:00|2966.55|2964.55|2968.05|2966.05|2969.05|2967.05|2966.05|2964.05|251
1604298000000|2020-11-02 06:20:00|2967.55|2965.55|2969.05|2967.05|2970.05|2968.05|2967.05|2965.05|245
1604298300000|2020-11-02 06:25:00|2968.05|2966.05|2966.05|2964.05|2968.05|2966.05|2966.05|2964.05|252
1604298600000|2020-11-02 06:30:00|2967.05|2965.05|2971.05|2969.05|2971.05|2969.05|2967.05|2965.05|505
1604298900000|2020-11-02 06:35:00|2971.55|2969.55|2975.05|2973.05|2976.55|2974.55|2971.05|2969.05|777
1604299200000|2020-11-02 06:40:00|2976.05|2974.05|2971.05|2969.05|2976.05|2974.05|2969.05|2967.05|502
1604299500000|2020-11-02 06:45:00|2971.55|2969.55|2967.05|2965.05|2971.55|2969.55|2967.05|2965.05|237
1604299800000|2020-11-02 06:50:00|2966.05|2964.05|2965.05|2963.05|2966.05|2964.05|2964.55|2962.55|234
1604300100000|2020-11-02 06:55:00|2964.55|2962.55|2965.05|2963.05|2966.05|2964.05|2961.05|2959.05|512
1604300400000|2020-11-02 07:00:00|2964.8|2963.3|2961.8|2960.3|2965.8|2964.3|2955.8|2954.3|3339
1604300700000|2020-11-02 07:05:00|2962.8|2961.3|2956.8|2955.3|2962.8|2961.3|2955.8|2954.3|1686
1604301000000|2020-11-02 07:10:00|2955.8|2954.3|2958.8|2957.3|2960.8|2959.3|2955.8|2954.3|1009
1604301300000|2020-11-02 07:15:00|2958.3|2956.8|2962.8|2961.3|2962.8|2961.3|2957.8|2956.3|1265
1604301600000|2020-11-02 07:20:00|2961.8|2960.3|2962.8|2961.3|2964.8|2963.3|2961.8|2960.3|2451
1604301900000|2020-11-02 07:25:00|2963.8|2962.3|2963.8|2962.3|2963.8|2962.3|2960.8|2959.3|1455
1604302200000|2020-11-02 07:30:00|2962.8|2961.3|2959.8|2958.3|2964.8|2963.3|2959.8|2958.3|2161
1604302500000|2020-11-02 07:35:00|2958.8|2957.3|2964.8|2963.3|2965.8|2964.3|2957.8|2956.3|2488
1604302800000|2020-11-02 07:40:00|2963.8|2962.3|2965.8|2964.3|2966.8|2965.3|2963.3|2961.8|2723
1604303100000|2020-11-02 07:45:00|2966.8|2965.3|2969.8|2968.3|2972.8|2971.3|2965.8|2964.3|2959
1604303400000|2020-11-02 07:50:00|2970.8|2969.3|2973.8|2972.3|2973.8|2972.3|2968.8|2967.3|2460
1604303700000|2020-11-02 07:55:00|2974.8|2973.3|2977.8|2976.3|2978.8|2977.3|2970.8|2969.3|4855
1604304000000|2020-11-02 08:00:00|2976.8|2975.3|2963.8|2962.3|2977.8|2976.3|2962.8|2961.3|21897
1604304300000|2020-11-02 08:05:00|2962.8|2961.3|2971.8|2970.3|2975.8|2974.3|2962.8|2961.3|11779
1604304600000|2020-11-02 08:10:00|2970.8|2969.3|2960.8|2959.3|2972.8|2971.3|2959.8|2958.3|14355
1604304900000|2020-11-02 08:15:00|2961.8|2960.3|2960.8|2959.3|2964.8|2963.3|2956.8|2955.3|7589
1604305200000|2020-11-02 08:20:00|2961.8|2960.3|2960.8|2959.3|2964.8|2963.3|2957.8|2956.3|6044
1604305500000|2020-11-02 08:25:00|2961.8|2960.3|2954.8|2953.3|2961.8|2960.3|2954.8|2953.3|5859
1604305800000|2020-11-02 08:30:00|2955.8|2954.3|2956.8|2955.3|2959.8|2958.3|2953.8|2952.3|6532
1604306100000|2020-11-02 08:35:00|2957.8|2956.3|2956.8|2955.3|2959.8|2958.3|2953.8|2952.3|4947
1604306400000|2020-11-02 08:40:00|2955.8|2954.3|2961.8|2960.3|2961.8|2960.3|2954.8|2953.3|5895
1604306700000|2020-11-02 08:45:00|2960.8|2959.3|2967.3|2965.8|2967.8|2966.3|2960.8|2959.3|4686
1604307000000|2020-11-02 08:50:00|2967.8|2966.3|2970.8|2969.3|2971.8|2970.3|2966.8|2965.3|7896
1604307300000|2020-11-02 08:55:00|2969.8|2968.3|2976.8|2975.3|2976.8|2975.3|2968.8|2967.3|9852
1604307600000|2020-11-02 09:00:00|2975.8|2974.3|2980.8|2979.3|2982.8|2981.3|2974.8|2973.3|7494
1604307900000|2020-11-02 09:05:00|2979.8|2978.3|2978.8|2977.3|2981.8|2980.3|2976.8|2975.3|5987
1604308200000|2020-11-02 09:10:00|2979.3|2977.8|2980.8|2979.3|2981.8|2980.3|2977.8|2976.3|7682
1604308500000|2020-11-02 09:15:00|2979.8|2978.3|2980.8|2979.3|2981.8|2980.3|2976.8|2975.3|7963
1604308800000|2020-11-02 09:20:00|2981.8|2980.3|2983.8|2982.3|2985.8|2984.3|2976.8|2975.3|9618
1604309100000|2020-11-02 09:25:00|2984.8|2983.3|2991.35|2989.85|2991.35|2989.85|2983.8|2982.3|13519
1604309400000|2020-11-02 09:30:00|2990.35|2988.85|3000.35|2998.85|3008.35|3006.85|2990.35|2988.85|24629
1604309700000|2020-11-02 09:35:00|3001.35|2999.85|3001.35|2999.85|3002.35|3000.85|2997.35|2995.85|9587
1604310000000|2020-11-02 09:40:00|3002.35|3000.85|3001.35|2999.85|3003.35|3001.85|2999.35|2997.85|7892
1604310300000|2020-11-02 09:45:00|3000.35|2998.85|2997.35|2995.85|3001.35|2999.85|2995.35|2993.85|6251
1604310600000|2020-11-02 09:50:00|2998.35|2996.85|2997.35|2995.85|2999.35|2997.85|2995.35|2993.85|8723
1604310900000|2020-11-02 09:55:00|2998.35|2996.85|2997.35|2995.85|3001.35|2999.85|2996.35|2994.85|5660
1604311200000|2020-11-02 10:00:00|2998.35|2996.85|3006.35|3004.85|3006.35|3004.85|2997.35|2995.85|10352
1604311500000|2020-11-02 10:05:00|3007.35|3005.85|2999.35|2997.85|3007.35|3005.85|2998.35|2996.85|9311
1604311800000|2020-11-02 10:10:00|3000.35|2998.85|2999.35|2997.85|3004.35|3002.85|2998.35|2996.85|4845
1604312100000|2020-11-02 10:15:00|3000.35|2998.85|2999.85|2998.35|3000.35|2998.85|2996.35|2994.85|7487
1604312400000|2020-11-02 10:20:00|2999.35|2997.85|2998.35|2996.85|3002.35|3000.85|2998.35|2996.85|3833
1604312700000|2020-11-02 10:25:00|2999.35|2997.85|3001.35|2999.85|3003.35|3001.85|2998.35|2996.85|4406
1604313000000|2020-11-02 10:30:00|3000.35|2998.85|3003.35|3001.85|3004.35|3002.85|2999.35|2997.85|2544
1604313300000|2020-11-02 10:35:00|3004.35|3002.85|3006.35|3004.85|3007.35|3005.85|3004.35|3002.85|3401
1604313600000|2020-11-02 10:40:00|3007.35|3005.85|3008.35|3006.85|3011.35|3009.85|3006.35|3004.85|6132
1604313900000|2020-11-02 10:45:00|3009.35|3007.85|3007.35|3005.85|3010.35|3008.85|3006.35|3004.85|6658
1604314200000|2020-11-02 10:50:00|3008.35|3006.85|3011.35|3009.85|3012.35|3010.85|3006.35|3004.85|7261
1604314500000|2020-11-02 10:55:00|3012.35|3010.85|3011.35|3009.85|3016.35|3014.85|3010.35|3008.85|8111
1604314800000|2020-11-02 11:00:00|3012.35|3010.85|3009.35|3007.85|3012.35|3010.85|3007.35|3005.85|6801
1604315100000|2020-11-02 11:05:00|3009.85|3008.35|3010.35|3008.85|3011.35|3009.85|3008.35|3006.85|12094
1604315400000|2020-11-02 11:10:00|3011.35|3009.85|3014.35|3012.85|3015.35|3013.85|3010.35|3008.85|5263
1604315700000|2020-11-02 11:15:00|3015.35|3013.85|3013.35|3011.85|3015.35|3013.85|3010.35|3008.85|5351
1604316000000|2020-11-02 11:20:00|3014.35|3012.85|3020.35|3018.85|3020.35|3018.85|3013.35|3011.85|6514
1604316300000|2020-11-02 11:25:00|3019.35|3017.85|3014.35|3012.85|3020.35|3018.85|3012.35|3010.85|13923
1604316600000|2020-11-02 11:30:00|3015.35|3013.85|3014.35|3012.85|3017.35|3015.85|3013.35|3011.85|3313
1604316900000|2020-11-02 11:35:00|3013.35|3011.85|3017.35|3015.85|3019.35|3017.85|3013.35|3011.85|5179
1604317200000|2020-11-02 11:40:00|3016.35|3014.85|3016.35|3014.85|3017.35|3015.85|3012.35|3010.85|3724
1604317500000|2020-11-02 11:45:00|3015.35|3013.85|3013.35|3011.85|3015.35|3013.85|3012.35|3010.85|4114
1604317800000|2020-11-02 11:50:00|3014.35|3012.85|3012.35|3010.85|3014.35|3012.85|3012.35|3010.85|2301
1604318100000|2020-11-02 11:55:00|3013.35|3011.85|3015.35|3013.85|3016.35|3014.85|3013.35|3011.85|2295
1604318400000|2020-11-02 12:00:00|3014.35|3012.85|3012.35|3010.85|3016.35|3014.85|3011.35|3009.85|6522
1604318700000|2020-11-02 12:05:00|3013.35|3011.85|3011.35|3009.85|3013.35|3011.85|3011.35|3009.85|4017
1604319000000|2020-11-02 12:10:00|3012.35|3010.85|3018.35|3016.85|3018.35|3016.85|3011.35|3009.85|3217
1604319300000|2020-11-02 12:15:00|3017.35|3015.85|3012.35|3010.85|3017.35|3015.85|3012.35|3010.85|3813
1604319600000|2020-11-02 12:20:00|3011.35|3009.85|3010.35|3008.85|3011.35|3009.85|3009.35|3007.85|4843
1604319900000|2020-11-02 12:25:00|3011.35|3009.85|3011.35|3009.85|3012.35|3010.85|3010.35|3008.85|5094
1604320200000|2020-11-02 12:30:00|3012.35|3010.85|3013.35|3011.85|3014.35|3012.85|3011.35|3009.85|3323
1604320500000|2020-11-02 12:35:00|3012.35|3010.85|3011.35|3009.85|3014.35|3012.85|3011.35|3009.85|1595
1604320800000|2020-11-02 12:40:00|3011.82|3010.32|3013.82|3012.32|3014.82|3013.32|3009.82|3008.32|5537
1604321100000|2020-11-02 12:45:00|3012.82|3011.32|3013.82|3012.32|3014.82|3013.32|3011.82|3010.32|3129
1604321400000|2020-11-02 12:50:00|3012.82|3011.32|3007.82|3006.32|3012.82|3011.32|3005.82|3004.32|4754
1604321700000|2020-11-02 12:55:00|3008.82|3007.32|3009.82|3008.32|3010.82|3009.32|3007.82|3006.32|3039
1604322000000|2020-11-02 13:00:00|3010.82|3009.32|3011.82|3010.32|3011.82|3010.32|3008.82|3007.32|6484
1604322300000|2020-11-02 13:05:00|3010.82|3009.32|3012.82|3011.32|3012.82|3011.32|3008.82|3007.32|2968
1604322600000|2020-11-02 13:10:00|3011.82|3010.32|3014.82|3013.32|3015.82|3014.32|3011.82|3010.32|5565
1604322900000|2020-11-02 13:15:00|3013.82|3012.32|3016.82|3015.32|3016.82|3015.32|3013.82|3012.32|4491
1604323200000|2020-11-02 13:20:00|3015.82|3014.32|3017.82|3016.32|3018.82|3017.32|3015.82|3014.32|7542
1604323500000|2020-11-02 13:25:00|3018.82|3017.32|3017.82|3016.32|3018.82|3017.32|3016.82|3015.32|3751
1604323800000|2020-11-02 13:30:00|3018.82|3017.32|3018.82|3017.32|3019.82|3018.32|3017.82|3016.32|2125
1604324100000|2020-11-02 13:35:00|3019.82|3018.32|3017.82|3016.32|3019.82|3018.32|3015.82|3014.32|3560
1604324400000|2020-11-02 13:40:00|3016.82|3015.32|3020.82|3019.32|3020.82|3019.32|3015.82|3014.32|3651
1604324700000|2020-11-02 13:45:00|3019.82|3018.32|3016.82|3015.32|3020.82|3019.32|3016.82|3015.32|2920
1604325000000|2020-11-02 13:50:00|3017.82|3016.32|3017.82|3016.32|3018.82|3017.32|3016.82|3015.32|2407
1604325300000|2020-11-02 13:55:00|3018.82|3017.32|3020.82|3019.32|3020.82|3019.32|3018.82|3017.32|2582
1604325600000|2020-11-02 14:00:00|3020.32|3018.82|3017.82|3016.32|3020.82|3019.32|3015.82|3014.32|4151
1604325900000|2020-11-02 14:05:00|3018.82|3017.32|3022.82|3021.32|3023.82|3022.32|3018.82|3017.32|22397
1604326200000|2020-11-02 14:10:00|3021.82|3020.32|3019.82|3018.32|3022.82|3021.32|3019.82|3018.32|5156
1604326500000|2020-11-02 14:15:00|3020.82|3019.32|3020.82|3019.32|3021.82|3020.32|3018.82|3017.32|4410
1604326800000|2020-11-02 14:20:00|3021.82|3020.32|3018.82|3017.32|3021.82|3020.32|3016.82|3015.32|10415
1604327100000|2020-11-02 14:25:00|3017.82|3016.32|3020.82|3019.32|3021.82|3020.32|3017.82|3016.32|4091
1604327400000|2020-11-02 14:30:00|3021.82|3020.32|3014.82|3013.32|3022.82|3021.32|3014.82|3013.32|9798
1604327700000|2020-11-02 14:35:00|3015.82|3014.32|3016.82|3015.32|3018.82|3017.32|3013.82|3012.32|10639
1604328000000|2020-11-02 14:40:00|3015.82|3014.32|3011.82|3010.32|3016.82|3015.32|3010.82|3009.32|17136
1604328300000|2020-11-02 14:45:00|3012.82|3011.32|3014.82|3013.32|3017.82|3016.32|3011.82|3010.32|9500
1604328600000|2020-11-02 14:50:00|3013.82|3012.32|3023.82|3022.32|3026.82|3025.32|3013.82|3012.32|13908
1604328900000|2020-11-02 14:55:00|3024.82|3023.32|3027.82|3026.32|3028.82|3027.32|3021.82|3020.32|8470
1604329200000|2020-11-02 15:00:00|3033.82|3032.32|3027.32|3025.82|3033.82|3032.32|3025.82|3024.32|13117
1604329500000|2020-11-02 15:05:00|3026.82|3025.32|3024.82|3023.32|3027.82|3026.32|3022.82|3021.32|9857
1604329800000|2020-11-02 15:10:00|3024.66|3023.16|3022.66|3021.16|3027.66|3026.16|3020.66|3019.16|5751
1604330100000|2020-11-02 15:15:00|3023.66|3022.16|3025.66|3024.16|3026.66|3025.16|3020.66|3019.16|7350
1604330400000|2020-11-02 15:20:00|3024.66|3023.16|3027.66|3026.16|3028.66|3027.16|3022.66|3021.16|9834
1604330700000|2020-11-02 15:25:00|3026.66|3025.16|3025.66|3024.16|3027.66|3026.16|3024.66|3023.16|9819
1604331000000|2020-11-02 15:30:00|3024.66|3023.16|3021.66|3020.16|3025.66|3024.16|3019.66|3018.16|14166
1604331300000|2020-11-02 15:35:00|3022.66|3021.16|3019.66|3018.16|3023.66|3022.16|3018.66|3017.16|14373
1604331600000|2020-11-02 15:40:00|3018.66|3017.16|3018.66|3017.16|3021.66|3020.16|3017.66|3016.16|5992
1604331900000|2020-11-02 15:45:00|3019.16|3017.66|3021.66|3020.16|3021.66|3020.16|3018.66|3017.16|7209
1604332200000|2020-11-02 15:50:00|3022.66|3021.16|3020.66|3019.16|3024.66|3023.16|3017.66|3016.16|8744
1604332500000|2020-11-02 15:55:00|3019.66|3018.16|3017.66|3016.16|3020.66|3019.16|3016.66|3015.16|8135
1604332800000|2020-11-02 16:00:00|3016.66|3015.16|3018.66|3017.16|3019.66|3018.16|3015.66|3014.16|12818
1604333100000|2020-11-02 16:05:00|3019.66|3018.16|3019.66|3018.16|3019.66|3018.16|3016.66|3015.16|8693
1604333400000|2020-11-02 16:10:00|3020.66|3019.16|3016.66|3015.16|3020.66|3019.16|3014.66|3013.16|7224
1604333700000|2020-11-02 16:15:00|3017.66|3016.16|3016.66|3015.16|3017.66|3016.16|3015.66|3014.16|14275
1604334000000|2020-11-02 16:20:00|3015.66|3014.16|3016.66|3015.16|3017.66|3016.16|3011.66|3010.16|15095
1604334300000|2020-11-02 16:25:00|3015.66|3014.16|3018.66|3017.16|3020.66|3019.16|3015.66|3014.16|26765
1604334600000|2020-11-02 16:30:00|3019.66|3018.16|3019.66|3018.16|3022.66|3021.16|3017.66|3016.16|29068
1604334900000|2020-11-02 16:35:00|3020.66|3019.16|3020.66|3019.16|3022.66|3021.16|3018.66|3017.16|20920
1604335200000|2020-11-02 16:40:00|3021.66|3020.16|3027.66|3026.16|3027.66|3026.16|3021.66|3020.16|14645
1604335500000|2020-11-02 16:45:00|3026.66|3025.16|3027.66|3026.16|3027.66|3026.16|3025.66|3024.16|4509
1604335800000|2020-11-02 16:50:00|3026.66|3025.16|3028.66|3027.16|3028.66|3027.16|3026.66|3025.16|3918
1604336100000|2020-11-02 16:55:00|3029.66|3028.16|3025.66|3024.16|3029.66|3028.16|3025.66|3024.16|5678
1604336400000|2020-11-02 17:00:00|3024.66|3023.16|3021.66|3020.16|3024.66|3023.16|3020.66|3019.16|6222
1604336700000|2020-11-02 17:05:00|3022.66|3021.16|3024.66|3023.16|3024.66|3023.16|3020.66|3019.16|6242
1604337000000|2020-11-02 17:10:00|3025.66|3024.16|3021.66|3020.16|3025.66|3024.16|3020.66|3019.16|2515
1604337300000|2020-11-02 17:15:00|3022.66|3021.16|3019.66|3018.16|3023.66|3022.16|3019.66|3018.16|2304
1604337600000|2020-11-02 17:20:00|3020.66|3019.16|3023.66|3022.16|3023.66|3022.16|3019.66|3018.16|1945
1604337900000|2020-11-02 17:25:00|3024.66|3023.16|3026.66|3025.16|3026.66|3025.16|3023.66|3022.16|2742
1604338200000|2020-11-02 17:30:00|3026.16|3024.66|3021.66|3020.16|3026.66|3025.16|3021.66|3020.16|2912
1604338500000|2020-11-02 17:35:00|3022.66|3021.16|3017.66|3016.16|3022.66|3021.16|3017.66|3016.16|2005
1604338800000|2020-11-02 17:40:00|3018.66|3017.16|3015.66|3014.16|3018.66|3017.16|3015.66|3014.16|1722
1604339100000|2020-11-02 17:45:00|3016.66|3015.16|3011.66|3010.16|3016.66|3015.16|3010.66|3009.16|4697
1604339400000|2020-11-02 17:50:00|3010.66|3009.16|3012.66|3011.16|3013.66|3012.16|3010.66|3009.16|1975
1604339700000|2020-11-02 17:55:00|3013.66|3012.16|3013.66|3012.16|3013.66|3012.16|3011.66|3010.16|1114
1604340000000|2020-11-02 18:00:00|3012.66|3011.16|3011.66|3010.16|3012.66|3011.16|3009.66|3008.16|1539
1604340300000|2020-11-02 18:05:00|3010.66|3009.16|3010.66|3009.16|3011.66|3010.16|3008.66|3007.16|1893
1604340600000|2020-11-02 18:10:00|3010.16|3008.66|3008.66|3007.16|3010.66|3009.16|3008.66|3007.16|2164
1604340900000|2020-11-02 18:15:00|3007.66|3006.16|3002.66|3001.16|3008.66|3007.16|3002.66|3001.16|3670
1604341200000|2020-11-02 18:20:00|3003.16|3001.66|3004.66|3003.16|3005.66|3004.16|3000.66|2999.16|2778
1604341500000|2020-11-02 18:25:00|3003.66|3002.16|3006.66|3005.16|3006.66|3005.16|3003.66|3002.16|1400
1604341800000|2020-11-02 18:30:00|3005.66|3004.16|3008.66|3007.16|3008.66|3007.16|3005.66|3004.16|1256
1604342100000|2020-11-02 18:35:00|3007.66|3006.16|3005.66|3004.16|3008.66|3007.16|3004.66|3003.16|1174
1604342400000|2020-11-02 18:40:00|3006.66|3005.16|3007.66|3006.16|3008.66|3007.16|3005.66|3004.16|783
1604342700000|2020-11-02 18:45:00|3008.66|3007.16|3005.66|3004.16|3008.66|3007.16|3004.66|3003.16|1572
1604343000000|2020-11-02 18:50:00|3004.66|3003.16|3000.66|2999.16|3004.66|3003.16|2999.66|2998.16|3246
1604343300000|2020-11-02 18:55:00|2999.66|2998.16|3001.66|3000.16|3001.66|3000.16|2999.66|2998.16|835
1604343600000|2020-11-02 19:00:00|3000.66|2999.16|3003.66|3002.16|3004.66|3003.16|3000.66|2999.16|1347
1604343900000|2020-11-02 19:05:00|3002.66|3001.16|3005.66|3004.16|3006.66|3005.16|3002.66|3001.16|981
1604344200000|2020-11-02 19:10:00|3004.66|3003.16|3005.66|3004.16|3007.66|3006.16|3004.66|3003.16|1586
1604344500000|2020-11-02 19:15:00|3004.66|3003.16|3005.66|3004.16|3006.66|3005.16|3003.66|3002.16|1886
1604344800000|2020-11-02 19:20:00|3006.16|3004.66|3012.66|3011.16|3012.66|3011.16|3005.66|3004.16|2231
1604345100000|2020-11-02 19:25:00|3012.16|3010.66|3013.66|3012.16|3013.66|3012.16|3010.66|3009.16|1165
1604345400000|2020-11-02 19:30:00|3014.16|3012.66|3012.66|3011.16|3015.66|3014.16|3012.66|3011.16|1006
1604345700000|2020-11-02 19:35:00|3013.66|3012.16|3014.66|3013.16|3016.66|3015.16|3013.66|3012.16|1417
1604346000000|2020-11-02 19:40:00|3015.66|3014.16|3015.66|3014.16|3016.66|3015.16|3014.66|3013.16|948
1604346300000|2020-11-02 19:45:00|3016.16|3014.66|3016.66|3015.16|3019.66|3018.16|3015.66|3014.16|2775
1604346600000|2020-11-02 19:50:00|3017.66|3016.16|3014.66|3013.16|3017.66|3016.16|3014.16|3012.66|1453
1604346900000|2020-11-02 19:55:00|3015.66|3014.16|3016.66|3015.16|3016.66|3015.16|3013.66|3012.16|1142
1604347200000|2020-11-02 20:00:00|3015.66|3014.16|3019.66|3018.16|3020.66|3019.16|3015.66|3014.16|2200
1604347500000|2020-11-02 20:05:00|3018.66|3017.16|3017.66|3016.16|3018.66|3017.16|3016.66|3015.16|1137
1604347800000|2020-11-02 20:10:00|3018.16|3016.66|3018.66|3017.16|3020.66|3019.16|3017.66|3016.16|1481
1604348100000|2020-11-02 20:15:00|3019.66|3018.16|3022.66|3021.16|3023.66|3022.16|3019.66|3018.16|1283
1604348400000|2020-11-02 20:20:00|3023.16|3021.66|3023.66|3022.16|3024.66|3023.16|3022.66|3021.16|1075
1604348700000|2020-11-02 20:25:00|3023.16|3021.66|3022.66|3021.16|3023.66|3022.16|3021.66|3020.16|1733
1604349000000|2020-11-02 20:30:00|3023.66|3022.16|3019.66|3018.16|3026.16|3024.66|3019.66|3018.16|2134
1604349300000|2020-11-02 20:35:00|3020.66|3019.16|3018.66|3017.16|3020.66|3019.16|3016.66|3015.16|1019
1604349600000|2020-11-02 20:40:00|3017.66|3016.16|3015.66|3014.16|3018.66|3017.16|3015.66|3014.16|937
1604349900000|2020-11-02 20:45:00|3016.66|3015.16|3020.66|3019.16|3021.66|3020.16|3015.66|3014.16|2937
1604350200000|2020-11-02 20:50:00|3019.66|3018.16|3022.66|3021.16|3022.66|3021.16|3017.66|3016.16|3059
1604350500000|2020-11-02 20:55:00|3022.16|3020.66|3024.66|3023.16|3026.66|3025.16|3018.66|3017.16|6318
1604350800000|2020-11-02 21:00:00|3025.21|3022.21|3027.31|3024.31|3028.71|3025.71|3022.31|3019.31|1759
1604351100000|2020-11-02 21:05:00|3027.11|3024.11|3025.21|3022.21|3028.51|3025.51|3025.01|3022.01|0
1604351400000|2020-11-02 21:10:00|3025.61|3022.61|3023.21|3020.21|3025.61|3022.61|3022.51|3019.51|0
1604351700000|2020-11-02 21:15:00|3023.71|3020.71|3023.61|3020.61|3023.81|3020.81|3023.11|3020.11|0
1604352000000|2020-11-02 21:20:00|3023.51|3020.51|3023.61|3020.61|3023.61|3020.61|3023.41|3020.41|0
1604352300000|2020-11-02 21:25:00|3023.51|3020.51|3022.91|3019.91|3023.51|3020.51|3022.71|3019.71|0
1604352600000|2020-11-02 21:30:00|3023.11|3020.11|3024.91|3021.91|3025.11|3022.11|3021.41|3018.41|0
1604352900000|2020-11-02 21:35:00|3025.11|3022.11|3026.11|3023.11|3026.41|3023.41|3024.71|3021.71|0
1604353200000|2020-11-02 21:40:00|3026.41|3023.41|3026.81|3023.81|3027.01|3024.01|3024.91|3021.91|0
1604353500000|2020-11-02 21:45:00|3026.61|3023.61|3026.81|3023.81|3028.01|3025.01|3026.61|3023.61|0
1604353800000|2020-11-02 21:50:00|3026.61|3023.61|3026.81|3023.81|3026.81|3023.81|3025.91|3022.91|0
1604354100000|2020-11-02 21:55:00|3026.61|3023.61|3026.41|3023.41|3026.81|3023.81|3025.71|3022.71|0
1604354400000|2020-11-02 22:00:00|3026.31|3023.31|3026.61|3023.61|3026.81|3023.81|3026.11|3023.11|0
1604354700000|2020-11-02 22:05:00|3026.51|3023.51|3026.41|3023.41|3026.61|3023.61|3026.41|3023.41|0
1604355000000|2020-11-02 22:10:00|3026.51|3023.51|3026.31|3023.31|3026.61|3023.61|3026.21|3023.21|0
1604355300000|2020-11-02 22:15:00|3026.21|3023.21|3026.01|3023.01|3026.31|3023.31|3026.01|3023.01|0
1604355600000|2020-11-02 22:20:00|3026.11|3023.11|3026.11|3023.11|3026.41|3023.41|3025.81|3022.81|0
1604355900000|2020-11-02 22:25:00|3026.01|3023.01|3026.41|3023.41|3026.51|3023.51|3026.01|3023.01|0
1604356200000|2020-11-02 22:30:00|3026.21|3023.21|3026.01|3023.01|3026.21|3023.21|3026.01|3023.01|0
1604356500000|2020-11-02 22:35:00|3025.91|3022.91|3026.21|3023.21|3026.31|3023.31|3025.91|3022.91|0
1604356800000|2020-11-02 22:40:00|3026.31|3023.31|3026.31|3023.31|3026.41|3023.41|3026.21|3023.21|0
1604357100000|2020-11-02 22:45:00|3026.51|3023.51|3026.41|3023.41|3026.51|3023.51|3026.31|3023.31|0
1604357400000|2020-11-02 22:50:00|3026.51|3023.51|3026.61|3023.61|3026.91|3023.91|3026.31|3023.31|0
1604357700000|2020-11-02 22:55:00|3026.81|3023.81|3026.81|3023.81|3027.11|3024.11|3026.51|3023.51|0
1604358000000|2020-11-02 23:00:00|3027.01|3024.01|3029.51|3026.51|3030.01|3027.01|3024.71|3021.71|0
1604358300000|2020-11-02 23:05:00|3029.71|3026.71|3029.51|3026.51|3030.21|3027.21|3028.51|3025.51|0
1604358600000|2020-11-02 23:10:00|3029.61|3026.61|3029.11|3026.11|3029.71|3026.71|3028.71|3025.71|0
1604358900000|2020-11-02 23:15:00|3029.01|3026.01|3031.41|3028.41|3031.61|3028.61|3028.01|3025.01|0
1604359200000|2020-11-02 23:20:00|3031.61|3028.61|3031.81|3028.81|3032.01|3029.01|3029.31|3026.31|0
1604359500000|2020-11-02 23:25:00|3032.01|3029.01|3033.01|3030.01|3033.71|3030.71|3031.31|3028.31|0
1604359800000|2020-11-02 23:30:00|3033.21|3030.21|3032.61|3029.61|3033.91|3030.91|3031.21|3028.21|0
1604360100000|2020-11-02 23:35:00|3032.81|3029.81|3032.01|3029.01|3033.91|3030.91|3031.31|3028.31|0
1604360400000|2020-11-02 23:40:00|3032.11|3029.11|3031.21|3028.21|3032.41|3029.41|3031.01|3028.01|0
1604360700000|2020-11-02 23:45:00|3031.31|3028.31|3030.51|3027.51|3031.81|3028.81|3029.81|3026.81|0
1604361000000|2020-11-02 23:50:00|3030.61|3027.61|3031.41|3028.41|3031.41|3028.41|3030.41|3027.41|0
1604361300000|2020-11-02 23:55:00|3031.31|3028.31|3031.21|3028.21|3031.41|3028.41|3030.81|3027.81|0
1604361600000|2020-11-03 00:00:00|3031.41|3028.41|3032.11|3029.11|3033.21|3030.21|3031.01|3028.01|0
1604361900000|2020-11-03 00:05:00|3032.01|3029.01|3028.91|3025.91|3032.21|3029.21|3027.51|3024.51|0
1604362200000|2020-11-03 00:10:00|3029.11|3026.11|3029.31|3026.31|3030.11|3027.11|3027.11|3024.11|0
1604362500000|2020-11-03 00:15:00|3029.41|3026.41|3031.41|3029.41|3033.91|3031.91|3027.91|3025.91|338
1604362800000|2020-11-03 00:20:00|3030.91|3028.91|3031.91|3029.91|3031.91|3029.91|3029.91|3027.91|323
1604363100000|2020-11-03 00:25:00|3032.41|3030.41|3036.91|3034.91|3036.91|3034.91|3032.41|3030.41|233
1604363400000|2020-11-03 00:30:00|3037.91|3035.91|3035.91|3033.91|3037.91|3035.91|3035.91|3033.91|314
1604363700000|2020-11-03 00:35:00|3034.91|3032.91|3036.91|3034.91|3036.91|3034.91|3034.91|3032.91|471
1604364000000|2020-11-03 00:40:00|3037.91|3035.91|3037.91|3035.91|3038.91|3036.91|3035.91|3033.91|552
1604364300000|2020-11-03 00:45:00|3038.91|3036.91|3038.91|3036.91|3038.91|3036.91|3037.91|3035.91|393
1604364600000|2020-11-03 00:50:00|||||||||228
1604364900000|2020-11-03 00:55:00|3039.91|3037.91|3040.91|3038.91|3041.91|3039.91|3039.91|3037.91|1032
1604365200000|2020-11-03 01:00:00|3039.91|3037.91|3040.91|3038.91|3040.91|3038.91|3038.91|3036.91|623
1604365500000|2020-11-03 01:05:00|3039.91|3037.91|3040.41|3038.41|3043.41|3041.41|3039.91|3037.91|536
1604365800000|2020-11-03 01:10:00|3039.91|3037.91|3038.91|3036.91|3040.91|3038.91|3037.41|3035.41|155
1604366100000|2020-11-03 01:15:00|3039.91|3037.91|3039.91|3037.91|3042.41|3040.41|3039.91|3037.91|359
1604366400000|2020-11-03 01:20:00|3040.91|3038.91|3038.91|3036.91|3041.91|3039.91|3038.91|3036.91|90
1604366700000|2020-11-03 01:25:00|3039.91|3037.91|3038.91|3036.91|3040.91|3038.91|3035.91|3033.91|556
1604367000000|2020-11-03 01:30:00|3039.91|3037.91|3040.91|3038.91|3042.91|3040.91|3037.91|3035.91|720
1604367300000|2020-11-03 01:35:00|3040.41|3038.41|3042.91|3040.91|3042.91|3040.91|3039.91|3037.91|326
1604367600000|2020-11-03 01:40:00|3042.41|3040.41|3040.91|3038.91|3042.91|3040.91|3040.91|3038.91|194
1604367900000|2020-11-03 01:45:00|3041.41|3039.41|3043.41|3041.41|3043.41|3041.41|3039.41|3037.41|125
1604368200000|2020-11-03 01:50:00|3043.91|3041.91|3046.91|3044.91|3047.91|3045.91|3042.91|3040.91|833
1604368500000|2020-11-03 01:55:00|3047.41|3045.41|3048.91|3046.91|3049.41|3047.41|3046.91|3044.91|372
1604368800000|2020-11-03 02:00:00|3048.41|3046.41|3046.91|3044.91|3048.91|3046.91|3046.91|3044.91|191
1604369100000|2020-11-03 02:05:00|3047.91|3045.91|3048.91|3046.91|3049.91|3047.91|3047.91|3045.91|111
1604369400000|2020-11-03 02:10:00|3047.91|3045.91|3046.91|3044.91|3047.91|3045.91|3045.91|3043.91|77
1604369700000|2020-11-03 02:15:00|3047.91|3045.91|3047.91|3045.91|3047.91|3045.91|3046.91|3044.91|83
1604370000000|2020-11-03 02:20:00|3048.91|3046.91|3047.91|3045.91|3048.91|3046.91|3046.91|3044.91|410
1604370300000|2020-11-03 02:25:00|3048.91|3046.91|3047.91|3045.91|3048.91|3046.91|3047.91|3045.91|31
1604370600000|2020-11-03 02:30:00|3048.91|3046.91|3048.91|3046.91|3048.91|3046.91|3047.91|3045.91|50
1604370900000|2020-11-03 02:35:00|3049.91|3047.91|3047.91|3045.91|3049.91|3047.91|3047.91|3045.91|299
1604371200000|2020-11-03 02:40:00|3048.91|3046.91|3048.91|3046.91|3049.91|3047.91|3047.91|3045.91|105
1604371500000|2020-11-03 02:45:00|3049.91|3047.91|3051.91|3049.91|3052.91|3050.91|3048.41|3046.41|197
1604371800000|2020-11-03 02:50:00|3051.41|3049.41|3052.41|3050.41|3052.41|3050.41|3050.91|3048.91|77
1604372100000|2020-11-03 02:55:00|3052.91|3050.91|3053.91|3051.91|3053.91|3051.91|3052.41|3050.41|209
1604372400000|2020-11-03 03:00:00|3052.91|3050.91|3052.91|3050.91|3052.91|3050.91|3051.91|3049.91|215
1604372700000|2020-11-03 03:05:00|3052.41|3050.41|3052.91|3050.91|3053.91|3051.91|3051.91|3049.91|255
1604373000000|2020-11-03 03:10:00|3053.41|3051.41|3051.91|3049.91|3053.41|3051.41|3050.91|3048.91|226
1604373300000|2020-11-03 03:15:00|3052.91|3050.91|3050.91|3048.91|3052.91|3050.91|3050.91|3048.91|69
1604373600000|2020-11-03 03:20:00|3051.41|3049.41|3047.91|3045.91|3051.41|3049.41|3047.91|3045.91|230
1604373900000|2020-11-03 03:25:00|3048.91|3046.91|3048.91|3046.91|3048.91|3046.91|3047.91|3045.91|372
1604374200000|2020-11-03 03:30:00|3047.91|3045.91|3045.41|3043.41|3049.91|3047.91|3044.91|3042.91|438
1604374500000|2020-11-03 03:35:00|3045.91|3043.91|3044.91|3042.91|3045.91|3043.91|3043.91|3041.91|279
1604374800000|2020-11-03 03:40:00|3045.41|3043.41|3044.91|3042.91|3045.91|3043.91|3043.91|3041.91|54
1604375100000|2020-11-03 03:45:00|3044.41|3042.41|3042.91|3040.91|3044.41|3042.41|3042.91|3040.91|55
1604375400000|2020-11-03 03:50:00|3043.41|3041.41|3043.91|3041.91|3044.91|3042.91|3042.91|3040.91|85
1604375700000|2020-11-03 03:55:00|3044.91|3042.91|3044.91|3042.91|3044.91|3042.91|3044.91|3042.91|22
1604376000000|2020-11-03 04:00:00|||||||||42
1604376300000|2020-11-03 04:05:00|3043.91|3041.91|3042.91|3040.91|3043.91|3041.91|3042.91|3040.91|256
1604376600000|2020-11-03 04:10:00|3041.91|3039.91|3042.91|3040.91|3043.91|3041.91|3041.91|3039.91|186
1604376900000|2020-11-03 04:15:00|3043.41|3041.41|3042.91|3040.91|3043.91|3041.91|3041.91|3039.91|212
1604377200000|2020-11-03 04:20:00|3041.91|3039.91|3040.91|3038.91|3041.91|3039.91|3039.91|3037.91|171
1604377500000|2020-11-03 04:25:00|3041.91|3039.91|3041.91|3039.91|3041.91|3039.91|3040.91|3038.91|93
1604377800000|2020-11-03 04:30:00|3042.41|3040.41|3041.41|3039.41|3042.91|3040.91|3039.91|3037.91|90
1604378100000|2020-11-03 04:35:00|3040.91|3038.91|3041.91|3039.91|3041.91|3039.91|3040.91|3038.91|49
1604378400000|2020-11-03 04:40:00|3042.91|3040.91|3039.91|3037.91|3042.91|3040.91|3039.91|3037.91|136
1604378700000|2020-11-03 04:45:00|3040.41|3038.41|3039.91|3037.91|3040.91|3038.91|3038.91|3036.91|109
1604379000000|2020-11-03 04:50:00|3040.41|3038.41|3039.91|3037.91|3040.91|3038.91|3039.91|3037.91|112
1604379300000|2020-11-03 04:55:00|3038.91|3036.91|3039.41|3037.41|3040.91|3038.91|3038.91|3036.91|150
1604379600000|2020-11-03 05:00:00|3039.91|3037.91|3040.91|3038.91|3041.91|3039.91|3038.91|3036.91|339
1604379900000|2020-11-03 05:05:00|3041.41|3039.41|3042.91|3040.91|3042.91|3040.91|3040.91|3038.91|93
1604380200000|2020-11-03 05:10:00|3041.91|3039.91|3043.91|3041.91|3043.91|3041.91|3041.91|3039.91|122
1604380500000|2020-11-03 05:15:00|3042.91|3040.91|3044.91|3042.91|3044.91|3042.91|3042.91|3040.91|66
1604380800000|2020-11-03 05:20:00|3044.41|3042.41|3045.91|3043.91|3045.91|3043.91|3042.91|3040.91|201
1604381100000|2020-11-03 05:25:00|3045.41|3043.41|3047.91|3045.91|3047.91|3045.91|3044.91|3042.91|115
1604381400000|2020-11-03 05:30:00|3047.41|3045.41|3046.91|3044.91|3047.91|3045.91|3046.91|3044.91|99
1604381700000|2020-11-03 05:35:00|3045.91|3043.91|3045.91|3043.91|3045.91|3043.91|3044.91|3042.91|206
1604382000000|2020-11-03 05:40:00|3044.91|3042.91|3043.91|3041.91|3045.91|3043.91|3043.91|3041.91|335
1604382300000|2020-11-03 05:45:00|3042.91|3040.91|3042.91|3040.91|3043.91|3041.91|3042.91|3040.91|186
1604382600000|2020-11-03 05:50:00|3043.91|3041.91|3043.91|3041.91|3043.91|3041.91|3042.91|3040.91|159
1604382900000|2020-11-03 05:55:00|3042.91|3040.91|3045.91|3043.91|3045.91|3043.91|3042.91|3040.91|440
1604383200000|2020-11-03 06:00:00|3044.91|3042.91|3044.91|3042.91|3046.91|3044.91|3043.91|3041.91|348
1604383500000|2020-11-03 06:05:00|3043.91|3041.91|3042.91|3040.91|3043.91|3041.91|3040.91|3038.91|631
1604383800000|2020-11-03 06:10:00|3042.41|3040.41|3043.91|3041.91|3043.91|3041.91|3041.91|3039.91|429
1604384100000|2020-11-03 06:15:00|3044.91|3042.91|3045.91|3043.91|3045.91|3043.91|3043.91|3041.91|741
1604384400000|2020-11-03 06:20:00|3045.41|3043.41|3045.91|3043.91|3046.91|3044.91|3044.91|3042.91|132
1604384700000|2020-11-03 06:25:00|3046.91|3044.91|3047.91|3045.91|3047.91|3045.91|3045.91|3043.91|590
1604385000000|2020-11-03 06:30:00|3047.41|3045.41|3044.91|3042.91|3047.91|3045.91|3044.91|3042.91|501
1604385300000|2020-11-03 06:35:00|3043.91|3041.91|3046.91|3044.91|3047.41|3045.41|3042.91|3040.91|699
1604385600000|2020-11-03 06:40:00|3047.41|3045.41|3047.41|3045.41|3047.91|3045.91|3046.91|3044.91|403
1604385900000|2020-11-03 06:45:00|3046.91|3044.91|3045.91|3043.91|3047.91|3045.91|3045.91|3043.91|123
1604386200000|2020-11-03 06:50:00|3046.91|3044.91|3046.91|3044.91|3048.91|3046.91|3046.91|3044.91|442
1604386500000|2020-11-03 06:55:00|3045.91|3043.91|3044.91|3042.91|3046.91|3044.91|3044.91|3042.91|333
1604386800000|2020-11-03 07:00:00|3044.66|3043.16|3040.66|3039.16|3044.66|3043.16|3039.66|3038.16|2038
1604387100000|2020-11-03 07:05:00|3041.66|3040.16|3042.66|3041.16|3042.66|3041.16|3039.66|3038.16|1365
1604387400000|2020-11-03 07:10:00|3043.16|3041.66|3045.66|3044.16|3046.66|3045.16|3043.16|3041.66|1766
1604387700000|2020-11-03 07:15:00|3044.66|3043.16|3049.66|3048.16|3050.66|3049.16|3044.66|3043.16|3226
1604388000000|2020-11-03 07:20:00|3050.66|3049.16|3048.66|3047.16|3050.66|3049.16|3046.66|3045.16|2030
1604388300000|2020-11-03 07:25:00|3048.16|3046.66|3048.66|3047.16|3049.66|3048.16|3046.66|3045.16|1604
1604388600000|2020-11-03 07:30:00|3047.66|3046.16|3048.66|3047.16|3048.66|3047.16|3047.66|3046.16|1560
1604388900000|2020-11-03 07:35:00|3049.66|3048.16|3046.66|3045.16|3049.66|3048.16|3046.66|3045.16|1344
1604389200000|2020-11-03 07:40:00|3046.16|3044.66|3050.66|3049.16|3051.66|3050.16|3045.66|3044.16|2971
1604389500000|2020-11-03 07:45:00|3049.66|3048.16|3046.66|3045.16|3049.66|3048.16|3044.66|3043.16|3222
1604389800000|2020-11-03 07:50:00|3047.66|3046.16|3045.66|3044.16|3049.66|3048.16|3044.66|3043.16|3525
1604390100000|2020-11-03 07:55:00|3046.66|3045.16|3049.66|3048.16|3049.66|3048.16|3042.66|3041.16|4320
1604390400000|2020-11-03 08:00:00|3047.66|3046.16|3043.66|3042.16|3047.66|3046.16|3037.66|3036.16|17871
1604390700000|2020-11-03 08:05:00|3042.66|3041.16|3037.66|3036.16|3045.66|3044.16|3035.66|3034.16|11152
1604391000000|2020-11-03 08:10:00|3038.66|3037.16|3046.66|3045.16|3046.66|3045.16|3037.66|3036.16|9029
1604391300000|2020-11-03 08:15:00|3047.66|3046.16|3050.66|3049.16|3052.66|3051.16|3046.66|3045.16|8932
1604391600000|2020-11-03 08:20:00|3049.66|3048.16|3052.66|3051.16|3052.66|3051.16|3046.66|3045.16|7560
1604391900000|2020-11-03 08:25:00|3052.16|3050.66|3055.66|3054.16|3055.66|3054.16|3051.66|3050.16|10073
1604392200000|2020-11-03 08:30:00|3054.66|3053.16|3058.66|3057.16|3058.66|3057.16|3054.66|3053.16|14371
1604392500000|2020-11-03 08:35:00|3057.66|3056.16|3059.66|3058.16|3059.66|3058.16|3055.66|3054.16|7695
1604392800000|2020-11-03 08:40:00|3059.91|3058.41|3057.91|3056.41|3060.91|3059.41|3057.91|3056.41|10080
1604393100000|2020-11-03 08:45:00|3058.91|3057.41|3061.91|3060.41|3062.91|3061.41|3057.91|3056.41|11179
1604393400000|2020-11-03 08:50:00|3062.91|3061.41|3067.91|3066.41|3067.91|3066.41|3061.91|3060.41|16934
1604393700000|2020-11-03 08:55:00|3068.91|3067.41|3063.91|3062.41|3069.91|3068.41|3063.91|3062.41|21856
1604394000000|2020-11-03 09:00:00|3062.91|3061.41|3059.91|3058.41|3063.91|3062.41|3058.91|3057.41|9099
1604394300000|2020-11-03 09:05:00|3058.91|3057.41|3057.91|3056.41|3059.91|3058.41|3056.91|3055.41|9054
1604394600000|2020-11-03 09:10:00|3056.91|3055.41|3059.91|3058.41|3059.91|3058.41|3055.91|3054.41|10490
1604394900000|2020-11-03 09:15:00|3060.91|3059.41|3061.91|3060.41|3063.91|3062.41|3059.91|3058.41|8414
1604395200000|2020-11-03 09:20:00|3062.91|3061.41|3060.91|3059.41|3063.91|3062.41|3059.91|3058.41|3903
1604395500000|2020-11-03 09:25:00|3061.91|3060.41|3065.91|3064.41|3066.91|3065.41|3060.91|3059.41|5064
1604395800000|2020-11-03 09:30:00|3064.91|3063.41|3067.91|3066.41|3069.91|3068.41|3064.91|3063.41|9063
1604396100000|2020-11-03 09:35:00|3068.91|3067.41|3073.91|3072.41|3073.91|3072.41|3067.91|3066.41|10044
1604396400000|2020-11-03 09:40:00|3073.41|3071.91|3075.91|3074.41|3076.91|3075.41|3071.91|3070.41|9402
1604396700000|2020-11-03 09:45:00|3076.91|3075.41|3077.91|3076.41|3077.91|3076.41|3074.91|3073.41|11856
1604397000000|2020-11-03 09:50:00|3076.91|3075.41|3079.91|3078.41|3079.91|3078.41|3075.91|3074.41|12428
1604397300000|2020-11-03 09:55:00|3078.91|3077.41|3078.91|3077.41|3078.91|3077.41|3076.91|3075.41|8795
1604397600000|2020-11-03 10:00:00|3077.91|3076.41|3072.91|3071.41|3077.91|3076.41|3072.91|3071.41|5048
1604397900000|2020-11-03 10:05:00|3073.91|3072.41|3076.91|3075.41|3076.91|3075.41|3072.91|3071.41|9006
1604398200000|2020-11-03 10:10:00|3077.91|3076.41|3079.91|3078.41|3080.91|3079.41|3076.91|3075.41|5308
1604398500000|2020-11-03 10:15:00|3080.91|3079.41|3080.91|3079.41|3080.91|3079.41|3077.91|3076.41|6580
1604398800000|2020-11-03 10:20:00|3079.91|3078.41|3079.91|3078.41|3080.91|3079.41|3077.91|3076.41|4699
1604399100000|2020-11-03 10:25:00|3080.91|3079.41|3082.91|3081.41|3082.91|3081.41|3080.41|3078.91|8330
1604399400000|2020-11-03 10:30:00|3083.91|3082.41|3082.91|3081.41|3084.91|3083.41|3081.91|3080.41|9207
1604399700000|2020-11-03 10:35:00|3081.91|3080.41|3083.91|3082.41|3083.91|3082.41|3081.91|3080.41|6729
1604400000000|2020-11-03 10:40:00|3082.91|3081.41|3077.91|3076.41|3082.91|3081.41|3076.91|3075.41|12364
1604400300000|2020-11-03 10:45:00|3076.91|3075.41|3075.91|3074.41|3078.91|3077.41|3075.91|3074.41|8676
1604400600000|2020-11-03 10:50:00|3076.91|3075.41|3074.91|3073.41|3077.91|3076.41|3072.91|3071.41|6373
1604400900000|2020-11-03 10:55:00|3075.91|3074.41|3074.91|3073.41|3075.91|3074.41|3072.91|3071.41|10631
1604401200000|2020-11-03 11:00:00|3073.91|3072.41|3075.91|3074.41|3076.91|3075.41|3073.91|3072.41|6942
1604401500000|2020-11-03 11:05:00|3074.91|3073.41|3073.91|3072.41|3078.91|3077.41|3073.91|3072.41|6834
1604401800000|2020-11-03 11:10:00|3072.91|3071.41|3072.91|3071.41|3074.91|3073.41|3070.91|3069.41|8727
1604402100000|2020-11-03 11:15:00|3071.91|3070.41|3070.91|3069.41|3073.91|3072.41|3069.91|3068.41|7202
1604402400000|2020-11-03 11:20:00|3069.91|3068.41|3068.91|3067.41|3071.91|3070.41|3068.91|3067.41|7396
1604402700000|2020-11-03 11:25:00|3069.91|3068.41|3070.91|3069.41|3071.91|3070.41|3068.91|3067.41|8965
1604403000000|2020-11-03 11:30:00|3069.91|3068.41|3069.91|3068.41|3070.91|3069.41|3068.91|3067.41|3141
1604403300000|2020-11-03 11:35:00|3068.91|3067.41|3072.91|3071.41|3072.91|3071.41|3068.91|3067.41|6045
1604403600000|2020-11-03 11:40:00|3071.91|3070.41|3071.91|3070.41|3072.91|3071.41|3070.91|3069.41|3667
1604403900000|2020-11-03 11:45:00|3072.91|3071.41|3074.91|3073.41|3074.91|3073.41|3072.91|3071.41|4424
1604404200000|2020-11-03 11:50:00|3075.91|3074.41|3075.91|3074.41|3076.91|3075.41|3074.91|3073.41|6262
1604404500000|2020-11-03 11:55:00|3074.91|3073.41|3075.91|3074.41|3078.91|3077.41|3074.91|3073.41|9591
1604404800000|2020-11-03 12:00:00|3076.91|3075.41|3077.91|3076.41|3077.91|3076.41|3076.91|3075.41|4090
1604405100000|2020-11-03 12:05:00|3076.91|3075.41|3075.91|3074.41|3077.91|3076.41|3074.91|3073.41|3061
1604405400000|2020-11-03 12:10:00|3076.91|3075.41|3076.91|3075.41|3078.91|3077.41|3075.91|3074.41|4138
1604405700000|2020-11-03 12:15:00|3077.91|3076.41|3076.91|3075.41|3077.91|3076.41|3075.91|3074.41|3935
1604406000000|2020-11-03 12:20:00|3075.91|3074.41|3076.91|3075.41|3078.91|3077.41|3075.91|3074.41|5031
1604406300000|2020-11-03 12:25:00|3075.91|3074.41|3076.91|3075.41|3077.91|3076.41|3075.91|3074.41|3138
1604406600000|2020-11-03 12:30:00|3075.91|3074.41|3079.91|3078.41|3080.91|3079.41|3075.91|3074.41|2568
1604406900000|2020-11-03 12:35:00|3080.91|3079.41|3078.91|3077.41|3080.91|3079.41|3077.91|3076.41|5328
1604407200000|2020-11-03 12:40:00|3078.59|3077.09|3077.59|3076.09|3079.59|3078.09|3076.59|3075.09|6786
1604407500000|2020-11-03 12:45:00|3078.59|3077.09|3078.59|3077.09|3079.59|3078.09|3077.59|3076.09|2741
1604407800000|2020-11-03 12:50:00|3077.59|3076.09|3077.59|3076.09|3079.59|3078.09|3077.59|3076.09|4473
1604408100000|2020-11-03 12:55:00|3076.59|3075.09|3075.59|3074.09|3078.59|3077.09|3075.59|3074.09|4434
1604408400000|2020-11-03 13:00:00|3076.09|3074.59|3073.59|3072.09|3076.09|3074.59|3072.59|3071.09|6607
1604408700000|2020-11-03 13:05:00|3072.59|3071.09|3072.59|3071.09|3073.59|3072.09|3070.59|3069.09|3737
1604409000000|2020-11-03 13:10:00|3073.59|3072.09|3078.59|3077.09|3078.59|3077.09|3073.59|3072.09|5765
1604409300000|2020-11-03 13:15:00|3077.59|3076.09|3079.59|3078.09|3080.59|3079.09|3077.59|3076.09|2875
1604409600000|2020-11-03 13:20:00|3080.59|3079.09|3081.59|3080.09|3082.59|3081.09|3080.59|3079.09|4185
1604409900000|2020-11-03 13:25:00|3080.59|3079.09|3079.59|3078.09|3080.59|3079.09|3079.59|3078.09|2732
1604410200000|2020-11-03 13:30:00|3080.59|3079.09|3082.59|3081.09|3082.59|3081.09|3080.59|3079.09|8856
1604410500000|2020-11-03 13:35:00|3081.59|3080.09|3081.59|3080.09|3082.59|3081.09|3079.59|3078.09|4281
1604410800000|2020-11-03 13:40:00|3080.59|3079.09|3080.59|3079.09|3082.59|3081.09|3079.59|3078.09|3795
1604411100000|2020-11-03 13:45:00|3081.59|3080.09|3083.59|3082.09|3083.59|3082.09|3080.59|3079.09|6872
1604411400000|2020-11-03 13:50:00|3084.59|3083.09|3083.59|3082.09|3084.59|3083.09|3081.59|3080.09|8077
1604411700000|2020-11-03 13:55:00|3082.59|3081.09|3080.59|3079.09|3084.59|3083.09|3080.59|3079.09|8439
1604412000000|2020-11-03 14:00:00|3081.59|3080.09|3081.59|3080.09|3082.59|3081.09|3080.59|3079.09|6297
1604412300000|2020-11-03 14:05:00|3080.59|3079.09|3078.59|3077.09|3082.59|3081.09|3078.59|3077.09|7963
1604412600000|2020-11-03 14:10:00|3079.59|3078.09|3078.59|3077.09|3079.59|3078.09|3076.59|3075.09|3903
1604412900000|2020-11-03 14:15:00|3079.59|3078.09|3077.59|3076.09|3079.59|3078.09|3077.59|3076.09|2358
1604413200000|2020-11-03 14:20:00|3076.59|3075.09|3074.59|3073.09|3077.59|3076.09|3073.59|3072.09|10273
1604413500000|2020-11-03 14:25:00|3073.59|3072.09|3071.59|3070.09|3075.59|3074.09|3070.59|3069.09|7115
1604413800000|2020-11-03 14:30:00|3070.59|3069.09|3071.59|3070.09|3072.59|3071.09|3068.59|3067.09|13290
1604414100000|2020-11-03 14:35:00|3070.59|3069.09|3072.59|3071.09|3074.59|3073.09|3069.59|3068.09|5156
1604414400000|2020-11-03 14:40:00|3073.59|3072.09|3075.59|3074.09|3075.59|3074.09|3072.59|3071.09|5534
1604414700000|2020-11-03 14:45:00|3074.59|3073.09|3077.59|3076.09|3078.59|3077.09|3073.59|3072.09|10527
1604415000000|2020-11-03 14:50:00|3076.59|3075.09|3081.59|3080.09|3081.59|3080.09|3076.59|3075.09|8542
1604415300000|2020-11-03 14:55:00|3080.59|3079.09|3085.59|3084.09|3086.59|3085.09|3080.59|3079.09|16208
1604415600000|2020-11-03 15:00:00|3084.59|3083.09|3089.59|3088.09|3089.59|3088.09|3084.09|3082.59|13722
1604415900000|2020-11-03 15:05:00|3088.59|3087.09|3086.59|3085.09|3089.59|3088.09|3086.09|3084.59|9141
1604416200000|2020-11-03 15:10:00|3086.51|3085.01|3087.51|3086.01|3087.51|3086.01|3084.51|3083.01|10235
1604416500000|2020-11-03 15:15:00|3088.51|3087.01|3088.51|3087.01|3089.51|3088.01|3086.51|3085.01|6512
1604416800000|2020-11-03 15:20:00|3087.51|3086.01|3091.51|3090.01|3092.51|3091.01|3087.51|3086.01|12209
1604417100000|2020-11-03 15:25:00|3092.51|3091.01|3090.51|3089.01|3093.51|3092.01|3090.51|3089.01|10995
1604417400000|2020-11-03 15:30:00|3091.51|3090.01|3089.51|3088.01|3093.51|3092.01|3089.51|3088.01|9214
1604417700000|2020-11-03 15:35:00|3090.51|3089.01|3092.51|3091.01|3092.51|3091.01|3090.51|3089.01|10405
1604418000000|2020-11-03 15:40:00|3091.51|3090.01|3090.51|3089.01|3092.51|3091.01|3089.51|3088.01|9582
1604418300000|2020-11-03 15:45:00|3089.51|3088.01|3096.51|3095.01|3096.51|3095.01|3089.51|3088.01|25102
1604418600000|2020-11-03 15:50:00|3097.51|3096.01|3095.51|3094.01|3097.51|3096.01|3093.51|3092.01|10099
1604418900000|2020-11-03 15:55:00|3094.51|3093.01|3098.51|3097.01|3098.51|3097.01|3094.51|3093.01|12502
1604419200000|2020-11-03 16:00:00|3097.51|3096.01|3097.51|3096.01|3099.51|3098.01|3094.51|3093.01|11449
1604419500000|2020-11-03 16:05:00|3098.51|3097.01|3093.51|3092.01|3098.51|3097.01|3093.51|3092.01|11754
1604419800000|2020-11-03 16:10:00|3094.51|3093.01|3097.51|3096.01|3100.51|3099.01|3093.51|3092.01|21831
1604420100000|2020-11-03 16:15:00|3096.51|3095.01|3100.51|3099.01|3101.51|3100.01|3096.51|3095.01|12737
1604420400000|2020-11-03 16:20:00|3101.51|3100.01|3100.51|3099.01|3101.51|3100.01|3098.51|3097.01|14262
1604420700000|2020-11-03 16:25:00|3101.51|3100.01|3098.51|3097.01|3103.51|3102.01|3098.51|3097.01|34311
1604421000000|2020-11-03 16:30:00|3099.51|3098.01|3100.51|3099.01|3101.51|3100.01|3097.51|3096.01|51687
1604421300000|2020-11-03 16:35:00|3099.51|3098.01|3104.51|3103.01|3104.51|3103.01|3098.51|3097.01|28901
1604421600000|2020-11-03 16:40:00|3103.51|3102.01|3099.51|3098.01|3104.51|3103.01|3099.51|3098.01|12294
1604421900000|2020-11-03 16:45:00|3100.51|3099.01|3098.51|3097.01|3100.51|3099.01|3097.51|3096.01|11316
1604422200000|2020-11-03 16:50:00|3099.51|3098.01|3095.51|3094.01|3100.51|3099.01|3095.51|3094.01|10615
1604422500000|2020-11-03 16:55:00|3096.51|3095.01|3095.51|3094.01|3096.51|3095.01|3094.51|3093.01|13757
1604422800000|2020-11-03 17:00:00|3096.51|3095.01|3094.51|3093.01|3097.51|3096.01|3093.51|3092.01|4491
1604423100000|2020-11-03 17:05:00|3093.51|3092.01|3094.51|3093.01|3095.51|3094.01|3092.51|3091.01|5626
1604423400000|2020-11-03 17:10:00|3095.01|3093.51|3096.51|3095.01|3096.51|3095.01|3093.51|3092.01|3728
1604423700000|2020-11-03 17:15:00|3095.51|3094.01|3095.51|3094.01|3096.51|3095.01|3094.51|3093.01|2729
1604424000000|2020-11-03 17:20:00|3095.01|3093.51|3096.51|3095.01|3096.51|3095.01|3095.01|3093.51|1709
1604424300000|2020-11-03 17:25:00|3095.51|3094.01|3097.51|3096.01|3097.51|3096.01|3094.51|3093.01|2852
1604424600000|2020-11-03 17:30:00|3096.51|3095.01|3096.51|3095.01|3097.51|3096.01|3096.51|3095.01|1806
1604424900000|2020-11-03 17:35:00|3097.51|3096.01|3097.51|3096.01|3098.51|3097.01|3095.51|3094.01|4479
1604425200000|2020-11-03 17:40:00|3098.01|3096.51|3097.51|3096.01|3098.51|3097.01|3097.01|3095.51|3106
1604425500000|2020-11-03 17:45:00|3096.51|3095.01|3097.51|3096.01|3097.51|3096.01|3096.51|3095.01|2336
1604425800000|2020-11-03 17:50:00|3098.01|3096.51|3094.51|3093.01|3098.51|3097.01|3094.51|3093.01|2010
1604426100000|2020-11-03 17:55:00|3095.51|3094.01|3092.51|3091.01|3095.51|3094.01|3092.51|3091.01|788
1604426400000|2020-11-03 18:00:00|3093.51|3092.01|3092.51|3091.01|3093.51|3092.01|3091.51|3090.01|2426
1604426700000|2020-11-03 18:05:00|3093.51|3092.01|3094.51|3093.01|3095.51|3094.01|3092.51|3091.01|1126
1604427000000|2020-11-03 18:10:00|3095.01|3093.51|3093.51|3092.01|3095.51|3094.01|3093.51|3092.01|985
1604427300000|2020-11-03 18:15:00|3094.51|3093.01|3094.51|3093.01|3095.01|3093.51|3092.51|3091.01|1940
1604427600000|2020-11-03 18:20:00|3093.51|3092.01|3094.51|3093.01|3094.51|3093.01|3092.51|3091.01|903
1604427900000|2020-11-03 18:25:00|3094.01|3092.51|3094.51|3093.01|3094.51|3093.01|3092.51|3091.01|3010
1604428200000|2020-11-03 18:30:00|3095.51|3094.01|3095.51|3094.01|3095.51|3094.01|3093.51|3092.01|897
1604428500000|2020-11-03 18:35:00|3095.01|3093.51|3093.51|3092.01|3096.51|3095.01|3092.01|3090.51|1582
1604428800000|2020-11-03 18:40:00|3092.51|3091.01|3095.51|3094.01|3095.51|3094.01|3091.51|3090.01|1248
1604429100000|2020-11-03 18:45:00|3094.51|3093.01|3091.51|3090.01|3095.51|3094.01|3091.51|3090.01|1572
1604429400000|2020-11-03 18:50:00|3092.51|3091.01|3088.51|3087.01|3092.51|3091.01|3088.51|3087.01|1032
1604429700000|2020-11-03 18:55:00|3087.51|3086.01|3087.51|3086.01|3087.51|3086.01|3085.51|3084.01|1787
1604430000000|2020-11-03 19:00:00|3087.01|3085.51|3091.51|3090.01|3092.51|3091.01|3087.01|3085.51|1366
1604430300000|2020-11-03 19:05:00|3092.51|3091.01|3092.51|3091.01|3093.51|3092.01|3090.51|3089.01|829
1604430600000|2020-11-03 19:10:00|3093.01|3091.51|3098.01|3096.51|3098.51|3097.01|3093.01|3091.51|1338
1604430900000|2020-11-03 19:15:00|3097.51|3096.01|3096.51|3095.01|3098.51|3097.01|3095.51|3094.01|731
1604431200000|2020-11-03 19:20:00|3096.01|3094.51|3094.51|3093.01|3097.51|3096.01|3093.51|3092.01|991
1604431500000|2020-11-03 19:25:00|3095.51|3094.01|3094.51|3093.01|3096.51|3095.01|3094.51|3093.01|2645
1604431800000|2020-11-03 19:30:00|3095.51|3094.01|3100.51|3099.01|3101.51|3100.01|3094.51|3093.01|1179
1604432100000|2020-11-03 19:35:00|3099.51|3098.01|3099.51|3098.01|3101.51|3100.01|3099.51|3098.01|766
1604432400000|2020-11-03 19:40:00|3100.51|3099.01|3100.51|3099.01|3101.51|3100.01|3099.51|3098.01|455
1604432700000|2020-11-03 19:45:00|3101.51|3100.01|3104.51|3103.01|3104.51|3103.01|3100.51|3099.01|1663
1604433000000|2020-11-03 19:50:00|3103.51|3102.01|3102.51|3101.01|3103.51|3102.01|3101.51|3100.01|956
1604433300000|2020-11-03 19:55:00|3102.01|3100.51|3101.51|3100.01|3102.51|3101.01|3100.51|3099.01|313
1604433600000|2020-11-03 20:00:00|3101.01|3099.51|3096.51|3095.01|3101.51|3100.01|3096.51|3095.01|1142
1604433900000|2020-11-03 20:05:00|3095.51|3094.01|3097.51|3096.01|3097.51|3096.01|3095.51|3094.01|2374
1604434200000|2020-11-03 20:10:00|3098.51|3097.01|3100.51|3099.01|3101.51|3100.01|3097.51|3096.01|1247
1604434500000|2020-11-03 20:15:00|3099.51|3098.01|3101.51|3100.01|3101.51|3100.01|3099.51|3098.01|417
1604434800000|2020-11-03 20:20:00|3102.51|3101.01|3100.51|3099.01|3103.51|3102.01|3097.51|3096.01|1415
1604435100000|2020-11-03 20:25:00|3101.01|3099.51|3106.51|3105.01|3106.51|3105.01|3100.51|3099.01|2654
1604435400000|2020-11-03 20:30:00|3107.51|3106.01|3113.51|3112.01|3113.51|3112.01|3105.51|3104.01|3737
1604435700000|2020-11-03 20:35:00|3112.51|3111.01|3112.51|3111.01|3113.51|3112.01|3111.51|3110.01|2815
1604436000000|2020-11-03 20:40:00|3113.01|3111.51|3115.51|3114.01|3118.51|3117.01|3112.51|3111.01|6319
1604436300000|2020-11-03 20:45:00|3116.51|3115.01|3120.51|3119.01|3120.51|3119.01|3116.51|3115.01|4176
1604436600000|2020-11-03 20:50:00|3119.51|3118.01|3121.51|3120.01|3122.51|3121.01|3116.51|3115.01|4457
1604436900000|2020-11-03 20:55:00|3120.51|3119.01|3107.51|3106.01|3120.51|3119.01|3101.51|3100.01|7971
1604437200000|2020-11-03 21:00:00|3104.16|3101.16|3100.56|3097.56|3104.36|3101.36|3093.56|3090.56|2312
1604437500000|2020-11-03 21:05:00|3099.76|3096.76|3098.76|3095.76|3101.46|3098.46|3097.46|3094.46|0
1604437800000|2020-11-03 21:10:00|3098.46|3095.46|3097.16|3094.16|3099.76|3096.76|3094.96|3091.96|0
1604438100000|2020-11-03 21:15:00|3097.36|3094.36|3096.96|3093.96|3097.56|3094.56|3096.76|3093.76|0
1604438400000|2020-11-03 21:20:00|3097.06|3094.06|3097.06|3094.06|3097.26|3094.26|3096.76|3093.76|0
1604438700000|2020-11-03 21:25:00|3096.86|3093.86|3096.96|3093.96|3097.06|3094.06|3096.56|3093.56|0
1604439000000|2020-11-03 21:30:00|3097.76|3094.76|3102.76|3099.76|3103.56|3100.56|3097.36|3094.36|0
1604439300000|2020-11-03 21:35:00|3102.56|3099.56|3099.06|3096.06|3103.16|3100.16|3097.96|3094.96|0
1604439600000|2020-11-03 21:40:00|3098.86|3095.86|3104.06|3101.06|3104.56|3101.56|3098.56|3095.56|0
1604439900000|2020-11-03 21:45:00|3103.86|3100.86|3104.26|3101.26|3104.56|3101.56|3103.26|3100.26|0
1604440200000|2020-11-03 21:50:00|3104.56|3101.56|3108.86|3105.86|3109.06|3106.06|3103.46|3100.46|0
1604440500000|2020-11-03 21:55:00|3108.66|3105.66|3110.36|3107.36|3111.46|3108.46|3108.26|3105.26|0
1604440800000|2020-11-03 22:00:00|3110.26|3107.26|3109.56|3106.56|3110.46|3107.46|3108.76|3105.76|0
1604441100000|2020-11-03 22:05:00|3109.46|3106.46|3109.96|3106.96|3110.16|3107.16|3109.06|3106.06|0
1604441400000|2020-11-03 22:10:00|3110.06|3107.06|3109.56|3106.56|3110.06|3107.06|3109.36|3106.36|0
1604441700000|2020-11-03 22:15:00|3109.66|3106.66|3110.26|3107.26|3110.26|3107.26|3109.66|3106.66|0
1604442000000|2020-11-03 22:20:00|3110.46|3107.46|3109.76|3106.76|3110.66|3107.66|3109.36|3106.36|0
1604442300000|2020-11-03 22:25:00|3109.56|3106.56|3109.86|3106.86|3109.96|3106.96|3108.86|3105.86|0
1604442600000|2020-11-03 22:30:00|3109.76|3106.76|3109.86|3106.86|3109.96|3106.96|3109.76|3106.76|0
1604442900000|2020-11-03 22:35:00|3109.96|3106.96|3110.56|3107.56|3110.56|3107.56|3109.96|3106.96|0
1604443200000|2020-11-03 22:40:00|3110.46|3107.46|3111.16|3108.16|3111.16|3108.16|3110.06|3107.06|0
1604443500000|2020-11-03 22:45:00|3111.06|3108.06|3110.86|3107.86|3111.76|3108.76|3110.86|3107.86|0
1604443800000|2020-11-03 22:50:00|3111.16|3108.16|3110.86|3107.86|3111.76|3108.76|3110.86|3107.86|0
1604444100000|2020-11-03 22:55:00|3110.96|3107.96|3111.16|3108.16|3111.26|3108.26|3110.76|3107.76|0
1604444400000|2020-11-03 23:00:00|3113.56|3110.56|3116.36|3113.36|3116.76|3113.76|3107.56|3104.56|0
1604444700000|2020-11-03 23:05:00|3116.26|3113.26|3121.26|3118.26|3123.46|3120.46|3115.96|3112.96|0
1604445000000|2020-11-03 23:10:00|3121.36|3118.36|3127.46|3124.46|3129.66|3126.66|3120.96|3117.96|0
1604445300000|2020-11-03 23:15:00|3127.36|3124.36|3134.26|3131.26|3135.86|3132.86|3127.16|3124.16|0
1604445600000|2020-11-03 23:20:00|3134.36|3131.36|3129.06|3126.06|3134.56|3131.56|3127.06|3124.06|0
1604445900000|2020-11-03 23:25:00|3129.16|3126.16|3131.86|3128.86|3132.76|3129.76|3128.66|3125.66|0
1604446200000|2020-11-03 23:30:00|3132.06|3129.06|3132.56|3129.56|3134.46|3131.46|3131.96|3128.96|0
1604446500000|2020-11-03 23:35:00|3132.66|3129.66|3136.96|3133.96|3137.66|3134.66|3130.96|3127.96|0
1604446800000|2020-11-03 23:40:00|3137.06|3134.06|3133.16|3130.16|3137.16|3134.16|3131.06|3128.06|0
1604447100000|2020-11-03 23:45:00|3132.86|3129.86|3127.76|3124.76|3133.96|3130.96|3127.26|3124.26|0
1604447400000|2020-11-03 23:50:00|3128.06|3125.06|3130.56|3127.56|3132.86|3129.86|3128.06|3125.06|0
1604447700000|2020-11-03 23:55:00|3130.66|3127.66|3128.26|3125.26|3131.56|3128.56|3127.36|3124.36|0
1604448000000|2020-11-04 00:00:00|3128.06|3125.06|3120.06|3117.06|3128.76|3125.76|3117.06|3114.06|0
1604448300000|2020-11-04 00:05:00|3119.86|3116.86|3125.96|3122.96|3131.56|3128.56|3118.16|3115.16|0
1604448600000|2020-11-04 00:10:00|3126.26|3123.26|3129.26|3126.26|3131.66|3128.66|3124.56|3121.56|0
1604448900000|2020-11-04 00:15:00|3129.56|3126.56|3133.76|3131.76|3138.26|3136.26|3125.76|3123.76|4127
1604449200000|2020-11-04 00:20:00|3132.76|3130.76|3123.26|3121.26|3133.26|3131.26|3120.76|3118.76|1271
1604449500000|2020-11-04 00:25:00|3122.76|3120.76|3124.76|3122.76|3127.26|3125.26|3117.76|3115.76|912
1604449800000|2020-11-04 00:30:00|3125.26|3123.26|3124.26|3122.26|3126.76|3124.76|3122.26|3120.26|556
1604450100000|2020-11-04 00:35:00|3124.76|3122.76|3121.26|3119.26|3127.76|3125.76|3118.26|3116.26|826
1604450400000|2020-11-04 00:40:00|3121.76|3119.76|3105.26|3103.26|3124.76|3122.76|3104.76|3102.76|1392
1604450700000|2020-11-04 00:45:00|3105.76|3103.76|3107.26|3105.26|3110.76|3108.76|3097.26|3095.26|1343
1604451000000|2020-11-04 00:50:00|3106.76|3104.76|3102.76|3100.76|3109.76|3107.76|3102.76|3100.76|491
1604451300000|2020-11-04 00:55:00|3103.26|3101.26|3086.76|3084.76|3103.26|3101.26|3085.76|3083.76|1450
1604451600000|2020-11-04 01:00:00|3087.26|3085.26|3094.76|3092.76|3097.76|3095.76|3085.76|3083.76|785
1604451900000|2020-11-04 01:05:00|3094.26|3092.26|3096.26|3094.26|3096.76|3094.76|3087.26|3085.26|513
1604452200000|2020-11-04 01:10:00|3095.76|3093.76|3099.76|3097.76|3103.26|3101.26|3092.76|3090.76|649
1604452500000|2020-11-04 01:15:00|3100.26|3098.26|3098.76|3096.76|3102.76|3100.76|3094.26|3092.26|614
1604452800000|2020-11-04 01:20:00|3098.26|3096.26|3100.26|3098.26|3105.26|3103.26|3095.76|3093.76|452
1604453100000|2020-11-04 01:25:00|3100.76|3098.76|3087.76|3085.76|3100.76|3098.76|3087.76|3085.76|1005
1604453400000|2020-11-04 01:30:00|3088.26|3086.26|3089.26|3087.26|3095.76|3093.76|3087.76|3085.76|959
1604453700000|2020-11-04 01:35:00|3089.76|3087.76|3089.76|3087.76|3096.76|3094.76|3088.26|3086.26|991
1604454000000|2020-11-04 01:40:00|3090.76|3088.76|3096.26|3094.26|3097.76|3095.76|3089.76|3087.76|955
1604454300000|2020-11-04 01:45:00|3096.76|3094.76|3095.26|3093.26|3096.76|3094.76|3092.26|3090.26|482
1604454600000|2020-11-04 01:50:00|3094.76|3092.76|3104.26|3102.26|3109.26|3107.26|3093.76|3091.76|1066
1604454900000|2020-11-04 01:55:00|3103.76|3101.76|3099.76|3097.76|3109.26|3107.26|3098.26|3096.26|495
1604455200000|2020-11-04 02:00:00|3101.26|3099.26|3098.76|3096.76|3103.76|3101.76|3097.76|3095.76|348
1604455500000|2020-11-04 02:05:00|3097.76|3095.76|3090.76|3088.76|3099.76|3097.76|3089.76|3087.76|978
1604455800000|2020-11-04 02:10:00|3090.26|3088.26|3097.76|3095.76|3098.76|3096.76|3089.76|3087.76|403
1604456100000|2020-11-04 02:15:00|3098.26|3096.26|3091.76|3089.76|3098.26|3096.26|3088.76|3086.76|777
1604456400000|2020-11-04 02:20:00|3092.26|3090.26|3078.76|3076.76|3093.76|3091.76|3078.76|3076.76|2249
1604456700000|2020-11-04 02:25:00|3079.76|3077.76|3082.76|3080.76|3087.76|3085.76|3075.76|3073.76|1830
1604457000000|2020-11-04 02:30:00|3082.26|3080.26|3083.76|3081.76|3085.26|3083.26|3077.76|3075.76|1232
1604457300000|2020-11-04 02:35:00|3082.76|3080.76|3070.76|3068.76|3082.76|3080.76|3069.76|3067.76|1118
1604457600000|2020-11-04 02:40:00|3071.76|3069.76|3068.76|3066.76|3072.76|3070.76|3056.76|3054.76|3331
1604457900000|2020-11-04 02:45:00|3068.26|3066.26|3085.76|3083.76|3085.76|3083.76|3067.76|3065.76|1305
1604458200000|2020-11-04 02:50:00|3084.76|3082.76|3098.76|3096.76|3103.76|3101.76|3079.76|3077.76|2092
1604458500000|2020-11-04 02:55:00|3099.26|3097.26|3099.26|3097.26|3103.76|3101.76|3093.76|3091.76|920
1604458800000|2020-11-04 03:00:00|3099.76|3097.76|3113.76|3111.76|3117.76|3115.76|3098.26|3096.26|2070
1604459100000|2020-11-04 03:05:00|3114.26|3112.26|3132.76|3130.76|3133.76|3131.76|3113.76|3111.76|2583
1604459400000|2020-11-04 03:10:00|3133.76|3131.76|3128.76|3126.76|3136.76|3134.76|3122.76|3120.76|3396
1604459700000|2020-11-04 03:15:00|3129.26|3127.26|3130.26|3128.26|3138.26|3136.26|3127.76|3125.76|2830
1604460000000|2020-11-04 03:20:00|3130.76|3128.76|3125.76|3123.76|3134.76|3132.76|3125.76|3123.76|1235
1604460300000|2020-11-04 03:25:00|3126.76|3124.76|3121.76|3119.76|3126.76|3124.76|3117.76|3115.76|1372
1604460600000|2020-11-04 03:30:00|3122.26|3120.26|3118.76|3116.76|3123.76|3121.76|3114.76|3112.76|660
1604460900000|2020-11-04 03:35:00|3118.26|3116.26|3121.76|3119.76|3125.76|3123.76|3117.76|3115.76|464
1604461200000|2020-11-04 03:40:00|3122.26|3120.26|3129.76|3127.76|3132.76|3130.76|3121.76|3119.76|1900
1604461500000|2020-11-04 03:45:00|3129.26|3127.26|3122.76|3120.76|3129.76|3127.76|3122.26|3120.26|527
1604461800000|2020-11-04 03:50:00|3123.76|3121.76|3114.76|3112.76|3124.76|3122.76|3113.76|3111.76|388
1604462100000|2020-11-04 03:55:00|3115.76|3113.76|3116.76|3114.76|3118.76|3116.76|3111.76|3109.76|421
1604462400000|2020-11-04 04:00:00|3115.76|3113.76|3116.76|3114.76|3119.76|3117.76|3112.76|3110.76|508
1604462700000|2020-11-04 04:05:00|3117.76|3115.76|3120.76|3118.76|3125.76|3123.76|3115.76|3113.76|755
1604463000000|2020-11-04 04:10:00|3121.26|3119.26|3118.76|3116.76|3121.76|3119.76|3115.76|3113.76|505
1604463300000|2020-11-04 04:15:00|3119.26|3117.26|3113.26|3111.26|3119.76|3117.76|3112.76|3110.76|283
1604463600000|2020-11-04 04:20:00|3112.76|3110.76|3110.76|3108.76|3113.76|3111.76|3102.26|3100.26|994
1604463900000|2020-11-04 04:25:00|3110.26|3108.26|3110.76|3108.76|3113.76|3111.76|3110.26|3108.26|710
1604464200000|2020-11-04 04:30:00|3109.76|3107.76|3108.76|3106.76|3112.76|3110.76|3104.76|3102.76|729
1604464500000|2020-11-04 04:35:00|3107.76|3105.76|3106.76|3104.76|3108.76|3106.76|3102.76|3100.76|436
1604464800000|2020-11-04 04:40:00|3106.26|3104.26|3100.76|3098.76|3108.76|3106.76|3099.76|3097.76|571
1604465100000|2020-11-04 04:45:00|3101.76|3099.76|3099.76|3097.76|3103.76|3101.76|3093.76|3091.76|789
1604465400000|2020-11-04 04:50:00|3100.76|3098.76|3104.76|3102.76|3107.76|3105.76|3098.76|3096.76|361
1604465700000|2020-11-04 04:55:00|3105.26|3103.26|3106.26|3104.26|3109.26|3107.26|3104.76|3102.76|151
1604466000000|2020-11-04 05:00:00|3105.76|3103.76|3105.76|3103.76|3107.76|3105.76|3097.76|3095.76|398
1604466300000|2020-11-04 05:05:00|3105.26|3103.26|3109.26|3107.26|3114.26|3112.26|3103.76|3101.76|1078
1604466600000|2020-11-04 05:10:00|3109.76|3107.76|3111.76|3109.76|3116.76|3114.76|3108.26|3106.26|746
1604466900000|2020-11-04 05:15:00|3111.26|3109.26|3110.76|3108.76|3111.76|3109.76|3106.76|3104.76|418
1604467200000|2020-11-04 05:20:00|3110.26|3108.26|3106.76|3104.76|3110.76|3108.76|3103.76|3101.76|465
1604467500000|2020-11-04 05:25:00|3106.26|3104.26|3104.76|3102.76|3109.76|3107.76|3104.76|3102.76|359
1604467800000|2020-11-04 05:30:00|3103.76|3101.76|3104.26|3102.26|3106.76|3104.76|3103.26|3101.26|649
1604468100000|2020-11-04 05:35:00|3104.76|3102.76|3102.76|3100.76|3105.76|3103.76|3101.76|3099.76|569
1604468400000|2020-11-04 05:40:00|3102.26|3100.26|3099.76|3097.76|3105.76|3103.76|3099.26|3097.26|683
1604468700000|2020-11-04 05:45:00|3100.26|3098.26|3092.76|3090.76|3103.76|3101.76|3092.76|3090.76|942
1604469000000|2020-11-04 05:50:00|3093.26|3091.26|3100.76|3098.76|3102.76|3100.76|3091.76|3089.76|779
1604469300000|2020-11-04 05:55:00|3101.76|3099.76|3093.76|3091.76|3101.76|3099.76|3093.76|3091.76|784
1604469600000|2020-11-04 06:00:00|3093.26|3091.26|3083.26|3081.26|3096.76|3094.76|3083.26|3081.26|1820
1604469900000|2020-11-04 06:05:00|3083.76|3081.76|3087.76|3085.76|3088.26|3086.26|3076.76|3074.76|3114
1604470200000|2020-11-04 06:10:00|3088.26|3086.26|3096.26|3094.26|3098.76|3096.76|3086.76|3084.76|1638
1604470500000|2020-11-04 06:15:00|3096.76|3094.76|3093.76|3091.76|3098.76|3096.76|3087.76|3085.76|748
1604470800000|2020-11-04 06:20:00|3093.26|3091.26|3090.26|3088.26|3094.76|3092.76|3087.76|3085.76|584
1604471100000|2020-11-04 06:25:00|3090.76|3088.76|3086.76|3084.76|3090.76|3088.76|3085.76|3083.76|623
1604471400000|2020-11-04 06:30:00|3086.26|3084.26|3080.76|3078.76|3086.76|3084.76|3080.76|3078.76|1564
1604471700000|2020-11-04 06:35:00|3080.26|3078.26|3080.76|3078.76|3088.76|3086.76|3079.26|3077.26|998
1604472000000|2020-11-04 06:40:00|3080.26|3078.26|3075.76|3073.76|3083.76|3081.76|3075.76|3073.76|1329
1604472300000|2020-11-04 06:45:00|3076.26|3074.26|3068.76|3066.76|3076.76|3074.76|3065.76|3063.76|3154
1604472600000|2020-11-04 06:50:00|3069.26|3067.26|3065.76|3063.76|3071.76|3069.76|3061.76|3059.76|1730
1604472900000|2020-11-04 06:55:00|3066.26|3064.26|3075.76|3073.76|3075.76|3073.76|3065.76|3063.76|2139
1604473200000|2020-11-04 07:00:00|3075.51|3074.01|3080.51|3079.01|3086.51|3085.01|3071.51|3070.01|4826
1604473500000|2020-11-04 07:05:00|3079.51|3078.01|3083.51|3082.01|3085.51|3084.01|3077.51|3076.01|2500
1604473800000|2020-11-04 07:10:00|3082.51|3081.01|3077.51|3076.01|3084.51|3083.01|3076.51|3075.01|4913
1604474100000|2020-11-04 07:15:00|3077.01|3075.51|3068.51|3067.01|3077.51|3076.01|3068.51|3067.01|5007
1604474400000|2020-11-04 07:20:00|3069.51|3068.01|3063.51|3062.01|3070.51|3069.01|3055.51|3054.01|12064
1604474700000|2020-11-04 07:25:00|3062.51|3061.01|3053.51|3052.01|3065.51|3064.01|3050.51|3049.01|9280
1604475000000|2020-11-04 07:30:00|3053.01|3051.51|3042.51|3041.01|3060.51|3059.01|3040.51|3039.01|12989
1604475300000|2020-11-04 07:35:00|3043.51|3042.01|3038.51|3037.01|3044.51|3043.01|3035.51|3034.01|12698
1604475600000|2020-11-04 07:40:00|3038.01|3036.51|3033.51|3032.01|3039.51|3038.01|3019.51|3018.01|15390
1604475900000|2020-11-04 07:45:00|3032.51|3031.01|3019.51|3018.01|3034.51|3033.01|3014.51|3013.01|15105
1604476200000|2020-11-04 07:50:00|3018.51|3017.01|3035.51|3034.01|3042.01|3040.51|3018.51|3017.01|13824
1604476500000|2020-11-04 07:55:00|3036.51|3035.01|3047.51|3046.01|3047.51|3046.01|3027.51|3026.01|18860
1604476800000|2020-11-04 08:00:00|3048.51|3047.01|3051.51|3050.01|3056.51|3055.01|3042.01|3040.51|31287
1604477100000|2020-11-04 08:05:00|3050.51|3049.01|3052.51|3051.01|3052.51|3051.01|3042.51|3041.01|18254
1604477400000|2020-11-04 08:10:00|3051.51|3050.01|3053.51|3052.01|3059.51|3058.01|3045.51|3044.01|17583
1604477700000|2020-11-04 08:15:00|3052.51|3051.01|3072.51|3071.01|3073.51|3072.01|3052.51|3051.01|19950
1604478000000|2020-11-04 08:20:00|3073.51|3072.01|3080.51|3079.01|3082.51|3081.01|3066.51|3065.01|17371
1604478300000|2020-11-04 08:25:00|3079.51|3078.01|3079.51|3078.01|3082.51|3081.01|3065.51|3064.01|20005
1604478600000|2020-11-04 08:30:00|3080.51|3079.01|3078.51|3077.01|3081.51|3080.01|3070.51|3069.01|12513
1604478900000|2020-11-04 08:35:00|3079.51|3078.01|3070.51|3069.01|3081.51|3080.01|3068.51|3067.01|10340
1604479200000|2020-11-04 08:40:00|3071.21|3069.71|3066.21|3064.71|3075.21|3073.71|3065.21|3063.71|13711
1604479500000|2020-11-04 08:45:00|3067.21|3065.71|3078.21|3076.71|3081.21|3079.71|3067.21|3065.71|13097
1604479800000|2020-11-04 08:50:00|3079.21|3077.71|3079.21|3077.71|3082.21|3080.71|3075.21|3073.71|6949
1604480100000|2020-11-04 08:55:00|3080.21|3078.71|3081.21|3079.71|3088.21|3086.71|3076.21|3074.71|12504
1604480400000|2020-11-04 09:00:00|3082.21|3080.71|3088.21|3086.71|3090.21|3088.71|3078.21|3076.71|14229
1604480700000|2020-11-04 09:05:00|3087.21|3085.71|3087.21|3085.71|3093.21|3091.71|3087.21|3085.71|7328
1604481000000|2020-11-04 09:10:00|3086.21|3084.71|3080.21|3078.71|3090.21|3088.71|3080.21|3078.71|10788
1604481300000|2020-11-04 09:15:00|3081.21|3079.71|3093.21|3091.71|3096.21|3094.71|3081.21|3079.71|9585
1604481600000|2020-11-04 09:20:00|3092.21|3090.71|3093.21|3091.71|3095.21|3093.71|3088.21|3086.71|8183
1604481900000|2020-11-04 09:25:00|3092.21|3090.71|3104.21|3102.71|3104.21|3102.71|3091.21|3089.71|9547
1604482200000|2020-11-04 09:30:00|3103.21|3101.71|3113.21|3111.71|3114.21|3112.71|3101.21|3099.71|20618
1604482500000|2020-11-04 09:35:00|3112.71|3111.21|3116.21|3114.71|3120.21|3118.71|3111.21|3109.71|13638
1604482800000|2020-11-04 09:40:00|3115.71|3114.21|3115.21|3113.71|3116.21|3114.71|3105.21|3103.71|20580
1604483100000|2020-11-04 09:45:00|3116.21|3114.71|3113.21|3111.71|3121.21|3119.71|3110.21|3108.71|12589
1604483400000|2020-11-04 09:50:00|3112.21|3110.71|3113.21|3111.71|3121.21|3119.71|3111.71|3110.21|13193
1604483700000|2020-11-04 09:55:00|3112.21|3110.71|3108.21|3106.71|3114.21|3112.71|3107.21|3105.71|7958
1604484000000|2020-11-04 10:00:00|3107.21|3105.71|3099.21|3097.71|3108.21|3106.71|3097.21|3095.71|8653
1604484300000|2020-11-04 10:05:00|3100.21|3098.71|3096.71|3095.21|3102.21|3100.71|3095.21|3093.71|11781
1604484600000|2020-11-04 10:10:00|3097.21|3095.71|3094.21|3092.71|3099.21|3097.71|3091.21|3089.71|6428
1604484900000|2020-11-04 10:15:00|3093.21|3091.71|3094.21|3092.71|3097.21|3095.71|3090.21|3088.71|10615
1604485200000|2020-11-04 10:20:00|3093.21|3091.71|3090.21|3088.71|3093.21|3091.71|3088.21|3086.71|6224
1604485500000|2020-11-04 10:25:00|3089.21|3087.71|3086.21|3084.71|3091.21|3089.71|3086.21|3084.71|5648
1604485800000|2020-11-04 10:30:00|3085.21|3083.71|3084.21|3082.71|3089.21|3087.71|3082.21|3080.71|8360
1604486100000|2020-11-04 10:35:00|3085.21|3083.71|3091.21|3089.71|3092.21|3090.71|3082.21|3080.71|8417
1604486400000|2020-11-04 10:40:00|3092.21|3090.71|3094.21|3092.71|3096.21|3094.71|3089.21|3087.71|6101
1604486700000|2020-11-04 10:45:00|3095.21|3093.71|3100.21|3098.71|3100.21|3098.71|3093.21|3091.71|8280
1604487000000|2020-11-04 10:50:00|3099.21|3097.71|3104.21|3102.71|3104.21|3102.71|3096.21|3094.71|14237
1604487300000|2020-11-04 10:55:00|3103.21|3101.71|3097.21|3095.71|3105.21|3103.71|3097.21|3095.71|12411
1604487600000|2020-11-04 11:00:00|3098.21|3096.71|3094.71|3093.21|3103.21|3101.71|3094.21|3092.71|6657
1604487900000|2020-11-04 11:05:00|3095.21|3093.71|3095.21|3093.71|3099.21|3097.71|3095.21|3093.71|8202
1604488200000|2020-11-04 11:10:00|3096.21|3094.71|3097.21|3095.71|3103.21|3101.71|3095.21|3093.71|3208
1604488500000|2020-11-04 11:15:00|3098.21|3096.71|3093.21|3091.71|3098.71|3097.21|3092.21|3090.71|2373
1604488800000|2020-11-04 11:20:00|3093.71|3092.21|3094.21|3092.71|3097.21|3095.71|3092.21|3090.71|6748
1604489100000|2020-11-04 11:25:00|3095.21|3093.71|3099.21|3097.71|3100.21|3098.71|3094.21|3092.71|9757
1604489400000|2020-11-04 11:30:00|3100.21|3098.71|3105.21|3103.71|3105.21|3103.71|3099.21|3097.71|4182
1604489700000|2020-11-04 11:35:00|3104.21|3102.71|3105.21|3103.71|3108.21|3106.71|3104.21|3102.71|8076
1604490000000|2020-11-04 11:40:00|3106.21|3104.71|3112.71|3111.21|3113.21|3111.71|3106.21|3104.71|21015
1604490300000|2020-11-04 11:45:00|3112.21|3110.71|3110.21|3108.71|3115.21|3113.71|3107.21|3105.71|6329
1604490600000|2020-11-04 11:50:00|3111.21|3109.71|3109.21|3107.71|3113.71|3112.21|3108.21|3106.71|2371
1604490900000|2020-11-04 11:55:00|3109.71|3108.21|3104.21|3102.71|3110.21|3108.71|3104.21|3102.71|3452
1604491200000|2020-11-04 12:00:00|3103.21|3101.71|3102.21|3100.71|3107.21|3105.71|3102.21|3100.71|7635
1604491500000|2020-11-04 12:05:00|3101.21|3099.71|3106.21|3104.71|3108.21|3106.71|3101.21|3099.71|4701
1604491800000|2020-11-04 12:10:00|3107.21|3105.71|3113.21|3111.71|3114.21|3112.71|3106.21|3104.71|2417
1604492100000|2020-11-04 12:15:00|3114.21|3112.71|3116.21|3114.71|3116.21|3114.71|3111.21|3109.71|16281
1604492400000|2020-11-04 12:20:00|3117.21|3115.71|3115.21|3113.71|3117.21|3115.71|3113.21|3111.71|6422
1604492700000|2020-11-04 12:25:00|3116.21|3114.71|3118.21|3116.71|3118.21|3116.71|3113.21|3111.71|7957
1604493000000|2020-11-04 12:30:00|3117.71|3116.21|3119.21|3117.71|3120.21|3118.71|3114.21|3112.71|3637
1604493300000|2020-11-04 12:35:00|3120.21|3118.71|3124.21|3122.71|3129.21|3127.71|3119.21|3117.71|8888
1604493600000|2020-11-04 12:40:00|3124.07|3122.57|3126.07|3124.57|3127.07|3125.57|3122.07|3120.57|8436
1604493900000|2020-11-04 12:45:00|3125.07|3123.57|3120.07|3118.57|3127.07|3125.57|3120.07|3118.57|7386
1604494200000|2020-11-04 12:50:00|3119.07|3117.57|3123.07|3121.57|3124.07|3122.57|3119.07|3117.57|4919
1604494500000|2020-11-04 12:55:00|3124.07|3122.57|3128.07|3126.57|3130.07|3128.57|3123.07|3121.57|4923
1604494800000|2020-11-04 13:00:00|3129.07|3127.57|3130.07|3128.57|3134.07|3132.57|3124.07|3122.57|6967
1604495100000|2020-11-04 13:05:00|3129.07|3127.57|3133.07|3131.57|3134.07|3132.57|3129.07|3127.57|9799
1604495400000|2020-11-04 13:10:00|3134.07|3132.57|3131.07|3129.57|3134.07|3132.57|3129.07|3127.57|4078
1604495700000|2020-11-04 13:15:00|3130.07|3128.57|3132.07|3130.57|3136.07|3134.57|3130.07|3128.57|8105
1604496000000|2020-11-04 13:20:00|3133.07|3131.57|3148.07|3146.57|3148.07|3146.57|3133.07|3131.57|15619
1604496300000|2020-11-04 13:25:00|3149.07|3147.57|3146.07|3144.57|3150.07|3148.57|3142.07|3140.57|14007
1604496600000|2020-11-04 13:30:00|3145.07|3143.57|3143.07|3141.57|3146.07|3144.57|3140.07|3138.57|13945
1604496900000|2020-11-04 13:35:00|3142.07|3140.57|3141.07|3139.57|3143.07|3141.57|3137.07|3135.57|11379
1604497200000|2020-11-04 13:40:00|3140.07|3138.57|3139.07|3137.57|3143.07|3141.57|3138.07|3136.57|10977
1604497500000|2020-11-04 13:45:00|3140.07|3138.57|3141.07|3139.57|3144.07|3142.57|3139.07|3137.57|4804
1604497800000|2020-11-04 13:50:00|3141.57|3140.07|3141.07|3139.57|3143.07|3141.57|3140.07|3138.57|4331
1604498100000|2020-11-04 13:55:00|3140.07|3138.57|3134.07|3132.57|3142.07|3140.57|3133.07|3131.57|5686
1604498400000|2020-11-04 14:00:00|3135.07|3133.57|3138.07|3136.57|3139.07|3137.57|3134.07|3132.57|7275
1604498700000|2020-11-04 14:05:00|3137.07|3135.57|3133.07|3131.57|3138.07|3136.57|3132.07|3130.57|4426
1604499000000|2020-11-04 14:10:00|3132.07|3130.57|3127.07|3125.57|3133.07|3131.57|3126.07|3124.57|8926
1604499300000|2020-11-04 14:15:00|3128.07|3126.57|3125.07|3123.57|3130.07|3128.57|3123.07|3121.57|5632
1604499600000|2020-11-04 14:20:00|3126.07|3124.57|3122.07|3120.57|3126.07|3124.57|3122.07|3120.57|4812
1604499900000|2020-11-04 14:25:00|3123.07|3121.57|3126.07|3124.57|3126.07|3124.57|3119.07|3117.57|7454
1604500200000|2020-11-04 14:30:00|3127.07|3125.57|3123.07|3121.57|3132.07|3130.57|3122.07|3120.57|12390
1604500500000|2020-11-04 14:35:00|3124.07|3122.57|3112.07|3110.57|3124.07|3122.57|3110.07|3108.57|14697
1604500800000|2020-11-04 14:40:00|3113.07|3111.57|3120.07|3118.57|3121.07|3119.57|3111.07|3109.57|10379
1604501100000|2020-11-04 14:45:00|3119.07|3117.57|3124.07|3122.57|3128.07|3126.57|3119.07|3117.57|11095
1604501400000|2020-11-04 14:50:00|3125.07|3123.57|3125.07|3123.57|3127.07|3125.57|3123.07|3121.57|7528
1604501700000|2020-11-04 14:55:00|3124.07|3122.57|3136.07|3134.57|3136.07|3134.57|3123.07|3121.57|7694
1604502000000|2020-11-04 15:00:00|3135.07|3133.57|3141.07|3139.57|3142.07|3140.57|3135.07|3133.57|15571
1604502300000|2020-11-04 15:05:00|3140.07|3138.57|3145.07|3143.57|3146.07|3144.57|3140.07|3138.57|17413
1604502600000|2020-11-04 15:10:00|3144.69|3143.19|3149.69|3148.19|3151.69|3150.19|3144.19|3142.69|15776
1604502900000|2020-11-04 15:15:00|3150.69|3149.19|3153.69|3152.19|3155.69|3154.19|3148.69|3147.19|12519
1604503200000|2020-11-04 15:20:00|3154.69|3153.19|3159.69|3158.19|3162.69|3161.19|3153.69|3152.19|15609
1604503500000|2020-11-04 15:25:00|3158.69|3157.19|3156.69|3155.19|3160.69|3159.19|3155.69|3154.19|14448
1604503800000|2020-11-04 15:30:00|3155.69|3154.19|3158.69|3157.19|3159.69|3158.19|3154.69|3153.19|11106
1604504100000|2020-11-04 15:35:00|3157.69|3156.19|3151.69|3150.19|3159.69|3158.19|3149.69|3148.19|15060
1604504400000|2020-11-04 15:40:00|3150.69|3149.19|3152.69|3151.19|3154.69|3153.19|3150.69|3149.19|17160
1604504700000|2020-11-04 15:45:00|3153.69|3152.19|3160.69|3159.19|3162.69|3161.19|3151.69|3150.19|17952
1604505000000|2020-11-04 15:50:00|3161.69|3160.19|3165.69|3164.19|3166.69|3165.19|3157.69|3156.19|10603
1604505300000|2020-11-04 15:55:00|3164.69|3163.19|3161.69|3160.19|3164.69|3163.19|3160.69|3159.19|12778
1604505600000|2020-11-04 16:00:00|3162.69|3161.19|3158.69|3157.19|3166.69|3165.19|3158.69|3157.19|13057
1604505900000|2020-11-04 16:05:00|3159.69|3158.19|3154.69|3153.19|3160.69|3159.19|3154.69|3153.19|13894
1604506200000|2020-11-04 16:10:00|3153.69|3152.19|3149.69|3148.19|3155.69|3154.19|3149.69|3148.19|14107
1604506500000|2020-11-04 16:15:00|3150.69|3149.19|3152.69|3151.19|3152.69|3151.19|3146.69|3145.19|8187
1604506800000|2020-11-04 16:20:00|3151.69|3150.19|3157.69|3156.19|3158.69|3157.19|3149.69|3148.19|23871
1604507100000|2020-11-04 16:25:00|3158.69|3157.19|3155.69|3154.19|3162.69|3161.19|3155.69|3154.19|27192
1604507400000|2020-11-04 16:30:00|3156.69|3155.19|3163.69|3162.19|3164.69|3163.19|3155.69|3154.19|48172
1604507700000|2020-11-04 16:35:00|3162.69|3161.19|3166.69|3165.19|3167.69|3166.19|3162.69|3161.19|28575
1604508000000|2020-11-04 16:40:00|3165.69|3164.19|3160.69|3159.19|3166.69|3165.19|3160.69|3159.19|11344
1604508300000|2020-11-04 16:45:00|3161.69|3160.19|3159.69|3158.19|3162.69|3161.19|3158.69|3157.19|13335
1604508600000|2020-11-04 16:50:00|3160.69|3159.19|3162.69|3161.19|3162.69|3161.19|3158.69|3157.19|8619
1604508900000|2020-11-04 16:55:00|3161.69|3160.19|3166.69|3165.19|3168.69|3167.19|3161.69|3160.19|6511
1604509200000|2020-11-04 17:00:00|3167.19|3165.69|3169.69|3168.19|3170.69|3169.19|3166.69|3165.19|3971
1604509500000|2020-11-04 17:05:00|3168.69|3167.19|3169.69|3168.19|3172.69|3171.19|3167.69|3166.19|5135
1604509800000|2020-11-04 17:10:00|3170.69|3169.19|3168.69|3167.19|3170.69|3169.19|3167.69|3166.19|2021
1604510100000|2020-11-04 17:15:00|3169.69|3168.19|3165.69|3164.19|3171.69|3170.19|3165.69|3164.19|5060
1604510400000|2020-11-04 17:20:00|3166.19|3164.69|3171.69|3170.19|3172.69|3171.19|3165.69|3164.19|4142
1604510700000|2020-11-04 17:25:00|3171.19|3169.69|3170.69|3169.19|3172.69|3171.19|3168.69|3167.19|6233
1604511000000|2020-11-04 17:30:00|3171.69|3170.19|3172.69|3171.19|3172.69|3171.19|3170.69|3169.19|3288
1604511300000|2020-11-04 17:35:00|3171.69|3170.19|3171.69|3170.19|3173.69|3172.19|3170.69|3169.19|5618
1604511600000|2020-11-04 17:40:00|3172.69|3171.19|3172.69|3171.19|3174.69|3173.19|3170.69|3169.19|3661
1604511900000|2020-11-04 17:45:00|3171.69|3170.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|2997
1604512200000|2020-11-04 17:50:00|3170.19|3168.69|3164.69|3163.19|3170.19|3168.69|3164.69|3163.19|3978
1604512500000|2020-11-04 17:55:00|3165.69|3164.19|3166.69|3165.19|3167.69|3166.19|3165.69|3164.19|2360
1604512800000|2020-11-04 18:00:00|3167.19|3165.69|3165.69|3164.19|3168.69|3167.19|3164.69|3163.19|1070
1604513100000|2020-11-04 18:05:00|3166.19|3164.69|3162.69|3161.19|3167.69|3166.19|3161.69|3160.19|2949
1604513400000|2020-11-04 18:10:00|3163.69|3162.19|3165.69|3164.19|3166.69|3165.19|3161.69|3160.19|1298
1604513700000|2020-11-04 18:15:00|3164.69|3163.19|3163.69|3162.19|3166.69|3165.19|3163.69|3162.19|852
1604514000000|2020-11-04 18:20:00|3164.69|3163.19|3163.69|3162.19|3164.69|3163.19|3161.69|3160.19|664
1604514300000|2020-11-04 18:25:00|3162.69|3161.19|3163.69|3162.19|3164.69|3163.19|3161.69|3160.19|771
1604514600000|2020-11-04 18:30:00|3164.19|3162.69|3167.69|3166.19|3168.69|3167.19|3162.69|3161.19|396
1604514900000|2020-11-04 18:35:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3165.69|3164.19|594
1604515200000|2020-11-04 18:40:00|3166.69|3165.19|3159.69|3158.19|3167.69|3166.19|3157.69|3156.19|3441
1604515500000|2020-11-04 18:45:00|3160.69|3159.19|3161.69|3160.19|3162.69|3161.19|3159.69|3158.19|995
1604515800000|2020-11-04 18:50:00|3161.19|3159.69|3160.69|3159.19|3161.69|3160.19|3158.69|3157.19|1215
1604516100000|2020-11-04 18:55:00|3161.69|3160.19|3161.69|3160.19|3161.69|3160.19|3158.69|3157.19|657
1604516400000|2020-11-04 19:00:00|3160.69|3159.19|3160.69|3159.19|3165.69|3164.19|3160.69|3159.19|1017
1604516700000|2020-11-04 19:05:00|3161.69|3160.19|3161.69|3160.19|3163.69|3162.19|3160.19|3158.69|659
1604517000000|2020-11-04 19:10:00|3162.69|3161.19|3162.69|3161.19|3163.69|3162.19|3161.69|3160.19|432
1604517300000|2020-11-04 19:15:00|3161.69|3160.19|3160.69|3159.19|3162.69|3161.19|3158.69|3157.19|923
1604517600000|2020-11-04 19:20:00|3161.69|3160.19|3163.69|3162.19|3165.69|3164.19|3160.69|3159.19|1075
1604517900000|2020-11-04 19:25:00|3163.19|3161.69|3162.69|3161.19|3164.69|3163.19|3161.69|3160.19|323
1604518200000|2020-11-04 19:30:00|3163.19|3161.69|3161.69|3160.19|3163.69|3162.19|3160.69|3159.19|305
1604518500000|2020-11-04 19:35:00|3162.69|3161.19|3160.69|3159.19|3163.69|3162.19|3160.69|3159.19|392
1604518800000|2020-11-04 19:40:00|3159.69|3158.19|3155.69|3154.19|3159.69|3158.19|3154.69|3153.19|2112
1604519100000|2020-11-04 19:45:00|3155.19|3153.69|3153.69|3152.19|3156.69|3155.19|3153.69|3152.19|1806
1604519400000|2020-11-04 19:50:00|3154.19|3152.69|3157.69|3156.19|3158.69|3157.19|3154.19|3152.69|640
1604519700000|2020-11-04 19:55:00|3158.19|3156.69|3155.69|3154.19|3158.69|3157.19|3154.69|3153.19|636
1604520000000|2020-11-04 20:00:00|3156.69|3155.19|3148.69|3147.19|3156.69|3155.19|3147.69|3146.19|2617
1604520300000|2020-11-04 20:05:00|3147.69|3146.19|3149.69|3148.19|3149.69|3148.19|3146.69|3145.19|1045
1604520600000|2020-11-04 20:10:00|3148.69|3147.19|3147.69|3146.19|3148.69|3147.19|3146.69|3145.19|1300
1604520900000|2020-11-04 20:15:00|3146.69|3145.19|3145.69|3144.19|3147.69|3146.19|3144.69|3143.19|1064
1604521200000|2020-11-04 20:20:00|3144.69|3143.19|3145.69|3144.19|3146.69|3145.19|3144.69|3143.19|1214
1604521500000|2020-11-04 20:25:00|3146.69|3145.19|3143.69|3142.19|3147.69|3146.19|3143.69|3142.19|602
1604521800000|2020-11-04 20:30:00|3144.69|3143.19|3146.69|3145.19|3147.69|3146.19|3142.69|3141.19|1373
1604522100000|2020-11-04 20:35:00|3145.69|3144.19|3147.69|3146.19|3148.69|3147.19|3143.69|3142.19|1186
1604522400000|2020-11-04 20:40:00|3146.69|3145.19|3147.69|3146.19|3150.69|3149.19|3144.69|3143.19|1499
1604522700000|2020-11-04 20:45:00|3148.69|3147.19|3148.69|3147.19|3152.69|3151.19|3145.69|3144.19|2741
1604523000000|2020-11-04 20:50:00|3147.69|3146.19|3152.69|3151.19|3153.19|3151.69|3146.69|3145.19|4267
1604523300000|2020-11-04 20:55:00|3151.69|3150.19|3143.69|3142.19|3151.69|3150.19|3139.69|3138.19|10119
1604523600000|2020-11-04 21:00:00|3143.24|3140.24|3142.64|3139.64|3144.44|3141.44|3140.14|3137.14|103
1604523900000|2020-11-04 21:05:00|3142.84|3139.84|3144.84|3141.84|3147.14|3144.14|3142.44|3139.44|0
1604524200000|2020-11-04 21:10:00|3145.04|3142.04|3143.94|3140.94|3145.94|3142.94|3142.64|3139.64|0
1604524500000|2020-11-04 21:15:00|3143.64|3140.64|3144.34|3141.34|3144.74|3141.74|3143.64|3140.64|0
1604524800000|2020-11-04 21:20:00|3144.44|3141.44|3145.04|3142.04|3145.24|3142.24|3144.44|3141.44|0
1604525100000|2020-11-04 21:25:00|3145.14|3142.14|3145.74|3142.74|3145.84|3142.84|3145.04|3142.04|0
1604525400000|2020-11-04 21:30:00|3145.34|3142.34|3149.34|3146.34|3149.34|3146.34|3145.34|3142.34|0
1604525700000|2020-11-04 21:35:00|3149.04|3146.04|3153.24|3150.24|3154.44|3151.44|3149.04|3146.04|0
1604526000000|2020-11-04 21:40:00|3153.44|3150.44|3154.64|3151.64|3155.04|3152.04|3153.44|3150.44|0
1604526300000|2020-11-04 21:45:00|3154.84|3151.84|3154.24|3151.24|3155.04|3152.04|3152.34|3149.34|0
1604526600000|2020-11-04 21:50:00|3154.64|3151.64|3149.94|3146.94|3155.04|3152.04|3149.04|3146.04|0
1604526900000|2020-11-04 21:55:00|3150.14|3147.14|3147.24|3144.24|3150.74|3147.74|3147.24|3144.24|0
1604527200000|2020-11-04 22:00:00|3147.54|3144.54|3149.14|3146.14|3149.54|3146.54|3147.14|3144.14|0
1604527500000|2020-11-04 22:05:00|3149.04|3146.04|3148.14|3145.14|3149.04|3146.04|3147.74|3144.74|0
1604527800000|2020-11-04 22:10:00|3148.44|3145.44|3149.64|3146.64|3150.64|3147.64|3148.44|3145.44|0
1604528100000|2020-11-04 22:15:00|3149.74|3146.74|3150.74|3147.74|3151.04|3148.04|3149.74|3146.74|0
1604528400000|2020-11-04 22:20:00|3150.84|3147.84|3150.34|3147.34|3150.84|3147.84|3149.94|3146.94|0
1604528700000|2020-11-04 22:25:00|3150.44|3147.44|3150.54|3147.54|3150.74|3147.74|3150.14|3147.14|0
1604529000000|2020-11-04 22:30:00|3150.64|3147.64|3150.44|3147.44|3150.64|3147.64|3150.34|3147.34|0
1604529300000|2020-11-04 22:35:00|3150.54|3147.54|3150.74|3147.74|3150.74|3147.74|3150.44|3147.44|0
1604529600000|2020-11-04 22:40:00|3150.84|3147.84|3150.94|3147.94|3150.94|3147.94|3150.84|3147.84|0
1604529900000|2020-11-04 22:45:00|3151.14|3148.14|3150.84|3147.84|3151.14|3148.14|3150.74|3147.74|0
1604530200000|2020-11-04 22:50:00|3150.74|3147.74|3150.94|3147.94|3151.14|3148.14|3150.74|3147.74|0
1604530500000|2020-11-04 22:55:00|3151.04|3148.04|3151.44|3148.44|3151.84|3148.84|3150.94|3147.94|0
1604530800000|2020-11-04 23:00:00|3152.54|3149.54|3146.54|3143.54|3152.54|3149.54|3144.64|3141.64|0
1604531100000|2020-11-04 23:05:00|3146.94|3143.94|3143.94|3140.94|3146.94|3143.94|3142.64|3139.64|0
1604531400000|2020-11-04 23:10:00|3143.84|3140.84|3143.94|3140.94|3145.94|3142.94|3142.34|3139.34|0
1604531700000|2020-11-04 23:15:00|3143.84|3140.84|3147.94|3144.94|3149.44|3146.44|3143.04|3140.04|0
1604532000000|2020-11-04 23:20:00|3148.54|3145.54|3151.84|3148.84|3152.04|3149.04|3148.34|3145.34|0
1604532300000|2020-11-04 23:25:00|3151.54|3148.54|3148.94|3145.94|3151.64|3148.64|3148.74|3145.74|0
1604532600000|2020-11-04 23:30:00|3149.44|3146.44|3146.94|3143.94|3150.44|3147.44|3145.64|3142.64|0
1604532900000|2020-11-04 23:35:00|3146.84|3143.84|3139.24|3136.24|3146.84|3143.84|3138.04|3135.04|0
1604533200000|2020-11-04 23:40:00|3139.54|3136.54|3139.64|3136.64|3141.34|3138.34|3138.44|3135.44|0
1604533500000|2020-11-04 23:45:00|3139.54|3136.54|3139.04|3136.04|3140.44|3137.44|3138.14|3135.14|0
1604533800000|2020-11-04 23:50:00|3139.14|3136.14|3143.04|3140.04|3143.74|3140.74|3138.84|3135.84|0
1604534100000|2020-11-04 23:55:00|3143.24|3140.24|3142.34|3139.34|3143.34|3140.34|3141.84|3138.84|0
1604534400000|2020-11-05 00:00:00|3142.64|3139.64|3143.54|3140.54|3144.44|3141.44|3139.74|3136.74|0
1604534700000|2020-11-05 00:05:00|3143.34|3140.34|3141.64|3138.64|3143.84|3140.84|3140.54|3137.54|0
1604535000000|2020-11-05 00:10:00|3141.44|3138.44|3142.24|3139.24|3143.54|3140.54|3140.74|3137.74|0
1604535300000|2020-11-05 00:15:00|3142.54|3139.54|3143.94|3141.94|3147.44|3145.44|3142.54|3139.54|512
1604535600000|2020-11-05 00:20:00|3142.94|3140.94|3147.94|3145.94|3147.94|3145.94|3142.94|3140.94|474
1604535900000|2020-11-05 00:25:00|3148.44|3146.44|3152.44|3150.44|3152.44|3150.44|3147.94|3145.94|373
1604536200000|2020-11-05 00:30:00|3152.94|3150.94|3154.44|3152.44|3154.94|3152.94|3151.94|3149.94|188
1604536500000|2020-11-05 00:35:00|3154.94|3152.94|3150.94|3148.94|3155.94|3153.94|3150.44|3148.44|711
1604536800000|2020-11-05 00:40:00|3151.94|3149.94|3153.44|3151.44|3153.94|3151.94|3149.94|3147.94|140
1604537100000|2020-11-05 00:45:00|3152.94|3150.94|3153.94|3151.94|3154.94|3152.94|3151.94|3149.94|85
1604537400000|2020-11-05 00:50:00|3152.94|3150.94|3151.94|3149.94|3153.94|3151.94|3149.94|3147.94|298
1604537700000|2020-11-05 00:55:00|3150.94|3148.94|3151.94|3149.94|3151.94|3149.94|3149.94|3147.94|201
1604538000000|2020-11-05 01:00:00|3150.94|3148.94|3153.94|3151.94|3155.94|3153.94|3150.94|3148.94|518
1604538300000|2020-11-05 01:05:00|3154.44|3152.44|3150.44|3148.44|3154.94|3152.94|3149.94|3147.94|253
1604538600000|2020-11-05 01:10:00|3150.94|3148.94|3150.94|3148.94|3151.94|3149.94|3149.94|3147.94|206
1604538900000|2020-11-05 01:15:00|3149.94|3147.94|3150.94|3148.94|3152.94|3150.94|3149.94|3147.94|257
1604539200000|2020-11-05 01:20:00|3151.94|3149.94|3149.94|3147.94|3154.94|3152.94|3149.94|3147.94|561
1604539500000|2020-11-05 01:25:00|3150.94|3148.94|3151.94|3149.94|3151.94|3149.94|3148.94|3146.94|433
1604539800000|2020-11-05 01:30:00|3152.94|3150.94|3150.94|3148.94|3152.94|3150.94|3147.94|3145.94|310
1604540100000|2020-11-05 01:35:00|3151.94|3149.94|3151.94|3149.94|3154.94|3152.94|3149.94|3147.94|816
1604540400000|2020-11-05 01:40:00|3152.94|3150.94|3153.94|3151.94|3154.94|3152.94|3150.94|3148.94|324
1604540700000|2020-11-05 01:45:00|3154.94|3152.94|3155.94|3153.94|3155.94|3153.94|3153.94|3151.94|130
1604541000000|2020-11-05 01:50:00|3156.94|3154.94|3149.94|3147.94|3156.94|3154.94|3149.94|3147.94|414
1604541300000|2020-11-05 01:55:00|3150.94|3148.94|3151.94|3149.94|3152.94|3150.94|3150.94|3148.94|92
1604541600000|2020-11-05 02:00:00|3152.94|3150.94|3155.94|3153.94|3156.44|3154.44|3151.94|3149.94|490
1604541900000|2020-11-05 02:05:00|3156.94|3154.94|3155.94|3153.94|3156.94|3154.94|3151.94|3149.94|487
1604542200000|2020-11-05 02:10:00|3155.44|3153.44|3149.94|3147.94|3155.94|3153.94|3149.94|3147.94|151
1604542500000|2020-11-05 02:15:00|3150.94|3148.94|3144.94|3142.94|3150.94|3148.94|3144.94|3142.94|701
1604542800000|2020-11-05 02:20:00|3145.94|3143.94|3143.94|3141.94|3147.94|3145.94|3142.94|3140.94|663
1604543100000|2020-11-05 02:25:00|3144.44|3142.44|3143.94|3141.94|3144.94|3142.94|3142.94|3140.94|267
1604543400000|2020-11-05 02:30:00|3142.94|3140.94|3145.94|3143.94|3146.94|3144.94|3141.94|3139.94|97
1604543700000|2020-11-05 02:35:00|3146.94|3144.94|3147.94|3145.94|3147.94|3145.94|3145.44|3143.44|57
1604544000000|2020-11-05 02:40:00|3147.44|3145.44|3146.94|3144.94|3148.44|3146.44|3145.94|3143.94|77
1604544300000|2020-11-05 02:45:00|3147.44|3145.44|3148.94|3146.94|3149.94|3147.94|3146.94|3144.94|77
1604544600000|2020-11-05 02:50:00|3147.94|3145.94|3146.94|3144.94|3148.94|3146.94|3144.94|3142.94|231
1604544900000|2020-11-05 02:55:00|3146.44|3144.44|3144.94|3142.94|3146.94|3144.94|3142.94|3140.94|212
1604545200000|2020-11-05 03:00:00|3145.94|3143.94|3148.94|3146.94|3149.94|3147.94|3145.94|3143.94|104
1604545500000|2020-11-05 03:05:00|3149.94|3147.94|3151.44|3149.44|3151.94|3149.94|3147.94|3145.94|213
1604545800000|2020-11-05 03:10:00|3151.94|3149.94|3150.94|3148.94|3151.94|3149.94|3150.94|3148.94|167
1604546100000|2020-11-05 03:15:00|3151.94|3149.94|3153.94|3151.94|3154.44|3152.44|3149.94|3147.94|472
1604546400000|2020-11-05 03:20:00|3154.44|3152.44|3156.94|3154.94|3158.94|3156.94|3151.94|3149.94|892
1604546700000|2020-11-05 03:25:00|3155.94|3153.94|3157.44|3155.44|3157.94|3155.94|3154.94|3152.94|560
1604547000000|2020-11-05 03:30:00|3156.94|3154.94|3158.44|3156.44|3159.94|3157.94|3156.44|3154.44|278
1604547300000|2020-11-05 03:35:00|3157.94|3155.94|3160.94|3158.94|3161.94|3159.94|3154.94|3152.94|444
1604547600000|2020-11-05 03:40:00|3161.44|3159.44|3161.94|3159.94|3164.44|3162.44|3160.94|3158.94|459
1604547900000|2020-11-05 03:45:00|3161.44|3159.44|3163.94|3161.94|3164.94|3162.94|3159.94|3157.94|188
1604548200000|2020-11-05 03:50:00|3164.44|3162.44|3163.94|3161.94|3167.44|3165.44|3163.94|3161.94|171
1604548500000|2020-11-05 03:55:00|3163.44|3161.44|3162.44|3160.44|3163.94|3161.94|3160.44|3158.44|189
1604548800000|2020-11-05 04:00:00|3161.94|3159.94|3161.94|3159.94|3161.94|3159.94|3159.94|3157.94|465
1604549100000|2020-11-05 04:05:00|3162.44|3160.44|3162.94|3160.94|3163.94|3161.94|3160.94|3158.94|332
1604549400000|2020-11-05 04:10:00|3161.94|3159.94|3164.94|3162.94|3166.94|3164.94|3161.94|3159.94|262
1604549700000|2020-11-05 04:15:00|3165.94|3163.94|3164.94|3162.94|3167.94|3165.94|3164.94|3162.94|95
1604550000000|2020-11-05 04:20:00|3163.94|3161.94|3161.94|3159.94|3165.94|3163.94|3161.94|3159.94|282
1604550300000|2020-11-05 04:25:00|3160.94|3158.94|3157.94|3155.94|3160.94|3158.94|3157.94|3155.94|328
1604550600000|2020-11-05 04:30:00|3156.94|3154.94|3159.94|3157.94|3162.94|3160.94|3156.94|3154.94|350
1604550900000|2020-11-05 04:35:00|3160.44|3158.44|3162.94|3160.94|3163.94|3161.94|3159.94|3157.94|182
1604551200000|2020-11-05 04:40:00|3162.44|3160.44|3161.94|3159.94|3163.94|3161.94|3161.44|3159.44|77
1604551500000|2020-11-05 04:45:00|3161.44|3159.44|3161.94|3159.94|3163.94|3161.94|3160.94|3158.94|251
1604551800000|2020-11-05 04:50:00|3162.94|3160.94|3162.44|3160.44|3163.94|3161.94|3160.94|3158.94|256
1604552100000|2020-11-05 04:55:00|3162.94|3160.94|3162.44|3160.44|3162.94|3160.94|3161.94|3159.94|224
1604552400000|2020-11-05 05:00:00|3161.94|3159.94|3157.94|3155.94|3162.94|3160.94|3156.94|3154.94|96
1604552700000|2020-11-05 05:05:00|3157.44|3155.44|3158.94|3156.94|3159.94|3157.94|3156.94|3154.94|108
1604553000000|2020-11-05 05:10:00|3158.44|3156.44|3161.94|3159.94|3161.94|3159.94|3157.94|3155.94|315
1604553300000|2020-11-05 05:15:00|3162.94|3160.94|3165.94|3163.94|3166.94|3164.94|3160.94|3158.94|466
1604553600000|2020-11-05 05:20:00|3166.94|3164.94|3162.94|3160.94|3166.94|3164.94|3161.94|3159.94|304
1604553900000|2020-11-05 05:25:00|3163.44|3161.44|3164.94|3162.94|3164.94|3162.94|3162.94|3160.94|282
1604554200000|2020-11-05 05:30:00|3165.94|3163.94|3163.94|3161.94|3165.94|3163.94|3162.94|3160.94|66
1604554500000|2020-11-05 05:35:00|3163.44|3161.44|3165.94|3163.94|3167.44|3165.44|3162.94|3160.94|347
1604554800000|2020-11-05 05:40:00|3164.94|3162.94|3168.94|3166.94|3168.94|3166.94|3164.94|3162.94|148
1604555100000|2020-11-05 05:45:00|3167.94|3165.94|3168.94|3166.94|3169.94|3167.94|3167.94|3165.94|282
1604555400000|2020-11-05 05:50:00|3169.94|3167.94|3170.94|3168.94|3171.94|3169.94|3169.94|3167.94|517
1604555700000|2020-11-05 05:55:00|3171.94|3169.94|3175.94|3173.94|3176.94|3174.94|3170.94|3168.94|938
1604556000000|2020-11-05 06:00:00|3176.94|3174.94|3172.94|3170.94|3178.94|3176.94|3172.94|3170.94|631
1604556300000|2020-11-05 06:05:00|3173.44|3171.44|3170.94|3168.94|3173.94|3171.94|3170.94|3168.94|312
1604556600000|2020-11-05 06:10:00|3171.44|3169.44|3170.94|3168.94|3171.94|3169.94|3167.94|3165.94|235
1604556900000|2020-11-05 06:15:00|3169.94|3167.94|3167.94|3165.94|3171.94|3169.94|3166.94|3164.94|290
1604557200000|2020-11-05 06:20:00|3167.44|3165.44|3168.94|3166.94|3169.94|3167.94|3166.94|3164.94|429
1604557500000|2020-11-05 06:25:00|3167.94|3165.94|3164.94|3162.94|3168.94|3166.94|3163.94|3161.94|425
1604557800000|2020-11-05 06:30:00|3163.94|3161.94|3165.94|3163.94|3165.94|3163.94|3161.94|3159.94|557
1604558100000|2020-11-05 06:35:00|3165.44|3163.44|3168.94|3166.94|3168.94|3166.94|3164.94|3162.94|310
1604558400000|2020-11-05 06:40:00|3167.94|3165.94|3172.94|3170.94|3172.94|3170.94|3167.94|3165.94|366
1604558700000|2020-11-05 06:45:00|3172.44|3170.44|3172.94|3170.94|3173.44|3171.44|3171.94|3169.94|295
1604559000000|2020-11-05 06:50:00|3172.44|3170.44|3169.94|3167.94|3172.44|3170.44|3169.94|3167.94|252
1604559300000|2020-11-05 06:55:00|3170.94|3168.94|3168.44|3166.44|3171.94|3169.94|3167.94|3165.94|439
1604559600000|2020-11-05 07:00:00|3168.19|3166.69|3174.19|3172.69|3176.69|3175.19|3163.69|3162.19|2496
1604559900000|2020-11-05 07:05:00|3173.69|3172.19|3171.69|3170.19|3174.69|3173.19|3170.69|3169.19|1302
1604560200000|2020-11-05 07:10:00|3171.19|3169.69|3178.69|3177.19|3179.69|3178.19|3170.69|3169.19|2218
1604560500000|2020-11-05 07:15:00|3179.69|3178.19|3175.69|3174.19|3179.69|3178.19|3174.69|3173.19|1995
1604560800000|2020-11-05 07:20:00|3174.69|3173.19|3181.69|3180.19|3181.69|3180.19|3174.69|3173.19|2721
1604561100000|2020-11-05 07:25:00|3181.19|3179.69|3189.69|3188.19|3191.69|3190.19|3180.69|3179.19|4879
1604561400000|2020-11-05 07:30:00|3188.69|3187.19|3185.69|3184.19|3188.69|3187.19|3181.69|3180.19|2889
1604561700000|2020-11-05 07:35:00|3186.69|3185.19|3189.69|3188.19|3191.69|3190.19|3185.69|3184.19|4000
1604562000000|2020-11-05 07:40:00|3190.69|3189.19|3190.69|3189.19|3193.69|3192.19|3188.69|3187.19|3362
1604562300000|2020-11-05 07:45:00|3189.69|3188.19|3191.69|3190.19|3196.69|3195.19|3187.69|3186.19|5442
1604562600000|2020-11-05 07:50:00|3190.69|3189.19|3188.69|3187.19|3191.69|3190.19|3186.69|3185.19|3142
1604562900000|2020-11-05 07:55:00|3189.69|3188.19|3192.69|3191.19|3193.69|3192.19|3185.69|3184.19|4647
1604563200000|2020-11-05 08:00:00|3190.69|3189.19|3190.69|3189.19|3194.69|3193.19|3182.69|3181.19|17180
1604563500000|2020-11-05 08:05:00|3189.69|3188.19|3201.69|3200.19|3202.69|3201.19|3188.69|3187.19|10899
1604563800000|2020-11-05 08:10:00|3200.69|3199.19|3196.69|3195.19|3203.69|3202.19|3194.69|3193.19|12982
1604564100000|2020-11-05 08:15:00|3197.69|3196.19|3197.69|3196.19|3200.69|3199.19|3193.69|3192.19|11891
1604564400000|2020-11-05 08:20:00|3196.69|3195.19|3198.69|3197.19|3201.69|3200.19|3193.69|3192.19|14243
1604564700000|2020-11-05 08:25:00|3197.69|3196.19|3191.69|3190.19|3202.69|3201.19|3190.69|3189.19|20969
1604565000000|2020-11-05 08:30:00|3190.69|3189.19|3192.69|3191.19|3192.69|3191.19|3185.69|3184.19|12157
1604565300000|2020-11-05 08:35:00|3191.69|3190.19|3194.69|3193.19|3195.69|3194.19|3190.69|3189.19|5916
1604565600000|2020-11-05 08:40:00|3194.42|3192.92|3185.42|3183.92|3195.42|3193.92|3185.42|3183.92|13977
1604565900000|2020-11-05 08:45:00|3186.42|3184.92|3193.42|3191.92|3194.42|3192.92|3186.42|3184.92|10205
1604566200000|2020-11-05 08:50:00|3194.42|3192.92|3193.42|3191.92|3196.42|3194.92|3192.42|3190.92|9116
1604566500000|2020-11-05 08:55:00|3192.42|3190.92|3193.42|3191.92|3195.42|3193.92|3185.42|3183.92|12377
1604566800000|2020-11-05 09:00:00|3192.42|3190.92|3187.42|3185.92|3193.42|3191.92|3186.42|3184.92|10328
1604567100000|2020-11-05 09:05:00|3186.42|3184.92|3186.42|3184.92|3188.42|3186.92|3185.42|3183.92|4701
1604567400000|2020-11-05 09:10:00|3185.42|3183.92|3185.42|3183.92|3187.42|3185.92|3183.42|3181.92|10122
1604567700000|2020-11-05 09:15:00|3186.42|3184.92|3186.42|3184.92|3191.42|3189.92|3186.42|3184.92|10284
1604568000000|2020-11-05 09:20:00|3185.42|3183.92|3187.42|3185.92|3187.42|3185.92|3183.42|3181.92|8577
1604568300000|2020-11-05 09:25:00|3186.42|3184.92|3183.42|3181.92|3187.42|3185.92|3181.42|3179.92|8099
1604568600000|2020-11-05 09:30:00|3184.42|3182.92|3185.42|3183.92|3185.42|3183.92|3179.42|3177.92|14945
1604568900000|2020-11-05 09:35:00|3185.92|3184.42|3189.42|3187.92|3190.42|3188.92|3185.42|3183.92|6715
1604569200000|2020-11-05 09:40:00|3190.42|3188.92|3192.42|3190.92|3192.42|3190.92|3189.42|3187.92|8145
1604569500000|2020-11-05 09:45:00|3193.42|3191.92|3192.42|3190.92|3193.42|3191.92|3191.42|3189.92|5757
1604569800000|2020-11-05 09:50:00|3193.42|3191.92|3196.42|3194.92|3197.42|3195.92|3191.42|3189.92|7531
1604570100000|2020-11-05 09:55:00|3197.42|3195.92|3195.42|3193.92|3198.42|3196.92|3194.42|3192.92|5943
1604570400000|2020-11-05 10:00:00|3194.42|3192.92|3196.42|3194.92|3196.42|3194.92|3190.42|3188.92|12710
1604570700000|2020-11-05 10:05:00|3195.42|3193.92|3200.42|3198.92|3200.42|3198.92|3194.42|3192.92|10879
1604571000000|2020-11-05 10:10:00|3199.42|3197.92|3200.42|3198.92|3201.42|3199.92|3199.42|3197.92|7587
1604571300000|2020-11-05 10:15:00|3199.42|3197.92|3198.42|3196.92|3201.42|3199.92|3198.42|3196.92|7945
1604571600000|2020-11-05 10:20:00|3199.42|3197.92|3201.42|3199.92|3202.42|3200.92|3198.42|3196.92|9774
1604571900000|2020-11-05 10:25:00|3200.92|3199.42|3196.42|3194.92|3201.42|3199.92|3195.42|3193.92|6965
1604572200000|2020-11-05 10:30:00|3195.92|3194.42|3200.42|3198.92|3200.42|3198.92|3194.42|3192.92|8505
1604572500000|2020-11-05 10:35:00|3199.92|3198.42|3201.42|3199.92|3204.42|3202.92|3199.42|3197.92|12077
1604572800000|2020-11-05 10:40:00|3202.42|3200.92|3203.42|3201.92|3205.42|3203.92|3201.42|3199.92|6942
1604573100000|2020-11-05 10:45:00|3202.42|3200.92|3204.42|3202.92|3206.42|3204.92|3202.42|3200.92|9115
1604573400000|2020-11-05 10:50:00|3203.42|3201.92|3201.42|3199.92|3204.42|3202.92|3200.92|3199.42|17055
1604573700000|2020-11-05 10:55:00|3202.42|3200.92|3207.42|3205.92|3207.42|3205.92|3201.42|3199.92|13153
1604574000000|2020-11-05 11:00:00|3206.92|3205.42|3204.42|3202.92|3207.42|3205.92|3202.42|3200.92|11120
1604574300000|2020-11-05 11:05:00|3204.92|3203.42|3202.42|3200.92|3207.42|3205.92|3202.42|3200.92|11755
1604574600000|2020-11-05 11:10:00|3201.42|3199.92|3206.42|3204.92|3209.42|3207.92|3201.42|3199.92|13274
1604574900000|2020-11-05 11:15:00|3207.42|3205.92|3212.42|3210.92|3213.42|3211.92|3206.42|3204.92|10354
1604575200000|2020-11-05 11:20:00|3211.42|3209.92|3213.42|3211.92|3214.42|3212.92|3210.42|3208.92|6608
1604575500000|2020-11-05 11:25:00|3214.42|3212.92|3215.42|3213.92|3215.42|3213.92|3210.42|3208.92|6794
1604575800000|2020-11-05 11:30:00|3216.42|3214.92|3206.42|3204.92|3216.42|3214.92|3206.42|3204.92|5386
1604576100000|2020-11-05 11:35:00|3205.42|3203.92|3206.42|3204.92|3207.42|3205.92|3203.42|3201.92|9558
1604576400000|2020-11-05 11:40:00|3207.42|3205.92|3210.42|3208.92|3211.42|3209.92|3205.42|3203.92|6257
1604576700000|2020-11-05 11:45:00|3211.42|3209.92|3211.42|3209.92|3213.42|3211.92|3210.42|3208.92|7730
1604577000000|2020-11-05 11:50:00|3212.42|3210.92|3210.42|3208.92|3212.42|3210.92|3208.42|3206.92|8489
1604577300000|2020-11-05 11:55:00|3211.42|3209.92|3213.42|3211.92|3216.42|3214.92|3211.42|3209.92|10550
1604577600000|2020-11-05 12:00:00|3212.42|3210.92|3206.42|3204.92|3213.42|3211.92|3205.42|3203.92|16690
1604577900000|2020-11-05 12:05:00|3205.42|3203.92|3204.42|3202.92|3207.42|3205.92|3203.42|3201.92|10010
1604578200000|2020-11-05 12:10:00|3203.42|3201.92|3202.42|3200.92|3204.42|3202.92|3200.42|3198.92|4481
1604578500000|2020-11-05 12:15:00|3203.42|3201.92|3207.42|3205.92|3208.42|3206.92|3202.42|3200.92|7896
1604578800000|2020-11-05 12:20:00|3205.42|3203.92|3204.42|3202.92|3206.42|3204.92|3202.42|3200.92|3863
1604579100000|2020-11-05 12:25:00|3203.42|3201.92|3205.42|3203.92|3205.42|3203.92|3201.42|3199.92|10623
1604579400000|2020-11-05 12:30:00|3205.92|3204.42|3206.42|3204.92|3206.42|3204.92|3204.42|3202.92|3157
1604579700000|2020-11-05 12:35:00|3207.42|3205.92|3209.42|3207.92|3210.42|3208.92|3206.42|3204.92|6026
1604580000000|2020-11-05 12:40:00|3209.23|3207.73|3211.23|3209.73|3212.23|3210.73|3208.23|3206.73|2760
1604580300000|2020-11-05 12:45:00|3212.23|3210.73|3208.23|3206.73|3213.23|3211.73|3206.73|3205.23|4012
1604580600000|2020-11-05 12:50:00|3207.23|3205.73|3211.23|3209.73|3211.23|3209.73|3205.23|3203.73|3449
1604580900000|2020-11-05 12:55:00|3210.23|3208.73|3211.23|3209.73|3213.23|3211.73|3210.23|3208.73|2453
1604581200000|2020-11-05 13:00:00|3210.23|3208.73|3207.23|3205.73|3211.23|3209.73|3207.23|3205.73|2154
1604581500000|2020-11-05 13:05:00|3206.73|3205.23|3203.23|3201.73|3207.73|3206.23|3203.23|3201.73|3414
1604581800000|2020-11-05 13:10:00|3204.23|3202.73|3206.23|3204.73|3206.23|3204.73|3203.23|3201.73|5603
1604582100000|2020-11-05 13:15:00|3205.23|3203.73|3201.23|3199.73|3206.23|3204.73|3201.23|3199.73|3663
1604582400000|2020-11-05 13:20:00|3202.23|3200.73|3203.23|3201.73|3204.23|3202.73|3200.23|3198.73|3555
1604582700000|2020-11-05 13:25:00|3202.23|3200.73|3202.23|3200.73|3204.23|3202.73|3202.23|3200.73|3980
1604583000000|2020-11-05 13:30:00|3203.23|3201.73|3204.23|3202.73|3205.23|3203.73|3202.23|3200.73|5713
1604583300000|2020-11-05 13:35:00|3204.73|3203.23|3203.23|3201.73|3208.23|3206.73|3203.23|3201.73|2228
1604583600000|2020-11-05 13:40:00|3204.23|3202.73|3203.23|3201.73|3206.23|3204.73|3202.23|3200.73|4247
1604583900000|2020-11-05 13:45:00|3204.23|3202.73|3205.23|3203.73|3206.23|3204.73|3203.23|3201.73|3017
1604584200000|2020-11-05 13:50:00|3204.73|3203.23|3207.23|3205.73|3208.23|3206.73|3204.23|3202.73|4130
1604584500000|2020-11-05 13:55:00|3208.23|3206.73|3203.23|3201.73|3208.23|3206.73|3203.23|3201.73|3582
1604584800000|2020-11-05 14:00:00|3203.73|3202.23|3202.23|3200.73|3206.23|3204.73|3202.23|3200.73|3989
1604585100000|2020-11-05 14:05:00|3201.23|3199.73|3199.23|3197.73|3202.23|3200.73|3199.23|3197.73|15028
1604585400000|2020-11-05 14:10:00|3200.23|3198.73|3198.23|3196.73|3200.23|3198.73|3197.23|3195.73|4997
1604585700000|2020-11-05 14:15:00|3197.23|3195.73|3200.23|3198.73|3201.23|3199.73|3197.23|3195.73|4932
1604586000000|2020-11-05 14:20:00|3199.23|3197.73|3204.23|3202.73|3204.23|3202.73|3199.23|3197.73|3271
1604586300000|2020-11-05 14:25:00|3203.23|3201.73|3207.23|3205.73|3208.23|3206.73|3203.23|3201.73|7940
1604586600000|2020-11-05 14:30:00|3208.23|3206.73|3207.23|3205.73|3208.23|3206.73|3203.23|3201.73|12863
1604586900000|2020-11-05 14:35:00|3206.23|3204.73|3209.23|3207.73|3209.23|3207.73|3206.23|3204.73|18795
1604587200000|2020-11-05 14:40:00|3210.23|3208.73|3210.23|3208.73|3211.23|3209.73|3207.23|3205.73|8113
1604587500000|2020-11-05 14:45:00|3211.23|3209.73|3209.23|3207.73|3213.23|3211.73|3209.23|3207.73|10714
1604587800000|2020-11-05 14:50:00|3210.23|3208.73|3216.23|3214.73|3216.23|3214.73|3210.23|3208.73|8606
1604588100000|2020-11-05 14:55:00|3215.23|3213.73|3213.23|3211.73|3216.23|3214.73|3213.23|3211.73|8774
1604588400000|2020-11-05 15:00:00|3214.23|3212.73|3212.23|3210.73|3214.23|3212.73|3210.23|3208.73|9728
1604588700000|2020-11-05 15:05:00|3213.23|3211.73|3216.23|3214.73|3216.23|3214.73|3212.23|3210.73|8673
1604589000000|2020-11-05 15:10:00|3216.09|3214.59|3218.09|3216.59|3218.09|3216.59|3215.09|3213.59|7516
1604589300000|2020-11-05 15:15:00|3219.09|3217.59|3222.09|3220.59|3222.09|3220.59|3218.09|3216.59|11682
1604589600000|2020-11-05 15:20:00|3221.09|3219.59|3221.09|3219.59|3223.09|3221.59|3221.09|3219.59|10907
1604589900000|2020-11-05 15:25:00|3220.09|3218.59|3210.09|3208.59|3220.09|3218.59|3210.09|3208.59|16522
1604590200000|2020-11-05 15:30:00|3211.09|3209.59|3213.09|3211.59|3213.09|3211.59|3210.09|3208.59|14736
1604590500000|2020-11-05 15:35:00|3212.09|3210.59|3211.09|3209.59|3215.09|3213.59|3210.09|3208.59|10997
1604590800000|2020-11-05 15:40:00|3210.09|3208.59|3215.09|3213.59|3216.09|3214.59|3210.09|3208.59|6924
1604591100000|2020-11-05 15:45:00|3216.09|3214.59|3218.09|3216.59|3219.09|3217.59|3214.09|3212.59|7028
1604591400000|2020-11-05 15:50:00|3217.09|3215.59|3217.09|3215.59|3219.09|3217.59|3216.09|3214.59|6925
1604591700000|2020-11-05 15:55:00|3217.59|3216.09|3220.09|3218.59|3221.09|3219.59|3217.09|3215.59|7685
1604592000000|2020-11-05 16:00:00|3219.09|3217.59|3219.09|3217.59|3221.09|3219.59|3218.09|3216.59|10241
1604592300000|2020-11-05 16:05:00|3218.09|3216.59|3215.09|3213.59|3220.09|3218.59|3215.09|3213.59|11529
1604592600000|2020-11-05 16:10:00|3214.09|3212.59|3215.09|3213.59|3216.09|3214.59|3210.09|3208.59|12006
1604592900000|2020-11-05 16:15:00|3216.09|3214.59|3217.09|3215.59|3218.09|3216.59|3215.09|3213.59|11848
1604593200000|2020-11-05 16:20:00|3216.09|3214.59|3214.09|3212.59|3216.09|3214.59|3212.09|3210.59|16425
1604593500000|2020-11-05 16:25:00|3215.09|3213.59|3215.09|3213.59|3217.09|3215.59|3214.09|3212.59|30903
1604593800000|2020-11-05 16:30:00|3214.09|3212.59|3217.09|3215.59|3217.09|3215.59|3211.09|3209.59|58649
1604594100000|2020-11-05 16:35:00|3216.09|3214.59|3209.09|3207.59|3216.09|3214.59|3209.09|3207.59|35150
1604594400000|2020-11-05 16:40:00|3210.09|3208.59|3209.09|3207.59|3211.09|3209.59|3209.09|3207.59|16408
1604594700000|2020-11-05 16:45:00|3210.09|3208.59|3214.09|3212.59|3214.09|3212.59|3209.09|3207.59|8978
1604595000000|2020-11-05 16:50:00|3213.09|3211.59|3208.09|3206.59|3213.09|3211.59|3207.09|3205.59|8997
1604595300000|2020-11-05 16:55:00|3209.09|3207.59|3205.09|3203.59|3209.09|3207.59|3204.09|3202.59|8223
1604595600000|2020-11-05 17:00:00|3206.09|3204.59|3207.09|3205.59|3208.09|3206.59|3204.09|3202.59|4794
1604595900000|2020-11-05 17:05:00|3206.59|3205.09|3208.09|3206.59|3208.09|3206.59|3203.09|3201.59|5615
1604596200000|2020-11-05 17:10:00|3207.59|3206.09|3206.09|3204.59|3208.09|3206.59|3205.09|3203.59|2077
1604596500000|2020-11-05 17:15:00|3205.09|3203.59|3200.09|3198.59|3205.09|3203.59|3200.09|3198.59|5921
1604596800000|2020-11-05 17:20:00|3201.09|3199.59|3197.09|3195.59|3202.09|3200.59|3196.09|3194.59|3910
1604597100000|2020-11-05 17:25:00|3198.09|3196.59|3196.59|3195.09|3199.09|3197.59|3196.09|3194.59|2789
1604597400000|2020-11-05 17:30:00|3197.09|3195.59|3197.09|3195.59|3200.09|3198.59|3196.09|3194.59|3154
1604597700000|2020-11-05 17:35:00|3198.09|3196.59|3201.09|3199.59|3201.09|3199.59|3197.09|3195.59|2271
1604598000000|2020-11-05 17:40:00|3200.09|3198.59|3203.09|3201.59|3203.09|3201.59|3200.09|3198.59|1512
1604598300000|2020-11-05 17:45:00|3204.09|3202.59|3206.09|3204.59|3206.09|3204.59|3204.09|3202.59|1899
1604598600000|2020-11-05 17:50:00|3205.09|3203.59|3205.09|3203.59|3206.09|3204.59|3205.09|3203.59|3088
1604598900000|2020-11-05 17:55:00|3205.59|3204.09|3206.09|3204.59|3207.09|3205.59|3205.09|3203.59|1838
1604599200000|2020-11-05 18:00:00|3207.09|3205.59|3209.09|3207.59|3210.09|3208.59|3206.09|3204.59|3117
1604599500000|2020-11-05 18:05:00|3210.09|3208.59|3207.09|3205.59|3210.09|3208.59|3207.09|3205.59|1514
1604599800000|2020-11-05 18:10:00|3207.59|3206.09|3207.09|3205.59|3209.09|3207.59|3207.09|3205.59|1091
1604600100000|2020-11-05 18:15:00|3206.09|3204.59|3205.09|3203.59|3206.09|3204.59|3204.09|3202.59|1148
1604600400000|2020-11-05 18:20:00|3206.09|3204.59|3205.09|3203.59|3208.09|3206.59|3205.09|3203.59|614
1604600700000|2020-11-05 18:25:00|3206.09|3204.59|3206.09|3204.59|3207.09|3205.59|3205.09|3203.59|430
1604601000000|2020-11-05 18:30:00|3207.09|3205.59|3207.09|3205.59|3208.09|3206.59|3206.09|3204.59|910
1604601300000|2020-11-05 18:35:00|3208.09|3206.59|3207.09|3205.59|3208.09|3206.59|3206.09|3204.59|928
1604601600000|2020-11-05 18:40:00|3206.59|3205.09|3209.09|3207.59|3209.09|3207.59|3206.09|3204.59|507
1604601900000|2020-11-05 18:45:00|3208.09|3206.59|3208.09|3206.59|3209.09|3207.59|3208.09|3206.59|233
1604602200000|2020-11-05 18:50:00|3207.09|3205.59|3206.09|3204.59|3208.09|3206.59|3205.09|3203.59|885
1604602500000|2020-11-05 18:55:00|3207.09|3205.59|3205.09|3203.59|3209.09|3207.59|3204.09|3202.59|1314
1604602800000|2020-11-05 19:00:00|3206.09|3204.59|3211.09|3209.59|3212.09|3210.59|3205.09|3203.59|1269
1604603100000|2020-11-05 19:05:00|3210.09|3208.59|3206.09|3204.59|3211.09|3209.59|3206.09|3204.59|5986
1604603400000|2020-11-05 19:10:00|3207.09|3205.59|3205.09|3203.59|3207.09|3205.59|3205.09|3203.59|7643
1604603700000|2020-11-05 19:15:00|3205.59|3204.09|3206.09|3204.59|3207.59|3206.09|3205.09|3203.59|1165
1604604000000|2020-11-05 19:20:00|3205.59|3204.09|3210.09|3208.59|3210.09|3208.59|3205.09|3203.59|1290
1604604300000|2020-11-05 19:25:00|3210.59|3209.09|3211.09|3209.59|3211.09|3209.59|3210.09|3208.59|1224
1604604600000|2020-11-05 19:30:00|3211.59|3210.09|3210.09|3208.59|3212.09|3210.59|3210.09|3208.59|655
1604604900000|2020-11-05 19:35:00|3209.09|3207.59|3208.09|3206.59|3210.09|3208.59|3207.09|3205.59|814
1604605200000|2020-11-05 19:40:00|3209.09|3207.59|3213.09|3211.59|3213.09|3211.59|3208.09|3206.59|1595
1604605500000|2020-11-05 19:45:00|3212.09|3210.59|3208.09|3206.59|3213.09|3211.59|3208.09|3206.59|940
1604605800000|2020-11-05 19:50:00|3209.09|3207.59|3208.09|3206.59|3209.09|3207.59|3205.09|3203.59|1427
1604606100000|2020-11-05 19:55:00|3207.09|3205.59|3209.09|3207.59|3210.09|3208.59|3205.09|3203.59|1065
1604606400000|2020-11-05 20:00:00|3208.09|3206.59|3207.09|3205.59|3209.09|3207.59|3207.09|3205.59|1562
1604606700000|2020-11-05 20:05:00|3208.09|3206.59|3206.09|3204.59|3208.09|3206.59|3204.09|3202.59|982
1604607000000|2020-11-05 20:10:00|3207.09|3205.59|3204.09|3202.59|3207.09|3205.59|3203.09|3201.59|858
1604607300000|2020-11-05 20:15:00|3205.09|3203.59|3203.09|3201.59|3205.09|3203.59|3202.09|3200.59|953
1604607600000|2020-11-05 20:20:00|3204.09|3202.59|3205.09|3203.59|3206.09|3204.59|3203.09|3201.59|828
1604607900000|2020-11-05 20:25:00|3205.59|3204.09|3205.09|3203.59|3206.09|3204.59|3203.09|3201.59|888
1604608200000|2020-11-05 20:30:00|3204.09|3202.59|3200.09|3198.59|3205.59|3204.09|3200.09|3198.59|1767
1604608500000|2020-11-05 20:35:00|3201.09|3199.59|3198.09|3196.59|3201.09|3199.59|3197.09|3195.59|1479
1604608800000|2020-11-05 20:40:00|3199.09|3197.59|3198.09|3196.59|3200.09|3198.59|3198.09|3196.59|1213
1604609100000|2020-11-05 20:45:00|3197.59|3196.09|3200.09|3198.59|3200.09|3198.59|3196.09|3194.59|3065
1604609400000|2020-11-05 20:50:00|3199.09|3197.59|3205.09|3203.59|3205.09|3203.59|3199.09|3197.59|2676
1604609700000|2020-11-05 20:55:00|3204.09|3202.59|3205.09|3203.59|3208.09|3206.59|3203.09|3201.59|5798
1604610000000|2020-11-05 21:00:00|3203.94|3200.94|3205.64|3202.64|3207.24|3204.24|3203.74|3200.74|389
1604610300000|2020-11-05 21:05:00|3205.84|3202.84|3206.84|3203.84|3207.64|3204.64|3205.44|3202.44|0
1604610600000|2020-11-05 21:10:00|3206.64|3203.64|3212.04|3209.04|3212.44|3209.44|3206.04|3203.04|0
1604610900000|2020-11-05 21:15:00|3211.94|3208.94|3211.14|3208.14|3211.94|3208.94|3211.04|3208.04|0
1604611200000|2020-11-05 21:20:00|3211.04|3208.04|3209.94|3206.94|3211.04|3208.04|3209.94|3206.94|0
1604611500000|2020-11-05 21:25:00|3209.74|3206.74|3210.64|3207.64|3210.64|3207.64|3209.54|3206.54|0
1604611800000|2020-11-05 21:30:00|3211.04|3208.04|3210.04|3207.04|3211.84|3208.84|3209.04|3206.04|0
1604612100000|2020-11-05 21:35:00|3210.24|3207.24|3211.84|3208.84|3212.04|3209.04|3210.04|3207.04|0
1604612400000|2020-11-05 21:40:00|3211.64|3208.64|3211.84|3208.84|3213.34|3210.34|3211.64|3208.64|0
1604612700000|2020-11-05 21:45:00|3212.44|3209.44|3212.94|3209.94|3213.14|3210.14|3210.84|3207.84|0
1604613000000|2020-11-05 21:50:00|3212.74|3209.74|3213.74|3210.74|3214.14|3211.14|3212.44|3209.44|0
1604613300000|2020-11-05 21:55:00|3213.54|3210.54|3211.74|3208.74|3214.14|3211.14|3211.44|3208.44|0
1604613600000|2020-11-05 22:00:00|3211.94|3208.94|3211.34|3208.34|3211.94|3208.94|3211.34|3208.34|0
1604613900000|2020-11-05 22:05:00|3211.24|3208.24|3211.54|3208.54|3211.54|3208.54|3211.24|3208.24|0
1604614200000|2020-11-05 22:10:00|3211.44|3208.44|3210.74|3207.74|3211.94|3208.94|3210.34|3207.34|0
1604614500000|2020-11-05 22:15:00|3210.84|3207.84|3210.74|3207.74|3210.84|3207.84|3210.44|3207.44|0
1604614800000|2020-11-05 22:20:00|3210.84|3207.84|3210.84|3207.84|3210.94|3207.94|3210.74|3207.74|0
1604615100000|2020-11-05 22:25:00|3211.04|3208.04|3211.14|3208.14|3211.14|3208.14|3211.04|3208.04|0
1604615400000|2020-11-05 22:30:00|3211.24|3208.24|3211.74|3208.74|3211.84|3208.84|3211.24|3208.24|0
1604615700000|2020-11-05 22:35:00|3211.44|3208.44|3211.34|3208.34|3211.54|3208.54|3211.04|3208.04|0
1604616000000|2020-11-05 22:40:00|3211.54|3208.54|3211.54|3208.54|3211.54|3208.54|3211.44|3208.44|0
1604616300000|2020-11-05 22:45:00|3211.34|3208.34|3211.44|3208.44|3211.74|3208.74|3211.34|3208.34|0
1604616600000|2020-11-05 22:50:00|3211.34|3208.34|3210.74|3207.74|3211.34|3208.34|3210.34|3207.34|0
1604616900000|2020-11-05 22:55:00|3210.64|3207.64|3211.04|3208.04|3211.04|3208.04|3210.04|3207.04|0
1604617200000|2020-11-05 23:00:00|3209.64|3206.64|3205.44|3202.44|3209.64|3206.64|3205.24|3202.24|0
1604617500000|2020-11-05 23:05:00|3205.34|3202.34|3206.64|3203.64|3206.64|3203.64|3205.04|3202.04|0
1604617800000|2020-11-05 23:10:00|3206.74|3203.74|3205.34|3202.34|3207.84|3204.84|3205.04|3202.04|0
1604618100000|2020-11-05 23:15:00|3205.24|3202.24|3207.24|3204.24|3207.24|3204.24|3205.04|3202.04|0
1604618400000|2020-11-05 23:20:00|3206.24|3203.24|3205.64|3202.64|3207.24|3204.24|3205.64|3202.64|0
1604618700000|2020-11-05 23:25:00|3205.84|3202.84|3201.94|3198.94|3205.84|3202.84|3201.64|3198.64|0
1604619000000|2020-11-05 23:30:00|3202.04|3199.04|3199.44|3196.44|3202.34|3199.34|3199.24|3196.24|0
1604619300000|2020-11-05 23:35:00|3199.34|3196.34|3199.84|3196.84|3201.04|3198.04|3198.84|3195.84|0
1604619600000|2020-11-05 23:40:00|3199.94|3196.94|3196.64|3193.64|3201.74|3198.74|3192.24|3189.24|0
1604619900000|2020-11-05 23:45:00|3196.54|3193.54|3194.94|3191.94|3197.24|3194.24|3188.44|3185.44|0
1604620200000|2020-11-05 23:50:00|3195.34|3192.34|3200.24|3197.24|3201.44|3198.44|3194.94|3191.94|0
1604620500000|2020-11-05 23:55:00|3200.14|3197.14|3202.04|3199.04|3203.54|3200.54|3197.34|3194.34|0
1604620800000|2020-11-06 00:00:00|3201.84|3198.84|3200.04|3197.04|3203.94|3200.94|3195.14|3192.14|0
1604621100000|2020-11-06 00:05:00|3199.64|3196.64|3200.74|3197.74|3201.94|3198.94|3198.44|3195.44|0
1604621400000|2020-11-06 00:10:00|3200.64|3197.64|3199.44|3196.44|3202.14|3199.14|3198.84|3195.84|0
1604621700000|2020-11-06 00:15:00|3199.64|3196.64|3196.34|3194.34|3199.84|3197.34|3195.34|3193.34|836
1604622000000|2020-11-06 00:20:00|3197.34|3195.34|3196.34|3194.34|3197.34|3195.34|3195.34|3193.34|272
1604622300000|2020-11-06 00:25:00|3195.34|3193.34|3193.34|3191.34|3195.84|3193.84|3192.34|3190.34|354
1604622600000|2020-11-06 00:30:00|3192.84|3190.84|3192.34|3190.34|3193.34|3191.34|3189.34|3187.34|800
1604622900000|2020-11-06 00:35:00|3192.84|3190.84|3192.34|3190.34|3193.34|3191.34|3192.34|3190.34|145
1604623200000|2020-11-06 00:40:00|3193.34|3191.34|3193.34|3191.34|3193.34|3191.34|3190.34|3188.34|433
1604623500000|2020-11-06 00:45:00|3192.84|3190.84|3197.34|3195.34|3197.34|3195.34|3192.34|3190.34|366
1604623800000|2020-11-06 00:50:00|3196.84|3194.84|3198.34|3196.34|3198.34|3196.34|3195.34|3193.34|331
1604624100000|2020-11-06 00:55:00|3197.84|3195.84|3191.84|3189.84|3197.84|3195.84|3191.34|3189.34|307
1604624400000|2020-11-06 01:00:00|3192.34|3190.34|3189.34|3187.34|3195.34|3193.34|3189.34|3187.34|293
1604624700000|2020-11-06 01:05:00|3190.34|3188.34|3189.34|3187.34|3191.34|3189.34|3187.34|3185.34|696
1604625000000|2020-11-06 01:10:00|3189.84|3187.84|3191.34|3189.34|3191.34|3189.34|3188.34|3186.34|371
1604625300000|2020-11-06 01:15:00|3190.84|3188.84|3189.34|3187.34|3192.34|3190.34|3188.34|3186.34|553
1604625600000|2020-11-06 01:20:00|3188.84|3186.84|3190.34|3188.34|3192.34|3190.34|3188.34|3186.34|446
1604625900000|2020-11-06 01:25:00|3190.84|3188.84|3194.84|3192.84|3195.34|3193.34|3190.34|3188.34|515
1604626200000|2020-11-06 01:30:00|3194.34|3192.34|3192.34|3190.34|3196.34|3194.34|3191.34|3189.34|539
1604626500000|2020-11-06 01:35:00|3193.34|3191.34|3193.34|3191.34|3195.34|3193.34|3190.34|3188.34|233
1604626800000|2020-11-06 01:40:00|3192.34|3190.34|3196.34|3194.34|3197.34|3195.34|3192.34|3190.34|303
1604627100000|2020-11-06 01:45:00|3195.84|3193.84|3196.34|3194.34|3197.34|3195.34|3194.34|3192.34|233
1604627400000|2020-11-06 01:50:00|3195.84|3193.84|3200.34|3198.34|3200.34|3198.34|3195.34|3193.34|506
1604627700000|2020-11-06 01:55:00|3200.84|3198.84|3202.34|3200.34|3203.34|3201.34|3199.84|3197.84|586
1604628000000|2020-11-06 02:00:00|3203.34|3201.34|3200.34|3198.34|3204.34|3202.34|3199.34|3197.34|352
1604628300000|2020-11-06 02:05:00|3200.84|3198.84|3199.34|3197.34|3201.34|3199.34|3199.34|3197.34|202
1604628600000|2020-11-06 02:10:00|3199.84|3197.84|3198.34|3196.34|3200.84|3198.84|3196.34|3194.34|348
1604628900000|2020-11-06 02:15:00|3198.84|3196.84|3200.34|3198.34|3202.34|3200.34|3197.34|3195.34|410
1604629200000|2020-11-06 02:20:00|3200.84|3198.84|3200.84|3198.84|3201.34|3199.34|3199.34|3197.34|94
1604629500000|2020-11-06 02:25:00|3201.34|3199.34|3203.34|3201.34|3204.34|3202.34|3200.34|3198.34|743
1604629800000|2020-11-06 02:30:00|3202.34|3200.34|3201.34|3199.34|3202.34|3200.34|3198.84|3196.84|142
1604630100000|2020-11-06 02:35:00|3200.34|3198.34|3199.34|3197.34|3202.34|3200.34|3199.34|3197.34|169
1604630400000|2020-11-06 02:40:00|3199.84|3197.84|3198.34|3196.34|3200.34|3198.34|3198.34|3196.34|107
1604630700000|2020-11-06 02:45:00|3197.34|3195.34|3197.34|3195.34|3198.34|3196.34|3195.34|3193.34|139
1604631000000|2020-11-06 02:50:00|3197.84|3195.84|3200.34|3198.34|3200.34|3198.34|3197.34|3195.34|126
1604631300000|2020-11-06 02:55:00|3201.34|3199.34|3200.34|3198.34|3202.34|3200.34|3200.34|3198.34|167
1604631600000|2020-11-06 03:00:00|3201.34|3199.34|3200.34|3198.34|3201.34|3199.34|3199.34|3197.34|125
1604631900000|2020-11-06 03:05:00|3199.84|3197.84|3200.34|3198.34|3201.34|3199.34|3199.34|3197.34|82
1604632200000|2020-11-06 03:10:00|3199.34|3197.34|3196.34|3194.34|3199.84|3197.84|3196.34|3194.34|76
1604632500000|2020-11-06 03:15:00|3195.34|3193.34|3196.84|3194.84|3198.34|3196.34|3195.34|3193.34|111
1604632800000|2020-11-06 03:20:00|3196.34|3194.34|3196.34|3194.34|3197.34|3195.34|3196.34|3194.34|172
1604633100000|2020-11-06 03:25:00|3195.84|3193.84|3195.34|3193.34|3196.34|3194.34|3194.34|3192.34|88
1604633400000|2020-11-06 03:30:00|3196.34|3194.34|3194.34|3192.34|3196.34|3194.34|3192.34|3190.34|264
1604633700000|2020-11-06 03:35:00|3194.84|3192.84|3196.34|3194.34|3197.34|3195.34|3194.34|3192.34|79
1604634000000|2020-11-06 03:40:00|3195.84|3193.84|3197.34|3195.34|3198.34|3196.34|3195.34|3193.34|204
1604634300000|2020-11-06 03:45:00|3197.84|3195.84|3197.34|3195.34|3199.34|3197.34|3196.34|3194.34|68
1604634600000|2020-11-06 03:50:00|3197.84|3195.84|3194.34|3192.34|3198.34|3196.34|3194.34|3192.34|166
1604634900000|2020-11-06 03:55:00|3193.34|3191.34|3190.84|3188.84|3193.34|3191.34|3190.34|3188.34|314
1604635200000|2020-11-06 04:00:00|3191.34|3189.34|3189.34|3187.34|3195.34|3193.34|3189.34|3187.34|293
1604635500000|2020-11-06 04:05:00|3189.84|3187.84|3188.34|3186.34|3191.34|3189.34|3188.34|3186.34|293
1604635800000|2020-11-06 04:10:00|3189.34|3187.34|3189.84|3187.84|3190.34|3188.34|3187.34|3185.34|177
1604636100000|2020-11-06 04:15:00|3189.34|3187.34|3192.34|3190.34|3192.34|3190.34|3189.34|3187.34|91
1604636400000|2020-11-06 04:20:00|3191.84|3189.84|3192.34|3190.34|3193.34|3191.34|3190.84|3188.84|390
1604636700000|2020-11-06 04:25:00|3191.34|3189.34|3193.34|3191.34|3193.84|3191.84|3191.34|3189.34|460
1604637000000|2020-11-06 04:30:00|3192.84|3190.84|3194.34|3192.34|3194.34|3192.34|3191.34|3189.34|487
1604637300000|2020-11-06 04:35:00|3193.34|3191.34|3192.84|3190.84|3193.84|3191.84|3191.34|3189.34|393
1604637600000|2020-11-06 04:40:00|3193.34|3191.34|3191.34|3189.34|3193.34|3191.34|3189.34|3187.34|183
1604637900000|2020-11-06 04:45:00|3190.34|3188.34|3189.34|3187.34|3191.34|3189.34|3189.34|3187.34|217
1604638200000|2020-11-06 04:50:00|3188.84|3186.84|3190.34|3188.34|3191.34|3189.34|3188.34|3186.34|267
1604638500000|2020-11-06 04:55:00|3190.84|3188.84|3189.34|3187.34|3191.34|3189.34|3188.34|3186.34|182
1604638800000|2020-11-06 05:00:00|3189.84|3187.84|3191.34|3189.34|3191.34|3189.34|3189.34|3187.34|172
1604639100000|2020-11-06 05:05:00|3191.84|3189.84|3194.34|3192.34|3194.34|3192.34|3190.34|3188.34|180
1604639400000|2020-11-06 05:10:00|3194.84|3192.84|3191.84|3189.84|3195.34|3193.34|3191.34|3189.34|398
1604639700000|2020-11-06 05:15:00|3192.34|3190.34|3192.34|3190.34|3194.34|3192.34|3191.34|3189.34|214
1604640000000|2020-11-06 05:20:00|3193.34|3191.34|3191.34|3189.34|3194.34|3192.34|3190.34|3188.34|158
1604640300000|2020-11-06 05:25:00|3192.34|3190.34|3193.84|3191.84|3194.84|3192.84|3192.34|3190.34|490
1604640600000|2020-11-06 05:30:00|3194.34|3192.34|3190.34|3188.34|3195.34|3193.34|3190.34|3188.34|337
1604640900000|2020-11-06 05:35:00|3190.84|3188.84|3189.34|3187.34|3191.34|3189.34|3188.34|3186.34|202
1604641200000|2020-11-06 05:40:00|3188.34|3186.34|3191.34|3189.34|3191.34|3189.34|3188.34|3186.34|174
1604641500000|2020-11-06 05:45:00|3190.84|3188.84|3188.34|3186.34|3190.84|3188.84|3187.34|3185.34|241
1604641800000|2020-11-06 05:50:00|3188.84|3186.84|3192.34|3190.34|3192.34|3190.34|3188.34|3186.34|409
1604642100000|2020-11-06 05:55:00|3192.84|3190.84|3193.34|3191.34|3195.34|3193.34|3192.34|3190.34|206
1604642400000|2020-11-06 06:00:00|3192.34|3190.34|3193.84|3191.84|3195.34|3193.34|3192.34|3190.34|648
1604642700000|2020-11-06 06:05:00|3193.34|3191.34|3193.34|3191.34|3195.34|3193.34|3192.34|3190.34|214
1604643000000|2020-11-06 06:10:00|3194.34|3192.34|3196.34|3194.34|3196.34|3194.34|3193.34|3191.34|222
1604643300000|2020-11-06 06:15:00|3198.34|3196.34|3196.34|3194.34|3199.34|3197.34|3196.34|3194.34|153
1604643600000|2020-11-06 06:20:00|3195.84|3193.84|3192.34|3190.34|3196.34|3194.34|3191.34|3189.34|207
1604643900000|2020-11-06 06:25:00|3192.84|3190.84|3191.34|3189.34|3194.34|3192.34|3191.34|3189.34|234
1604644200000|2020-11-06 06:30:00|3190.84|3188.84|3194.34|3192.34|3195.34|3193.34|3190.84|3188.84|297
1604644500000|2020-11-06 06:35:00|3195.34|3193.34|3193.34|3191.34|3195.34|3193.34|3193.34|3191.34|103
1604644800000|2020-11-06 06:40:00|3193.84|3191.84|3197.34|3195.34|3198.34|3196.34|3193.84|3191.84|437
1604645100000|2020-11-06 06:45:00|3197.84|3195.84|3195.34|3193.34|3197.84|3195.84|3194.34|3192.34|229
1604645400000|2020-11-06 06:50:00|3194.84|3192.84|3195.34|3193.34|3196.34|3194.34|3194.34|3192.34|275
1604645700000|2020-11-06 06:55:00|3194.34|3192.34|3192.34|3190.34|3196.34|3194.34|3192.34|3190.34|596
1604646000000|2020-11-06 07:00:00|3192.09|3190.59|3197.09|3195.59|3198.09|3196.59|3192.09|3190.59|1379
1604646300000|2020-11-06 07:05:00|3197.59|3196.09|3194.09|3192.59|3198.09|3196.59|3193.09|3191.59|1143
1604646600000|2020-11-06 07:10:00|3195.59|3194.09|3191.59|3190.09|3197.09|3195.59|3191.09|3189.59|1500
1604646900000|2020-11-06 07:15:00|3191.09|3189.59|3193.09|3191.59|3193.09|3191.59|3190.09|3188.59|1360
1604647200000|2020-11-06 07:20:00|3194.09|3192.59|3197.09|3195.59|3198.09|3196.59|3194.09|3192.59|1460
1604647500000|2020-11-06 07:25:00|3196.09|3194.59|3199.09|3197.59|3200.09|3198.59|3195.09|3193.59|3045
1604647800000|2020-11-06 07:30:00|3200.09|3198.59|3197.09|3195.59|3200.09|3198.59|3197.09|3195.59|1446
1604648100000|2020-11-06 07:35:00|3198.09|3196.59|3200.09|3198.59|3200.09|3198.59|3197.09|3195.59|1032
1604648400000|2020-11-06 07:40:00|3199.09|3197.59|3197.09|3195.59|3200.09|3198.59|3196.09|3194.59|1142
1604648700000|2020-11-06 07:45:00|3196.09|3194.59|3195.09|3193.59|3198.09|3196.59|3195.09|3193.59|2105
1604649000000|2020-11-06 07:50:00|3195.59|3194.09|3196.09|3194.59|3197.09|3195.59|3194.09|3192.59|1304
1604649300000|2020-11-06 07:55:00|3197.09|3195.59|3202.09|3200.59|3202.09|3200.59|3196.09|3194.59|2987
1604649600000|2020-11-06 08:00:00|3201.09|3199.59|3209.09|3207.59|3210.09|3208.59|3200.09|3198.59|19703
1604649900000|2020-11-06 08:05:00|3210.09|3208.59|3222.09|3220.59|3222.09|3220.59|3209.09|3207.59|18430
1604650200000|2020-11-06 08:10:00|3221.09|3219.59|3219.09|3217.59|3223.09|3221.59|3217.09|3215.59|12518
1604650500000|2020-11-06 08:15:00|3218.09|3216.59|3213.09|3211.59|3218.09|3216.59|3212.09|3210.59|9365
1604650800000|2020-11-06 08:20:00|3212.09|3210.59|3208.09|3206.59|3214.09|3212.59|3207.09|3205.59|9458
1604651100000|2020-11-06 08:25:00|3207.09|3205.59|3210.09|3208.59|3213.09|3211.59|3207.09|3205.59|6267
1604651400000|2020-11-06 08:30:00|3209.09|3207.59|3206.09|3204.59|3212.09|3210.59|3206.09|3204.59|5597
1604651700000|2020-11-06 08:35:00|3207.09|3205.59|3205.09|3203.59|3207.09|3205.59|3202.09|3200.59|14545
1604652000000|2020-11-06 08:40:00|3205.74|3204.24|3202.74|3201.24|3205.74|3204.24|3200.74|3199.24|9076
1604652300000|2020-11-06 08:45:00|3203.74|3202.24|3202.74|3201.24|3206.74|3205.24|3199.74|3198.24|6737
1604652600000|2020-11-06 08:50:00|3203.74|3202.24|3202.74|3201.24|3204.74|3203.24|3201.74|3200.24|4986
1604652900000|2020-11-06 08:55:00|3201.74|3200.24|3195.74|3194.24|3202.74|3201.24|3193.74|3192.24|14417
1604653200000|2020-11-06 09:00:00|3194.74|3193.24|3193.74|3192.24|3197.74|3196.24|3191.74|3190.24|10931
1604653500000|2020-11-06 09:05:00|3193.24|3191.74|3185.74|3184.24|3194.74|3193.24|3184.74|3183.24|10406
1604653800000|2020-11-06 09:10:00|3186.74|3185.24|3186.74|3185.24|3187.24|3185.74|3182.74|3181.24|12167
1604654100000|2020-11-06 09:15:00|3185.74|3184.24|3187.74|3186.24|3188.74|3187.24|3183.74|3182.24|9970
1604654400000|2020-11-06 09:20:00|3186.74|3185.24|3191.24|3189.74|3191.74|3190.24|3186.74|3185.24|7811
1604654700000|2020-11-06 09:25:00|3191.74|3190.24|3187.74|3186.24|3192.74|3191.24|3187.74|3186.24|15103
1604655000000|2020-11-06 09:30:00|3186.74|3185.24|3189.74|3188.24|3191.74|3190.24|3186.74|3185.24|13243
1604655300000|2020-11-06 09:35:00|3188.74|3187.24|3181.74|3180.24|3189.74|3188.24|3181.74|3180.24|16889
1604655600000|2020-11-06 09:40:00|3182.74|3181.24|3182.74|3181.24|3183.74|3182.24|3179.74|3178.24|18117
1604655900000|2020-11-06 09:45:00|3181.74|3180.24|3181.74|3180.24|3184.74|3183.24|3178.74|3177.24|15618
1604656200000|2020-11-06 09:50:00|3180.74|3179.24|3176.74|3175.24|3183.74|3182.24|3174.74|3173.24|11473
1604656500000|2020-11-06 09:55:00|3175.74|3174.24|3170.74|3169.24|3176.74|3175.24|3170.24|3168.74|15602
1604656800000|2020-11-06 10:00:00|3171.74|3170.24|3171.74|3170.24|3173.74|3172.24|3168.74|3167.24|13620
1604657100000|2020-11-06 10:05:00|3170.74|3169.24|3175.74|3174.24|3178.74|3177.24|3170.74|3169.24|14941
1604657400000|2020-11-06 10:10:00|3175.24|3173.74|3178.74|3177.24|3178.74|3177.24|3173.74|3172.24|11151
1604657700000|2020-11-06 10:15:00|3179.74|3178.24|3180.74|3179.24|3181.74|3180.24|3177.74|3176.24|18750
1604658000000|2020-11-06 10:20:00|3179.74|3178.24|3185.74|3184.24|3185.74|3184.24|3178.74|3177.24|9346
1604658300000|2020-11-06 10:25:00|3186.74|3185.24|3188.74|3187.24|3189.74|3188.24|3184.74|3183.24|11323
1604658600000|2020-11-06 10:30:00|3189.74|3188.24|3190.74|3189.24|3191.74|3190.24|3188.74|3187.24|7131
1604658900000|2020-11-06 10:35:00|3189.74|3188.24|3193.74|3192.24|3194.74|3193.24|3189.74|3188.24|4540
1604659200000|2020-11-06 10:40:00|3194.74|3193.24|3193.74|3192.24|3194.74|3193.24|3191.74|3190.24|7915
1604659500000|2020-11-06 10:45:00|3192.74|3191.24|3193.74|3192.24|3195.74|3194.24|3191.74|3190.24|8364
1604659800000|2020-11-06 10:50:00|3194.74|3193.24|3195.74|3194.24|3197.74|3196.24|3193.74|3192.24|11707
1604660100000|2020-11-06 10:55:00|3194.74|3193.24|3193.74|3192.24|3196.74|3195.24|3190.74|3189.24|16155
1604660400000|2020-11-06 11:00:00|3192.74|3191.24|3196.74|3195.24|3197.74|3196.24|3191.74|3190.24|4604
1604660700000|2020-11-06 11:05:00|3197.74|3196.24|3199.74|3198.24|3199.74|3198.24|3196.74|3195.24|3400
1604661000000|2020-11-06 11:10:00|3198.74|3197.24|3195.74|3194.24|3199.74|3198.24|3195.74|3194.24|2927
1604661300000|2020-11-06 11:15:00|3196.24|3194.74|3196.74|3195.24|3199.74|3198.24|3195.74|3194.24|2860
1604661600000|2020-11-06 11:20:00|3195.74|3194.24|3197.74|3196.24|3198.74|3197.24|3195.74|3194.24|2595
1604661900000|2020-11-06 11:25:00|3196.74|3195.24|3194.74|3193.24|3196.74|3195.24|3194.74|3193.24|4320
1604662200000|2020-11-06 11:30:00|3195.74|3194.24|3194.74|3193.24|3195.74|3194.24|3190.74|3189.24|4049
1604662500000|2020-11-06 11:35:00|3193.74|3192.24|3191.74|3190.24|3194.74|3193.24|3190.74|3189.24|3011
1604662800000|2020-11-06 11:40:00|3190.74|3189.24|3193.74|3192.24|3193.74|3192.24|3190.74|3189.24|3402
1604663100000|2020-11-06 11:45:00|3195.74|3194.24|3187.74|3186.24|3196.74|3195.24|3187.74|3186.24|5172
1604663400000|2020-11-06 11:50:00|3188.24|3186.74|3190.74|3189.24|3191.74|3190.24|3187.74|3186.24|4553
1604663700000|2020-11-06 11:55:00|3191.24|3189.74|3191.74|3190.24|3192.74|3191.24|3190.74|3189.24|1622
1604664000000|2020-11-06 12:00:00|3192.74|3191.24|3192.74|3191.24|3193.74|3192.24|3191.74|3190.24|1906
1604664300000|2020-11-06 12:05:00|3191.74|3190.24|3194.74|3193.24|3195.74|3194.24|3191.74|3190.24|1959
1604664600000|2020-11-06 12:10:00|3193.74|3192.24|3190.74|3189.24|3194.74|3193.24|3189.74|3188.24|3622
1604664900000|2020-11-06 12:15:00|3191.74|3190.24|3193.74|3192.24|3193.74|3192.24|3190.74|3189.24|6931
1604665200000|2020-11-06 12:20:00|3192.74|3191.24|3188.74|3187.24|3192.74|3191.24|3187.74|3186.24|2453
1604665500000|2020-11-06 12:25:00|3187.74|3186.24|3187.74|3186.24|3189.74|3188.24|3185.74|3184.24|7180
1604665800000|2020-11-06 12:30:00|3186.74|3185.24|3185.74|3184.24|3187.74|3186.24|3184.74|3183.24|2384
1604666100000|2020-11-06 12:35:00|3186.74|3185.24|3185.74|3184.24|3189.74|3188.24|3184.74|3183.24|7163
1604666400000|2020-11-06 12:40:00|3186.11|3184.61|3185.11|3183.61|3187.61|3186.11|3182.61|3181.11|6409
1604666700000|2020-11-06 12:45:00|3183.11|3181.61|3186.11|3184.61|3187.11|3185.61|3183.11|3181.61|4722
1604667000000|2020-11-06 12:50:00|3186.61|3185.11|3185.11|3183.61|3189.11|3187.61|3185.11|3183.61|2394
1604667300000|2020-11-06 12:55:00|3186.11|3184.61|3183.11|3181.61|3188.11|3186.61|3183.11|3181.61|21223
1604667600000|2020-11-06 13:00:00|3184.11|3182.61|3183.11|3181.61|3184.11|3182.61|3181.11|3179.61|6643
1604667900000|2020-11-06 13:05:00|3182.11|3180.61|3181.11|3179.61|3183.11|3181.61|3180.11|3178.61|4632
1604668200000|2020-11-06 13:10:00|3182.11|3180.61|3183.11|3181.61|3184.11|3182.61|3182.11|3180.61|2840
1604668500000|2020-11-06 13:15:00|3184.11|3182.61|3189.11|3187.61|3190.61|3189.11|3184.11|3182.61|4996
1604668800000|2020-11-06 13:20:00|3189.61|3188.11|3190.11|3188.61|3191.11|3189.61|3188.11|3186.61|3697
1604669100000|2020-11-06 13:25:00|3189.61|3188.11|3187.11|3185.61|3190.11|3188.61|3187.11|3185.61|3104
1604669400000|2020-11-06 13:30:00|3187.61|3186.11|3200.11|3198.61|3200.11|3198.61|3187.61|3186.11|10686
1604669700000|2020-11-06 13:35:00|3201.11|3199.61|3200.11|3198.61|3204.11|3202.61|3199.11|3197.61|13610
1604670000000|2020-11-06 13:40:00|3199.11|3197.61|3202.11|3200.61|3205.11|3203.61|3199.11|3197.61|9520
1604670300000|2020-11-06 13:45:00|3203.11|3201.61|3206.11|3204.61|3207.11|3205.61|3203.11|3201.61|12158
1604670600000|2020-11-06 13:50:00|3207.11|3205.61|3206.11|3204.61|3210.11|3208.61|3205.11|3203.61|6415
1604670900000|2020-11-06 13:55:00|3205.11|3203.61|3208.11|3206.61|3209.11|3207.61|3205.11|3203.61|3220
1604671200000|2020-11-06 14:00:00|3209.11|3207.61|3207.11|3205.61|3212.11|3210.61|3206.11|3204.61|8185
1604671500000|2020-11-06 14:05:00|3206.11|3204.61|3211.11|3209.61|3211.11|3209.61|3206.11|3204.61|8627
1604671800000|2020-11-06 14:10:00|3211.61|3210.11|3216.11|3214.61|3216.11|3214.61|3208.11|3206.61|6067
1604672100000|2020-11-06 14:15:00|3215.11|3213.61|3223.11|3221.61|3226.11|3224.61|3214.11|3212.61|23964
1604672400000|2020-11-06 14:20:00|3222.11|3220.61|3220.11|3218.61|3223.11|3221.61|3215.11|3213.61|13126
1604672700000|2020-11-06 14:25:00|3219.11|3217.61|3215.11|3213.61|3220.11|3218.61|3214.11|3212.61|8909
1604673000000|2020-11-06 14:30:00|3216.11|3214.61|3208.11|3206.61|3216.11|3214.61|3206.11|3204.61|11598
1604673300000|2020-11-06 14:35:00|3208.61|3207.11|3205.11|3203.61|3210.11|3208.61|3205.11|3203.61|12062
1604673600000|2020-11-06 14:40:00|3204.11|3202.61|3209.11|3207.61|3212.11|3210.61|3203.11|3201.61|14423
1604673900000|2020-11-06 14:45:00|3208.61|3207.11|3212.11|3210.61|3214.11|3212.61|3207.11|3205.61|14465
1604674200000|2020-11-06 14:50:00|3211.11|3209.61|3215.11|3213.61|3215.11|3213.61|3209.11|3207.61|10476
1604674500000|2020-11-06 14:55:00|3214.11|3212.61|3215.11|3213.61|3216.11|3214.61|3208.11|3206.61|8775
1604674800000|2020-11-06 15:00:00|3216.11|3214.61|3212.11|3210.61|3217.11|3215.61|3212.11|3210.61|8872
1604675100000|2020-11-06 15:05:00|3211.11|3209.61|3215.11|3213.61|3217.11|3215.61|3211.11|3209.61|14305
1604675400000|2020-11-06 15:10:00|3214.2|3212.7|3219.2|3217.7|3220.2|3218.7|3214.2|3212.7|12787
1604675700000|2020-11-06 15:15:00|3220.2|3218.7|3220.2|3218.7|3221.2|3219.7|3218.2|3216.7|6960
1604676000000|2020-11-06 15:20:00|3219.2|3217.7|3219.2|3217.7|3219.2|3217.7|3216.2|3214.7|9957
1604676300000|2020-11-06 15:25:00|3218.7|3217.2|3216.2|3214.7|3220.2|3218.7|3216.2|3214.7|6960
1604676600000|2020-11-06 15:30:00|3216.7|3215.2|3211.2|3209.7|3217.2|3215.7|3210.2|3208.7|12374
1604676900000|2020-11-06 15:35:00|3210.2|3208.7|3209.2|3207.7|3213.2|3211.7|3209.2|3207.7|16707
1604677200000|2020-11-06 15:40:00|3210.2|3208.7|3211.2|3209.7|3213.2|3211.7|3209.2|3207.7|8387
1604677500000|2020-11-06 15:45:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3208.2|3206.7|10248
1604677800000|2020-11-06 15:50:00|3209.2|3207.7|3211.2|3209.7|3212.2|3210.7|3208.2|3206.7|9426
1604678100000|2020-11-06 15:55:00|3210.2|3208.7|3202.2|3200.7|3212.2|3210.7|3199.2|3197.7|14339
1604678400000|2020-11-06 16:00:00|3203.2|3201.7|3206.2|3204.7|3208.2|3206.7|3201.2|3199.7|14708
1604678700000|2020-11-06 16:05:00|3205.2|3203.7|3210.2|3208.7|3210.2|3208.7|3205.2|3203.7|12757
1604679000000|2020-11-06 16:10:00|3209.7|3208.2|3206.2|3204.7|3210.2|3208.7|3204.2|3202.7|18229
1604679300000|2020-11-06 16:15:00|3205.2|3203.7|3204.2|3202.7|3208.2|3206.7|3202.2|3200.7|10606
1604679600000|2020-11-06 16:20:00|3205.2|3203.7|3201.2|3199.7|3205.2|3203.7|3198.2|3196.7|15392
1604679900000|2020-11-06 16:25:00|3202.2|3200.7|3203.2|3201.7|3205.2|3203.7|3200.2|3198.7|29303
1604680200000|2020-11-06 16:30:00|3201.2|3199.7|3204.2|3202.7|3204.2|3202.7|3201.2|3199.7|34116
1604680500000|2020-11-06 16:35:00|3205.2|3203.7|3208.2|3206.7|3209.2|3207.7|3204.2|3202.7|16651
1604680800000|2020-11-06 16:40:00|3209.2|3207.7|3208.2|3206.7|3209.2|3207.7|3206.2|3204.7|8570
1604681100000|2020-11-06 16:45:00|3207.2|3205.7|3208.2|3206.7|3209.2|3207.7|3206.2|3204.7|9176
1604681400000|2020-11-06 16:50:00|3207.2|3205.7|3208.2|3206.7|3211.2|3209.7|3207.2|3205.7|8081
1604681700000|2020-11-06 16:55:00|3207.2|3205.7|3208.2|3206.7|3209.2|3207.7|3204.2|3202.7|7595
1604682000000|2020-11-06 17:00:00|3208.7|3207.2|3207.2|3205.7|3210.2|3208.7|3207.2|3205.7|2569
1604682300000|2020-11-06 17:05:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|3116
1604682600000|2020-11-06 17:10:00|3209.2|3207.7|3205.2|3203.7|3209.2|3207.7|3204.2|3202.7|2178
1604682900000|2020-11-06 17:15:00|3204.2|3202.7|3205.2|3203.7|3205.2|3203.7|3201.2|3199.7|2265
1604683200000|2020-11-06 17:20:00|3205.7|3204.2|3205.2|3203.7|3207.2|3205.7|3205.2|3203.7|1427
1604683500000|2020-11-06 17:25:00|3206.2|3204.7|3204.2|3202.7|3207.2|3205.7|3203.2|3201.7|1846
1604683800000|2020-11-06 17:30:00|3205.2|3203.7|3205.2|3203.7|3206.2|3204.7|3204.2|3202.7|2202
1604684100000|2020-11-06 17:35:00|3204.2|3202.7|3204.2|3202.7|3205.2|3203.7|3202.2|3200.7|2163
1604684400000|2020-11-06 17:40:00|3205.2|3203.7|3207.2|3205.7|3207.2|3205.7|3204.2|3202.7|1924
1604684700000|2020-11-06 17:45:00|3206.2|3204.7|3206.7|3205.2|3207.2|3205.7|3205.2|3203.7|821
1604685000000|2020-11-06 17:50:00|3206.2|3204.7|3208.2|3206.7|3208.2|3206.7|3206.2|3204.7|906
1604685300000|2020-11-06 17:55:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|1189
1604685600000|2020-11-06 18:00:00|3206.2|3204.7|3209.2|3207.7|3209.2|3207.7|3206.2|3204.7|500
1604685900000|2020-11-06 18:05:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|1299
1604686200000|2020-11-06 18:10:00|3208.7|3207.2|3209.2|3207.7|3211.2|3209.7|3208.2|3206.7|1961
1604686500000|2020-11-06 18:15:00|3210.2|3208.7|3210.2|3208.7|3210.2|3208.7|3209.2|3207.7|217
1604686800000|2020-11-06 18:20:00|3209.2|3207.7|3209.2|3207.7|3210.2|3208.7|3208.2|3206.7|876
1604687100000|2020-11-06 18:25:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3209.2|3207.7|1116
1604687400000|2020-11-06 18:30:00|3209.2|3207.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|559
1604687700000|2020-11-06 18:35:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|659
1604688000000|2020-11-06 18:40:00|3210.2|3208.7|3208.2|3206.7|3210.2|3208.7|3208.2|3206.7|615
1604688300000|2020-11-06 18:45:00|3209.2|3207.7|3210.2|3208.7|3210.2|3208.7|3208.2|3206.7|706
1604688600000|2020-11-06 18:50:00|3209.2|3207.7|3210.2|3208.7|3210.2|3208.7|3209.2|3207.7|716
1604688900000|2020-11-06 18:55:00|3209.2|3207.7|3209.2|3207.7|3210.2|3208.7|3209.2|3207.7|581
1604689200000|2020-11-06 19:00:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3208.2|3206.7|897
1604689500000|2020-11-06 19:05:00|3210.2|3208.7|3211.2|3209.7|3211.2|3209.7|3209.2|3207.7|178
1604689800000|2020-11-06 19:10:00|3210.2|3208.7|3211.2|3209.7|3211.2|3209.7|3209.2|3207.7|300
1604690100000|2020-11-06 19:15:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|848
1604690400000|2020-11-06 19:20:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|604
1604690700000|2020-11-06 19:25:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3209.7|3208.2|1195
1604691000000|2020-11-06 19:30:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|535
1604691300000|2020-11-06 19:35:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|1508
1604691600000|2020-11-06 19:40:00|3209.7|3208.2|3207.2|3205.7|3210.2|3208.7|3207.2|3205.7|853
1604691900000|2020-11-06 19:45:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|1574
1604692200000|2020-11-06 19:50:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|966
1604692500000|2020-11-06 19:55:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|790
1604692800000|2020-11-06 20:00:00|3206.7|3205.2|3204.2|3202.7|3207.2|3205.7|3202.2|3200.7|1172
1604693100000|2020-11-06 20:05:00|3203.7|3202.2|3203.2|3201.7|3204.2|3202.7|3202.2|3200.7|305
1604693400000|2020-11-06 20:10:00|3202.2|3200.7|3204.2|3202.7|3205.2|3203.7|3202.2|3200.7|499
1604693700000|2020-11-06 20:15:00|3205.2|3203.7|3202.2|3200.7|3205.2|3203.7|3202.2|3200.7|867
1604694000000|2020-11-06 20:20:00|3203.2|3201.7|3203.2|3201.7|3203.2|3201.7|3201.2|3199.7|1580
1604694300000|2020-11-06 20:25:00|3202.2|3200.7|3205.2|3203.7|3205.2|3203.7|3202.2|3200.7|850
1604694600000|2020-11-06 20:30:00|3204.2|3202.7|3207.2|3205.7|3208.2|3206.7|3204.2|3202.7|632
1604694900000|2020-11-06 20:35:00|3208.2|3206.7|3209.2|3207.7|3209.2|3207.7|3207.2|3205.7|562
1604695200000|2020-11-06 20:40:00|3210.2|3208.7|3213.2|3211.7|3213.2|3211.7|3209.2|3207.7|1453
1604695500000|2020-11-06 20:45:00|3214.2|3212.7|3216.2|3214.7|3217.2|3215.7|3214.2|3212.7|1370
1604695800000|2020-11-06 20:50:00|3217.2|3215.7|3212.2|3210.7|3217.2|3215.7|3212.2|3210.7|2683
1604696100000|2020-11-06 20:55:00|3211.2|3209.7|3203.2|3201.7|3211.2|3209.7|3199.2|3197.7|5929
1604696400000|2020-11-06 21:00:00|3201.35|3198.35|3201.75|3198.75|3204.15|3201.15|3200.35|3197.35|159
1604696700000|2020-11-06 21:05:00|3201.55|3198.55|3204.65|3201.65|3204.75|3201.75|3201.35|3198.35|0
1604697000000|2020-11-06 21:10:00|3204.45|3201.45|3204.45|3201.45|3205.85|3202.85|3202.75|3199.75|0
1604697300000|2020-11-06 21:15:00|3204.35|3201.35|3205.35|3202.35|3205.45|3202.45|3203.95|3200.95|0
1604697600000|2020-11-06 21:20:00|3205.25|3202.25|3205.05|3202.05|3205.25|3202.25|3204.95|3201.95|0
1604697900000|2020-11-06 21:25:00|3205.15|3202.15|3204.95|3201.95|3205.25|3202.25|3204.85|3201.85|0
1604698200000|2020-11-06 21:30:00|3205.15|3202.15|3205.75|3202.75|3208.05|3205.05|3204.35|3201.35|0
1604698500000|2020-11-06 21:35:00|3205.95|3202.95|3206.75|3203.75|3207.35|3204.35|3205.95|3202.95|0
1604698800000|2020-11-06 21:40:00|3206.95|3203.95|3205.95|3202.95|3207.15|3204.15|3205.75|3202.75|0
1604699100000|2020-11-06 21:45:00|3206.15|3203.15|3206.75|3203.75|3207.15|3204.15|3205.55|3202.55|0
1604699400000|2020-11-06 21:50:00|3206.95|3203.95|3206.55|3203.55|3207.55|3204.55|3205.95|3202.95|0
1604699700000|2020-11-06 21:55:00|3206.35|3203.35|3207.85|3204.85|3208.65|3205.65|3205.95|3202.95|0
1604876400000|2020-11-08 23:00:00|3209.95|3206.95|3209.65|3206.65|3210.85|3207.85|3206.85|3203.85|0
1604876700000|2020-11-08 23:05:00|3209.85|3206.85|3210.65|3207.65|3210.65|3207.65|3207.75|3204.75|0
1604877000000|2020-11-08 23:10:00|3210.75|3207.75|3216.45|3213.45|3216.65|3213.65|3210.35|3207.35|0
1604877300000|2020-11-08 23:15:00|3216.55|3213.55|3222.65|3219.65|3224.15|3221.15|3215.05|3212.05|0
1604877600000|2020-11-08 23:20:00|3223.05|3220.05|3221.65|3218.65|3224.55|3221.55|3220.15|3217.15|0
1604877900000|2020-11-08 23:25:00|3221.85|3218.85|3220.55|3217.55|3221.85|3218.85|3220.05|3217.05|0
1604878200000|2020-11-08 23:30:00|3220.65|3217.65|3221.25|3218.25|3222.55|3219.55|3219.15|3216.15|0
1604878500000|2020-11-08 23:35:00|3221.45|3218.45|3225.45|3222.45|3225.95|3222.95|3221.45|3218.45|0
1604878800000|2020-11-08 23:40:00|3225.55|3222.55|3229.65|3226.65|3232.85|3229.85|3225.15|3222.15|0
1604879100000|2020-11-08 23:45:00|3229.85|3226.85|3225.75|3222.75|3229.85|3226.85|3225.75|3222.75|0
1604879400000|2020-11-08 23:50:00|3225.85|3222.85|3226.35|3223.35|3227.05|3224.05|3225.05|3222.05|0
1604879700000|2020-11-08 23:55:00|3226.45|3223.45|3225.55|3222.55|3226.55|3223.55|3224.25|3221.25|0
1604880000000|2020-11-09 00:00:00|3225.75|3222.75|3224.85|3221.85|3226.65|3223.65|3224.45|3221.45|0
1604880300000|2020-11-09 00:05:00|3225.05|3222.05|3223.85|3220.85|3226.15|3223.15|3222.65|3219.65|0
1604880600000|2020-11-09 00:10:00|3223.95|3220.95|3226.05|3223.05|3226.05|3223.05|3222.85|3219.85|0
1604880900000|2020-11-09 00:15:00|3225.85|3222.85|3243.45|3241.45|3247.45|3245.45|3225.45|3222.45|3576
1604881200000|2020-11-09 00:20:00|3242.95|3240.95|3245.45|3243.45|3245.45|3243.45|3242.45|3240.45|694
1604881500000|2020-11-09 00:25:00|3244.45|3242.45|3243.95|3241.95|3244.45|3242.45|3243.45|3241.45|431
1604881800000|2020-11-09 00:30:00|3243.45|3241.45|3242.45|3240.45|3245.45|3243.45|3241.95|3239.95|873
1604882100000|2020-11-09 00:35:00|3242.95|3240.95|3245.45|3243.45|3245.45|3243.45|3242.95|3240.95|409
1604882400000|2020-11-09 00:40:00|3246.45|3244.45|3247.45|3245.45|3249.45|3247.45|3245.95|3243.95|824
1604882700000|2020-11-09 00:45:00|3246.95|3244.95|3249.45|3247.45|3249.95|3247.95|3245.95|3243.95|963
1604883000000|2020-11-09 00:50:00|3249.95|3247.95|3248.45|3246.45|3250.45|3248.45|3248.45|3246.45|639
1604883300000|2020-11-09 00:55:00|3249.45|3247.45|3249.45|3247.45|3250.45|3248.45|3246.45|3244.45|978
1604883600000|2020-11-09 01:00:00|3249.95|3247.95|3249.45|3247.45|3251.45|3249.45|3248.45|3246.45|1149
1604883900000|2020-11-09 01:05:00|3250.45|3248.45|3253.45|3251.45|3253.45|3251.45|3249.45|3247.45|1026
1604884200000|2020-11-09 01:10:00|3252.45|3250.45|3253.45|3251.45|3255.45|3253.45|3252.45|3250.45|547
1604884500000|2020-11-09 01:15:00|3253.95|3251.95|3254.45|3252.45|3254.45|3252.45|3252.45|3250.45|1014
1604884800000|2020-11-09 01:20:00|3255.45|3253.45|3255.45|3253.45|3255.45|3253.45|3253.45|3251.45|509
1604885100000|2020-11-09 01:25:00|3254.95|3252.95|3256.45|3254.45|3256.45|3254.45|3253.45|3251.45|697
1604885400000|2020-11-09 01:30:00|3255.45|3253.45|3252.45|3250.45|3255.45|3253.45|3252.45|3250.45|666
1604885700000|2020-11-09 01:35:00|3252.95|3250.95|3248.45|3246.45|3252.95|3250.95|3247.45|3245.45|559
1604886000000|2020-11-09 01:40:00|3247.95|3245.95|3246.45|3244.45|3248.45|3246.45|3246.45|3244.45|247
1604886300000|2020-11-09 01:45:00|3246.95|3244.95|3246.45|3244.45|3248.45|3246.45|3246.45|3244.45|891
1604886600000|2020-11-09 01:50:00|3245.95|3243.95|3246.45|3244.45|3248.45|3246.45|3245.45|3243.45|286
1604886900000|2020-11-09 01:55:00|3245.95|3243.95|3247.45|3245.45|3247.45|3245.45|3245.45|3243.45|169
1604887200000|2020-11-09 02:00:00|3247.95|3245.95|3249.95|3247.95|3250.45|3248.45|3247.95|3245.95|250
1604887500000|2020-11-09 02:05:00|3249.45|3247.45|3250.45|3248.45|3251.45|3249.45|3249.45|3247.45|192
1604887800000|2020-11-09 02:10:00|3250.95|3248.95|3249.45|3247.45|3251.95|3249.95|3249.45|3247.45|222
1604888100000|2020-11-09 02:15:00|3248.45|3246.45|3247.45|3245.45|3249.45|3247.45|3246.45|3244.45|186
1604888400000|2020-11-09 02:20:00|3246.45|3244.45|3247.45|3245.45|3248.45|3246.45|3246.45|3244.45|275
1604888700000|2020-11-09 02:25:00|3248.45|3246.45|3249.45|3247.45|3250.45|3248.45|3247.45|3245.45|151
1604889000000|2020-11-09 02:30:00|3250.45|3248.45|3248.45|3246.45|3251.45|3249.45|3248.45|3246.45|235
1604889300000|2020-11-09 02:35:00|3248.95|3246.95|3249.45|3247.45|3250.45|3248.45|3248.45|3246.45|94
1604889600000|2020-11-09 02:40:00|3248.95|3246.95|3249.45|3247.45|3250.45|3248.45|3248.45|3246.45|106
1604889900000|2020-11-09 02:45:00|3249.95|3247.95|3249.95|3247.95|3250.45|3248.45|3248.45|3246.45|105
1604890200000|2020-11-09 02:50:00|3250.45|3248.45|3250.45|3248.45|3251.45|3249.45|3249.45|3247.45|118
1604890500000|2020-11-09 02:55:00|3250.95|3248.95|3252.45|3250.45|3252.95|3250.95|3250.45|3248.45|103
1604890800000|2020-11-09 03:00:00|3251.95|3249.95|3249.45|3247.45|3252.45|3250.45|3249.45|3247.45|124
1604891100000|2020-11-09 03:05:00|3248.45|3246.45|3252.45|3250.45|3252.45|3250.45|3248.45|3246.45|193
1604891400000|2020-11-09 03:10:00|3251.95|3249.95|3251.45|3249.45|3252.45|3250.45|3249.95|3247.95|269
1604891700000|2020-11-09 03:15:00|3251.95|3249.95|3252.45|3250.45|3253.45|3251.45|3250.45|3248.45|124
1604892000000|2020-11-09 03:20:00|3251.45|3249.45|3251.95|3249.95|3252.95|3250.95|3250.45|3248.45|206
1604892300000|2020-11-09 03:25:00|3252.45|3250.45|3250.45|3248.45|3252.45|3250.45|3249.45|3247.45|451
1604892600000|2020-11-09 03:30:00|3249.95|3247.95|3249.95|3247.95|3250.45|3248.45|3249.45|3247.45|221
1604892900000|2020-11-09 03:35:00|3249.45|3247.45|3251.45|3249.45|3252.45|3250.45|3249.45|3247.45|315
1604893200000|2020-11-09 03:40:00|3251.95|3249.95|3251.45|3249.45|3252.45|3250.45|3250.45|3248.45|183
1604893500000|2020-11-09 03:45:00|3251.95|3249.95|3251.45|3249.45|3253.45|3251.45|3251.45|3249.45|208
1604893800000|2020-11-09 03:50:00|3251.95|3249.95|3255.45|3253.45|3256.45|3254.45|3251.45|3249.45|255
1604894100000|2020-11-09 03:55:00|3255.95|3253.95|3257.45|3255.45|3257.45|3255.45|3255.45|3253.45|329
1604894400000|2020-11-09 04:00:00|3256.95|3254.95|3257.45|3255.45|3259.45|3257.45|3256.95|3254.95|332
1604894700000|2020-11-09 04:05:00|3258.45|3256.45|3260.45|3258.45|3260.45|3258.45|3257.45|3255.45|482
1604895000000|2020-11-09 04:10:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3258.45|3256.45|207
1604895300000|2020-11-09 04:15:00|3259.95|3257.95|3259.45|3257.45|3260.45|3258.45|3258.45|3256.45|221
1604895600000|2020-11-09 04:20:00|3258.45|3256.45|3258.45|3256.45|3259.45|3257.45|3258.45|3256.45|179
1604895900000|2020-11-09 04:25:00|3257.95|3255.95|3257.95|3255.95|3258.45|3256.45|3256.45|3254.45|223
1604896200000|2020-11-09 04:30:00|3257.45|3255.45|3260.45|3258.45|3260.45|3258.45|3256.45|3254.45|532
1604896500000|2020-11-09 04:35:00|3259.95|3257.95|3261.45|3259.45|3262.45|3260.45|3259.45|3257.45|330
1604896800000|2020-11-09 04:40:00|3261.95|3259.95|3260.45|3258.45|3262.45|3260.45|3259.95|3257.95|259
1604897100000|2020-11-09 04:45:00|3259.45|3257.45|3260.45|3258.45|3261.45|3259.45|3259.45|3257.45|286
1604897400000|2020-11-09 04:50:00|3259.95|3257.95|3259.45|3257.45|3260.45|3258.45|3258.45|3256.45|249
1604897700000|2020-11-09 04:55:00|3260.45|3258.45|3259.45|3257.45|3260.45|3258.45|3259.45|3257.45|403
1604898000000|2020-11-09 05:00:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3259.45|3257.45|93
1604898300000|2020-11-09 05:05:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3259.45|3257.45|567
1604898600000|2020-11-09 05:10:00|3259.45|3257.45|3259.45|3257.45|3259.45|3257.45|3258.45|3256.45|160
1604898900000|2020-11-09 05:15:00|3258.45|3256.45|3261.45|3259.45|3261.45|3259.45|3258.45|3256.45|266
1604899200000|2020-11-09 05:20:00|3260.95|3258.95|3262.45|3260.45|3262.45|3260.45|3260.45|3258.45|389
1604899500000|2020-11-09 05:25:00|3261.95|3259.95|3260.45|3258.45|3262.45|3260.45|3259.45|3257.45|436
1604899800000|2020-11-09 05:30:00|3259.45|3257.45|3261.45|3259.45|3261.45|3259.45|3259.45|3257.45|156
1604900100000|2020-11-09 05:35:00|3260.95|3258.95|3262.45|3260.45|3263.45|3261.45|3260.45|3258.45|526
1604900400000|2020-11-09 05:40:00|3261.95|3259.95|3264.45|3262.45|3264.45|3262.45|3261.45|3259.45|596
1604900700000|2020-11-09 05:45:00|3263.45|3261.45|3260.45|3258.45|3263.45|3261.45|3258.45|3256.45|876
1604901000000|2020-11-09 05:50:00|3259.95|3257.95|3258.45|3256.45|3260.45|3258.45|3257.45|3255.45|715
1604901300000|2020-11-09 05:55:00|3257.45|3255.45|3259.45|3257.45|3259.45|3257.45|3257.45|3255.45|887
1604901600000|2020-11-09 06:00:00|3258.45|3256.45|3257.45|3255.45|3258.95|3256.95|3255.45|3253.45|449
1604901900000|2020-11-09 06:05:00|3258.45|3256.45|3256.45|3254.45|3258.45|3256.45|3255.45|3253.45|538
1604902200000|2020-11-09 06:10:00|3255.95|3253.95|3255.95|3253.95|3256.45|3254.45|3255.45|3253.45|319
1604902500000|2020-11-09 06:15:00|3255.45|3253.45|3254.45|3252.45|3255.95|3253.95|3253.45|3251.45|690
1604902800000|2020-11-09 06:20:00|3254.95|3252.95|3255.45|3253.45|3255.45|3253.45|3253.45|3251.45|482
1604903100000|2020-11-09 06:25:00|3256.45|3254.45|3256.95|3254.95|3257.45|3255.45|3255.45|3253.45|386
1604903400000|2020-11-09 06:30:00|3256.45|3254.45|3252.45|3250.45|3256.45|3254.45|3252.45|3250.45|516
1604903700000|2020-11-09 06:35:00|3252.95|3250.95|3251.95|3249.95|3256.45|3254.45|3251.45|3249.45|587
1604904000000|2020-11-09 06:40:00|3252.45|3250.45|3254.95|3252.95|3256.45|3254.45|3251.45|3249.45|863
1604904300000|2020-11-09 06:45:00|3254.45|3252.45|3257.45|3255.45|3257.45|3255.45|3254.45|3252.45|397
1604904600000|2020-11-09 06:50:00|3256.95|3254.95|3255.45|3253.45|3257.45|3255.45|3255.45|3253.45|605
1604904900000|2020-11-09 06:55:00|3254.95|3252.95|3255.45|3253.45|3256.45|3254.45|3254.45|3252.45|573
1604905200000|2020-11-09 07:00:00|3255.2|3253.7|3257.2|3255.7|3263.2|3261.7|3252.2|3250.7|4272
1604905500000|2020-11-09 07:05:00|3256.7|3255.2|3258.2|3256.7|3260.2|3258.7|3256.2|3254.7|2372
1604905800000|2020-11-09 07:10:00|3259.2|3257.7|3259.2|3257.7|3262.2|3260.7|3257.2|3255.7|1967
1604906100000|2020-11-09 07:15:00|3260.2|3258.7|3264.2|3262.7|3265.2|3263.7|3259.2|3257.7|4253
1604906400000|2020-11-09 07:20:00|3263.2|3261.7|3260.2|3258.7|3265.2|3263.7|3260.2|3258.7|2057
1604906700000|2020-11-09 07:25:00|3260.7|3259.2|3257.2|3255.7|3261.2|3259.7|3256.2|3254.7|1694
1604907000000|2020-11-09 07:30:00|3258.2|3256.7|3255.2|3253.7|3260.2|3258.7|3253.2|3251.7|2461
1604907300000|2020-11-09 07:35:00|3256.2|3254.7|3258.2|3256.7|3258.2|3256.7|3254.2|3252.7|1535
1604907600000|2020-11-09 07:40:00|3257.2|3255.7|3255.2|3253.7|3258.2|3256.7|3254.2|3252.7|2467
1604907900000|2020-11-09 07:45:00|3254.2|3252.7|3251.2|3249.7|3256.2|3254.7|3251.2|3249.7|3148
1604908200000|2020-11-09 07:50:00|3251.7|3250.2|3252.2|3250.7|3253.2|3251.7|3250.2|3248.7|3520
1604908500000|2020-11-09 07:55:00|3251.2|3249.7|3253.2|3251.7|3255.2|3253.7|3250.2|3248.7|4838
1604908800000|2020-11-09 08:00:00|3254.2|3252.7|3247.2|3245.7|3260.2|3258.7|3246.2|3244.7|17244
1604909100000|2020-11-09 08:05:00|3248.2|3246.7|3255.2|3253.7|3259.2|3257.7|3248.2|3246.7|12066
1604909400000|2020-11-09 08:10:00|3256.2|3254.7|3253.2|3251.7|3256.2|3254.7|3249.2|3247.7|11308
1604909700000|2020-11-09 08:15:00|3254.2|3252.7|3262.2|3260.7|3264.2|3262.7|3252.2|3250.7|11452
1604910000000|2020-11-09 08:20:00|3263.2|3261.7|3263.2|3261.7|3265.2|3263.7|3261.2|3259.7|10216
1604910300000|2020-11-09 08:25:00|3264.2|3262.7|3251.2|3249.7|3264.2|3262.7|3249.2|3247.7|10527
1604910600000|2020-11-09 08:30:00|3250.2|3248.7|3251.2|3249.7|3252.2|3250.7|3247.2|3245.7|9505
1604910900000|2020-11-09 08:35:00|3251.7|3250.2|3259.2|3257.7|3259.2|3257.7|3250.2|3248.7|6423
1604911200000|2020-11-09 08:40:00|3259.9|3258.4|3260.9|3259.4|3261.9|3260.4|3256.9|3255.4|7781
1604911500000|2020-11-09 08:45:00|3259.9|3258.4|3260.9|3259.4|3261.9|3260.4|3257.9|3256.4|5124
1604911800000|2020-11-09 08:50:00|3259.9|3258.4|3260.9|3259.4|3264.9|3263.4|3259.9|3258.4|9091
1604912100000|2020-11-09 08:55:00|3259.9|3258.4|3255.9|3254.4|3261.9|3260.4|3255.9|3254.4|6764
1604912400000|2020-11-09 09:00:00|3254.9|3253.4|3250.9|3249.4|3256.9|3255.4|3250.9|3249.4|12067
1604912700000|2020-11-09 09:05:00|3249.9|3248.4|3256.9|3255.4|3256.9|3255.4|3249.9|3248.4|4680
1604913000000|2020-11-09 09:10:00|3257.9|3256.4|3262.9|3261.4|3262.9|3261.4|3255.9|3254.4|6312
1604913300000|2020-11-09 09:15:00|3261.9|3260.4|3262.9|3261.4|3264.9|3263.4|3261.9|3260.4|6859
1604913600000|2020-11-09 09:20:00|3263.9|3262.4|3260.9|3259.4|3263.9|3262.4|3259.9|3258.4|4456
1604913900000|2020-11-09 09:25:00|3261.9|3260.4|3256.9|3255.4|3261.9|3260.4|3255.9|3254.4|6225
1604914200000|2020-11-09 09:30:00|3257.9|3256.4|3255.9|3254.4|3259.9|3258.4|3254.9|3253.4|9790
1604914500000|2020-11-09 09:35:00|3254.9|3253.4|3257.9|3256.4|3257.9|3256.4|3254.9|3253.4|5286
1604914800000|2020-11-09 09:40:00|3258.9|3257.4|3259.9|3258.4|3259.9|3258.4|3255.9|3254.4|4452
1604915100000|2020-11-09 09:45:00|3258.9|3257.4|3258.9|3257.4|3259.9|3258.4|3256.9|3255.4|2918
1604915400000|2020-11-09 09:50:00|3259.9|3258.4|3256.9|3255.4|3260.9|3259.4|3256.9|3255.4|5832
1604915700000|2020-11-09 09:55:00|3257.9|3256.4|3254.9|3253.4|3257.9|3256.4|3253.9|3252.4|9479
1604916000000|2020-11-09 10:00:00|3255.9|3254.4|3259.9|3258.4|3260.9|3259.4|3254.9|3253.4|3632
1604916300000|2020-11-09 10:05:00|3260.9|3259.4|3260.9|3259.4|3260.9|3259.4|3258.9|3257.4|3283
1604916600000|2020-11-09 10:10:00|3259.9|3258.4|3261.9|3260.4|3262.9|3261.4|3259.9|3258.4|3493
1604916900000|2020-11-09 10:15:00|3262.9|3261.4|3262.9|3261.4|3263.9|3262.4|3260.9|3259.4|5773
1604917200000|2020-11-09 10:20:00|3261.9|3260.4|3261.9|3260.4|3261.9|3260.4|3260.9|3259.4|1936
1604917500000|2020-11-09 10:25:00|3260.9|3259.4|3257.9|3256.4|3261.9|3260.4|3254.9|3253.4|7460
1604917800000|2020-11-09 10:30:00|3258.9|3257.4|3259.9|3258.4|3260.9|3259.4|3257.9|3256.4|6655
1604918100000|2020-11-09 10:35:00|3258.9|3257.4|3259.9|3258.4|3261.9|3260.4|3258.9|3257.4|3327
1604918400000|2020-11-09 10:40:00|3260.9|3259.4|3262.9|3261.4|3263.9|3262.4|3259.9|3258.4|2356
1604918700000|2020-11-09 10:45:00|3263.9|3262.4|3261.9|3260.4|3263.9|3262.4|3260.9|3259.4|4692
1604919000000|2020-11-09 10:50:00|3260.9|3259.4|3262.9|3261.4|3262.9|3261.4|3260.9|3259.4|5268
1604919300000|2020-11-09 10:55:00|3261.9|3260.4|3261.9|3260.4|3262.9|3261.4|3260.9|3259.4|2805
1604919600000|2020-11-09 11:00:00|3260.9|3259.4|3261.9|3260.4|3262.9|3261.4|3259.9|3258.4|3661
1604919900000|2020-11-09 11:05:00|3260.9|3259.4|3260.9|3259.4|3262.9|3261.4|3259.9|3258.4|7244
1604920200000|2020-11-09 11:10:00|3261.9|3260.4|3261.9|3260.4|3261.9|3260.4|3258.9|3257.4|6903
1604920500000|2020-11-09 11:15:00|3260.9|3259.4|3260.9|3259.4|3261.9|3260.4|3258.9|3257.4|4924
1604920800000|2020-11-09 11:20:00|3261.9|3260.4|3258.9|3257.4|3261.9|3260.4|3257.9|3256.4|6976
1604921100000|2020-11-09 11:25:00|3259.9|3258.4|3256.9|3255.4|3259.9|3258.4|3256.9|3255.4|5244
1604921400000|2020-11-09 11:30:00|3257.9|3256.4|3255.9|3254.4|3257.9|3256.4|3253.9|3252.4|11126
1604921700000|2020-11-09 11:35:00|3254.9|3253.4|3254.9|3253.4|3256.9|3255.4|3253.9|3252.4|4687
1604922000000|2020-11-09 11:40:00|3255.9|3254.4|3254.9|3253.4|3255.9|3254.4|3254.9|3253.4|3147
1604922300000|2020-11-09 11:45:00|3255.9|3254.4|3319.9|3318.4|3319.9|3318.4|3255.4|3253.9|101140
1604922600000|2020-11-09 11:50:00|3318.9|3317.4|3346.9|3345.4|3354.9|3353.4|3317.4|3315.9|93691
1604922900000|2020-11-09 11:55:00|3346.4|3344.9|3385.9|3384.4|3410.9|3409.4|3340.9|3339.4|107654
1604923200000|2020-11-09 12:00:00|3384.9|3383.4|3366.9|3365.4|3385.9|3384.4|3363.9|3362.4|56575
1604923500000|2020-11-09 12:05:00|3367.9|3366.4|3390.9|3389.4|3390.9|3389.4|3362.9|3361.4|49110
1604923800000|2020-11-09 12:10:00|3389.9|3388.4|3423.9|3422.4|3428.9|3427.4|3386.9|3385.4|68768
1604924100000|2020-11-09 12:15:00|3422.9|3421.4|3417.9|3416.4|3444.9|3443.4|3417.9|3416.4|74053
1604924400000|2020-11-09 12:20:00|3416.9|3415.4|3410.9|3409.4|3425.9|3424.4|3402.9|3401.4|46314
1604924700000|2020-11-09 12:25:00|3409.9|3408.4|3389.9|3388.4|3414.9|3413.4|3389.9|3388.4|34087
1604925000000|2020-11-09 12:30:00|3390.9|3389.4|3387.9|3386.4|3403.9|3402.4|3386.9|3385.4|34888
1604925300000|2020-11-09 12:35:00|3388.9|3387.4|3390.9|3389.4|3393.9|3392.4|3379.9|3378.4|37371
1604925600000|2020-11-09 12:40:00|3391.4|3389.9|3404.9|3403.4|3405.9|3404.4|3386.9|3385.4|28936
1604925900000|2020-11-09 12:45:00|3405.9|3404.4|3393.9|3392.4|3407.9|3406.4|3389.9|3388.4|24905
1604926200000|2020-11-09 12:50:00|3394.4|3392.9|3389.9|3388.4|3398.9|3397.4|3387.9|3386.4|19034
1604926500000|2020-11-09 12:55:00|3390.9|3389.4|3399.9|3398.4|3401.9|3400.4|3390.9|3389.4|20448
1604926800000|2020-11-09 13:00:00|3398.9|3397.4|3391.9|3390.4|3406.9|3405.4|3390.9|3389.4|23695
1604927100000|2020-11-09 13:05:00|3392.9|3391.4|3409.9|3408.4|3409.9|3408.4|3391.9|3390.4|22766
1604927400000|2020-11-09 13:10:00|3409.4|3407.9|3413.9|3412.4|3417.9|3416.4|3406.9|3405.4|36454
1604927700000|2020-11-09 13:15:00|3414.9|3413.4|3406.9|3405.4|3417.9|3416.4|3405.9|3404.4|23796
1604928000000|2020-11-09 13:20:00|3405.9|3404.4|3395.65|3394.15|3409.9|3408.4|3393.65|3392.15|24934
1604928300000|2020-11-09 13:25:00|3396.65|3395.15|3403.65|3402.15|3408.65|3407.15|3394.65|3393.15|31867
1604928600000|2020-11-09 13:30:00|3404.65|3403.15|3416.65|3415.15|3416.65|3415.15|3403.65|3402.15|17396
1604928900000|2020-11-09 13:35:00|3415.65|3414.15|3415.65|3414.15|3417.15|3415.65|3409.65|3408.15|18654
1604929200000|2020-11-09 13:40:00|3416.65|3415.15|3414.65|3413.15|3421.65|3420.15|3411.65|3410.15|18174
1604929500000|2020-11-09 13:45:00|3415.15|3413.65|3419.65|3418.15|3419.65|3418.15|3407.65|3406.15|27155
1604929800000|2020-11-09 13:50:00|3418.65|3417.15|3419.65|3418.15|3430.65|3429.15|3418.65|3417.15|33887
1604930100000|2020-11-09 13:55:00|3418.65|3417.15|3417.65|3416.15|3431.65|3430.15|3415.65|3414.15|20704
1604930400000|2020-11-09 14:00:00|3418.65|3417.15|3426.65|3425.15|3427.65|3426.15|3418.65|3417.15|18408
1604930700000|2020-11-09 14:05:00|3425.65|3424.15|3430.65|3429.15|3431.65|3430.15|3424.65|3423.15|27958
1604931000000|2020-11-09 14:10:00|3429.65|3428.15|3426.65|3425.15|3430.65|3429.15|3423.65|3422.15|16579
1604931300000|2020-11-09 14:15:00|3427.65|3426.15|3427.65|3426.15|3430.65|3429.15|3422.65|3421.15|10750
1604931600000|2020-11-09 14:20:00|3428.65|3427.15|3433.65|3432.15|3433.65|3432.15|3427.65|3426.15|18539
1604931900000|2020-11-09 14:25:00|3432.65|3431.15|3427.65|3426.15|3443.65|3442.15|3427.65|3426.15|35062
1604932200000|2020-11-09 14:30:00|3428.65|3427.15|3422.65|3421.15|3429.65|3428.15|3418.65|3417.15|30796
1604932500000|2020-11-09 14:35:00|3421.65|3420.15|3412.65|3411.15|3426.65|3425.15|3411.65|3410.15|35050
1604932800000|2020-11-09 14:40:00|3413.65|3412.15|3412.65|3411.15|3414.65|3413.15|3406.65|3405.15|29945
1604933100000|2020-11-09 14:45:00|3411.65|3410.15|3433.65|3432.15|3436.65|3435.15|3411.65|3410.15|37811
1604933400000|2020-11-09 14:50:00|3432.65|3431.15|3422.65|3421.15|3433.65|3432.15|3421.65|3420.15|30583
1604933700000|2020-11-09 14:55:00|3421.65|3420.15|3416.65|3415.15|3425.65|3424.15|3415.65|3414.15|24122
1604934000000|2020-11-09 15:00:00|3420.65|3419.15|3438.65|3437.15|3438.65|3437.15|3419.65|3418.15|40800
1604934300000|2020-11-09 15:05:00|3437.65|3436.15|3422.65|3421.15|3438.65|3437.15|3420.15|3418.65|20341
1604934600000|2020-11-09 15:10:00|3422.06|3420.56|3428.06|3426.56|3430.06|3428.56|3421.06|3419.56|18544
1604934900000|2020-11-09 15:15:00|3427.06|3425.56|3432.06|3430.56|3433.06|3431.56|3423.06|3421.56|25768
1604935200000|2020-11-09 15:20:00|3433.06|3431.56|3422.06|3420.56|3433.06|3431.56|3421.06|3419.56|12644
1604935500000|2020-11-09 15:25:00|3421.06|3419.56|3420.06|3418.56|3424.06|3422.56|3418.06|3416.56|15679
1604935800000|2020-11-09 15:30:00|3421.06|3419.56|3415.06|3413.56|3426.56|3425.06|3414.06|3412.56|24714
1604936100000|2020-11-09 15:35:00|3414.06|3412.56|3407.06|3405.56|3416.06|3414.56|3405.56|3404.06|22752
1604936400000|2020-11-09 15:40:00|3408.06|3406.56|3407.06|3405.56|3413.06|3411.56|3404.06|3402.56|29179
1604936700000|2020-11-09 15:45:00|3408.06|3406.56|3398.06|3396.56|3409.06|3407.56|3394.06|3392.56|30076
1604937000000|2020-11-09 15:50:00|3399.06|3397.56|3399.06|3397.56|3402.06|3400.56|3398.06|3396.56|16202
1604937300000|2020-11-09 15:55:00|3398.06|3396.56|3403.06|3401.56|3405.06|3403.56|3391.06|3389.56|35668
1604937600000|2020-11-09 16:00:00|3402.06|3400.56|3395.06|3393.56|3405.06|3403.56|3394.06|3392.56|25470
1604937900000|2020-11-09 16:05:00|3395.56|3394.06|3406.06|3404.56|3407.06|3405.56|3394.06|3392.56|23676
1604938200000|2020-11-09 16:10:00|3407.06|3405.56|3397.06|3395.56|3407.06|3405.56|3395.06|3393.56|20604
1604938500000|2020-11-09 16:15:00|3396.06|3394.56|3401.06|3399.56|3406.06|3404.56|3396.06|3394.56|35520
1604938800000|2020-11-09 16:20:00|3401.56|3400.06|3404.06|3402.56|3404.06|3402.56|3396.06|3394.56|32491
1604939100000|2020-11-09 16:25:00|3403.06|3401.56|3410.06|3408.56|3411.06|3409.56|3402.06|3400.56|63124
1604939400000|2020-11-09 16:30:00|3409.06|3407.56|3407.06|3405.56|3412.06|3410.56|3405.06|3403.56|67982
1604939700000|2020-11-09 16:35:00|3409.06|3407.56|3414.06|3412.56|3416.06|3414.56|3408.06|3406.56|40038
1604940000000|2020-11-09 16:40:00|3413.56|3412.06|3410.06|3408.56|3414.06|3412.56|3406.06|3404.56|25774
1604940300000|2020-11-09 16:45:00|3410.56|3409.06|3404.06|3402.56|3412.06|3410.56|3404.06|3402.56|15349
1604940600000|2020-11-09 16:50:00|3403.06|3401.56|3403.06|3401.56|3404.06|3402.56|3397.06|3395.56|32539
1604940900000|2020-11-09 16:55:00|3404.06|3402.56|3403.06|3401.56|3405.06|3403.56|3401.06|3399.56|13443
1604941200000|2020-11-09 17:00:00|3404.06|3402.56|3406.06|3404.56|3407.06|3405.56|3403.06|3401.56|6983
1604941500000|2020-11-09 17:05:00|3407.06|3405.56|3410.06|3408.56|3412.06|3410.56|3404.06|3402.56|13390
1604941800000|2020-11-09 17:10:00|3409.06|3407.56|3406.06|3404.56|3409.06|3407.56|3403.06|3401.56|7679
1604942100000|2020-11-09 17:15:00|3405.06|3403.56|3406.06|3404.56|3406.06|3404.56|3402.06|3400.56|3477
1604942400000|2020-11-09 17:20:00|3405.06|3403.56|3412.06|3410.56|3413.06|3411.56|3405.06|3403.56|6254
1604942700000|2020-11-09 17:25:00|3411.06|3409.56|3413.06|3411.56|3416.06|3414.56|3411.06|3409.56|6354
1604943000000|2020-11-09 17:30:00|3414.06|3412.56|3416.06|3414.56|3416.56|3415.06|3412.06|3410.56|4952
1604943300000|2020-11-09 17:35:00|3415.56|3414.06|3416.06|3414.56|3417.06|3415.56|3413.06|3411.56|2869
1604943600000|2020-11-09 17:40:00|3415.06|3413.56|3414.06|3412.56|3416.06|3414.56|3412.06|3410.56|1872
1604943900000|2020-11-09 17:45:00|3413.56|3412.06|3410.06|3408.56|3415.06|3413.56|3408.06|3406.56|4229
1604944200000|2020-11-09 17:50:00|3411.06|3409.56|3409.56|3408.06|3412.06|3410.56|3409.06|3407.56|4427
1604944500000|2020-11-09 17:55:00|3410.06|3408.56|3414.06|3412.56|3414.06|3412.56|3409.06|3407.56|1735
1604944800000|2020-11-09 18:00:00|3413.56|3412.06|3415.06|3413.56|3417.06|3415.56|3413.06|3411.56|2851
1604945100000|2020-11-09 18:05:00|3414.06|3412.56|3419.06|3417.56|3419.06|3417.56|3414.06|3412.56|2174
1604945400000|2020-11-09 18:10:00|3418.06|3416.56|3417.06|3415.56|3420.06|3418.56|3416.06|3414.56|1511
1604945700000|2020-11-09 18:15:00|3416.06|3414.56|3415.06|3413.56|3417.06|3415.56|3415.06|3413.56|1368
1604946000000|2020-11-09 18:20:00|3414.06|3412.56|3413.06|3411.56|3415.06|3413.56|3411.06|3409.56|2767
1604946300000|2020-11-09 18:25:00|3413.56|3412.06|3412.06|3410.56|3414.06|3412.56|3411.06|3409.56|2119
1604946600000|2020-11-09 18:30:00|3412.56|3411.06|3412.06|3410.56|3414.06|3412.56|3412.06|3410.56|1163
1604946900000|2020-11-09 18:35:00|3412.56|3411.06|3411.06|3409.56|3414.06|3412.56|3411.06|3409.56|1944
1604947200000|2020-11-09 18:40:00|3410.56|3409.06|3409.06|3407.56|3411.06|3409.56|3409.06|3407.56|1906
1604947500000|2020-11-09 18:45:00|3409.56|3408.06|3410.06|3408.56|3411.06|3409.56|3408.06|3406.56|2029
1604947800000|2020-11-09 18:50:00|3409.56|3408.06|3407.06|3405.56|3411.06|3409.56|3406.06|3404.56|2231
1604948100000|2020-11-09 18:55:00|3406.06|3404.56|3408.06|3406.56|3409.06|3407.56|3405.06|3403.56|1302
1604948400000|2020-11-09 19:00:00|3408.56|3407.06|3407.06|3405.56|3409.06|3407.56|3406.06|3404.56|1529
1604948700000|2020-11-09 19:05:00|3406.06|3404.56|3406.06|3404.56|3409.06|3407.56|3406.06|3404.56|1576
1604949000000|2020-11-09 19:10:00|3407.06|3405.56|3407.06|3405.56|3407.06|3405.56|3404.06|3402.56|1130
1604949300000|2020-11-09 19:15:00|3406.56|3405.06|3406.06|3404.56|3408.06|3406.56|3405.06|3403.56|1454
1604949600000|2020-11-09 19:20:00|3405.56|3404.06|3398.06|3396.56|3405.56|3404.06|3398.06|3396.56|1743
1604949900000|2020-11-09 19:25:00|3398.56|3397.06|3399.06|3397.56|3402.06|3400.56|3396.06|3394.56|2581
1604950200000|2020-11-09 19:30:00|3398.06|3396.56|3398.06|3396.56|3399.06|3397.56|3396.06|3394.56|2775
1604950500000|2020-11-09 19:35:00|3397.06|3395.56|3401.06|3399.56|3402.06|3400.56|3397.06|3395.56|1278
1604950800000|2020-11-09 19:40:00|3400.56|3399.06|3403.06|3401.56|3404.06|3402.56|3400.06|3398.56|606
1604951100000|2020-11-09 19:45:00|3402.06|3400.56|3403.06|3401.56|3403.06|3401.56|3400.06|3398.56|536
1604951400000|2020-11-09 19:50:00|3402.06|3400.56|3399.06|3397.56|3402.06|3400.56|3397.06|3395.56|704
1604951700000|2020-11-09 19:55:00|3400.06|3398.56|3401.06|3399.56|3402.06|3400.56|3399.06|3397.56|919
1604952000000|2020-11-09 20:00:00|3402.06|3400.56|3403.06|3401.56|3404.06|3402.56|3398.06|3396.56|3909
1604952300000|2020-11-09 20:05:00|3402.06|3400.56|3401.06|3399.56|3403.06|3401.56|3399.06|3397.56|1867
1604952600000|2020-11-09 20:10:00|3402.06|3400.56|3398.06|3396.56|3402.06|3400.56|3397.06|3395.56|1320
1604952900000|2020-11-09 20:15:00|3399.06|3397.56|3400.06|3398.56|3405.06|3403.56|3399.06|3397.56|3093
1604953200000|2020-11-09 20:20:00|3399.06|3397.56|3397.06|3395.56|3399.06|3397.56|3395.06|3393.56|1613
1604953500000|2020-11-09 20:25:00|3396.06|3394.56|3390.06|3388.56|3397.06|3395.56|3389.06|3387.56|3708
1604953800000|2020-11-09 20:30:00|3391.06|3389.56|3395.06|3393.56|3400.06|3398.56|3391.06|3389.56|2435
1604954100000|2020-11-09 20:35:00|3394.06|3392.56|3398.06|3396.56|3398.06|3396.56|3393.06|3391.56|2290
1604954400000|2020-11-09 20:40:00|3397.06|3395.56|3395.06|3393.56|3397.06|3395.56|3392.06|3390.56|1518
1604954700000|2020-11-09 20:45:00|3394.56|3393.06|3391.06|3389.56|3394.56|3393.06|3389.06|3387.56|2414
1604955000000|2020-11-09 20:50:00|3388.06|3386.56|3385.06|3383.56|3389.06|3387.56|3380.06|3378.56|7047
1604955300000|2020-11-09 20:55:00|3384.56|3383.06|3381.06|3379.56|3387.06|3385.56|3380.06|3378.56|9778
1604955600000|2020-11-09 21:00:00|3386.51|3383.51|3391.01|3388.01|3391.91|3388.91|3384.21|3381.21|165
1604955900000|2020-11-09 21:05:00|3391.11|3388.11|3393.41|3390.41|3395.01|3392.01|3388.21|3385.21|0
1604956200000|2020-11-09 21:10:00|3393.21|3390.21|3389.81|3386.81|3394.51|3391.51|3387.61|3384.61|0
1604956500000|2020-11-09 21:15:00|3389.91|3386.91|3390.61|3387.61|3390.71|3387.71|3389.21|3386.21|0
1604956800000|2020-11-09 21:20:00|3390.41|3387.41|3390.31|3387.31|3390.41|3387.41|3389.51|3386.51|0
1604957100000|2020-11-09 21:25:00|3390.41|3387.41|3391.01|3388.01|3391.21|3388.21|3390.11|3387.11|0
1604957400000|2020-11-09 21:30:00|3390.91|3387.91|3390.11|3387.11|3390.91|3387.91|3387.11|3384.11|0
1604957700000|2020-11-09 21:35:00|3389.81|3386.81|3384.01|3381.01|3390.71|3387.71|3383.81|3380.81|0
1604958000000|2020-11-09 21:40:00|3384.31|3381.31|3386.41|3383.41|3387.71|3384.71|3381.71|3378.71|0
1604958300000|2020-11-09 21:45:00|3386.21|3383.21|3385.61|3382.61|3386.41|3383.41|3382.11|3379.11|0
1604958600000|2020-11-09 21:50:00|3385.81|3382.81|3386.61|3383.61|3388.11|3385.11|3384.71|3381.71|0
1604958900000|2020-11-09 21:55:00|3386.41|3383.41|3386.21|3383.21|3387.31|3384.31|3384.51|3381.51|0
1604959200000|2020-11-09 22:00:00|3385.91|3382.91|3385.21|3382.21|3386.01|3383.01|3384.61|3381.61|0
1604959500000|2020-11-09 22:05:00|3385.31|3382.31|3385.61|3382.61|3385.81|3382.81|3384.91|3381.91|0
1604959800000|2020-11-09 22:10:00|3385.51|3382.51|3386.61|3383.61|3387.71|3384.71|3385.41|3382.41|0
1604960100000|2020-11-09 22:15:00|3386.31|3383.31|3387.01|3384.01|3387.11|3384.11|3386.31|3383.31|0
1604960400000|2020-11-09 22:20:00|3387.11|3384.11|3387.81|3384.81|3388.01|3385.01|3387.11|3384.11|0
1604960700000|2020-11-09 22:25:00|3388.01|3385.01|3387.91|3384.91|3388.11|3385.11|3387.61|3384.61|0
1604961000000|2020-11-09 22:30:00|3388.01|3385.01|3388.41|3385.41|3388.81|3385.81|3387.71|3384.71|0
1604961300000|2020-11-09 22:35:00|3388.21|3385.21|3388.31|3385.31|3388.51|3385.51|3388.21|3385.21|0
1604961600000|2020-11-09 22:40:00|3388.51|3385.51|3388.81|3385.81|3388.91|3385.91|3388.51|3385.51|0
1604961900000|2020-11-09 22:45:00|3388.71|3385.71|3388.31|3385.31|3388.81|3385.81|3388.31|3385.31|0
1604962200000|2020-11-09 22:50:00|3388.51|3385.51|3388.31|3385.31|3388.51|3385.51|3388.21|3385.21|0
1604962500000|2020-11-09 22:55:00|3388.41|3385.41|3388.61|3385.61|3388.91|3385.91|3388.01|3385.01|0
1604962800000|2020-11-09 23:00:00|3389.01|3386.01|3393.41|3390.41|3393.71|3390.71|3387.71|3384.71|0
1604963100000|2020-11-09 23:05:00|3393.51|3390.51|3390.81|3387.81|3394.51|3391.51|3389.61|3386.61|0
1604963400000|2020-11-09 23:10:00|3391.11|3388.11|3393.41|3390.41|3393.51|3390.51|3390.11|3387.11|0
1604963700000|2020-11-09 23:15:00|3393.51|3390.51|3395.11|3392.11|3395.51|3392.51|3393.41|3390.41|0
1604964000000|2020-11-09 23:20:00|3395.41|3392.41|3399.01|3396.01|3399.81|3396.81|3395.31|3392.31|0
1604964300000|2020-11-09 23:25:00|3399.11|3396.11|3398.11|3395.11|3399.21|3396.21|3397.71|3394.71|0
1604964600000|2020-11-09 23:30:00|3398.31|3395.31|3397.51|3394.51|3399.81|3396.81|3396.01|3393.01|0
1604964900000|2020-11-09 23:35:00|3397.71|3394.71|3397.21|3394.21|3398.61|3395.61|3396.91|3393.91|0
1604965200000|2020-11-09 23:40:00|3397.01|3394.01|3396.31|3393.31|3397.01|3394.01|3394.91|3391.91|0
1604965500000|2020-11-09 23:45:00|3396.21|3393.21|3394.51|3391.51|3397.51|3394.51|3394.21|3391.21|0
1604965800000|2020-11-09 23:50:00|3394.61|3391.61|3388.01|3385.01|3394.91|3391.91|3387.81|3384.81|0
1604966100000|2020-11-09 23:55:00|3388.11|3385.11|3387.71|3384.71|3390.51|3387.51|3386.51|3383.51|0
1604966400000|2020-11-10 00:00:00|3387.81|3384.81|3390.11|3387.11|3391.51|3388.51|3385.31|3382.31|0
1604966700000|2020-11-10 00:05:00|3390.21|3387.21|3389.21|3386.21|3390.51|3387.51|3386.51|3383.51|0
1604967000000|2020-11-10 00:10:00|3389.11|3386.11|3384.71|3381.71|3389.41|3386.41|3382.81|3379.81|0
1604967300000|2020-11-10 00:15:00|3384.51|3381.51|3364.31|3362.31|3384.51|3381.51|3364.31|3362.31|4616
1604967600000|2020-11-10 00:20:00|3363.81|3361.81|3360.31|3358.31|3365.31|3363.31|3360.31|3358.31|2308
1604967900000|2020-11-10 00:25:00|3360.81|3358.81|3363.31|3361.31|3365.31|3363.31|3360.31|3358.31|450
1604968200000|2020-11-10 00:30:00|3362.81|3360.81|3365.31|3363.31|3367.31|3365.31|3361.31|3359.31|954
1604968500000|2020-11-10 00:35:00|3364.81|3362.81|3369.31|3367.31|3370.31|3368.31|3364.31|3362.31|570
1604968800000|2020-11-10 00:40:00|3369.81|3367.81|3368.31|3366.31|3371.31|3369.31|3368.31|3366.31|351
1604969100000|2020-11-10 00:45:00|3368.81|3366.81|3370.31|3368.31|3370.31|3368.31|3368.31|3366.31|173
1604969400000|2020-11-10 00:50:00|3369.81|3367.81|3371.31|3369.31|3371.31|3369.31|3368.31|3366.31|331
1604969700000|2020-11-10 00:55:00|3371.81|3369.81|3371.81|3369.81|3372.31|3370.31|3369.31|3367.31|884
1604970000000|2020-11-10 01:00:00|3372.31|3370.31|3375.31|3373.31|3376.31|3374.31|3371.31|3369.31|720
1604970300000|2020-11-10 01:05:00|3376.31|3374.31|3373.31|3371.31|3376.31|3374.31|3372.81|3370.81|602
1604970600000|2020-11-10 01:10:00|3374.31|3372.31|3372.81|3370.81|3374.31|3372.31|3372.31|3370.31|210
1604970900000|2020-11-10 01:15:00|3373.31|3371.31|3371.31|3369.31|3373.81|3371.81|3370.81|3368.81|455
1604971200000|2020-11-10 01:20:00|3370.31|3368.31|3371.31|3369.31|3372.31|3370.31|3368.31|3366.31|626
1604971500000|2020-11-10 01:25:00|3371.81|3369.81|3375.31|3373.31|3375.31|3373.31|3371.81|3369.81|164
1604971800000|2020-11-10 01:30:00|3376.31|3374.31|3376.31|3374.31|3377.31|3375.31|3373.31|3371.31|708
1604972100000|2020-11-10 01:35:00|3377.31|3375.31|3372.31|3370.31|3377.31|3375.31|3371.31|3369.31|1390
1604972400000|2020-11-10 01:40:00|3373.31|3371.31|3376.31|3374.31|3377.31|3375.31|3372.31|3370.31|577
1604972700000|2020-11-10 01:45:00|3375.81|3373.81|3377.81|3375.81|3378.31|3376.31|3374.31|3372.31|501
1604973000000|2020-11-10 01:50:00|3378.31|3376.31|3377.31|3375.31|3380.31|3378.31|3377.31|3375.31|460
1604973300000|2020-11-10 01:55:00|3377.81|3375.81|3375.31|3373.31|3378.31|3376.31|3375.31|3373.31|392
1604973600000|2020-11-10 02:00:00|3375.81|3373.81|3381.31|3379.31|3381.31|3379.31|3375.81|3373.81|276
1604973900000|2020-11-10 02:05:00|3382.31|3380.31|3385.31|3383.31|3386.31|3384.31|3381.81|3379.81|903
1604974200000|2020-11-10 02:10:00|3384.31|3382.31|3382.31|3380.31|3385.31|3383.31|3382.31|3380.31|87
1604974500000|2020-11-10 02:15:00|3381.31|3379.31|3381.31|3379.31|3383.31|3381.31|3381.31|3379.31|196
1604974800000|2020-11-10 02:20:00|3381.81|3379.81|3378.31|3376.31|3381.81|3379.81|3376.81|3374.81|488
1604975100000|2020-11-10 02:25:00|3379.31|3377.31|3374.81|3372.81|3379.31|3377.31|3373.31|3371.31|703
1604975400000|2020-11-10 02:30:00|3375.31|3373.31|3375.31|3373.31|3376.31|3374.31|3373.31|3371.31|138
1604975700000|2020-11-10 02:35:00|3374.31|3372.31|3369.31|3367.31|3374.31|3372.31|3367.31|3365.31|518
1604976000000|2020-11-10 02:40:00|3369.81|3367.81|3367.31|3365.31|3370.31|3368.31|3366.31|3364.31|315
1604976300000|2020-11-10 02:45:00|3368.31|3366.31|3368.31|3366.31|3368.81|3366.81|3366.31|3364.31|189
1604976600000|2020-11-10 02:50:00|3368.81|3366.81|3361.31|3359.31|3369.31|3367.31|3360.31|3358.31|791
1604976900000|2020-11-10 02:55:00|3362.31|3360.31|3358.31|3356.31|3362.31|3360.31|3357.31|3355.31|1620
1604977200000|2020-11-10 03:00:00|3357.81|3355.81|3359.31|3357.31|3361.31|3359.31|3356.81|3354.81|678
1604977500000|2020-11-10 03:05:00|3360.31|3358.31|3361.31|3359.31|3362.31|3360.31|3359.31|3357.31|366
1604977800000|2020-11-10 03:10:00|3362.31|3360.31|3363.31|3361.31|3363.31|3361.31|3360.31|3358.31|153
1604978100000|2020-11-10 03:15:00|3363.81|3361.81|3359.81|3357.81|3364.31|3362.31|3358.31|3356.31|172
1604978400000|2020-11-10 03:20:00|3359.31|3357.31|3358.31|3356.31|3360.81|3358.81|3358.31|3356.31|498
1604978700000|2020-11-10 03:25:00|3357.81|3355.81|3359.31|3357.31|3360.31|3358.31|3357.31|3355.31|326
1604979000000|2020-11-10 03:30:00|3358.81|3356.81|3357.31|3355.31|3360.31|3358.31|3357.31|3355.31|332
1604979300000|2020-11-10 03:35:00|3357.81|3355.81|3353.31|3351.31|3358.31|3356.31|3351.31|3349.31|1144
1604979600000|2020-11-10 03:40:00|3352.81|3350.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|681
1604979900000|2020-11-10 03:45:00|3352.81|3350.81|3351.31|3349.31|3354.31|3352.31|3349.31|3347.31|324
1604980200000|2020-11-10 03:50:00|3352.31|3350.31|3355.31|3353.31|3355.81|3353.81|3348.31|3346.31|386
1604980500000|2020-11-10 03:55:00|3356.31|3354.31|3355.31|3353.31|3356.81|3354.81|3353.31|3351.31|329
1604980800000|2020-11-10 04:00:00|3356.31|3354.31|3355.31|3353.31|3357.31|3355.31|3354.81|3352.81|403
1604981100000|2020-11-10 04:05:00|3356.31|3354.31|3354.31|3352.31|3356.31|3354.31|3352.81|3350.81|448
1604981400000|2020-11-10 04:10:00|3354.81|3352.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|518
1604981700000|2020-11-10 04:15:00|3354.31|3352.31|3354.31|3352.31|3354.31|3352.31|3351.31|3349.31|433
1604982000000|2020-11-10 04:20:00|3353.81|3351.81|3352.31|3350.31|3354.31|3352.31|3351.81|3349.81|300
1604982300000|2020-11-10 04:25:00|3352.81|3350.81|3355.31|3353.31|3355.31|3353.31|3352.31|3350.31|588
1604982600000|2020-11-10 04:30:00|3355.81|3353.81|3355.31|3353.31|3357.31|3355.31|3354.31|3352.31|258
1604982900000|2020-11-10 04:35:00|3354.81|3352.81|3356.31|3354.31|3356.31|3354.31|3354.81|3352.81|321
1604983200000|2020-11-10 04:40:00|3357.31|3355.31|3352.31|3350.31|3357.31|3355.31|3352.31|3350.31|386
1604983500000|2020-11-10 04:45:00|3352.81|3350.81|3350.31|3348.31|3353.31|3351.31|3349.31|3347.31|452
1604983800000|2020-11-10 04:50:00|3350.81|3348.81|3350.31|3348.31|3351.31|3349.31|3349.31|3347.31|431
1604984100000|2020-11-10 04:55:00|3351.31|3349.31|3352.31|3350.31|3352.31|3350.31|3349.81|3347.81|272
1604984400000|2020-11-10 05:00:00|3351.81|3349.81|3355.31|3353.31|3355.31|3353.31|3351.31|3349.31|989
1604984700000|2020-11-10 05:05:00|3354.81|3352.81|3361.31|3359.31|3363.31|3361.31|3354.31|3352.31|507
1604985000000|2020-11-10 05:10:00|3361.81|3359.81|3363.31|3361.31|3363.31|3361.31|3359.81|3357.81|663
1604985300000|2020-11-10 05:15:00|3362.81|3360.81|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|373
1604985600000|2020-11-10 05:20:00|3365.81|3363.81|3369.31|3367.31|3371.31|3369.31|3365.31|3363.31|399
1604985900000|2020-11-10 05:25:00|3369.81|3367.81|3370.31|3368.31|3371.31|3369.31|3367.31|3365.31|617
1604986200000|2020-11-10 05:30:00|3369.31|3367.31|3371.31|3369.31|3371.31|3369.31|3368.81|3366.81|910
1604986500000|2020-11-10 05:35:00|3371.81|3369.81|3368.81|3366.81|3372.31|3370.31|3368.31|3366.31|433
1604986800000|2020-11-10 05:40:00|3369.31|3367.31|3365.31|3363.31|3369.31|3367.31|3365.31|3363.31|317
1604987100000|2020-11-10 05:45:00|3365.81|3363.81|3364.31|3362.31|3367.31|3365.31|3364.31|3362.31|156
1604987400000|2020-11-10 05:50:00|3363.81|3361.81|3362.81|3360.81|3364.31|3362.31|3361.31|3359.31|436
1604987700000|2020-11-10 05:55:00|3362.31|3360.31|3365.81|3363.81|3366.31|3364.31|3362.31|3360.31|400
1604988000000|2020-11-10 06:00:00|3365.31|3363.31|3368.31|3366.31|3370.31|3368.31|3364.31|3362.31|666
1604988300000|2020-11-10 06:05:00|3367.31|3365.31|3369.31|3367.31|3370.31|3368.31|3367.31|3365.31|588
1604988600000|2020-11-10 06:10:00|3368.31|3366.31|3367.31|3365.31|3369.31|3367.31|3367.31|3365.31|189
1604988900000|2020-11-10 06:15:00|3367.81|3365.81|3365.81|3363.81|3368.31|3366.31|3365.31|3363.31|357
1604989200000|2020-11-10 06:20:00|3366.31|3364.31|3364.31|3362.31|3366.31|3364.31|3364.31|3362.31|223
1604989500000|2020-11-10 06:25:00|3363.31|3361.31|3362.31|3360.31|3364.31|3362.31|3362.31|3360.31|237
1604989800000|2020-11-10 06:30:00|3363.31|3361.31|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|915
1604990100000|2020-11-10 06:35:00|3364.31|3362.31|3369.31|3367.31|3369.31|3367.31|3363.31|3361.31|760
1604990400000|2020-11-10 06:40:00|3369.81|3367.81|3374.31|3372.31|3374.31|3372.31|3369.31|3367.31|702
1604990700000|2020-11-10 06:45:00|3374.81|3372.81|3375.31|3373.31|3377.31|3375.31|3374.31|3372.31|487
1604991000000|2020-11-10 06:50:00|3376.31|3374.31|3379.31|3377.31|3380.31|3378.31|3376.31|3374.31|931
1604991300000|2020-11-10 06:55:00|3379.81|3377.81|3377.31|3375.31|3382.31|3380.31|3377.31|3375.31|1091
1604991600000|2020-11-10 07:00:00|3377.06|3375.56|3385.06|3383.56|3389.06|3387.56|3377.06|3375.56|3956
1604991900000|2020-11-10 07:05:00|3385.56|3384.06|3391.06|3389.56|3392.06|3390.56|3384.06|3382.56|3090
1604992200000|2020-11-10 07:10:00|3390.06|3388.56|3394.06|3392.56|3395.06|3393.56|3389.06|3387.56|2934
1604992500000|2020-11-10 07:15:00|3395.06|3393.56|3409.56|3408.06|3409.56|3408.06|3392.06|3390.56|9819
1604992800000|2020-11-10 07:20:00|3409.06|3407.56|3413.06|3411.56|3413.06|3411.56|3406.06|3404.56|7071
1604993100000|2020-11-10 07:25:00|3412.06|3410.56|3417.06|3415.56|3418.06|3416.56|3409.06|3407.56|8247
1604993400000|2020-11-10 07:30:00|3416.06|3414.56|3415.06|3413.56|3426.06|3424.56|3415.06|3413.56|11446
1604993700000|2020-11-10 07:35:00|3414.06|3412.56|3410.06|3408.56|3414.06|3412.56|3409.06|3407.56|3430
1604994000000|2020-11-10 07:40:00|3411.06|3409.56|3416.06|3414.56|3417.06|3415.56|3410.06|3408.56|3589
1604994300000|2020-11-10 07:45:00|3415.56|3414.06|3399.06|3397.56|3416.06|3414.56|3399.06|3397.56|5055
1604994600000|2020-11-10 07:50:00|3399.56|3398.06|3405.06|3403.56|3406.06|3404.56|3397.06|3395.56|7215
1604994900000|2020-11-10 07:55:00|3405.56|3404.06|3400.06|3398.56|3409.06|3407.56|3400.06|3398.56|10138
1604995200000|2020-11-10 08:00:00|3402.06|3400.56|3414.06|3412.56|3417.06|3415.56|3402.06|3400.56|39053
1604995500000|2020-11-10 08:05:00|3413.06|3411.56|3411.06|3409.56|3419.06|3417.56|3409.06|3407.56|27324
1604995800000|2020-11-10 08:10:00|3410.06|3408.56|3405.06|3403.56|3412.06|3410.56|3401.06|3399.56|17827
1604996100000|2020-11-10 08:15:00|3406.06|3404.56|3409.06|3407.56|3415.06|3413.56|3400.06|3398.56|16417
1604996400000|2020-11-10 08:20:00|3410.06|3408.56|3421.06|3419.56|3423.06|3421.56|3410.06|3408.56|16737
1604996700000|2020-11-10 08:25:00|3420.06|3418.56|3421.06|3419.56|3425.06|3423.56|3418.06|3416.56|16791
1604997000000|2020-11-10 08:30:00|3422.06|3420.56|3407.06|3405.56|3422.06|3420.56|3403.06|3401.56|17081
1604997300000|2020-11-10 08:35:00|3408.06|3406.56|3396.06|3394.56|3408.06|3406.56|3396.06|3394.56|28675
1604997600000|2020-11-10 08:40:00|3396.27|3394.77|3402.27|3400.77|3404.27|3402.77|3396.27|3394.77|14904
1604997900000|2020-11-10 08:45:00|3401.27|3399.77|3407.27|3405.77|3408.27|3406.77|3401.27|3399.77|14337
1604998200000|2020-11-10 08:50:00|3408.27|3406.77|3404.27|3402.77|3409.27|3407.77|3403.27|3401.77|13183
1604998500000|2020-11-10 08:55:00|3405.27|3403.77|3410.27|3408.77|3413.27|3411.77|3404.27|3402.77|13421
1604998800000|2020-11-10 09:00:00|3409.27|3407.77|3416.27|3414.77|3418.27|3416.77|3409.27|3407.77|13453
1604999100000|2020-11-10 09:05:00|3415.27|3413.77|3418.27|3416.77|3419.27|3417.77|3410.27|3408.77|23875
1604999400000|2020-11-10 09:10:00|3419.27|3417.77|3419.27|3417.77|3420.27|3418.77|3415.27|3413.77|17936
1604999700000|2020-11-10 09:15:00|3418.27|3416.77|3425.27|3423.77|3428.27|3426.77|3418.27|3416.77|15141
1605000000000|2020-11-10 09:20:00|3424.27|3422.77|3432.27|3430.77|3432.27|3430.77|3424.27|3422.77|21908
1605000300000|2020-11-10 09:25:00|3433.27|3431.77|3434.27|3432.77|3436.27|3434.77|3429.27|3427.77|16130
1605000600000|2020-11-10 09:30:00|3433.27|3431.77|3426.27|3424.77|3436.27|3434.77|3425.27|3423.77|22552
1605000900000|2020-11-10 09:35:00|3427.27|3425.77|3427.27|3425.77|3428.27|3426.77|3423.27|3421.77|12406
1605001200000|2020-11-10 09:40:00|3427.77|3426.27|3425.27|3423.77|3430.27|3428.77|3422.27|3420.77|8066
1605001500000|2020-11-10 09:45:00|3426.27|3424.77|3436.27|3434.77|3436.27|3434.77|3425.27|3423.77|7111
1605001800000|2020-11-10 09:50:00|3435.27|3433.77|3434.27|3432.77|3436.27|3434.77|3428.27|3426.77|46066
1605002100000|2020-11-10 09:55:00|3435.27|3433.77|3431.27|3429.77|3437.27|3435.77|3430.27|3428.77|14518
1605002400000|2020-11-10 10:00:00|3432.27|3430.77|3434.27|3432.77|3435.27|3433.77|3430.27|3428.77|13898
1605002700000|2020-11-10 10:05:00|3433.27|3431.77|3425.27|3423.77|3433.27|3431.77|3423.27|3421.77|19037
1605003000000|2020-11-10 10:10:00|3423.27|3421.77|3422.27|3420.77|3431.27|3429.77|3420.27|3418.77|13328
1605003300000|2020-11-10 10:15:00|3421.27|3419.77|3418.27|3416.77|3423.27|3421.77|3418.27|3416.77|15298
1605003600000|2020-11-10 10:20:00|3417.27|3415.77|3420.27|3418.77|3424.27|3422.77|3416.27|3414.77|22343
1605003900000|2020-11-10 10:25:00|3421.27|3419.77|3423.27|3421.77|3423.27|3421.77|3418.27|3416.77|12291
1605004200000|2020-11-10 10:30:00|3422.27|3420.77|3428.27|3426.77|3428.27|3426.77|3419.27|3417.77|9604
1605004500000|2020-11-10 10:35:00|3427.27|3425.77|3428.27|3426.77|3429.27|3427.77|3425.27|3423.77|8571
1605004800000|2020-11-10 10:40:00|3427.27|3425.77|3424.27|3422.77|3429.27|3427.77|3422.77|3421.27|11687
1605005100000|2020-11-10 10:45:00|3425.27|3423.77|3419.27|3417.77|3427.27|3425.77|3419.27|3417.77|9795
1605005400000|2020-11-10 10:50:00|3420.27|3418.77|3420.27|3418.77|3420.27|3418.77|3416.27|3414.77|13070
1605005700000|2020-11-10 10:55:00|3421.27|3419.77|3421.27|3419.77|3426.27|3424.77|3420.77|3419.27|14785
1605006000000|2020-11-10 11:00:00|3420.27|3418.77|3427.27|3425.77|3427.27|3425.77|3418.27|3416.77|10263
1605006300000|2020-11-10 11:05:00|3428.27|3426.77|3430.27|3428.77|3431.27|3429.77|3427.27|3425.77|12584
1605006600000|2020-11-10 11:10:00|3429.77|3428.27|3432.27|3430.77|3432.27|3430.77|3429.27|3427.77|5421
1605006900000|2020-11-10 11:15:00|3431.27|3429.77|3431.27|3429.77|3434.27|3432.77|3430.27|3428.77|10435
1605007200000|2020-11-10 11:20:00|3432.27|3430.77|3431.27|3429.77|3432.27|3430.77|3429.27|3427.77|12437
1605007500000|2020-11-10 11:25:00|3432.27|3430.77|3433.27|3431.77|3434.27|3432.77|3432.27|3430.77|5113
1605007800000|2020-11-10 11:30:00|3434.27|3432.77|3440.27|3438.77|3440.27|3438.77|3431.27|3429.77|8751
1605008100000|2020-11-10 11:35:00|3439.27|3437.77|3439.27|3437.77|3441.27|3439.77|3438.27|3436.77|8240
1605008400000|2020-11-10 11:40:00|3440.27|3438.77|3437.27|3435.77|3442.27|3440.77|3436.27|3434.77|8250
1605008700000|2020-11-10 11:45:00|3436.77|3435.27|3428.27|3426.77|3437.27|3435.77|3427.27|3425.77|8448
1605009000000|2020-11-10 11:50:00|3427.27|3425.77|3428.27|3426.77|3428.27|3426.77|3421.27|3419.77|11061
1605009300000|2020-11-10 11:55:00|3428.77|3427.27|3433.27|3431.77|3433.27|3431.77|3426.27|3424.77|7822
1605009600000|2020-11-10 12:00:00|3432.27|3430.77|3430.27|3428.77|3434.27|3432.77|3429.27|3427.77|10088
1605009900000|2020-11-10 12:05:00|3431.27|3429.77|3428.77|3427.27|3434.27|3432.77|3427.27|3425.77|7755
1605010200000|2020-11-10 12:10:00|3428.27|3426.77|3425.27|3423.77|3429.27|3427.77|3425.27|3423.77|6183
1605010500000|2020-11-10 12:15:00|3426.27|3424.77|3427.27|3425.77|3427.27|3425.77|3425.27|3423.77|2667
1605010800000|2020-11-10 12:20:00|3426.27|3424.77|3423.27|3421.77|3429.27|3427.77|3423.27|3421.77|6346
1605011100000|2020-11-10 12:25:00|3424.27|3422.77|3427.27|3425.77|3428.27|3426.77|3424.27|3422.77|5012
1605011400000|2020-11-10 12:30:00|3428.27|3426.77|3433.27|3431.77|3434.27|3432.77|3428.27|3426.77|6191
1605011700000|2020-11-10 12:35:00|3434.27|3432.77|3435.27|3433.77|3435.27|3433.77|3431.27|3429.77|11456
1605012000000|2020-11-10 12:40:00|3435.64|3434.14|3434.64|3433.14|3436.64|3435.14|3434.64|3433.14|3795
1605012300000|2020-11-10 12:45:00|3435.64|3434.14|3434.64|3433.14|3435.64|3434.14|3432.64|3431.14|6046
1605012600000|2020-11-10 12:50:00|3435.64|3434.14|3437.64|3436.14|3439.64|3438.14|3434.64|3433.14|3386
1605012900000|2020-11-10 12:55:00|3438.64|3437.14|3432.64|3431.14|3438.64|3437.14|3430.64|3429.14|4619
1605013200000|2020-11-10 13:00:00|3431.64|3430.14|3431.64|3430.14|3433.64|3432.14|3430.64|3429.14|4014
1605013500000|2020-11-10 13:05:00|3431.14|3429.64|3428.64|3427.14|3431.14|3429.64|3427.64|3426.14|4487
1605013800000|2020-11-10 13:10:00|3427.64|3426.14|3430.64|3429.14|3431.64|3430.14|3427.64|3426.14|6118
1605014100000|2020-11-10 13:15:00|3430.14|3428.64|3432.64|3431.14|3433.64|3432.14|3429.64|3428.14|5046
1605014400000|2020-11-10 13:20:00|3433.64|3432.14|3433.64|3432.14|3435.64|3434.14|3431.64|3430.14|5817
1605014700000|2020-11-10 13:25:00|3434.64|3433.14|3435.14|3433.64|3437.64|3436.14|3432.64|3431.14|10155
1605015000000|2020-11-10 13:30:00|3434.64|3433.14|3430.64|3429.14|3436.64|3435.14|3429.64|3428.14|8237
1605015300000|2020-11-10 13:35:00|3429.64|3428.14|3429.64|3428.14|3432.64|3431.14|3429.14|3427.64|10957
1605015600000|2020-11-10 13:40:00|3430.64|3429.14|3427.64|3426.14|3430.64|3429.14|3426.64|3425.14|12562
1605015900000|2020-11-10 13:45:00|3426.64|3425.14|3431.64|3430.14|3432.64|3431.14|3426.64|3425.14|8302
1605016200000|2020-11-10 13:50:00|3432.14|3430.64|3436.64|3435.14|3438.64|3437.14|3432.14|3430.64|8103
1605016500000|2020-11-10 13:55:00|3437.64|3436.14|3439.64|3438.14|3439.64|3438.14|3436.64|3435.14|6943
1605016800000|2020-11-10 14:00:00|3438.64|3437.14|3436.64|3435.14|3438.64|3437.14|3435.64|3434.14|11442
1605017100000|2020-11-10 14:05:00|3435.64|3434.14|3440.64|3439.14|3445.64|3444.14|3435.64|3434.14|17085
1605017400000|2020-11-10 14:10:00|3439.64|3438.14|3442.64|3441.14|3444.64|3443.14|3439.64|3438.14|15488
1605017700000|2020-11-10 14:15:00|3443.64|3442.14|3435.64|3434.14|3443.64|3442.14|3435.64|3434.14|9892
1605018000000|2020-11-10 14:20:00|3434.64|3433.14|3436.64|3435.14|3437.64|3436.14|3434.64|3433.14|9322
1605018300000|2020-11-10 14:25:00|3436.14|3434.64|3446.64|3445.14|3447.64|3446.14|3435.64|3434.14|16693
1605018600000|2020-11-10 14:30:00|3447.64|3446.14|3442.64|3441.14|3448.14|3446.64|3441.64|3440.14|16857
1605018900000|2020-11-10 14:35:00|3443.14|3441.64|3445.64|3444.14|3448.64|3447.14|3438.64|3437.14|22749
1605019200000|2020-11-10 14:40:00|3444.64|3443.14|3444.64|3443.14|3448.64|3447.14|3440.64|3439.14|16551
1605019500000|2020-11-10 14:45:00|3445.64|3444.14|3446.64|3445.14|3449.64|3448.14|3440.64|3439.14|15554
1605019800000|2020-11-10 14:50:00|3447.64|3446.14|3448.64|3447.14|3450.64|3449.14|3444.64|3443.14|12624
1605020100000|2020-11-10 14:55:00|3449.64|3448.14|3457.64|3456.14|3457.64|3456.14|3449.14|3447.64|13175
1605020400000|2020-11-10 15:00:00|3456.64|3455.14|3460.64|3459.14|3461.64|3460.14|3452.64|3451.14|21399
1605020700000|2020-11-10 15:05:00|3461.14|3459.64|3453.64|3452.14|3461.64|3460.14|3447.64|3446.14|29132
1605021000000|2020-11-10 15:10:00|3453.42|3451.92|3456.42|3454.92|3461.42|3459.92|3453.42|3451.92|16811
1605021300000|2020-11-10 15:15:00|3455.92|3454.42|3456.42|3454.92|3459.42|3457.92|3452.42|3450.92|18317
1605021600000|2020-11-10 15:20:00|3455.92|3454.42|3445.42|3443.92|3456.42|3454.92|3445.42|3443.92|24080
1605021900000|2020-11-10 15:25:00|3446.42|3444.92|3441.42|3439.92|3447.42|3445.92|3441.42|3439.92|29737
1605022200000|2020-11-10 15:30:00|3442.42|3440.92|3444.42|3442.92|3445.42|3443.92|3438.42|3436.92|23930
1605022500000|2020-11-10 15:35:00|3444.92|3443.42|3436.42|3434.92|3447.42|3445.92|3434.42|3432.92|23413
1605022800000|2020-11-10 15:40:00|3435.92|3434.42|3436.42|3434.92|3437.42|3435.92|3432.42|3430.92|21112
1605023100000|2020-11-10 15:45:00|3436.92|3435.42|3443.42|3441.92|3443.42|3441.92|3436.42|3434.92|37992
1605023400000|2020-11-10 15:50:00|3442.42|3440.92|3442.42|3440.92|3447.42|3445.92|3440.42|3438.92|12883
1605023700000|2020-11-10 15:55:00|3441.42|3439.92|3440.92|3439.42|3445.42|3443.92|3440.42|3438.92|10791
1605024000000|2020-11-10 16:00:00|3440.42|3438.92|3449.42|3447.92|3449.42|3447.92|3440.42|3438.92|13316
1605024300000|2020-11-10 16:05:00|3448.42|3446.92|3448.42|3446.92|3451.42|3449.92|3447.42|3445.92|12107
1605024600000|2020-11-10 16:10:00|3449.42|3447.92|3451.42|3449.92|3452.42|3450.92|3448.42|3446.92|11888
1605024900000|2020-11-10 16:15:00|3452.42|3450.92|3447.42|3445.92|3452.42|3450.92|3446.42|3444.92|14028
1605025200000|2020-11-10 16:20:00|3448.42|3446.92|3450.42|3448.92|3450.42|3448.92|3446.42|3444.92|19525
1605025500000|2020-11-10 16:25:00|3450.92|3449.42|3455.42|3453.92|3456.42|3454.92|3449.42|3447.92|30302
1605025800000|2020-11-10 16:30:00|3456.42|3454.92|3444.42|3442.92|3456.42|3454.92|3443.42|3441.92|50982
1605026100000|2020-11-10 16:35:00|3445.42|3443.92|3441.42|3439.92|3445.42|3443.92|3441.42|3439.92|44329
1605026400000|2020-11-10 16:40:00|3440.42|3438.92|3446.42|3444.92|3448.42|3446.92|3440.42|3438.92|11814
1605026700000|2020-11-10 16:45:00|3447.42|3445.92|3445.42|3443.92|3447.42|3445.92|3443.42|3441.92|7025
1605027000000|2020-11-10 16:50:00|3444.42|3442.92|3442.42|3440.92|3446.42|3444.92|3441.42|3439.92|10192
1605027300000|2020-11-10 16:55:00|3443.42|3441.92|3447.42|3445.92|3449.42|3447.92|3443.42|3441.92|7242
1605027600000|2020-11-10 17:00:00|3446.42|3444.92|3451.42|3449.92|3451.42|3449.92|3446.42|3444.92|6214
1605027900000|2020-11-10 17:05:00|3450.42|3448.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|4101
1605028200000|2020-11-10 17:10:00|3451.42|3449.92|3452.42|3450.92|3452.42|3450.92|3450.42|3448.92|4952
1605028500000|2020-11-10 17:15:00|3453.42|3451.92|3454.42|3452.92|3455.42|3453.92|3451.42|3449.92|3239
1605028800000|2020-11-10 17:20:00|3455.42|3453.92|3456.42|3454.92|3456.42|3454.92|3453.42|3451.92|5722
1605029100000|2020-11-10 17:25:00|3455.42|3453.92|3451.92|3450.42|3456.42|3454.92|3450.42|3448.92|9133
1605029400000|2020-11-10 17:30:00|3451.42|3449.92|3453.42|3451.92|3455.42|3453.92|3451.42|3449.92|5039
1605029700000|2020-11-10 17:35:00|3452.42|3450.92|3450.42|3448.92|3452.42|3450.92|3449.42|3447.92|2914
1605030000000|2020-11-10 17:40:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2970
1605030300000|2020-11-10 17:45:00|3452.42|3450.92|3456.42|3454.92|3457.42|3455.92|3451.42|3449.92|2821
1605030600000|2020-11-10 17:50:00|3455.42|3453.92|3452.42|3450.92|3456.42|3454.92|3452.42|3450.92|1784
1605030900000|2020-11-10 17:55:00|3453.42|3451.92|3451.42|3449.92|3453.92|3452.42|3451.42|3449.92|2186
1605031200000|2020-11-10 18:00:00|3452.42|3450.92|3452.42|3450.92|3454.42|3452.92|3451.42|3449.92|1238
1605031500000|2020-11-10 18:05:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2007
1605031800000|2020-11-10 18:10:00|3452.42|3450.92|3448.42|3446.92|3452.42|3450.92|3447.42|3445.92|2419
1605032100000|2020-11-10 18:15:00|3447.42|3445.92|3447.42|3445.92|3448.42|3446.92|3446.42|3444.92|1428
1605032400000|2020-11-10 18:20:00|3446.42|3444.92|3441.42|3439.92|3446.42|3444.92|3441.42|3439.92|2523
1605032700000|2020-11-10 18:25:00|3442.42|3440.92|3443.42|3441.92|3444.42|3442.92|3442.42|3440.92|3147
1605033000000|2020-11-10 18:30:00|3442.42|3440.92|3440.42|3438.92|3443.42|3441.92|3439.42|3437.92|1620
1605033300000|2020-11-10 18:35:00|3440.92|3439.42|3445.42|3443.92|3445.92|3444.42|3440.42|3438.92|1523
1605033600000|2020-11-10 18:40:00|3445.92|3444.42|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1032
1605033900000|2020-11-10 18:45:00|3445.42|3443.92|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1156
1605034200000|2020-11-10 18:50:00|3447.42|3445.92|3451.42|3449.92|3452.42|3450.92|3447.42|3445.92|1905
1605034500000|2020-11-10 18:55:00|3452.42|3450.92|3452.42|3450.92|3453.42|3451.92|3450.42|3448.92|2285
1605034800000|2020-11-10 19:00:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3450.42|3448.92|2336
1605035100000|2020-11-10 19:05:00|3450.92|3449.42|3453.42|3451.92|3453.42|3451.92|3450.92|3449.42|1488
1605035400000|2020-11-10 19:10:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|4155
1605035700000|2020-11-10 19:15:00|3450.92|3449.42|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|1740
1605036000000|2020-11-10 19:20:00|3449.42|3447.92|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|2534
1605036300000|2020-11-10 19:25:00|3451.42|3449.92|3446.92|3445.42|3452.92|3451.42|3445.42|3443.92|1811
1605036600000|2020-11-10 19:30:00|3447.42|3445.92|3450.42|3448.92|3452.42|3450.92|3446.42|3444.92|935
1605036900000|2020-11-10 19:35:00|3450.92|3449.42|3450.42|3448.92|3452.92|3451.42|3447.42|3445.92|931
1605037200000|2020-11-10 19:40:00|3451.42|3449.92|3448.42|3446.92|3453.42|3451.92|3445.42|3443.92|1607
1605037500000|2020-11-10 19:45:00|3447.42|3445.92|3447.42|3445.92|3449.42|3447.92|3445.42|3443.92|1196
1605037800000|2020-11-10 19:50:00|3446.92|3445.42|3449.42|3447.92|3450.42|3448.92|3446.42|3444.92|1122
1605038100000|2020-11-10 19:55:00|3448.92|3447.42|3450.42|3448.92|3451.42|3449.92|3448.42|3446.92|888
1605038400000|2020-11-10 20:00:00|3450.92|3449.42|3448.92|3447.42|3452.42|3450.92|3448.42|3446.92|1216
1605038700000|2020-11-10 20:05:00|3449.42|3447.92|3447.42|3445.92|3450.42|3448.92|3446.42|3444.92|1390
1605039000000|2020-11-10 20:10:00|3446.42|3444.92|3443.92|3442.42|3450.42|3448.92|3443.42|3441.92|2317
1605039300000|2020-11-10 20:15:00|3444.42|3442.92|3451.42|3449.92|3451.42|3449.92|3444.42|3442.92|1235
1605039600000|2020-11-10 20:20:00|3451.92|3450.42|3452.42|3450.92|3453.42|3451.92|3451.42|3449.92|904
1605039900000|2020-11-10 20:25:00|3451.42|3449.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|982
1605040200000|2020-11-10 20:30:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3448.42|3446.92|1667
1605040500000|2020-11-10 20:35:00|3451.42|3449.92|3446.42|3444.92|3451.42|3449.92|3445.42|3443.92|943
1605040800000|2020-11-10 20:40:00|3447.42|3445.92|3452.42|3450.92|3453.42|3451.92|3446.42|3444.92|970
1605041100000|2020-11-10 20:45:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|1528
1605041400000|2020-11-10 20:50:00|3451.92|3450.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|2779
1605041700000|2020-11-10 20:55:00|3451.42|3449.92|3445.42|3443.92|3451.42|3449.92|3442.42|3440.92|8962
1605042000000|2020-11-10 21:00:00|3447.07|3444.07|3448.17|3445.17|3451.37|3448.37|3446.17|3443.17|59
1605042300000|2020-11-10 21:05:00|3448.57|3445.57|3451.17|3448.17|3451.87|3448.87|3448.37|3445.37|0
1605042600000|2020-11-10 21:10:00|3450.97|3447.97|3450.27|3447.27|3451.67|3448.67|3448.17|3445.17|0
1605042900000|2020-11-10 21:15:00|3450.17|3447.17|3449.37|3446.37|3450.27|3447.27|3449.17|3446.17|0
1605043200000|2020-11-10 21:20:00|3449.47|3446.47|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1605043500000|2020-11-10 21:25:00|3449.27|3446.27|3449.17|3446.17|3449.27|3446.27|3448.37|3445.37|0
1605043800000|2020-11-10 21:30:00|3448.47|3445.47|3449.77|3446.77|3450.17|3447.17|3448.07|3445.07|0
1605044100000|2020-11-10 21:35:00|3449.97|3446.97|3451.07|3448.07|3451.07|3448.07|3449.37|3446.37|0
1605044400000|2020-11-10 21:40:00|3450.87|3447.87|3450.87|3447.87|3451.27|3448.27|3450.47|3447.47|0
1605044700000|2020-11-10 21:45:00|3451.07|3448.07|3449.57|3446.57|3451.07|3448.07|3449.57|3446.57|0
1605045000000|2020-11-10 21:50:00|3449.77|3446.77|3449.07|3446.07|3449.97|3446.97|3448.47|3445.47|0
1605045300000|2020-11-10 21:55:00|3448.87|3445.87|3449.67|3446.67|3450.67|3447.67|3448.07|3445.07|0
1605045600000|2020-11-10 22:00:00|3449.27|3446.27|3449.27|3446.27|3449.47|3446.47|3449.17|3446.17|0
1605045900000|2020-11-10 22:05:00|3449.37|3446.37|3449.37|3446.37|3449.47|3446.47|3449.37|3446.37|0
1605046200000|2020-11-10 22:10:00|3449.27|3446.27|3449.27|3446.27|3449.37|3446.37|3449.07|3446.07|0
1605046500000|2020-11-10 22:15:00|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|0
1605046800000|2020-11-10 22:20:00|3449.47|3446.47|3449.57|3446.57|3449.57|3446.57|3449.37|3446.37|0
1605047100000|2020-11-10 22:25:00|3449.67|3446.67|3449.47|3446.47|3449.97|3446.97|3449.07|3446.07|0
1605047400000|2020-11-10 22:30:00|3449.37|3446.37|3449.17|3446.17|3449.47|3446.47|3449.17|3446.17|0
1605047700000|2020-11-10 22:35:00|3448.97|3445.97|3448.97|3445.97|3449.17|3446.17|3448.67|3445.67|0
1605048000000|2020-11-10 22:40:00|3448.57|3445.57|3448.77|3445.77|3449.27|3446.27|3448.57|3445.57|0
1605048300000|2020-11-10 22:45:00|3448.87|3445.87|3448.57|3445.57|3448.87|3445.87|3448.47|3445.47|0
1605048600000|2020-11-10 22:50:00|3448.27|3445.27|3448.47|3445.47|3448.57|3445.57|3448.27|3445.27|0
1605048900000|2020-11-10 22:55:00|3448.37|3445.37|3448.97|3445.97|3449.77|3446.77|3448.37|3445.37|0
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3453.37|3450.37|3454.27|3451.27|3449.47|3446.47|0
1605049500000|2020-11-10 23:05:00|3453.27|3450.27|3454.87|3451.87|3455.47|3452.47|3452.47|3449.47|0
1605049800000|2020-11-10 23:10:00|3454.27|3451.27|3453.37|3450.37|3455.27|3452.27|3452.77|3449.77|0
1605050100000|2020-11-10 23:15:00|3453.17|3450.17|3452.77|3449.77|3454.07|3451.07|3452.47|3449.47|0
1605050400000|2020-11-10 23:20:00|3453.27|3450.27|3449.67|3446.67|3453.27|3450.27|3448.47|3445.47|0
1605050700000|2020-11-10 23:25:00|3449.57|3446.57|3451.37|3448.37|3452.27|3449.27|3449.57|3446.57|0
1605051000000|2020-11-10 23:30:00|3451.17|3448.17|3446.97|3443.97|3451.77|3448.77|3446.57|3443.57|0
1605051300000|2020-11-10 23:35:00|3447.17|3444.17|3448.87|3445.87|3449.67|3446.67|3447.17|3444.17|0
1605051600000|2020-11-10 23:40:00|3448.97|3445.97|3450.17|3447.17|3450.77|3447.77|3448.17|3445.17|0
1605051900000|2020-11-10 23:45:00|3450.07|3447.07|3450.07|3447.07|3451.87|3448.87|3449.47|3446.47|0
1605052200000|2020-11-10 23:50:00|3450.37|3447.37|3446.67|3443.67|3450.37|3447.37|3445.97|3442.97|0
1605052500000|2020-11-10 23:55:00|3446.57|3443.57|3442.67|3439.67|3447.27|3444.27|3440.27|3437.27|0
1604966400000|2020-11-10 00:00:00|3387.81|3384.81|3390.11|3387.11|3391.51|3388.51|3385.31|3382.31|0
1604966700000|2020-11-10 00:05:00|3390.21|3387.21|3389.21|3386.21|3390.51|3387.51|3386.51|3383.51|0
1604967000000|2020-11-10 00:10:00|3389.11|3386.11|3384.71|3381.71|3389.41|3386.41|3382.81|3379.81|0
1604967300000|2020-11-10 00:15:00|3384.51|3381.51|3364.31|3362.31|3384.51|3381.51|3364.31|3362.31|4616
1604967600000|2020-11-10 00:20:00|3363.81|3361.81|3360.31|3358.31|3365.31|3363.31|3360.31|3358.31|2308
1604967900000|2020-11-10 00:25:00|3360.81|3358.81|3363.31|3361.31|3365.31|3363.31|3360.31|3358.31|450
1604968200000|2020-11-10 00:30:00|3362.81|3360.81|3365.31|3363.31|3367.31|3365.31|3361.31|3359.31|954
1604968500000|2020-11-10 00:35:00|3364.81|3362.81|3369.31|3367.31|3370.31|3368.31|3364.31|3362.31|570
1604968800000|2020-11-10 00:40:00|3369.81|3367.81|3368.31|3366.31|3371.31|3369.31|3368.31|3366.31|351
1604969100000|2020-11-10 00:45:00|3368.81|3366.81|3370.31|3368.31|3370.31|3368.31|3368.31|3366.31|173
1604969400000|2020-11-10 00:50:00|3369.81|3367.81|3371.31|3369.31|3371.31|3369.31|3368.31|3366.31|331
1604969700000|2020-11-10 00:55:00|3371.81|3369.81|3371.81|3369.81|3372.31|3370.31|3369.31|3367.31|884
1604970000000|2020-11-10 01:00:00|3372.31|3370.31|3375.31|3373.31|3376.31|3374.31|3371.31|3369.31|720
1604970300000|2020-11-10 01:05:00|3376.31|3374.31|3373.31|3371.31|3376.31|3374.31|3372.81|3370.81|602
1604970600000|2020-11-10 01:10:00|3374.31|3372.31|3372.81|3370.81|3374.31|3372.31|3372.31|3370.31|210
1604970900000|2020-11-10 01:15:00|3373.31|3371.31|3371.31|3369.31|3373.81|3371.81|3370.81|3368.81|455
1604971200000|2020-11-10 01:20:00|3370.31|3368.31|3371.31|3369.31|3372.31|3370.31|3368.31|3366.31|626
1604971500000|2020-11-10 01:25:00|3371.81|3369.81|3375.31|3373.31|3375.31|3373.31|3371.81|3369.81|164
1604971800000|2020-11-10 01:30:00|3376.31|3374.31|3376.31|3374.31|3377.31|3375.31|3373.31|3371.31|708
1604972100000|2020-11-10 01:35:00|3377.31|3375.31|3372.31|3370.31|3377.31|3375.31|3371.31|3369.31|1390
1604972400000|2020-11-10 01:40:00|3373.31|3371.31|3376.31|3374.31|3377.31|3375.31|3372.31|3370.31|577
1604972700000|2020-11-10 01:45:00|3375.81|3373.81|3377.81|3375.81|3378.31|3376.31|3374.31|3372.31|501
1604973000000|2020-11-10 01:50:00|3378.31|3376.31|3377.31|3375.31|3380.31|3378.31|3377.31|3375.31|460
1604973300000|2020-11-10 01:55:00|3377.81|3375.81|3375.31|3373.31|3378.31|3376.31|3375.31|3373.31|392
1604973600000|2020-11-10 02:00:00|3375.81|3373.81|3381.31|3379.31|3381.31|3379.31|3375.81|3373.81|276
1604973900000|2020-11-10 02:05:00|3382.31|3380.31|3385.31|3383.31|3386.31|3384.31|3381.81|3379.81|903
1604974200000|2020-11-10 02:10:00|3384.31|3382.31|3382.31|3380.31|3385.31|3383.31|3382.31|3380.31|87
1604974500000|2020-11-10 02:15:00|3381.31|3379.31|3381.31|3379.31|3383.31|3381.31|3381.31|3379.31|196
1604974800000|2020-11-10 02:20:00|3381.81|3379.81|3378.31|3376.31|3381.81|3379.81|3376.81|3374.81|488
1604975100000|2020-11-10 02:25:00|3379.31|3377.31|3374.81|3372.81|3379.31|3377.31|3373.31|3371.31|703
1604975400000|2020-11-10 02:30:00|3375.31|3373.31|3375.31|3373.31|3376.31|3374.31|3373.31|3371.31|138
1604975700000|2020-11-10 02:35:00|3374.31|3372.31|3369.31|3367.31|3374.31|3372.31|3367.31|3365.31|518
1604976000000|2020-11-10 02:40:00|3369.81|3367.81|3367.31|3365.31|3370.31|3368.31|3366.31|3364.31|315
1604976300000|2020-11-10 02:45:00|3368.31|3366.31|3368.31|3366.31|3368.81|3366.81|3366.31|3364.31|189
1604976600000|2020-11-10 02:50:00|3368.81|3366.81|3361.31|3359.31|3369.31|3367.31|3360.31|3358.31|791
1604976900000|2020-11-10 02:55:00|3362.31|3360.31|3358.31|3356.31|3362.31|3360.31|3357.31|3355.31|1620
1604977200000|2020-11-10 03:00:00|3357.81|3355.81|3359.31|3357.31|3361.31|3359.31|3356.81|3354.81|678
1604977500000|2020-11-10 03:05:00|3360.31|3358.31|3361.31|3359.31|3362.31|3360.31|3359.31|3357.31|366
1604977800000|2020-11-10 03:10:00|3362.31|3360.31|3363.31|3361.31|3363.31|3361.31|3360.31|3358.31|153
1604978100000|2020-11-10 03:15:00|3363.81|3361.81|3359.81|3357.81|3364.31|3362.31|3358.31|3356.31|172
1604978400000|2020-11-10 03:20:00|3359.31|3357.31|3358.31|3356.31|3360.81|3358.81|3358.31|3356.31|498
1604978700000|2020-11-10 03:25:00|3357.81|3355.81|3359.31|3357.31|3360.31|3358.31|3357.31|3355.31|326
1604979000000|2020-11-10 03:30:00|3358.81|3356.81|3357.31|3355.31|3360.31|3358.31|3357.31|3355.31|332
1604979300000|2020-11-10 03:35:00|3357.81|3355.81|3353.31|3351.31|3358.31|3356.31|3351.31|3349.31|1144
1604979600000|2020-11-10 03:40:00|3352.81|3350.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|681
1604979900000|2020-11-10 03:45:00|3352.81|3350.81|3351.31|3349.31|3354.31|3352.31|3349.31|3347.31|324
1604980200000|2020-11-10 03:50:00|3352.31|3350.31|3355.31|3353.31|3355.81|3353.81|3348.31|3346.31|386
1604980500000|2020-11-10 03:55:00|3356.31|3354.31|3355.31|3353.31|3356.81|3354.81|3353.31|3351.31|329
1604980800000|2020-11-10 04:00:00|3356.31|3354.31|3355.31|3353.31|3357.31|3355.31|3354.81|3352.81|403
1604981100000|2020-11-10 04:05:00|3356.31|3354.31|3354.31|3352.31|3356.31|3354.31|3352.81|3350.81|448
1604981400000|2020-11-10 04:10:00|3354.81|3352.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|518
1604981700000|2020-11-10 04:15:00|3354.31|3352.31|3354.31|3352.31|3354.31|3352.31|3351.31|3349.31|433
1604982000000|2020-11-10 04:20:00|3353.81|3351.81|3352.31|3350.31|3354.31|3352.31|3351.81|3349.81|300
1604982300000|2020-11-10 04:25:00|3352.81|3350.81|3355.31|3353.31|3355.31|3353.31|3352.31|3350.31|588
1604982600000|2020-11-10 04:30:00|3355.81|3353.81|3355.31|3353.31|3357.31|3355.31|3354.31|3352.31|258
1604982900000|2020-11-10 04:35:00|3354.81|3352.81|3356.31|3354.31|3356.31|3354.31|3354.81|3352.81|321
1604983200000|2020-11-10 04:40:00|3357.31|3355.31|3352.31|3350.31|3357.31|3355.31|3352.31|3350.31|386
1604983500000|2020-11-10 04:45:00|3352.81|3350.81|3350.31|3348.31|3353.31|3351.31|3349.31|3347.31|452
1604983800000|2020-11-10 04:50:00|3350.81|3348.81|3350.31|3348.31|3351.31|3349.31|3349.31|3347.31|431
1604984100000|2020-11-10 04:55:00|3351.31|3349.31|3352.31|3350.31|3352.31|3350.31|3349.81|3347.81|272
1604984400000|2020-11-10 05:00:00|3351.81|3349.81|3355.31|3353.31|3355.31|3353.31|3351.31|3349.31|989
1604984700000|2020-11-10 05:05:00|3354.81|3352.81|3361.31|3359.31|3363.31|3361.31|3354.31|3352.31|507
1604985000000|2020-11-10 05:10:00|3361.81|3359.81|3363.31|3361.31|3363.31|3361.31|3359.81|3357.81|663
1604985300000|2020-11-10 05:15:00|3362.81|3360.81|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|373
1604985600000|2020-11-10 05:20:00|3365.81|3363.81|3369.31|3367.31|3371.31|3369.31|3365.31|3363.31|399
1604985900000|2020-11-10 05:25:00|3369.81|3367.81|3370.31|3368.31|3371.31|3369.31|3367.31|3365.31|617
1604986200000|2020-11-10 05:30:00|3369.31|3367.31|3371.31|3369.31|3371.31|3369.31|3368.81|3366.81|910
1604986500000|2020-11-10 05:35:00|3371.81|3369.81|3368.81|3366.81|3372.31|3370.31|3368.31|3366.31|433
1604986800000|2020-11-10 05:40:00|3369.31|3367.31|3365.31|3363.31|3369.31|3367.31|3365.31|3363.31|317
1604987100000|2020-11-10 05:45:00|3365.81|3363.81|3364.31|3362.31|3367.31|3365.31|3364.31|3362.31|156
1604987400000|2020-11-10 05:50:00|3363.81|3361.81|3362.81|3360.81|3364.31|3362.31|3361.31|3359.31|436
1604987700000|2020-11-10 05:55:00|3362.31|3360.31|3365.81|3363.81|3366.31|3364.31|3362.31|3360.31|400
1604988000000|2020-11-10 06:00:00|3365.31|3363.31|3368.31|3366.31|3370.31|3368.31|3364.31|3362.31|666
1604988300000|2020-11-10 06:05:00|3367.31|3365.31|3369.31|3367.31|3370.31|3368.31|3367.31|3365.31|588
1604988600000|2020-11-10 06:10:00|3368.31|3366.31|3367.31|3365.31|3369.31|3367.31|3367.31|3365.31|189
1604988900000|2020-11-10 06:15:00|3367.81|3365.81|3365.81|3363.81|3368.31|3366.31|3365.31|3363.31|357
1604989200000|2020-11-10 06:20:00|3366.31|3364.31|3364.31|3362.31|3366.31|3364.31|3364.31|3362.31|223
1604989500000|2020-11-10 06:25:00|3363.31|3361.31|3362.31|3360.31|3364.31|3362.31|3362.31|3360.31|237
1604989800000|2020-11-10 06:30:00|3363.31|3361.31|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|915
1604990100000|2020-11-10 06:35:00|3364.31|3362.31|3369.31|3367.31|3369.31|3367.31|3363.31|3361.31|760
1604990400000|2020-11-10 06:40:00|3369.81|3367.81|3374.31|3372.31|3374.31|3372.31|3369.31|3367.31|702
1604990700000|2020-11-10 06:45:00|3374.81|3372.81|3375.31|3373.31|3377.31|3375.31|3374.31|3372.31|487
1604991000000|2020-11-10 06:50:00|3376.31|3374.31|3379.31|3377.31|3380.31|3378.31|3376.31|3374.31|931
1604991300000|2020-11-10 06:55:00|3379.81|3377.81|3377.31|3375.31|3382.31|3380.31|3377.31|3375.31|1091
1604991600000|2020-11-10 07:00:00|3377.06|3375.56|3385.06|3383.56|3389.06|3387.56|3377.06|3375.56|3956
1604991900000|2020-11-10 07:05:00|3385.56|3384.06|3391.06|3389.56|3392.06|3390.56|3384.06|3382.56|3090
1604992200000|2020-11-10 07:10:00|3390.06|3388.56|3394.06|3392.56|3395.06|3393.56|3389.06|3387.56|2934
1604992500000|2020-11-10 07:15:00|3395.06|3393.56|3409.56|3408.06|3409.56|3408.06|3392.06|3390.56|9819
1604992800000|2020-11-10 07:20:00|3409.06|3407.56|3413.06|3411.56|3413.06|3411.56|3406.06|3404.56|7071
1604993100000|2020-11-10 07:25:00|3412.06|3410.56|3417.06|3415.56|3418.06|3416.56|3409.06|3407.56|8247
1604993400000|2020-11-10 07:30:00|3416.06|3414.56|3415.06|3413.56|3426.06|3424.56|3415.06|3413.56|11446
1604993700000|2020-11-10 07:35:00|3414.06|3412.56|3410.06|3408.56|3414.06|3412.56|3409.06|3407.56|3430
1604994000000|2020-11-10 07:40:00|3411.06|3409.56|3416.06|3414.56|3417.06|3415.56|3410.06|3408.56|3589
1604994300000|2020-11-10 07:45:00|3415.56|3414.06|3399.06|3397.56|3416.06|3414.56|3399.06|3397.56|5055
1604994600000|2020-11-10 07:50:00|3399.56|3398.06|3405.06|3403.56|3406.06|3404.56|3397.06|3395.56|7215
1604994900000|2020-11-10 07:55:00|3405.56|3404.06|3400.06|3398.56|3409.06|3407.56|3400.06|3398.56|10138
1604995200000|2020-11-10 08:00:00|3402.06|3400.56|3414.06|3412.56|3417.06|3415.56|3402.06|3400.56|39053
1604995500000|2020-11-10 08:05:00|3413.06|3411.56|3411.06|3409.56|3419.06|3417.56|3409.06|3407.56|27324
1604995800000|2020-11-10 08:10:00|3410.06|3408.56|3405.06|3403.56|3412.06|3410.56|3401.06|3399.56|17827
1604996100000|2020-11-10 08:15:00|3406.06|3404.56|3409.06|3407.56|3415.06|3413.56|3400.06|3398.56|16417
1604996400000|2020-11-10 08:20:00|3410.06|3408.56|3421.06|3419.56|3423.06|3421.56|3410.06|3408.56|16737
1604996700000|2020-11-10 08:25:00|3420.06|3418.56|3421.06|3419.56|3425.06|3423.56|3418.06|3416.56|16791
1604997000000|2020-11-10 08:30:00|3422.06|3420.56|3407.06|3405.56|3422.06|3420.56|3403.06|3401.56|17081
1604997300000|2020-11-10 08:35:00|3408.06|3406.56|3396.06|3394.56|3408.06|3406.56|3396.06|3394.56|28675
1604997600000|2020-11-10 08:40:00|3396.27|3394.77|3402.27|3400.77|3404.27|3402.77|3396.27|3394.77|14904
1604997900000|2020-11-10 08:45:00|3401.27|3399.77|3407.27|3405.77|3408.27|3406.77|3401.27|3399.77|14337
1604998200000|2020-11-10 08:50:00|3408.27|3406.77|3404.27|3402.77|3409.27|3407.77|3403.27|3401.77|13183
1604998500000|2020-11-10 08:55:00|3405.27|3403.77|3410.27|3408.77|3413.27|3411.77|3404.27|3402.77|13421
1604998800000|2020-11-10 09:00:00|3409.27|3407.77|3416.27|3414.77|3418.27|3416.77|3409.27|3407.77|13453
1604999100000|2020-11-10 09:05:00|3415.27|3413.77|3418.27|3416.77|3419.27|3417.77|3410.27|3408.77|23875
1604999400000|2020-11-10 09:10:00|3419.27|3417.77|3419.27|3417.77|3420.27|3418.77|3415.27|3413.77|17936
1604999700000|2020-11-10 09:15:00|3418.27|3416.77|3425.27|3423.77|3428.27|3426.77|3418.27|3416.77|15141
1605000000000|2020-11-10 09:20:00|3424.27|3422.77|3432.27|3430.77|3432.27|3430.77|3424.27|3422.77|21908
1605000300000|2020-11-10 09:25:00|3433.27|3431.77|3434.27|3432.77|3436.27|3434.77|3429.27|3427.77|16130
1605000600000|2020-11-10 09:30:00|3433.27|3431.77|3426.27|3424.77|3436.27|3434.77|3425.27|3423.77|22552
1605000900000|2020-11-10 09:35:00|3427.27|3425.77|3427.27|3425.77|3428.27|3426.77|3423.27|3421.77|12406
1605001200000|2020-11-10 09:40:00|3427.77|3426.27|3425.27|3423.77|3430.27|3428.77|3422.27|3420.77|8066
1605001500000|2020-11-10 09:45:00|3426.27|3424.77|3436.27|3434.77|3436.27|3434.77|3425.27|3423.77|7111
1605001800000|2020-11-10 09:50:00|3435.27|3433.77|3434.27|3432.77|3436.27|3434.77|3428.27|3426.77|46066
1605002100000|2020-11-10 09:55:00|3435.27|3433.77|3431.27|3429.77|3437.27|3435.77|3430.27|3428.77|14518
1605002400000|2020-11-10 10:00:00|3432.27|3430.77|3434.27|3432.77|3435.27|3433.77|3430.27|3428.77|13898
1605002700000|2020-11-10 10:05:00|3433.27|3431.77|3425.27|3423.77|3433.27|3431.77|3423.27|3421.77|19037
1605003000000|2020-11-10 10:10:00|3423.27|3421.77|3422.27|3420.77|3431.27|3429.77|3420.27|3418.77|13328
1605003300000|2020-11-10 10:15:00|3421.27|3419.77|3418.27|3416.77|3423.27|3421.77|3418.27|3416.77|15298
1605003600000|2020-11-10 10:20:00|3417.27|3415.77|3420.27|3418.77|3424.27|3422.77|3416.27|3414.77|22343
1605003900000|2020-11-10 10:25:00|3421.27|3419.77|3423.27|3421.77|3423.27|3421.77|3418.27|3416.77|12291
1605004200000|2020-11-10 10:30:00|3422.27|3420.77|3428.27|3426.77|3428.27|3426.77|3419.27|3417.77|9604
1605004500000|2020-11-10 10:35:00|3427.27|3425.77|3428.27|3426.77|3429.27|3427.77|3425.27|3423.77|8571
1605004800000|2020-11-10 10:40:00|3427.27|3425.77|3424.27|3422.77|3429.27|3427.77|3422.77|3421.27|11687
1605005100000|2020-11-10 10:45:00|3425.27|3423.77|3419.27|3417.77|3427.27|3425.77|3419.27|3417.77|9795
1605005400000|2020-11-10 10:50:00|3420.27|3418.77|3420.27|3418.77|3420.27|3418.77|3416.27|3414.77|13070
1605005700000|2020-11-10 10:55:00|3421.27|3419.77|3421.27|3419.77|3426.27|3424.77|3420.77|3419.27|14785
1605006000000|2020-11-10 11:00:00|3420.27|3418.77|3427.27|3425.77|3427.27|3425.77|3418.27|3416.77|10263
1605006300000|2020-11-10 11:05:00|3428.27|3426.77|3430.27|3428.77|3431.27|3429.77|3427.27|3425.77|12584
1605006600000|2020-11-10 11:10:00|3429.77|3428.27|3432.27|3430.77|3432.27|3430.77|3429.27|3427.77|5421
1605006900000|2020-11-10 11:15:00|3431.27|3429.77|3431.27|3429.77|3434.27|3432.77|3430.27|3428.77|10435
1605007200000|2020-11-10 11:20:00|3432.27|3430.77|3431.27|3429.77|3432.27|3430.77|3429.27|3427.77|12437
1605007500000|2020-11-10 11:25:00|3432.27|3430.77|3433.27|3431.77|3434.27|3432.77|3432.27|3430.77|5113
1605007800000|2020-11-10 11:30:00|3434.27|3432.77|3440.27|3438.77|3440.27|3438.77|3431.27|3429.77|8751
1605008100000|2020-11-10 11:35:00|3439.27|3437.77|3439.27|3437.77|3441.27|3439.77|3438.27|3436.77|8240
1605008400000|2020-11-10 11:40:00|3440.27|3438.77|3437.27|3435.77|3442.27|3440.77|3436.27|3434.77|8250
1605008700000|2020-11-10 11:45:00|3436.77|3435.27|3428.27|3426.77|3437.27|3435.77|3427.27|3425.77|8448
1605009000000|2020-11-10 11:50:00|3427.27|3425.77|3428.27|3426.77|3428.27|3426.77|3421.27|3419.77|11061
1605009300000|2020-11-10 11:55:00|3428.77|3427.27|3433.27|3431.77|3433.27|3431.77|3426.27|3424.77|7822
1605009600000|2020-11-10 12:00:00|3432.27|3430.77|3430.27|3428.77|3434.27|3432.77|3429.27|3427.77|10088
1605009900000|2020-11-10 12:05:00|3431.27|3429.77|3428.77|3427.27|3434.27|3432.77|3427.27|3425.77|7755
1605010200000|2020-11-10 12:10:00|3428.27|3426.77|3425.27|3423.77|3429.27|3427.77|3425.27|3423.77|6183
1605010500000|2020-11-10 12:15:00|3426.27|3424.77|3427.27|3425.77|3427.27|3425.77|3425.27|3423.77|2667
1605010800000|2020-11-10 12:20:00|3426.27|3424.77|3423.27|3421.77|3429.27|3427.77|3423.27|3421.77|6346
1605011100000|2020-11-10 12:25:00|3424.27|3422.77|3427.27|3425.77|3428.27|3426.77|3424.27|3422.77|5012
1605011400000|2020-11-10 12:30:00|3428.27|3426.77|3433.27|3431.77|3434.27|3432.77|3428.27|3426.77|6191
1605011700000|2020-11-10 12:35:00|3434.27|3432.77|3435.27|3433.77|3435.27|3433.77|3431.27|3429.77|11456
1605012000000|2020-11-10 12:40:00|3435.64|3434.14|3434.64|3433.14|3436.64|3435.14|3434.64|3433.14|3795
1605012300000|2020-11-10 12:45:00|3435.64|3434.14|3434.64|3433.14|3435.64|3434.14|3432.64|3431.14|6046
1605012600000|2020-11-10 12:50:00|3435.64|3434.14|3437.64|3436.14|3439.64|3438.14|3434.64|3433.14|3386
1605012900000|2020-11-10 12:55:00|3438.64|3437.14|3432.64|3431.14|3438.64|3437.14|3430.64|3429.14|4619
1605013200000|2020-11-10 13:00:00|3431.64|3430.14|3431.64|3430.14|3433.64|3432.14|3430.64|3429.14|4014
1605013500000|2020-11-10 13:05:00|3431.14|3429.64|3428.64|3427.14|3431.14|3429.64|3427.64|3426.14|4487
1605013800000|2020-11-10 13:10:00|3427.64|3426.14|3430.64|3429.14|3431.64|3430.14|3427.64|3426.14|6118
1605014100000|2020-11-10 13:15:00|3430.14|3428.64|3432.64|3431.14|3433.64|3432.14|3429.64|3428.14|5046
1605014400000|2020-11-10 13:20:00|3433.64|3432.14|3433.64|3432.14|3435.64|3434.14|3431.64|3430.14|5817
1605014700000|2020-11-10 13:25:00|3434.64|3433.14|3435.14|3433.64|3437.64|3436.14|3432.64|3431.14|10155
1605015000000|2020-11-10 13:30:00|3434.64|3433.14|3430.64|3429.14|3436.64|3435.14|3429.64|3428.14|8237
1605015300000|2020-11-10 13:35:00|3429.64|3428.14|3429.64|3428.14|3432.64|3431.14|3429.14|3427.64|10957
1605015600000|2020-11-10 13:40:00|3430.64|3429.14|3427.64|3426.14|3430.64|3429.14|3426.64|3425.14|12562
1605015900000|2020-11-10 13:45:00|3426.64|3425.14|3431.64|3430.14|3432.64|3431.14|3426.64|3425.14|8302
1605016200000|2020-11-10 13:50:00|3432.14|3430.64|3436.64|3435.14|3438.64|3437.14|3432.14|3430.64|8103
1605016500000|2020-11-10 13:55:00|3437.64|3436.14|3439.64|3438.14|3439.64|3438.14|3436.64|3435.14|6943
1605016800000|2020-11-10 14:00:00|3438.64|3437.14|3436.64|3435.14|3438.64|3437.14|3435.64|3434.14|11442
1605017100000|2020-11-10 14:05:00|3435.64|3434.14|3440.64|3439.14|3445.64|3444.14|3435.64|3434.14|17085
1605017400000|2020-11-10 14:10:00|3439.64|3438.14|3442.64|3441.14|3444.64|3443.14|3439.64|3438.14|15488
1605017700000|2020-11-10 14:15:00|3443.64|3442.14|3435.64|3434.14|3443.64|3442.14|3435.64|3434.14|9892
1605018000000|2020-11-10 14:20:00|3434.64|3433.14|3436.64|3435.14|3437.64|3436.14|3434.64|3433.14|9322
1605018300000|2020-11-10 14:25:00|3436.14|3434.64|3446.64|3445.14|3447.64|3446.14|3435.64|3434.14|16693
1605018600000|2020-11-10 14:30:00|3447.64|3446.14|3442.64|3441.14|3448.14|3446.64|3441.64|3440.14|16857
1605018900000|2020-11-10 14:35:00|3443.14|3441.64|3445.64|3444.14|3448.64|3447.14|3438.64|3437.14|22749
1605019200000|2020-11-10 14:40:00|3444.64|3443.14|3444.64|3443.14|3448.64|3447.14|3440.64|3439.14|16551
1605019500000|2020-11-10 14:45:00|3445.64|3444.14|3446.64|3445.14|3449.64|3448.14|3440.64|3439.14|15554
1605019800000|2020-11-10 14:50:00|3447.64|3446.14|3448.64|3447.14|3450.64|3449.14|3444.64|3443.14|12624
1605020100000|2020-11-10 14:55:00|3449.64|3448.14|3457.64|3456.14|3457.64|3456.14|3449.14|3447.64|13175
1605020400000|2020-11-10 15:00:00|3456.64|3455.14|3460.64|3459.14|3461.64|3460.14|3452.64|3451.14|21399
1605020700000|2020-11-10 15:05:00|3461.14|3459.64|3453.64|3452.14|3461.64|3460.14|3447.64|3446.14|29132
1605021000000|2020-11-10 15:10:00|3453.42|3451.92|3456.42|3454.92|3461.42|3459.92|3453.42|3451.92|16811
1605021300000|2020-11-10 15:15:00|3455.92|3454.42|3456.42|3454.92|3459.42|3457.92|3452.42|3450.92|18317
1605021600000|2020-11-10 15:20:00|3455.92|3454.42|3445.42|3443.92|3456.42|3454.92|3445.42|3443.92|24080
1605021900000|2020-11-10 15:25:00|3446.42|3444.92|3441.42|3439.92|3447.42|3445.92|3441.42|3439.92|29737
1605022200000|2020-11-10 15:30:00|3442.42|3440.92|3444.42|3442.92|3445.42|3443.92|3438.42|3436.92|23930
1605022500000|2020-11-10 15:35:00|3444.92|3443.42|3436.42|3434.92|3447.42|3445.92|3434.42|3432.92|23413
1605022800000|2020-11-10 15:40:00|3435.92|3434.42|3436.42|3434.92|3437.42|3435.92|3432.42|3430.92|21112
1605023100000|2020-11-10 15:45:00|3436.92|3435.42|3443.42|3441.92|3443.42|3441.92|3436.42|3434.92|37992
1605023400000|2020-11-10 15:50:00|3442.42|3440.92|3442.42|3440.92|3447.42|3445.92|3440.42|3438.92|12883
1605023700000|2020-11-10 15:55:00|3441.42|3439.92|3440.92|3439.42|3445.42|3443.92|3440.42|3438.92|10791
1605024000000|2020-11-10 16:00:00|3440.42|3438.92|3449.42|3447.92|3449.42|3447.92|3440.42|3438.92|13316
1605024300000|2020-11-10 16:05:00|3448.42|3446.92|3448.42|3446.92|3451.42|3449.92|3447.42|3445.92|12107
1605024600000|2020-11-10 16:10:00|3449.42|3447.92|3451.42|3449.92|3452.42|3450.92|3448.42|3446.92|11888
1605024900000|2020-11-10 16:15:00|3452.42|3450.92|3447.42|3445.92|3452.42|3450.92|3446.42|3444.92|14028
1605025200000|2020-11-10 16:20:00|3448.42|3446.92|3450.42|3448.92|3450.42|3448.92|3446.42|3444.92|19525
1605025500000|2020-11-10 16:25:00|3450.92|3449.42|3455.42|3453.92|3456.42|3454.92|3449.42|3447.92|30302
1605025800000|2020-11-10 16:30:00|3456.42|3454.92|3444.42|3442.92|3456.42|3454.92|3443.42|3441.92|50982
1605026100000|2020-11-10 16:35:00|3445.42|3443.92|3441.42|3439.92|3445.42|3443.92|3441.42|3439.92|44329
1605026400000|2020-11-10 16:40:00|3440.42|3438.92|3446.42|3444.92|3448.42|3446.92|3440.42|3438.92|11814
1605026700000|2020-11-10 16:45:00|3447.42|3445.92|3445.42|3443.92|3447.42|3445.92|3443.42|3441.92|7025
1605027000000|2020-11-10 16:50:00|3444.42|3442.92|3442.42|3440.92|3446.42|3444.92|3441.42|3439.92|10192
1605027300000|2020-11-10 16:55:00|3443.42|3441.92|3447.42|3445.92|3449.42|3447.92|3443.42|3441.92|7242
1605027600000|2020-11-10 17:00:00|3446.42|3444.92|3451.42|3449.92|3451.42|3449.92|3446.42|3444.92|6214
1605027900000|2020-11-10 17:05:00|3450.42|3448.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|4101
1605028200000|2020-11-10 17:10:00|3451.42|3449.92|3452.42|3450.92|3452.42|3450.92|3450.42|3448.92|4952
1605028500000|2020-11-10 17:15:00|3453.42|3451.92|3454.42|3452.92|3455.42|3453.92|3451.42|3449.92|3239
1605028800000|2020-11-10 17:20:00|3455.42|3453.92|3456.42|3454.92|3456.42|3454.92|3453.42|3451.92|5722
1605029100000|2020-11-10 17:25:00|3455.42|3453.92|3451.92|3450.42|3456.42|3454.92|3450.42|3448.92|9133
1605029400000|2020-11-10 17:30:00|3451.42|3449.92|3453.42|3451.92|3455.42|3453.92|3451.42|3449.92|5039
1605029700000|2020-11-10 17:35:00|3452.42|3450.92|3450.42|3448.92|3452.42|3450.92|3449.42|3447.92|2914
1605030000000|2020-11-10 17:40:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2970
1605030300000|2020-11-10 17:45:00|3452.42|3450.92|3456.42|3454.92|3457.42|3455.92|3451.42|3449.92|2821
1605030600000|2020-11-10 17:50:00|3455.42|3453.92|3452.42|3450.92|3456.42|3454.92|3452.42|3450.92|1784
1605030900000|2020-11-10 17:55:00|3453.42|3451.92|3451.42|3449.92|3453.92|3452.42|3451.42|3449.92|2186
1605031200000|2020-11-10 18:00:00|3452.42|3450.92|3452.42|3450.92|3454.42|3452.92|3451.42|3449.92|1238
1605031500000|2020-11-10 18:05:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2007
1605031800000|2020-11-10 18:10:00|3452.42|3450.92|3448.42|3446.92|3452.42|3450.92|3447.42|3445.92|2419
1605032100000|2020-11-10 18:15:00|3447.42|3445.92|3447.42|3445.92|3448.42|3446.92|3446.42|3444.92|1428
1605032400000|2020-11-10 18:20:00|3446.42|3444.92|3441.42|3439.92|3446.42|3444.92|3441.42|3439.92|2523
1605032700000|2020-11-10 18:25:00|3442.42|3440.92|3443.42|3441.92|3444.42|3442.92|3442.42|3440.92|3147
1605033000000|2020-11-10 18:30:00|3442.42|3440.92|3440.42|3438.92|3443.42|3441.92|3439.42|3437.92|1620
1605033300000|2020-11-10 18:35:00|3440.92|3439.42|3445.42|3443.92|3445.92|3444.42|3440.42|3438.92|1523
1605033600000|2020-11-10 18:40:00|3445.92|3444.42|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1032
1605033900000|2020-11-10 18:45:00|3445.42|3443.92|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1156
1605034200000|2020-11-10 18:50:00|3447.42|3445.92|3451.42|3449.92|3452.42|3450.92|3447.42|3445.92|1905
1605034500000|2020-11-10 18:55:00|3452.42|3450.92|3452.42|3450.92|3453.42|3451.92|3450.42|3448.92|2285
1605034800000|2020-11-10 19:00:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3450.42|3448.92|2336
1605035100000|2020-11-10 19:05:00|3450.92|3449.42|3453.42|3451.92|3453.42|3451.92|3450.92|3449.42|1488
1605035400000|2020-11-10 19:10:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|4155
1605035700000|2020-11-10 19:15:00|3450.92|3449.42|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|1740
1605036000000|2020-11-10 19:20:00|3449.42|3447.92|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|2534
1605036300000|2020-11-10 19:25:00|3451.42|3449.92|3446.92|3445.42|3452.92|3451.42|3445.42|3443.92|1811
1605036600000|2020-11-10 19:30:00|3447.42|3445.92|3450.42|3448.92|3452.42|3450.92|3446.42|3444.92|935
1605036900000|2020-11-10 19:35:00|3450.92|3449.42|3450.42|3448.92|3452.92|3451.42|3447.42|3445.92|931
1605037200000|2020-11-10 19:40:00|3451.42|3449.92|3448.42|3446.92|3453.42|3451.92|3445.42|3443.92|1607
1605037500000|2020-11-10 19:45:00|3447.42|3445.92|3447.42|3445.92|3449.42|3447.92|3445.42|3443.92|1196
1605037800000|2020-11-10 19:50:00|3446.92|3445.42|3449.42|3447.92|3450.42|3448.92|3446.42|3444.92|1122
1605038100000|2020-11-10 19:55:00|3448.92|3447.42|3450.42|3448.92|3451.42|3449.92|3448.42|3446.92|888
1605038400000|2020-11-10 20:00:00|3450.92|3449.42|3448.92|3447.42|3452.42|3450.92|3448.42|3446.92|1216
1605038700000|2020-11-10 20:05:00|3449.42|3447.92|3447.42|3445.92|3450.42|3448.92|3446.42|3444.92|1390
1605039000000|2020-11-10 20:10:00|3446.42|3444.92|3443.92|3442.42|3450.42|3448.92|3443.42|3441.92|2317
1605039300000|2020-11-10 20:15:00|3444.42|3442.92|3451.42|3449.92|3451.42|3449.92|3444.42|3442.92|1235
1605039600000|2020-11-10 20:20:00|3451.92|3450.42|3452.42|3450.92|3453.42|3451.92|3451.42|3449.92|904
1605039900000|2020-11-10 20:25:00|3451.42|3449.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|982
1605040200000|2020-11-10 20:30:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3448.42|3446.92|1667
1605040500000|2020-11-10 20:35:00|3451.42|3449.92|3446.42|3444.92|3451.42|3449.92|3445.42|3443.92|943
1605040800000|2020-11-10 20:40:00|3447.42|3445.92|3452.42|3450.92|3453.42|3451.92|3446.42|3444.92|970
1605041100000|2020-11-10 20:45:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|1528
1605041400000|2020-11-10 20:50:00|3451.92|3450.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|2779
1605041700000|2020-11-10 20:55:00|3451.42|3449.92|3445.42|3443.92|3451.42|3449.92|3442.42|3440.92|8962
1605042000000|2020-11-10 21:00:00|3447.07|3444.07|3448.17|3445.17|3451.37|3448.37|3446.17|3443.17|59
1605042300000|2020-11-10 21:05:00|3448.57|3445.57|3451.17|3448.17|3451.87|3448.87|3448.37|3445.37|0
1605042600000|2020-11-10 21:10:00|3450.97|3447.97|3450.27|3447.27|3451.67|3448.67|3448.17|3445.17|0
1605042900000|2020-11-10 21:15:00|3450.17|3447.17|3449.37|3446.37|3450.27|3447.27|3449.17|3446.17|0
1605043200000|2020-11-10 21:20:00|3449.47|3446.47|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1605043500000|2020-11-10 21:25:00|3449.27|3446.27|3449.17|3446.17|3449.27|3446.27|3448.37|3445.37|0
1605043800000|2020-11-10 21:30:00|3448.47|3445.47|3449.77|3446.77|3450.17|3447.17|3448.07|3445.07|0
1605044100000|2020-11-10 21:35:00|3449.97|3446.97|3451.07|3448.07|3451.07|3448.07|3449.37|3446.37|0
1605044400000|2020-11-10 21:40:00|3450.87|3447.87|3450.87|3447.87|3451.27|3448.27|3450.47|3447.47|0
1605044700000|2020-11-10 21:45:00|3451.07|3448.07|3449.57|3446.57|3451.07|3448.07|3449.57|3446.57|0
1605045000000|2020-11-10 21:50:00|3449.77|3446.77|3449.07|3446.07|3449.97|3446.97|3448.47|3445.47|0
1605045300000|2020-11-10 21:55:00|3448.87|3445.87|3449.67|3446.67|3450.67|3447.67|3448.07|3445.07|0
1605045600000|2020-11-10 22:00:00|3449.27|3446.27|3449.27|3446.27|3449.47|3446.47|3449.17|3446.17|0
1605045900000|2020-11-10 22:05:00|3449.37|3446.37|3449.37|3446.37|3449.47|3446.47|3449.37|3446.37|0
1605046200000|2020-11-10 22:10:00|3449.27|3446.27|3449.27|3446.27|3449.37|3446.37|3449.07|3446.07|0
1605046500000|2020-11-10 22:15:00|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|0
1605046800000|2020-11-10 22:20:00|3449.47|3446.47|3449.57|3446.57|3449.57|3446.57|3449.37|3446.37|0
1605047100000|2020-11-10 22:25:00|3449.67|3446.67|3449.47|3446.47|3449.97|3446.97|3449.07|3446.07|0
1605047400000|2020-11-10 22:30:00|3449.37|3446.37|3449.17|3446.17|3449.47|3446.47|3449.17|3446.17|0
1605047700000|2020-11-10 22:35:00|3448.97|3445.97|3448.97|3445.97|3449.17|3446.17|3448.67|3445.67|0
1605048000000|2020-11-10 22:40:00|3448.57|3445.57|3448.77|3445.77|3449.27|3446.27|3448.57|3445.57|0
1605048300000|2020-11-10 22:45:00|3448.87|3445.87|3448.57|3445.57|3448.87|3445.87|3448.47|3445.47|0
1605048600000|2020-11-10 22:50:00|3448.27|3445.27|3448.47|3445.47|3448.57|3445.57|3448.27|3445.27|0
1605048900000|2020-11-10 22:55:00|3448.37|3445.37|3448.97|3445.97|3449.77|3446.77|3448.37|3445.37|0
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3453.37|3450.37|3454.27|3451.27|3449.47|3446.47|0
1605049500000|2020-11-10 23:05:00|3453.27|3450.27|3454.87|3451.87|3455.47|3452.47|3452.47|3449.47|0
1605049800000|2020-11-10 23:10:00|3454.27|3451.27|3453.37|3450.37|3455.27|3452.27|3452.77|3449.77|0
1605050100000|2020-11-10 23:15:00|3453.17|3450.17|3452.77|3449.77|3454.07|3451.07|3452.47|3449.47|0
1605050400000|2020-11-10 23:20:00|3453.27|3450.27|3449.67|3446.67|3453.27|3450.27|3448.47|3445.47|0
1605050700000|2020-11-10 23:25:00|3449.57|3446.57|3451.37|3448.37|3452.27|3449.27|3449.57|3446.57|0
1605051000000|2020-11-10 23:30:00|3451.17|3448.17|3446.97|3443.97|3451.77|3448.77|3446.57|3443.57|0
1605051300000|2020-11-10 23:35:00|3447.17|3444.17|3448.87|3445.87|3449.67|3446.67|3447.17|3444.17|0
1605051600000|2020-11-10 23:40:00|3448.97|3445.97|3450.17|3447.17|3450.77|3447.77|3448.17|3445.17|0
1605051900000|2020-11-10 23:45:00|3450.07|3447.07|3450.07|3447.07|3451.87|3448.87|3449.47|3446.47|0
1605052200000|2020-11-10 23:50:00|3450.37|3447.37|3446.67|3443.67|3450.37|3447.37|3445.97|3442.97|0
1605052500000|2020-11-10 23:55:00|3446.57|3443.57|3442.67|3439.67|3447.27|3444.27|3440.27|3437.27|0
1605052800000|2020-11-11 00:00:00|3442.47|3439.47|3438.77|3435.77|3445.47|3442.47|3437.87|3434.87|0
1605053100000|2020-11-11 00:05:00|3438.27|3435.27|3438.07|3435.07|3441.77|3438.77|3436.97|3433.97|0
1605053400000|2020-11-11 00:10:00|3438.27|3435.27|3439.37|3436.37|3441.17|3438.17|3438.07|3435.07|0
1605053700000|2020-11-11 00:15:00|3439.57|3436.57|3441.17|3439.17|3443.17|3441.17|3437.67|3435.17|656
1605054000000|2020-11-11 00:20:00|3440.67|3438.67|3439.67|3437.67|3442.67|3440.67|3439.67|3437.67|520
1605054300000|2020-11-11 00:25:00|3440.17|3438.17|3437.67|3435.67|3440.67|3438.67|3435.67|3433.67|616
1605054600000|2020-11-11 00:30:00|3437.17|3435.17|3435.67|3433.67|3437.67|3435.67|3434.67|3432.67|874
1605054900000|2020-11-11 00:35:00|3435.17|3433.17|3434.67|3432.67|3436.67|3434.67|3434.67|3432.67|1009
1605055200000|2020-11-11 00:40:00|3435.17|3433.17|3435.67|3433.67|3435.67|3433.67|3434.67|3432.67|471
1605055500000|2020-11-11 00:45:00|3436.67|3434.67|3432.67|3430.67|3436.67|3434.67|3432.67|3430.67|426
1605055800000|2020-11-11 00:50:00|3432.17|3430.17|3431.67|3429.67|3433.67|3431.67|3430.67|3428.67|261
1605056100000|2020-11-11 00:55:00|3432.17|3430.17|3430.67|3428.67|3432.67|3430.67|3430.67|3428.67|222
1605056400000|2020-11-11 01:00:00|3429.67|3427.67|3428.67|3426.67|3430.67|3428.67|3427.67|3425.67|569
1605056700000|2020-11-11 01:05:00|3429.17|3427.17|3429.67|3427.67|3430.67|3428.67|3425.67|3423.67|658
1605057000000|2020-11-11 01:10:00|3430.67|3428.67|3432.67|3430.67|3433.67|3431.67|3430.17|3428.17|610
1605057300000|2020-11-11 01:15:00|3432.17|3430.17|3427.67|3425.67|3432.67|3430.67|3425.67|3423.67|498
1605057600000|2020-11-11 01:20:00|3427.17|3425.17|3427.67|3425.67|3427.67|3425.67|3425.67|3423.67|202
1605057900000|2020-11-11 01:25:00|3426.67|3424.67|3428.67|3426.67|3429.17|3427.17|3426.67|3424.67|221
1605058200000|2020-11-11 01:30:00|3429.17|3427.17|3430.67|3428.67|3431.67|3429.67|3428.67|3426.67|285
1605058500000|2020-11-11 01:35:00|3431.17|3429.17|3431.67|3429.67|3432.67|3430.67|3430.67|3428.67|153
1605058800000|2020-11-11 01:40:00|3430.67|3428.67|3430.67|3428.67|3432.67|3430.67|3430.67|3428.67|394
1605059100000|2020-11-11 01:45:00|3429.67|3427.67|3429.67|3427.67|3430.67|3428.67|3428.67|3426.67|350
1605059400000|2020-11-11 01:50:00|3430.67|3428.67|3428.67|3426.67|3430.67|3428.67|3427.67|3425.67|521
1605059700000|2020-11-11 01:55:00|3429.67|3427.67|3433.67|3431.67|3433.67|3431.67|3428.67|3426.67|579
1605060000000|2020-11-11 02:00:00|3432.67|3430.67|3433.67|3431.67|3433.67|3431.67|3432.67|3430.67|396
1605060300000|2020-11-11 02:05:00|3433.17|3431.17|3432.67|3430.67|3433.67|3431.67|3432.67|3430.67|874
1605060600000|2020-11-11 02:10:00|3433.67|3431.67|3433.67|3431.67|3433.67|3431.67|3432.67|3430.67|357
1605060900000|2020-11-11 02:15:00|3434.67|3432.67|3436.67|3434.67|3437.67|3435.67|3434.67|3432.67|496
1605061200000|2020-11-11 02:20:00|3436.17|3434.17|3436.67|3434.67|3437.17|3435.17|3434.67|3432.67|340
1605061500000|2020-11-11 02:25:00|3437.67|3435.67|3435.17|3433.17|3437.67|3435.67|3434.67|3432.67|240
1605061800000|2020-11-11 02:30:00|3435.67|3433.67|3435.67|3433.67|3437.67|3435.67|3434.67|3432.67|160
1605062100000|2020-11-11 02:35:00|3435.17|3433.17|3437.67|3435.67|3437.67|3435.67|3434.67|3432.67|215
1605062400000|2020-11-11 02:40:00|3438.67|3436.67|3442.67|3440.67|3443.67|3441.67|3437.67|3435.67|918
1605062700000|2020-11-11 02:45:00|3442.17|3440.17|3439.67|3437.67|3442.67|3440.67|3438.67|3436.67|389
1605063000000|2020-11-11 02:50:00|3440.17|3438.17|3437.67|3435.67|3440.17|3438.17|3437.17|3435.17|108
1605063300000|2020-11-11 02:55:00|3438.67|3436.67|3438.67|3436.67|3438.67|3436.67|3436.67|3434.67|50
1605063600000|2020-11-11 03:00:00|3439.67|3437.67|3440.67|3438.67|3441.67|3439.67|3438.67|3436.67|331
1605063900000|2020-11-11 03:05:00|3440.17|3438.17|3440.67|3438.67|3440.67|3438.67|3438.67|3436.67|139
1605064200000|2020-11-11 03:10:00|3441.67|3439.67|3441.67|3439.67|3441.67|3439.67|3440.67|3438.67|91
1605064500000|2020-11-11 03:15:00|3441.17|3439.17|3443.67|3441.67|3443.67|3441.67|3439.67|3437.67|518
1605064800000|2020-11-11 03:20:00|3443.17|3441.17|3443.67|3441.67|3444.67|3442.67|3442.67|3440.67|314
1605065100000|2020-11-11 03:25:00|3442.67|3440.67|3441.67|3439.67|3444.67|3442.67|3441.67|3439.67|211
1605065400000|2020-11-11 03:30:00|3442.17|3440.17|3436.67|3434.67|3443.67|3441.67|3436.67|3434.67|806
1605065700000|2020-11-11 03:35:00|3436.17|3434.17|3437.67|3435.67|3438.17|3436.17|3435.67|3433.67|92
1605066000000|2020-11-11 03:40:00|3438.67|3436.67|3435.67|3433.67|3438.67|3436.67|3435.67|3433.67|81
1605066300000|2020-11-11 03:45:00|3436.17|3434.17|3435.67|3433.67|3437.17|3435.17|3434.67|3432.67|65
1605066600000|2020-11-11 03:50:00|3435.17|3433.17|3437.67|3435.67|3438.67|3436.67|3434.67|3432.67|240
1605066900000|2020-11-11 03:55:00|3437.17|3435.17|3438.17|3436.17|3438.67|3436.67|3437.17|3435.17|66
1605067200000|2020-11-11 04:00:00|3438.67|3436.67|3437.67|3435.67|3439.67|3437.67|3437.17|3435.17|46
1605067500000|2020-11-11 04:05:00|3438.67|3436.67|3437.67|3435.67|3438.67|3436.67|3436.67|3434.67|74
1605067800000|2020-11-11 04:10:00|3436.67|3434.67|3438.67|3436.67|3438.67|3436.67|3435.67|3433.67|342
1605068100000|2020-11-11 04:15:00|3438.17|3436.17|3438.17|3436.17|3438.67|3436.67|3437.17|3435.17|37
1605068400000|2020-11-11 04:20:00|3437.67|3435.67|3437.67|3435.67|3438.67|3436.67|3437.67|3435.67|62
1605068700000|2020-11-11 04:25:00|3438.67|3436.67|3436.67|3434.67|3439.67|3437.67|3436.67|3434.67|119
1605069000000|2020-11-11 04:30:00|3437.17|3435.17|3434.67|3432.67|3437.17|3435.17|3434.17|3432.17|312
1605069300000|2020-11-11 04:35:00|3435.17|3433.17|3437.17|3435.17|3437.67|3435.67|3434.67|3432.67|97
1605069600000|2020-11-11 04:40:00|3437.67|3435.67|3438.67|3436.67|3438.67|3436.67|3435.67|3433.67|39
1605069900000|2020-11-11 04:45:00|3438.17|3436.17|3439.67|3437.67|3439.67|3437.67|3437.67|3435.67|37
1605070200000|2020-11-11 04:50:00|3439.17|3437.17|3438.67|3436.67|3439.67|3437.67|3437.67|3435.67|86
1605070500000|2020-11-11 04:55:00|3438.17|3436.17|3438.67|3436.67|3439.17|3437.17|3437.67|3435.67|214
1605070800000|2020-11-11 05:00:00|3439.17|3437.17|3441.67|3439.67|3441.67|3439.67|3439.17|3437.17|122
1605071100000|2020-11-11 05:05:00|3441.17|3439.17|3440.67|3438.67|3441.17|3439.17|3439.67|3437.67|26
1605071400000|2020-11-11 05:10:00|3440.17|3438.17|3440.67|3438.67|3440.67|3438.67|3437.67|3435.67|111
1605071700000|2020-11-11 05:15:00|3439.67|3437.67|3440.67|3438.67|3441.17|3439.17|3439.67|3437.67|55
1605072000000|2020-11-11 05:20:00|3441.17|3439.17|3441.67|3439.67|3441.67|3439.67|3440.67|3438.67|113
1605072300000|2020-11-11 05:25:00|3441.17|3439.17|3441.17|3439.17|3441.67|3439.67|3440.67|3438.67|28
1605072600000|2020-11-11 05:30:00|3441.67|3439.67|3438.67|3436.67|3442.67|3440.67|3437.67|3435.67|312
1605072900000|2020-11-11 05:35:00|3438.17|3436.17|3436.67|3434.67|3438.67|3436.67|3434.67|3432.67|623
1605073200000|2020-11-11 05:40:00|3436.17|3434.17|3437.67|3435.67|3438.67|3436.67|3435.67|3433.67|291
1605073500000|2020-11-11 05:45:00|3438.67|3436.67|3439.67|3437.67|3440.67|3438.67|3437.67|3435.67|179
1605073800000|2020-11-11 05:50:00|3438.67|3436.67|3436.67|3434.67|3440.67|3438.67|3435.67|3433.67|189
1605074100000|2020-11-11 05:55:00|3436.17|3434.17|3441.67|3439.67|3441.67|3439.67|3435.67|3433.67|106
1605074400000|2020-11-11 06:00:00|3442.67|3440.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|430
1605074700000|2020-11-11 06:05:00|3440.67|3438.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|163
1605075000000|2020-11-11 06:10:00|3440.67|3438.67|3443.17|3441.17|3443.17|3441.17|3439.67|3437.67|327
1605075300000|2020-11-11 06:15:00|3443.67|3441.67|3441.67|3439.67|3443.67|3441.67|3441.67|3439.67|51
1605075600000|2020-11-11 06:20:00|3440.67|3438.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|205
1605075900000|2020-11-11 06:25:00|3442.17|3440.17|3443.67|3441.67|3444.67|3442.67|3442.17|3440.17|184
1605076200000|2020-11-11 06:30:00|3444.17|3442.17|3446.67|3444.67|3446.67|3444.67|3444.17|3442.17|217
1605076500000|2020-11-11 06:35:00|3446.17|3444.17|3451.67|3449.67|3451.67|3449.67|3445.67|3443.67|632
1605076800000|2020-11-11 06:40:00|3451.17|3449.17|3450.67|3448.67|3451.67|3449.67|3450.67|3448.67|271
1605077100000|2020-11-11 06:45:00|3451.67|3449.67|3452.67|3450.67|3452.67|3450.67|3451.67|3449.67|229
1605077400000|2020-11-11 06:50:00|3451.67|3449.67|3449.67|3447.67|3452.67|3450.67|3449.67|3447.67|455
1605077700000|2020-11-11 06:55:00|3448.67|3446.67|3447.67|3445.67|3449.67|3447.67|3446.67|3444.67|628
1605078000000|2020-11-11 07:00:00|3447.42|3445.92|3455.92|3454.42|3456.42|3454.92|3446.42|3444.92|4570
1605078300000|2020-11-11 07:05:00|3456.42|3454.92|3462.42|3460.92|3463.42|3461.92|3455.42|3453.92|4553
1605078600000|2020-11-11 07:10:00|3461.92|3460.42|3461.42|3459.92|3462.42|3460.92|3460.42|3458.92|2181
1605078900000|2020-11-11 07:15:00|3462.42|3460.92|3460.42|3458.92|3464.42|3462.92|3460.42|3458.92|3885
1605079200000|2020-11-11 07:20:00|3461.42|3459.92|3458.42|3456.92|3464.42|3462.92|3458.42|3456.92|2453
1605079500000|2020-11-11 07:25:00|3457.92|3456.42|3457.42|3455.92|3459.42|3457.92|3456.42|3454.92|1944
1605079800000|2020-11-11 07:30:00|3458.42|3456.92|3458.42|3456.92|3459.42|3457.92|3455.42|3453.92|2759
1605080100000|2020-11-11 07:35:00|3459.42|3457.92|3456.42|3454.92|3462.42|3460.92|3456.42|3454.92|3778
1605080400000|2020-11-11 07:40:00|3456.92|3455.42|3453.42|3451.92|3458.42|3456.92|3452.42|3450.92|3571
1605080700000|2020-11-11 07:45:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3449.42|3447.92|2726
1605081000000|2020-11-11 07:50:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|3602
1605081300000|2020-11-11 07:55:00|3451.92|3450.42|3446.42|3444.92|3452.42|3450.92|3446.42|3444.92|3468
1605081600000|2020-11-11 08:00:00|3445.92|3444.42|3455.42|3453.92|3458.42|3456.92|3444.42|3442.92|11754
1605081900000|2020-11-11 08:05:00|3454.42|3452.92|3458.42|3456.92|3460.42|3458.92|3449.42|3447.92|12197
1605082200000|2020-11-11 08:10:00|3457.42|3455.92|3448.42|3446.92|3459.42|3457.92|3448.42|3446.92|8520
1605082500000|2020-11-11 08:15:00|3447.42|3445.92|3441.42|3439.92|3450.42|3448.92|3440.42|3438.92|11991
1605082800000|2020-11-11 08:20:00|3442.42|3440.92|3444.42|3442.92|3451.42|3449.92|3439.42|3437.92|9798
1605083100000|2020-11-11 08:25:00|3444.92|3443.42|3447.42|3445.92|3451.42|3449.92|3444.42|3442.92|8669
1605083400000|2020-11-11 08:30:00|3446.42|3444.92|3436.42|3434.92|3447.42|3445.92|3436.42|3434.92|13887
1605083700000|2020-11-11 08:35:00|3437.42|3435.92|3439.42|3437.92|3439.42|3437.92|3433.42|3431.92|10189
1605084000000|2020-11-11 08:40:00|3439.54|3438.04|3447.54|3446.04|3449.54|3448.04|3439.54|3438.04|9247
1605084300000|2020-11-11 08:45:00|3448.54|3447.04|3449.54|3448.04|3451.54|3450.04|3443.54|3442.04|6960
1605084600000|2020-11-11 08:50:00|3450.54|3449.04|3443.54|3442.04|3451.54|3450.04|3443.54|3442.04|6705
1605084900000|2020-11-11 08:55:00|3444.54|3443.04|3453.54|3452.04|3453.54|3452.04|3443.54|3442.04|6375
1605085200000|2020-11-11 09:00:00|3454.54|3453.04|3456.54|3455.04|3459.54|3458.04|3454.54|3453.04|18793
1605085500000|2020-11-11 09:05:00|3455.54|3454.04|3449.54|3448.04|3457.54|3456.04|3449.54|3448.04|15671
1605085800000|2020-11-11 09:10:00|3450.54|3449.04|3450.54|3449.04|3453.54|3452.04|3448.54|3447.04|5505
1605086100000|2020-11-11 09:15:00|3451.54|3450.04|3448.54|3447.04|3453.54|3452.04|3448.54|3447.04|8180
1605086400000|2020-11-11 09:20:00|3449.04|3447.54|3456.54|3455.04|3457.54|3456.04|3448.54|3447.04|12708
1605086700000|2020-11-11 09:25:00|3455.54|3454.04|3451.54|3450.04|3458.54|3457.04|3450.54|3449.04|16964
1605087000000|2020-11-11 09:30:00|3450.54|3449.04|3446.54|3445.04|3452.54|3451.04|3445.54|3444.04|10482
1605087300000|2020-11-11 09:35:00|3447.54|3446.04|3451.54|3450.04|3451.54|3450.04|3446.54|3445.04|8351
1605087600000|2020-11-11 09:40:00|3452.54|3451.04|3453.54|3452.04|3454.54|3453.04|3450.54|3449.04|6033
1605087900000|2020-11-11 09:45:00|3454.04|3452.54|3452.54|3451.04|3456.54|3455.04|3451.54|3450.04|10965
1605088200000|2020-11-11 09:50:00|3451.54|3450.04|3453.54|3452.04|3455.54|3454.04|3449.54|3448.04|4783
1605088500000|2020-11-11 09:55:00|3454.54|3453.04|3452.54|3451.04|3456.54|3455.04|3451.54|3450.04|2774
1605088800000|2020-11-11 10:00:00|3453.54|3452.04|3453.54|3452.04|3455.54|3454.04|3452.54|3451.04|8094
1605089100000|2020-11-11 10:05:00|3452.54|3451.04|3452.54|3451.04|3454.54|3453.04|3450.54|3449.04|2456
1605089400000|2020-11-11 10:10:00|3451.54|3450.04|3450.54|3449.04|3452.54|3451.04|3446.54|3445.04|13960
1605089700000|2020-11-11 10:15:00|3451.04|3449.54|3452.54|3451.04|3454.54|3453.04|3451.04|3449.54|5355
1605090000000|2020-11-11 10:20:00|3451.54|3450.04|3453.54|3452.04|3454.54|3453.04|3449.54|3448.04|8790
1605090300000|2020-11-11 10:25:00|3452.54|3451.04|3458.54|3457.04|3459.54|3458.04|3452.54|3451.04|10319
1605090600000|2020-11-11 10:30:00|3459.54|3458.04|3459.54|3458.04|3459.54|3458.04|3457.54|3456.04|7319
1605090900000|2020-11-11 10:35:00|3458.54|3457.04|3459.54|3458.04|3459.54|3458.04|3458.54|3457.04|5264
1605091200000|2020-11-11 10:40:00|3458.54|3457.04|3457.54|3456.04|3459.54|3458.04|3456.54|3455.04|8001
1605091500000|2020-11-11 10:45:00|3457.04|3455.54|3456.54|3455.04|3458.54|3457.04|3454.54|3453.04|11640
1605091800000|2020-11-11 10:50:00|3457.54|3456.04|3458.54|3457.04|3459.54|3458.04|3457.54|3456.04|3336
1605092100000|2020-11-11 10:55:00|3459.54|3458.04|3457.54|3456.04|3459.54|3458.04|3457.54|3456.04|3461
1605092400000|2020-11-11 11:00:00|3457.04|3455.54|3459.54|3458.04|3462.54|3461.04|3456.54|3455.04|14440
1605092700000|2020-11-11 11:05:00|3458.54|3457.04|3454.54|3453.04|3459.54|3458.04|3454.54|3453.04|6029
1605093000000|2020-11-11 11:10:00|3455.54|3454.04|3452.54|3451.04|3456.54|3455.04|3452.54|3451.04|3911
1605093300000|2020-11-11 11:15:00|3451.54|3450.04|3454.54|3453.04|3456.54|3455.04|3451.54|3450.04|9066
1605093600000|2020-11-11 11:20:00|3455.54|3454.04|3455.54|3454.04|3456.54|3455.04|3453.54|3452.04|4910
1605093900000|2020-11-11 11:25:00|3455.04|3453.54|3458.54|3457.04|3458.54|3457.04|3454.54|3453.04|6533
1605094200000|2020-11-11 11:30:00|3459.54|3458.04|3456.54|3455.04|3460.54|3459.04|3456.54|3455.04|3950
1605094500000|2020-11-11 11:35:00|3457.54|3456.04|3458.54|3457.04|3459.54|3458.04|3456.54|3455.04|4925
1605094800000|2020-11-11 11:40:00|3457.54|3456.04|3456.54|3455.04|3457.54|3456.04|3453.54|3452.04|5323
1605095100000|2020-11-11 11:45:00|3457.54|3456.04|3454.54|3453.04|3457.54|3456.04|3453.54|3452.04|5837
1605095400000|2020-11-11 11:50:00|3453.54|3452.04|3455.54|3454.04|3457.54|3456.04|3453.54|3452.04|3054
1605095700000|2020-11-11 11:55:00|3456.54|3455.04|3456.54|3455.04|3457.54|3456.04|3454.54|3453.04|9205
1605096000000|2020-11-11 12:00:00|3455.54|3454.04|3453.54|3452.04|3456.54|3455.04|3452.54|3451.04|6354
1605096300000|2020-11-11 12:05:00|3454.04|3452.54|3452.54|3451.04|3456.54|3455.04|3452.54|3451.04|2560
1605096600000|2020-11-11 12:10:00|3453.04|3451.54|3453.54|3452.04|3455.54|3454.04|3452.54|3451.04|20768
1605096900000|2020-11-11 12:15:00|3454.54|3453.04|3460.54|3459.04|3460.54|3459.04|3454.54|3453.04|5806
1605097200000|2020-11-11 12:20:00|3461.54|3460.04|3460.54|3459.04|3461.54|3460.04|3460.54|3459.04|2498
1605097500000|2020-11-11 12:25:00|3461.54|3460.04|3459.54|3458.04|3462.54|3461.04|3459.54|3458.04|5215
1605097800000|2020-11-11 12:30:00|3460.54|3459.04|3460.54|3459.04|3461.54|3460.04|3459.54|3458.04|3648
1605098100000|2020-11-11 12:35:00|3461.54|3460.04|3460.54|3459.04|3462.54|3461.04|3460.54|3459.04|3415
1605098400000|2020-11-11 12:40:00|3460.35|3458.85|3461.35|3459.85|3463.35|3461.85|3460.35|3458.85|2613
1605098700000|2020-11-11 12:45:00|3460.35|3458.85|3463.35|3461.85|3463.35|3461.85|3460.35|3458.85|6687
1605099000000|2020-11-11 12:50:00|3464.35|3462.85|3463.35|3461.85|3464.35|3462.85|3463.35|3461.85|4774
1605099300000|2020-11-11 12:55:00|3462.35|3460.85|3462.35|3460.85|3463.85|3462.35|3461.35|3459.85|3306
1605099600000|2020-11-11 13:00:00|3463.35|3461.85|3464.35|3462.85|3464.35|3462.85|3459.35|3457.85|3778
1605099900000|2020-11-11 13:05:00|3465.35|3463.85|3464.35|3462.85|3467.35|3465.85|3462.35|3460.85|7020
1605100200000|2020-11-11 13:10:00|3463.85|3462.35|3467.35|3465.85|3467.35|3465.85|3463.35|3461.85|4176
1605100500000|2020-11-11 13:15:00|3466.35|3464.85|3463.35|3461.85|3467.35|3465.85|3462.35|3460.85|4794
1605100800000|2020-11-11 13:20:00|3464.35|3462.85|3463.35|3461.85|3464.35|3462.85|3461.35|3459.85|4998
1605101100000|2020-11-11 13:25:00|3462.35|3460.85|3461.35|3459.85|3462.35|3460.85|3460.35|3458.85|3032
1605101400000|2020-11-11 13:30:00|3461.85|3460.35|3462.35|3460.85|3462.35|3460.85|3461.35|3459.85|5789
1605101700000|2020-11-11 13:35:00|3463.35|3461.85|3464.35|3462.85|3466.35|3464.85|3462.35|3460.85|8293
1605102000000|2020-11-11 13:40:00|3465.35|3463.85|3460.35|3458.85|3465.35|3463.85|3460.35|3458.85|4932
1605102300000|2020-11-11 13:45:00|3459.35|3457.85|3459.35|3457.85|3461.35|3459.85|3459.35|3457.85|4777
1605102600000|2020-11-11 13:50:00|3460.35|3458.85|3458.35|3456.85|3461.35|3459.85|3457.35|3455.85|9586
1605102900000|2020-11-11 13:55:00|3459.35|3457.85|3461.35|3459.85|3461.35|3459.85|3459.35|3457.85|2439
1605103200000|2020-11-11 14:00:00|3462.35|3460.85|3463.35|3461.85|3463.35|3461.85|3462.35|3460.85|4228
1605103500000|2020-11-11 14:05:00|3462.35|3460.85|3458.85|3457.35|3463.35|3461.85|3458.35|3456.85|5089
1605103800000|2020-11-11 14:10:00|3459.35|3457.85|3465.35|3463.85|3465.35|3463.85|3458.35|3456.85|8704
1605104100000|2020-11-11 14:15:00|3464.35|3462.85|3465.35|3463.85|3466.35|3464.85|3464.35|3462.85|7665
1605104400000|2020-11-11 14:20:00|3464.35|3462.85|3464.35|3462.85|3465.85|3464.35|3464.35|3462.85|3491
1605104700000|2020-11-11 14:25:00|3463.35|3461.85|3463.35|3461.85|3463.85|3462.35|3461.35|3459.85|5340
1605105000000|2020-11-11 14:30:00|3464.35|3462.85|3459.35|3457.85|3464.35|3462.85|3458.35|3456.85|10401
1605105300000|2020-11-11 14:35:00|3458.35|3456.85|3458.35|3456.85|3460.35|3458.85|3457.35|3455.85|13124
1605105600000|2020-11-11 14:40:00|3459.35|3457.85|3466.35|3464.85|3466.35|3464.85|3457.35|3455.85|12175
1605105900000|2020-11-11 14:45:00|3467.35|3465.85|3464.35|3462.85|3467.35|3465.85|3462.35|3460.85|8110
1605106200000|2020-11-11 14:50:00|3465.35|3463.85|3465.35|3463.85|3468.35|3466.85|3463.35|3461.85|5646
1605106500000|2020-11-11 14:55:00|3466.35|3464.85|3460.35|3458.85|3466.35|3464.85|3457.35|3455.85|11198
1605106800000|2020-11-11 15:00:00|3461.35|3459.85|3460.35|3458.85|3465.35|3463.85|3458.35|3456.85|8989
1605107100000|2020-11-11 15:05:00|3461.35|3459.85|3463.35|3461.85|3465.35|3463.85|3461.35|3459.85|10790
1605107400000|2020-11-11 15:10:00|3463.63|3462.13|3466.63|3465.13|3467.63|3466.13|3463.63|3462.13|11231
1605107700000|2020-11-11 15:15:00|3466.13|3464.63|3462.63|3461.13|3467.63|3466.13|3461.63|3460.13|7578
1605108000000|2020-11-11 15:20:00|3461.63|3460.13|3458.63|3457.13|3465.63|3464.13|3458.63|3457.13|6899
1605108300000|2020-11-11 15:25:00|3458.13|3456.63|3467.63|3466.13|3468.63|3467.13|3457.63|3456.13|15443
1605108600000|2020-11-11 15:30:00|3468.63|3467.13|3465.63|3464.13|3468.63|3467.13|3464.63|3463.13|4728
1605108900000|2020-11-11 15:35:00|3464.63|3463.13|3463.63|3462.13|3465.63|3464.13|3461.63|3460.13|4279
1605109200000|2020-11-11 15:40:00|3464.63|3463.13|3462.63|3461.13|3465.63|3464.13|3461.63|3460.13|7529
1605109500000|2020-11-11 15:45:00|3463.63|3462.13|3464.63|3463.13|3466.63|3465.13|3462.63|3461.13|7845
1605109800000|2020-11-11 15:50:00|3465.63|3464.13|3466.63|3465.13|3469.63|3468.13|3465.63|3464.13|10875
1605110100000|2020-11-11 15:55:00|3467.63|3466.13|3470.63|3469.13|3471.13|3469.63|3466.63|3465.13|9770
1605110400000|2020-11-11 16:00:00|3469.63|3468.13|3466.13|3464.63|3470.63|3469.13|3466.13|3464.63|12053
1605110700000|2020-11-11 16:05:00|3466.63|3465.13|3470.63|3469.13|3470.63|3469.13|3465.63|3464.13|4520
1605111000000|2020-11-11 16:10:00|3469.63|3468.13|3472.63|3471.13|3473.63|3472.13|3469.63|3468.13|10527
1605111300000|2020-11-11 16:15:00|3473.13|3471.63|3471.63|3470.13|3473.63|3472.13|3470.63|3469.13|9714
1605111600000|2020-11-11 16:20:00|3472.13|3470.63|3470.63|3469.13|3472.63|3471.13|3469.63|3468.13|13278
1605111900000|2020-11-11 16:25:00|3471.63|3470.13|3472.63|3471.13|3474.63|3473.13|3471.63|3470.13|26890
1605112200000|2020-11-11 16:30:00|3471.63|3470.13|3469.63|3468.13|3471.63|3470.13|3469.63|3468.13|41433
1605112500000|2020-11-11 16:35:00|3468.63|3467.13|3466.63|3465.13|3469.63|3468.13|3466.63|3465.13|28173
1605112800000|2020-11-11 16:40:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|8113
1605113100000|2020-11-11 16:45:00|3468.13|3466.63|3469.63|3468.13|3471.63|3470.13|3467.63|3466.13|9194
1605113400000|2020-11-11 16:50:00|3469.13|3467.63|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|8176
1605113700000|2020-11-11 16:55:00|3469.63|3468.13|3469.63|3468.13|3469.63|3468.13|3467.63|3466.13|1936
1605114000000|2020-11-11 17:00:00|3468.63|3467.13|3468.63|3467.13|3469.63|3468.13|3468.63|3467.13|4308
1605114300000|2020-11-11 17:05:00|3469.63|3468.13|3472.63|3471.13|3473.63|3472.13|3468.63|3467.13|2058
1605114600000|2020-11-11 17:10:00|3473.13|3471.63|3471.63|3470.13|3473.63|3472.13|3471.63|3470.13|3032
1605114900000|2020-11-11 17:15:00|3470.63|3469.13|3469.63|3468.13|3471.63|3470.13|3468.63|3467.13|2559
1605115200000|2020-11-11 17:20:00|3469.13|3467.63|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|2375
1605115500000|2020-11-11 17:25:00|3468.63|3467.13|3467.63|3466.13|3468.63|3467.13|3467.63|3466.13|2320
1605115800000|2020-11-11 17:30:00|3468.13|3466.63|3470.63|3469.13|3470.63|3469.13|3467.63|3466.13|1397
1605116100000|2020-11-11 17:35:00|3469.63|3468.13|3469.63|3468.13|3471.63|3470.13|3468.63|3467.13|3020
1605116400000|2020-11-11 17:40:00|3470.13|3468.63|3470.63|3469.13|3470.63|3469.13|3469.63|3468.13|1414
1605116700000|2020-11-11 17:45:00|3470.13|3468.63|3471.63|3470.13|3472.63|3471.13|3469.63|3468.13|1183
1605117000000|2020-11-11 17:50:00|3471.13|3469.63|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|1431
1605117300000|2020-11-11 17:55:00|3471.13|3469.63|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|750
1605117600000|2020-11-11 18:00:00|3470.63|3469.13|3470.63|3469.13|3471.13|3469.63|3470.63|3469.13|328
1605117900000|2020-11-11 18:05:00|3470.13|3468.63|3469.63|3468.13|3470.63|3469.13|3468.63|3467.13|1437
1605118200000|2020-11-11 18:10:00|3468.63|3467.13|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|592
1605118500000|2020-11-11 18:15:00|3468.63|3467.13|3470.63|3469.13|3470.63|3469.13|3468.63|3467.13|282
1605118800000|2020-11-11 18:20:00|3471.63|3470.13|3470.63|3469.13|3472.63|3471.13|3470.63|3469.13|1298
1605119100000|2020-11-11 18:25:00|3469.63|3468.13|3469.63|3468.13|3470.13|3468.63|3468.63|3467.13|1018
1605119400000|2020-11-11 18:30:00|3468.63|3467.13|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|224
1605119700000|2020-11-11 18:35:00|3470.63|3469.13|3471.63|3470.13|3472.63|3471.13|3469.63|3468.13|728
1605120000000|2020-11-11 18:40:00|3470.63|3469.13|3469.63|3468.13|3471.63|3470.13|3469.63|3468.13|1057
1605120300000|2020-11-11 18:45:00|3470.63|3469.13|3468.63|3467.13|3470.63|3469.13|3468.63|3467.13|538
1605120600000|2020-11-11 18:50:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|536
1605120900000|2020-11-11 18:55:00|3467.63|3466.13|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|1029
1605121200000|2020-11-11 19:00:00|3466.63|3465.13|3467.63|3466.13|3468.63|3467.13|3465.63|3464.13|1660
1605121500000|2020-11-11 19:05:00|3467.13|3465.63|3467.63|3466.13|3468.63|3467.13|3467.13|3465.63|775
1605121800000|2020-11-11 19:10:00|3468.13|3466.63|3467.63|3466.13|3468.63|3467.13|3467.63|3466.13|418
1605122100000|2020-11-11 19:15:00|3466.63|3465.13|3465.63|3464.13|3467.63|3466.13|3465.63|3464.13|897
1605122400000|2020-11-11 19:20:00|3466.63|3465.13|3464.63|3463.13|3467.63|3466.13|3464.63|3463.13|1244
1605122700000|2020-11-11 19:25:00|3465.63|3464.13|3461.13|3459.63|3465.63|3464.13|3460.63|3459.13|1757
1605123000000|2020-11-11 19:30:00|3461.63|3460.13|3461.63|3460.13|3462.63|3461.13|3460.63|3459.13|995
1605123300000|2020-11-11 19:35:00|3461.13|3459.63|3460.63|3459.13|3461.63|3460.13|3459.63|3458.13|851
1605123600000|2020-11-11 19:40:00|3459.63|3458.13|3459.63|3458.13|3459.63|3458.13|3457.63|3456.13|2182
1605123900000|2020-11-11 19:45:00|3458.63|3457.13|3454.63|3453.13|3459.63|3458.13|3453.63|3452.13|1614
1605124200000|2020-11-11 19:50:00|3453.63|3452.13|3455.63|3454.13|3455.63|3454.13|3452.63|3451.13|1344
1605124500000|2020-11-11 19:55:00|3455.13|3453.63|3457.63|3456.13|3458.63|3457.13|3455.13|3453.63|1354
1605124800000|2020-11-11 20:00:00|3458.63|3457.13|3457.63|3456.13|3459.63|3458.13|3457.63|3456.13|630
1605125100000|2020-11-11 20:05:00|3456.63|3455.13|3460.63|3459.13|3460.63|3459.13|3456.63|3455.13|432
1605125400000|2020-11-11 20:10:00|3459.63|3458.13|3460.63|3459.13|3461.13|3459.63|3458.63|3457.13|916
1605125700000|2020-11-11 20:15:00|3460.13|3458.63|3460.63|3459.13|3460.63|3459.13|3459.63|3458.13|677
1605126000000|2020-11-11 20:20:00|3459.63|3458.13|3456.63|3455.13|3460.63|3459.13|3454.63|3453.13|1505
1605126300000|2020-11-11 20:25:00|3456.13|3454.63|3453.63|3452.13|3457.63|3456.13|3453.63|3452.13|1550
1605126600000|2020-11-11 20:30:00|3454.63|3453.13|3458.63|3457.13|3458.63|3457.13|3454.63|3453.13|1026
1605126900000|2020-11-11 20:35:00|3458.13|3456.63|3460.63|3459.13|3461.63|3460.13|3457.63|3456.13|1594
1605127200000|2020-11-11 20:40:00|3461.13|3459.63|3462.63|3461.13|3463.63|3462.13|3460.63|3459.13|755
1605127500000|2020-11-11 20:45:00|3463.63|3462.13|3465.63|3464.13|3465.63|3464.13|3462.63|3461.13|2912
1605127800000|2020-11-11 20:50:00|3466.63|3465.13|3466.63|3465.13|3467.63|3466.13|3463.63|3462.13|1816
1605128100000|2020-11-11 20:55:00|3465.63|3464.13|3470.63|3469.13|3471.63|3470.13|3465.63|3464.13|4235
1605128400000|2020-11-11 21:00:00|3470.68|3467.68|3475.18|3472.18|3476.58|3473.58|3470.68|3467.68|6652
1605128700000|2020-11-11 21:05:00|3474.98|3471.98|3474.08|3471.08|3475.88|3472.88|3473.68|3470.68|0
1605129000000|2020-11-11 21:10:00|3474.38|3471.38|3475.38|3472.38|3475.78|3472.78|3473.68|3470.68|0
1605129300000|2020-11-11 21:15:00|3475.18|3472.18|3475.48|3472.48|3475.58|3472.58|3475.08|3472.08|0
1605129600000|2020-11-11 21:20:00|3475.58|3472.58|3475.88|3472.88|3475.88|3472.88|3475.48|3472.48|0
1605129900000|2020-11-11 21:25:00|3475.98|3472.98|3475.88|3472.88|3475.98|3472.98|3475.48|3472.48|0
1605130200000|2020-11-11 21:30:00|3475.78|3472.78|3477.08|3474.08|3478.38|3475.38|3474.88|3471.88|0
1605130500000|2020-11-11 21:35:00|3476.68|3473.68|3478.18|3475.18|3478.38|3475.38|3476.38|3473.38|0
1605130800000|2020-11-11 21:40:00|3478.38|3475.38|3477.08|3474.08|3478.38|3475.38|3476.88|3473.88|0
1605131100000|2020-11-11 21:45:00|3476.88|3473.88|3477.78|3474.78|3477.78|3474.78|3475.98|3472.98|0
1605131400000|2020-11-11 21:50:00|3477.48|3474.48|3477.98|3474.98|3478.38|3475.38|3477.08|3474.08|0
1605131700000|2020-11-11 21:55:00|3477.48|3474.48|3475.88|3472.88|3477.48|3474.48|3475.28|3472.28|0
1605132000000|2020-11-11 22:00:00|3475.98|3472.98|3475.78|3472.78|3476.08|3473.08|3475.68|3472.68|0
1605132300000|2020-11-11 22:05:00|3475.88|3472.88|3475.78|3472.78|3475.98|3472.98|3475.58|3472.58|0
1605132600000|2020-11-11 22:10:00|3475.68|3472.68|3476.08|3473.08|3476.18|3473.18|3475.68|3472.68|0
1605132900000|2020-11-11 22:15:00|3476.48|3473.48|3476.48|3473.48|3476.78|3473.78|3476.18|3473.18|0
1605133200000|2020-11-11 22:20:00|3476.58|3473.58|3476.58|3473.58|3476.58|3473.58|3476.58|3473.58|0
1605133500000|2020-11-11 22:25:00|3476.48|3473.48|3476.58|3473.58|3476.78|3473.78|3476.38|3473.38|0
1605133800000|2020-11-11 22:30:00|3476.48|3473.48|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134100000|2020-11-11 22:35:00|3476.48|3473.48|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134400000|2020-11-11 22:40:00|3476.58|3473.58|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134700000|2020-11-11 22:45:00|3476.28|3473.28|3476.48|3473.48|3476.48|3473.48|3476.18|3473.18|0
1605135000000|2020-11-11 22:50:00|3476.38|3473.38|3476.68|3473.68|3476.98|3473.98|3476.28|3473.28|0
1605135300000|2020-11-11 22:55:00|3476.78|3473.78|3476.98|3473.98|3476.98|3473.98|3476.48|3473.48|0
1605135600000|2020-11-11 23:00:00|3476.38|3473.38|3474.68|3471.68|3476.88|3473.88|3472.18|3469.18|0
1605135900000|2020-11-11 23:05:00|3474.58|3471.58|3472.58|3469.58|3474.78|3471.78|3472.28|3469.28|0
1605136200000|2020-11-11 23:10:00|3472.48|3469.48|3473.88|3470.88|3474.78|3471.78|3472.18|3469.18|0
1605136500000|2020-11-11 23:15:00|3473.98|3470.98|3473.48|3470.48|3474.58|3471.58|3473.08|3470.08|0
1605136800000|2020-11-11 23:20:00|3473.68|3470.68|3474.98|3471.98|3474.98|3471.98|3473.68|3470.68|0
1605137100000|2020-11-11 23:25:00|3475.28|3472.28|3474.88|3471.88|3475.48|3472.48|3474.38|3471.38|0
1605137400000|2020-11-11 23:30:00|3474.78|3471.78|3476.28|3473.28|3476.28|3473.28|3474.78|3471.78|0
1605137700000|2020-11-11 23:35:00|3476.18|3473.18|3476.28|3473.28|3476.28|3473.28|3476.08|3473.08|0
1605138000000|2020-11-11 23:40:00|3476.08|3473.08|3472.38|3469.38|3476.08|3473.08|3471.68|3468.68|0
1605138300000|2020-11-11 23:45:00|3472.08|3469.08|3473.58|3470.58|3473.88|3470.88|3471.08|3468.08|0
1605138600000|2020-11-11 23:50:00|3473.68|3470.68|3473.28|3470.28|3474.08|3471.08|3472.78|3469.78|0
1605138900000|2020-11-11 23:55:00|3473.08|3470.08|3469.68|3466.68|3473.08|3470.08|3469.28|3466.28|0
1605139200000|2020-11-12 00:00:00|3469.58|3466.58|3468.18|3465.18|3470.68|3467.68|3467.78|3464.78|0
1605139500000|2020-11-12 00:05:00|3468.38|3465.38|3470.18|3467.18|3470.38|3467.38|3467.98|3464.98|0
1605139800000|2020-11-12 00:10:00|3470.38|3467.38|3470.28|3467.28|3470.78|3467.78|3469.28|3466.28|0
1605140100000|2020-11-12 00:15:00|3469.98|3466.98|3458.88|3456.88|3470.38|3467.38|3458.88|3456.88|482
1605140400000|2020-11-12 00:20:00|3459.88|3457.88|3457.88|3455.88|3459.88|3457.88|3456.88|3454.88|370
1605140700000|2020-11-12 00:25:00|3458.88|3456.88|3459.88|3457.88|3460.88|3458.88|3458.88|3456.88|210
1605141000000|2020-11-12 00:30:00|3460.38|3458.38|3461.88|3459.88|3462.38|3460.38|3459.88|3457.88|245
1605141300000|2020-11-12 00:35:00|3462.38|3460.38|3463.38|3461.38|3465.88|3463.88|3460.88|3458.88|454
1605141600000|2020-11-12 00:40:00|3463.88|3461.88|3462.88|3460.88|3465.88|3463.88|3462.88|3460.88|285
1605141900000|2020-11-12 00:45:00|3462.38|3460.38|3464.88|3462.88|3464.88|3462.88|3461.88|3459.88|561
1605142200000|2020-11-12 00:50:00|3464.38|3462.38|3462.88|3460.88|3464.88|3462.88|3462.88|3460.88|348
1605142500000|2020-11-12 00:55:00|3461.88|3459.88|3459.38|3457.38|3461.88|3459.88|3457.88|3455.88|566
1605142800000|2020-11-12 01:00:00|3458.88|3456.88|3456.38|3454.38|3459.88|3457.88|3455.88|3453.88|667
1605143100000|2020-11-12 01:05:00|3455.88|3453.88|3457.38|3455.38|3457.88|3455.88|3454.88|3452.88|426
1605143400000|2020-11-12 01:10:00|3457.88|3455.88|3456.88|3454.88|3457.88|3455.88|3455.88|3453.88|72
1605143700000|2020-11-12 01:15:00|3457.38|3455.38|3457.88|3455.88|3457.88|3455.88|3456.38|3454.38|391
1605144000000|2020-11-12 01:20:00|3457.38|3455.38|3459.88|3457.88|3460.88|3458.88|3456.88|3454.88|318
1605144300000|2020-11-12 01:25:00|3460.38|3458.38|3457.88|3455.88|3460.38|3458.38|3457.38|3455.38|467
1605144600000|2020-11-12 01:30:00|3458.38|3456.38|3454.88|3452.88|3458.38|3456.38|3454.88|3452.88|223
1605144900000|2020-11-12 01:35:00|3454.38|3452.38|3452.88|3450.88|3454.88|3452.88|3452.88|3450.88|379
1605145200000|2020-11-12 01:40:00|3453.38|3451.38|3453.88|3451.88|3453.88|3451.88|3452.88|3450.88|392
1605145500000|2020-11-12 01:45:00|3454.88|3452.88|3454.88|3452.88|3455.88|3453.88|3453.88|3451.88|72
1605145800000|2020-11-12 01:50:00|3455.38|3453.38|3453.38|3451.38|3455.88|3453.88|3452.88|3450.88|506
1605146100000|2020-11-12 01:55:00|3453.88|3451.88|3454.88|3452.88|3455.88|3453.88|3453.88|3451.88|229
1605146400000|2020-11-12 02:00:00|3455.88|3453.88|3455.38|3453.38|3456.88|3454.88|3454.88|3452.88|178
1605146700000|2020-11-12 02:05:00|3455.88|3453.88|3452.88|3450.88|3455.88|3453.88|3452.88|3450.88|375
1605147000000|2020-11-12 02:10:00|3453.88|3451.88|3452.88|3450.88|3454.88|3452.88|3452.88|3450.88|251
1605147300000|2020-11-12 02:15:00|3451.88|3449.88|3450.88|3448.88|3452.88|3450.88|3450.88|3448.88|518
1605147600000|2020-11-12 02:20:00|3451.88|3449.88|3452.88|3450.88|3452.88|3450.88|3449.88|3447.88|491
1605147900000|2020-11-12 02:25:00|3453.88|3451.88|3451.88|3449.88|3453.88|3451.88|3451.88|3449.88|44
1605148200000|2020-11-12 02:30:00|3452.88|3450.88|3453.88|3451.88|3454.88|3452.88|3452.88|3450.88|151
1605148500000|2020-11-12 02:35:00|3454.88|3452.88|3453.88|3451.88|3454.88|3452.88|3453.38|3451.38|96
1605148800000|2020-11-12 02:40:00|3454.88|3452.88|3454.88|3452.88|3454.88|3452.88|3453.38|3451.38|127
1605149100000|2020-11-12 02:45:00|3454.38|3452.38|3454.88|3452.88|3454.88|3452.88|3452.88|3450.88|194
1605149400000|2020-11-12 02:50:00|3453.88|3451.88|3454.88|3452.88|3454.88|3452.88|3453.88|3451.88|46
1605149700000|2020-11-12 02:55:00|3454.38|3452.38|3454.88|3452.88|3454.88|3452.88|3451.88|3449.88|109
1605150000000|2020-11-12 03:00:00|3454.38|3452.38|3455.88|3453.88|3455.88|3453.88|3453.88|3451.88|290
1605150300000|2020-11-12 03:05:00|3456.38|3454.38|3453.88|3451.88|3456.38|3454.38|3453.88|3451.88|172
1605150600000|2020-11-12 03:10:00|3454.88|3452.88|3451.88|3449.88|3454.88|3452.88|3451.88|3449.88|87
1605150900000|2020-11-12 03:15:00|3452.38|3450.38|3451.88|3449.88|3453.88|3451.88|3451.88|3449.88|73
1605151200000|2020-11-12 03:20:00|3452.38|3450.38|3449.88|3447.88|3452.88|3450.88|3449.88|3447.88|85
1605151500000|2020-11-12 03:25:00|3450.38|3448.38|3450.88|3448.88|3450.88|3448.88|3449.88|3447.88|235
1605151800000|2020-11-12 03:30:00|3449.88|3447.88|3442.88|3440.88|3449.88|3447.88|3442.88|3440.88|647
1605152100000|2020-11-12 03:35:00|3442.38|3440.38|3440.88|3438.88|3444.38|3442.38|3439.38|3437.38|989
1605152400000|2020-11-12 03:40:00|3441.38|3439.38|3443.88|3441.88|3443.88|3441.88|3440.88|3438.88|381
1605152700000|2020-11-12 03:45:00|3443.38|3441.38|3443.88|3441.88|3443.88|3441.88|3441.88|3439.88|126
1605153000000|2020-11-12 03:50:00|3443.38|3441.38|3442.38|3440.38|3444.88|3442.88|3441.88|3439.88|341
1605153300000|2020-11-12 03:55:00|3441.88|3439.88|3440.88|3438.88|3442.88|3440.88|3440.38|3438.38|86
1605153600000|2020-11-12 04:00:00|3441.38|3439.38|3443.88|3441.88|3444.88|3442.88|3440.88|3438.88|199
1605153900000|2020-11-12 04:05:00|3444.88|3442.88|3443.88|3441.88|3444.88|3442.88|3443.88|3441.88|78
1605154200000|2020-11-12 04:10:00|3444.88|3442.88|3442.88|3440.88|3444.88|3442.88|3442.88|3440.88|123
1605154500000|2020-11-12 04:15:00|3443.88|3441.88|3441.88|3439.88|3443.88|3441.88|3441.88|3439.88|221
1605154800000|2020-11-12 04:20:00|3440.88|3438.88|3442.88|3440.88|3442.88|3440.88|3440.88|3438.88|129
1605155100000|2020-11-12 04:25:00|3443.88|3441.88|3443.88|3441.88|3443.88|3441.88|3442.88|3440.88|139
1605155400000|2020-11-12 04:30:00|3444.88|3442.88|3442.88|3440.88|3444.88|3442.88|3442.88|3440.88|110
1605155700000|2020-11-12 04:35:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3441.88|3439.88|173
1605156000000|2020-11-12 04:40:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3441.88|3439.88|230
1605156300000|2020-11-12 04:45:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3442.88|3440.88|111
1605156600000|2020-11-12 04:50:00|3441.88|3439.88|3438.88|3436.88|3441.88|3439.88|3437.88|3435.88|517
1605156900000|2020-11-12 04:55:00|3439.38|3437.38|3439.88|3437.88|3439.88|3437.88|3438.38|3436.38|353
1605157200000|2020-11-12 05:00:00|3439.38|3437.38|3438.88|3436.88|3440.88|3438.88|3438.88|3436.88|328
1605157500000|2020-11-12 05:05:00|3439.88|3437.88|3441.88|3439.88|3443.88|3441.88|3439.88|3437.88|355
1605157800000|2020-11-12 05:10:00|3442.88|3440.88|3444.88|3442.88|3444.88|3442.88|3441.88|3439.88|161
1605158100000|2020-11-12 05:15:00|3444.38|3442.38|3443.88|3441.88|3444.88|3442.88|3443.88|3441.88|62
1605158400000|2020-11-12 05:20:00|3444.38|3442.38|3446.88|3444.88|3446.88|3444.88|3443.88|3441.88|259
1605158700000|2020-11-12 05:25:00|3446.38|3444.38|3452.38|3450.38|3452.88|3450.88|3444.88|3442.88|575
1605159000000|2020-11-12 05:30:00|3452.88|3450.88|3451.88|3449.88|3452.88|3450.88|3450.88|3448.88|183
1605159300000|2020-11-12 05:35:00|3450.88|3448.88|3447.88|3445.88|3450.88|3448.88|3446.38|3444.38|643
1605159600000|2020-11-12 05:40:00|3447.38|3445.38|3445.88|3443.88|3448.88|3446.88|3445.88|3443.88|123
1605159900000|2020-11-12 05:45:00|3444.88|3442.88|3445.88|3443.88|3446.88|3444.88|3444.88|3442.88|175
1605160200000|2020-11-12 05:50:00|3446.88|3444.88|3447.38|3445.38|3447.88|3445.88|3445.38|3443.38|320
1605160500000|2020-11-12 05:55:00|3446.88|3444.88|3448.88|3446.88|3449.88|3447.88|3444.88|3442.88|294
1605160800000|2020-11-12 06:00:00|3448.38|3446.38|3449.88|3447.88|3450.88|3448.88|3447.88|3445.88|339
1605161100000|2020-11-12 06:05:00|3449.38|3447.38|3448.88|3446.88|3449.88|3447.88|3448.88|3446.88|416
1605161400000|2020-11-12 06:10:00|3448.38|3446.38|3444.88|3442.88|3448.88|3446.88|3444.88|3442.88|229
1605161700000|2020-11-12 06:15:00|3443.88|3441.88|3442.88|3440.88|3445.88|3443.88|3442.88|3440.88|670
1605162000000|2020-11-12 06:20:00|3443.88|3441.88|3441.88|3439.88|3443.88|3441.88|3441.88|3439.88|695
1605162300000|2020-11-12 06:25:00|3442.88|3440.88|3443.88|3441.88|3443.88|3441.88|3441.88|3439.88|130
1605162600000|2020-11-12 06:30:00|3444.88|3442.88|3446.88|3444.88|3447.88|3445.88|3444.88|3442.88|170
1605162900000|2020-11-12 06:35:00|3447.38|3445.38|3445.88|3443.88|3447.38|3445.38|3444.88|3442.88|280
1605163200000|2020-11-12 06:40:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|42
1605163500000|2020-11-12 06:45:00|3446.88|3444.88|3446.88|3444.88|3446.88|3444.88|3445.88|3443.88|301
1605163800000|2020-11-12 06:50:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|427
1605164100000|2020-11-12 06:55:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|445
1605164400000|2020-11-12 07:00:00|3445.63|3444.13|3446.63|3445.13|3447.63|3446.13|3443.63|3442.13|2003
1605164700000|2020-11-12 07:05:00|3447.13|3445.63|3448.63|3447.13|3448.63|3447.13|3446.63|3445.13|2466
1605165000000|2020-11-12 07:10:00|3449.63|3448.13|3447.63|3446.13|3451.63|3450.13|3446.63|3445.13|2983
1605165300000|2020-11-12 07:15:00|3447.13|3445.63|3447.63|3446.13|3450.63|3449.13|3446.63|3445.13|1704
1605165600000|2020-11-12 07:20:00|3446.63|3445.13|3448.63|3447.13|3450.63|3449.13|3446.63|3445.13|1388
1605165900000|2020-11-12 07:25:00|3449.13|3447.63|3446.63|3445.13|3449.63|3448.13|3446.63|3445.13|759
1605166200000|2020-11-12 07:30:00|3447.63|3446.13|3445.63|3444.13|3449.63|3448.13|3445.63|3444.13|2382
1605166500000|2020-11-12 07:35:00|3446.63|3445.13|3447.63|3446.13|3449.63|3448.13|3445.63|3444.13|1524
1605166800000|2020-11-12 07:40:00|3446.63|3445.13|3442.63|3441.13|3447.63|3446.13|3442.63|3441.13|2281
1605167100000|2020-11-12 07:45:00|3441.63|3440.13|3437.63|3436.13|3441.63|3440.13|3436.63|3435.13|6883
1605167400000|2020-11-12 07:50:00|3436.63|3435.13|3440.63|3439.13|3440.63|3439.13|3436.63|3435.13|3149
1605167700000|2020-11-12 07:55:00|3439.63|3438.13|3436.63|3435.13|3440.13|3438.63|3433.63|3432.13|4271
1605168000000|2020-11-12 08:00:00|3435.63|3434.13|3443.63|3442.13|3444.63|3443.13|3433.63|3432.13|19693
1605168300000|2020-11-12 08:05:00|3442.63|3441.13|3439.63|3438.13|3445.63|3444.13|3437.63|3436.13|12478
1605168600000|2020-11-12 08:10:00|3438.63|3437.13|3445.63|3444.13|3446.63|3445.13|3438.63|3437.13|6582
1605168900000|2020-11-12 08:15:00|3444.63|3443.13|3447.63|3446.13|3447.63|3446.13|3441.63|3440.13|7586
1605169200000|2020-11-12 08:20:00|3446.63|3445.13|3443.63|3442.13|3448.63|3447.13|3442.63|3441.13|4838
1605169500000|2020-11-12 08:25:00|3443.13|3441.63|3446.63|3445.13|3447.63|3446.13|3441.63|3440.13|13603
1605169800000|2020-11-12 08:30:00|3445.63|3444.13|3451.63|3450.13|3451.63|3450.13|3444.63|3443.13|9775
1605170100000|2020-11-12 08:35:00|3450.63|3449.13|3449.63|3448.13|3454.63|3453.13|3448.63|3447.13|11893
1605170400000|2020-11-12 08:40:00|3449.39|3447.89|3445.39|3443.89|3450.39|3448.89|3444.39|3442.89|2911
1605170700000|2020-11-12 08:45:00|3446.39|3444.89|3447.39|3445.89|3447.39|3445.89|3442.39|3440.89|6324
1605171000000|2020-11-12 08:50:00|3446.39|3444.89|3438.39|3436.89|3448.39|3446.89|3437.39|3435.89|10772
1605171300000|2020-11-12 08:55:00|3439.39|3437.89|3437.39|3435.89|3441.39|3439.89|3436.39|3434.89|8339
1605171600000|2020-11-12 09:00:00|3438.39|3436.89|3443.39|3441.89|3443.39|3441.89|3437.39|3435.89|7577
1605171900000|2020-11-12 09:05:00|3442.39|3440.89|3443.39|3441.89|3444.39|3442.89|3441.39|3439.89|3877
1605172200000|2020-11-12 09:10:00|3442.89|3441.39|3442.39|3440.89|3443.39|3441.89|3439.39|3437.89|2820
1605172500000|2020-11-12 09:15:00|3443.39|3441.89|3445.39|3443.89|3445.39|3443.89|3441.39|3439.89|4379
1605172800000|2020-11-12 09:20:00|3444.39|3442.89|3448.39|3446.89|3448.39|3446.89|3443.39|3441.89|3588
1605173100000|2020-11-12 09:25:00|3447.39|3445.89|3446.39|3444.89|3449.39|3447.89|3446.39|3444.89|4441
1605173400000|2020-11-12 09:30:00|3447.39|3445.89|3449.39|3447.89|3451.39|3449.89|3447.39|3445.89|3803
1605173700000|2020-11-12 09:35:00|3450.39|3448.89|3451.39|3449.89|3453.39|3451.89|3449.39|3447.89|13959
1605174000000|2020-11-12 09:40:00|3452.39|3450.89|3453.39|3451.89|3453.39|3451.89|3450.39|3448.89|6577
1605174300000|2020-11-12 09:45:00|3454.39|3452.89|3457.39|3455.89|3458.39|3456.89|3452.39|3450.89|8673
1605174600000|2020-11-12 09:50:00|3456.39|3454.89|3457.39|3455.89|3457.39|3455.89|3453.39|3451.89|5259
1605174900000|2020-11-12 09:55:00|3456.39|3454.89|3455.39|3453.89|3458.39|3456.89|3455.39|3453.89|9291
1605175200000|2020-11-12 10:00:00|3456.39|3454.89|3453.39|3451.89|3456.39|3454.89|3453.39|3451.89|5591
1605175500000|2020-11-12 10:05:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3452.39|3450.89|6003
1605175800000|2020-11-12 10:10:00|3453.89|3452.39|3451.39|3449.89|3454.39|3452.89|3449.39|3447.89|6113
1605176100000|2020-11-12 10:15:00|3450.39|3448.89|3453.39|3451.89|3454.39|3452.89|3450.39|3448.89|11419
1605176400000|2020-11-12 10:20:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3452.39|3450.89|2743
1605176700000|2020-11-12 10:25:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3451.39|3449.89|4067
1605177000000|2020-11-12 10:30:00|3452.39|3450.89|3452.39|3450.89|3453.39|3451.89|3451.39|3449.89|3107
1605177300000|2020-11-12 10:35:00|3453.39|3451.89|3454.39|3452.89|3455.39|3453.89|3451.39|3449.89|5587
1605177600000|2020-11-12 10:40:00|3453.39|3451.89|3455.39|3453.89|3456.39|3454.89|3453.39|3451.89|3360
1605177900000|2020-11-12 10:45:00|3456.39|3454.89|3455.39|3453.89|3456.39|3454.89|3454.39|3452.89|3885
1605178200000|2020-11-12 10:50:00|3454.39|3452.89|3453.39|3451.89|3455.39|3453.89|3453.39|3451.89|3037
1605178500000|2020-11-12 10:55:00|3452.39|3450.89|3452.39|3450.89|3454.39|3452.89|3452.39|3450.89|3748
1605178800000|2020-11-12 11:00:00|3452.89|3451.39|3449.39|3447.89|3452.89|3451.39|3449.39|3447.89|4283
1605179100000|2020-11-12 11:05:00|3448.39|3446.89|3450.39|3448.89|3452.39|3450.89|3448.39|3446.89|3281
1605179400000|2020-11-12 11:10:00|3451.39|3449.89|3453.39|3451.89|3455.39|3453.89|3450.39|3448.89|5364
1605179700000|2020-11-12 11:15:00|3453.89|3452.39|3451.39|3449.89|3454.39|3452.89|3451.39|3449.89|5384
1605180000000|2020-11-12 11:20:00|3450.39|3448.89|3449.39|3447.89|3450.39|3448.89|3448.39|3446.89|3047
1605180300000|2020-11-12 11:25:00|3448.89|3447.39|3445.89|3444.39|3449.39|3447.89|3445.39|3443.89|4925
1605180600000|2020-11-12 11:30:00|3446.39|3444.89|3445.39|3443.89|3447.39|3445.89|3444.39|3442.89|4145
1605180900000|2020-11-12 11:35:00|3445.89|3444.39|3444.39|3442.89|3446.39|3444.89|3444.39|3442.89|3756
1605181200000|2020-11-12 11:40:00|3445.39|3443.89|3445.39|3443.89|3445.39|3443.89|3444.39|3442.89|3784
1605181500000|2020-11-12 11:45:00|3446.39|3444.89|3447.39|3445.89|3448.39|3446.89|3445.39|3443.89|3173
1605181800000|2020-11-12 11:50:00|3448.39|3446.89|3448.39|3446.89|3449.39|3447.89|3447.39|3445.89|6263
1605182100000|2020-11-12 11:55:00|3447.39|3445.89|3441.89|3440.39|3447.39|3445.89|3441.39|3439.89|5242
1605182400000|2020-11-12 12:00:00|3441.39|3439.89|3438.39|3436.89|3442.39|3440.89|3437.39|3435.89|6782
1605182700000|2020-11-12 12:05:00|3438.89|3437.39|3435.39|3433.89|3439.39|3437.89|3433.39|3431.89|6835
1605183000000|2020-11-12 12:10:00|3434.39|3432.89|3435.39|3433.89|3437.39|3435.89|3434.39|3432.89|6818
1605183300000|2020-11-12 12:15:00|3434.89|3433.39|3438.39|3436.89|3439.39|3437.89|3434.39|3432.89|13425
1605183600000|2020-11-12 12:20:00|3439.39|3437.89|3437.39|3435.89|3439.39|3437.89|3437.39|3435.89|4926
1605183900000|2020-11-12 12:25:00|3438.39|3436.89|3439.39|3437.89|3440.39|3438.89|3437.39|3435.89|4552
1605184200000|2020-11-12 12:30:00|3438.39|3436.89|3435.39|3433.89|3439.39|3437.89|3435.39|3433.89|2297
1605184500000|2020-11-12 12:35:00|3436.39|3434.89|3438.39|3436.89|3438.39|3436.89|3435.39|3433.89|4603
1605184800000|2020-11-12 12:40:00|3438.53|3437.03|3437.53|3436.03|3438.53|3437.03|3435.53|3434.03|8116
1605185100000|2020-11-12 12:45:00|3436.53|3435.03|3436.53|3435.03|3437.53|3436.03|3435.53|3434.03|4467
1605185400000|2020-11-12 12:50:00|3435.53|3434.03|3428.53|3427.03|3435.53|3434.03|3426.53|3425.03|13823
1605185700000|2020-11-12 12:55:00|3428.03|3426.53|3426.53|3425.03|3430.53|3429.03|3425.53|3424.03|8562
1605186000000|2020-11-12 13:00:00|3427.53|3426.03|3429.53|3428.03|3429.53|3428.03|3426.53|3425.03|10797
1605186300000|2020-11-12 13:05:00|3430.53|3429.03|3427.53|3426.03|3431.53|3430.03|3426.53|3425.03|5726
1605186600000|2020-11-12 13:10:00|3426.53|3425.03|3422.53|3421.03|3427.53|3426.03|3422.53|3421.03|4524
1605186900000|2020-11-12 13:15:00|3423.53|3422.03|3423.53|3422.03|3425.53|3424.03|3422.53|3421.03|7039
1605187200000|2020-11-12 13:20:00|3424.53|3423.03|3426.53|3425.03|3427.53|3426.03|3423.53|3422.03|5943
1605187500000|2020-11-12 13:25:00|3427.03|3425.53|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|4477
1605187800000|2020-11-12 13:30:00|3428.53|3427.03|3432.53|3431.03|3433.03|3431.53|3427.53|3426.03|15489
1605188100000|2020-11-12 13:35:00|3433.03|3431.53|3432.53|3431.03|3433.53|3432.03|3430.53|3429.03|4473
1605188400000|2020-11-12 13:40:00|3431.53|3430.03|3432.53|3431.03|3433.53|3432.03|3431.53|3430.03|5218
1605188700000|2020-11-12 13:45:00|3432.03|3430.53|3429.53|3428.03|3432.53|3431.03|3428.53|3427.03|3008
1605189000000|2020-11-12 13:50:00|3430.53|3429.03|3428.53|3427.03|3431.53|3430.03|3427.53|3426.03|4253
1605189300000|2020-11-12 13:55:00|3429.53|3428.03|3432.53|3431.03|3432.53|3431.03|3427.53|3426.03|2546
1605189600000|2020-11-12 14:00:00|3433.53|3432.03|3426.53|3425.03|3433.53|3432.03|3426.53|3425.03|4105
1605189900000|2020-11-12 14:05:00|3425.53|3424.03|3424.53|3423.03|3426.53|3425.03|3423.53|3422.03|3707
1605190200000|2020-11-12 14:10:00|3425.53|3424.03|3429.53|3428.03|3430.53|3429.03|3424.53|3423.03|2412
1605190500000|2020-11-12 14:15:00|3430.53|3429.03|3426.53|3425.03|3431.03|3429.53|3424.53|3423.03|13347
1605190800000|2020-11-12 14:20:00|3427.53|3426.03|3430.53|3429.03|3431.53|3430.03|3427.53|3426.03|3066
1605191100000|2020-11-12 14:25:00|3431.53|3430.03|3431.53|3430.03|3432.53|3431.03|3430.53|3429.03|2101
1605191400000|2020-11-12 14:30:00|3430.53|3429.03|3428.53|3427.03|3432.53|3431.03|3425.53|3424.03|10224
1605191700000|2020-11-12 14:35:00|3429.53|3428.03|3430.53|3429.03|3433.53|3432.03|3427.53|3426.03|9827
1605192000000|2020-11-12 14:40:00|3431.53|3430.03|3431.53|3430.03|3431.53|3430.03|3429.53|3428.03|5664
1605192300000|2020-11-12 14:45:00|3432.53|3431.03|3427.53|3426.03|3432.53|3431.03|3427.53|3426.03|6432
1605192600000|2020-11-12 14:50:00|3428.53|3427.03|3433.53|3432.03|3433.53|3432.03|3426.53|3425.03|7422
1605192900000|2020-11-12 14:55:00|3433.03|3431.53|3433.53|3432.03|3433.53|3432.03|3428.53|3427.03|9341
1605193200000|2020-11-12 15:00:00|3432.53|3431.03|3434.53|3433.03|3436.53|3435.03|3431.53|3430.03|18174
1605193500000|2020-11-12 15:05:00|3435.53|3434.03|3438.53|3437.03|3438.53|3437.03|3435.53|3434.03|7148
1605193800000|2020-11-12 15:10:00|3438.66|3437.16|3439.66|3438.16|3440.66|3439.16|3436.66|3435.16|7435
1605194100000|2020-11-12 15:15:00|3438.66|3437.16|3439.66|3438.16|3439.66|3438.16|3437.66|3436.16|7740
1605194400000|2020-11-12 15:20:00|3438.66|3437.16|3433.66|3432.16|3439.66|3438.16|3433.66|3432.16|5675
1605194700000|2020-11-12 15:25:00|3434.16|3432.66|3432.66|3431.16|3434.66|3433.16|3431.66|3430.16|6487
1605195000000|2020-11-12 15:30:00|3433.66|3432.16|3434.66|3433.16|3436.66|3435.16|3433.66|3432.16|7879
1605195300000|2020-11-12 15:35:00|3435.66|3434.16|3437.66|3436.16|3437.66|3436.16|3434.66|3433.16|11128
1605195600000|2020-11-12 15:40:00|3436.66|3435.16|3438.66|3437.16|3439.66|3438.16|3435.66|3434.16|11059
1605195900000|2020-11-12 15:45:00|3437.66|3436.16|3435.66|3434.16|3437.66|3436.16|3434.66|3433.16|6059
1605196200000|2020-11-12 15:50:00|3436.66|3435.16|3437.66|3436.16|3437.66|3436.16|3435.66|3434.16|5656
1605196500000|2020-11-12 15:55:00|3436.66|3435.16|3433.66|3432.16|3437.66|3436.16|3433.66|3432.16|4435
1605196800000|2020-11-12 16:00:00|3434.66|3433.16|3430.66|3429.16|3434.66|3433.16|3429.66|3428.16|9845
1605197100000|2020-11-12 16:05:00|3431.66|3430.16|3432.66|3431.16|3432.66|3431.16|3429.66|3428.16|8758
1605197400000|2020-11-12 16:10:00|3431.66|3430.16|3427.66|3426.16|3431.66|3430.16|3426.66|3425.16|18929
1605197700000|2020-11-12 16:15:00|3428.66|3427.16|3431.66|3430.16|3431.66|3430.16|3427.66|3426.16|7055
1605198000000|2020-11-12 16:20:00|3432.66|3431.16|3435.66|3434.16|3435.66|3434.16|3432.66|3431.16|10684
1605198300000|2020-11-12 16:25:00|3434.66|3433.16|3434.66|3433.16|3436.66|3435.16|3433.66|3432.16|31060
1605198600000|2020-11-12 16:30:00|3433.66|3432.16|3429.66|3428.16|3434.66|3433.16|3429.66|3428.16|47993
1605198900000|2020-11-12 16:35:00|3429.16|3427.66|3425.66|3424.16|3430.66|3429.16|3425.66|3424.16|25429
1605199200000|2020-11-12 16:40:00|3424.66|3423.16|3423.66|3422.16|3425.66|3424.16|3422.66|3421.16|15699
1605199500000|2020-11-12 16:45:00|3424.66|3423.16|3425.66|3424.16|3426.66|3425.16|3424.66|3423.16|7864
1605199800000|2020-11-12 16:50:00|3426.66|3425.16|3427.66|3426.16|3428.66|3427.16|3425.66|3424.16|4120
1605200100000|2020-11-12 16:55:00|3428.66|3427.16|3427.66|3426.16|3428.66|3427.16|3426.66|3425.16|5203
1605200400000|2020-11-12 17:00:00|3426.66|3425.16|3427.66|3426.16|3428.66|3427.16|3425.66|3424.16|5161
1605200700000|2020-11-12 17:05:00|3428.66|3427.16|3429.66|3428.16|3429.66|3428.16|3425.66|3424.16|5786
1605201000000|2020-11-12 17:10:00|3428.66|3427.16|3429.66|3428.16|3430.66|3429.16|3427.66|3426.16|2652
1605201300000|2020-11-12 17:15:00|3428.66|3427.16|3428.66|3427.16|3429.66|3428.16|3427.66|3426.16|2003
1605201600000|2020-11-12 17:20:00|3427.66|3426.16|3426.66|3425.16|3427.66|3426.16|3426.66|3425.16|1919
1605201900000|2020-11-12 17:25:00|3425.66|3424.16|3419.66|3418.16|3426.66|3425.16|3419.66|3418.16|8131
1605202200000|2020-11-12 17:30:00|3420.66|3419.16|3418.66|3417.16|3421.66|3420.16|3418.66|3417.16|4227
1605202500000|2020-11-12 17:35:00|3419.66|3418.16|3415.66|3414.16|3419.66|3418.16|3414.66|3413.16|5668
1605202800000|2020-11-12 17:40:00|3414.66|3413.16|3413.66|3412.16|3415.66|3414.16|3412.66|3411.16|4149
1605203100000|2020-11-12 17:45:00|3414.16|3412.66|3407.66|3406.16|3414.16|3412.66|3407.66|3406.16|6667
1605203400000|2020-11-12 17:50:00|3408.66|3407.16|3410.66|3409.16|3411.66|3410.16|3406.66|3405.16|6435
1605203700000|2020-11-12 17:55:00|3411.66|3410.16|3412.66|3411.16|3412.66|3411.16|3410.66|3409.16|1798
1605204000000|2020-11-12 18:00:00|3411.66|3410.16|3411.66|3410.16|3413.66|3412.16|3409.66|3408.16|2655
1605204300000|2020-11-12 18:05:00|3412.66|3411.16|3410.66|3409.16|3412.66|3411.16|3409.66|3408.16|1062
1605204600000|2020-11-12 18:10:00|3409.66|3408.16|3411.66|3410.16|3411.66|3410.16|3407.66|3406.16|2385
1605204900000|2020-11-12 18:15:00|3410.66|3409.16|3409.66|3408.16|3411.66|3410.16|3406.66|3405.16|1585
1605205200000|2020-11-12 18:20:00|3410.66|3409.16|3407.66|3406.16|3412.66|3411.16|3407.66|3406.16|2160
1605205500000|2020-11-12 18:25:00|3408.16|3406.66|3409.16|3407.66|3411.66|3410.16|3407.66|3406.16|2078
1605205800000|2020-11-12 18:30:00|3408.66|3407.16|3410.66|3409.16|3411.66|3410.16|3406.66|3405.16|2529
1605206100000|2020-11-12 18:35:00|3410.16|3408.66|3413.66|3412.16|3413.66|3412.16|3409.66|3408.16|1769
1605206400000|2020-11-12 18:40:00|3412.66|3411.16|3411.66|3410.16|3413.66|3412.16|3411.66|3410.16|936
1605206700000|2020-11-12 18:45:00|3412.16|3410.66|3407.66|3406.16|3412.66|3411.16|3407.66|3406.16|1854
1605207000000|2020-11-12 18:50:00|3406.66|3405.16|3412.66|3411.16|3412.66|3411.16|3406.66|3405.16|4374
1605207300000|2020-11-12 18:55:00|3412.16|3410.66|3413.66|3412.16|3413.66|3412.16|3411.66|3410.16|1095
1605207600000|2020-11-12 19:00:00|3414.66|3413.16|3414.66|3413.16|3416.16|3414.66|3413.66|3412.16|1346
1605207900000|2020-11-12 19:05:00|3415.66|3414.16|3409.66|3408.16|3415.66|3414.16|3408.66|3407.16|2463
1605208200000|2020-11-12 19:10:00|3410.66|3409.16|3409.16|3407.66|3411.66|3410.16|3408.66|3407.16|647
1605208500000|2020-11-12 19:15:00|3408.66|3407.16|3407.66|3406.16|3409.66|3408.16|3407.66|3406.16|873
1605208800000|2020-11-12 19:20:00|3408.66|3407.16|3407.66|3406.16|3410.66|3409.16|3406.66|3405.16|924
1605209100000|2020-11-12 19:25:00|3408.66|3407.16|3407.66|3406.16|3410.66|3409.16|3407.66|3406.16|731
1605209400000|2020-11-12 19:30:00|3406.66|3405.16|3408.66|3407.16|3412.66|3411.16|3405.66|3404.16|2330
1605209700000|2020-11-12 19:35:00|3407.66|3406.16|3407.66|3406.16|3409.66|3408.16|3406.66|3405.16|830
1605210000000|2020-11-12 19:40:00|3406.66|3405.16|3402.66|3401.16|3407.66|3406.16|3401.66|3400.16|3514
1605210300000|2020-11-12 19:45:00|3401.66|3400.16|3403.66|3402.16|3404.66|3403.16|3401.66|3400.16|2093
1605210600000|2020-11-12 19:50:00|3402.66|3401.16|3403.16|3401.66|3405.66|3404.16|3401.66|3400.16|1953
1605210900000|2020-11-12 19:55:00|3402.66|3401.16|3402.66|3401.16|3405.66|3404.16|3402.66|3401.16|1386
1605211200000|2020-11-12 20:00:00|3401.66|3400.16|3398.66|3397.16|3403.66|3402.16|3398.66|3397.16|2394
1605211500000|2020-11-12 20:05:00|3397.66|3396.16|3399.66|3398.16|3400.66|3399.16|3397.66|3396.16|1889
1605211800000|2020-11-12 20:10:00|3400.66|3399.16|3400.66|3399.16|3401.66|3400.16|3398.66|3397.16|1306
1605212100000|2020-11-12 20:15:00|3399.66|3398.16|3406.66|3405.16|3408.66|3407.16|3399.66|3398.16|1673
1605212400000|2020-11-12 20:20:00|3405.66|3404.16|3406.66|3405.16|3407.66|3406.16|3405.66|3404.16|1524
1605212700000|2020-11-12 20:25:00|3407.66|3406.16|3402.66|3401.16|3407.66|3406.16|3401.66|3400.16|1977
1605213000000|2020-11-12 20:30:00|3401.66|3400.16|3400.66|3399.16|3402.66|3401.16|3398.16|3396.66|2348
1605213300000|2020-11-12 20:35:00|3399.66|3398.16|3403.66|3402.16|3404.66|3403.16|3397.66|3396.16|2501
1605213600000|2020-11-12 20:40:00|3404.66|3403.16|3404.66|3403.16|3406.66|3405.16|3402.66|3401.16|1242
1605213900000|2020-11-12 20:45:00|3405.66|3404.16|3403.66|3402.16|3405.66|3404.16|3399.66|3398.16|2341
1605214200000|2020-11-12 20:50:00|3404.66|3403.16|3408.66|3407.16|3409.66|3408.16|3403.66|3402.16|2648
1605214500000|2020-11-12 20:55:00|3409.66|3408.16|3407.66|3406.16|3409.66|3408.16|3405.66|3404.16|6907
1605214800000|2020-11-12 21:00:00|3407.61|3404.61|3410.91|3407.91|3412.21|3409.21|3407.41|3404.41|11745
1605215100000|2020-11-12 21:05:00|3411.51|3408.51|3412.61|3409.61|3414.11|3411.11|3410.91|3407.91|0
1605215400000|2020-11-12 21:10:00|3413.01|3410.01|3412.01|3409.01|3416.31|3413.31|3411.11|3408.11|0
1605215700000|2020-11-12 21:15:00|3411.31|3408.31|3411.21|3408.21|3412.11|3409.11|3411.01|3408.01|0
1605216000000|2020-11-12 21:20:00|3411.11|3408.11|3411.41|3408.41|3411.61|3408.61|3411.01|3408.01|0
1605216300000|2020-11-12 21:25:00|3411.31|3408.31|3412.31|3409.31|3412.61|3409.61|3411.31|3408.31|0
1605216600000|2020-11-12 21:30:00|3412.51|3409.51|3416.21|3413.21|3419.21|3416.21|3411.41|3408.41|0
1605216900000|2020-11-12 21:35:00|3416.01|3413.01|3414.21|3411.21|3417.91|3414.91|3413.81|3410.81|0
1605217200000|2020-11-12 21:40:00|3414.01|3411.01|3411.81|3408.81|3416.21|3413.21|3411.41|3408.41|0
1605217500000|2020-11-12 21:45:00|3411.61|3408.61|3412.71|3409.71|3412.91|3409.91|3411.01|3408.01|0
1605217800000|2020-11-12 21:50:00|3412.91|3409.91|3413.41|3410.41|3413.81|3410.81|3412.71|3409.71|0
1605218100000|2020-11-12 21:55:00|3413.11|3410.11|3412.41|3409.41|3413.61|3410.61|3411.61|3408.61|0
1605218400000|2020-11-12 22:00:00|3412.31|3409.31|3411.91|3408.91|3412.51|3409.51|3411.81|3408.81|0
1605218700000|2020-11-12 22:05:00|3412.01|3409.01|3412.21|3409.21|3412.21|3409.21|3411.81|3408.81|0
1605219000000|2020-11-12 22:10:00|3412.11|3409.11|3412.11|3409.11|3412.11|3409.11|3412.11|3409.11|0
1605219300000|2020-11-12 22:15:00|3412.21|3409.21|3412.11|3409.11|3412.21|3409.21|3412.01|3409.01|0
1605219600000|2020-11-12 22:20:00|3412.21|3409.21|3412.01|3409.01|3412.21|3409.21|3412.01|3409.01|0
1605219900000|2020-11-12 22:25:00|3411.91|3408.91|3411.81|3408.81|3411.91|3408.91|3411.81|3408.81|0
1605220200000|2020-11-12 22:30:00|3411.91|3408.91|3411.91|3408.91|3412.01|3409.01|3411.71|3408.71|0
1605220500000|2020-11-12 22:35:00|3412.01|3409.01|3411.81|3408.81|3412.11|3409.11|3411.71|3408.71|0
1605220800000|2020-11-12 22:40:00|3411.91|3408.91|3411.91|3408.91|3412.01|3409.01|3411.61|3408.61|0
1605221100000|2020-11-12 22:45:00|3412.01|3409.01|3412.01|3409.01|3412.01|3409.01|3411.91|3408.91|0
1605221700000|2020-11-12 22:55:00|3412.41|3409.41|3412.21|3409.21|3412.81|3409.81|3412.21|3409.21|0
1605222000000|2020-11-12 23:00:00|3411.41|3408.41|3411.71|3408.71|3412.31|3409.31|3409.51|3406.51|0
1605222300000|2020-11-12 23:05:00|3411.81|3408.81|3412.01|3409.01|3413.01|3410.01|3411.71|3408.71|0
1605222600000|2020-11-12 23:10:00|3412.11|3409.11|3408.91|3405.91|3412.21|3409.21|3408.61|3405.61|0
1605222900000|2020-11-12 23:15:00|3409.01|3406.01|3408.91|3405.91|3409.41|3406.41|3407.21|3404.21|0
1605223200000|2020-11-12 23:20:00|3409.11|3406.11|3409.41|3406.41|3409.91|3406.91|3408.91|3405.91|0
1605223500000|2020-11-12 23:25:00|3409.51|3406.51|3410.41|3407.41|3411.11|3408.11|3409.51|3406.51|0
1605223800000|2020-11-12 23:30:00|3410.91|3407.91|3411.51|3408.51|3411.71|3408.71|3410.21|3407.21|0
1605224100000|2020-11-12 23:35:00|3411.61|3408.61|3408.71|3405.71|3412.21|3409.21|3408.31|3405.31|0
1605224400000|2020-11-12 23:40:00|3408.91|3405.91|3410.81|3407.81|3410.91|3407.91|3408.71|3405.71|0
1605224700000|2020-11-12 23:45:00|3410.71|3407.71|3410.71|3407.71|3412.01|3409.01|3410.41|3407.41|0
1605225000000|2020-11-12 23:50:00|3410.91|3407.91|3409.41|3406.41|3410.91|3407.91|3408.51|3405.51|0
1605225300000|2020-11-12 23:55:00|3410.01|3407.01|3408.51|3405.51|3410.21|3407.21|3407.61|3404.61|0
1605225600000|2020-11-13 00:00:00|3408.81|3405.81|3409.51|3406.51|3410.41|3407.41|3407.81|3404.81|0
1605225900000|2020-11-13 00:05:00|3409.61|3406.61|3410.91|3407.91|3411.31|3408.31|3409.01|3406.01|0
1605226200000|2020-11-13 00:10:00|3411.01|3408.01|3414.01|3411.01|3414.01|3411.01|3410.71|3407.71|0
1605226500000|2020-11-13 00:15:00|3414.11|3411.11|3409.91|3407.91|3414.21|3411.91|3409.91|3407.91|488
1605226800000|2020-11-13 00:20:00|3410.41|3408.41|3414.91|3412.91|3415.91|3413.91|3410.41|3408.41|670
1605227100000|2020-11-13 00:25:00|3413.91|3411.91|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|190
1605227400000|2020-11-13 00:30:00|3412.91|3410.91|3412.91|3410.91|3413.91|3411.91|3412.91|3410.91|397
1605227700000|2020-11-13 00:35:00|3412.41|3410.41|3408.91|3406.91|3412.41|3410.41|3407.91|3405.91|471
1605228000000|2020-11-13 00:40:00|3409.41|3407.41|3405.91|3403.91|3409.41|3407.41|3405.91|3403.91|185
1605228300000|2020-11-13 00:45:00|3406.91|3404.91|3404.91|3402.91|3406.91|3404.91|3403.91|3401.91|422
1605228600000|2020-11-13 00:50:00|3405.41|3403.41|3402.41|3400.41|3405.41|3403.41|3401.91|3399.91|434
1605228900000|2020-11-13 00:55:00|3402.91|3400.91|3401.91|3399.91|3405.91|3403.91|3401.91|3399.91|332
1605229200000|2020-11-13 01:00:00|3402.91|3400.91|3404.91|3402.91|3405.91|3403.91|3402.91|3400.91|454
1605229500000|2020-11-13 01:05:00|3404.41|3402.41|3405.91|3403.91|3405.91|3403.91|3403.91|3401.91|133
1605229800000|2020-11-13 01:10:00|3404.91|3402.91|3407.91|3405.91|3407.91|3405.91|3404.91|3402.91|183
1605230100000|2020-11-13 01:15:00|3406.91|3404.91|3406.91|3404.91|3408.91|3406.91|3406.91|3404.91|192
1605230400000|2020-11-13 01:20:00|3407.91|3405.91|3404.41|3402.41|3407.91|3405.91|3403.41|3401.41|171
1605230700000|2020-11-13 01:25:00|3403.91|3401.91|3403.91|3401.91|3405.91|3403.91|3403.91|3401.91|90
1605231000000|2020-11-13 01:30:00|3402.91|3400.91|3400.91|3398.91|3403.91|3401.91|3400.91|3398.91|313
1605231300000|2020-11-13 01:35:00|3401.91|3399.91|3400.91|3398.91|3402.91|3400.91|3399.91|3397.91|371
1605231600000|2020-11-13 01:40:00|3399.91|3397.91|3401.91|3399.91|3402.91|3400.91|3399.91|3397.91|253
1605231900000|2020-11-13 01:45:00|3401.41|3399.41|3402.91|3400.91|3403.91|3401.91|3400.91|3398.91|308
1605232200000|2020-11-13 01:50:00|3401.91|3399.91|3400.41|3398.41|3402.91|3400.91|3399.91|3397.91|355
1605232500000|2020-11-13 01:55:00|3399.91|3397.91|3399.41|3397.41|3399.91|3397.91|3397.91|3395.91|377
1605232800000|2020-11-13 02:00:00|3398.91|3396.91|3396.91|3394.91|3399.91|3397.91|3396.91|3394.91|318
1605233100000|2020-11-13 02:05:00|3396.41|3394.41|3397.91|3395.91|3398.91|3396.91|3396.41|3394.41|380
1605233400000|2020-11-13 02:10:00|3398.41|3396.41|3400.91|3398.91|3400.91|3398.91|3398.41|3396.41|165
1605233700000|2020-11-13 02:15:00|3401.91|3399.91|3400.91|3398.91|3401.91|3399.91|3400.91|3398.91|371
1605234000000|2020-11-13 02:20:00|3399.91|3397.91|3398.91|3396.91|3401.91|3399.91|3398.91|3396.91|130
1605234300000|2020-11-13 02:25:00|3399.91|3397.91|3399.91|3397.91|3400.91|3398.91|3397.91|3395.91|172
1605234600000|2020-11-13 02:30:00|3399.41|3397.41|3402.91|3400.91|3402.91|3400.91|3396.91|3394.91|417
1605234900000|2020-11-13 02:35:00|3403.41|3401.41|3403.91|3401.91|3404.41|3402.41|3402.91|3400.91|76
1605235200000|2020-11-13 02:40:00|3404.91|3402.91|3403.91|3401.91|3404.91|3402.91|3403.91|3401.91|220
1605235500000|2020-11-13 02:45:00|3404.41|3402.41|3404.91|3402.91|3405.91|3403.91|3403.91|3401.91|421
1605235800000|2020-11-13 02:50:00|3404.41|3402.41|3406.91|3404.91|3406.91|3404.91|3403.91|3401.91|79
1605236100000|2020-11-13 02:55:00|3407.41|3405.41|3405.91|3403.91|3407.91|3405.91|3405.91|3403.91|150
1605236400000|2020-11-13 03:00:00|3406.91|3404.91|3406.91|3404.91|3407.41|3405.41|3405.91|3403.91|40
1605236700000|2020-11-13 03:05:00|3406.41|3404.41|3406.91|3404.91|3407.91|3405.91|3406.41|3404.41|232
1605237000000|2020-11-13 03:10:00|3407.91|3405.91|3405.91|3403.91|3407.91|3405.91|3405.91|3403.91|117
1605237300000|2020-11-13 03:15:00|3406.41|3404.41|3403.91|3401.91|3406.41|3404.41|3403.91|3401.91|94
1605237600000|2020-11-13 03:20:00|3404.91|3402.91|3404.91|3402.91|3404.91|3402.91|3403.91|3401.91|77
1605237900000|2020-11-13 03:25:00|3403.91|3401.91|3403.91|3401.91|3403.91|3401.91|3403.91|3401.91|6
1605238200000|2020-11-13 03:30:00|3404.91|3402.91|3403.91|3401.91|3404.91|3402.91|3402.91|3400.91|340
1605238500000|2020-11-13 03:35:00|3404.41|3402.41|3404.91|3402.91|3405.91|3403.91|3404.41|3402.41|40
1605238800000|2020-11-13 03:40:00|3405.91|3403.91|3404.91|3402.91|3405.91|3403.91|3404.91|3402.91|71
1605239100000|2020-11-13 03:45:00|3405.91|3403.91|3406.91|3404.91|3406.91|3404.91|3404.91|3402.91|172
1605239400000|2020-11-13 03:50:00|3406.41|3404.41|3407.91|3405.91|3408.91|3406.91|3406.41|3404.41|95
1605239700000|2020-11-13 03:55:00|3406.91|3404.91|3405.91|3403.91|3406.91|3404.91|3405.91|3403.91|148
1605240000000|2020-11-13 04:00:00|3406.91|3404.91|3406.91|3404.91|3407.91|3405.91|3405.91|3403.91|36
1605240300000|2020-11-13 04:05:00|3406.41|3404.41|3404.91|3402.91|3406.91|3404.91|3404.91|3402.91|81
1605240600000|2020-11-13 04:10:00|3405.41|3403.41|3404.91|3402.91|3405.41|3403.41|3404.41|3402.41|23
1605240900000|2020-11-13 04:15:00|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|3404.91|3402.91|43
1605241200000|2020-11-13 04:20:00|3404.91|3402.91|3404.91|3402.91|3405.91|3403.91|3404.91|3402.91|38
1605241500000|2020-11-13 04:25:00|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|10
1605241800000|2020-11-13 04:30:00|3406.91|3404.91|3407.91|3405.91|3409.91|3407.91|3406.91|3404.91|207
1605242100000|2020-11-13 04:35:00|3408.41|3406.41|3410.91|3408.91|3410.91|3408.91|3408.41|3406.41|87
1605242400000|2020-11-13 04:40:00|3410.41|3408.41|3410.91|3408.91|3410.91|3408.91|3409.91|3407.91|29
1605242700000|2020-11-13 04:45:00|3411.41|3409.41|3411.91|3409.91|3411.91|3409.91|3410.91|3408.91|58
1605243000000|2020-11-13 04:50:00|3410.91|3408.91|3414.91|3412.91|3415.91|3413.91|3410.91|3408.91|639
1605243300000|2020-11-13 04:55:00|3415.91|3413.91|3413.91|3411.91|3415.91|3413.91|3413.91|3411.91|231
1605243600000|2020-11-13 05:00:00|3412.91|3410.91|3413.91|3411.91|3414.91|3412.91|3412.91|3410.91|404
1605243900000|2020-11-13 05:05:00|3414.91|3412.91|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|216
1605244200000|2020-11-13 05:10:00|3414.41|3412.41|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|229
1605244500000|2020-11-13 05:15:00|3414.41|3412.41|3414.91|3412.91|3415.91|3413.91|3413.91|3411.91|143
1605244800000|2020-11-13 05:20:00|3414.41|3412.41|3413.91|3411.91|3414.41|3412.41|3413.91|3411.91|467
1605245100000|2020-11-13 05:25:00|3412.91|3410.91|3413.91|3411.91|3413.91|3411.91|3411.91|3409.91|208
1605245400000|2020-11-13 05:30:00|3412.91|3410.91|3409.91|3407.91|3412.91|3410.91|3408.91|3406.91|649
1605245700000|2020-11-13 05:35:00|3410.91|3408.91|3409.41|3407.41|3410.91|3408.91|3408.91|3406.91|289
1605246000000|2020-11-13 05:40:00|3409.91|3407.91|3411.91|3409.91|3412.91|3410.91|3409.91|3407.91|256
1605246300000|2020-11-13 05:45:00|3412.41|3410.41|3412.91|3410.91|3413.91|3411.91|3411.91|3409.91|80
1605246600000|2020-11-13 05:50:00|3413.41|3411.41|3413.91|3411.91|3414.91|3412.91|3412.91|3410.91|94
1605246900000|2020-11-13 05:55:00|3414.41|3412.41|3413.41|3411.41|3414.91|3412.91|3412.91|3410.91|280
1605247200000|2020-11-13 06:00:00|3413.91|3411.91|3416.91|3414.91|3416.91|3414.91|3412.91|3410.91|553
1605247500000|2020-11-13 06:05:00|3416.41|3414.41|3414.91|3412.91|3416.91|3414.91|3413.91|3411.91|132
1605247800000|2020-11-13 06:10:00|3415.41|3413.41|3415.91|3413.91|3417.91|3415.91|3415.41|3413.41|1187
1605248100000|2020-11-13 06:15:00|3416.91|3414.91|3415.91|3413.91|3416.91|3414.91|3414.91|3412.91|530
1605248400000|2020-11-13 06:20:00|3416.41|3414.41|3417.91|3415.91|3417.91|3415.91|3414.91|3412.91|430
1605248700000|2020-11-13 06:25:00|3418.41|3416.41|3417.91|3415.91|3418.41|3416.41|3417.91|3415.91|47
1605249000000|2020-11-13 06:30:00|||||||||6
1605249300000|2020-11-13 06:35:00|3418.91|3416.91|3420.91|3418.91|3422.91|3420.91|3418.91|3416.91|800
1605249600000|2020-11-13 06:40:00|3420.41|3418.41|3421.91|3419.91|3422.91|3420.91|3420.41|3418.41|577
1605249900000|2020-11-13 06:45:00|3422.91|3420.91|3420.91|3418.91|3422.91|3420.91|3420.91|3418.91|339
1605250200000|2020-11-13 06:50:00|3419.91|3417.91|3418.91|3416.91|3419.91|3417.91|3417.91|3415.91|367
1605250500000|2020-11-13 06:55:00|3419.41|3417.41|3419.91|3417.91|3420.91|3418.91|3418.91|3416.91|427
1605250800000|2020-11-13 07:00:00|3419.66|3418.16|3417.66|3416.16|3420.66|3419.16|3416.66|3415.16|1338
1605251100000|2020-11-13 07:05:00|3416.66|3415.16|3413.66|3412.16|3416.66|3415.16|3411.66|3410.16|2449
1605251400000|2020-11-13 07:10:00|3413.16|3411.66|3410.66|3409.16|3413.66|3412.16|3410.66|3409.16|1770
1605251700000|2020-11-13 07:15:00|3411.16|3409.66|3413.66|3412.16|3414.66|3413.16|3409.66|3408.16|2041
1605252000000|2020-11-13 07:20:00|3414.16|3412.66|3414.66|3413.16|3416.66|3415.16|3413.66|3412.16|1391
1605252300000|2020-11-13 07:25:00|3415.66|3414.16|3411.66|3410.16|3415.66|3414.16|3411.66|3410.16|1551
1605252600000|2020-11-13 07:30:00|3410.66|3409.16|3411.66|3410.16|3415.66|3414.16|3409.66|3408.16|3468
1605252900000|2020-11-13 07:35:00|3410.66|3409.16|3412.16|3410.66|3412.66|3411.16|3408.66|3407.16|2123
1605253200000|2020-11-13 07:40:00|3411.66|3410.16|3410.66|3409.16|3412.66|3411.16|3408.66|3407.16|1557
1605253500000|2020-11-13 07:45:00|3411.66|3410.16|3411.66|3410.16|3412.66|3411.16|3410.66|3409.16|1289
1605253800000|2020-11-13 07:50:00|3412.16|3410.66|3412.66|3411.16|3414.66|3413.16|3411.66|3410.16|1270
1605254100000|2020-11-13 07:55:00|3411.66|3410.16|3417.66|3416.16|3418.66|3417.16|3410.66|3409.16|4641
1605254400000|2020-11-13 08:00:00|3418.66|3417.16|3421.66|3420.16|3426.66|3425.16|3415.66|3414.16|16448
1605254700000|2020-11-13 08:05:00|3422.66|3421.16|3422.66|3421.16|3423.66|3422.16|3416.66|3415.16|8930
1605255000000|2020-11-13 08:10:00|3423.66|3422.16|3425.66|3424.16|3427.66|3426.16|3422.66|3421.16|7867
1605255300000|2020-11-13 08:15:00|3426.66|3425.16|3425.66|3424.16|3428.66|3427.16|3423.66|3422.16|4762
1605255600000|2020-11-13 08:20:00|3426.66|3425.16|3426.66|3425.16|3427.66|3426.16|3423.66|3422.16|3017
1605255900000|2020-11-13 08:25:00|3425.66|3424.16|3431.66|3430.16|3431.66|3430.16|3425.66|3424.16|6484
1605256200000|2020-11-13 08:30:00|3430.66|3429.16|3432.66|3431.16|3433.66|3432.16|3427.66|3426.16|5782
1605256500000|2020-11-13 08:35:00|3433.66|3432.16|3434.66|3433.16|3434.66|3433.16|3430.66|3429.16|7057
1605256800000|2020-11-13 08:40:00|3434.57|3433.07|3429.57|3428.07|3435.57|3434.07|3429.57|3428.07|6456
1605257100000|2020-11-13 08:45:00|3430.07|3428.57|3430.57|3429.07|3431.57|3430.07|3427.57|3426.07|6470
1605257400000|2020-11-13 08:50:00|3429.57|3428.07|3426.57|3425.07|3430.57|3429.07|3425.57|3424.07|4987
1605257700000|2020-11-13 08:55:00|3427.57|3426.07|3428.57|3427.07|3428.57|3427.07|3426.57|3425.07|4659
1605258000000|2020-11-13 09:00:00|3429.57|3428.07|3430.57|3429.07|3431.07|3429.57|3427.57|3426.07|11407
1605258300000|2020-11-13 09:05:00|3431.57|3430.07|3431.57|3430.07|3432.57|3431.07|3430.57|3429.07|4199
1605258600000|2020-11-13 09:10:00|3432.57|3431.07|3430.57|3429.07|3432.57|3431.07|3430.57|3429.07|2406
1605258900000|2020-11-13 09:15:00|3430.07|3428.57|3435.57|3434.07|3436.57|3435.07|3430.07|3428.57|4665
1605259200000|2020-11-13 09:20:00|3436.57|3435.07|3435.57|3434.07|3437.57|3436.07|3435.57|3434.07|9024
1605259500000|2020-11-13 09:25:00|3436.57|3435.07|3435.57|3434.07|3436.57|3435.07|3433.57|3432.07|6016
1605259800000|2020-11-13 09:30:00|3435.07|3433.57|3440.57|3439.07|3442.57|3441.07|3434.57|3433.07|9110
1605260100000|2020-11-13 09:35:00|3441.57|3440.07|3440.57|3439.07|3441.57|3440.07|3439.57|3438.07|3308
1605260400000|2020-11-13 09:40:00|3440.07|3438.57|3441.57|3440.07|3442.57|3441.07|3439.57|3438.07|2475
1605260700000|2020-11-13 09:45:00|3442.57|3441.07|3442.57|3441.07|3442.57|3441.07|3439.57|3438.07|3986
1605261000000|2020-11-13 09:50:00|3441.57|3440.07|3443.57|3442.07|3444.57|3443.07|3440.57|3439.07|6966
1605261300000|2020-11-13 09:55:00|3444.57|3443.07|3446.57|3445.07|3447.57|3446.07|3443.57|3442.07|14569
1605261600000|2020-11-13 10:00:00|3447.57|3446.07|3445.57|3444.07|3448.57|3447.07|3444.57|3443.07|3074
1605261900000|2020-11-13 10:05:00|3446.57|3445.07|3446.57|3445.07|3447.57|3446.07|3445.57|3444.07|6887
1605262200000|2020-11-13 10:10:00|3445.57|3444.07|3444.57|3443.07|3446.57|3445.07|3443.57|3442.07|9202
1605262500000|2020-11-13 10:15:00|3445.57|3444.07|3448.57|3447.07|3449.57|3448.07|3443.57|3442.07|5752
1605262800000|2020-11-13 10:20:00|3448.07|3446.57|3445.57|3444.07|3448.57|3447.07|3443.57|3442.07|10053
1605263100000|2020-11-13 10:25:00|3444.57|3443.07|3443.57|3442.07|3447.57|3446.07|3443.57|3442.07|4724
1605263400000|2020-11-13 10:30:00|3442.57|3441.07|3442.57|3441.07|3443.57|3442.07|3442.57|3441.07|2213
1605263700000|2020-11-13 10:35:00|3443.57|3442.07|3446.57|3445.07|3446.57|3445.07|3442.57|3441.07|3919
1605264000000|2020-11-13 10:40:00|3445.57|3444.07|3448.57|3447.07|3449.57|3448.07|3445.57|3444.07|2930
1605264300000|2020-11-13 10:45:00|3449.57|3448.07|3450.57|3449.07|3451.07|3449.57|3448.57|3447.07|4770
1605264600000|2020-11-13 10:50:00|3451.57|3450.07|3456.57|3455.07|3457.57|3456.07|3451.57|3450.07|14314
1605264900000|2020-11-13 10:55:00|3455.57|3454.07|3454.57|3453.07|3456.57|3455.07|3453.57|3452.07|12117
1605265200000|2020-11-13 11:00:00|3455.57|3454.07|3442.57|3441.07|3455.57|3454.07|3442.57|3441.07|11170
1605265500000|2020-11-13 11:05:00|3443.57|3442.07|3444.57|3443.07|3446.57|3445.07|3442.57|3441.07|5326
1605265800000|2020-11-13 11:10:00|3445.07|3443.57|3442.57|3441.07|3446.57|3445.07|3440.57|3439.07|6472
1605266100000|2020-11-13 11:15:00|3441.57|3440.07|3440.57|3439.07|3442.57|3441.07|3439.57|3438.07|3561
1605266400000|2020-11-13 11:20:00|3441.07|3439.57|3437.57|3436.07|3442.57|3441.07|3437.57|3436.07|3571
1605266700000|2020-11-13 11:25:00|3438.07|3436.57|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|4952
1605267000000|2020-11-13 11:30:00|3438.57|3437.07|3439.57|3438.07|3440.57|3439.07|3437.57|3436.07|3705
1605267300000|2020-11-13 11:35:00|3438.57|3437.07|3439.57|3438.07|3440.57|3439.07|3438.57|3437.07|7910
1605267600000|2020-11-13 11:40:00|3440.57|3439.07|3438.57|3437.07|3441.57|3440.07|3438.57|3437.07|2680
1605267900000|2020-11-13 11:45:00|3437.57|3436.07|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|4359
1605268200000|2020-11-13 11:50:00|3438.57|3437.07|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|2914
1605268500000|2020-11-13 11:55:00|3438.57|3437.07|3440.57|3439.07|3441.07|3439.57|3438.57|3437.07|3389
1605268800000|2020-11-13 12:00:00|3441.57|3440.07|3436.07|3434.57|3441.57|3440.07|3435.57|3434.07|4114
1605269100000|2020-11-13 12:05:00|3435.57|3434.07|3435.07|3433.57|3436.57|3435.07|3435.07|3433.57|2638
1605269400000|2020-11-13 12:10:00|3435.57|3434.07|3435.57|3434.07|3435.57|3434.07|3433.57|3432.07|4073
1605269700000|2020-11-13 12:15:00|3434.57|3433.07|3436.57|3435.07|3437.57|3436.07|3434.57|3433.07|2014
1605270000000|2020-11-13 12:20:00|3435.57|3434.07|3435.57|3434.07|3436.57|3435.07|3434.57|3433.07|1598
1605270300000|2020-11-13 12:25:00|3436.57|3435.07|3437.57|3436.07|3437.57|3436.07|3433.57|3432.07|3459
1605270600000|2020-11-13 12:30:00|3438.57|3437.07|3439.57|3438.07|3441.57|3440.07|3437.57|3436.07|4010
1605270900000|2020-11-13 12:35:00|3440.57|3439.07|3437.57|3436.07|3440.57|3439.07|3437.57|3436.07|1991
1605271200000|2020-11-13 12:40:00|3437.7|3436.2|3435.7|3434.2|3437.7|3436.2|3435.7|3434.2|1828
1605271500000|2020-11-13 12:45:00|3436.2|3434.7|3434.7|3433.2|3436.7|3435.2|3434.7|3433.2|1414
1605271800000|2020-11-13 12:50:00|3435.7|3434.2|3433.7|3432.2|3435.7|3434.2|3433.7|3432.2|1483
1605272100000|2020-11-13 12:55:00|3434.7|3433.2|3432.7|3431.2|3434.7|3433.2|3431.7|3430.2|2031
1605272400000|2020-11-13 13:00:00|3433.7|3432.2|3431.7|3430.2|3433.7|3432.2|3431.7|3430.2|5664
1605272700000|2020-11-13 13:05:00|3432.7|3431.2|3433.7|3432.2|3433.7|3432.2|3432.7|3431.2|4545
1605273000000|2020-11-13 13:10:00|3431.7|3430.2|3431.7|3430.2|3432.7|3431.2|3428.7|3427.2|8630
1605273300000|2020-11-13 13:15:00|3432.7|3431.2|3430.7|3429.2|3432.7|3431.2|3430.7|3429.2|3649
1605273600000|2020-11-13 13:20:00|3431.7|3430.2|3432.7|3431.2|3432.7|3431.2|3431.7|3430.2|3164
1605273900000|2020-11-13 13:25:00|3433.7|3432.2|3432.7|3431.2|3433.7|3432.2|3431.7|3430.2|3251
1605274200000|2020-11-13 13:30:00|3433.7|3432.2|3436.7|3435.2|3436.7|3435.2|3432.7|3431.2|4169
1605274500000|2020-11-13 13:35:00|3435.7|3434.2|3434.7|3433.2|3435.7|3434.2|3432.7|3431.2|5827
1605274800000|2020-11-13 13:40:00|3433.7|3432.2|3435.7|3434.2|3436.7|3435.2|3433.7|3432.2|4258
1605275100000|2020-11-13 13:45:00|3434.7|3433.2|3434.7|3433.2|3436.7|3435.2|3434.7|3433.2|2581
1605275400000|2020-11-13 13:50:00|3435.7|3434.2|3436.7|3435.2|3436.7|3435.2|3434.7|3433.2|1762
1605275700000|2020-11-13 13:55:00|3437.7|3436.2|3439.7|3438.2|3439.7|3438.2|3436.7|3435.2|5590
1605276000000|2020-11-13 14:00:00|3438.7|3437.2|3433.7|3432.2|3438.7|3437.2|3433.7|3432.2|6750
1605276300000|2020-11-13 14:05:00|3432.7|3431.2|3431.7|3430.2|3432.7|3431.2|3430.7|3429.2|4329
1605276600000|2020-11-13 14:10:00|3430.7|3429.2|3430.7|3429.2|3431.7|3430.2|3429.7|3428.2|3388
1605276900000|2020-11-13 14:15:00|3431.7|3430.2|3430.7|3429.2|3431.7|3430.2|3429.7|3428.2|5449
1605277200000|2020-11-13 14:20:00|3431.7|3430.2|3430.7|3429.2|3431.7|3430.2|3430.7|3429.2|2089
1605277500000|2020-11-13 14:25:00|3431.7|3430.2|3431.7|3430.2|3431.7|3430.2|3430.7|3429.2|4358
1605277800000|2020-11-13 14:30:00|3432.7|3431.2|3435.7|3434.2|3435.7|3434.2|3431.7|3430.2|11167
1605278100000|2020-11-13 14:35:00|3434.7|3433.2|3438.7|3437.2|3439.7|3438.2|3432.7|3431.2|7751
1605278400000|2020-11-13 14:40:00|3439.7|3438.2|3438.7|3437.2|3439.7|3438.2|3437.7|3436.2|20186
1605278700000|2020-11-13 14:45:00|3439.7|3438.2|3441.7|3440.2|3442.7|3441.2|3438.7|3437.2|5972
1605279000000|2020-11-13 14:50:00|3442.7|3441.2|3442.7|3441.2|3443.7|3442.2|3440.7|3439.2|13302
1605279300000|2020-11-13 14:55:00|3443.7|3442.2|3444.7|3443.2|3445.7|3444.2|3443.7|3442.2|8165
1605279600000|2020-11-13 15:00:00|3443.7|3442.2|3439.7|3438.2|3444.7|3443.2|3438.7|3437.2|12056
1605279900000|2020-11-13 15:05:00|3438.7|3437.2|3441.7|3440.2|3442.7|3441.2|3438.7|3437.2|4698
1605280200000|2020-11-13 15:10:00|3441.54|3440.04|3439.54|3438.04|3441.54|3440.04|3438.54|3437.04|8350
1605280500000|2020-11-13 15:15:00|3438.54|3437.04|3435.54|3434.04|3439.54|3438.04|3434.54|3433.04|11649
1605280800000|2020-11-13 15:20:00|3436.54|3435.04|3436.54|3435.04|3437.54|3436.04|3434.54|3433.04|4725
1605281100000|2020-11-13 15:25:00|3435.54|3434.04|3440.54|3439.04|3440.54|3439.04|3435.54|3434.04|4896
1605281400000|2020-11-13 15:30:00|3439.54|3438.04|3441.54|3440.04|3441.54|3440.04|3438.54|3437.04|5521
1605281700000|2020-11-13 15:35:00|3440.54|3439.04|3437.54|3436.04|3440.54|3439.04|3436.54|3435.04|8267
1605282000000|2020-11-13 15:40:00|3436.54|3435.04|3442.54|3441.04|3442.54|3441.04|3436.54|3435.04|4397
1605282300000|2020-11-13 15:45:00|3441.54|3440.04|3441.54|3440.04|3442.54|3441.04|3440.54|3439.04|4861
1605282600000|2020-11-13 15:50:00|3440.54|3439.04|3438.54|3437.04|3440.54|3439.04|3437.54|3436.04|8297
1605282900000|2020-11-13 15:55:00|3437.54|3436.04|3436.54|3435.04|3438.04|3436.54|3433.54|3432.04|9905
1605283200000|2020-11-13 16:00:00|3437.54|3436.04|3439.54|3438.04|3440.54|3439.04|3436.54|3435.04|5666
1605283500000|2020-11-13 16:05:00|3440.54|3439.04|3444.54|3443.04|3445.54|3444.04|3439.54|3438.04|7762
1605283800000|2020-11-13 16:10:00|3445.54|3444.04|3443.54|3442.04|3445.54|3444.04|3442.54|3441.04|6800
1605284100000|2020-11-13 16:15:00|3442.54|3441.04|3444.54|3443.04|3446.54|3445.04|3442.54|3441.04|7192
1605284400000|2020-11-13 16:20:00|3445.54|3444.04|3441.54|3440.04|3445.54|3444.04|3441.54|3440.04|17439
1605284700000|2020-11-13 16:25:00|3442.54|3441.04|3441.54|3440.04|3443.54|3442.04|3438.54|3437.04|23769
1605285000000|2020-11-13 16:30:00|3440.54|3439.04|3433.54|3432.04|3441.54|3440.04|3432.54|3431.04|52270
1605285300000|2020-11-13 16:35:00|3434.54|3433.04|3430.54|3429.04|3435.54|3434.04|3430.54|3429.04|31774
1605285600000|2020-11-13 16:40:00|3431.54|3430.04|3434.54|3433.04|3437.54|3436.04|3431.54|3430.04|10275
1605285900000|2020-11-13 16:45:00|3433.54|3432.04|3437.54|3436.04|3437.54|3436.04|3433.54|3432.04|9481
1605286200000|2020-11-13 16:50:00|3438.04|3436.54|3437.54|3436.04|3438.54|3437.04|3436.54|3435.04|2849
1605286500000|2020-11-13 16:55:00|3438.54|3437.04|3438.54|3437.04|3439.54|3438.04|3437.54|3436.04|6683
1605286800000|2020-11-13 17:00:00|3439.54|3438.04|3438.54|3437.04|3439.54|3438.04|3437.54|3436.04|2515
1605287100000|2020-11-13 17:05:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3436.54|3435.04|2204
1605287400000|2020-11-13 17:10:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|1491
1605287700000|2020-11-13 17:15:00|3438.54|3437.04|3439.54|3438.04|3440.54|3439.04|3437.54|3436.04|2224
1605288000000|2020-11-13 17:20:00|3438.54|3437.04|3438.54|3437.04|3439.54|3438.04|3438.54|3437.04|551
1605288300000|2020-11-13 17:25:00|3439.54|3438.04|3439.54|3438.04|3441.54|3440.04|3439.54|3438.04|1447
1605288600000|2020-11-13 17:30:00|3440.04|3438.54|3440.54|3439.04|3440.54|3439.04|3439.54|3438.04|959
1605288900000|2020-11-13 17:35:00|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|307
1605289200000|2020-11-13 17:40:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3440.54|3439.04|1744
1605289500000|2020-11-13 17:45:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3436.54|3435.04|2080
1605289800000|2020-11-13 17:50:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|2532
1605290100000|2020-11-13 17:55:00|3440.54|3439.04|3440.54|3439.04|3440.54|3439.04|3439.54|3438.04|1713
1605290400000|2020-11-13 18:00:00|3439.54|3438.04|3439.04|3437.54|3439.54|3438.04|3438.54|3437.04|2106
1605290700000|2020-11-13 18:05:00|3439.54|3438.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1272
1605291000000|2020-11-13 18:10:00|3440.54|3439.04|3440.54|3439.04|3441.54|3440.04|3440.54|3439.04|3242
1605291300000|2020-11-13 18:15:00|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|1308
1605291600000|2020-11-13 18:20:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1550
1605291900000|2020-11-13 18:25:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3439.54|3438.04|2768
1605292200000|2020-11-13 18:30:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3437.54|3436.04|1248
1605292500000|2020-11-13 18:35:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|1074
1605292800000|2020-11-13 18:40:00|3438.54|3437.04|3440.54|3439.04|3440.54|3439.04|3438.54|3437.04|1020
1605293100000|2020-11-13 18:45:00|3439.54|3438.04|3439.54|3438.04|3441.54|3440.04|3439.54|3438.04|1050
1605293400000|2020-11-13 18:50:00|3440.04|3438.54|3439.54|3438.04|3440.54|3439.04|3439.54|3438.04|400
1605293700000|2020-11-13 18:55:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|827
1605294000000|2020-11-13 19:00:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|1170
1605294300000|2020-11-13 19:05:00|3442.54|3441.04|3443.54|3442.04|3443.54|3442.04|3442.54|3441.04|2145
1605294600000|2020-11-13 19:10:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3440.54|3439.04|1895
1605294900000|2020-11-13 19:15:00|3439.54|3438.04|3442.54|3441.04|3442.54|3441.04|3439.54|3438.04|1633
1605295200000|2020-11-13 19:20:00|3443.04|3441.54|3443.54|3442.04|3446.04|3444.54|3442.54|3441.04|2066
1605295500000|2020-11-13 19:25:00|3442.54|3441.04|3442.54|3441.04|3443.54|3442.04|3441.54|3440.04|926
1605295800000|2020-11-13 19:30:00|3443.54|3442.04|3441.54|3440.04|3443.54|3442.04|3441.54|3440.04|1731
1605296100000|2020-11-13 19:35:00|3442.54|3441.04|3443.54|3442.04|3443.54|3442.04|3442.54|3441.04|1680
1605296400000|2020-11-13 19:40:00|3443.04|3441.54|3441.54|3440.04|3443.54|3442.04|3441.54|3440.04|1404
1605296700000|2020-11-13 19:45:00|3442.04|3440.54|3439.54|3438.04|3442.54|3441.04|3439.54|3438.04|1234
1605297000000|2020-11-13 19:50:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1058
1605297300000|2020-11-13 19:55:00|3442.54|3441.04|3446.54|3445.04|3447.54|3446.04|3442.54|3441.04|3277
1605297600000|2020-11-13 20:00:00|3445.54|3444.04|3443.04|3441.54|3446.54|3445.04|3442.54|3441.04|1389
1605297900000|2020-11-13 20:05:00|3443.54|3442.04|3444.54|3443.04|3444.54|3443.04|3442.54|3441.04|993
1605298200000|2020-11-13 20:10:00|3444.04|3442.54|3444.54|3443.04|3445.04|3443.54|3442.54|3441.04|999
1605298500000|2020-11-13 20:15:00|3445.04|3443.54|3440.54|3439.04|3445.54|3444.04|3439.54|3438.04|1825
1605298800000|2020-11-13 20:20:00|3441.54|3440.04|3440.54|3439.04|3441.54|3440.04|3440.54|3439.04|1048
1605299100000|2020-11-13 20:25:00|3441.04|3439.54|3442.54|3441.04|3443.54|3442.04|3440.54|3439.04|980
1605299400000|2020-11-13 20:30:00|3443.54|3442.04|3446.54|3445.04|3446.54|3445.04|3443.54|3442.04|1498
1605299700000|2020-11-13 20:35:00|3447.04|3445.54|3448.54|3447.04|3448.54|3447.04|3446.54|3445.04|2141
1605300000000|2020-11-13 20:40:00|3449.04|3447.54|3451.54|3450.04|3451.54|3450.04|3448.54|3447.04|1084
1605300300000|2020-11-13 20:45:00|3450.54|3449.04|3450.54|3449.04|3451.54|3450.04|3449.04|3447.54|1526
1605300600000|2020-11-13 20:50:00|3451.54|3450.04|3445.54|3444.04|3451.54|3450.04|3444.54|3443.04|3871
1605300900000|2020-11-13 20:55:00|3444.54|3443.04|3448.04|3446.54|3449.54|3448.04|3443.54|3442.04|6862
1605301200000|2020-11-13 21:00:00|3447.39|3444.39|3448.89|3445.89|3449.99|3446.99|3445.69|3442.69|40
1605301500000|2020-11-13 21:05:00|3449.39|3446.39|3448.09|3445.09|3449.39|3446.39|3448.09|3445.09|0
1605301800000|2020-11-13 21:10:00|3448.29|3445.29|3447.59|3444.59|3448.69|3445.69|3446.79|3443.79|0
1605302100000|2020-11-13 21:15:00|3447.49|3444.49|3448.39|3445.39|3448.59|3445.59|3447.49|3444.49|0
1605302400000|2020-11-13 21:20:00|3448.59|3445.59|3448.49|3445.49|3448.59|3445.59|3448.39|3445.39|0
1605302700000|2020-11-13 21:25:00|3448.59|3445.59|3448.19|3445.19|3448.69|3445.69|3447.79|3444.79|0
1605303000000|2020-11-13 21:30:00|3446.89|3443.89|3448.39|3445.39|3448.59|3445.59|3446.89|3443.89|0
1605303300000|2020-11-13 21:35:00|3448.59|3445.59|3449.09|3446.09|3449.29|3446.29|3447.49|3444.49|0
1605303600000|2020-11-13 21:40:00|3448.79|3445.79|3448.39|3445.39|3449.09|3446.09|3447.49|3444.49|0
1605303900000|2020-11-13 21:45:00|3448.19|3445.19|3449.09|3446.09|3450.09|3447.09|3448.19|3445.19|0
1605304200000|2020-11-13 21:50:00|3448.79|3445.79|3449.29|3446.29|3449.49|3446.49|3448.79|3445.79|0
1605304500000|2020-11-13 21:55:00|3448.79|3445.79|3448.29|3445.29|3449.29|3446.29|3447.49|3444.49|0
1605481200000|2020-11-15 23:00:00|3457.99|3454.99|3459.29|3456.29|3460.29|3457.29|3457.69|3454.69|0
1605481500000|2020-11-15 23:05:00|3459.49|3456.49|3460.99|3457.99|3462.69|3459.69|3459.49|3456.49|0
1605481800000|2020-11-15 23:10:00|3461.09|3458.09|3465.09|3462.09|3465.49|3462.49|3460.89|3457.89|0
1605482100000|2020-11-15 23:15:00|3465.29|3462.29|3466.19|3463.19|3468.59|3465.59|3464.49|3461.49|0
1605482400000|2020-11-15 23:20:00|3466.29|3463.29|3467.49|3464.49|3469.89|3466.89|3466.29|3463.29|0
1605482700000|2020-11-15 23:25:00|3467.59|3464.59|3465.69|3462.69|3468.09|3465.09|3465.09|3462.09|0
1605483000000|2020-11-15 23:30:00|3465.99|3462.99|3465.99|3462.99|3467.39|3464.39|3464.89|3461.89|0
1605483300000|2020-11-15 23:35:00|3465.79|3462.79|3464.79|3461.79|3465.79|3462.79|3463.99|3460.99|0
1605483600000|2020-11-15 23:40:00|3464.69|3461.69|3466.79|3463.79|3467.69|3464.69|3464.69|3461.69|0
1605483900000|2020-11-15 23:45:00|3466.59|3463.59|3467.69|3464.69|3467.89|3464.89|3466.19|3463.19|0
1605484200000|2020-11-15 23:50:00|3467.79|3464.79|3469.89|3466.89|3469.89|3466.89|3467.69|3464.69|0
1605484500000|2020-11-15 23:55:00|3470.09|3467.09|3468.59|3465.59|3470.79|3467.79|3467.89|3464.89|0
1605484800000|2020-11-16 00:00:00|3468.39|3465.39|3466.19|3463.19|3468.99|3465.99|3465.99|3462.99|0
1605485100000|2020-11-16 00:05:00|3466.09|3463.09|3466.79|3463.79|3466.79|3463.79|3464.69|3461.69|0
1605485400000|2020-11-16 00:10:00|3466.99|3463.99|3463.49|3460.49|3467.29|3464.29|3462.79|3459.79|0
1605485700000|2020-11-16 00:15:00|3463.59|3460.59|3466.79|3464.79|3467.79|3465.79|3462.79|3460.29|1977
1605486000000|2020-11-16 00:20:00|3467.29|3465.29|3468.79|3466.79|3468.79|3466.79|3464.79|3462.79|966
1605486300000|2020-11-16 00:25:00|3468.29|3466.29|3468.79|3466.79|3469.79|3467.79|3468.29|3466.29|557
1605486600000|2020-11-16 00:30:00|3467.79|3465.79|3466.79|3464.79|3468.79|3466.79|3466.79|3464.79|372
1605486900000|2020-11-16 00:35:00|3465.79|3463.79|3466.79|3464.79|3467.79|3465.79|3465.79|3463.79|728
1605487200000|2020-11-16 00:40:00|3465.79|3463.79|3469.29|3467.29|3469.29|3467.29|3465.79|3463.79|737
1605487500000|2020-11-16 00:45:00|3468.79|3466.79|3469.79|3467.79|3470.79|3468.79|3468.79|3466.79|472
1605487800000|2020-11-16 00:50:00|3468.79|3466.79|3467.79|3465.79|3469.79|3467.79|3467.79|3465.79|181
1605488100000|2020-11-16 00:55:00|3467.29|3465.29|3466.79|3464.79|3467.79|3465.79|3465.79|3463.79|545
1605488400000|2020-11-16 01:00:00|3465.79|3463.79|3464.79|3462.79|3466.29|3464.29|3464.79|3462.79|293
1605488700000|2020-11-16 01:05:00|3465.29|3463.29|3469.29|3467.29|3469.79|3467.79|3464.79|3462.79|498
1605489000000|2020-11-16 01:10:00|3469.79|3467.79|3469.79|3467.79|3469.79|3467.79|3467.79|3465.79|602
1605489300000|2020-11-16 01:15:00|3469.29|3467.29|3470.79|3468.79|3471.79|3469.79|3468.79|3466.79|820
1605489600000|2020-11-16 01:20:00|3470.29|3468.29|3472.29|3470.29|3472.79|3470.79|3469.79|3467.79|629
1605489900000|2020-11-16 01:25:00|3472.79|3470.79|3470.79|3468.79|3472.79|3470.79|3470.79|3468.79|181
1605490200000|2020-11-16 01:30:00|3470.29|3468.29|3467.79|3465.79|3470.79|3468.79|3467.79|3465.79|289
1605490500000|2020-11-16 01:35:00|3468.79|3466.79|3467.79|3465.79|3470.79|3468.79|3467.79|3465.79|595
1605490800000|2020-11-16 01:40:00|3467.29|3465.29|3463.79|3461.79|3467.79|3465.79|3463.79|3461.79|653
1605491100000|2020-11-16 01:45:00|3464.29|3462.29|3459.79|3457.79|3465.79|3463.79|3458.79|3456.79|419
1605491400000|2020-11-16 01:50:00|3459.29|3457.29|3455.79|3453.79|3459.79|3457.79|3454.79|3452.79|882
1605491700000|2020-11-16 01:55:00|3454.79|3452.79|3456.79|3454.79|3456.79|3454.79|3453.79|3451.79|429
1605492000000|2020-11-16 02:00:00|3457.29|3455.29|3460.79|3458.79|3461.79|3459.79|3457.29|3455.29|483
1605492300000|2020-11-16 02:05:00|3460.29|3458.29|3459.79|3457.79|3461.79|3459.79|3459.79|3457.79|400
1605492600000|2020-11-16 02:10:00|3460.29|3458.29|3460.79|3458.79|3461.79|3459.79|3459.79|3457.79|83
1605492900000|2020-11-16 02:15:00|3459.79|3457.79|3461.79|3459.79|3461.79|3459.79|3459.79|3457.79|358
1605493200000|2020-11-16 02:20:00|3462.29|3460.29|3460.79|3458.79|3462.79|3460.79|3460.79|3458.79|196
1605493500000|2020-11-16 02:25:00|3461.29|3459.29|3459.79|3457.79|3461.79|3459.79|3459.79|3457.79|274
1605493800000|2020-11-16 02:30:00|3460.29|3458.29|3462.79|3460.79|3463.79|3461.79|3459.79|3457.79|156
1605494100000|2020-11-16 02:35:00|3463.29|3461.29|3463.79|3461.79|3464.79|3462.79|3462.79|3460.79|93
1605494400000|2020-11-16 02:40:00|3464.29|3462.29|3464.79|3462.79|3465.79|3463.79|3463.79|3461.79|143
1605494700000|2020-11-16 02:45:00|3465.29|3463.29|3464.79|3462.79|3465.79|3463.79|3464.79|3462.79|173
1605495000000|2020-11-16 02:50:00|3465.29|3463.29|3463.79|3461.79|3466.79|3464.79|3463.79|3461.79|236
1605495300000|2020-11-16 02:55:00|3464.79|3462.79|3463.79|3461.79|3464.79|3462.79|3463.79|3461.79|104
1605495600000|2020-11-16 03:00:00|3462.79|3460.79|3462.79|3460.79|3462.79|3460.79|3461.79|3459.79|138
1605495900000|2020-11-16 03:05:00|3462.29|3460.29|3462.79|3460.79|3463.29|3461.29|3462.29|3460.29|48
1605496200000|2020-11-16 03:10:00|3463.29|3461.29|3463.79|3461.79|3463.79|3461.79|3462.79|3460.79|234
1605496500000|2020-11-16 03:15:00|3464.29|3462.29|3465.79|3463.79|3465.79|3463.79|3464.29|3462.29|146
1605496800000|2020-11-16 03:20:00|||||||||68
1605497100000|2020-11-16 03:25:00|3464.79|3462.79|3465.79|3463.79|3465.79|3463.79|3464.79|3462.79|287
1605497400000|2020-11-16 03:30:00|3464.79|3462.79|3464.79|3462.79|3465.79|3463.79|3464.79|3462.79|399
1605497700000|2020-11-16 03:35:00|3463.79|3461.79|3466.79|3464.79|3466.79|3464.79|3463.79|3461.79|326
1605498000000|2020-11-16 03:40:00|3465.79|3463.79|3464.79|3462.79|3465.79|3463.79|3463.79|3461.79|272
1605498300000|2020-11-16 03:45:00|3464.29|3462.29|3465.79|3463.79|3465.79|3463.79|3463.79|3461.79|170
1605498600000|2020-11-16 03:50:00|3464.79|3462.79|3464.79|3462.79|3464.79|3462.79|3463.79|3461.79|196
1605498900000|2020-11-16 03:55:00|3465.29|3463.29|3465.29|3463.29|3465.79|3463.79|3463.79|3461.79|166
1605499200000|2020-11-16 04:00:00|3465.79|3463.79|3465.79|3463.79|3466.79|3464.79|3465.79|3463.79|870
1605499500000|2020-11-16 04:05:00|3466.29|3464.29|3468.79|3466.79|3468.79|3466.79|3465.79|3463.79|551
1605499800000|2020-11-16 04:10:00|3468.29|3466.29|3468.79|3466.79|3468.79|3466.79|3467.79|3465.79|460
1605500100000|2020-11-16 04:15:00|3469.29|3467.29|3468.79|3466.79|3469.79|3467.79|3468.79|3466.79|256
1605500400000|2020-11-16 04:20:00|||||||||420
1605500700000|2020-11-16 04:25:00|3469.29|3467.29|3469.79|3467.79|3469.79|3467.79|3469.29|3467.29|229
1605501000000|2020-11-16 04:30:00|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|66
1605501300000|2020-11-16 04:35:00|3469.79|3467.79|3470.79|3468.79|3471.79|3469.79|3469.79|3467.79|126
1605501600000|2020-11-16 04:40:00|3469.79|3467.79|3469.79|3467.79|3470.79|3468.79|3469.79|3467.79|249
1605501900000|2020-11-16 04:45:00|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|3469.79|3467.79|82
1605502200000|2020-11-16 04:50:00|3470.29|3468.29|3471.79|3469.79|3471.79|3469.79|3469.79|3467.79|240
1605502500000|2020-11-16 04:55:00|||||||||55
1605502800000|2020-11-16 05:00:00|3470.79|3468.79|3470.79|3468.79|3471.79|3469.79|3470.79|3468.79|205
1605503100000|2020-11-16 05:05:00|3471.29|3469.29|3471.79|3469.79|3471.79|3469.79|3470.79|3468.79|285
1605503400000|2020-11-16 05:10:00|3472.29|3470.29|3473.79|3471.79|3473.79|3471.79|3472.29|3470.29|603
1605503700000|2020-11-16 05:15:00|3472.79|3470.79|3472.79|3470.79|3473.79|3471.79|3471.79|3469.79|283
1605504000000|2020-11-16 05:20:00|3473.79|3471.79|3472.79|3470.79|3473.79|3471.79|3472.79|3470.79|312
1605504300000|2020-11-16 05:25:00|3473.29|3471.29|3473.79|3471.79|3473.79|3471.79|3472.79|3470.79|134
1605504600000|2020-11-16 05:30:00|3473.29|3471.29|3472.79|3470.79|3473.79|3471.79|3471.79|3469.79|233
1605504900000|2020-11-16 05:35:00|3473.79|3471.79|3474.79|3472.79|3474.79|3472.79|3473.79|3471.79|678
1605505200000|2020-11-16 05:40:00|3474.29|3472.29|3475.79|3473.79|3475.79|3473.79|3474.29|3472.29|499
1605505500000|2020-11-16 05:45:00|3474.79|3472.79|3473.79|3471.79|3474.79|3472.79|3473.79|3471.79|417
1605505800000|2020-11-16 05:50:00|3474.79|3472.79|3475.79|3473.79|3475.79|3473.79|3474.79|3472.79|438
1605506100000|2020-11-16 05:55:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|447
1605506400000|2020-11-16 06:00:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3474.79|3472.79|822
1605506700000|2020-11-16 06:05:00|3475.79|3473.79|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|187
1605507000000|2020-11-16 06:10:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|184
1605507300000|2020-11-16 06:15:00|3477.79|3475.79|3477.79|3475.79|3477.79|3475.79|3477.79|3475.79|160
1605507600000|2020-11-16 06:20:00|3476.79|3474.79|3475.79|3473.79|3476.79|3474.79|3475.79|3473.79|379
1605507900000|2020-11-16 06:25:00|3475.29|3473.29|3474.79|3472.79|3475.79|3473.79|3474.79|3472.79|191
1605508200000|2020-11-16 06:30:00|3475.79|3473.79|3475.79|3473.79|3475.79|3473.79|3474.79|3472.79|129
1605508500000|2020-11-16 06:35:00|3476.79|3474.79|3475.79|3473.79|3476.79|3474.79|3475.79|3473.79|748
1605508800000|2020-11-16 06:40:00|3474.79|3472.79|3472.79|3470.79|3475.79|3473.79|3472.79|3470.79|1248
1605509100000|2020-11-16 06:45:00|3471.79|3469.79|3471.79|3469.79|3471.79|3469.79|3470.79|3468.79|385
1605509400000|2020-11-16 06:50:00|3472.29|3470.29|3471.79|3469.79|3473.79|3471.79|3471.79|3469.79|669
1605509700000|2020-11-16 06:55:00|3472.29|3470.29|3474.79|3472.79|3474.79|3472.79|3472.29|3470.29|485
1605510000000|2020-11-16 07:00:00|3474.54|3473.04|3470.54|3469.04|3474.54|3473.04|3468.54|3467.04|2885
1605510300000|2020-11-16 07:05:00|3471.54|3470.04|3473.54|3472.04|3475.54|3474.04|3471.54|3470.04|2858
1605510600000|2020-11-16 07:10:00|3472.54|3471.04|3473.54|3472.04|3473.54|3472.04|3471.54|3470.04|1389
1605510900000|2020-11-16 07:15:00|3472.54|3471.04|3475.54|3474.04|3476.54|3475.04|3472.54|3471.04|1394
1605511200000|2020-11-16 07:20:00|3476.54|3475.04|3472.54|3471.04|3476.54|3475.04|3472.54|3471.04|2106
1605511500000|2020-11-16 07:25:00|3471.54|3470.04|3471.54|3470.04|3472.54|3471.04|3470.54|3469.04|1043
1605511800000|2020-11-16 07:30:00|3470.54|3469.04|3471.54|3470.04|3472.54|3471.04|3469.54|3468.04|1380
1605512100000|2020-11-16 07:35:00|3470.54|3469.04|3472.54|3471.04|3474.54|3473.04|3470.54|3469.04|1856
1605512400000|2020-11-16 07:40:00|3472.04|3470.54|3470.54|3469.04|3472.54|3471.04|3470.54|3469.04|1611
1605512700000|2020-11-16 07:45:00|3471.54|3470.04|3474.54|3473.04|3474.54|3473.04|3471.54|3470.04|2976
1605513000000|2020-11-16 07:50:00|3475.54|3474.04|3472.54|3471.04|3475.54|3474.04|3471.54|3470.04|2032
1605513300000|2020-11-16 07:55:00|3471.54|3470.04|3469.54|3468.04|3473.04|3471.54|3469.54|3468.04|3954
1605513600000|2020-11-16 08:00:00|3468.54|3467.04|3460.54|3459.04|3468.54|3467.04|3458.54|3457.04|18676
1605513900000|2020-11-16 08:05:00|3460.04|3458.54|3461.54|3460.04|3466.54|3465.04|3459.54|3458.04|8732
1605514200000|2020-11-16 08:10:00|3462.54|3461.04|3461.54|3460.04|3467.54|3466.04|3460.54|3459.04|7247
1605514500000|2020-11-16 08:15:00|3462.54|3461.04|3464.54|3463.04|3464.54|3463.04|3459.54|3458.04|6490
1605514800000|2020-11-16 08:20:00|3463.54|3462.04|3461.54|3460.04|3466.54|3465.04|3461.54|3460.04|5913
1605515100000|2020-11-16 08:25:00|3462.54|3461.04|3462.54|3461.04|3463.54|3462.04|3460.54|3459.04|6112
1605515400000|2020-11-16 08:30:00|3461.54|3460.04|3458.54|3457.04|3462.54|3461.04|3456.54|3455.04|4870
1605515700000|2020-11-16 08:35:00|3459.54|3458.04|3459.54|3458.04|3460.54|3459.04|3458.54|3457.04|9806
1605516000000|2020-11-16 08:40:00|3459.48|3457.98|3457.48|3455.98|3461.48|3459.98|3456.48|3454.98|5386
1605516300000|2020-11-16 08:45:00|3458.48|3456.98|3453.48|3451.98|3458.48|3456.98|3452.48|3450.98|6820
1605516600000|2020-11-16 08:50:00|3454.48|3452.98|3447.48|3445.98|3454.48|3452.98|3445.48|3443.98|8334
1605516900000|2020-11-16 08:55:00|3446.48|3444.98|3448.48|3446.98|3450.48|3448.98|3440.48|3438.98|10389
1605517200000|2020-11-16 09:00:00|3449.48|3447.98|3456.48|3454.98|3456.48|3454.98|3448.48|3446.98|6322
1605517500000|2020-11-16 09:05:00|3455.98|3454.48|3457.48|3455.98|3458.48|3456.98|3454.48|3452.98|7537
1605517800000|2020-11-16 09:10:00|3458.48|3456.98|3459.48|3457.98|3460.48|3458.98|3456.48|3454.98|11136
1605518100000|2020-11-16 09:15:00|3458.98|3457.48|3456.48|3454.98|3460.48|3458.98|3456.48|3454.98|5518
1605518400000|2020-11-16 09:20:00|3457.48|3455.98|3459.48|3457.98|3460.48|3458.98|3457.48|3455.98|3851
1605518700000|2020-11-16 09:25:00|3458.48|3456.98|3456.48|3454.98|3460.48|3458.98|3456.48|3454.98|5434
1605519000000|2020-11-16 09:30:00|3457.48|3455.98|3458.48|3456.98|3461.48|3459.98|3457.48|3455.98|3823
1605519300000|2020-11-16 09:35:00|3457.98|3456.48|3461.48|3459.98|3462.48|3460.98|3456.48|3454.98|3051
1605519600000|2020-11-16 09:40:00|3460.48|3458.98|3463.48|3461.98|3464.48|3462.98|3459.48|3457.98|5914
1605519900000|2020-11-16 09:45:00|3464.48|3462.98|3463.48|3461.98|3464.48|3462.98|3462.48|3460.98|2966
1605520200000|2020-11-16 09:50:00|3462.48|3460.98|3462.48|3460.98|3462.48|3460.98|3458.98|3457.48|6628
1605520500000|2020-11-16 09:55:00|3463.48|3461.98|3464.48|3462.98|3464.48|3462.98|3460.48|3458.98|4534
1605520800000|2020-11-16 10:00:00|3463.48|3461.98|3463.48|3461.98|3464.48|3462.98|3461.98|3460.48|3917
1605521100000|2020-11-16 10:05:00|3464.48|3462.98|3462.48|3460.98|3465.48|3463.98|3461.48|3459.98|2950
1605521400000|2020-11-16 10:10:00|3463.48|3461.98|3461.48|3459.98|3463.48|3461.98|3461.48|3459.98|2874
1605521700000|2020-11-16 10:15:00|3460.48|3458.98|3462.48|3460.98|3462.48|3460.98|3460.48|3458.98|2016
1605522000000|2020-11-16 10:20:00|3461.48|3459.98|3462.48|3460.98|3463.48|3461.98|3461.48|3459.98|2069
1605522300000|2020-11-16 10:25:00|3461.48|3459.98|3458.48|3456.98|3462.48|3460.98|3458.48|3456.98|1433
1605522600000|2020-11-16 10:30:00|3459.48|3457.98|3458.48|3456.98|3459.48|3457.98|3458.48|3456.98|2330
1605522900000|2020-11-16 10:35:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3457.48|3455.98|4363
1605523200000|2020-11-16 10:40:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3457.48|3455.98|2509
1605523500000|2020-11-16 10:45:00|3457.48|3455.98|3457.48|3455.98|3457.48|3455.98|3454.48|3452.98|2675
1605523800000|2020-11-16 10:50:00|3458.48|3456.98|3455.48|3453.98|3458.48|3456.98|3454.48|3452.98|3939
1605524100000|2020-11-16 10:55:00|3456.48|3454.98|3456.48|3454.98|3456.48|3454.98|3454.48|3452.98|4865
1605524400000|2020-11-16 11:00:00|3457.48|3455.98|3457.48|3455.98|3458.48|3456.98|3455.48|3453.98|3452
1605524700000|2020-11-16 11:05:00|3458.48|3456.98|3457.48|3455.98|3458.48|3456.98|3456.48|3454.98|2675
1605525000000|2020-11-16 11:10:00|3456.48|3454.98|3458.48|3456.98|3458.48|3456.98|3455.48|3453.98|2944
1605525300000|2020-11-16 11:15:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3456.48|3454.98|3068
1605525600000|2020-11-16 11:20:00|3459.48|3457.98|3461.48|3459.98|3462.48|3460.98|3459.48|3457.98|4883
1605525900000|2020-11-16 11:25:00|3462.48|3460.98|3460.48|3458.98|3462.98|3461.48|3460.48|3458.98|2207
1605526200000|2020-11-16 11:30:00|3459.48|3457.98|3460.48|3458.98|3460.98|3459.48|3459.48|3457.98|1439
1605526500000|2020-11-16 11:35:00|3461.48|3459.98|3461.48|3459.98|3461.48|3459.98|3460.48|3458.98|2583
1605526800000|2020-11-16 11:40:00|3460.98|3459.48|3456.48|3454.98|3461.48|3459.98|3455.48|3453.98|3505
1605527100000|2020-11-16 11:45:00|3456.98|3455.48|3458.48|3456.98|3458.48|3456.98|3456.48|3454.98|2038
1605527400000|2020-11-16 11:50:00|3459.48|3457.98|3470.48|3468.98|3477.48|3475.98|3459.48|3457.98|27144
1605527700000|2020-11-16 11:55:00|3469.48|3467.98|3490.48|3488.98|3496.48|3494.98|3468.48|3466.98|62386
1605528000000|2020-11-16 12:00:00|3489.48|3487.98|3493.48|3491.98|3497.48|3495.98|3486.48|3484.98|30213
1605528300000|2020-11-16 12:05:00|3492.48|3490.98|3488.48|3486.98|3494.48|3492.98|3487.48|3485.98|18649
1605528600000|2020-11-16 12:10:00|3489.48|3487.98|3488.48|3486.98|3493.48|3491.98|3487.48|3485.98|11253
1605528900000|2020-11-16 12:15:00|3489.48|3487.98|3496.48|3494.98|3498.48|3496.98|3488.48|3486.98|16753
1605529200000|2020-11-16 12:20:00|3496.98|3495.48|3492.48|3490.98|3497.48|3495.98|3490.48|3488.98|12416
1605529500000|2020-11-16 12:25:00|3491.48|3489.98|3486.48|3484.98|3492.48|3490.98|3486.48|3484.98|11960
1605529800000|2020-11-16 12:30:00|3485.98|3484.48|3491.48|3489.98|3491.48|3489.98|3484.48|3482.98|7699
1605530100000|2020-11-16 12:35:00|3490.48|3488.98|3487.48|3485.98|3490.48|3488.98|3486.48|3484.98|10536
1605530400000|2020-11-16 12:40:00|3487.33|3485.83|3488.33|3486.83|3489.33|3487.83|3486.33|3484.83|6194
1605530700000|2020-11-16 12:45:00|3487.33|3485.83|3484.33|3482.83|3488.33|3486.83|3484.33|3482.83|3497
1605531000000|2020-11-16 12:50:00|3485.33|3483.83|3481.83|3480.33|3485.33|3483.83|3480.33|3478.83|7154
1605531300000|2020-11-16 12:55:00|3482.33|3480.83|3482.33|3480.83|3484.33|3482.83|3481.33|3479.83|3830
1605531600000|2020-11-16 13:00:00|3483.33|3481.83|3482.33|3480.83|3484.33|3482.83|3480.33|3478.83|4622
1605531900000|2020-11-16 13:05:00|3483.33|3481.83|3483.33|3481.83|3484.33|3482.83|3482.33|3480.83|2622
1605532200000|2020-11-16 13:10:00|3484.33|3482.83|3486.33|3484.83|3490.33|3488.83|3483.33|3481.83|9878
1605532500000|2020-11-16 13:15:00|3487.33|3485.83|3488.33|3486.83|3490.33|3488.83|3485.33|3483.83|5451
1605532800000|2020-11-16 13:20:00|3489.33|3487.83|3490.33|3488.83|3490.33|3488.83|3487.33|3485.83|3013
1605533100000|2020-11-16 13:25:00|3491.33|3489.83|3490.33|3488.83|3493.33|3491.83|3490.33|3488.83|4665
1605533400000|2020-11-16 13:30:00|3489.33|3487.83|3489.33|3487.83|3490.33|3488.83|3488.33|3486.83|3500
1605533700000|2020-11-16 13:35:00|3490.33|3488.83|3484.33|3482.83|3490.33|3488.83|3484.33|3482.83|5082
1605534000000|2020-11-16 13:40:00|3483.33|3481.83|3482.33|3480.83|3484.33|3482.83|3481.33|3479.83|6000
1605534300000|2020-11-16 13:45:00|3481.33|3479.83|3484.33|3482.83|3484.33|3482.83|3480.33|3478.83|3143
1605534600000|2020-11-16 13:50:00|3485.33|3483.83|3484.33|3482.83|3486.33|3484.83|3483.33|3481.83|4588
1605534900000|2020-11-16 13:55:00|3485.33|3483.83|3486.33|3484.83|3486.33|3484.83|3483.33|3481.83|7213
1605535200000|2020-11-16 14:00:00|3487.33|3485.83|3486.33|3484.83|3489.33|3487.83|3486.33|3484.83|5956
1605535500000|2020-11-16 14:05:00|3487.33|3485.83|3489.33|3487.83|3490.33|3488.83|3487.33|3485.83|4605
1605535800000|2020-11-16 14:10:00|3490.33|3488.83|3491.33|3489.83|3492.33|3490.83|3488.33|3486.83|5229
1605536100000|2020-11-16 14:15:00|3490.33|3488.83|3490.33|3488.83|3493.33|3491.83|3490.33|3488.83|5285
1605536400000|2020-11-16 14:20:00|3491.33|3489.83|3487.33|3485.83|3491.33|3489.83|3486.33|3484.83|6379
1605536700000|2020-11-16 14:25:00|3488.33|3486.83|3487.33|3485.83|3490.33|3488.83|3487.33|3485.83|6541
1605537000000|2020-11-16 14:30:00|3488.33|3486.83|3484.33|3482.83|3489.33|3487.83|3483.33|3481.83|14801
1605537300000|2020-11-16 14:35:00|3485.33|3483.83|3484.33|3482.83|3488.33|3486.83|3483.33|3481.83|13928
1605537600000|2020-11-16 14:40:00|3483.33|3481.83|3483.33|3481.83|3484.33|3482.83|3481.33|3479.83|9201
1605537900000|2020-11-16 14:45:00|3483.83|3482.33|3480.33|3478.83|3484.33|3482.83|3478.33|3476.83|11423
1605538200000|2020-11-16 14:50:00|3481.33|3479.83|3473.33|3471.83|3481.33|3479.83|3472.33|3470.83|11810
1605538500000|2020-11-16 14:55:00|3474.33|3472.83|3476.33|3474.83|3476.33|3474.83|3470.33|3468.83|11937
1605538800000|2020-11-16 15:00:00|3477.33|3475.83|3472.33|3470.83|3477.33|3475.83|3472.33|3470.83|7452
1605539100000|2020-11-16 15:05:00|3473.33|3471.83|3473.33|3471.83|3476.33|3474.83|3472.33|3470.83|12720
1605539400000|2020-11-16 15:10:00|3473.6|3472.1|3472.6|3471.1|3474.6|3473.1|3469.6|3468.1|15322
1605539700000|2020-11-16 15:15:00|3473.6|3472.1|3475.6|3474.1|3475.6|3474.1|3468.6|3467.1|10225
1605540000000|2020-11-16 15:20:00|3474.6|3473.1|3476.6|3475.1|3477.6|3476.1|3471.6|3470.1|11119
1605540300000|2020-11-16 15:25:00|3477.6|3476.1|3479.6|3478.1|3479.6|3478.1|3475.6|3474.1|9080
1605540600000|2020-11-16 15:30:00|3480.6|3479.1|3480.6|3479.1|3480.6|3479.1|3478.6|3477.1|5258
1605540900000|2020-11-16 15:35:00|3479.6|3478.1|3478.6|3477.1|3480.6|3479.1|3477.6|3476.1|6181
1605541200000|2020-11-16 15:40:00|3477.6|3476.1|3478.6|3477.1|3480.6|3479.1|3477.6|3476.1|10037
1605541500000|2020-11-16 15:45:00|3479.6|3478.1|3476.6|3475.1|3479.6|3478.1|3476.6|3475.1|3668
1605541800000|2020-11-16 15:50:00|3477.6|3476.1|3477.6|3476.1|3477.6|3476.1|3476.6|3475.1|2033
1605542100000|2020-11-16 15:55:00|3478.6|3477.1|3479.6|3478.1|3480.6|3479.1|3476.6|3475.1|6932
1605542400000|2020-11-16 16:00:00|3478.6|3477.1|3475.6|3474.1|3479.6|3478.1|3475.6|3474.1|7281
1605542700000|2020-11-16 16:05:00|3476.1|3474.6|3467.6|3466.1|3476.6|3475.1|3467.6|3466.1|7903
1605543000000|2020-11-16 16:10:00|3468.6|3467.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|6524
1605543300000|2020-11-16 16:15:00|3469.6|3468.1|3470.6|3469.1|3470.6|3469.1|3467.6|3466.1|5824
1605543600000|2020-11-16 16:20:00|3471.6|3470.1|3472.6|3471.1|3474.6|3473.1|3471.6|3470.1|11356
1605543900000|2020-11-16 16:25:00|3471.6|3470.1|3474.6|3473.1|3475.6|3474.1|3469.6|3468.1|24403
1605544200000|2020-11-16 16:30:00|3473.6|3472.1|3467.6|3466.1|3473.6|3472.1|3467.6|3466.1|49922
1605544500000|2020-11-16 16:35:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3463.6|3462.1|36858
1605544800000|2020-11-16 16:40:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3467.6|3466.1|15189
1605545100000|2020-11-16 16:45:00|3470.6|3469.1|3467.6|3466.1|3470.6|3469.1|3467.6|3466.1|5285
1605545400000|2020-11-16 16:50:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3467.6|3466.1|3760
1605545700000|2020-11-16 16:55:00|3468.6|3467.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|10111
1605546000000|2020-11-16 17:00:00|3469.6|3468.1|3470.6|3469.1|3471.6|3470.1|3469.6|3468.1|6222
1605546300000|2020-11-16 17:05:00|3469.6|3468.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|2703
1605546600000|2020-11-16 17:10:00|3467.6|3466.1|3466.6|3465.1|3467.6|3466.1|3465.6|3464.1|1336
1605546900000|2020-11-16 17:15:00|3467.6|3466.1|3464.6|3463.1|3467.6|3466.1|3464.6|3463.1|2216
1605547200000|2020-11-16 17:20:00|3463.6|3462.1|3462.6|3461.1|3464.6|3463.1|3461.6|3460.1|1748
1605547500000|2020-11-16 17:25:00|3461.6|3460.1|3460.6|3459.1|3462.6|3461.1|3460.6|3459.1|2097
1605547800000|2020-11-16 17:30:00|3459.6|3458.1|3459.6|3458.1|3461.6|3460.1|3458.6|3457.1|2752
1605548100000|2020-11-16 17:35:00|3460.6|3459.1|3460.6|3459.1|3460.6|3459.1|3459.6|3458.1|1270
1605548400000|2020-11-16 17:40:00|3460.1|3458.6|3462.6|3461.1|3462.6|3461.1|3459.6|3458.1|1779
1605548700000|2020-11-16 17:45:00|3462.1|3460.6|3460.6|3459.1|3462.6|3461.1|3459.6|3458.1|1643
1605549000000|2020-11-16 17:50:00|3461.6|3460.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|1557
1605549300000|2020-11-16 17:55:00|3457.6|3456.1|3460.6|3459.1|3461.6|3460.1|3457.6|3456.1|2287
1605549600000|2020-11-16 18:00:00|3460.1|3458.6|3458.6|3457.1|3460.6|3459.1|3457.6|3456.1|1335
1605549900000|2020-11-16 18:05:00|3459.1|3457.6|3459.1|3457.6|3460.6|3459.1|3458.6|3457.1|2086
1605550200000|2020-11-16 18:10:00|3458.6|3457.1|3458.6|3457.1|3459.6|3458.1|3457.6|3456.1|1194
1605550500000|2020-11-16 18:15:00|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|636
1605550800000|2020-11-16 18:20:00|3458.6|3457.1|3457.6|3456.1|3458.6|3457.1|3454.6|3453.1|1694
1605551100000|2020-11-16 18:25:00|3457.1|3455.6|3453.6|3452.1|3457.6|3456.1|3453.6|3452.1|1732
1605551400000|2020-11-16 18:30:00|3454.6|3453.1|3455.6|3454.1|3455.6|3454.1|3452.6|3451.1|3435
1605551700000|2020-11-16 18:35:00|3456.6|3455.1|3454.6|3453.1|3456.6|3455.1|3454.1|3452.6|630
1605552000000|2020-11-16 18:40:00|3453.6|3452.1|3451.6|3450.1|3454.6|3453.1|3449.6|3448.1|2333
1605552300000|2020-11-16 18:45:00|3452.6|3451.1|3452.6|3451.1|3453.6|3452.1|3451.6|3450.1|1577
1605552600000|2020-11-16 18:50:00|3453.6|3452.1|3455.1|3453.6|3455.6|3454.1|3452.6|3451.1|1164
1605552900000|2020-11-16 18:55:00|3454.6|3453.1|3455.6|3454.1|3457.6|3456.1|3454.6|3453.1|721
1605553200000|2020-11-16 19:00:00|3456.1|3454.6|3454.6|3453.1|3456.6|3455.1|3453.6|3452.1|397
1605553500000|2020-11-16 19:05:00|3455.6|3454.1|3456.6|3455.1|3457.6|3456.1|3454.6|3453.1|1039
1605553800000|2020-11-16 19:10:00|3455.6|3454.1|3457.6|3456.1|3457.6|3456.1|3455.6|3454.1|718
1605554100000|2020-11-16 19:15:00|3457.1|3455.6|3457.6|3456.1|3457.6|3456.1|3456.6|3455.1|473
1605554400000|2020-11-16 19:20:00|3457.1|3455.6|3458.6|3457.1|3458.6|3457.1|3456.6|3455.1|474
1605554700000|2020-11-16 19:25:00|3457.6|3456.1|3461.6|3460.1|3461.6|3460.1|3457.6|3456.1|2366
1605555000000|2020-11-16 19:30:00|3462.6|3461.1|3460.6|3459.1|3462.6|3461.1|3460.6|3459.1|1423
1605555300000|2020-11-16 19:35:00|3460.1|3458.6|3460.6|3459.1|3461.6|3460.1|3460.1|3458.6|515
1605555600000|2020-11-16 19:40:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3459.6|3458.1|383
1605555900000|2020-11-16 19:45:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|218
1605556200000|2020-11-16 19:50:00|3459.6|3458.1|3459.6|3458.1|3461.6|3460.1|3459.6|3458.1|814
1605556500000|2020-11-16 19:55:00|3460.1|3458.6|3459.6|3458.1|3460.6|3459.1|3458.6|3457.1|731
1605556800000|2020-11-16 20:00:00|3458.6|3457.1|3455.6|3454.1|3459.6|3458.1|3455.6|3454.1|780
1605557100000|2020-11-16 20:05:00|3456.1|3454.6|3458.6|3457.1|3458.6|3457.1|3455.6|3454.1|696
1605557400000|2020-11-16 20:10:00|3458.1|3456.6|3456.6|3455.1|3459.6|3458.1|3456.6|3455.1|202
1605557700000|2020-11-16 20:15:00|3457.6|3456.1|3459.6|3458.1|3459.6|3458.1|3456.6|3455.1|656
1605558000000|2020-11-16 20:20:00|3460.1|3458.6|3461.6|3460.1|3462.6|3461.1|3460.1|3458.6|1004
1605558300000|2020-11-16 20:25:00|3462.6|3461.1|3460.6|3459.1|3462.6|3461.1|3459.6|3458.1|662
1605558600000|2020-11-16 20:30:00|3460.1|3458.6|3461.6|3460.1|3462.6|3461.1|3459.6|3458.1|571
1605558900000|2020-11-16 20:35:00|3460.6|3459.1|3460.6|3459.1|3462.6|3461.1|3460.1|3458.6|345
1605559200000|2020-11-16 20:40:00|3461.6|3460.1|3464.6|3463.1|3464.6|3463.1|3461.6|3460.1|1170
1605559500000|2020-11-16 20:45:00|3465.6|3464.1|3464.6|3463.1|3465.6|3464.1|3463.6|3462.1|1850
1605559800000|2020-11-16 20:50:00|3463.6|3462.1|3463.6|3462.1|3464.6|3463.1|3461.6|3460.1|1448
1605560100000|2020-11-16 20:55:00|3462.6|3461.1|3471.6|3470.1|3471.6|3470.1|3462.6|3461.1|8643
1605560400000|2020-11-16 21:00:00|3474.25|3471.25|3474.25|3471.25|3476.25|3473.25|3472.95|3469.95|581
1605560700000|2020-11-16 21:05:00|3474.55|3471.55|3475.55|3472.55|3476.05|3473.05|3473.65|3470.65|0
1605561000000|2020-11-16 21:10:00|3475.35|3472.35|3476.75|3473.75|3477.05|3474.05|3475.35|3472.35|0
1605561300000|2020-11-16 21:15:00|3476.85|3473.85|3476.55|3473.55|3476.85|3473.85|3476.35|3473.35|0
1605561600000|2020-11-16 21:20:00|3476.75|3473.75|3477.55|3474.55|3477.65|3474.65|3476.65|3473.65|0
1605561900000|2020-11-16 21:25:00|3477.65|3474.65|3477.25|3474.25|3477.65|3474.65|3477.05|3474.05|0
1605562200000|2020-11-16 21:30:00|3476.75|3473.75|3476.75|3473.75|3477.15|3474.15|3476.15|3473.15|0
1605562500000|2020-11-16 21:35:00|3476.55|3473.55|3476.95|3473.95|3477.15|3474.15|3476.55|3473.55|0
1605562800000|2020-11-16 21:40:00|3477.15|3474.15|3478.05|3475.05|3478.45|3475.45|3476.95|3473.95|0
1605563100000|2020-11-16 21:45:00|3478.25|3475.25|3477.15|3474.15|3478.25|3475.25|3477.15|3474.15|0
1605563400000|2020-11-16 21:50:00|3477.45|3474.45|3476.75|3473.75|3477.85|3474.85|3476.55|3473.55|0
1605563700000|2020-11-16 21:55:00|3476.35|3473.35|3476.25|3473.25|3476.75|3473.75|3476.15|3473.15|0
1605564000000|2020-11-16 22:00:00|3476.35|3473.35|3476.35|3473.35|3476.35|3473.35|3476.25|3473.25|0
1605564300000|2020-11-16 22:05:00|3476.15|3473.15|3476.35|3473.35|3476.45|3473.45|3476.15|3473.15|0
1605564600000|2020-11-16 22:10:00|3476.25|3473.25|3476.25|3473.25|3476.25|3473.25|3476.15|3473.15|0
1605564900000|2020-11-16 22:15:00|3476.45|3473.45|3476.15|3473.15|3476.45|3473.45|3475.95|3472.95|0
1605565200000|2020-11-16 22:20:00|3476.35|3473.35|3477.05|3474.05|3477.05|3474.05|3476.25|3473.25|0
1605565500000|2020-11-16 22:25:00|3476.95|3473.95|3477.05|3474.05|3477.15|3474.15|3476.95|3473.95|0
1605565800000|2020-11-16 22:30:00|3477.15|3474.15|3476.95|3473.95|3477.15|3474.15|3476.95|3473.95|0
1605566100000|2020-11-16 22:35:00|3477.05|3474.05|3476.95|3473.95|3477.05|3474.05|3476.95|3473.95|0
1605566400000|2020-11-16 22:40:00|3477.05|3474.05|3476.75|3473.75|3477.05|3474.05|3476.75|3473.75|0
1605566700000|2020-11-16 22:45:00|3476.85|3473.85|3476.85|3473.85|3476.95|3473.95|3476.75|3473.75|0
1605567000000|2020-11-16 22:50:00|3476.95|3473.95|3477.05|3474.05|3477.05|3474.05|3476.85|3473.85|0
1605567300000|2020-11-16 22:55:00|3477.15|3474.15|3476.15|3473.15|3477.35|3474.35|3476.15|3473.15|0
1605567600000|2020-11-16 23:00:00|3473.95|3470.95|3474.95|3471.95|3477.55|3474.55|3473.95|3470.95|0
1605567900000|2020-11-16 23:05:00|3474.55|3471.55|3474.05|3471.05|3474.75|3471.75|3473.45|3470.45|0
1605568200000|2020-11-16 23:10:00|3473.95|3470.95|3474.55|3471.55|3475.35|3472.35|3473.85|3470.85|0
1605568500000|2020-11-16 23:15:00|3474.35|3471.35|3475.15|3472.15|3475.15|3472.15|3473.45|3470.45|0
1605568800000|2020-11-16 23:20:00|3475.25|3472.25|3475.55|3472.55|3476.25|3473.25|3475.15|3472.15|0
1605569100000|2020-11-16 23:25:00|3475.35|3472.35|3475.55|3472.55|3475.75|3472.75|3474.95|3471.95|0
1605569400000|2020-11-16 23:30:00|3475.75|3472.75|3474.55|3471.55|3475.75|3472.75|3473.45|3470.45|0
1605569700000|2020-11-16 23:35:00|3474.65|3471.65|3474.95|3471.95|3475.35|3472.35|3474.25|3471.25|0
1605570000000|2020-11-16 23:40:00|3474.85|3471.85|3474.95|3471.95|3475.05|3472.05|3474.25|3471.25|0
1605570300000|2020-11-16 23:45:00|3474.85|3471.85|3474.05|3471.05|3474.85|3471.85|3473.45|3470.45|0
1605570600000|2020-11-16 23:50:00|3474.15|3471.15|3472.95|3469.95|3474.25|3471.25|3472.55|3469.55|0
1605570900000|2020-11-16 23:55:00|3472.75|3469.75|3472.75|3469.75|3473.35|3470.35|3472.15|3469.15|0
1605571200000|2020-11-17 00:00:00|3472.55|3469.55|3472.35|3469.35|3472.75|3469.75|3471.45|3468.45|0
1605571500000|2020-11-17 00:05:00|3472.15|3469.15|3471.75|3468.75|3472.75|3469.75|3471.25|3468.25|0
1605571800000|2020-11-17 00:10:00|3471.45|3468.45|3472.55|3469.55|3472.75|3469.75|3471.45|3468.45|0
1605572100000|2020-11-17 00:15:00|3472.65|3469.65|3463.35|3461.35|3472.75|3469.75|3463.35|3461.35|817
1605572400000|2020-11-17 00:20:00|3463.85|3461.85|3462.85|3460.85|3463.85|3461.85|3460.85|3458.85|800
1605572700000|2020-11-17 00:25:00|3462.35|3460.35|3461.85|3459.85|3463.85|3461.85|3459.85|3457.85|259
1605573000000|2020-11-17 00:30:00|3462.35|3460.35|3459.85|3457.85|3462.85|3460.85|3458.85|3456.85|379
1605573300000|2020-11-17 00:35:00|3458.85|3456.85|3460.35|3458.35|3460.35|3458.35|3458.35|3456.35|319
1605573600000|2020-11-17 00:40:00|3459.85|3457.85|3461.85|3459.85|3461.85|3459.85|3459.85|3457.85|363
1605573900000|2020-11-17 00:45:00|3461.35|3459.35|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|274
1605574200000|2020-11-17 00:50:00|3462.35|3460.35|3462.85|3460.85|3464.35|3462.35|3461.85|3459.85|327
1605574500000|2020-11-17 00:55:00|3461.85|3459.85|3462.35|3460.35|3462.85|3460.85|3460.85|3458.85|137
1605574800000|2020-11-17 01:00:00|3461.85|3459.85|3461.85|3459.85|3463.85|3461.85|3461.85|3459.85|55
1605575100000|2020-11-17 01:05:00|3462.85|3460.85|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|319
1605575400000|2020-11-17 01:10:00|3461.35|3459.35|3460.85|3458.85|3461.35|3459.35|3459.85|3457.85|64
1605575700000|2020-11-17 01:15:00|3461.85|3459.85|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|347
1605576000000|2020-11-17 01:20:00|3461.35|3459.35|3461.85|3459.85|3463.85|3461.85|3460.85|3458.85|43
1605576300000|2020-11-17 01:25:00|3460.85|3458.85|3461.35|3459.35|3462.85|3460.85|3460.85|3458.85|85
1605576600000|2020-11-17 01:30:00|3461.85|3459.85|3458.85|3456.85|3461.85|3459.85|3457.85|3455.85|193
1605576900000|2020-11-17 01:35:00|3459.35|3457.35|3458.35|3456.35|3459.85|3457.85|3457.85|3455.85|100
1605577200000|2020-11-17 01:40:00|3458.85|3456.85|3455.85|3453.85|3458.85|3456.85|3455.85|3453.85|283
1605577500000|2020-11-17 01:45:00|3456.85|3454.85|3454.85|3452.85|3456.85|3454.85|3453.85|3451.85|259
1605577800000|2020-11-17 01:50:00|3453.85|3451.85|3455.35|3453.35|3455.85|3453.85|3452.85|3450.85|514
1605578100000|2020-11-17 01:55:00|3455.85|3453.85|3453.85|3451.85|3456.35|3454.35|3453.85|3451.85|78
1605578400000|2020-11-17 02:00:00|3454.35|3452.35|3454.85|3452.85|3455.85|3453.85|3453.85|3451.85|62
1605578700000|2020-11-17 02:05:00|3455.35|3453.35|3453.85|3451.85|3455.85|3453.85|3453.35|3451.35|55
1605579000000|2020-11-17 02:10:00|3454.35|3452.35|3456.85|3454.85|3456.85|3454.85|3453.85|3451.85|79
1605579300000|2020-11-17 02:15:00|3456.35|3454.35|3457.85|3455.85|3457.85|3455.85|3456.35|3454.35|136
1605579600000|2020-11-17 02:20:00|3458.35|3456.35|3457.85|3455.85|3458.35|3456.35|3457.85|3455.85|76
1605579900000|2020-11-17 02:25:00|3458.35|3456.35|3457.85|3455.85|3458.85|3456.85|3457.85|3455.85|52
1605580200000|2020-11-17 02:30:00|3458.85|3456.85|3458.35|3456.35|3458.85|3456.85|3457.85|3455.85|124
1605580500000|2020-11-17 02:35:00|3458.85|3456.85|3459.85|3457.85|3460.85|3458.85|3457.85|3455.85|68
1605580800000|2020-11-17 02:40:00|3459.35|3457.35|3457.85|3455.85|3459.35|3457.35|3457.85|3455.85|110
1605581100000|2020-11-17 02:45:00|3458.85|3456.85|3458.35|3456.35|3459.35|3457.35|3458.35|3456.35|103
1605581400000|2020-11-17 02:50:00|3457.85|3455.85|3456.85|3454.85|3458.85|3456.85|3456.85|3454.85|133
1605581700000|2020-11-17 02:55:00|3455.85|3453.85|3455.85|3453.85|3456.85|3454.85|3455.35|3453.35|285
1605582000000|2020-11-17 03:00:00|3456.35|3454.35|3457.85|3455.85|3458.85|3456.85|3455.85|3453.85|82
1605582300000|2020-11-17 03:05:00|3458.85|3456.85|3457.85|3455.85|3458.85|3456.85|3457.35|3455.35|106
1605582600000|2020-11-17 03:10:00|3457.35|3455.35|3456.85|3454.85|3457.85|3455.85|3456.35|3454.35|149
1605582900000|2020-11-17 03:15:00|3457.35|3455.35|3459.85|3457.85|3459.85|3457.85|3457.35|3455.35|138
1605583200000|2020-11-17 03:20:00|3458.85|3456.85|3459.85|3457.85|3459.85|3457.85|3458.85|3456.85|72
1605583500000|2020-11-17 03:25:00|3458.85|3456.85|3458.85|3456.85|3459.85|3457.85|3458.85|3456.85|196
1605583800000|2020-11-17 03:30:00|3459.85|3457.85|3460.85|3458.85|3461.35|3459.35|3459.85|3457.85|102
1605584100000|2020-11-17 03:35:00|3459.85|3457.85|3459.85|3457.85|3460.85|3458.85|3459.85|3457.85|71
1605584400000|2020-11-17 03:40:00|3458.85|3456.85|3456.85|3454.85|3458.85|3456.85|3456.85|3454.85|92
1605584700000|2020-11-17 03:45:00|3457.35|3455.35|3458.85|3456.85|3458.85|3456.85|3456.85|3454.85|124
1605585000000|2020-11-17 03:50:00|3458.35|3456.35|3458.85|3456.85|3458.85|3456.85|3457.85|3455.85|46
1605585300000|2020-11-17 03:55:00|3459.85|3457.85|3458.85|3456.85|3459.85|3457.85|3458.85|3456.85|52
1605585600000|2020-11-17 04:00:00|3457.85|3455.85|3457.85|3455.85|3457.85|3455.85|3457.35|3455.35|56
1605585900000|2020-11-17 04:05:00|3457.35|3455.35|3456.85|3454.85|3457.35|3455.35|3455.85|3453.85|76
1605586200000|2020-11-17 04:10:00|3455.85|3453.85|3454.85|3452.85|3455.85|3453.85|3454.85|3452.85|40
1605586500000|2020-11-17 04:15:00|3455.85|3453.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|26
1605586800000|2020-11-17 04:20:00|3455.35|3453.35|3453.85|3451.85|3455.85|3453.85|3453.85|3451.85|76
1605587100000|2020-11-17 04:25:00|||||||||36
1605587400000|2020-11-17 04:30:00|3454.85|3452.85|3453.85|3451.85|3454.85|3452.85|3453.85|3451.85|110
1605587700000|2020-11-17 04:35:00|3454.85|3452.85|3453.85|3451.85|3455.85|3453.85|3453.85|3451.85|99
1605588000000|2020-11-17 04:40:00|3454.35|3452.35|3454.85|3452.85|3454.85|3452.85|3454.35|3452.35|101
1605588300000|2020-11-17 04:45:00|3455.85|3453.85|3455.85|3453.85|3456.85|3454.85|3454.85|3452.85|94
1605588600000|2020-11-17 04:50:00|3454.85|3452.85|3456.85|3454.85|3456.85|3454.85|3454.85|3452.85|12
1605588900000|2020-11-17 04:55:00|3457.35|3455.35|3456.85|3454.85|3457.85|3455.85|3456.85|3454.85|60
1605589200000|2020-11-17 05:00:00|3455.85|3453.85|3452.85|3450.85|3455.85|3453.85|3452.85|3450.85|193
1605589500000|2020-11-17 05:05:00|3453.35|3451.35|3455.35|3453.35|3455.85|3453.85|3452.85|3450.85|145
1605589800000|2020-11-17 05:10:00|3454.85|3452.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|97
1605590100000|2020-11-17 05:15:00|3454.85|3452.85|3454.85|3452.85|3454.85|3452.85|3453.85|3451.85|51
1605590400000|2020-11-17 05:20:00|3455.35|3453.35|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|38
1605590700000|2020-11-17 05:25:00|3454.85|3452.85|3453.85|3451.85|3455.85|3453.85|3452.85|3450.85|203
1605591000000|2020-11-17 05:30:00|3453.35|3451.35|3453.85|3451.85|3454.35|3452.35|3452.85|3450.85|263
1605591300000|2020-11-17 05:35:00|3453.35|3451.35|3454.85|3452.85|3455.85|3453.85|3453.35|3451.35|172
1605591600000|2020-11-17 05:40:00|3453.85|3451.85|3453.85|3451.85|3454.85|3452.85|3453.85|3451.85|79
1605591900000|2020-11-17 05:45:00|3454.35|3452.35|3454.85|3452.85|3454.85|3452.85|3453.85|3451.85|59
1605592200000|2020-11-17 05:50:00|3455.85|3453.85|3454.35|3452.35|3455.85|3453.85|3454.35|3452.35|175
1605592500000|2020-11-17 05:55:00|3454.85|3452.85|3452.85|3450.85|3454.85|3452.85|3452.85|3450.85|129
1605592800000|2020-11-17 06:00:00|3451.85|3449.85|3452.85|3450.85|3454.85|3452.85|3451.85|3449.85|423
1605593100000|2020-11-17 06:05:00|3453.35|3451.35|3454.85|3452.85|3454.85|3452.85|3452.85|3450.85|218
1605593400000|2020-11-17 06:10:00|3455.85|3453.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|134
1605593700000|2020-11-17 06:15:00|3454.85|3452.85|3456.85|3454.85|3456.85|3454.85|3454.85|3452.85|146
1605594000000|2020-11-17 06:20:00|3457.85|3455.85|3458.85|3456.85|3458.85|3456.85|3456.85|3454.85|469
1605594300000|2020-11-17 06:25:00|3459.35|3457.35|3459.85|3457.85|3459.85|3457.85|3459.35|3457.35|135
1605594600000|2020-11-17 06:30:00|||||||||76
1605594900000|2020-11-17 06:35:00|||||||||55
1605595200000|2020-11-17 06:40:00|||||||||10
1605595500000|2020-11-17 06:45:00|||||||||113
1605595800000|2020-11-17 06:50:00|3460.85|3458.85|3461.85|3459.85|3461.85|3459.85|3460.85|3458.85|165
1605596100000|2020-11-17 06:55:00|3461.35|3459.35|3460.85|3458.85|3461.85|3459.85|3460.85|3458.85|445
1605596400000|2020-11-17 07:00:00|3460.6|3459.1|3459.6|3458.1|3460.6|3459.1|3458.6|3457.1|1287
1605596700000|2020-11-17 07:05:00|3460.1|3458.6|3460.6|3459.1|3461.6|3460.1|3459.6|3458.1|542
1605597000000|2020-11-17 07:10:00|3461.1|3459.6|3463.6|3462.1|3463.6|3462.1|3460.6|3459.1|972
1605597300000|2020-11-17 07:15:00|3464.6|3463.1|3463.6|3462.1|3465.6|3464.1|3463.6|3462.1|1302
1605597600000|2020-11-17 07:20:00|3464.1|3462.6|3462.6|3461.1|3464.6|3463.1|3461.6|3460.1|448
1605597900000|2020-11-17 07:25:00|3461.6|3460.1|3462.1|3460.6|3462.6|3461.1|3461.6|3460.1|517
1605598200000|2020-11-17 07:30:00|3462.6|3461.1|3461.6|3460.1|3463.6|3462.1|3460.6|3459.1|725
1605598500000|2020-11-17 07:35:00|3460.6|3459.1|3459.6|3458.1|3462.6|3461.1|3459.6|3458.1|1437
1605598800000|2020-11-17 07:40:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|1257
1605599100000|2020-11-17 07:45:00|3457.6|3456.1|3459.6|3458.1|3459.6|3458.1|3457.6|3456.1|545
1605599400000|2020-11-17 07:50:00|3460.6|3459.1|3461.6|3460.1|3461.6|3460.1|3459.6|3458.1|834
1605599700000|2020-11-17 07:55:00|3460.6|3459.1|3462.6|3461.1|3462.6|3461.1|3460.6|3459.1|2922
1605600000000|2020-11-17 08:00:00|3461.6|3460.1|3465.6|3464.1|3467.6|3466.1|3458.6|3457.1|11324
1605600300000|2020-11-17 08:05:00|3464.6|3463.1|3465.6|3464.1|3466.6|3465.1|3463.6|3462.1|5680
1605600600000|2020-11-17 08:10:00|3464.6|3463.1|3465.6|3464.1|3468.6|3467.1|3462.6|3461.1|6978
1605600900000|2020-11-17 08:15:00|3466.6|3465.1|3461.1|3459.6|3467.6|3466.1|3461.1|3459.6|4592
1605601200000|2020-11-17 08:20:00|3460.6|3459.1|3465.6|3464.1|3465.6|3464.1|3459.6|3458.1|11413
1605601500000|2020-11-17 08:25:00|3464.6|3463.1|3465.6|3464.1|3466.1|3464.6|3462.6|3461.1|11121
1605601800000|2020-11-17 08:30:00|3466.6|3465.1|3468.6|3467.1|3469.6|3468.1|3463.6|3462.1|12240
1605602100000|2020-11-17 08:35:00|3467.6|3466.1|3457.6|3456.1|3467.6|3466.1|3457.6|3456.1|8184
1605602400000|2020-11-17 08:40:00|3458.6|3457.1|3458.6|3457.1|3458.6|3457.1|3456.6|3455.1|5681
1605602700000|2020-11-17 08:45:00|3459.1|3457.6|3460.6|3459.1|3460.6|3459.1|3457.6|3456.1|6570
1605603000000|2020-11-17 08:50:00|3461.6|3460.1|3459.6|3458.1|3462.6|3461.1|3459.1|3457.6|16956
1605603300000|2020-11-17 08:55:00|3460.6|3459.1|3455.6|3454.1|3460.6|3459.1|3453.6|3452.1|11576
1605603600000|2020-11-17 09:00:00|3454.6|3453.1|3456.6|3455.1|3457.6|3456.1|3454.6|3453.1|10098
1605603900000|2020-11-17 09:05:00|3455.6|3454.1|3454.6|3453.1|3456.6|3455.1|3453.6|3452.1|8197
1605604200000|2020-11-17 09:10:00|3453.6|3452.1|3458.6|3457.1|3459.6|3458.1|3453.6|3452.1|4928
1605604500000|2020-11-17 09:15:00|3459.6|3458.1|3460.6|3459.1|3460.6|3459.1|3459.6|3458.1|2648
1605604800000|2020-11-17 09:20:00|3461.6|3460.1|3461.6|3460.1|3463.6|3462.1|3460.6|3459.1|5230
1605605100000|2020-11-17 09:25:00|3462.6|3461.1|3461.6|3460.1|3463.6|3462.1|3461.6|3460.1|5594
1605605400000|2020-11-17 09:30:00|3462.6|3461.1|3459.6|3458.1|3462.6|3461.1|3459.6|3458.1|2471
1605605700000|2020-11-17 09:35:00|3460.6|3459.1|3462.6|3461.1|3463.6|3462.1|3460.6|3459.1|1576
1605606000000|2020-11-17 09:40:00|3463.6|3462.1|3461.6|3460.1|3463.6|3462.1|3459.6|3458.1|2950
1605606300000|2020-11-17 09:45:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|4561
1605606600000|2020-11-17 09:50:00|3457.6|3456.1|3459.6|3458.1|3460.6|3459.1|3457.6|3456.1|1328
1605606900000|2020-11-17 09:55:00|3460.6|3459.1|3459.6|3458.1|3461.6|3460.1|3458.6|3457.1|3804
1605607200000|2020-11-17 10:00:00|3460.6|3459.1|3462.6|3461.1|3462.6|3461.1|3458.6|3457.1|2619
1605607500000|2020-11-17 10:05:00|3461.6|3460.1|3459.6|3458.1|3461.6|3460.1|3457.6|3456.1|6301
1605607800000|2020-11-17 10:10:00|3460.6|3459.1|3458.6|3457.1|3460.6|3459.1|3457.6|3456.1|4858
1605608100000|2020-11-17 10:15:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3458.6|3457.1|2069
1605608400000|2020-11-17 10:20:00|3461.1|3459.6|3461.6|3460.1|3462.6|3461.1|3459.6|3458.1|5871
1605608700000|2020-11-17 10:25:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|3041
1605609000000|2020-11-17 10:30:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3458.6|3457.1|3279
1605609300000|2020-11-17 10:35:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|2988
1605609600000|2020-11-17 10:40:00|3457.6|3456.1|3458.6|3457.1|3459.6|3458.1|3457.6|3456.1|3994
1605609900000|2020-11-17 10:45:00|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|3457.6|3456.1|1530
1605610200000|2020-11-17 10:50:00|3460.6|3459.1|3455.6|3454.1|3460.6|3459.1|3455.6|3454.1|3360
1605610500000|2020-11-17 10:55:00|3456.6|3455.1|3458.6|3457.1|3458.6|3457.1|3455.6|3454.1|1836
1605610800000|2020-11-17 11:00:00|3458.1|3456.6|3454.6|3453.1|3458.6|3457.1|3454.6|3453.1|2966
1605611100000|2020-11-17 11:05:00|3455.6|3454.1|3452.6|3451.1|3456.6|3455.1|3452.6|3451.1|3016
1605611400000|2020-11-17 11:10:00|3452.1|3450.6|3444.6|3443.1|3452.6|3451.1|3443.6|3442.1|18053
1605611700000|2020-11-17 11:15:00|3445.6|3444.1|3447.6|3446.1|3449.6|3448.1|3445.6|3444.1|4345
1605612000000|2020-11-17 11:20:00|3448.6|3447.1|3448.6|3447.1|3449.6|3448.1|3447.6|3446.1|4156
1605612300000|2020-11-17 11:25:00|3449.6|3448.1|3448.6|3447.1|3451.1|3449.6|3447.6|3446.1|6902
1605612600000|2020-11-17 11:30:00|3449.6|3448.1|3451.6|3450.1|3452.6|3451.1|3448.6|3447.1|4394
1605612900000|2020-11-17 11:35:00|3452.6|3451.1|3448.6|3447.1|3452.6|3451.1|3448.6|3447.1|6259
1605613200000|2020-11-17 11:40:00|3449.6|3448.1|3451.6|3450.1|3452.1|3450.6|3449.6|3448.1|8855
1605613500000|2020-11-17 11:45:00|3452.6|3451.1|3453.6|3452.1|3453.6|3452.1|3451.6|3450.1|2526
1605613800000|2020-11-17 11:50:00|3452.6|3451.1|3452.6|3451.1|3454.6|3453.1|3452.6|3451.1|10568
1605614100000|2020-11-17 11:55:00|3451.6|3450.1|3453.6|3452.1|3455.1|3453.6|3451.6|3450.1|3007
1605614400000|2020-11-17 12:00:00|3454.6|3453.1|3453.6|3452.1|3454.6|3453.1|3453.6|3452.1|5703
1605614700000|2020-11-17 12:05:00|3454.1|3452.6|3452.6|3451.1|3454.6|3453.1|3451.6|3450.1|2534
1605615000000|2020-11-17 12:10:00|3451.6|3450.1|3454.6|3453.1|3454.6|3453.1|3449.6|3448.1|2435
1605615300000|2020-11-17 12:15:00|3455.6|3454.1|3453.6|3452.1|3455.6|3454.1|3453.6|3452.1|1723
1605615600000|2020-11-17 12:20:00|3452.6|3451.1|3453.6|3452.1|3453.6|3452.1|3452.6|3451.1|1410
1605615900000|2020-11-17 12:25:00|3454.6|3453.1|3454.6|3453.1|3455.6|3454.1|3453.6|3452.1|2362
1605616200000|2020-11-17 12:30:00|3455.6|3454.1|3452.6|3451.1|3455.6|3454.1|3452.6|3451.1|3350
1605616500000|2020-11-17 12:35:00|3453.6|3452.1|3450.6|3449.1|3453.6|3452.1|3448.6|3447.1|6223
1605616800000|2020-11-17 12:40:00|3450.75|3449.25|3453.75|3452.25|3453.75|3452.25|3450.75|3449.25|2593
1605617100000|2020-11-17 12:45:00|3452.75|3451.25|3452.75|3451.25|3454.75|3453.25|3452.75|3451.25|4317
1605617400000|2020-11-17 12:50:00|3451.75|3450.25|3450.75|3449.25|3452.75|3451.25|3450.75|3449.25|2727
1605617700000|2020-11-17 12:55:00|3451.75|3450.25|3451.75|3450.25|3453.75|3452.25|3451.75|3450.25|3329
1605618000000|2020-11-17 13:00:00|3450.75|3449.25|3452.75|3451.25|3452.75|3451.25|3450.75|3449.25|3931
1605618300000|2020-11-17 13:05:00|3451.75|3450.25|3449.75|3448.25|3452.75|3451.25|3448.75|3447.25|2004
1605618600000|2020-11-17 13:10:00|3450.75|3449.25|3449.75|3448.25|3451.75|3450.25|3448.75|3447.25|5015
1605618900000|2020-11-17 13:15:00|3450.75|3449.25|3450.75|3449.25|3451.75|3450.25|3449.75|3448.25|2143
1605619200000|2020-11-17 13:20:00|3451.25|3449.75|3450.75|3449.25|3451.75|3450.25|3449.75|3448.25|3098
1605619500000|2020-11-17 13:25:00|3451.75|3450.25|3450.75|3449.25|3452.75|3451.25|3449.75|3448.25|2705
1605619800000|2020-11-17 13:30:00|3451.75|3450.25|3445.75|3444.25|3451.75|3450.25|3443.75|3442.25|7569
1605620100000|2020-11-17 13:35:00|3444.75|3443.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|3308
1605620400000|2020-11-17 13:40:00|3446.75|3445.25|3445.75|3444.25|3447.75|3446.25|3445.75|3444.25|2876
1605620700000|2020-11-17 13:45:00|3446.75|3445.25|3445.75|3444.25|3447.75|3446.25|3445.75|3444.25|2087
1605621000000|2020-11-17 13:50:00|3446.75|3445.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|2216
1605621300000|2020-11-17 13:55:00|3448.75|3447.25|3450.75|3449.25|3450.75|3449.25|3447.75|3446.25|3135
1605621600000|2020-11-17 14:00:00|3449.75|3448.25|3450.75|3449.25|3450.75|3449.25|3448.75|3447.25|2888
1605621900000|2020-11-17 14:05:00|3449.75|3448.25|3449.75|3448.25|3449.75|3448.25|3448.75|3447.25|1251
1605622200000|2020-11-17 14:10:00|3450.75|3449.25|3451.75|3450.25|3451.75|3450.25|3449.75|3448.25|2402
1605622500000|2020-11-17 14:15:00|3452.75|3451.25|3453.75|3452.25|3453.75|3452.25|3452.75|3451.25|6610
1605622800000|2020-11-17 14:20:00|3454.75|3453.25|3454.75|3453.25|3455.75|3454.25|3453.75|3452.25|4653
1605623100000|2020-11-17 14:25:00|3453.75|3452.25|3454.75|3453.25|3454.75|3453.25|3453.75|3452.25|2967
1605623400000|2020-11-17 14:30:00|3453.75|3452.25|3453.75|3452.25|3455.75|3454.25|3451.75|3450.25|4785
1605623700000|2020-11-17 14:35:00|3452.75|3451.25|3451.75|3450.25|3452.75|3451.25|3450.75|3449.25|4735
1605624000000|2020-11-17 14:40:00|3450.75|3449.25|3449.75|3448.25|3451.75|3450.25|3449.75|3448.25|2321
1605624300000|2020-11-17 14:45:00|3448.75|3447.25|3449.75|3448.25|3450.75|3449.25|3447.75|3446.25|10615
1605624600000|2020-11-17 14:50:00|3450.75|3449.25|3445.75|3444.25|3450.75|3449.25|3444.75|3443.25|7126
1605624900000|2020-11-17 14:55:00|3446.75|3445.25|3442.75|3441.25|3448.75|3447.25|3442.75|3441.25|5868
1605625200000|2020-11-17 15:00:00|3443.75|3442.25|3444.75|3443.25|3448.75|3447.25|3442.75|3441.25|7168
1605625500000|2020-11-17 15:05:00|3445.75|3444.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|5610
1605625800000|2020-11-17 15:10:00|3447.63|3446.13|3453.63|3452.13|3453.63|3452.13|3447.63|3446.13|9478
1605626100000|2020-11-17 15:15:00|3452.63|3451.13|3456.63|3455.13|3456.63|3455.13|3452.63|3451.13|9141
1605626400000|2020-11-17 15:20:00|3457.63|3456.13|3458.63|3457.13|3458.63|3457.13|3456.63|3455.13|9456
1605626700000|2020-11-17 15:25:00|3459.63|3458.13|3462.63|3461.13|3463.63|3462.13|3459.63|3458.13|10544
1605627000000|2020-11-17 15:30:00|3463.63|3462.13|3463.63|3462.13|3464.63|3463.13|3461.63|3460.13|11749
1605627300000|2020-11-17 15:35:00|3462.63|3461.13|3464.63|3463.13|3464.63|3463.13|3462.63|3461.13|6271
1605627600000|2020-11-17 15:40:00|3465.63|3464.13|3467.63|3466.13|3467.63|3466.13|3465.63|3464.13|3822
1605627900000|2020-11-17 15:45:00|3466.63|3465.13|3466.63|3465.13|3467.63|3466.13|3466.63|3465.13|5181
1605628200000|2020-11-17 15:50:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|4996
1605628500000|2020-11-17 15:55:00|3467.63|3466.13|3467.63|3466.13|3469.63|3468.13|3465.63|3464.13|7967
1605628800000|2020-11-17 16:00:00|3468.13|3466.63|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|6124
1605629100000|2020-11-17 16:05:00|3466.63|3465.13|3467.63|3466.13|3468.63|3467.13|3466.63|3465.13|3727
1605629400000|2020-11-17 16:10:00|3468.63|3467.13|3470.63|3469.13|3470.63|3469.13|3467.63|3466.13|5434
1605629700000|2020-11-17 16:15:00|3469.63|3468.13|3469.63|3468.13|3470.63|3469.13|3467.63|3466.13|5922
1605630000000|2020-11-17 16:20:00|3470.63|3469.13|3471.63|3470.13|3473.63|3472.13|3469.63|3468.13|10753
1605630300000|2020-11-17 16:25:00|3470.63|3469.13|3470.63|3469.13|3471.63|3470.13|3468.63|3467.13|22388
1605630600000|2020-11-17 16:30:00|3469.63|3468.13|3468.63|3467.13|3471.63|3470.13|3467.63|3466.13|31184
1605630900000|2020-11-17 16:35:00|3469.63|3468.13|3471.63|3470.13|3471.63|3470.13|3468.63|3467.13|10756
1605631200000|2020-11-17 16:40:00|3470.63|3469.13|3472.63|3471.13|3473.63|3472.13|3470.63|3469.13|7577
1605631500000|2020-11-17 16:45:00|3473.63|3472.13|3470.63|3469.13|3473.63|3472.13|3467.63|3466.13|8110
1605631800000|2020-11-17 16:50:00|3471.63|3470.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|17132
1605632100000|2020-11-17 16:55:00|3469.63|3468.13|3470.63|3469.13|3472.63|3471.13|3469.63|3468.13|3969
1605632400000|2020-11-17 17:00:00|3471.63|3470.13|3470.63|3469.13|3472.63|3471.13|3470.63|3469.13|10726
1605632700000|2020-11-17 17:05:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|2681
1605633000000|2020-11-17 17:10:00|3469.63|3468.13|3475.63|3474.13|3475.63|3474.13|3469.63|3468.13|4720
1605633300000|2020-11-17 17:15:00|3474.63|3473.13|3473.63|3472.13|3475.63|3474.13|3472.63|3471.13|2995
1605633600000|2020-11-17 17:20:00|3474.63|3473.13|3474.63|3473.13|3474.63|3473.13|3471.63|3470.13|1891
1605633900000|2020-11-17 17:25:00|3473.63|3472.13|3474.63|3473.13|3474.63|3473.13|3473.63|3472.13|1404
1605634200000|2020-11-17 17:30:00|3473.63|3472.13|3472.63|3471.13|3474.63|3473.13|3472.63|3471.13|1627
1605634500000|2020-11-17 17:35:00|3471.63|3470.13|3473.63|3472.13|3475.63|3474.13|3471.63|3470.13|1263
1605634800000|2020-11-17 17:40:00|3472.63|3471.13|3472.63|3471.13|3473.63|3472.13|3471.63|3470.13|2082
1605635100000|2020-11-17 17:45:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3470.63|3469.13|1275
1605635400000|2020-11-17 17:50:00|3472.63|3471.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|1312
1605635700000|2020-11-17 17:55:00|3472.13|3470.63|3471.63|3470.13|3472.63|3471.13|3470.63|3469.13|1356
1605636000000|2020-11-17 18:00:00|3472.63|3471.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|1089
1605636300000|2020-11-17 18:05:00|3472.63|3471.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|1213
1605636600000|2020-11-17 18:10:00|3471.63|3470.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|586
1605636900000|2020-11-17 18:15:00|3472.63|3471.13|3472.63|3471.13|3475.63|3474.13|3472.63|3471.13|1229
1605637200000|2020-11-17 18:20:00|3471.63|3470.13|3470.63|3469.13|3471.63|3470.13|3470.63|3469.13|1014
1605637500000|2020-11-17 18:25:00|3471.63|3470.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|335
1605637800000|2020-11-17 18:30:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|671
1605638100000|2020-11-17 18:35:00|3472.63|3471.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|686
1605638400000|2020-11-17 18:40:00|3473.13|3471.63|3472.63|3471.13|3473.63|3472.13|3472.63|3471.13|157
1605638700000|2020-11-17 18:45:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|361
1605639000000|2020-11-17 18:50:00|3470.63|3469.13|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|1138
1605639300000|2020-11-17 18:55:00|3472.63|3471.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|645
1605639600000|2020-11-17 19:00:00|3473.63|3472.13|3474.63|3473.13|3476.63|3475.13|3472.63|3471.13|1596
1605639900000|2020-11-17 19:05:00|3475.63|3474.13|3475.63|3474.13|3475.63|3474.13|3474.63|3473.13|305
1605640200000|2020-11-17 19:10:00|3476.63|3475.13|3479.63|3478.13|3479.63|3478.13|3475.63|3474.13|1767
1605640500000|2020-11-17 19:15:00|3479.13|3477.63|3478.63|3477.13|3479.63|3478.13|3478.63|3477.13|2267
1605640800000|2020-11-17 19:20:00|3479.63|3478.13|3478.63|3477.13|3479.63|3478.13|3478.63|3477.13|289
1605641100000|2020-11-17 19:25:00|3478.13|3476.63|3477.63|3476.13|3478.63|3477.13|3476.63|3475.13|624
1605641400000|2020-11-17 19:30:00|3477.13|3475.63|3478.63|3477.13|3479.63|3478.13|3477.13|3475.63|1840
1605641700000|2020-11-17 19:35:00|3479.63|3478.13|3479.63|3478.13|3480.63|3479.13|3478.63|3477.13|577
1605642000000|2020-11-17 19:40:00|3478.63|3477.13|3479.63|3478.13|3479.63|3478.13|3478.63|3477.13|617
1605642300000|2020-11-17 19:45:00|3478.63|3477.13|3479.63|3478.13|3479.63|3478.13|3478.63|3477.13|976
1605642600000|2020-11-17 19:50:00|3479.13|3477.63|3478.63|3477.13|3479.13|3477.63|3477.63|3476.13|480
1605642900000|2020-11-17 19:55:00|3477.63|3476.13|3477.63|3476.13|3478.63|3477.13|3477.63|3476.13|127
1605643200000|2020-11-17 20:00:00|3477.13|3475.63|3475.63|3474.13|3477.63|3476.13|3474.63|3473.13|807
1605643500000|2020-11-17 20:05:00|3474.63|3473.13|3472.63|3471.13|3474.63|3473.13|3472.63|3471.13|1050
1605643800000|2020-11-17 20:10:00|3473.63|3472.13|3470.63|3469.13|3473.63|3472.13|3470.63|3469.13|975
1605644100000|2020-11-17 20:15:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|1180
1605644400000|2020-11-17 20:20:00|3469.63|3468.13|3467.63|3466.13|3469.63|3468.13|3465.63|3464.13|1927
1605644700000|2020-11-17 20:25:00|3466.63|3465.13|3468.63|3467.13|3468.63|3467.13|3466.63|3465.13|641
1605645000000|2020-11-17 20:30:00|3468.13|3466.63|3468.63|3467.13|3468.63|3467.13|3467.63|3466.13|1044
1605645300000|2020-11-17 20:35:00|3468.13|3466.63|3470.63|3469.13|3471.63|3470.13|3467.63|3466.13|969
1605645600000|2020-11-17 20:40:00|3469.63|3468.13|3470.63|3469.13|3470.63|3469.13|3468.63|3467.13|1130
1605645900000|2020-11-17 20:45:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|1173
1605646200000|2020-11-17 20:50:00|3469.63|3468.13|3472.13|3470.63|3473.63|3472.13|3467.63|3466.13|1521
1605646500000|2020-11-17 20:55:00|3472.63|3471.13|3473.63|3472.13|3474.63|3473.13|3470.63|3469.13|2154
1605646800000|2020-11-17 21:00:00|3474.68|3471.68|3474.88|3471.88|3476.18|3473.18|3474.28|3471.28|176
1605647100000|2020-11-17 21:05:00|3475.08|3472.08|3475.58|3472.58|3476.38|3473.38|3474.88|3471.88|0
1605647400000|2020-11-17 21:10:00|3475.28|3472.28|3476.38|3473.38|3476.78|3473.78|3474.28|3471.28|0
1605647700000|2020-11-17 21:15:00|3476.18|3473.18|3476.68|3473.68|3476.88|3473.88|3476.08|3473.08|0
1605648000000|2020-11-17 21:20:00|3476.58|3473.58|3476.48|3473.48|3476.68|3473.68|3476.48|3473.48|0
1605648300000|2020-11-17 21:25:00|3476.58|3473.58|3476.78|3473.78|3476.88|3473.88|3476.48|3473.48|0
1605648600000|2020-11-17 21:30:00|3476.98|3473.98|3478.28|3475.28|3478.28|3475.28|3476.78|3473.78|0
1605648900000|2020-11-17 21:35:00|3477.98|3474.98|3477.58|3474.58|3478.68|3475.68|3477.38|3474.38|0
1605649200000|2020-11-17 21:40:00|3477.38|3474.38|3476.08|3473.08|3477.58|3474.58|3475.18|3472.18|0
1605649500000|2020-11-17 21:45:00|3475.88|3472.88|3474.58|3471.58|3476.08|3473.08|3474.38|3471.38|0
1605649800000|2020-11-17 21:50:00|3474.38|3471.38|3472.38|3469.38|3474.58|3471.58|3472.18|3469.18|0
1605650100000|2020-11-17 21:55:00|3472.18|3469.18|3471.28|3468.28|3472.58|3469.58|3470.88|3467.88|0
1605650400000|2020-11-17 22:00:00|3471.18|3468.18|3471.48|3468.48|3471.48|3468.48|3471.18|3468.18|0
1605650700000|2020-11-17 22:05:00|3471.38|3468.38|3471.28|3468.28|3471.48|3468.48|3471.18|3468.18|0
1605651000000|2020-11-17 22:10:00|3471.18|3468.18|3471.58|3468.58|3471.78|3468.78|3471.18|3468.18|0
1605651300000|2020-11-17 22:15:00|3471.48|3468.48|3471.48|3468.48|3471.58|3468.58|3471.48|3468.48|0
1605651600000|2020-11-17 22:20:00|3471.58|3468.58|3471.68|3468.68|3471.68|3468.68|3471.58|3468.58|0
1605651900000|2020-11-17 22:25:00|3471.48|3468.48|3471.68|3468.68|3471.68|3468.68|3471.38|3468.38|0
1605652200000|2020-11-17 22:30:00|3471.58|3468.58|3471.48|3468.48|3471.58|3468.58|3471.48|3468.48|0
1605652500000|2020-11-17 22:35:00|3471.58|3468.58|3471.78|3468.78|3471.78|3468.78|3471.28|3468.28|0
1605652800000|2020-11-17 22:40:00|3471.88|3468.88|3471.98|3468.98|3471.98|3468.98|3471.88|3468.88|0
1605653100000|2020-11-17 22:45:00|3472.08|3469.08|3472.08|3469.08|3472.28|3469.28|3472.08|3469.08|0
1605653400000|2020-11-17 22:50:00|3472.28|3469.28|3472.58|3469.58|3472.58|3469.58|3472.28|3469.28|0
1605653700000|2020-11-17 22:55:00|3472.48|3469.48|3472.08|3469.08|3472.58|3469.58|3471.98|3468.98|0
1605654000000|2020-11-17 23:00:00|3472.88|3469.88|3470.78|3467.78|3473.48|3470.48|3469.68|3466.68|0
1605654300000|2020-11-17 23:05:00|3470.98|3467.98|3472.28|3469.28|3472.48|3469.48|3469.98|3466.98|0
1605654600000|2020-11-17 23:10:00|3472.48|3469.48|3471.08|3468.08|3472.48|3469.48|3470.68|3467.68|0
1605654900000|2020-11-17 23:15:00|3471.18|3468.18|3470.98|3467.98|3471.48|3468.48|3470.78|3467.78|0
1605655200000|2020-11-17 23:20:00|3471.18|3468.18|3472.78|3469.78|3472.78|3469.78|3470.78|3467.78|0
1605655500000|2020-11-17 23:25:00|3472.48|3469.48|3473.98|3470.98|3474.48|3471.48|3472.28|3469.28|0
1605655800000|2020-11-17 23:30:00|3474.28|3471.28|3475.98|3472.98|3476.38|3473.38|3474.28|3471.28|0
1605656100000|2020-11-17 23:35:00|3476.08|3473.08|3474.68|3471.68|3476.08|3473.08|3474.48|3471.48|0
1605656400000|2020-11-17 23:40:00|3474.88|3471.88|3477.68|3474.68|3477.68|3474.68|3473.98|3470.98|0
1605656700000|2020-11-17 23:45:00|3477.48|3474.48|3476.58|3473.58|3478.38|3475.38|3476.18|3473.18|0
1605657000000|2020-11-17 23:50:00|3476.38|3473.38|3476.38|3473.38|3476.48|3473.48|3475.28|3472.28|0
1605657300000|2020-11-17 23:55:00|3476.18|3473.18|3476.38|3473.38|3476.58|3473.58|3475.98|3472.98|0
1605657600000|2020-11-18 00:00:00|3476.18|3473.18|3475.58|3472.58|3477.08|3474.08|3475.58|3472.58|0
1605657900000|2020-11-18 00:05:00|3475.28|3472.28|3471.48|3468.48|3475.78|3472.78|3470.18|3467.18|0
1605658200000|2020-11-18 00:10:00|3471.18|3468.18|3469.38|3466.38|3471.18|3468.18|3468.18|3465.18|0
1605658500000|2020-11-18 00:15:00|3469.48|3466.48|3468.88|3466.88|3470.18|3467.38|3466.38|3464.38|372
1605658800000|2020-11-18 00:20:00|3467.88|3465.88|3464.88|3462.88|3468.88|3466.88|3464.38|3462.38|309
1605659100000|2020-11-18 00:25:00|3464.38|3462.38|3460.88|3458.88|3465.88|3463.88|3460.88|3458.88|978
1605659400000|2020-11-18 00:30:00|3461.38|3459.38|3463.88|3461.88|3463.88|3461.88|3459.88|3457.88|255
1605659700000|2020-11-18 00:35:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3460.88|3458.88|349
1605660000000|2020-11-18 00:40:00|3462.38|3460.38|3457.88|3455.88|3462.88|3460.88|3455.88|3453.88|635
1605660300000|2020-11-18 00:45:00|3458.38|3456.38|3458.88|3456.88|3460.38|3458.38|3458.38|3456.38|180
1605660600000|2020-11-18 00:50:00|3459.38|3457.38|3460.88|3458.88|3460.88|3458.88|3457.88|3455.88|196
1605660900000|2020-11-18 00:55:00|3461.88|3459.88|3461.88|3459.88|3461.88|3459.88|3460.88|3458.88|161
1605661200000|2020-11-18 01:00:00|3460.88|3458.88|3460.88|3458.88|3461.88|3459.88|3460.38|3458.38|149
1605661500000|2020-11-18 01:05:00|3461.38|3459.38|3461.88|3459.88|3462.88|3460.88|3461.38|3459.38|206
1605661800000|2020-11-18 01:10:00|3462.38|3460.38|3463.88|3461.88|3463.88|3461.88|3462.38|3460.38|109
1605662100000|2020-11-18 01:15:00|3464.88|3462.88|3465.88|3463.88|3465.88|3463.88|3463.88|3461.88|197
1605662400000|2020-11-18 01:20:00|3465.38|3463.38|3462.88|3460.88|3465.88|3463.88|3462.88|3460.88|77
1605662700000|2020-11-18 01:25:00|3463.38|3461.38|3460.88|3458.88|3463.38|3461.38|3459.88|3457.88|109
1605663000000|2020-11-18 01:30:00|3459.88|3457.88|3460.88|3458.88|3461.38|3459.38|3458.88|3456.88|378
1605663300000|2020-11-18 01:35:00|3461.88|3459.88|3463.38|3461.38|3463.88|3461.88|3460.88|3458.88|317
1605663600000|2020-11-18 01:40:00|3463.88|3461.88|3465.88|3463.88|3466.88|3464.88|3463.88|3461.88|104
1605663900000|2020-11-18 01:45:00|3466.88|3464.88|3465.88|3463.88|3466.88|3464.88|3464.88|3462.88|64
1605664200000|2020-11-18 01:50:00|3465.38|3463.38|3462.38|3460.38|3465.88|3463.88|3461.88|3459.88|67
1605664500000|2020-11-18 01:55:00|3461.88|3459.88|3460.88|3458.88|3463.88|3461.88|3460.88|3458.88|88
1605664800000|2020-11-18 02:00:00|3459.88|3457.88|3461.88|3459.88|3462.38|3460.38|3459.88|3457.88|47
1605665100000|2020-11-18 02:05:00|3461.38|3459.38|3460.88|3458.88|3461.88|3459.88|3460.38|3458.38|63
1605665400000|2020-11-18 02:10:00|3461.38|3459.38|3461.38|3459.38|3461.88|3459.88|3460.38|3458.38|93
1605665700000|2020-11-18 02:15:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3460.88|3458.88|49
1605666000000|2020-11-18 02:20:00|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|3462.88|3460.88|62
1605666300000|2020-11-18 02:25:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3461.88|3459.88|76
1605666600000|2020-11-18 02:30:00|3462.88|3460.88|3460.88|3458.88|3464.38|3462.38|3460.88|3458.88|208
1605666900000|2020-11-18 02:35:00|3459.88|3457.88|3460.88|3458.88|3460.88|3458.88|3458.88|3456.88|133
1605667200000|2020-11-18 02:40:00|3459.88|3457.88|3460.88|3458.88|3461.88|3459.88|3459.88|3457.88|106
1605667500000|2020-11-18 02:45:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3460.88|3458.88|242
1605667800000|2020-11-18 02:50:00|3462.38|3460.38|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|148
1605668100000|2020-11-18 02:55:00|3461.88|3459.88|3463.88|3461.88|3463.88|3461.88|3461.88|3459.88|194
1605668400000|2020-11-18 03:00:00|3463.38|3461.38|3462.88|3460.88|3463.38|3461.38|3462.38|3460.38|61
1605668700000|2020-11-18 03:05:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|81
1605669000000|2020-11-18 03:10:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|63
1605669300000|2020-11-18 03:15:00|3463.88|3461.88|3463.88|3461.88|3464.88|3462.88|3463.38|3461.38|242
1605669600000|2020-11-18 03:20:00|3464.88|3462.88|3464.88|3462.88|3464.88|3462.88|3464.88|3462.88|45
1605669900000|2020-11-18 03:25:00|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|134
1605670200000|2020-11-18 03:30:00|3462.88|3460.88|3462.38|3460.38|3462.88|3460.88|3460.88|3458.88|216
1605670500000|2020-11-18 03:35:00|3461.88|3459.88|3464.88|3462.88|3465.38|3463.38|3461.88|3459.88|109
1605670800000|2020-11-18 03:40:00|3465.38|3463.38|3466.88|3464.88|3467.88|3465.88|3464.88|3462.88|140
1605671100000|2020-11-18 03:45:00|3467.38|3465.38|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|48
1605671400000|2020-11-18 03:50:00|3467.38|3465.38|3467.88|3465.88|3467.88|3465.88|3466.88|3464.88|72
1605671700000|2020-11-18 03:55:00|3467.38|3465.38|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|139
1605672000000|2020-11-18 04:00:00|3467.88|3465.88|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|107
1605672300000|2020-11-18 04:05:00|3465.88|3463.88|3464.88|3462.88|3466.38|3464.38|3464.88|3462.88|70
1605672600000|2020-11-18 04:10:00|3465.38|3463.38|3466.88|3464.88|3466.88|3464.88|3464.88|3462.88|54
1605672900000|2020-11-18 04:15:00|3466.38|3464.38|3466.88|3464.88|3467.88|3465.88|3466.38|3464.38|76
1605673200000|2020-11-18 04:20:00|3467.38|3465.38|3465.88|3463.88|3467.88|3465.88|3465.88|3463.88|53
1605673500000|2020-11-18 04:25:00|3466.88|3464.88|3465.88|3463.88|3467.88|3465.88|3465.88|3463.88|147
1605673800000|2020-11-18 04:30:00|3466.88|3464.88|3466.88|3464.88|3466.88|3464.88|3466.38|3464.38|31
1605674100000|2020-11-18 04:35:00|3465.88|3463.88|3464.88|3462.88|3466.88|3464.88|3464.88|3462.88|97
1605674400000|2020-11-18 04:40:00|3465.88|3463.88|3465.88|3463.88|3465.88|3463.88|3464.88|3462.88|110
1605674700000|2020-11-18 04:45:00|3466.88|3464.88|3466.88|3464.88|3466.88|3464.88|3465.88|3463.88|132
1605675000000|2020-11-18 04:50:00|3465.88|3463.88|3464.88|3462.88|3466.88|3464.88|3463.88|3461.88|77
1605675300000|2020-11-18 04:55:00|3465.38|3463.38|3465.88|3463.88|3465.88|3463.88|3464.88|3462.88|50
1605675600000|2020-11-18 05:00:00|3465.38|3463.38|3466.88|3464.88|3467.88|3465.88|3464.88|3462.88|253
1605675900000|2020-11-18 05:05:00|3467.88|3465.88|3468.88|3466.88|3468.88|3466.88|3466.88|3464.88|499
1605676200000|2020-11-18 05:10:00|3469.38|3467.38|3468.88|3466.88|3469.88|3467.88|3468.88|3466.88|129
1605676500000|2020-11-18 05:15:00|3469.88|3467.88|3466.38|3464.38|3469.88|3467.88|3466.38|3464.38|90
1605676800000|2020-11-18 05:20:00|3465.88|3463.88|3461.38|3459.38|3466.88|3464.88|3460.88|3458.88|467
1605677100000|2020-11-18 05:25:00|3460.88|3458.88|3459.88|3457.88|3460.88|3458.88|3457.88|3455.88|794
1605677400000|2020-11-18 05:30:00|3458.88|3456.88|3460.88|3458.88|3460.88|3458.88|3457.88|3455.88|359
1605677700000|2020-11-18 05:35:00|3460.38|3458.38|3460.88|3458.88|3460.88|3458.88|3458.88|3456.88|214
1605678000000|2020-11-18 05:40:00|3460.38|3458.38|3459.88|3457.88|3461.88|3459.88|3459.88|3457.88|147
1605678300000|2020-11-18 05:45:00|3460.88|3458.88|3460.88|3458.88|3460.88|3458.88|3459.88|3457.88|63
1605678600000|2020-11-18 05:50:00|3459.88|3457.88|3462.88|3460.88|3462.88|3460.88|3459.88|3457.88|198
1605678900000|2020-11-18 05:55:00|3462.38|3460.38|3461.88|3459.88|3462.88|3460.88|3460.88|3458.88|142
1605679200000|2020-11-18 06:00:00|3461.38|3459.38|3462.88|3460.88|3463.88|3461.88|3459.88|3457.88|229
1605679500000|2020-11-18 06:05:00|3463.38|3461.38|3463.88|3461.88|3463.88|3461.88|3460.88|3458.88|54
1605679800000|2020-11-18 06:10:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3461.38|3459.38|256
1605680100000|2020-11-18 06:15:00|3462.38|3460.38|3461.88|3459.88|3462.88|3460.88|3461.88|3459.88|116
1605680400000|2020-11-18 06:20:00|3462.88|3460.88|3460.88|3458.88|3462.88|3460.88|3460.88|3458.88|182
1605680700000|2020-11-18 06:25:00|3459.88|3457.88|3456.88|3454.88|3460.88|3458.88|3455.88|3453.88|284
1605681000000|2020-11-18 06:30:00|3456.38|3454.38|3456.88|3454.88|3457.88|3455.88|3455.88|3453.88|175
1605681300000|2020-11-18 06:35:00|3455.88|3453.88|3456.88|3454.88|3456.88|3454.88|3455.88|3453.88|248
1605681600000|2020-11-18 06:40:00|3455.88|3453.88|3456.88|3454.88|3456.88|3454.88|3455.88|3453.88|59
1605681900000|2020-11-18 06:45:00|3457.88|3455.88|3457.88|3455.88|3457.88|3455.88|3457.88|3455.88|335
1605682200000|2020-11-18 06:50:00|3456.88|3454.88|3456.88|3454.88|3457.38|3455.38|3455.88|3453.88|266
1605682500000|2020-11-18 06:55:00|3457.88|3455.88|3458.88|3456.88|3458.88|3456.88|3456.88|3454.88|151
1605682800000|2020-11-18 07:00:00|3458.63|3457.13|3460.63|3459.13|3460.63|3459.13|3457.63|3456.13|1417
1605683100000|2020-11-18 07:05:00|3460.13|3458.63|3458.63|3457.13|3460.63|3459.13|3457.63|3456.13|866
1605683400000|2020-11-18 07:10:00|3459.13|3457.63|3457.63|3456.13|3459.63|3458.13|3457.63|3456.13|730
1605683700000|2020-11-18 07:15:00|3458.13|3456.63|3460.63|3459.13|3461.63|3460.13|3458.13|3456.63|1532
1605684000000|2020-11-18 07:20:00|3461.63|3460.13|3461.63|3460.13|3461.63|3460.13|3460.63|3459.13|500
1605684300000|2020-11-18 07:25:00|3460.63|3459.13|3460.63|3459.13|3460.63|3459.13|3459.13|3457.63|486
1605684600000|2020-11-18 07:30:00|3459.63|3458.13|3462.63|3461.13|3463.63|3462.13|3459.63|3458.13|1143
1605684900000|2020-11-18 07:35:00|3463.13|3461.63|3465.63|3464.13|3466.63|3465.13|3462.63|3461.13|1539
1605685200000|2020-11-18 07:40:00|3464.63|3463.13|3464.63|3463.13|3466.63|3465.13|3464.63|3463.13|1307
1605685500000|2020-11-18 07:45:00|3463.63|3462.13|3465.63|3464.13|3466.63|3465.13|3463.63|3462.13|968
1605685800000|2020-11-18 07:50:00|3466.63|3465.13|3463.63|3462.13|3466.63|3465.13|3463.63|3462.13|769
1605686100000|2020-11-18 07:55:00|3462.63|3461.13|3460.63|3459.13|3463.63|3462.13|3460.63|3459.13|2121
1605686400000|2020-11-18 08:00:00|3461.63|3460.13|3456.63|3455.13|3461.63|3460.13|3453.63|3452.13|12998
1605686700000|2020-11-18 08:05:00|3455.63|3454.13|3460.63|3459.13|3460.63|3459.13|3453.63|3452.13|7507
1605687000000|2020-11-18 08:10:00|3459.63|3458.13|3456.63|3455.13|3459.63|3458.13|3452.63|3451.13|7236
1605687300000|2020-11-18 08:15:00|3457.63|3456.13|3461.63|3460.13|3462.63|3461.13|3457.63|3456.13|3926
1605687600000|2020-11-18 08:20:00|3462.63|3461.13|3465.63|3464.13|3465.63|3464.13|3461.63|3460.13|4464
1605687900000|2020-11-18 08:25:00|3465.13|3463.63|3465.63|3464.13|3468.63|3467.13|3464.63|3463.13|10090
1605688200000|2020-11-18 08:30:00|3466.63|3465.13|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|8462
1605688500000|2020-11-18 08:35:00|3464.63|3463.13|3467.63|3466.13|3468.63|3467.13|3464.63|3463.13|4160
1605688800000|2020-11-18 08:40:00|3467.07|3465.57|3468.07|3466.57|3468.07|3466.57|3466.07|3464.57|2664
1605689100000|2020-11-18 08:45:00|3469.07|3467.57|3467.07|3465.57|3470.07|3468.57|3466.07|3464.57|6495
1605689400000|2020-11-18 08:50:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3466.07|3464.57|5909
1605689700000|2020-11-18 08:55:00|3469.07|3467.57|3465.07|3463.57|3469.07|3467.57|3465.07|3463.57|2733
1605690000000|2020-11-18 09:00:00|3465.57|3464.07|3466.07|3464.57|3467.07|3465.57|3464.07|3462.57|4070
1605690300000|2020-11-18 09:05:00|3467.07|3465.57|3466.07|3464.57|3468.07|3466.57|3466.07|3464.57|10163
1605690600000|2020-11-18 09:10:00|3467.07|3465.57|3467.07|3465.57|3470.07|3468.57|3466.07|3464.57|4565
1605690900000|2020-11-18 09:15:00|3466.07|3464.57|3469.07|3467.57|3469.07|3467.57|3466.07|3464.57|4837
1605691200000|2020-11-18 09:20:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3467.07|3465.57|10632
1605691500000|2020-11-18 09:25:00|3469.07|3467.57|3468.07|3466.57|3470.07|3468.57|3467.07|3465.57|3417
1605691800000|2020-11-18 09:30:00|3467.07|3465.57|3465.07|3463.57|3468.07|3466.57|3465.07|3463.57|3791
1605692100000|2020-11-18 09:35:00|3466.07|3464.57|3467.07|3465.57|3469.07|3467.57|3465.07|3463.57|2787
1605692400000|2020-11-18 09:40:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3466.07|3464.57|1744
1605692700000|2020-11-18 09:45:00|3469.07|3467.57|3468.07|3466.57|3469.07|3467.57|3468.07|3466.57|2884
1605693000000|2020-11-18 09:50:00|3469.07|3467.57|3473.07|3471.57|3474.07|3472.57|3468.07|3466.57|8455
1605693300000|2020-11-18 09:55:00|3474.07|3472.57|3472.07|3470.57|3475.07|3473.57|3471.07|3469.57|3272
1605693600000|2020-11-18 10:00:00|3473.07|3471.57|3476.07|3474.57|3476.07|3474.57|3472.07|3470.57|3129
1605693900000|2020-11-18 10:05:00|3477.07|3475.57|3477.07|3475.57|3478.07|3476.57|3476.07|3474.57|2347
1605694200000|2020-11-18 10:10:00|3478.07|3476.57|3479.07|3477.57|3480.07|3478.57|3477.07|3475.57|4101
1605694500000|2020-11-18 10:15:00|3480.07|3478.57|3476.07|3474.57|3481.07|3479.57|3476.07|3474.57|6142
1605694800000|2020-11-18 10:20:00|3475.07|3473.57|3477.07|3475.57|3477.07|3475.57|3475.07|3473.57|4059
1605695100000|2020-11-18 10:25:00|3476.07|3474.57|3477.07|3475.57|3477.07|3475.57|3476.07|3474.57|1760
1605695400000|2020-11-18 10:30:00|3476.07|3474.57|3474.07|3472.57|3476.07|3474.57|3474.07|3472.57|5133
1605695700000|2020-11-18 10:35:00|3475.07|3473.57|3475.07|3473.57|3476.07|3474.57|3474.07|3472.57|16133
1605696000000|2020-11-18 10:40:00|3476.07|3474.57|3477.07|3475.57|3478.07|3476.57|3475.07|3473.57|9858
1605696300000|2020-11-18 10:45:00|3476.07|3474.57|3476.07|3474.57|3477.07|3475.57|3474.07|3472.57|7070
1605696600000|2020-11-18 10:50:00|3475.07|3473.57|3474.07|3472.57|3476.07|3474.57|3474.07|3472.57|2999
1605696900000|2020-11-18 10:55:00|3475.07|3473.57|3474.07|3472.57|3475.07|3473.57|3473.07|3471.57|14289
1605697200000|2020-11-18 11:00:00|3473.07|3471.57|3473.07|3471.57|3475.07|3473.57|3472.07|3470.57|10969
1605697500000|2020-11-18 11:05:00|3474.07|3472.57|3475.07|3473.57|3476.07|3474.57|3474.07|3472.57|2466
1605697800000|2020-11-18 11:10:00|3476.07|3474.57|3479.07|3477.57|3479.07|3477.57|3476.07|3474.57|1698
1605698100000|2020-11-18 11:15:00|3480.07|3478.57|3476.07|3474.57|3480.07|3478.57|3476.07|3474.57|3512
1605698400000|2020-11-18 11:20:00|3475.57|3474.07|3476.07|3474.57|3477.07|3475.57|3475.07|3473.57|1773
1605698700000|2020-11-18 11:25:00|3477.07|3475.57|3478.07|3476.57|3479.07|3477.57|3475.07|3473.57|3064
1605699000000|2020-11-18 11:30:00|3479.07|3477.57|3477.07|3475.57|3479.07|3477.57|3477.07|3475.57|1112
1605699300000|2020-11-18 11:35:00|3476.07|3474.57|3475.07|3473.57|3477.07|3475.57|3474.07|3472.57|1516
1605699600000|2020-11-18 11:40:00|3476.07|3474.57|3477.07|3475.57|3478.07|3476.57|3476.07|3474.57|2153
1605699900000|2020-11-18 11:45:00|3478.07|3476.57|3487.07|3485.57|3488.07|3486.57|3477.07|3475.57|17065
1605700200000|2020-11-18 11:50:00|3488.07|3486.57|3480.07|3478.57|3488.07|3486.57|3479.07|3477.57|9216
1605700500000|2020-11-18 11:55:00|3479.07|3477.57|3479.07|3477.57|3482.07|3480.57|3479.07|3477.57|8040
1605700800000|2020-11-18 12:00:00|3480.07|3478.57|3481.07|3479.57|3483.07|3481.57|3479.07|3477.57|4684
1605701100000|2020-11-18 12:05:00|3482.07|3480.57|3484.07|3482.57|3485.07|3483.57|3482.07|3480.57|4663
1605701400000|2020-11-18 12:10:00|3483.07|3481.57|3483.07|3481.57|3484.07|3482.57|3482.07|3480.57|5093
1605701700000|2020-11-18 12:15:00|3482.07|3480.57|3483.07|3481.57|3483.07|3481.57|3482.07|3480.57|2622
1605702000000|2020-11-18 12:20:00|3484.07|3482.57|3483.07|3481.57|3485.07|3483.57|3483.07|3481.57|2330
1605702300000|2020-11-18 12:25:00|3484.07|3482.57|3486.07|3484.57|3486.07|3484.57|3483.07|3481.57|2547
1605702600000|2020-11-18 12:30:00|3485.57|3484.07|3487.07|3485.57|3488.07|3486.57|3485.07|3483.57|4151
1605702900000|2020-11-18 12:35:00|3486.07|3484.57|3489.07|3487.57|3489.07|3487.57|3486.07|3484.57|3599
1605703200000|2020-11-18 12:40:00|3489.32|3487.82|3488.32|3486.82|3490.32|3488.82|3487.32|3485.82|3266
1605703500000|2020-11-18 12:45:00|3487.32|3485.82|3486.82|3485.32|3487.32|3485.82|3486.32|3484.82|4050
1605703800000|2020-11-18 12:50:00|3487.32|3485.82|3485.32|3483.82|3487.32|3485.82|3483.32|3481.82|2429
1605704100000|2020-11-18 12:55:00|3486.32|3484.82|3485.32|3483.82|3486.32|3484.82|3485.32|3483.82|4209
1605704400000|2020-11-18 13:00:00|3486.32|3484.82|3483.32|3481.82|3486.32|3484.82|3483.32|3481.82|7955
1605704700000|2020-11-18 13:05:00|3482.32|3480.82|3482.32|3480.82|3483.32|3481.82|3481.32|3479.82|3407
1605705000000|2020-11-18 13:10:00|3481.32|3479.82|3482.32|3480.82|3482.32|3480.82|3480.32|3478.82|3205
1605705300000|2020-11-18 13:15:00|3483.32|3481.82|3483.32|3481.82|3484.32|3482.82|3482.32|3480.82|6253
1605705600000|2020-11-18 13:20:00|3482.32|3480.82|3482.32|3480.82|3483.32|3481.82|3481.32|3479.82|2347
1605705900000|2020-11-18 13:25:00|3483.32|3481.82|3483.32|3481.82|3484.32|3482.82|3482.32|3480.82|2012
1605706200000|2020-11-18 13:30:00|3482.32|3480.82|3481.32|3479.82|3482.32|3480.82|3481.32|3479.82|1249
1605706500000|2020-11-18 13:35:00|3481.82|3480.32|3480.32|3478.82|3482.32|3480.82|3479.32|3477.82|2950
1605706800000|2020-11-18 13:40:00|3481.32|3479.82|3481.32|3479.82|3482.32|3480.82|3480.32|3478.82|3093
1605707100000|2020-11-18 13:45:00|3482.32|3480.82|3483.32|3481.82|3483.32|3481.82|3480.32|3478.82|1488
1605707400000|2020-11-18 13:50:00|3482.32|3480.82|3484.32|3482.82|3484.32|3482.82|3481.32|3479.82|1140
1605707700000|2020-11-18 13:55:00|3485.32|3483.82|3484.32|3482.82|3485.32|3483.82|3483.32|3481.82|1690
1605708000000|2020-11-18 14:00:00|3485.32|3483.82|3483.32|3481.82|3486.32|3484.82|3482.32|3480.82|3587
1605708300000|2020-11-18 14:05:00|3484.32|3482.82|3484.32|3482.82|3485.32|3483.82|3484.32|3482.82|1868
1605708600000|2020-11-18 14:10:00|3485.32|3483.82|3481.32|3479.82|3485.32|3483.82|3481.32|3479.82|5446
1605708900000|2020-11-18 14:15:00|3480.32|3478.82|3479.32|3477.82|3480.32|3478.82|3478.32|3476.82|7174
1605709200000|2020-11-18 14:20:00|3480.32|3478.82|3479.32|3477.82|3480.32|3478.82|3479.32|3477.82|4761
1605709500000|2020-11-18 14:25:00|3478.32|3476.82|3478.32|3476.82|3478.32|3476.82|3476.32|3474.82|3242
1605709800000|2020-11-18 14:30:00|3479.32|3477.82|3480.32|3478.82|3481.32|3479.82|3478.32|3476.82|4657
1605710100000|2020-11-18 14:35:00|3479.32|3477.82|3480.32|3478.82|3482.32|3480.82|3479.32|3477.82|9001
1605710400000|2020-11-18 14:40:00|3481.32|3479.82|3478.32|3476.82|3483.32|3481.82|3478.32|3476.82|8944
1605710700000|2020-11-18 14:45:00|3477.32|3475.82|3478.32|3476.82|3479.32|3477.82|3477.32|3475.82|5421
1605711000000|2020-11-18 14:50:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3474.32|3472.82|6398
1605711300000|2020-11-18 14:55:00|3476.32|3474.82|3479.32|3477.82|3479.32|3477.82|3475.32|3473.82|5203
1605711600000|2020-11-18 15:00:00|3480.32|3478.82|3481.32|3479.82|3481.32|3479.82|3479.32|3477.82|3938
1605711900000|2020-11-18 15:05:00|3482.32|3480.82|3479.32|3477.82|3482.32|3480.82|3479.32|3477.82|3937
1605712200000|2020-11-18 15:10:00|3479.48|3477.98|3485.48|3483.98|3487.48|3485.98|3479.48|3477.98|11225
1605712500000|2020-11-18 15:15:00|3484.48|3482.98|3480.48|3478.98|3485.48|3483.98|3480.48|3478.98|8248
1605712800000|2020-11-18 15:20:00|3479.48|3477.98|3482.48|3480.98|3483.48|3481.98|3479.48|3477.98|3664
1605713100000|2020-11-18 15:25:00|3482.98|3481.48|3483.48|3481.98|3484.48|3482.98|3481.48|3479.98|2990
1605713400000|2020-11-18 15:30:00|3483.98|3482.48|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|4657
1605713700000|2020-11-18 15:35:00|3481.48|3479.98|3480.48|3478.98|3481.48|3479.98|3478.48|3476.98|7213
1605714000000|2020-11-18 15:40:00|3481.48|3479.98|3479.48|3477.98|3482.48|3480.98|3479.48|3477.98|3740
1605714300000|2020-11-18 15:45:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3480.48|3478.98|4008
1605714600000|2020-11-18 15:50:00|3481.48|3479.98|3481.48|3479.98|3483.48|3481.98|3480.48|3478.98|4575
1605714900000|2020-11-18 15:55:00|3482.48|3480.98|3478.48|3476.98|3482.48|3480.98|3478.48|3476.98|4342
1605715200000|2020-11-18 16:00:00|3479.48|3477.98|3480.48|3478.98|3481.48|3479.98|3479.48|3477.98|3757
1605715500000|2020-11-18 16:05:00|3481.48|3479.98|3481.48|3479.98|3481.48|3479.98|3479.48|3477.98|3129
1605715800000|2020-11-18 16:10:00|3482.48|3480.98|3484.48|3482.98|3484.48|3482.98|3482.48|3480.98|4440
1605716100000|2020-11-18 16:15:00|3483.48|3481.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|14409
1605716400000|2020-11-18 16:20:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|10097
1605716700000|2020-11-18 16:25:00|3484.48|3482.98|3483.48|3481.98|3485.48|3483.98|3482.48|3480.98|25642
1605717000000|2020-11-18 16:30:00|3484.48|3482.98|3482.48|3480.98|3484.48|3482.98|3481.48|3479.98|30543
1605717300000|2020-11-18 16:35:00|3483.48|3481.98|3485.48|3483.98|3485.48|3483.98|3483.48|3481.98|19717
1605717600000|2020-11-18 16:40:00|3484.48|3482.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|13731
1605717900000|2020-11-18 16:45:00|3485.48|3483.98|3483.48|3481.98|3486.48|3484.98|3483.48|3481.98|8539
1605718200000|2020-11-18 16:50:00|3484.48|3482.98|3484.48|3482.98|3485.48|3483.98|3483.48|3481.98|4385
1605718500000|2020-11-18 16:55:00|3485.48|3483.98|3485.48|3483.98|3485.48|3483.98|3484.48|3482.98|4726
1605718800000|2020-11-18 17:00:00|3486.48|3484.98|3486.48|3484.98|3487.48|3485.98|3486.48|3484.98|3959
1605719100000|2020-11-18 17:05:00|3485.48|3483.98|3486.48|3484.98|3487.48|3485.98|3485.48|3483.98|4796
1605719400000|2020-11-18 17:10:00|3487.48|3485.98|3485.48|3483.98|3487.48|3485.98|3485.48|3483.98|1620
1605719700000|2020-11-18 17:15:00|3486.48|3484.98|3485.48|3483.98|3486.48|3484.98|3485.48|3483.98|1248
1605720000000|2020-11-18 17:20:00|3486.48|3484.98|3485.48|3483.98|3486.48|3484.98|3485.48|3483.98|1019
1605720300000|2020-11-18 17:25:00|3484.48|3482.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|2043
1605720600000|2020-11-18 17:30:00|3484.48|3482.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|1788
1605720900000|2020-11-18 17:35:00|3482.48|3480.98|3484.48|3482.98|3484.48|3482.98|3482.48|3480.98|2948
1605721200000|2020-11-18 17:40:00|||||||||723
1605721500000|2020-11-18 17:45:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|2340
1605721800000|2020-11-18 17:50:00|3484.48|3482.98|3481.48|3479.98|3484.48|3482.98|3481.48|3479.98|2071
1605722100000|2020-11-18 17:55:00|3480.48|3478.98|3480.48|3478.98|3480.48|3478.98|3480.48|3478.98|610
1605722400000|2020-11-18 18:00:00|3481.48|3479.98|3482.48|3480.98|3482.48|3480.98|3481.48|3479.98|1108
1605722700000|2020-11-18 18:05:00|3483.48|3481.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|585
1605723000000|2020-11-18 18:10:00|3483.48|3481.98|3482.48|3480.98|3483.48|3481.98|3482.48|3480.98|747
1605723300000|2020-11-18 18:15:00|3481.48|3479.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|1334
1605723600000|2020-11-18 18:20:00|3483.48|3481.98|3483.48|3481.98|3483.48|3481.98|3482.48|3480.98|877
1605723900000|2020-11-18 18:25:00|3482.48|3480.98|3477.48|3475.98|3482.98|3481.48|3477.48|3475.98|1772
1605724200000|2020-11-18 18:30:00|3477.98|3476.48|3478.48|3476.98|3478.48|3476.98|3477.48|3475.98|1175
1605724500000|2020-11-18 18:35:00|3479.48|3477.98|3480.48|3478.98|3480.48|3478.98|3479.48|3477.98|955
1605724800000|2020-11-18 18:40:00|3479.48|3477.98|3478.48|3476.98|3479.48|3477.98|3477.98|3476.48|995
1605725100000|2020-11-18 18:45:00|3477.98|3476.48|3475.48|3473.98|3478.48|3476.98|3475.48|3473.98|2520
1605725400000|2020-11-18 18:50:00|3474.98|3473.48|3476.48|3474.98|3477.48|3475.98|3474.48|3472.98|1766
1605725700000|2020-11-18 18:55:00|3477.48|3475.98|3477.48|3475.98|3477.48|3475.98|3474.48|3472.98|1329
1605726000000|2020-11-18 19:00:00|3476.48|3474.98|3477.48|3475.98|3478.48|3476.98|3476.48|3474.98|1507
1605726300000|2020-11-18 19:05:00|3478.48|3476.98|3477.48|3475.98|3478.48|3476.98|3477.48|3475.98|829
1605726600000|2020-11-18 19:10:00|3476.48|3474.98|3475.48|3473.98|3477.48|3475.98|3474.48|3472.98|1252
1605726900000|2020-11-18 19:15:00|3474.98|3473.48|3471.48|3469.98|3475.48|3473.98|3471.48|3469.98|2262
1605727200000|2020-11-18 19:20:00|3472.48|3470.98|3469.48|3467.98|3472.98|3471.48|3468.48|3466.98|2210
1605727500000|2020-11-18 19:25:00|3468.48|3466.98|3470.48|3468.98|3470.48|3468.98|3467.48|3465.98|2629
1605727800000|2020-11-18 19:30:00|3469.48|3467.98|3472.48|3470.98|3472.98|3471.48|3469.48|3467.98|993
1605728100000|2020-11-18 19:35:00|3471.48|3469.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|1067
1605728400000|2020-11-18 19:40:00|3472.98|3471.48|3474.48|3472.98|3475.48|3473.98|3472.48|3470.98|1849
1605728700000|2020-11-18 19:45:00|3475.48|3473.98|3473.48|3471.98|3475.48|3473.98|3473.48|3471.98|1118
1605729000000|2020-11-18 19:50:00|3474.48|3472.98|3474.48|3472.98|3475.48|3473.98|3473.48|3471.98|305
1605729300000|2020-11-18 19:55:00|3475.48|3473.98|3472.48|3470.98|3475.48|3473.98|3472.48|3470.98|594
1605729600000|2020-11-18 20:00:00|3471.48|3469.98|3468.48|3466.98|3471.48|3469.98|3468.48|3466.98|555
1605729900000|2020-11-18 20:05:00|3469.48|3467.98|3473.48|3471.98|3473.48|3471.98|3468.48|3466.98|513
1605730200000|2020-11-18 20:10:00|3474.48|3472.98|3475.48|3473.98|3476.48|3474.98|3473.48|3471.98|839
1605730500000|2020-11-18 20:15:00|3474.48|3472.98|3472.48|3470.98|3475.48|3473.98|3472.48|3470.98|897
1605730800000|2020-11-18 20:20:00|3471.48|3469.98|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|952
1605731100000|2020-11-18 20:25:00|3472.48|3470.98|3468.48|3466.98|3472.48|3470.98|3468.48|3466.98|1402
1605731400000|2020-11-18 20:30:00|3468.98|3467.48|3467.48|3465.98|3469.48|3467.98|3465.48|3463.98|4542
1605731700000|2020-11-18 20:35:00|3466.98|3465.48|3461.48|3459.98|3467.48|3465.98|3460.48|3458.98|4449
1605732000000|2020-11-18 20:40:00|3462.48|3460.98|3459.48|3457.98|3462.48|3460.98|3458.48|3456.98|2973
1605732300000|2020-11-18 20:45:00|3460.48|3458.98|3460.48|3458.98|3463.48|3461.98|3458.48|3456.98|2950
1605732600000|2020-11-18 20:50:00|3459.48|3457.98|3458.48|3456.98|3462.48|3460.98|3455.48|3453.98|4983
1605732900000|2020-11-18 20:55:00|3457.98|3456.48|3455.48|3453.98|3460.48|3458.98|3455.48|3453.98|6144
1605733200000|2020-11-18 21:00:00|3455.83|3452.83|3457.93|3454.93|3459.93|3456.93|3454.93|3451.93|740
1605733500000|2020-11-18 21:05:00|3458.23|3455.23|3455.53|3452.53|3458.63|3455.63|3452.33|3449.33|0
1605733800000|2020-11-18 21:10:00|3455.83|3452.83|3453.63|3450.63|3456.43|3453.43|3451.93|3448.93|0
1605734100000|2020-11-18 21:15:00|3453.53|3450.53|3453.53|3450.53|3453.73|3450.73|3453.03|3450.03|0
1605734400000|2020-11-18 21:20:00|3453.63|3450.63|3455.13|3452.13|3455.53|3452.53|3453.43|3450.43|0
1605734700000|2020-11-18 21:25:00|3455.33|3452.33|3454.93|3451.93|3455.63|3452.63|3454.53|3451.53|0
1605735000000|2020-11-18 21:30:00|3453.33|3450.33|3450.33|3447.33|3454.93|3451.93|3448.83|3445.83|0
1605735300000|2020-11-18 21:35:00|3450.53|3447.53|3452.93|3449.93|3454.43|3451.43|3449.43|3446.43|0
1605735600000|2020-11-18 21:40:00|3453.13|3450.13|3452.03|3449.03|3453.33|3450.33|3451.43|3448.43|0
1605735900000|2020-11-18 21:45:00|3451.83|3448.83|3451.23|3448.23|3452.93|3449.93|3450.73|3447.73|0
1605736200000|2020-11-18 21:50:00|3451.43|3448.43|3452.03|3449.03|3453.13|3450.13|3451.43|3448.43|0
1605736500000|2020-11-18 21:55:00|3452.33|3449.33|3451.03|3448.03|3452.53|3449.53|3450.93|3447.93|0
1605736800000|2020-11-18 22:00:00|3451.33|3448.33|3451.03|3448.03|3451.43|3448.43|3450.93|3447.93|0
1605737100000|2020-11-18 22:05:00|3451.13|3448.13|3451.23|3448.23|3451.33|3448.33|3450.93|3447.93|0
1605737400000|2020-11-18 22:10:00|3451.33|3448.33|3451.53|3448.53|3451.63|3448.63|3451.33|3448.33|0
1605737700000|2020-11-18 22:15:00|3451.73|3448.73|3451.63|3448.63|3452.03|3449.03|3451.33|3448.33|0
1605738000000|2020-11-18 22:20:00|3451.73|3448.73|3451.53|3448.53|3451.93|3448.93|3451.33|3448.33|0
1605738300000|2020-11-18 22:25:00|3451.63|3448.63|3451.33|3448.33|3451.63|3448.63|3451.03|3448.03|0
1605738600000|2020-11-18 22:30:00|3451.23|3448.23|3451.53|3448.53|3451.53|3448.53|3451.23|3448.23|0
1605738900000|2020-11-18 22:35:00|3451.43|3448.43|3451.63|3448.63|3451.83|3448.83|3451.43|3448.43|0
1605739200000|2020-11-18 22:40:00|3451.53|3448.53|3451.23|3448.23|3451.63|3448.63|3451.03|3448.03|0
1605739500000|2020-11-18 22:45:00|3451.03|3448.03|3451.03|3448.03|3451.33|3448.33|3451.03|3448.03|0
1605739800000|2020-11-18 22:50:00|3451.23|3448.23|3451.13|3448.13|3451.43|3448.43|3451.13|3448.13|0
1605740100000|2020-11-18 22:55:00|3451.33|3448.33|3451.83|3448.83|3451.93|3448.93|3451.33|3448.33|0
1605740400000|2020-11-18 23:00:00|3452.73|3449.73|3455.23|3452.23|3456.13|3453.13|3452.53|3449.53|0
1605740700000|2020-11-18 23:05:00|3455.63|3452.63|3456.33|3453.33|3456.33|3453.33|3455.23|3452.23|0
1605741000000|2020-11-18 23:10:00|3456.53|3453.53|3455.93|3452.93|3457.23|3454.23|3455.63|3452.63|0
1605741300000|2020-11-18 23:15:00|3455.73|3452.73|3455.73|3452.73|3456.93|3453.93|3455.63|3452.63|0
1605741600000|2020-11-18 23:20:00|3455.93|3452.93|3455.53|3452.53|3456.53|3453.53|3454.33|3451.33|0
1605741900000|2020-11-18 23:25:00|3455.63|3452.63|3455.53|3452.53|3455.63|3452.63|3455.03|3452.03|0
1605742200000|2020-11-18 23:30:00|3455.93|3452.93|3457.23|3454.23|3458.73|3455.73|3455.93|3452.93|0
1605742500000|2020-11-18 23:35:00|3457.43|3454.43|3457.93|3454.93|3458.53|3455.53|3456.33|3453.33|0
1605742800000|2020-11-18 23:40:00|3457.83|3454.83|3457.33|3454.33|3458.03|3455.03|3457.23|3454.23|0
1605743100000|2020-11-18 23:45:00|3457.43|3454.43|3457.43|3454.43|3457.63|3454.63|3456.13|3453.13|0
1605743400000|2020-11-18 23:50:00|3457.33|3454.33|3457.83|3454.83|3457.83|3454.83|3456.73|3453.73|0
1605743700000|2020-11-18 23:55:00|3457.73|3454.73|3454.33|3451.33|3458.33|3455.33|3453.73|3450.73|0
1605744000000|2020-11-19 00:00:00|3454.13|3451.13|3455.93|3452.93|3456.73|3453.73|3452.53|3449.53|0
1605744300000|2020-11-19 00:05:00|3455.63|3452.63|3452.63|3449.63|3455.63|3452.63|3452.13|3449.13|0
1605744600000|2020-11-19 00:10:00|3452.73|3449.73|3453.63|3450.63|3453.83|3450.83|3451.13|3448.13|0
1605744900000|2020-11-19 00:15:00|3453.73|3450.73|3455.73|3453.73|3455.73|3453.73|3452.73|3450.53|766
1605745200000|2020-11-19 00:20:00|3455.23|3453.23|3453.73|3451.73|3455.73|3453.73|3453.73|3451.73|552
1605745500000|2020-11-19 00:25:00|3452.73|3450.73|3449.73|3447.73|3452.73|3450.73|3449.73|3447.73|796
1605745800000|2020-11-19 00:30:00|3450.73|3448.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|129
1605746100000|2020-11-19 00:35:00|3452.73|3450.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|125
1605746400000|2020-11-19 00:40:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3451.73|3449.73|225
1605746700000|2020-11-19 00:45:00|3452.73|3450.73|3453.73|3451.73|3455.73|3453.73|3452.73|3450.73|394
1605747000000|2020-11-19 00:50:00|3453.23|3451.23|3453.23|3451.23|3453.73|3451.73|3452.73|3450.73|105
1605747300000|2020-11-19 00:55:00|3452.73|3450.73|3450.73|3448.73|3452.73|3450.73|3449.73|3447.73|359
1605747600000|2020-11-19 01:00:00|3451.23|3449.23|3452.23|3450.23|3452.73|3450.73|3449.73|3447.73|219
1605747900000|2020-11-19 01:05:00|3452.73|3450.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|211
1605748200000|2020-11-19 01:10:00|3454.23|3452.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|215
1605748500000|2020-11-19 01:15:00|3453.73|3451.73|3457.23|3455.23|3457.73|3455.73|3453.73|3451.73|526
1605748800000|2020-11-19 01:20:00|3457.73|3455.73|3457.73|3455.73|3457.73|3455.73|3456.23|3454.23|77
1605749100000|2020-11-19 01:25:00|3457.23|3455.23|3457.73|3455.73|3457.73|3455.73|3456.73|3454.73|205
1605749400000|2020-11-19 01:30:00|3457.23|3455.23|3456.73|3454.73|3458.73|3456.73|3454.73|3452.73|376
1605749700000|2020-11-19 01:35:00|3456.23|3454.23|3455.73|3453.73|3456.73|3454.73|3454.73|3452.73|86
1605750000000|2020-11-19 01:40:00|3454.73|3452.73|3452.73|3450.73|3454.73|3452.73|3451.73|3449.73|59
1605750300000|2020-11-19 01:45:00|3453.23|3451.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|120
1605750600000|2020-11-19 01:50:00|3455.23|3453.23|3457.73|3455.73|3458.73|3456.73|3454.73|3452.73|324
1605750900000|2020-11-19 01:55:00|3458.23|3456.23|3456.73|3454.73|3458.73|3456.73|3456.73|3454.73|104
1605751200000|2020-11-19 02:00:00|3457.23|3455.23|3456.23|3454.23|3457.73|3455.73|3455.73|3453.73|56
1605751500000|2020-11-19 02:05:00|3455.73|3453.73|3455.23|3453.23|3457.23|3455.23|3454.73|3452.73|43
1605751800000|2020-11-19 02:10:00|3455.73|3453.73|3453.73|3451.73|3455.73|3453.73|3452.73|3450.73|85
1605752100000|2020-11-19 02:15:00|3454.23|3452.23|3454.23|3452.23|3454.73|3452.73|3453.73|3451.73|27
1605752400000|2020-11-19 02:20:00|3453.73|3451.73|3452.23|3450.23|3454.73|3452.73|3451.73|3449.73|102
1605752700000|2020-11-19 02:25:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3451.73|3449.73|88
1605753000000|2020-11-19 02:30:00|3450.73|3448.73|3452.73|3450.73|3452.73|3450.73|3449.73|3447.73|130
1605753300000|2020-11-19 02:35:00|3453.73|3451.73|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|128
1605753600000|2020-11-19 02:40:00|3453.23|3451.23|3456.73|3454.73|3456.73|3454.73|3452.73|3450.73|104
1605753900000|2020-11-19 02:45:00|3457.73|3455.73|3456.73|3454.73|3457.73|3455.73|3455.73|3453.73|174
1605754200000|2020-11-19 02:50:00|3455.73|3453.73|3456.73|3454.73|3456.73|3454.73|3455.73|3453.73|49
1605754500000|2020-11-19 02:55:00|3455.73|3453.73|3452.23|3450.23|3455.73|3453.73|3450.73|3448.73|306
1605754800000|2020-11-19 03:00:00|3451.73|3449.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|35
1605755100000|2020-11-19 03:05:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3450.73|3448.73|44
1605755400000|2020-11-19 03:10:00|3451.23|3449.23|3446.73|3444.73|3451.23|3449.23|3446.73|3444.73|311
1605755700000|2020-11-19 03:15:00|3447.23|3445.23|3448.73|3446.73|3449.73|3447.73|3447.23|3445.23|252
1605756000000|2020-11-19 03:20:00|3449.23|3447.23|3448.73|3446.73|3450.73|3448.73|3448.73|3446.73|228
1605756300000|2020-11-19 03:25:00|3449.23|3447.23|3451.73|3449.73|3451.73|3449.73|3448.73|3446.73|314
1605756600000|2020-11-19 03:30:00|3450.73|3448.73|3451.23|3449.23|3451.73|3449.73|3449.73|3447.73|319
1605756900000|2020-11-19 03:35:00|3451.73|3449.73|3452.23|3450.23|3452.73|3450.73|3451.23|3449.23|160
1605757200000|2020-11-19 03:40:00|3452.73|3450.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|28
1605757500000|2020-11-19 03:45:00|3451.23|3449.23|3451.23|3449.23|3452.23|3450.23|3450.73|3448.73|51
1605757800000|2020-11-19 03:50:00|3450.73|3448.73|3452.73|3450.73|3453.23|3451.23|3450.73|3448.73|116
1605758100000|2020-11-19 03:55:00|3452.23|3450.23|3450.73|3448.73|3452.23|3450.23|3449.73|3447.73|43
1605758400000|2020-11-19 04:00:00|3451.73|3449.73|3450.73|3448.73|3451.73|3449.73|3450.73|3448.73|78
1605758700000|2020-11-19 04:05:00|3451.73|3449.73|3451.73|3449.73|3452.73|3450.73|3451.73|3449.73|54
1605759000000|2020-11-19 04:10:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|98
1605759300000|2020-11-19 04:15:00|3451.73|3449.73|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|35
1605759600000|2020-11-19 04:20:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|76
1605759900000|2020-11-19 04:25:00|3453.23|3451.23|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|75
1605760200000|2020-11-19 04:30:00|3451.73|3449.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|34
1605760500000|2020-11-19 04:35:00|3451.23|3449.23|3451.73|3449.73|3451.73|3449.73|3450.73|3448.73|62
1605760800000|2020-11-19 04:40:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3452.23|3450.23|8
1605761100000|2020-11-19 04:45:00|3453.73|3451.73|3453.73|3451.73|3453.73|3451.73|3452.73|3450.73|193
1605761400000|2020-11-19 04:50:00|3453.23|3451.23|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|55
1605761700000|2020-11-19 04:55:00|||||||||8
1605762000000|2020-11-19 05:00:00|3451.73|3449.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|95
1605762300000|2020-11-19 05:05:00|3453.23|3451.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|192
1605762600000|2020-11-19 05:10:00|3453.73|3451.73|3452.73|3450.73|3454.73|3452.73|3452.73|3450.73|194
1605762900000|2020-11-19 05:15:00|3453.73|3451.73|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|137
1605763200000|2020-11-19 05:20:00|3453.73|3451.73|3454.73|3452.73|3454.73|3452.73|3453.73|3451.73|31
1605763500000|2020-11-19 05:25:00|3454.23|3452.23|3454.73|3452.73|3454.73|3452.73|3453.73|3451.73|56
1605763800000|2020-11-19 05:30:00|3455.73|3453.73|3454.73|3452.73|3455.73|3453.73|3454.73|3452.73|39
1605764100000|2020-11-19 05:35:00|3455.73|3453.73|3458.73|3456.73|3458.73|3456.73|3455.73|3453.73|555
1605764400000|2020-11-19 05:40:00|3459.23|3457.23|3458.73|3456.73|3459.23|3457.23|3457.73|3455.73|157
1605764700000|2020-11-19 05:45:00|3458.23|3456.23|3457.73|3455.73|3458.73|3456.73|3457.73|3455.73|207
1605765000000|2020-11-19 05:50:00|3456.73|3454.73|3457.73|3455.73|3458.73|3456.73|3456.73|3454.73|171
1605765300000|2020-11-19 05:55:00|3456.73|3454.73|3455.73|3453.73|3456.73|3454.73|3455.73|3453.73|175
1605765600000|2020-11-19 06:00:00|3456.23|3454.23|3455.73|3453.73|3456.73|3454.73|3455.73|3453.73|104
1605765900000|2020-11-19 06:05:00|3456.73|3454.73|3456.73|3454.73|3457.73|3455.73|3456.23|3454.23|173
1605766200000|2020-11-19 06:10:00|3455.73|3453.73|3455.73|3453.73|3455.73|3453.73|3454.73|3452.73|185
1605766500000|2020-11-19 06:15:00|3454.73|3452.73|3456.73|3454.73|3456.73|3454.73|3454.73|3452.73|171
1605766800000|2020-11-19 06:20:00|3455.73|3453.73|3455.73|3453.73|3456.23|3454.23|3455.73|3453.73|103
1605767100000|2020-11-19 06:25:00|3456.73|3454.73|3457.73|3455.73|3457.73|3455.73|3456.73|3454.73|187
1605767400000|2020-11-19 06:30:00|3458.73|3456.73|3458.73|3456.73|3458.73|3456.73|3456.73|3454.73|156
1605767700000|2020-11-19 06:35:00|3459.73|3457.73|3461.73|3459.73|3461.73|3459.73|3459.73|3457.73|204
1605768000000|2020-11-19 06:40:00|3461.23|3459.23|3460.73|3458.73|3461.73|3459.73|3460.73|3458.73|200
1605768300000|2020-11-19 06:45:00|3461.73|3459.73|3460.73|3458.73|3461.73|3459.73|3460.73|3458.73|72
1605768600000|2020-11-19 06:50:00|3461.23|3459.23|3461.73|3459.73|3462.73|3460.73|3460.73|3458.73|465
1605768900000|2020-11-19 06:55:00|3462.73|3460.73|3462.73|3460.73|3463.73|3461.73|3462.73|3460.73|296
1605769200000|2020-11-19 07:00:00|3462.48|3460.98|3460.48|3458.98|3463.48|3461.98|3459.48|3457.98|1596
1605769500000|2020-11-19 07:05:00|3461.48|3459.98|3460.48|3458.98|3463.48|3461.98|3460.48|3458.98|881
1605769800000|2020-11-19 07:10:00|3459.48|3457.98|3461.48|3459.98|3461.48|3459.98|3457.48|3455.98|1211
1605770100000|2020-11-19 07:15:00|3461.98|3460.48|3463.48|3461.98|3465.48|3463.98|3461.98|3460.48|2034
1605770400000|2020-11-19 07:20:00|3462.48|3460.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|1333
1605770700000|2020-11-19 07:25:00|3462.48|3460.98|3461.98|3460.48|3463.48|3461.98|3461.48|3459.98|912
1605771000000|2020-11-19 07:30:00|3461.48|3459.98|3463.48|3461.98|3463.48|3461.98|3460.48|3458.98|1760
1605771300000|2020-11-19 07:35:00|3462.98|3461.48|3460.48|3458.98|3463.48|3461.98|3459.48|3457.98|1672
1605771600000|2020-11-19 07:40:00|3459.48|3457.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|1549
1605771900000|2020-11-19 07:45:00|3460.48|3458.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|1372
1605772200000|2020-11-19 07:50:00|3460.48|3458.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|2892
1605772500000|2020-11-19 07:55:00|3460.48|3458.98|3453.48|3451.98|3460.48|3458.98|3453.48|3451.98|5299
1605772800000|2020-11-19 08:00:00|3454.48|3452.98|3460.48|3458.98|3461.48|3459.98|3450.48|3448.98|13804
1605773100000|2020-11-19 08:05:00|3461.48|3459.98|3463.48|3461.98|3464.48|3462.98|3458.98|3457.48|10511
1605773400000|2020-11-19 08:10:00|3464.48|3462.98|3461.48|3459.98|3464.48|3462.98|3458.48|3456.98|5784
1605773700000|2020-11-19 08:15:00|3460.48|3458.98|3458.48|3456.98|3460.48|3458.98|3455.48|3453.98|7149
1605774000000|2020-11-19 08:20:00|3457.48|3455.98|3461.48|3459.98|3461.48|3459.98|3456.48|3454.98|7097
1605774300000|2020-11-19 08:25:00|3460.48|3458.98|3463.48|3461.98|3464.48|3462.98|3460.48|3458.98|4260
1605774600000|2020-11-19 08:30:00|3462.48|3460.98|3461.48|3459.98|3462.48|3460.98|3459.48|3457.98|4059
1605774900000|2020-11-19 08:35:00|3460.48|3458.98|3460.48|3458.98|3461.48|3459.98|3459.48|3457.98|6339
1605775200000|2020-11-19 08:40:00|3460.01|3458.51|3457.01|3455.51|3461.01|3459.51|3457.01|3455.51|2626
1605775500000|2020-11-19 08:45:00|3456.01|3454.51|3451.01|3449.51|3456.01|3454.51|3450.01|3448.51|6697
1605775800000|2020-11-19 08:50:00|3451.51|3450.01|3449.01|3447.51|3452.01|3450.51|3447.01|3445.51|8448
1605776100000|2020-11-19 08:55:00|3448.01|3446.51|3447.01|3445.51|3452.51|3451.01|3447.01|3445.51|7092
1605776400000|2020-11-19 09:00:00|3448.01|3446.51|3445.01|3443.51|3450.01|3448.51|3445.01|3443.51|8631
1605776700000|2020-11-19 09:05:00|3444.01|3442.51|3451.01|3449.51|3451.01|3449.51|3443.01|3441.51|16955
1605777000000|2020-11-19 09:10:00|3452.01|3450.51|3450.01|3448.51|3453.01|3451.51|3450.01|3448.51|5113
1605777300000|2020-11-19 09:15:00|3451.01|3449.51|3449.01|3447.51|3451.01|3449.51|3449.01|3447.51|6100
1605777600000|2020-11-19 09:20:00|3448.01|3446.51|3447.01|3445.51|3449.01|3447.51|3446.01|3444.51|5589
1605777900000|2020-11-19 09:25:00|3448.01|3446.51|3449.01|3447.51|3449.01|3447.51|3446.01|3444.51|4016
1605778200000|2020-11-19 09:30:00|3448.01|3446.51|3450.01|3448.51|3450.01|3448.51|3447.01|3445.51|4349
1605778500000|2020-11-19 09:35:00|3449.01|3447.51|3451.01|3449.51|3452.01|3450.51|3448.01|3446.51|8850
1605778800000|2020-11-19 09:40:00|3450.01|3448.51|3452.01|3450.51|3452.01|3450.51|3450.01|3448.51|1166
1605779100000|2020-11-19 09:45:00|3451.01|3449.51|3455.01|3453.51|3456.01|3454.51|3451.01|3449.51|5816
1605779400000|2020-11-19 09:50:00|3454.01|3452.51|3452.01|3450.51|3456.01|3454.51|3452.01|3450.51|2664
1605779700000|2020-11-19 09:55:00|3451.01|3449.51|3450.01|3448.51|3452.01|3450.51|3449.01|3447.51|4606
1605780000000|2020-11-19 10:00:00|3449.01|3447.51|3449.01|3447.51|3451.01|3449.51|3449.01|3447.51|2856
1605780300000|2020-11-19 10:05:00|3450.01|3448.51|3444.01|3442.51|3450.01|3448.51|3444.01|3442.51|8892
1605780600000|2020-11-19 10:10:00|3443.01|3441.51|3444.01|3442.51|3445.01|3443.51|3440.01|3438.51|8906
1605780900000|2020-11-19 10:15:00|3445.01|3443.51|3446.01|3444.51|3447.01|3445.51|3445.01|3443.51|3144
1605781200000|2020-11-19 10:20:00|3445.01|3443.51|3448.01|3446.51|3448.01|3446.51|3444.01|3442.51|4008
1605781500000|2020-11-19 10:25:00|3449.01|3447.51|3451.01|3449.51|3451.01|3449.51|3449.01|3447.51|2548
1605781800000|2020-11-19 10:30:00|3452.01|3450.51|3451.01|3449.51|3453.01|3451.51|3451.01|3449.51|3176
1605782100000|2020-11-19 10:35:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3448.51|3447.01|3168
1605782400000|2020-11-19 10:40:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3449.01|3447.51|1387
1605782700000|2020-11-19 10:45:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3449.01|3447.51|1909
1605783000000|2020-11-19 10:50:00|3450.01|3448.51|3448.01|3446.51|3452.01|3450.51|3448.01|3446.51|2672
1605783300000|2020-11-19 10:55:00|3449.01|3447.51|3449.01|3447.51|3450.01|3448.51|3448.01|3446.51|2919
1605783600000|2020-11-19 11:00:00|3448.01|3446.51|3452.01|3450.51|3452.01|3450.51|3448.01|3446.51|3200
1605783900000|2020-11-19 11:05:00|3451.01|3449.51|3449.01|3447.51|3452.01|3450.51|3449.01|3447.51|2084
1605784200000|2020-11-19 11:10:00|3450.01|3448.51|3448.01|3446.51|3450.01|3448.51|3447.01|3445.51|1738
1605784500000|2020-11-19 11:15:00|3447.01|3445.51|3448.01|3446.51|3449.01|3447.51|3447.01|3445.51|1929
1605784800000|2020-11-19 11:20:00|3449.01|3447.51|3449.01|3447.51|3449.01|3447.51|3447.01|3445.51|2655
1605785100000|2020-11-19 11:25:00|3448.01|3446.51|3448.01|3446.51|3449.01|3447.51|3447.01|3445.51|5954
1605785400000|2020-11-19 11:30:00|3449.01|3447.51|3448.01|3446.51|3449.01|3447.51|3448.01|3446.51|1703
1605785700000|2020-11-19 11:35:00|3449.01|3447.51|3450.01|3448.51|3450.01|3448.51|3448.01|3446.51|2167
1605786000000|2020-11-19 11:40:00|3451.01|3449.51|3452.01|3450.51|3452.01|3450.51|3450.01|3448.51|2585
1605786300000|2020-11-19 11:45:00|3453.01|3451.51|3453.01|3451.51|3455.01|3453.51|3452.01|3450.51|5159
1605786600000|2020-11-19 11:50:00|3452.01|3450.51|3452.01|3450.51|3453.01|3451.51|3452.01|3450.51|910
1605786900000|2020-11-19 11:55:00|3453.01|3451.51|3453.01|3451.51|3453.01|3451.51|3451.01|3449.51|2616
1605787200000|2020-11-19 12:00:00|3454.01|3452.51|3455.01|3453.51|3455.01|3453.51|3454.01|3452.51|6942
1605787500000|2020-11-19 12:05:00|3454.01|3452.51|3453.01|3451.51|3454.01|3452.51|3453.01|3451.51|3598
1605787800000|2020-11-19 12:10:00|3454.01|3452.51|3454.01|3452.51|3454.01|3452.51|3453.01|3451.51|974
1605788100000|2020-11-19 12:15:00|3453.01|3451.51|3453.01|3451.51|3454.01|3452.51|3452.01|3450.51|3727
1605788400000|2020-11-19 12:20:00|3453.51|3452.01|3453.01|3451.51|3454.01|3452.51|3452.01|3450.51|2512
1605788700000|2020-11-19 12:25:00|3454.01|3452.51|3454.01|3452.51|3455.01|3453.51|3453.01|3451.51|2141
1605789000000|2020-11-19 12:30:00|3455.01|3453.51|3457.01|3455.51|3457.01|3455.51|3454.01|3452.51|2824
1605789300000|2020-11-19 12:35:00|3456.01|3454.51|3457.01|3455.51|3457.01|3455.51|3456.01|3454.51|4709
1605789600000|2020-11-19 12:40:00|3457.12|3455.62|3457.12|3455.62|3459.12|3457.62|3456.12|3454.62|8145
1605789900000|2020-11-19 12:45:00|3457.62|3456.12|3459.12|3457.62|3460.12|3458.62|3457.62|3456.12|6619
1605790200000|2020-11-19 12:50:00|3460.12|3458.62|3459.62|3458.12|3460.12|3458.62|3459.12|3457.62|8849
1605790500000|2020-11-19 12:55:00|3459.12|3457.62|3458.12|3456.62|3460.12|3458.62|3458.12|3456.62|4823
1605790800000|2020-11-19 13:00:00|3457.62|3456.12|3457.12|3455.62|3458.12|3456.62|3456.12|3454.62|5156
1605791100000|2020-11-19 13:05:00|3457.62|3456.12|3460.12|3458.62|3460.12|3458.62|3457.12|3455.62|1295
1605791400000|2020-11-19 13:10:00|3461.12|3459.62|3460.12|3458.62|3461.12|3459.62|3460.12|3458.62|4973
1605791700000|2020-11-19 13:15:00|3459.12|3457.62|3461.12|3459.62|3461.12|3459.62|3458.62|3457.12|7003
1605792000000|2020-11-19 13:20:00|3460.62|3459.12|3458.12|3456.62|3461.12|3459.62|3458.12|3456.62|6195
1605792300000|2020-11-19 13:25:00|3459.12|3457.62|3458.12|3456.62|3459.12|3457.62|3457.12|3455.62|2522
1605792600000|2020-11-19 13:30:00|3457.12|3455.62|3457.12|3455.62|3458.12|3456.62|3455.12|3453.62|3803
1605792900000|2020-11-19 13:35:00|3456.12|3454.62|3456.12|3454.62|3457.12|3455.62|3454.12|3452.62|2163
1605793200000|2020-11-19 13:40:00|3457.12|3455.62|3456.12|3454.62|3458.12|3456.62|3455.12|3453.62|1247
1605793500000|2020-11-19 13:45:00|3455.12|3453.62|3456.12|3454.62|3456.12|3454.62|3454.12|3452.62|1102
1605793800000|2020-11-19 13:50:00|3455.12|3453.62|3456.12|3454.62|3457.12|3455.62|3455.12|3453.62|1922
1605794100000|2020-11-19 13:55:00|3457.12|3455.62|3457.12|3455.62|3457.12|3455.62|3456.12|3454.62|1720
1605794400000|2020-11-19 14:00:00|3456.12|3454.62|3455.12|3453.62|3457.12|3455.62|3455.12|3453.62|2814
1605794700000|2020-11-19 14:05:00|3456.12|3454.62|3456.12|3454.62|3457.12|3455.62|3455.12|3453.62|2367
1605795000000|2020-11-19 14:10:00|3457.12|3455.62|3458.12|3456.62|3458.12|3456.62|3456.12|3454.62|3944
1605795300000|2020-11-19 14:15:00|3459.12|3457.62|3458.12|3456.62|3459.12|3457.62|3458.12|3456.62|1550
1605795600000|2020-11-19 14:20:00|3457.12|3455.62|3457.12|3455.62|3458.12|3456.62|3456.12|3454.62|1934
1605795900000|2020-11-19 14:25:00|3458.12|3456.62|3458.12|3456.62|3458.12|3456.62|3458.12|3456.62|5662
1605796200000|2020-11-19 14:30:00|3457.12|3455.62|3453.12|3451.62|3457.12|3455.62|3450.12|3448.62|9249
1605796500000|2020-11-19 14:35:00|3452.12|3450.62|3460.12|3458.62|3460.12|3458.62|3452.12|3450.62|10791
1605796800000|2020-11-19 14:40:00|3461.12|3459.62|3460.12|3458.62|3461.12|3459.62|3458.12|3456.62|9812
1605797100000|2020-11-19 14:45:00|3459.62|3458.12|3462.12|3460.62|3463.12|3461.62|3459.12|3457.62|7973
1605797400000|2020-11-19 14:50:00|3463.12|3461.62|3463.12|3461.62|3463.12|3461.62|3461.12|3459.62|4926
1605797700000|2020-11-19 14:55:00|3462.12|3460.62|3463.12|3461.62|3464.12|3462.62|3462.12|3460.62|4129
1605798000000|2020-11-19 15:00:00|3464.12|3462.62|3460.12|3458.62|3464.12|3462.62|3460.12|3458.62|5293
1605798300000|2020-11-19 15:05:00|3459.62|3458.12|3457.12|3455.62|3460.12|3458.62|3455.12|3453.62|5428
1605798600000|2020-11-19 15:10:00|3457.21|3455.71|3458.21|3456.71|3460.21|3458.71|3456.21|3454.71|5549
1605798900000|2020-11-19 15:15:00|3459.21|3457.71|3456.21|3454.71|3459.21|3457.71|3456.21|3454.71|5090
1605799200000|2020-11-19 15:20:00|3457.21|3455.71|3455.21|3453.71|3457.21|3455.71|3455.21|3453.71|3309
1605799500000|2020-11-19 15:25:00|3454.21|3452.71|3454.21|3452.71|3455.21|3453.71|3452.21|3450.71|7559
1605799800000|2020-11-19 15:30:00|3455.21|3453.71|3456.21|3454.71|3457.21|3455.71|3454.21|3452.71|6807
1605800100000|2020-11-19 15:35:00|3457.21|3455.71|3459.21|3457.71|3459.21|3457.71|3455.21|3453.71|4228
1605800400000|2020-11-19 15:40:00|3459.71|3458.21|3459.21|3457.71|3461.21|3459.71|3459.21|3457.71|5006
1605800700000|2020-11-19 15:45:00|3460.21|3458.71|3462.21|3460.71|3462.21|3460.71|3460.21|3458.71|14899
1605801000000|2020-11-19 15:50:00|3463.21|3461.71|3461.21|3459.71|3463.21|3461.71|3460.21|3458.71|9247
1605801300000|2020-11-19 15:55:00|3462.21|3460.71|3459.21|3457.71|3462.21|3460.71|3459.21|3457.71|3552
1605801600000|2020-11-19 16:00:00|3458.21|3456.71|3456.21|3454.71|3458.21|3456.71|3455.21|3453.71|7350
1605801900000|2020-11-19 16:05:00|3457.21|3455.71|3454.21|3452.71|3457.21|3455.71|3453.21|3451.71|5957
1605802200000|2020-11-19 16:10:00|3453.21|3451.71|3453.21|3451.71|3454.21|3452.71|3452.21|3450.71|10370
1605802500000|2020-11-19 16:15:00|3454.21|3452.71|3456.21|3454.71|3456.21|3454.71|3453.21|3451.71|9390
1605802800000|2020-11-19 16:20:00|3457.21|3455.71|3457.21|3455.71|3458.21|3456.71|3456.21|3454.71|6397
1605803100000|2020-11-19 16:25:00|3458.21|3456.71|3451.21|3449.71|3458.21|3456.71|3451.21|3449.71|32952
1605803400000|2020-11-19 16:30:00|3450.21|3448.71|3452.21|3450.71|3453.21|3451.71|3448.21|3446.71|47658
1605803700000|2020-11-19 16:35:00|3453.21|3451.71|3453.21|3451.71|3453.21|3451.71|3450.21|3448.71|23524
1605804000000|2020-11-19 16:40:00|3454.21|3452.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|8594
1605804300000|2020-11-19 16:45:00|3454.21|3452.71|3454.21|3452.71|3456.21|3454.71|3452.21|3450.71|7038
1605804600000|2020-11-19 16:50:00|3453.21|3451.71|3451.21|3449.71|3453.21|3451.71|3451.21|3449.71|4085
1605804900000|2020-11-19 16:55:00|3452.21|3450.71|3453.21|3451.71|3453.21|3451.71|3452.21|3450.71|3333
1605805200000|2020-11-19 17:00:00|3452.21|3450.71|3451.21|3449.71|3454.21|3452.71|3451.21|3449.71|3233
1605805500000|2020-11-19 17:05:00|3452.21|3450.71|3454.21|3452.71|3454.21|3452.71|3451.21|3449.71|2369
1605805800000|2020-11-19 17:10:00|3453.21|3451.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|1052
1605806100000|2020-11-19 17:15:00|3454.21|3452.71|3452.21|3450.71|3454.21|3452.71|3452.21|3450.71|2008
1605806400000|2020-11-19 17:20:00|3452.71|3451.21|3451.21|3449.71|3453.21|3451.71|3450.21|3448.71|2795
1605806700000|2020-11-19 17:25:00|3452.21|3450.71|3453.21|3451.71|3453.21|3451.71|3451.21|3449.71|1312
1605807000000|2020-11-19 17:30:00|3452.21|3450.71|3452.21|3450.71|3453.21|3451.71|3451.21|3449.71|665
1605807300000|2020-11-19 17:35:00|3451.21|3449.71|3455.21|3453.71|3455.71|3454.21|3451.21|3449.71|1629
1605807600000|2020-11-19 17:40:00|3456.21|3454.71|3451.21|3449.71|3456.21|3454.71|3451.21|3449.71|2261
1605807900000|2020-11-19 17:45:00|3451.71|3450.21|3449.21|3447.71|3451.71|3450.21|3449.21|3447.71|1438
1605808200000|2020-11-19 17:50:00|3449.71|3448.21|3449.21|3447.71|3451.21|3449.71|3449.21|3447.71|1761
1605808500000|2020-11-19 17:55:00|3449.71|3448.21|3450.21|3448.71|3451.21|3449.71|3449.21|3447.71|1161
1605808800000|2020-11-19 18:00:00|3451.21|3449.71|3453.21|3451.71|3454.21|3452.71|3451.21|3449.71|1229
1605809100000|2020-11-19 18:05:00|3453.71|3452.21|3452.21|3450.71|3454.21|3452.71|3451.21|3449.71|767
1605809400000|2020-11-19 18:10:00|3453.21|3451.71|3454.21|3452.71|3454.21|3452.71|3452.21|3450.71|337
1605809700000|2020-11-19 18:15:00|3453.21|3451.71|3454.21|3452.71|3454.21|3452.71|3453.21|3451.71|610
1605810000000|2020-11-19 18:20:00|3455.21|3453.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|659
1605810300000|2020-11-19 18:25:00|3455.71|3454.21|3456.21|3454.71|3459.21|3457.71|3455.21|3453.71|1599
1605810600000|2020-11-19 18:30:00|3457.21|3455.71|3456.21|3454.71|3457.21|3455.71|3455.21|3453.71|605
1605810900000|2020-11-19 18:35:00|3455.21|3453.71|3456.21|3454.71|3456.21|3454.71|3455.21|3453.71|457
1605811200000|2020-11-19 18:40:00|3455.21|3453.71|3456.21|3454.71|3456.21|3454.71|3455.21|3453.71|577
1605811500000|2020-11-19 18:45:00|3457.21|3455.71|3459.21|3457.71|3459.21|3457.71|3457.21|3455.71|568
1605811800000|2020-11-19 18:50:00|3460.21|3458.71|3460.21|3458.71|3460.21|3458.71|3459.21|3457.71|1212
1605812100000|2020-11-19 18:55:00|3459.21|3457.71|3459.21|3457.71|3460.21|3458.71|3458.21|3456.71|506
1605812400000|2020-11-19 19:00:00|3458.21|3456.71|3459.21|3457.71|3460.21|3458.71|3458.21|3456.71|534
1605812700000|2020-11-19 19:05:00|3458.71|3457.21|3459.21|3457.71|3459.21|3457.71|3458.21|3456.71|283
1605813000000|2020-11-19 19:10:00|3460.21|3458.71|3460.21|3458.71|3460.21|3458.71|3459.21|3457.71|769
1605813300000|2020-11-19 19:15:00|3459.21|3457.71|3458.21|3456.71|3460.21|3458.71|3458.21|3456.71|769
1605813600000|2020-11-19 19:20:00|3459.21|3457.71|3458.21|3456.71|3459.21|3457.71|3458.21|3456.71|463
1605813900000|2020-11-19 19:25:00|3459.21|3457.71|3459.21|3457.71|3459.21|3457.71|3458.21|3456.71|210
1605814200000|2020-11-19 19:30:00|3460.21|3458.71|3461.21|3459.71|3461.21|3459.71|3459.21|3457.71|833
1605814500000|2020-11-19 19:35:00|3462.21|3460.71|3464.21|3462.71|3464.21|3462.71|3462.21|3460.71|1589
1605814800000|2020-11-19 19:40:00|3465.21|3463.71|3466.21|3464.71|3467.21|3465.71|3464.21|3462.71|1270
1605815100000|2020-11-19 19:45:00|3465.21|3463.71|3464.21|3462.71|3466.21|3464.71|3464.21|3462.71|760
1605815400000|2020-11-19 19:50:00|3463.71|3462.21|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|439
1605815700000|2020-11-19 19:55:00|3463.71|3462.21|3464.21|3462.71|3464.71|3463.21|3463.21|3461.71|525
1605816000000|2020-11-19 20:00:00|3463.21|3461.71|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|328
1605816300000|2020-11-19 20:05:00|3462.21|3460.71|3463.21|3461.71|3463.21|3461.71|3461.21|3459.71|849
1605816600000|2020-11-19 20:10:00|3464.21|3462.71|3466.21|3464.71|3466.21|3464.71|3464.21|3462.71|1134
1605816900000|2020-11-19 20:15:00|3465.21|3463.71|3463.21|3461.71|3466.21|3464.71|3463.21|3461.71|730
1605817200000|2020-11-19 20:20:00|3464.21|3462.71|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|555
1605817500000|2020-11-19 20:25:00|3462.71|3461.21|3464.21|3462.71|3464.21|3462.71|3461.21|3459.71|801
1605817800000|2020-11-19 20:30:00|3464.71|3463.21|3467.21|3465.71|3467.21|3465.71|3463.21|3461.71|372
1605818100000|2020-11-19 20:35:00|3466.21|3464.71|3468.21|3466.71|3469.21|3467.71|3466.21|3464.71|1606
1605818400000|2020-11-19 20:40:00|3467.21|3465.71|3467.21|3465.71|3469.21|3467.71|3467.21|3465.71|995
1605818700000|2020-11-19 20:45:00|3468.21|3466.71|3466.21|3464.71|3469.21|3467.71|3465.21|3463.71|1572
1605819000000|2020-11-19 20:50:00|3468.21|3466.71|3467.21|3465.71|3468.21|3466.71|3466.21|3464.71|1710
1605819300000|2020-11-19 20:55:00|3466.21|3464.71|3468.21|3466.71|3469.21|3467.71|3465.21|3463.71|4145
1605819600000|2020-11-19 21:00:00|3466.46|3463.46|3467.26|3464.26|3469.26|3466.26|3466.46|3463.46|1060
1605819900000|2020-11-19 21:05:00|3467.46|3464.46|3466.16|3463.16|3468.36|3465.36|3465.96|3462.96|0
1605820200000|2020-11-19 21:10:00|3465.96|3462.96|3463.86|3460.86|3466.66|3463.66|3461.66|3458.66|0
1605820500000|2020-11-19 21:15:00|3463.76|3460.76|3464.06|3461.06|3464.06|3461.06|3463.76|3460.76|0
1605820800000|2020-11-19 21:20:00|3464.16|3461.16|3464.36|3461.36|3464.46|3461.46|3463.86|3460.86|0
1605821100000|2020-11-19 21:25:00|3464.46|3461.46|3464.26|3461.26|3464.46|3461.46|3464.26|3461.26|0
1605821400000|2020-11-19 21:30:00|3462.86|3459.86|3458.66|3455.66|3462.86|3459.86|3457.36|3454.36|0
1605821700000|2020-11-19 21:35:00|3458.46|3455.46|3458.06|3455.06|3460.16|3457.16|3457.56|3454.56|0
1605822000000|2020-11-19 21:40:00|3457.86|3454.86|3459.56|3456.56|3459.76|3456.76|3456.76|3453.76|0
1605822300000|2020-11-19 21:45:00|3459.76|3456.76|3458.26|3455.26|3459.76|3456.76|3457.86|3454.86|0
1605822600000|2020-11-19 21:50:00|3458.06|3455.06|3454.36|3451.36|3459.16|3456.16|3454.06|3451.06|0
1605822900000|2020-11-19 21:55:00|3454.06|3451.06|3452.46|3449.46|3454.96|3451.96|3451.46|3448.46|0
1605823200000|2020-11-19 22:00:00|3452.56|3449.56|3453.06|3450.06|3453.46|3450.46|3451.96|3448.96|0
1605823500000|2020-11-19 22:05:00|3452.96|3449.96|3451.96|3448.96|3453.36|3450.36|3450.86|3447.86|0
1605823800000|2020-11-19 22:10:00|3452.36|3449.36|3454.16|3451.16|3454.56|3451.56|3452.36|3449.36|0
1605824100000|2020-11-19 22:15:00|3454.06|3451.06|3453.76|3450.76|3454.26|3451.26|3453.46|3450.46|0
1605824400000|2020-11-19 22:20:00|3453.66|3450.66|3453.86|3450.86|3453.96|3450.96|3453.56|3450.56|0
1605824700000|2020-11-19 22:25:00|3453.76|3450.76|3453.76|3450.76|3453.86|3450.86|3453.66|3450.66|0
1605825000000|2020-11-19 22:30:00|3453.56|3450.56|3453.46|3450.46|3453.86|3450.86|3453.36|3450.36|0
1605825300000|2020-11-19 22:35:00|3453.36|3450.36|3454.36|3451.36|3454.56|3451.56|3453.36|3450.36|0
1605825600000|2020-11-19 22:40:00|3454.06|3451.06|3454.26|3451.26|3454.46|3451.46|3453.66|3450.66|0
1605825900000|2020-11-19 22:45:00|3454.36|3451.36|3454.66|3451.66|3454.66|3451.66|3454.16|3451.16|0
1605826200000|2020-11-19 22:50:00|3454.36|3451.36|3454.46|3451.46|3454.66|3451.66|3454.06|3451.06|0
1605826500000|2020-11-19 22:55:00|3454.56|3451.56|3453.76|3450.76|3454.86|3451.86|3453.76|3450.76|0
1605826800000|2020-11-19 23:00:00|3450.16|3447.16|3443.76|3440.76|3450.16|3447.16|3439.96|3436.96|0
1605827100000|2020-11-19 23:05:00|3444.86|3441.86|3445.56|3442.56|3447.26|3444.26|3444.86|3441.86|0
1605827400000|2020-11-19 23:10:00|3446.16|3443.16|3447.56|3444.56|3447.76|3444.76|3445.26|3442.26|0
1605827700000|2020-11-19 23:15:00|3447.76|3444.76|3443.96|3440.96|3448.56|3445.56|3443.76|3440.76|0
1605828000000|2020-11-19 23:20:00|3444.06|3441.06|3446.16|3443.16|3447.76|3444.76|3444.06|3441.06|0
1605828300000|2020-11-19 23:25:00|3445.96|3442.96|3445.76|3442.76|3448.56|3445.56|3445.76|3442.76|0
1605828600000|2020-11-19 23:30:00|3445.96|3442.96|3443.76|3440.76|3446.66|3443.66|3441.66|3438.66|0
1605828900000|2020-11-19 23:35:00|3442.76|3439.76|3441.66|3438.66|3442.86|3439.86|3439.26|3436.26|0
1605829200000|2020-11-19 23:40:00|3441.56|3438.56|3443.16|3440.16|3443.76|3440.76|3441.46|3438.46|0
1605829500000|2020-11-19 23:45:00|3442.96|3439.96|3442.26|3439.26|3442.96|3439.96|3440.76|3437.76|0
1605829800000|2020-11-19 23:50:00|3442.46|3439.46|3442.76|3439.76|3443.36|3440.36|3441.16|3438.16|0
1605830100000|2020-11-19 23:55:00|3442.46|3439.46|3442.46|3439.46|3443.76|3440.76|3442.36|3439.36|0
1605830400000|2020-11-20 00:00:00|3442.76|3439.76|3445.36|3442.36|3445.56|3442.56|3442.76|3439.76|0
1605830700000|2020-11-20 00:05:00|3445.16|3442.16|3448.86|3445.86|3449.66|3446.66|3444.66|3441.66|0
1605831000000|2020-11-20 00:10:00|3448.56|3445.56|3449.36|3446.36|3450.46|3447.46|3447.76|3444.76|0
1605831300000|2020-11-20 00:15:00|3449.46|3446.46|3452.46|3450.46|3452.46|3450.46|3449.36|3446.36|889
1605831600000|2020-11-20 00:20:00|3451.96|3449.96|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|138
1605831900000|2020-11-20 00:25:00|3452.96|3450.96|3452.96|3450.96|3453.46|3451.46|3451.46|3449.46|156
1605832200000|2020-11-20 00:30:00|3453.46|3451.46|3455.46|3453.46|3455.46|3453.46|3452.46|3450.46|166
1605832500000|2020-11-20 00:35:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|206
1605832800000|2020-11-20 00:40:00|3453.96|3451.96|3454.46|3452.46|3454.46|3452.46|3452.46|3450.46|98
1605833100000|2020-11-20 00:45:00|3454.96|3452.96|3454.46|3452.46|3455.46|3453.46|3453.96|3451.96|82
1605833400000|2020-11-20 00:50:00|3453.96|3451.96|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|103
1605833700000|2020-11-20 00:55:00|3452.96|3450.96|3451.46|3449.46|3453.46|3451.46|3451.46|3449.46|100
1605834000000|2020-11-20 01:00:00|3452.46|3450.46|3449.46|3447.46|3452.46|3450.46|3449.46|3447.46|690
1605834300000|2020-11-20 01:05:00|3449.96|3447.96|3449.96|3447.96|3451.46|3449.46|3449.46|3447.46|367
1605834600000|2020-11-20 01:10:00|3450.46|3448.46|3453.46|3451.46|3453.46|3451.46|3449.96|3447.96|77
1605834900000|2020-11-20 01:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3452.46|3450.46|405
1605835200000|2020-11-20 01:20:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|359
1605835500000|2020-11-20 01:25:00|3454.96|3452.96|3452.96|3450.96|3454.96|3452.96|3452.46|3450.46|109
1605835800000|2020-11-20 01:30:00|3453.46|3451.46|3451.46|3449.46|3453.46|3451.46|3450.46|3448.46|234
1605836100000|2020-11-20 01:35:00|3450.96|3448.96|3451.46|3449.46|3451.46|3449.46|3450.46|3448.46|63
1605836400000|2020-11-20 01:40:00|3450.46|3448.46|3451.46|3449.46|3451.46|3449.46|3450.46|3448.46|82
1605836700000|2020-11-20 01:45:00|3452.46|3450.46|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|107
1605837000000|2020-11-20 01:50:00|3451.46|3449.46|3453.46|3451.46|3453.46|3451.46|3451.46|3449.46|132
1605837300000|2020-11-20 01:55:00|3454.46|3452.46|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|208
1605837600000|2020-11-20 02:00:00|3452.96|3450.96|3452.46|3450.46|3453.46|3451.46|3451.46|3449.46|93
1605837900000|2020-11-20 02:05:00|3451.46|3449.46|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|129
1605838200000|2020-11-20 02:10:00|3449.46|3447.46|3449.46|3447.46|3450.46|3448.46|3449.46|3447.46|400
1605838500000|2020-11-20 02:15:00|3449.96|3447.96|3449.46|3447.46|3451.46|3449.46|3449.46|3447.46|117
1605838800000|2020-11-20 02:20:00|3450.46|3448.46|3451.46|3449.46|3452.46|3450.46|3450.46|3448.46|97
1605839100000|2020-11-20 02:25:00|3450.96|3448.96|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|119
1605839400000|2020-11-20 02:30:00|3449.96|3447.96|3449.96|3447.96|3450.46|3448.46|3449.46|3447.46|89
1605839700000|2020-11-20 02:35:00|3450.46|3448.46|3450.46|3448.46|3450.46|3448.46|3448.46|3446.46|231
1605840000000|2020-11-20 02:40:00|3449.46|3447.46|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|129
1605840300000|2020-11-20 02:45:00|3451.46|3449.46|3451.46|3449.46|3452.46|3450.46|3450.46|3448.46|150
1605840600000|2020-11-20 02:50:00|3450.46|3448.46|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|64
1605840900000|2020-11-20 02:55:00|3449.46|3447.46|3451.46|3449.46|3451.46|3449.46|3449.46|3447.46|86
1605841200000|2020-11-20 03:00:00|3450.46|3448.46|3453.96|3451.96|3454.46|3452.46|3450.46|3448.46|357
1605841500000|2020-11-20 03:05:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|89
1605841800000|2020-11-20 03:10:00|3453.96|3451.96|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|90
1605842100000|2020-11-20 03:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|74
1605842400000|2020-11-20 03:20:00|3454.46|3452.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|212
1605842700000|2020-11-20 03:25:00|3452.46|3450.46|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|236
1605843000000|2020-11-20 03:30:00|3452.96|3450.96|3451.46|3449.46|3453.46|3451.46|3450.46|3448.46|147
1605843300000|2020-11-20 03:35:00|3450.96|3448.96|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|130
1605843600000|2020-11-20 03:40:00|3451.46|3449.46|3450.46|3448.46|3452.46|3450.46|3449.46|3447.46|52
1605843900000|2020-11-20 03:45:00|3449.96|3447.96|3449.46|3447.46|3450.46|3448.46|3449.46|3447.46|76
1605844200000|2020-11-20 03:50:00|3448.46|3446.46|3448.96|3446.96|3449.46|3447.46|3448.46|3446.46|75
1605844500000|2020-11-20 03:55:00|3448.46|3446.46|3450.46|3448.46|3450.46|3448.46|3448.46|3446.46|137
1605844800000|2020-11-20 04:00:00|3449.96|3447.96|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|26
1605845100000|2020-11-20 04:05:00|3449.46|3447.46|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|26
1605845400000|2020-11-20 04:10:00|3451.46|3449.46|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|212
1605845700000|2020-11-20 04:15:00|3451.46|3449.46|3453.46|3451.46|3453.46|3451.46|3451.46|3449.46|114
1605846000000|2020-11-20 04:20:00|||||||||6
1605846300000|2020-11-20 04:25:00|3452.46|3450.46|3453.46|3451.46|3453.46|3451.46|3452.46|3450.46|28
1605846600000|2020-11-20 04:30:00|3454.46|3452.46|3453.46|3451.46|3455.46|3453.46|3453.46|3451.46|282
1605846900000|2020-11-20 04:35:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|59
1605847200000|2020-11-20 04:40:00|3454.96|3452.96|3456.46|3454.46|3456.46|3454.46|3454.46|3452.46|369
1605847500000|2020-11-20 04:45:00|3455.46|3453.46|3454.46|3452.46|3456.46|3454.46|3454.46|3452.46|212
1605847800000|2020-11-20 04:50:00|3455.46|3453.46|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|184
1605848100000|2020-11-20 04:55:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|239
1605848400000|2020-11-20 05:00:00|3454.96|3452.96|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|257
1605848700000|2020-11-20 05:05:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|202
1605849000000|2020-11-20 05:10:00|3453.46|3451.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|33
1605849300000|2020-11-20 05:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|465
1605849600000|2020-11-20 05:20:00|3454.46|3452.46|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|206
1605849900000|2020-11-20 05:25:00|3453.46|3451.46|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|19
1605850200000|2020-11-20 05:30:00|3452.96|3450.96|3453.46|3451.46|3455.46|3453.46|3452.46|3450.46|314
1605850500000|2020-11-20 05:35:00|3452.96|3450.96|3454.46|3452.46|3454.96|3452.96|3452.96|3450.96|127
1605850800000|2020-11-20 05:40:00|3454.96|3452.96|3453.46|3451.46|3454.96|3452.96|3453.46|3451.46|39
1605851100000|2020-11-20 05:45:00|3452.96|3450.96|3452.46|3450.46|3452.96|3450.96|3452.46|3450.46|65
1605851400000|2020-11-20 05:50:00|3452.96|3450.96|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|134
1605851700000|2020-11-20 05:55:00|3453.46|3451.46|3455.46|3453.46|3455.46|3453.46|3453.46|3451.46|116
1605852000000|2020-11-20 06:00:00|3454.46|3452.46|3453.46|3451.46|3454.46|3452.46|3452.46|3450.46|152
1605852300000|2020-11-20 06:05:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|176
1605852600000|2020-11-20 06:10:00|3453.96|3451.96|3455.46|3453.46|3455.46|3453.46|3453.96|3451.96|59
1605852900000|2020-11-20 06:15:00|3454.96|3452.96|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|261
1605853200000|2020-11-20 06:20:00|3453.46|3451.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|238
1605853500000|2020-11-20 06:25:00|3452.46|3450.46|3453.46|3451.46|3453.46|3451.46|3452.46|3450.46|89
1605853800000|2020-11-20 06:30:00|3452.96|3450.96|3455.46|3453.46|3455.46|3453.46|3452.96|3450.96|197
1605854100000|2020-11-20 06:35:00|3454.46|3452.46|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|131
1605854400000|2020-11-20 06:40:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|130
1605854700000|2020-11-20 06:45:00|3455.46|3453.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|210
1605855000000|2020-11-20 06:50:00|3453.46|3451.46|3454.46|3452.46|3454.46|3452.46|3452.46|3450.46|141
1605855300000|2020-11-20 06:55:00|3453.46|3451.46|3453.46|3451.46|3455.46|3453.46|3453.46|3451.46|273
1605855600000|2020-11-20 07:00:00|3453.21|3451.71|3454.21|3452.71|3455.21|3453.71|3451.21|3449.71|1818
1605855900000|2020-11-20 07:05:00|3453.21|3451.71|3449.21|3447.71|3453.71|3452.21|3449.21|3447.71|1883
1605856200000|2020-11-20 07:10:00|3448.71|3447.21|3448.21|3446.71|3448.71|3447.21|3446.21|3444.71|2783
1605856500000|2020-11-20 07:15:00|3447.21|3445.71|3450.21|3448.71|3450.21|3448.71|3447.21|3445.71|1275
1605856800000|2020-11-20 07:20:00|3449.21|3447.71|3448.21|3446.71|3449.21|3447.71|3447.21|3445.71|1381
1605857100000|2020-11-20 07:25:00|3449.21|3447.71|3448.21|3446.71|3449.21|3447.71|3447.71|3446.21|1128
1605857400000|2020-11-20 07:30:00|3448.71|3447.21|3449.21|3447.71|3450.21|3448.71|3448.21|3446.71|1142
1605857700000|2020-11-20 07:35:00|3448.21|3446.71|3449.21|3447.71|3449.21|3447.71|3447.21|3445.71|745
1605858000000|2020-11-20 07:40:00|3448.21|3446.71|3447.21|3445.71|3449.21|3447.71|3447.21|3445.71|624
1605858300000|2020-11-20 07:45:00|3448.21|3446.71|3448.21|3446.71|3448.21|3446.71|3448.21|3446.71|451
1605858600000|2020-11-20 07:50:00|3447.21|3445.71|3449.21|3447.71|3450.21|3448.71|3447.21|3445.71|1015
1605858900000|2020-11-20 07:55:00|3448.21|3446.71|3446.21|3444.71|3448.21|3446.71|3445.21|3443.71|3350
1605859200000|2020-11-20 08:00:00|3445.21|3443.71|3455.21|3453.71|3455.21|3453.71|3442.21|3440.71|12752
1605859500000|2020-11-20 08:05:00|3456.21|3454.71|3455.21|3453.71|3456.21|3454.71|3450.21|3448.71|9711
1605859800000|2020-11-20 08:10:00|3456.21|3454.71|3456.21|3454.71|3458.21|3456.71|3453.21|3451.71|5523
1605860100000|2020-11-20 08:15:00|3457.21|3455.71|3459.21|3457.71|3463.21|3461.71|3456.21|3454.71|6763
1605860400000|2020-11-20 08:20:00|3460.21|3458.71|3460.21|3458.71|3462.21|3460.71|3459.21|3457.71|5090
1605860700000|2020-11-20 08:25:00|3461.21|3459.71|3462.21|3460.71|3463.21|3461.71|3460.21|3458.71|4498
1605861000000|2020-11-20 08:30:00|3461.21|3459.71|3462.21|3460.71|3464.21|3462.71|3461.21|3459.71|3211
1605861300000|2020-11-20 08:35:00|3461.21|3459.71|3461.21|3459.71|3461.21|3459.71|3458.21|3456.71|5838
1605861600000|2020-11-20 08:40:00|3461.48|3459.98|3460.48|3458.98|3464.48|3462.98|3459.48|3457.98|7044
1605861900000|2020-11-20 08:45:00|3461.48|3459.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|5649
1605862200000|2020-11-20 08:50:00|3460.48|3458.98|3464.48|3462.98|3464.48|3462.98|3460.48|3458.98|3914
1605862500000|2020-11-20 08:55:00|3463.48|3461.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|5750
1605862800000|2020-11-20 09:00:00|3464.48|3462.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|2962
1605863100000|2020-11-20 09:05:00|3464.48|3462.98|3462.48|3460.98|3464.48|3462.98|3461.48|3459.98|5615
1605863400000|2020-11-20 09:10:00|3461.48|3459.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|1999
1605863700000|2020-11-20 09:15:00|3462.98|3461.48|3463.48|3461.98|3464.48|3462.98|3462.48|3460.98|2550
1605864000000|2020-11-20 09:20:00|3464.48|3462.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|1950
1605864300000|2020-11-20 09:25:00|3462.48|3460.98|3467.48|3465.98|3467.48|3465.98|3458.48|3456.98|8093
1605864600000|2020-11-20 09:30:00|3468.48|3466.98|3465.48|3463.98|3468.48|3466.98|3465.48|3463.98|4741
1605864900000|2020-11-20 09:35:00|3466.48|3464.98|3467.48|3465.98|3468.48|3466.98|3464.48|3462.98|3859
1605865200000|2020-11-20 09:40:00|3468.48|3466.98|3467.48|3465.98|3468.48|3466.98|3467.48|3465.98|4603
1605865500000|2020-11-20 09:45:00|3468.48|3466.98|3466.48|3464.98|3468.48|3466.98|3466.48|3464.98|1737
1605865800000|2020-11-20 09:50:00|3467.48|3465.98|3466.48|3464.98|3467.48|3465.98|3465.48|3463.98|3900
1605866100000|2020-11-20 09:55:00|3465.48|3463.98|3466.48|3464.98|3466.48|3464.98|3465.48|3463.98|3393
1605866400000|2020-11-20 10:00:00|3465.48|3463.98|3468.48|3466.98|3468.48|3466.98|3465.48|3463.98|2753
1605866700000|2020-11-20 10:05:00|3469.48|3467.98|3469.48|3467.98|3471.48|3469.98|3468.48|3466.98|4543
1605867000000|2020-11-20 10:10:00|3468.48|3466.98|3473.48|3471.98|3475.48|3473.98|3468.48|3466.98|26844
1605867300000|2020-11-20 10:15:00|3473.98|3472.48|3467.48|3465.98|3473.98|3472.48|3467.48|3465.98|7865
1605867600000|2020-11-20 10:20:00|3466.98|3465.48|3470.48|3468.98|3470.48|3468.98|3466.48|3464.98|5874
1605867900000|2020-11-20 10:25:00|3471.48|3469.98|3471.48|3469.98|3472.48|3470.98|3470.48|3468.98|3699
1605868200000|2020-11-20 10:30:00|3471.98|3470.48|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|5086
1605868500000|2020-11-20 10:35:00|3474.48|3472.98|3476.48|3474.98|3476.48|3474.98|3474.48|3472.98|6038
1605868800000|2020-11-20 10:40:00|3477.48|3475.98|3477.48|3475.98|3479.48|3477.98|3476.48|3474.98|9770
1605869100000|2020-11-20 10:45:00|3478.48|3476.98|3480.48|3478.98|3480.48|3478.98|3474.48|3472.98|8710
1605869400000|2020-11-20 10:50:00|3481.48|3479.98|3481.48|3479.98|3482.48|3480.98|3478.48|3476.98|49858
1605869700000|2020-11-20 10:55:00|3480.48|3478.98|3477.48|3475.98|3481.48|3479.98|3476.48|3474.98|48860
1605870000000|2020-11-20 11:00:00|3478.48|3476.98|3476.48|3474.98|3478.48|3476.98|3475.48|3473.98|16679
1605870300000|2020-11-20 11:05:00|3475.48|3473.98|3475.48|3473.98|3476.48|3474.98|3475.48|3473.98|4600
1605870600000|2020-11-20 11:10:00|3474.48|3472.98|3475.48|3473.98|3476.48|3474.98|3474.48|3472.98|5490
1605870900000|2020-11-20 11:15:00|3474.48|3472.98|3475.48|3473.98|3475.48|3473.98|3473.48|3471.98|5840
1605871200000|2020-11-20 11:20:00|3474.48|3472.98|3474.48|3472.98|3475.48|3473.98|3474.48|3472.98|5945
1605871500000|2020-11-20 11:25:00|3473.48|3471.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|2040
1605871800000|2020-11-20 11:30:00|3471.48|3469.98|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|3613
1605872100000|2020-11-20 11:35:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|5128
1605872400000|2020-11-20 11:40:00|3471.48|3469.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|2501
1605872700000|2020-11-20 11:45:00|3472.98|3471.48|3473.48|3471.98|3473.48|3471.98|3472.48|3470.98|3700
1605873000000|2020-11-20 11:50:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|3357
1605873300000|2020-11-20 11:55:00|3471.48|3469.98|3473.48|3471.98|3473.48|3471.98|3471.48|3469.98|2306
1605873600000|2020-11-20 12:00:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3470.48|3468.98|3050
1605873900000|2020-11-20 12:05:00|3472.98|3471.48|3470.48|3468.98|3473.48|3471.98|3470.48|3468.98|4694
1605874200000|2020-11-20 12:10:00|3471.48|3469.98|3474.48|3472.98|3474.48|3472.98|3470.48|3468.98|2715
1605874500000|2020-11-20 12:15:00|3473.48|3471.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|6876
1605874800000|2020-11-20 12:20:00|3471.48|3469.98|3470.48|3468.98|3472.48|3470.98|3469.48|3467.98|3049
1605875100000|2020-11-20 12:25:00|3469.48|3467.98|3469.48|3467.98|3470.48|3468.98|3469.48|3467.98|2910
1605875400000|2020-11-20 12:30:00|3468.48|3466.98|3469.48|3467.98|3470.48|3468.98|3468.48|3466.98|3026
1605875700000|2020-11-20 12:35:00|3470.48|3468.98|3466.48|3464.98|3470.48|3468.98|3466.48|3464.98|5290
1605876000000|2020-11-20 12:40:00|3466.81|3465.31|3466.81|3465.31|3467.81|3466.31|3465.81|3464.31|2543
1605876300000|2020-11-20 12:45:00|3465.81|3464.31|3466.81|3465.31|3467.81|3466.31|3465.81|3464.31|2229
1605876600000|2020-11-20 12:50:00|3467.81|3466.31|3466.81|3465.31|3467.81|3466.31|3466.81|3465.31|1748
1605876900000|2020-11-20 12:55:00|3467.81|3466.31|3468.81|3467.31|3468.81|3467.31|3467.81|3466.31|2031
1605877200000|2020-11-20 13:00:00|3469.81|3468.31|3469.81|3468.31|3469.81|3468.31|3468.81|3467.31|3246
1605877500000|2020-11-20 13:05:00|3470.81|3469.31|3470.81|3469.31|3471.81|3470.31|3469.81|3468.31|2161
1605877800000|2020-11-20 13:10:00|3469.81|3468.31|3466.81|3465.31|3470.81|3469.31|3465.81|3464.31|9959
1605878100000|2020-11-20 13:15:00|3465.81|3464.31|3464.81|3463.31|3466.81|3465.31|3464.81|3463.31|5271
1605878400000|2020-11-20 13:20:00|3463.81|3462.31|3467.81|3466.31|3467.81|3466.31|3463.81|3462.31|2987
1605878700000|2020-11-20 13:25:00|3466.81|3465.31|3464.81|3463.31|3466.81|3465.31|3462.81|3461.31|5228
1605879000000|2020-11-20 13:30:00|3465.81|3464.31|3467.81|3466.31|3467.81|3466.31|3464.81|3463.31|4155
1605879300000|2020-11-20 13:35:00|3466.81|3465.31|3466.81|3465.31|3467.81|3466.31|3466.81|3465.31|4601
1605879600000|2020-11-20 13:40:00|3465.81|3464.31|3462.81|3461.31|3465.81|3464.31|3460.81|3459.31|16945
1605879900000|2020-11-20 13:45:00|3461.81|3460.31|3463.81|3462.31|3463.81|3462.31|3461.81|3460.31|6344
1605880200000|2020-11-20 13:50:00|3462.81|3461.31|3460.81|3459.31|3463.81|3462.31|3459.81|3458.31|5437
1605880500000|2020-11-20 13:55:00|3461.81|3460.31|3461.81|3460.31|3463.81|3462.31|3460.81|3459.31|4744
1605880800000|2020-11-20 14:00:00|3460.81|3459.31|3459.81|3458.31|3460.81|3459.31|3457.81|3456.31|12584
1605881100000|2020-11-20 14:05:00|3458.81|3457.31|3458.81|3457.31|3460.81|3459.31|3457.81|3456.31|9969
1605881400000|2020-11-20 14:10:00|3459.31|3457.81|3461.81|3460.31|3462.81|3461.31|3458.81|3457.31|6877
1605881700000|2020-11-20 14:15:00|3460.81|3459.31|3459.81|3458.31|3461.81|3460.31|3459.81|3458.31|10929
1605882000000|2020-11-20 14:20:00|3458.81|3457.31|3458.81|3457.31|3460.81|3459.31|3458.81|3457.31|10549
1605882300000|2020-11-20 14:25:00|3457.81|3456.31|3459.81|3458.31|3460.81|3459.31|3457.81|3456.31|8370
1605882600000|2020-11-20 14:30:00|3460.81|3459.31|3461.81|3460.31|3463.81|3462.31|3458.81|3457.31|8790
1605882900000|2020-11-20 14:35:00|3460.81|3459.31|3463.81|3462.31|3464.81|3463.31|3459.81|3458.31|5191
1605883200000|2020-11-20 14:40:00|3464.81|3463.31|3466.81|3465.31|3466.81|3465.31|3463.81|3462.31|13257
1605883500000|2020-11-20 14:45:00|3467.81|3466.31|3466.81|3465.31|3468.81|3467.31|3465.81|3464.31|7772
1605883800000|2020-11-20 14:50:00|3465.81|3464.31|3463.81|3462.31|3466.81|3465.31|3462.81|3461.31|10171
1605884100000|2020-11-20 14:55:00|3462.81|3461.31|3464.81|3463.31|3464.81|3463.31|3461.81|3460.31|6089
1605884400000|2020-11-20 15:00:00|3465.31|3463.81|3464.81|3463.31|3465.81|3464.31|3463.81|3462.31|5127
1605884700000|2020-11-20 15:05:00|3465.81|3464.31|3464.81|3463.31|3466.81|3465.31|3464.81|3463.31|4444
1605885000000|2020-11-20 15:10:00|3464.9|3463.4|3460.9|3459.4|3465.9|3464.4|3459.9|3458.4|10049
1605885300000|2020-11-20 15:15:00|3459.9|3458.4|3457.9|3456.4|3459.9|3458.4|3456.9|3455.4|5930
1605885600000|2020-11-20 15:20:00|3456.9|3455.4|3459.9|3458.4|3460.9|3459.4|3456.9|3455.4|10161
1605885900000|2020-11-20 15:25:00|3460.4|3458.9|3460.9|3459.4|3460.9|3459.4|3459.9|3458.4|6200
1605886200000|2020-11-20 15:30:00|3461.9|3460.4|3460.9|3459.4|3462.9|3461.4|3458.9|3457.4|10091
1605886500000|2020-11-20 15:35:00|3461.9|3460.4|3463.9|3462.4|3463.9|3462.4|3461.9|3460.4|3964
1605886800000|2020-11-20 15:40:00|3462.9|3461.4|3461.9|3460.4|3462.9|3461.4|3460.9|3459.4|5648
1605887100000|2020-11-20 15:45:00|3462.9|3461.4|3461.9|3460.4|3462.9|3461.4|3459.9|3458.4|6494
1605887400000|2020-11-20 15:50:00|3462.9|3461.4|3461.9|3460.4|3464.9|3463.4|3461.9|3460.4|7388
1605887700000|2020-11-20 15:55:00|3462.9|3461.4|3462.9|3461.4|3463.9|3462.4|3461.9|3460.4|7028
1605888000000|2020-11-20 16:00:00|3463.9|3462.4|3465.9|3464.4|3466.9|3465.4|3463.9|3462.4|6480
1605888300000|2020-11-20 16:05:00|3466.9|3465.4|3466.9|3465.4|3467.9|3466.4|3465.9|3464.4|14633
1605888600000|2020-11-20 16:10:00|3465.9|3464.4|3465.9|3464.4|3466.9|3465.4|3465.9|3464.4|6081
1605888900000|2020-11-20 16:15:00|3466.9|3465.4|3465.9|3464.4|3467.9|3466.4|3464.9|3463.4|6897
1605889200000|2020-11-20 16:20:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3465.9|3464.4|14402
1605889500000|2020-11-20 16:25:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3465.9|3464.4|24199
1605889800000|2020-11-20 16:30:00|3468.9|3467.4|3468.9|3467.4|3470.9|3469.4|3465.9|3464.4|48896
1605890100000|2020-11-20 16:35:00|3469.9|3468.4|3470.9|3469.4|3471.9|3470.4|3469.9|3468.4|13497
1605890400000|2020-11-20 16:40:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|5520
1605890700000|2020-11-20 16:45:00|3469.9|3468.4|3464.9|3463.4|3469.9|3468.4|3464.9|3463.4|9916
1605891000000|2020-11-20 16:50:00|3465.4|3463.9|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|2809
1605891300000|2020-11-20 16:55:00|3466.4|3464.9|3465.9|3464.4|3466.4|3464.9|3465.9|3464.4|1633
1605891600000|2020-11-20 17:00:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|5331
1605891900000|2020-11-20 17:05:00|3466.9|3465.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|2526
1605892200000|2020-11-20 17:10:00|3464.9|3463.4|3464.9|3463.4|3465.9|3464.4|3463.9|3462.4|2751
1605892500000|2020-11-20 17:15:00|3463.9|3462.4|3464.9|3463.4|3465.9|3464.4|3463.9|3462.4|1153
1605892800000|2020-11-20 17:20:00|3465.9|3464.4|3465.9|3464.4|3465.9|3464.4|3464.9|3463.4|998
1605893100000|2020-11-20 17:25:00|3466.4|3464.9|3467.9|3466.4|3467.9|3466.4|3465.9|3464.4|1372
1605893400000|2020-11-20 17:30:00|3466.9|3465.4|3467.9|3466.4|3467.9|3466.4|3466.9|3465.4|1348
1605893700000|2020-11-20 17:35:00|3466.9|3465.4|3465.9|3464.4|3467.9|3466.4|3465.9|3464.4|1240
1605894000000|2020-11-20 17:40:00|3464.9|3463.4|3466.9|3465.4|3466.9|3465.4|3464.9|3463.4|1427
1605894300000|2020-11-20 17:45:00|3465.9|3464.4|3464.9|3463.4|3466.9|3465.4|3464.9|3463.4|1715
1605894600000|2020-11-20 17:50:00|3465.9|3464.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|887
1605894900000|2020-11-20 17:55:00|3466.9|3465.4|3468.9|3467.4|3468.9|3467.4|3465.9|3464.4|884
1605895200000|2020-11-20 18:00:00|3467.9|3466.4|3466.9|3465.4|3468.9|3467.4|3466.9|3465.4|1199
1605895500000|2020-11-20 18:05:00|3466.4|3464.9|3466.9|3465.4|3466.9|3465.4|3465.9|3464.4|703
1605895800000|2020-11-20 18:10:00|3466.4|3464.9|3467.9|3466.4|3467.9|3466.4|3465.9|3464.4|536
1605896100000|2020-11-20 18:15:00|3466.9|3465.4|3467.9|3466.4|3468.4|3466.9|3466.9|3465.4|712
1605896400000|2020-11-20 18:20:00|3468.4|3466.9|3469.9|3468.4|3469.9|3468.4|3468.4|3466.9|812
1605896700000|2020-11-20 18:25:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|948
1605897000000|2020-11-20 18:30:00|3468.9|3467.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|270
1605897300000|2020-11-20 18:35:00|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|143
1605897600000|2020-11-20 18:40:00|3470.9|3469.4|3470.9|3469.4|3470.9|3469.4|3469.9|3468.4|1010
1605897900000|2020-11-20 18:45:00|3469.9|3468.4|3469.9|3468.4|3471.9|3470.4|3468.9|3467.4|1916
1605898200000|2020-11-20 18:50:00|3469.4|3467.9|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|187
1605898500000|2020-11-20 18:55:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|535
1605898800000|2020-11-20 19:00:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|375
1605899100000|2020-11-20 19:05:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|204
1605899400000|2020-11-20 19:10:00|3467.9|3466.4|3467.9|3466.4|3468.9|3467.4|3467.9|3466.4|117
1605899700000|2020-11-20 19:15:00|3468.9|3467.4|3466.9|3465.4|3468.9|3467.4|3466.9|3465.4|1685
1605900000000|2020-11-20 19:20:00|3465.9|3464.4|3469.9|3468.4|3469.9|3468.4|3465.9|3464.4|2970
1605900300000|2020-11-20 19:25:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|805
1605900600000|2020-11-20 19:30:00|3470.9|3469.4|3471.9|3470.4|3471.9|3470.4|3469.9|3468.4|1321
1605900900000|2020-11-20 19:35:00|3472.9|3471.4|3470.9|3469.4|3473.9|3472.4|3470.9|3469.4|790
1605901200000|2020-11-20 19:40:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|392
1605901500000|2020-11-20 19:45:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3467.9|3466.4|158
1605901800000|2020-11-20 19:50:00|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|113
1605902100000|2020-11-20 19:55:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|217
1605902400000|2020-11-20 20:00:00|3470.9|3469.4|3468.9|3467.4|3470.9|3469.4|3468.9|3467.4|464
1605902700000|2020-11-20 20:05:00|3469.9|3468.4|3467.4|3465.9|3470.9|3469.4|3466.9|3465.4|887
1605903000000|2020-11-20 20:10:00|3466.9|3465.4|3465.9|3464.4|3468.9|3467.4|3464.9|3463.4|843
1605903300000|2020-11-20 20:15:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3463.9|3462.4|1040
1605903600000|2020-11-20 20:20:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|597
1605903900000|2020-11-20 20:25:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|392
1605904200000|2020-11-20 20:30:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|735
1605904500000|2020-11-20 20:35:00|3466.9|3465.4|3470.9|3469.4|3470.9|3469.4|3465.9|3464.4|1044
1605904800000|2020-11-20 20:40:00|3469.9|3468.4|3470.9|3469.4|3470.9|3469.4|3469.9|3468.4|422
1605905100000|2020-11-20 20:45:00|3471.9|3470.4|3472.9|3471.4|3474.9|3473.4|3471.9|3470.4|2081
1605905400000|2020-11-20 20:50:00|3471.9|3470.4|3466.9|3465.4|3471.9|3470.4|3466.9|3465.4|2031
1605905700000|2020-11-20 20:55:00|3467.9|3466.4|3469.9|3468.4|3470.9|3469.4|3467.9|3466.4|3762
1605906000000|2020-11-20 21:00:00|3468.75|3465.75|3466.15|3463.15|3469.65|3466.65|3464.85|3461.85|144
1605906300000|2020-11-20 21:05:00|3466.05|3463.05|3463.75|3460.75|3467.25|3464.25|3463.25|3460.25|0
1605906600000|2020-11-20 21:10:00|3463.55|3460.55|3460.15|3457.15|3463.95|3460.95|3459.25|3456.25|0
1605906900000|2020-11-20 21:15:00|3460.05|3457.05|3461.25|3458.25|3461.25|3458.25|3459.95|3456.95|0
1605907200000|2020-11-20 21:20:00|3461.35|3458.35|3461.65|3458.65|3461.95|3458.95|3461.25|3458.25|0
1605907500000|2020-11-20 21:25:00|3461.55|3458.55|3461.75|3458.75|3461.75|3458.75|3461.25|3458.25|0
1605907800000|2020-11-20 21:30:00|3461.25|3458.25|3461.85|3458.85|3465.15|3462.15|3460.55|3457.55|0
1605908100000|2020-11-20 21:35:00|3462.05|3459.05|3463.35|3460.35|3464.45|3461.45|3460.95|3457.95|0
1605908400000|2020-11-20 21:40:00|3463.15|3460.15|3464.05|3461.05|3464.25|3461.25|3462.75|3459.75|0
1605908700000|2020-11-20 21:45:00|3464.25|3461.25|3463.65|3460.65|3464.45|3461.45|3463.15|3460.15|0
1605909000000|2020-11-20 21:50:00|3463.35|3460.35|3466.25|3463.25|3466.65|3463.65|3463.15|3460.15|0
1605909300000|2020-11-20 21:55:00|3466.65|3463.65|3466.85|3463.85|3467.75|3464.75|3466.05|3463.05|0
1606086000000|2020-11-22 23:00:00|3461.95|3458.95|3467.05|3464.05|3467.75|3464.75|3461.85|3458.85|0
1606086300000|2020-11-22 23:05:00|3466.95|3463.95|3470.75|3467.75|3470.95|3467.95|3466.45|3463.45|0
1606086600000|2020-11-22 23:10:00|3470.55|3467.55|3467.85|3464.85|3470.55|3467.55|3467.25|3464.25|0
1606086900000|2020-11-22 23:15:00|3467.95|3464.95|3466.35|3463.35|3468.95|3465.95|3465.45|3462.45|0
1606087200000|2020-11-22 23:20:00|3467.45|3464.45|3466.75|3463.75|3468.05|3465.05|3466.15|3463.15|0
1606087500000|2020-11-22 23:25:00|3466.65|3463.65|3467.45|3464.45|3468.55|3465.55|3466.55|3463.55|0
1606087800000|2020-11-22 23:30:00|3466.95|3463.95|3465.65|3462.65|3467.85|3464.85|3465.65|3462.65|0
1606088100000|2020-11-22 23:35:00|3465.85|3462.85|3467.25|3464.25|3468.35|3465.35|3465.85|3462.85|0
1606088400000|2020-11-22 23:40:00|3466.95|3463.95|3467.05|3464.05|3467.45|3464.45|3465.65|3462.65|0
1606088700000|2020-11-22 23:45:00|3467.25|3464.25|3469.85|3466.85|3470.05|3467.05|3467.05|3464.05|0
1606089000000|2020-11-22 23:50:00|3469.95|3466.95|3471.45|3468.45|3472.05|3469.05|3469.45|3466.45|0
1606089300000|2020-11-22 23:55:00|3471.35|3468.35|3472.05|3469.05|3472.25|3469.25|3470.95|3467.95|0
1606089600000|2020-11-23 00:00:00|3471.85|3468.85|3471.15|3468.15|3472.25|3469.25|3470.65|3467.65|0
1606089900000|2020-11-23 00:05:00|3470.95|3467.95|3472.45|3469.45|3472.65|3469.65|3470.95|3467.95|0
1606090200000|2020-11-23 00:10:00|3472.25|3469.25|3472.05|3469.05|3473.35|3470.35|3471.25|3468.25|0
1606090500000|2020-11-23 00:15:00|3472.25|3469.25|3476.65|3474.65|3477.15|3475.15|3471.15|3469.05|480
1606090800000|2020-11-23 00:20:00|3477.15|3475.15|3478.15|3476.15|3478.15|3476.15|3476.15|3474.15|373
1606091100000|2020-11-23 00:25:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|79
1606091400000|2020-11-23 00:30:00|3479.15|3477.15|3477.15|3475.15|3479.15|3477.15|3477.15|3475.15|92
1606091700000|2020-11-23 00:35:00|3478.15|3476.15|3479.15|3477.15|3480.15|3478.15|3478.15|3476.15|260
1606092000000|2020-11-23 00:40:00|3479.65|3477.65|3480.15|3478.15|3481.15|3479.15|3479.15|3477.15|79
1606092300000|2020-11-23 00:45:00|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|33
1606092600000|2020-11-23 00:50:00|3481.65|3479.65|3481.15|3479.15|3482.15|3480.15|3481.15|3479.15|63
1606092900000|2020-11-23 00:55:00|3482.15|3480.15|3482.15|3480.15|3482.15|3480.15|3482.15|3480.15|10
1606093200000|2020-11-23 01:00:00|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|3478.65|3476.65|343
1606093500000|2020-11-23 01:05:00|3481.65|3479.65|3481.15|3479.15|3482.15|3480.15|3481.15|3479.15|61
1606093800000|2020-11-23 01:10:00|3480.15|3478.15|3481.15|3479.15|3481.15|3479.15|3480.15|3478.15|62
1606094100000|2020-11-23 01:15:00|3482.15|3480.15|3481.65|3479.65|3483.15|3481.15|3481.15|3479.15|387
1606094400000|2020-11-23 01:20:00|3482.15|3480.15|3482.15|3480.15|3483.15|3481.15|3482.15|3480.15|392
1606094700000|2020-11-23 01:25:00|3482.65|3480.65|3482.65|3480.65|3483.15|3481.15|3482.15|3480.15|237
1606095000000|2020-11-23 01:30:00|3482.15|3480.15|3479.15|3477.15|3482.15|3480.15|3478.15|3476.15|561
1606095300000|2020-11-23 01:35:00|3478.15|3476.15|3480.15|3478.15|3480.15|3478.15|3477.15|3475.15|266
1606095600000|2020-11-23 01:40:00|3480.65|3478.65|3479.15|3477.15|3481.15|3479.15|3479.15|3477.15|175
1606095900000|2020-11-23 01:45:00|3479.65|3477.65|3478.15|3476.15|3480.15|3478.15|3477.15|3475.15|121
1606096200000|2020-11-23 01:50:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|63
1606096500000|2020-11-23 01:55:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3478.15|3476.15|138
1606096800000|2020-11-23 02:00:00|3478.15|3476.15|3477.15|3475.15|3479.15|3477.15|3476.15|3474.15|308
1606097100000|2020-11-23 02:05:00|3477.65|3475.65|3478.15|3476.15|3478.65|3476.65|3477.65|3475.65|29
1606097400000|2020-11-23 02:10:00|3479.15|3477.15|3478.15|3476.15|3479.15|3477.15|3477.65|3475.65|38
1606097700000|2020-11-23 02:15:00|3477.15|3475.15|3477.65|3475.65|3478.15|3476.15|3477.15|3475.15|223
1606098000000|2020-11-23 02:20:00|3477.15|3475.15|3479.15|3477.15|3479.65|3477.65|3477.15|3475.15|50
1606098300000|2020-11-23 02:25:00|3480.15|3478.15|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|65
1606098600000|2020-11-23 02:30:00|3478.65|3476.65|3478.15|3476.15|3478.65|3476.65|3477.65|3475.65|19
1606098900000|2020-11-23 02:35:00|3478.65|3476.65|3478.15|3476.15|3478.65|3476.65|3478.15|3476.15|86
1606099200000|2020-11-23 02:40:00|3477.15|3475.15|3477.15|3475.15|3478.15|3476.15|3477.15|3475.15|79
1606099500000|2020-11-23 02:45:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|76
1606099800000|2020-11-23 02:50:00|3479.15|3477.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|272
1606100100000|2020-11-23 02:55:00|3479.65|3477.65|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|115
1606100400000|2020-11-23 03:00:00|3479.65|3477.65|3479.15|3477.15|3479.65|3477.65|3479.15|3477.15|101
1606100700000|2020-11-23 03:05:00|3480.15|3478.15|3479.65|3477.65|3480.15|3478.15|3479.15|3477.15|51
1606101000000|2020-11-23 03:10:00|3480.15|3478.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|48
1606101300000|2020-11-23 03:15:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|41
1606101600000|2020-11-23 03:20:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|24
1606101900000|2020-11-23 03:25:00|3479.65|3477.65|3478.15|3476.15|3480.15|3478.15|3478.15|3476.15|72
1606102200000|2020-11-23 03:30:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|45
1606102500000|2020-11-23 03:35:00|3479.65|3477.65|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|25
1606102800000|2020-11-23 03:40:00|3479.15|3477.15|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|41
1606103100000|2020-11-23 03:45:00|3479.65|3477.65|3479.15|3477.15|3479.65|3477.65|3478.15|3476.15|54
1606103400000|2020-11-23 03:50:00|3478.65|3476.65|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|51
1606104000000|2020-11-23 04:00:00|3480.15|3478.15|3479.15|3477.15|3480.15|3478.15|3478.65|3476.65|35
1606104300000|2020-11-23 04:05:00|3478.15|3476.15|3478.15|3476.15|3479.15|3477.15|3478.15|3476.15|51
1606104600000|2020-11-23 04:10:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|131
1606104900000|2020-11-23 04:15:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.65|3475.65|12
1606105200000|2020-11-23 04:20:00|||||||||18
1606105500000|2020-11-23 04:25:00|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|13
1606105800000|2020-11-23 04:30:00|3476.15|3474.15|3476.15|3474.15|3476.15|3474.15|3476.15|3474.15|220
1606106100000|2020-11-23 04:35:00|||||||||12
1606106400000|2020-11-23 04:40:00|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|103
1606106700000|2020-11-23 04:45:00|3478.15|3476.15|3477.15|3475.15|3478.15|3476.15|3477.15|3475.15|132
1606107000000|2020-11-23 04:50:00|3476.15|3474.15|3475.15|3473.15|3477.15|3475.15|3475.15|3473.15|248
1606107300000|2020-11-23 04:55:00|3475.65|3473.65|3476.15|3474.15|3476.15|3474.15|3475.15|3473.15|204
1606107600000|2020-11-23 05:00:00|3475.15|3473.15|3477.15|3475.15|3477.15|3475.15|3475.15|3473.15|160
1606107900000|2020-11-23 05:05:00|3476.65|3474.65|3477.15|3475.15|3477.15|3475.15|3476.65|3474.65|62
1606108200000|2020-11-23 05:10:00|3476.15|3474.15|3477.15|3475.15|3477.15|3475.15|3476.15|3474.15|115
1606108500000|2020-11-23 05:15:00|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|168
1606108800000|2020-11-23 05:20:00|3477.15|3475.15|3477.15|3475.15|3477.65|3475.65|3477.15|3475.15|76
1606109400000|2020-11-23 05:30:00|3476.65|3474.65|3477.15|3475.15|3478.15|3476.15|3476.65|3474.65|114
1606109700000|2020-11-23 05:35:00|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|41
1606110000000|2020-11-23 05:40:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|155
1606110300000|2020-11-23 05:45:00|||||||||4
1606110600000|2020-11-23 05:50:00|3480.15|3478.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|96
1606110900000|2020-11-23 05:55:00|3480.65|3478.65|3482.15|3480.15|3482.15|3480.15|3480.15|3478.15|844
1606111200000|2020-11-23 06:00:00|3483.15|3481.15|3485.15|3483.15|3485.15|3483.15|3482.15|3480.15|761
1606111500000|2020-11-23 06:05:00|3484.65|3482.65|3484.15|3482.15|3485.15|3483.15|3483.65|3481.65|346
1606111800000|2020-11-23 06:10:00|3483.65|3481.65|3484.15|3482.15|3485.15|3483.15|3483.65|3481.65|318
1606112100000|2020-11-23 06:15:00|3483.65|3481.65|3484.15|3482.15|3484.15|3482.15|3483.65|3481.65|227
1606112400000|2020-11-23 06:20:00|3483.15|3481.15|3484.15|3482.15|3484.15|3482.15|3483.15|3481.15|382
1606112700000|2020-11-23 06:25:00|||||||||105
1606113000000|2020-11-23 06:30:00|3483.65|3481.65|3483.15|3481.15|3483.65|3481.65|3483.15|3481.15|212
1606113300000|2020-11-23 06:35:00|3484.15|3482.15|3483.15|3481.15|3484.15|3482.15|3483.15|3481.15|421
1606113600000|2020-11-23 06:40:00|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|3483.65|3481.65|643
1606113900000|2020-11-23 06:45:00|3483.15|3481.15|3483.15|3481.15|3484.15|3482.15|3483.15|3481.15|334
1606114200000|2020-11-23 06:50:00|||||||||226
1606114500000|2020-11-23 06:55:00|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|323
1606114800000|2020-11-23 07:00:00|3483.9|3482.4|3487.9|3486.4|3493.9|3492.4|3483.9|3482.4|9226
1606115100000|2020-11-23 07:05:00|3488.9|3487.4|3489.9|3488.4|3489.9|3488.4|3486.9|3485.4|1352
1606115400000|2020-11-23 07:10:00|3490.9|3489.4|3491.9|3490.4|3492.9|3491.4|3489.9|3488.4|3269
1606115700000|2020-11-23 07:15:00|3490.9|3489.4|3490.9|3489.4|3491.9|3490.4|3490.9|3489.4|1813
1606116000000|2020-11-23 07:20:00|3491.4|3489.9|3487.9|3486.4|3491.9|3490.4|3486.9|3485.4|1776
1606116300000|2020-11-23 07:25:00|3488.9|3487.4|3490.4|3488.9|3490.9|3489.4|3487.9|3486.4|1056
1606116600000|2020-11-23 07:30:00|3489.9|3488.4|3489.9|3488.4|3490.9|3489.4|3488.9|3487.4|1272
1606116900000|2020-11-23 07:35:00|3490.4|3488.9|3490.9|3489.4|3490.9|3489.4|3488.9|3487.4|637
1606117200000|2020-11-23 07:40:00|3489.9|3488.4|3488.9|3487.4|3489.9|3488.4|3488.9|3487.4|384
1606117500000|2020-11-23 07:45:00|3489.9|3488.4|3488.9|3487.4|3489.9|3488.4|3487.9|3486.4|1407
1606117800000|2020-11-23 07:50:00|3489.9|3488.4|3489.9|3488.4|3490.9|3489.4|3488.9|3487.4|854
1606118100000|2020-11-23 07:55:00|3489.4|3487.9|3490.9|3489.4|3491.9|3490.4|3488.9|3487.4|3799
1606118400000|2020-11-23 08:00:00|3489.9|3488.4|3490.9|3489.4|3493.9|3492.4|3486.9|3485.4|14372
1606118700000|2020-11-23 08:05:00|3491.9|3490.4|3495.9|3494.4|3496.9|3495.4|3488.9|3487.4|9835
1606119000000|2020-11-23 08:10:00|3494.9|3493.4|3489.9|3488.4|3494.9|3493.4|3489.9|3488.4|5062
1606119300000|2020-11-23 08:15:00|3488.9|3487.4|3492.9|3491.4|3493.9|3492.4|3488.9|3487.4|7012
1606119600000|2020-11-23 08:20:00|3493.9|3492.4|3498.9|3497.4|3499.9|3498.4|3492.9|3491.4|9061
1606119900000|2020-11-23 08:25:00|3497.9|3496.4|3498.9|3497.4|3499.9|3498.4|3496.9|3495.4|5128
1606120200000|2020-11-23 08:30:00|3499.9|3498.4|3506.9|3505.4|3506.9|3505.4|3499.9|3498.4|18978
1606120500000|2020-11-23 08:35:00|3505.9|3504.4|3499.9|3498.4|3507.9|3506.4|3498.9|3497.4|10849
1606120800000|2020-11-23 08:40:00|3499.38|3497.88|3496.38|3494.88|3500.38|3498.88|3496.38|3494.88|3914
1606121100000|2020-11-23 08:45:00|3497.38|3495.88|3498.38|3496.88|3500.38|3498.88|3496.38|3494.88|5740
1606121400000|2020-11-23 08:50:00|3497.38|3495.88|3495.38|3493.88|3499.38|3497.88|3495.38|3493.88|4938
1606121700000|2020-11-23 08:55:00|3494.38|3492.88|3499.38|3497.88|3499.38|3497.88|3493.38|3491.88|5523
1606122000000|2020-11-23 09:00:00|3500.38|3498.88|3494.38|3492.88|3500.38|3498.88|3493.38|3491.88|5248
1606122300000|2020-11-23 09:05:00|3495.38|3493.88|3497.88|3496.38|3498.38|3496.88|3493.38|3491.88|3520
1606122600000|2020-11-23 09:10:00|3498.38|3496.88|3499.38|3497.88|3500.38|3498.88|3496.38|3494.88|8572
1606122900000|2020-11-23 09:15:00|3500.38|3498.88|3498.38|3496.88|3501.38|3499.88|3498.38|3496.88|2762
1606123200000|2020-11-23 09:20:00|3499.38|3497.88|3499.38|3497.88|3500.38|3498.88|3497.38|3495.88|9943
1606123500000|2020-11-23 09:25:00|3498.38|3496.88|3500.38|3498.88|3501.38|3499.88|3498.38|3496.88|2871
1606123800000|2020-11-23 09:30:00|3499.38|3497.88|3495.38|3493.88|3499.38|3497.88|3495.38|3493.88|4591
1606124100000|2020-11-23 09:35:00|3494.38|3492.88|3491.38|3489.88|3495.38|3493.88|3490.38|3488.88|7803
1606124400000|2020-11-23 09:40:00|3490.38|3488.88|3489.38|3487.88|3490.38|3488.88|3488.38|3486.88|7831
1606124700000|2020-11-23 09:45:00|3490.38|3488.88|3491.38|3489.88|3491.38|3489.88|3489.38|3487.88|2621
1606125000000|2020-11-23 09:50:00|3490.38|3488.88|3492.38|3490.88|3492.38|3490.88|3490.38|3488.88|2083
1606125300000|2020-11-23 09:55:00|3493.38|3491.88|3492.38|3490.88|3493.38|3491.88|3492.38|3490.88|2959
1606125600000|2020-11-23 10:00:00|3493.38|3491.88|3494.38|3492.88|3494.38|3492.88|3492.38|3490.88|8267
1606125900000|2020-11-23 10:05:00|3493.38|3491.88|3494.38|3492.88|3495.38|3493.88|3493.38|3491.88|4700
1606126200000|2020-11-23 10:10:00|3493.38|3491.88|3493.38|3491.88|3494.38|3492.88|3492.38|3490.88|3950
1606126500000|2020-11-23 10:15:00|3492.38|3490.88|3497.38|3495.88|3497.38|3495.88|3492.38|3490.88|6424
1606126800000|2020-11-23 10:20:00|3496.88|3495.38|3494.38|3492.88|3497.38|3495.88|3494.38|3492.88|2369
1606127100000|2020-11-23 10:25:00|3493.38|3491.88|3492.38|3490.88|3493.38|3491.88|3492.38|3490.88|3297
1606127400000|2020-11-23 10:30:00|3491.38|3489.88|3490.38|3488.88|3491.38|3489.88|3490.38|3488.88|2867
1606127700000|2020-11-23 10:35:00|3489.88|3488.38|3492.38|3490.88|3492.38|3490.88|3489.38|3487.88|1783
1606128000000|2020-11-23 10:40:00|3493.38|3491.88|3489.38|3487.88|3494.38|3492.88|3489.38|3487.88|5464
1606128300000|2020-11-23 10:45:00|3488.38|3486.88|3490.38|3488.88|3490.38|3488.88|3488.38|3486.88|4181
1606128600000|2020-11-23 10:50:00|3491.38|3489.88|3491.38|3489.88|3491.88|3490.38|3489.38|3487.88|3107
1606128900000|2020-11-23 10:55:00|3490.38|3488.88|3490.38|3488.88|3491.38|3489.88|3488.38|3486.88|5902
1606129200000|2020-11-23 11:00:00|3489.38|3487.88|3490.38|3488.88|3491.38|3489.88|3489.38|3487.88|2254
1606129500000|2020-11-23 11:05:00|3489.38|3487.88|3489.38|3487.88|3490.38|3488.88|3488.38|3486.88|2204
1606129800000|2020-11-23 11:10:00|3488.38|3486.88|3488.38|3486.88|3489.38|3487.88|3488.38|3486.88|2022
1606130100000|2020-11-23 11:15:00|3489.38|3487.88|3485.38|3483.88|3489.38|3487.88|3485.38|3483.88|5227
1606130400000|2020-11-23 11:20:00|3484.38|3482.88|3484.38|3482.88|3485.38|3483.88|3483.38|3481.88|3937
1606130700000|2020-11-23 11:25:00|3483.88|3482.38|3480.38|3478.88|3484.38|3482.88|3480.38|3478.88|11340
1606131000000|2020-11-23 11:30:00|3481.38|3479.88|3481.38|3479.88|3481.38|3479.88|3478.38|3476.88|5355
1606131300000|2020-11-23 11:35:00|3480.38|3478.88|3482.38|3480.88|3482.38|3480.88|3480.38|3478.88|7514
1606131600000|2020-11-23 11:40:00|3481.38|3479.88|3480.38|3478.88|3482.38|3480.88|3479.38|3477.88|4047
1606131900000|2020-11-23 11:45:00|3481.38|3479.88|3480.38|3478.88|3481.38|3479.88|3480.38|3478.88|1301
1606132200000|2020-11-23 11:50:00|3481.38|3479.88|3483.38|3481.88|3483.38|3481.88|3481.38|3479.88|3790
1606132500000|2020-11-23 11:55:00|3482.38|3480.88|3483.38|3481.88|3483.38|3481.88|3481.38|3479.88|6443
1606132800000|2020-11-23 12:00:00|3482.38|3480.88|3479.38|3477.88|3482.38|3480.88|3479.38|3477.88|2136
1606133100000|2020-11-23 12:05:00|3478.38|3476.88|3478.38|3476.88|3478.38|3476.88|3475.38|3473.88|3526
1606133400000|2020-11-23 12:10:00|3479.38|3477.88|3479.38|3477.88|3479.38|3477.88|3477.38|3475.88|3958
1606133700000|2020-11-23 12:15:00|3480.38|3478.88|3480.38|3478.88|3480.38|3478.88|3479.38|3477.88|2662
1606134000000|2020-11-23 12:20:00|3479.38|3477.88|3480.38|3478.88|3480.38|3478.88|3479.38|3477.88|1436
1606134300000|2020-11-23 12:25:00|3481.38|3479.88|3482.38|3480.88|3483.38|3481.88|3481.38|3479.88|3857
1606134600000|2020-11-23 12:30:00|3481.88|3480.38|3479.38|3477.88|3482.38|3480.88|3479.38|3477.88|2482
1606134900000|2020-11-23 12:35:00|3479.88|3478.38|3480.88|3479.38|3482.38|3480.88|3479.38|3477.88|3869
1606135200000|2020-11-23 12:40:00|3480.98|3479.48|3481.48|3479.98|3482.48|3480.98|3480.48|3478.98|2109
1606135500000|2020-11-23 12:45:00|3482.48|3480.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|3529
1606135800000|2020-11-23 12:50:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3483.48|3481.98|3092
1606136100000|2020-11-23 12:55:00|3482.48|3480.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|5984
1606136400000|2020-11-23 13:00:00|3484.48|3482.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|3762
1606136700000|2020-11-23 13:05:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|3207
1606137000000|2020-11-23 13:10:00|3482.48|3480.98|3483.48|3481.98|3483.48|3481.98|3482.48|3480.98|1353
1606137300000|2020-11-23 13:15:00|3482.48|3480.98|3480.48|3478.98|3483.48|3481.98|3478.48|3476.98|6895
1606137600000|2020-11-23 13:20:00|3479.48|3477.98|3481.48|3479.98|3481.48|3479.98|3479.48|3477.98|3442
1606137900000|2020-11-23 13:25:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3479.48|3477.98|2531
1606138200000|2020-11-23 13:30:00|3481.48|3479.98|3482.48|3480.98|3482.48|3480.98|3481.48|3479.98|3117
1606138500000|2020-11-23 13:35:00|3483.48|3481.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|2197
1606138800000|2020-11-23 13:40:00|3483.48|3481.98|3478.48|3476.98|3483.48|3481.98|3471.48|3469.98|25416
1606139100000|2020-11-23 13:45:00|3477.48|3475.98|3478.48|3476.98|3478.48|3476.98|3474.48|3472.98|5304
1606139400000|2020-11-23 13:50:00|3477.98|3476.48|3474.48|3472.98|3478.48|3476.98|3473.48|3471.98|4788
1606139700000|2020-11-23 13:55:00|3475.48|3473.98|3477.48|3475.98|3478.48|3476.98|3474.48|3472.98|2482
1606140000000|2020-11-23 14:00:00|3478.48|3476.98|3477.48|3475.98|3478.48|3476.98|3477.48|3475.98|3818
1606140300000|2020-11-23 14:05:00|3476.48|3474.98|3477.48|3475.98|3478.48|3476.98|3475.48|3473.98|4131
1606140600000|2020-11-23 14:10:00|3476.48|3474.98|3473.48|3471.98|3477.48|3475.98|3473.48|3471.98|1559
1606140900000|2020-11-23 14:15:00|3474.48|3472.98|3475.48|3473.98|3475.48|3473.98|3473.48|3471.98|2687
1606141200000|2020-11-23 14:20:00|3474.98|3473.48|3476.48|3474.98|3477.48|3475.98|3474.98|3473.48|2344
1606141500000|2020-11-23 14:25:00|3477.48|3475.98|3479.48|3477.98|3479.48|3477.98|3476.48|3474.98|5263
1606141800000|2020-11-23 14:30:00|3480.48|3478.98|3476.48|3474.98|3480.48|3478.98|3475.48|3473.98|7710
1606142100000|2020-11-23 14:35:00|3475.48|3473.98|3474.48|3472.98|3477.48|3475.98|3474.48|3472.98|15434
1606142400000|2020-11-23 14:40:00|3473.48|3471.98|3475.48|3473.98|3475.48|3473.98|3471.48|3469.98|8002
1606142700000|2020-11-23 14:45:00|3477.48|3475.98|3480.48|3478.98|3481.98|3480.48|3477.48|3475.98|11198
1606143000000|2020-11-23 14:50:00|3479.48|3477.98|3480.48|3478.98|3480.48|3478.98|3478.48|3476.98|6045
1606143300000|2020-11-23 14:55:00|3479.48|3477.98|3475.48|3473.98|3479.48|3477.98|3475.48|3473.98|12545
1606143600000|2020-11-23 15:00:00|3476.48|3474.98|3478.48|3476.98|3480.48|3478.98|3475.48|3473.98|5622
1606143900000|2020-11-23 15:05:00|3477.48|3475.98|3476.48|3474.98|3478.48|3476.98|3475.48|3473.98|8763
1606144200000|2020-11-23 15:10:00|3476.49|3474.99|3477.49|3475.99|3477.49|3475.99|3474.49|3472.99|7808
1606144500000|2020-11-23 15:15:00|3476.49|3474.99|3481.49|3479.99|3482.49|3480.99|3476.49|3474.99|7738
1606144800000|2020-11-23 15:20:00|3480.49|3478.99|3480.49|3478.99|3482.49|3480.99|3479.49|3477.99|5904
1606145100000|2020-11-23 15:25:00|3479.49|3477.99|3476.49|3474.99|3480.49|3478.99|3476.49|3474.99|15500
1606145400000|2020-11-23 15:30:00|3475.49|3473.99|3479.49|3477.99|3479.49|3477.99|3475.49|3473.99|5625
1606145700000|2020-11-23 15:35:00|3478.49|3476.99|3480.49|3478.99|3482.49|3480.99|3478.49|3476.99|3793
1606146000000|2020-11-23 15:40:00|3481.49|3479.99|3479.49|3477.99|3482.49|3480.99|3479.49|3477.99|4950
1606146300000|2020-11-23 15:45:00|3480.49|3478.99|3481.49|3479.99|3482.49|3480.99|3478.49|3476.99|11164
1606146600000|2020-11-23 15:50:00|3482.49|3480.99|3482.49|3480.99|3482.49|3480.99|3480.49|3478.99|1662
1606146900000|2020-11-23 15:55:00|3481.49|3479.99|3483.49|3481.99|3484.49|3482.99|3480.49|3478.99|10413
1606147200000|2020-11-23 16:00:00|3483.99|3482.49|3482.49|3480.99|3484.49|3482.99|3481.49|3479.99|5596
1606147500000|2020-11-23 16:05:00|3481.49|3479.99|3478.49|3476.99|3482.49|3480.99|3478.49|3476.99|6707
1606147800000|2020-11-23 16:10:00|3477.99|3476.49|3469.49|3467.99|3478.49|3476.99|3469.49|3467.99|12152
1606148100000|2020-11-23 16:15:00|3468.49|3466.99|3472.49|3470.99|3472.49|3470.99|3468.49|3466.99|6861
1606148400000|2020-11-23 16:20:00|3471.49|3469.99|3474.49|3472.99|3474.49|3472.99|3471.49|3469.99|9564
1606148700000|2020-11-23 16:25:00|3473.49|3471.99|3474.49|3472.99|3474.49|3472.99|3471.49|3469.99|15866
1606149000000|2020-11-23 16:30:00|3473.49|3471.99|3464.49|3462.99|3474.49|3472.99|3462.49|3460.99|30066
1606149300000|2020-11-23 16:35:00|3463.49|3461.99|3468.49|3466.99|3469.49|3467.99|3462.49|3460.99|27205
1606149600000|2020-11-23 16:40:00|3467.49|3465.99|3464.49|3462.99|3467.49|3465.99|3463.49|3461.99|10977
1606149900000|2020-11-23 16:45:00|3463.49|3461.99|3468.49|3466.99|3469.49|3467.99|3463.49|3461.99|6842
1606150200000|2020-11-23 16:50:00|3469.49|3467.99|3468.49|3466.99|3469.49|3467.99|3468.49|3466.99|2197
1606150500000|2020-11-23 16:55:00|3469.49|3467.99|3469.49|3467.99|3471.49|3469.99|3468.49|3466.99|2956
1606150800000|2020-11-23 17:00:00|3470.49|3468.99|3469.49|3467.99|3470.49|3468.99|3465.49|3463.99|6143
1606151100000|2020-11-23 17:05:00|3468.49|3466.99|3468.49|3466.99|3469.49|3467.99|3467.49|3465.99|1973
1606151400000|2020-11-23 17:10:00|3469.49|3467.99|3469.49|3467.99|3471.49|3469.99|3468.49|3466.99|2526
1606151700000|2020-11-23 17:15:00|3470.49|3468.99|3471.49|3469.99|3472.49|3470.99|3469.49|3467.99|1481
1606152000000|2020-11-23 17:20:00|3470.49|3468.99|3472.49|3470.99|3472.49|3470.99|3469.49|3467.99|1596
1606152300000|2020-11-23 17:25:00|3471.49|3469.99|3471.49|3469.99|3472.49|3470.99|3470.49|3468.99|1088
1606152600000|2020-11-23 17:30:00|3472.49|3470.99|3472.49|3470.99|3472.49|3470.99|3471.49|3469.99|991
1606152900000|2020-11-23 17:35:00|3471.49|3469.99|3472.49|3470.99|3473.49|3471.99|3471.49|3469.99|1588
1606153200000|2020-11-23 17:40:00|3471.49|3469.99|3472.49|3470.99|3473.49|3471.99|3471.49|3469.99|419
1606153500000|2020-11-23 17:45:00|3473.49|3471.99|3474.49|3472.99|3475.49|3473.99|3472.49|3470.99|1365
1606153800000|2020-11-23 17:50:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3474.49|3472.99|414
1606154100000|2020-11-23 17:55:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|412
1606154400000|2020-11-23 18:00:00|3474.49|3472.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|1720
1606154700000|2020-11-23 18:05:00|3475.99|3474.49|3475.49|3473.99|3476.49|3474.99|3475.49|3473.99|813
1606155000000|2020-11-23 18:10:00|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|403
1606155300000|2020-11-23 18:15:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|669
1606155600000|2020-11-23 18:20:00|3474.49|3472.99|3474.49|3472.99|3474.49|3472.99|3473.49|3471.99|1522
1606155900000|2020-11-23 18:25:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|1323
1606156200000|2020-11-23 18:30:00|3474.49|3472.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|218
1606156500000|2020-11-23 18:35:00|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|3475.49|3473.99|264
1606156800000|2020-11-23 18:40:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3473.49|3471.99|586
1606157100000|2020-11-23 18:45:00|3473.49|3471.99|3475.49|3473.99|3477.49|3475.99|3473.49|3471.99|453
1606157400000|2020-11-23 18:50:00|3474.99|3473.49|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|114
1606157700000|2020-11-23 18:55:00|3476.49|3474.99|3476.49|3474.99|3477.49|3475.99|3475.49|3473.99|554
1606158000000|2020-11-23 19:00:00|3475.49|3473.99|3475.49|3473.99|3476.49|3474.99|3475.49|3473.99|301
1606158300000|2020-11-23 19:05:00|3476.49|3474.99|3474.49|3472.99|3476.49|3474.99|3474.49|3472.99|136
1606158600000|2020-11-23 19:10:00|3475.49|3473.99|3473.49|3471.99|3475.49|3473.99|3472.49|3470.99|913
1606158900000|2020-11-23 19:15:00|3474.49|3472.99|3472.49|3470.99|3474.49|3472.99|3471.49|3469.99|1129
1606159200000|2020-11-23 19:20:00|3473.49|3471.99|3473.49|3471.99|3473.49|3471.99|3472.49|3470.99|220
1606159500000|2020-11-23 19:25:00|3472.49|3470.99|3473.49|3471.99|3473.49|3471.99|3472.49|3470.99|134
1606159800000|2020-11-23 19:30:00|3473.99|3472.49|3475.49|3473.99|3475.49|3473.99|3473.99|3472.49|186
1606160100000|2020-11-23 19:35:00|3474.49|3472.99|3474.49|3472.99|3475.49|3473.99|3473.49|3471.99|296
1606160400000|2020-11-23 19:40:00|3473.49|3471.99|3474.49|3472.99|3474.49|3472.99|3473.49|3471.99|292
1606160700000|2020-11-23 19:45:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3474.49|3472.99|214
1606161000000|2020-11-23 19:50:00|3473.49|3471.99|3480.49|3478.99|3481.49|3479.99|3473.49|3471.99|4382
1606161300000|2020-11-23 19:55:00|3481.49|3479.99|3486.49|3484.99|3486.49|3484.99|3481.49|3479.99|3461
1606161600000|2020-11-23 20:00:00|3487.49|3485.99|3488.49|3486.99|3490.49|3488.99|3486.49|3484.99|3837
1606161900000|2020-11-23 20:05:00|3487.99|3486.49|3488.49|3486.99|3489.49|3487.99|3486.99|3485.49|1129
1606162200000|2020-11-23 20:10:00|3487.49|3485.99|3487.49|3485.99|3488.49|3486.99|3486.49|3484.99|743
1606162500000|2020-11-23 20:15:00|3486.49|3484.99|3484.49|3482.99|3487.49|3485.99|3484.49|3482.99|218
1606162800000|2020-11-23 20:20:00|3483.49|3481.99|3483.49|3481.99|3484.49|3482.99|3482.49|3480.99|1000
1606163100000|2020-11-23 20:25:00|3482.49|3480.99|3482.49|3480.99|3483.49|3481.99|3482.49|3480.99|483
1606163400000|2020-11-23 20:30:00|3481.49|3479.99|3479.49|3477.99|3482.49|3480.99|3478.49|3476.99|1694
1606163700000|2020-11-23 20:35:00|3478.99|3477.49|3476.99|3475.49|3479.49|3477.99|3476.49|3474.99|1341
1606164000000|2020-11-23 20:40:00|3477.49|3475.99|3479.49|3477.99|3479.49|3477.99|3476.99|3475.49|838
1606164300000|2020-11-23 20:45:00|3480.49|3478.99|3480.49|3478.99|3482.49|3480.99|3478.49|3476.99|924
1606164600000|2020-11-23 20:50:00|3481.49|3479.99|3476.49|3474.99|3482.49|3480.99|3476.49|3474.99|2327
1606164900000|2020-11-23 20:55:00|3475.99|3474.49|3477.49|3475.99|3477.49|3475.99|3471.49|3469.99|5887
1606165200000|2020-11-23 21:00:00|3475.44|3472.44|3474.74|3471.74|3476.94|3473.94|3473.84|3470.84|1334
1606165500000|2020-11-23 21:05:00|3474.94|3471.94|3474.94|3471.94|3476.24|3473.24|3474.54|3471.54|0
1606165800000|2020-11-23 21:10:00|3474.74|3471.74|3476.24|3473.24|3476.54|3473.54|3474.74|3471.74|0
1606166100000|2020-11-23 21:15:00|3476.14|3473.14|3475.94|3472.94|3476.44|3473.44|3475.64|3472.64|0
1606166400000|2020-11-23 21:20:00|3475.84|3472.84|3476.04|3473.04|3476.34|3473.34|3475.74|3472.74|0
1606166700000|2020-11-23 21:25:00|3476.14|3473.14|3475.84|3472.84|3476.14|3473.14|3475.74|3472.74|0
1606167000000|2020-11-23 21:30:00|3476.14|3473.14|3476.14|3473.14|3476.14|3473.14|3474.44|3471.44|0
1606167300000|2020-11-23 21:35:00|3476.34|3473.34|3475.74|3472.74|3476.34|3473.34|3475.74|3472.74|0
1606167600000|2020-11-23 21:40:00|3475.94|3472.94|3476.34|3473.34|3476.84|3473.84|3475.54|3472.54|0
1606167900000|2020-11-23 21:45:00|3476.64|3473.64|3476.34|3473.34|3476.64|3473.64|3476.14|3473.14|0
1606168200000|2020-11-23 21:50:00|3476.14|3473.14|3475.74|3472.74|3476.34|3473.34|3475.04|3472.04|0
1606168500000|2020-11-23 21:55:00|3475.54|3472.54|3476.24|3473.24|3476.64|3473.64|3475.24|3472.24|0
1606168800000|2020-11-23 22:00:00|3475.84|3472.84|3476.04|3473.04|3476.14|3473.14|3475.74|3472.74|0
1606169400000|2020-11-23 22:10:00|3475.94|3472.94|3476.44|3473.44|3476.44|3473.44|3475.94|3472.94|0
1606169700000|2020-11-23 22:15:00|3476.34|3473.34|3476.84|3473.84|3476.84|3473.84|3476.34|3473.34|0
1606170000000|2020-11-23 22:20:00|3476.74|3473.74|3476.84|3473.84|3476.84|3473.84|3476.54|3473.54|0
1606170300000|2020-11-23 22:25:00|3476.94|3473.94|3476.84|3473.84|3476.94|3473.94|3476.84|3473.84|0
1606170600000|2020-11-23 22:30:00|3476.94|3473.94|3476.94|3473.94|3476.94|3473.94|3476.94|3473.94|0
1606170900000|2020-11-23 22:35:00|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|0
1606171200000|2020-11-23 22:40:00|3476.74|3473.74|3476.74|3473.74|3476.74|3473.74|3476.64|3473.64|0
1606171500000|2020-11-23 22:45:00|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|3476.74|3473.74|0
1606171800000|2020-11-23 22:50:00|3476.94|3473.94|3476.84|3473.84|3476.94|3473.94|3476.74|3473.74|0
1606172100000|2020-11-23 22:55:00|3476.94|3473.94|3477.54|3474.54|3478.04|3475.04|3476.94|3473.94|0
1606172400000|2020-11-23 23:00:00|3477.74|3474.74|3476.94|3473.94|3477.94|3474.94|3475.74|3472.74|0
1606172700000|2020-11-23 23:05:00|3476.84|3473.84|3482.84|3479.84|3482.84|3479.84|3476.64|3473.64|0
1606173000000|2020-11-23 23:10:00|3482.74|3479.74|3483.04|3480.04|3483.54|3480.54|3481.74|3478.74|0
1606173300000|2020-11-23 23:15:00|3482.84|3479.84|3487.64|3484.64|3490.04|3487.04|3481.74|3478.74|0
1606173600000|2020-11-23 23:20:00|3487.84|3484.84|3492.04|3489.04|3495.04|3492.04|3487.64|3484.64|0
1606173900000|2020-11-23 23:25:00|3492.24|3489.24|3493.34|3490.34|3494.44|3491.44|3491.14|3488.14|0
1606174200000|2020-11-23 23:30:00|3493.64|3490.64|3490.24|3487.24|3493.74|3490.74|3489.94|3486.94|0
1606174500000|2020-11-23 23:35:00|3490.34|3487.34|3491.84|3488.84|3492.74|3489.74|3489.74|3486.74|0
1606174800000|2020-11-23 23:40:00|3491.64|3488.64|3493.64|3490.64|3493.64|3490.64|3490.54|3487.54|0
1606175100000|2020-11-23 23:45:00|3493.54|3490.54|3487.04|3484.04|3493.54|3490.54|3486.24|3483.24|0
1606175400000|2020-11-23 23:50:00|3487.24|3484.24|3488.64|3485.64|3489.84|3486.84|3485.94|3482.94|0
1606175700000|2020-11-23 23:55:00|3488.84|3485.84|3489.14|3486.14|3489.44|3486.44|3488.64|3485.64|0
1606176000000|2020-11-24 00:00:00|3489.04|3486.04|3487.54|3484.54|3489.24|3486.24|3487.04|3484.04|0
1606176300000|2020-11-24 00:05:00|3487.24|3484.24|3488.84|3485.84|3489.04|3486.04|3486.64|3483.64|0
1606176600000|2020-11-24 00:10:00|3488.94|3485.94|3489.64|3486.64|3490.04|3487.04|3488.64|3485.64|0
1606176900000|2020-11-24 00:15:00|3489.44|3486.44|3485.24|3483.24|3490.74|3488.74|3484.74|3482.74|990
1606177200000|2020-11-24 00:20:00|3485.74|3483.74|3488.74|3486.74|3489.74|3487.74|3485.24|3483.24|424
1606177500000|2020-11-24 00:25:00|3488.24|3486.24|3490.74|3488.74|3491.74|3489.74|3488.24|3486.24|604
1606177800000|2020-11-24 00:30:00|3489.74|3487.74|3488.74|3486.74|3490.24|3488.24|3486.74|3484.74|250
1606178100000|2020-11-24 00:35:00|3488.24|3486.24|3489.74|3487.74|3489.74|3487.74|3487.74|3485.74|147
1606178400000|2020-11-24 00:40:00|3488.74|3486.74|3487.74|3485.74|3489.74|3487.74|3487.74|3485.74|46
1606178700000|2020-11-24 00:45:00|3488.24|3486.24|3489.24|3487.24|3489.74|3487.74|3487.74|3485.74|83
1606179000000|2020-11-24 00:50:00|3489.74|3487.74|3489.24|3487.24|3490.74|3488.74|3488.24|3486.24|275
1606179300000|2020-11-24 00:55:00|3488.74|3486.74|3488.74|3486.74|3489.74|3487.74|3488.74|3486.74|113
1606179600000|2020-11-24 01:00:00|3489.74|3487.74|3493.74|3491.74|3493.74|3491.74|3489.24|3487.24|448
1606179900000|2020-11-24 01:05:00|3494.74|3492.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|233
1606180200000|2020-11-24 01:10:00|3495.74|3493.74|3493.74|3491.74|3495.74|3493.74|3492.74|3490.74|229
1606180500000|2020-11-24 01:15:00|3492.74|3490.74|3491.74|3489.74|3492.74|3490.74|3489.74|3487.74|143
1606180800000|2020-11-24 01:20:00|3492.24|3490.24|3491.74|3489.74|3493.74|3491.74|3490.74|3488.74|82
1606181100000|2020-11-24 01:25:00|3492.24|3490.24|3491.74|3489.74|3492.74|3490.74|3490.74|3488.74|60
1606181400000|2020-11-24 01:30:00|3491.24|3489.24|3489.74|3487.74|3492.74|3490.74|3489.74|3487.74|265
1606181700000|2020-11-24 01:35:00|3490.24|3488.24|3489.74|3487.74|3490.74|3488.74|3489.24|3487.24|289
1606182000000|2020-11-24 01:40:00|3490.24|3488.24|3489.74|3487.74|3490.74|3488.74|3488.74|3486.74|135
1606182300000|2020-11-24 01:45:00|3488.74|3486.74|3488.74|3486.74|3490.74|3488.74|3488.74|3486.74|129
1606182600000|2020-11-24 01:50:00|3489.24|3487.24|3488.74|3486.74|3489.74|3487.74|3487.74|3485.74|70
1606182900000|2020-11-24 01:55:00|3487.74|3485.74|3488.74|3486.74|3488.74|3486.74|3487.74|3485.74|60
1606183200000|2020-11-24 02:00:00|3489.24|3487.24|3490.74|3488.74|3491.74|3489.74|3489.24|3487.24|254
1606183500000|2020-11-24 02:05:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3489.74|3487.74|76
1606183800000|2020-11-24 02:10:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|89
1606184100000|2020-11-24 02:15:00|3491.74|3489.74|3489.74|3487.74|3491.74|3489.74|3489.74|3487.74|70
1606184400000|2020-11-24 02:20:00|3490.74|3488.74|3491.74|3489.74|3491.74|3489.74|3489.74|3487.74|264
1606184700000|2020-11-24 02:25:00|3490.74|3488.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|17
1606185000000|2020-11-24 02:30:00|3491.74|3489.74|3491.74|3489.74|3492.74|3490.74|3490.74|3488.74|149
1606185300000|2020-11-24 02:35:00|3492.24|3490.24|3490.74|3488.74|3492.24|3490.24|3490.74|3488.74|27
1606185600000|2020-11-24 02:40:00|3491.24|3489.24|3493.74|3491.74|3494.74|3492.74|3491.24|3489.24|133
1606185900000|2020-11-24 02:45:00|3494.74|3492.74|3493.74|3491.74|3494.74|3492.74|3493.74|3491.74|151
1606186200000|2020-11-24 02:50:00|3494.24|3492.24|3494.74|3492.74|3494.74|3492.74|3493.74|3491.74|33
1606186500000|2020-11-24 02:55:00|3495.74|3493.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|87
1606186800000|2020-11-24 03:00:00|3493.74|3491.74|3493.74|3491.74|3493.74|3491.74|3493.74|3491.74|15
1606187100000|2020-11-24 03:05:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|5
1606187400000|2020-11-24 03:10:00|||||||||2
1606187700000|2020-11-24 03:15:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3492.24|3490.24|62
1606188000000|2020-11-24 03:20:00|3491.74|3489.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|102
1606188300000|2020-11-24 03:25:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|138
1606188600000|2020-11-24 03:30:00|3493.24|3491.24|3494.74|3492.74|3495.74|3493.74|3492.74|3490.74|52
1606188900000|2020-11-24 03:35:00|3495.74|3493.74|3495.74|3493.74|3496.74|3494.74|3494.74|3492.74|99
1606189200000|2020-11-24 03:40:00|3496.24|3494.24|3495.74|3493.74|3497.74|3495.74|3495.74|3493.74|138
1606189500000|2020-11-24 03:45:00|3496.74|3494.74|3495.74|3493.74|3496.74|3494.74|3494.74|3492.74|41
1606189800000|2020-11-24 03:50:00|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|43
1606190100000|2020-11-24 03:55:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|251
1606190400000|2020-11-24 04:00:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|76
1606190700000|2020-11-24 04:05:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|153
1606191000000|2020-11-24 04:10:00|3496.24|3494.24|3496.74|3494.74|3496.74|3494.74|3496.24|3494.24|42
1606191300000|2020-11-24 04:15:00|3497.24|3495.24|3497.74|3495.74|3498.74|3496.74|3497.24|3495.24|152
1606191600000|2020-11-24 04:20:00|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|25
1606191900000|2020-11-24 04:25:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|49
1606192200000|2020-11-24 04:30:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3495.74|3493.74|106
1606192500000|2020-11-24 04:35:00|3496.24|3494.24|3497.74|3495.74|3497.74|3495.74|3495.74|3493.74|149
1606192800000|2020-11-24 04:40:00|3497.24|3495.24|3496.74|3494.74|3497.24|3495.24|3496.24|3494.24|65
1606193100000|2020-11-24 04:45:00|3495.74|3493.74|3495.74|3493.74|3496.74|3494.74|3495.74|3493.74|89
1606193400000|2020-11-24 04:50:00|3496.24|3494.24|3495.74|3493.74|3496.24|3494.24|3494.74|3492.74|320
1606193700000|2020-11-24 04:55:00|3495.24|3493.24|3496.74|3494.74|3496.74|3494.74|3494.74|3492.74|366
1606194000000|2020-11-24 05:00:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.24|3494.24|45
1606194300000|2020-11-24 05:05:00|3495.74|3493.74|3495.74|3493.74|3495.74|3493.74|3494.74|3492.74|66
1606194600000|2020-11-24 05:10:00|3495.24|3493.24|3495.74|3493.74|3495.74|3493.74|3495.24|3493.24|6
1606194900000|2020-11-24 05:15:00|3494.74|3492.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|87
1606195200000|2020-11-24 05:20:00|3493.74|3491.74|3493.74|3491.74|3494.74|3492.74|3493.74|3491.74|88
1606195500000|2020-11-24 05:25:00|3492.74|3490.74|3493.74|3491.74|3493.74|3491.74|3492.74|3490.74|81
1606195800000|2020-11-24 05:30:00|3494.24|3492.24|3492.74|3490.74|3494.74|3492.74|3492.74|3490.74|265
1606196100000|2020-11-24 05:35:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3489.74|3487.74|390
1606196400000|2020-11-24 05:40:00|3490.24|3488.24|3490.74|3488.74|3490.74|3488.74|3489.74|3487.74|119
1606196700000|2020-11-24 05:45:00|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|80
1606197000000|2020-11-24 05:50:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|73
1606197300000|2020-11-24 05:55:00|3492.24|3490.24|3490.74|3488.74|3492.74|3490.74|3490.74|3488.74|122
1606197600000|2020-11-24 06:00:00|3491.24|3489.24|3493.74|3491.74|3493.74|3491.74|3489.74|3487.74|961
1606197900000|2020-11-24 06:05:00|3493.24|3491.24|3493.24|3491.24|3493.74|3491.74|3491.74|3489.74|425
1606198200000|2020-11-24 06:10:00|3492.74|3490.74|3493.24|3491.24|3493.74|3491.74|3492.74|3490.74|55
1606198500000|2020-11-24 06:15:00|3493.74|3491.74|3491.74|3489.74|3493.74|3491.74|3491.74|3489.74|105
1606198800000|2020-11-24 06:20:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|134
1606199100000|2020-11-24 06:25:00|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|104
1606199400000|2020-11-24 06:30:00|3490.74|3488.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|123
1606199700000|2020-11-24 06:35:00|3491.24|3489.24|3492.74|3490.74|3492.74|3490.74|3490.74|3488.74|477
1606200000000|2020-11-24 06:40:00|3493.24|3491.24|3492.74|3490.74|3493.74|3491.74|3492.74|3490.74|168
1606200300000|2020-11-24 06:45:00|3492.24|3490.24|3491.74|3489.74|3492.74|3490.74|3491.74|3489.74|64
1606200600000|2020-11-24 06:50:00|||||||||158
1606200900000|2020-11-24 06:55:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|352
1606201200000|2020-11-24 07:00:00|3492.49|3490.99|3495.49|3493.99|3496.49|3494.99|3490.49|3488.99|2243
1606201500000|2020-11-24 07:05:00|3495.99|3494.49|3494.49|3492.99|3496.49|3494.99|3493.49|3491.99|1917
1606201800000|2020-11-24 07:10:00|3495.49|3493.99|3493.49|3491.99|3495.49|3493.99|3493.49|3491.99|564
1606202100000|2020-11-24 07:15:00|3492.99|3491.49|3492.49|3490.99|3494.49|3492.99|3492.49|3490.99|1147
1606202400000|2020-11-24 07:20:00|3491.49|3489.99|3489.49|3487.99|3492.49|3490.99|3489.49|3487.99|719
1606202700000|2020-11-24 07:25:00|3488.99|3487.49|3490.49|3488.99|3491.49|3489.99|3488.99|3487.49|621
1606203000000|2020-11-24 07:30:00|3490.99|3489.49|3490.49|3488.99|3491.49|3489.99|3490.49|3488.99|547
1606203300000|2020-11-24 07:35:00|3491.49|3489.99|3492.49|3490.99|3492.49|3490.99|3490.49|3488.99|1308
1606203600000|2020-11-24 07:40:00|3493.49|3491.99|3494.49|3492.99|3494.49|3492.99|3492.49|3490.99|1209
1606203900000|2020-11-24 07:45:00|3493.49|3491.99|3492.49|3490.99|3494.49|3492.99|3490.49|3488.99|1068
1606204200000|2020-11-24 07:50:00|3493.49|3491.99|3492.49|3490.99|3493.49|3491.99|3492.49|3490.99|1803
1606204500000|2020-11-24 07:55:00|3491.49|3489.99|3495.49|3493.99|3495.49|3493.99|3490.49|3488.99|3565
1606204800000|2020-11-24 08:00:00|3496.49|3494.99|3499.49|3497.99|3503.49|3501.99|3496.49|3494.99|17845
1606205100000|2020-11-24 08:05:00|3498.49|3496.99|3501.49|3499.99|3502.49|3500.99|3496.49|3494.99|8548
1606205400000|2020-11-24 08:10:00|3502.49|3500.99|3499.49|3497.99|3502.49|3500.99|3498.49|3496.99|6675
1606205700000|2020-11-24 08:15:00|3500.49|3498.99|3493.49|3491.99|3501.49|3499.99|3493.49|3491.99|5721
1606206000000|2020-11-24 08:20:00|3493.99|3492.49|3500.49|3498.99|3501.49|3499.99|3493.49|3491.99|6496
1606206300000|2020-11-24 08:25:00|3501.49|3499.99|3497.49|3495.99|3501.49|3499.99|3495.49|3493.99|6248
1606206600000|2020-11-24 08:30:00|3496.49|3494.99|3496.49|3494.99|3496.49|3494.99|3489.49|3487.99|5815
1606206900000|2020-11-24 08:35:00|3496.99|3495.49|3493.49|3491.99|3498.49|3496.99|3492.49|3490.99|4572
1606207200000|2020-11-24 08:40:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3490.68|3489.18|3801
1606207500000|2020-11-24 08:45:00|3492.68|3491.18|3494.68|3493.18|3495.68|3494.18|3492.68|3491.18|8377
1606207800000|2020-11-24 08:50:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3491.68|3490.18|3536
1606208100000|2020-11-24 08:55:00|3494.68|3493.18|3494.68|3493.18|3497.68|3496.18|3493.68|3492.18|9523
1606208400000|2020-11-24 09:00:00|3495.68|3494.18|3496.68|3495.18|3496.68|3495.18|3492.68|3491.18|2841
1606208700000|2020-11-24 09:05:00|3497.68|3496.18|3497.68|3496.18|3498.68|3497.18|3495.68|3494.18|3266
1606209000000|2020-11-24 09:10:00|3498.68|3497.18|3499.68|3498.18|3500.68|3499.18|3497.68|3496.18|3091
1606209300000|2020-11-24 09:15:00|3498.68|3497.18|3498.68|3497.18|3500.68|3499.18|3498.68|3497.18|3432
1606209600000|2020-11-24 09:20:00|3499.68|3498.18|3497.68|3496.18|3500.68|3499.18|3497.68|3496.18|5521
1606209900000|2020-11-24 09:25:00|3496.68|3495.18|3496.68|3495.18|3497.68|3496.18|3495.68|3494.18|13556
1606210200000|2020-11-24 09:30:00|3497.68|3496.18|3500.68|3499.18|3500.68|3499.18|3497.68|3496.18|4248
1606210500000|2020-11-24 09:35:00|3499.68|3498.18|3501.68|3500.18|3502.68|3501.18|3499.68|3498.18|2408
1606210800000|2020-11-24 09:40:00|3502.68|3501.18|3503.68|3502.18|3505.68|3504.18|3501.68|3500.18|6366
1606211100000|2020-11-24 09:45:00|3502.68|3501.18|3499.68|3498.18|3503.68|3502.18|3498.68|3497.18|4601
1606211400000|2020-11-24 09:50:00|3500.68|3499.18|3500.68|3499.18|3500.68|3499.18|3497.68|3496.18|5677
1606211700000|2020-11-24 09:55:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|4276
1606212000000|2020-11-24 10:00:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|2238
1606212300000|2020-11-24 10:05:00|3501.68|3500.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|2281
1606212600000|2020-11-24 10:10:00|3501.68|3500.18|3500.68|3499.18|3502.68|3501.18|3500.68|3499.18|4546
1606212900000|2020-11-24 10:15:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|8626
1606213200000|2020-11-24 10:20:00|3500.68|3499.18|3499.68|3498.18|3501.68|3500.18|3499.68|3498.18|4633
1606213500000|2020-11-24 10:25:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|10453
1606213800000|2020-11-24 10:30:00|3499.68|3498.18|3502.68|3501.18|3502.68|3501.18|3499.68|3498.18|8175
1606214100000|2020-11-24 10:35:00|3501.68|3500.18|3502.68|3501.18|3502.68|3501.18|3501.68|3500.18|9762
1606214400000|2020-11-24 10:40:00|3501.68|3500.18|3497.68|3496.18|3502.68|3501.18|3497.68|3496.18|8882
1606214700000|2020-11-24 10:45:00|3498.68|3497.18|3499.68|3498.18|3499.68|3498.18|3497.68|3496.18|2120
1606215000000|2020-11-24 10:50:00|3498.68|3497.18|3499.68|3498.18|3499.68|3498.18|3498.68|3497.18|1185
1606215300000|2020-11-24 10:55:00|3500.68|3499.18|3501.68|3500.18|3502.68|3501.18|3500.68|3499.18|2254
1606215600000|2020-11-24 11:00:00|3500.68|3499.18|3502.68|3501.18|3502.68|3501.18|3500.68|3499.18|2466
1606215900000|2020-11-24 11:05:00|3503.68|3502.18|3506.68|3505.18|3506.68|3505.18|3502.68|3501.18|5361
1606216200000|2020-11-24 11:10:00|3507.68|3506.18|3504.68|3503.18|3507.68|3506.18|3503.68|3502.18|5535
1606216500000|2020-11-24 11:15:00|3504.18|3502.68|3503.68|3502.18|3504.68|3503.18|3502.68|3501.18|8464
1606216800000|2020-11-24 11:20:00|3502.68|3501.18|3504.68|3503.18|3504.68|3503.18|3502.68|3501.18|2038
1606217100000|2020-11-24 11:25:00|3503.68|3502.18|3502.68|3501.18|3504.68|3503.18|3500.68|3499.18|3766
1606217400000|2020-11-24 11:30:00|3501.68|3500.18|3501.68|3500.18|3503.68|3502.18|3501.68|3500.18|2070
1606217700000|2020-11-24 11:35:00|3500.68|3499.18|3502.68|3501.18|3502.68|3501.18|3500.68|3499.18|1865
1606218000000|2020-11-24 11:40:00|3503.68|3502.18|3503.68|3502.18|3503.68|3502.18|3502.68|3501.18|2359
1606218300000|2020-11-24 11:45:00|3502.68|3501.18|3501.68|3500.18|3503.68|3502.18|3501.68|3500.18|1245
1606218600000|2020-11-24 11:50:00|3502.68|3501.18|3502.68|3501.18|3502.68|3501.18|3501.68|3500.18|2018
1606218900000|2020-11-24 11:55:00|3503.68|3502.18|3501.68|3500.18|3503.68|3502.18|3500.68|3499.18|2666
1606219200000|2020-11-24 12:00:00|3502.68|3501.18|3501.68|3500.18|3502.68|3501.18|3500.68|3499.18|4134
1606219500000|2020-11-24 12:05:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3500.68|3499.18|2172
1606219800000|2020-11-24 12:10:00|3501.68|3500.18|3499.68|3498.18|3501.68|3500.18|3499.68|3498.18|3585
1606220100000|2020-11-24 12:15:00|3498.68|3497.18|3499.68|3498.18|3500.68|3499.18|3498.68|3497.18|4643
1606220400000|2020-11-24 12:20:00|3498.68|3497.18|3497.68|3496.18|3498.68|3497.18|3497.68|3496.18|1972
1606220700000|2020-11-24 12:25:00|3496.68|3495.18|3496.68|3495.18|3497.68|3496.18|3495.68|3494.18|5345
1606221000000|2020-11-24 12:30:00|3497.68|3496.18|3500.68|3499.18|3500.68|3499.18|3496.68|3495.18|4799
1606221300000|2020-11-24 12:35:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|2111
1606221600000|2020-11-24 12:40:00|3501.8|3500.3|3502.8|3501.3|3502.8|3501.3|3501.8|3500.3|985
1606221900000|2020-11-24 12:45:00|3503.8|3502.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|3221
1606222200000|2020-11-24 12:50:00|3506.8|3505.3|3506.8|3505.3|3506.8|3505.3|3505.8|3504.3|3712
1606222500000|2020-11-24 12:55:00|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|4761
1606222800000|2020-11-24 13:00:00|3506.8|3505.3|3511.8|3510.3|3511.8|3510.3|3506.8|3505.3|11634
1606223100000|2020-11-24 13:05:00|3510.8|3509.3|3508.8|3507.3|3511.8|3510.3|3508.8|3507.3|3257
1606223400000|2020-11-24 13:10:00|3507.8|3506.3|3507.8|3506.3|3508.8|3507.3|3506.8|3505.3|4670
1606223700000|2020-11-24 13:15:00|3506.8|3505.3|3506.8|3505.3|3507.8|3506.3|3506.8|3505.3|3418
1606224000000|2020-11-24 13:20:00|3507.8|3506.3|3507.8|3506.3|3508.8|3507.3|3506.8|3505.3|5311
1606224300000|2020-11-24 13:25:00|3506.8|3505.3|3507.8|3506.3|3507.8|3506.3|3506.8|3505.3|3419
1606224600000|2020-11-24 13:30:00|3508.8|3507.3|3509.8|3508.3|3509.8|3508.3|3507.8|3506.3|2236
1606224900000|2020-11-24 13:35:00|3510.8|3509.3|3506.8|3505.3|3510.8|3509.3|3505.8|3504.3|3988
1606225200000|2020-11-24 13:40:00|3505.8|3504.3|3505.8|3504.3|3506.8|3505.3|3505.8|3504.3|3831
1606225500000|2020-11-24 13:45:00|3506.8|3505.3|3506.8|3505.3|3507.8|3506.3|3505.8|3504.3|1954
1606225800000|2020-11-24 13:50:00|3507.8|3506.3|3505.8|3504.3|3507.8|3506.3|3505.8|3504.3|5613
1606226100000|2020-11-24 13:55:00|3506.8|3505.3|3504.8|3503.3|3506.8|3505.3|3504.8|3503.3|2125
1606226400000|2020-11-24 14:00:00|3505.8|3504.3|3503.8|3502.3|3505.8|3504.3|3503.8|3502.3|5645
1606226700000|2020-11-24 14:05:00|3503.3|3501.8|3504.8|3503.3|3504.8|3503.3|3503.3|3501.8|2558
1606227000000|2020-11-24 14:10:00|3503.8|3502.3|3504.8|3503.3|3504.8|3503.3|3503.8|3502.3|6793
1606227300000|2020-11-24 14:15:00|3505.3|3503.8|3504.8|3503.3|3505.8|3504.3|3504.8|3503.3|3945
1606227600000|2020-11-24 14:20:00|3505.8|3504.3|3505.8|3504.3|3505.8|3504.3|3505.8|3504.3|3407
1606227900000|2020-11-24 14:25:00|3506.8|3505.3|3504.8|3503.3|3506.8|3505.3|3504.8|3503.3|5978
1606228200000|2020-11-24 14:30:00|3505.8|3504.3|3504.8|3503.3|3506.8|3505.3|3503.8|3502.3|7748
1606228500000|2020-11-24 14:35:00|3503.8|3502.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|10864
1606228800000|2020-11-24 14:40:00|3504.8|3503.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|3524
1606229100000|2020-11-24 14:45:00|3502.8|3501.3|3501.8|3500.3|3503.8|3502.3|3500.8|3499.3|5535
1606229400000|2020-11-24 14:50:00|3502.8|3501.3|3503.8|3502.3|3503.8|3502.3|3502.8|3501.3|4435
1606229700000|2020-11-24 14:55:00|3502.8|3501.3|3504.8|3503.3|3505.8|3504.3|3502.8|3501.3|5781
1606230000000|2020-11-24 15:00:00|3503.8|3502.3|3504.8|3503.3|3504.8|3503.3|3502.8|3501.3|6210
1606230300000|2020-11-24 15:05:00|3505.8|3504.3|3507.8|3506.3|3507.8|3506.3|3504.8|3503.3|5738
1606230600000|2020-11-24 15:10:00|3507.32|3505.82|3507.32|3505.82|3507.32|3505.82|3504.32|3502.82|8619
1606230900000|2020-11-24 15:15:00|3506.32|3504.82|3505.32|3503.82|3507.32|3505.82|3504.32|3502.82|7892
1606231200000|2020-11-24 15:20:00|3506.32|3504.82|3506.32|3504.82|3506.32|3504.82|3505.32|3503.82|4250
1606231500000|2020-11-24 15:25:00|3507.32|3505.82|3508.32|3506.82|3510.32|3508.82|3506.32|3504.82|14687
1606231800000|2020-11-24 15:30:00|3507.32|3505.82|3504.32|3502.82|3507.32|3505.82|3503.32|3501.82|11500
1606232100000|2020-11-24 15:35:00|3505.32|3503.82|3504.32|3502.82|3507.32|3505.82|3504.32|3502.82|4845
1606232400000|2020-11-24 15:40:00|3505.32|3503.82|3507.32|3505.82|3507.32|3505.82|3505.32|3503.82|6890
1606232700000|2020-11-24 15:45:00|3506.32|3504.82|3506.32|3504.82|3507.32|3505.82|3506.32|3504.82|6402
1606233000000|2020-11-24 15:50:00|3507.32|3505.82|3506.32|3504.82|3507.32|3505.82|3504.32|3502.82|3198
1606233300000|2020-11-24 15:55:00|3507.32|3505.82|3506.32|3504.82|3507.32|3505.82|3504.32|3502.82|6575
1606233600000|2020-11-24 16:00:00|3505.32|3503.82|3505.32|3503.82|3507.32|3505.82|3505.32|3503.82|6144
1606233900000|2020-11-24 16:05:00|3506.32|3504.82|3505.32|3503.82|3506.32|3504.82|3504.32|3502.82|7368
1606234200000|2020-11-24 16:10:00|3506.32|3504.82|3503.32|3501.82|3506.32|3504.82|3503.32|3501.82|4863
1606234500000|2020-11-24 16:15:00|3504.32|3502.82|3507.32|3505.82|3507.32|3505.82|3504.32|3502.82|9033
1606234800000|2020-11-24 16:20:00|3506.32|3504.82|3507.32|3505.82|3508.32|3506.82|3506.32|3504.82|8088
1606235100000|2020-11-24 16:25:00|3508.32|3506.82|3508.32|3506.82|3509.32|3507.82|3506.32|3504.82|27382
1606235400000|2020-11-24 16:30:00|3507.32|3505.82|3508.32|3506.82|3509.32|3507.82|3505.32|3503.82|43213
1606235700000|2020-11-24 16:35:00|3509.32|3507.82|3510.32|3508.82|3511.32|3509.82|3509.32|3507.82|19060
1606236000000|2020-11-24 16:40:00|3511.32|3509.82|3511.32|3509.82|3512.32|3510.82|3510.32|3508.82|12455
1606236300000|2020-11-24 16:45:00|3512.32|3510.82|3515.32|3513.82|3516.32|3514.82|3512.32|3510.82|17507
1606236600000|2020-11-24 16:50:00|3514.32|3512.82|3513.32|3511.82|3514.32|3512.82|3512.32|3510.82|9533
1606236900000|2020-11-24 16:55:00|3514.32|3512.82|3512.32|3510.82|3514.32|3512.82|3512.32|3510.82|6067
1606237200000|2020-11-24 17:00:00|3511.32|3509.82|3511.32|3509.82|3512.32|3510.82|3510.32|3508.82|4185
1606237500000|2020-11-24 17:05:00|3512.32|3510.82|3511.32|3509.82|3512.32|3510.82|3511.32|3509.82|1926
1606237800000|2020-11-24 17:10:00|3510.32|3508.82|3510.32|3508.82|3511.32|3509.82|3509.32|3507.82|4032
1606238100000|2020-11-24 17:15:00|3509.32|3507.82|3510.32|3508.82|3510.32|3508.82|3509.32|3507.82|3111
1606238400000|2020-11-24 17:20:00|3511.32|3509.82|3513.32|3511.82|3514.32|3512.82|3511.32|3509.82|4871
1606238700000|2020-11-24 17:25:00|3513.82|3512.32|3514.32|3512.82|3514.32|3512.82|3513.32|3511.82|4420
1606239000000|2020-11-24 17:30:00|3514.82|3513.32|3515.32|3513.82|3516.32|3514.82|3514.32|3512.82|4044
1606239300000|2020-11-24 17:35:00|3516.32|3514.82|3514.32|3512.82|3516.32|3514.82|3514.32|3512.82|1203
1606239600000|2020-11-24 17:40:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|1036
1606239900000|2020-11-24 17:45:00|3514.32|3512.82|3514.32|3512.82|3515.32|3513.82|3514.32|3512.82|1804
1606240200000|2020-11-24 17:50:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|1589
1606240500000|2020-11-24 17:55:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|1573
1606240800000|2020-11-24 18:00:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|2257
1606241100000|2020-11-24 18:05:00|3518.32|3516.82|3517.32|3515.82|3518.32|3516.82|3517.32|3515.82|1640
1606241400000|2020-11-24 18:10:00|3516.32|3514.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|575
1606241700000|2020-11-24 18:15:00|3518.32|3516.82|3518.32|3516.82|3519.32|3517.82|3518.32|3516.82|1962
1606242000000|2020-11-24 18:20:00|3517.32|3515.82|3516.32|3514.82|3517.82|3516.32|3516.32|3514.82|1295
1606242300000|2020-11-24 18:25:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|1002
1606242600000|2020-11-24 18:30:00|||||||||335
1606242900000|2020-11-24 18:35:00|||||||||478
1606243200000|2020-11-24 18:40:00|3517.32|3515.82|3517.32|3515.82|3520.32|3518.82|3517.32|3515.82|2136
1606243500000|2020-11-24 18:45:00|3518.32|3516.82|3516.32|3514.82|3518.32|3516.82|3516.32|3514.82|878
1606243800000|2020-11-24 18:50:00|3517.32|3515.82|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|490
1606244100000|2020-11-24 18:55:00|3516.82|3515.32|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|671
1606244400000|2020-11-24 19:00:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|565
1606244700000|2020-11-24 19:05:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|637
1606245000000|2020-11-24 19:10:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|290
1606245300000|2020-11-24 19:15:00|3516.32|3514.82|3514.32|3512.82|3516.32|3514.82|3514.32|3512.82|669
1606245600000|2020-11-24 19:20:00|3513.32|3511.82|3513.32|3511.82|3515.32|3513.82|3513.32|3511.82|980
1606245900000|2020-11-24 19:25:00|3512.32|3510.82|3511.82|3510.32|3513.32|3511.82|3511.32|3509.82|1973
1606246200000|2020-11-24 19:30:00|3512.32|3510.82|3512.32|3510.82|3513.32|3511.82|3511.32|3509.82|1375
1606246500000|2020-11-24 19:35:00|3513.32|3511.82|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|738
1606246800000|2020-11-24 19:40:00|3513.32|3511.82|3515.82|3514.32|3516.32|3514.82|3513.32|3511.82|466
1606247100000|2020-11-24 19:45:00|3515.32|3513.82|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|576
1606247400000|2020-11-24 19:50:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|376
1606247700000|2020-11-24 19:55:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3514.32|3512.82|520
1606248000000|2020-11-24 20:00:00|3515.82|3514.32|3515.32|3513.82|3516.32|3514.82|3513.32|3511.82|980
1606248300000|2020-11-24 20:05:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|771
1606248600000|2020-11-24 20:10:00|3515.32|3513.82|3516.32|3514.82|3517.32|3515.82|3515.32|3513.82|494
1606248900000|2020-11-24 20:15:00|3515.82|3514.32|3515.32|3513.82|3515.82|3514.32|3514.32|3512.82|380
1606249200000|2020-11-24 20:20:00|3515.82|3514.32|3516.32|3514.82|3517.32|3515.82|3515.32|3513.82|671
1606249500000|2020-11-24 20:25:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|323
1606249800000|2020-11-24 20:30:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3514.32|3512.82|1859
1606250100000|2020-11-24 20:35:00|3515.32|3513.82|3514.32|3512.82|3516.32|3514.82|3513.32|3511.82|1095
1606250400000|2020-11-24 20:40:00|3513.32|3511.82|3512.32|3510.82|3514.32|3512.82|3512.32|3510.82|1682
1606250700000|2020-11-24 20:45:00|3513.32|3511.82|3515.32|3513.82|3515.32|3513.82|3512.32|3510.82|3114
1606251000000|2020-11-24 20:50:00|3514.32|3512.82|3517.32|3515.82|3517.32|3515.82|3512.32|3510.82|3180
1606251300000|2020-11-24 20:55:00|3518.32|3516.82|3518.32|3516.82|3518.32|3516.82|3516.32|3514.82|6781
1606251600000|2020-11-24 21:00:00|3518.67|3515.67|3519.47|3516.47|3520.17|3517.17|3517.77|3514.77|93
1606251900000|2020-11-24 21:05:00|3519.27|3516.27|3520.37|3517.37|3522.07|3519.07|3519.27|3516.27|0
1606252200000|2020-11-24 21:10:00|3520.17|3517.17|3519.47|3516.47|3521.27|3518.27|3519.07|3516.07|0
1606252500000|2020-11-24 21:15:00|3519.27|3516.27|3518.87|3515.87|3519.67|3516.67|3518.77|3515.77|0
1606252800000|2020-11-24 21:20:00|3519.07|3516.07|3518.87|3515.87|3519.07|3516.07|3518.77|3515.77|0
1606253100000|2020-11-24 21:25:00|3518.97|3515.97|3519.47|3516.47|3519.47|3516.47|3518.57|3515.57|0
1606253400000|2020-11-24 21:30:00|3519.17|3516.17|3523.97|3520.97|3524.17|3521.17|3519.17|3516.17|0
1606253700000|2020-11-24 21:35:00|3524.17|3521.17|3524.87|3521.87|3525.07|3522.07|3523.57|3520.57|0
1606254000000|2020-11-24 21:40:00|3525.07|3522.07|3524.57|3521.57|3525.27|3522.27|3523.77|3520.77|0
1606254300000|2020-11-24 21:45:00|3524.87|3521.87|3524.17|3521.17|3524.87|3521.87|3523.77|3520.77|0
1606254600000|2020-11-24 21:50:00|3523.97|3520.97|3523.27|3520.27|3524.37|3521.37|3522.27|3519.27|0
1606254900000|2020-11-24 21:55:00|3523.07|3520.07|3523.57|3520.57|3524.87|3521.87|3522.67|3519.67|0
1606255200000|2020-11-24 22:00:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.27|3520.27|0
1606255500000|2020-11-24 22:05:00|3523.27|3520.27|3523.07|3520.07|3523.37|3520.37|3523.07|3520.07|0
1606255800000|2020-11-24 22:10:00|3522.97|3519.97|3522.57|3519.57|3523.27|3520.27|3522.47|3519.47|0
1606256100000|2020-11-24 22:15:00|3522.67|3519.67|3522.87|3519.87|3523.17|3520.17|3522.57|3519.57|0
1606256400000|2020-11-24 22:20:00|3522.97|3519.97|3522.87|3519.87|3522.97|3519.97|3522.87|3519.87|0
1606256700000|2020-11-24 22:25:00|3522.97|3519.97|3523.17|3520.17|3523.27|3520.27|3522.87|3519.87|0
1606257000000|2020-11-24 22:30:00|3523.27|3520.27|3523.37|3520.37|3523.37|3520.37|3523.27|3520.27|0
1606257300000|2020-11-24 22:35:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.37|3520.37|0
1606257600000|2020-11-24 22:40:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.37|3520.37|0
1606257900000|2020-11-24 22:45:00|3523.27|3520.27|3523.17|3520.17|3523.37|3520.37|3523.07|3520.07|0
1606258200000|2020-11-24 22:50:00|3523.07|3520.07|3522.77|3519.77|3523.17|3520.17|3522.57|3519.57|0
1606258500000|2020-11-24 22:55:00|3522.87|3519.87|3522.07|3519.07|3522.87|3519.87|3521.97|3518.97|0
1606258800000|2020-11-24 23:00:00|3522.27|3519.27|3521.67|3518.67|3523.07|3520.07|3520.57|3517.57|0
1606259100000|2020-11-24 23:05:00|3521.77|3518.77|3523.87|3520.87|3524.07|3521.07|3521.47|3518.47|0
1606259400000|2020-11-24 23:10:00|3524.07|3521.07|3525.37|3522.37|3526.67|3523.67|3523.87|3520.87|0
1606259700000|2020-11-24 23:15:00|3525.47|3522.47|3524.77|3521.77|3525.77|3522.77|3524.27|3521.27|0
1606260000000|2020-11-24 23:20:00|3524.87|3521.87|3524.27|3521.27|3524.97|3521.97|3523.87|3520.87|0
1606260300000|2020-11-24 23:25:00|3524.47|3521.47|3523.87|3520.87|3524.77|3521.77|3523.87|3520.87|0
1606260600000|2020-11-24 23:30:00|3524.37|3521.37|3524.77|3521.77|3524.97|3521.97|3524.07|3521.07|0
1606260900000|2020-11-24 23:35:00|3524.47|3521.47|3524.27|3521.27|3524.77|3521.77|3524.27|3521.27|0
1606261200000|2020-11-24 23:40:00|3524.07|3521.07|3524.07|3521.07|3524.27|3521.27|3523.67|3520.67|0
1606261500000|2020-11-24 23:45:00|3523.87|3520.87|3524.97|3521.97|3524.97|3521.97|3523.47|3520.47|0
1606261800000|2020-11-24 23:50:00|3524.77|3521.77|3527.37|3524.37|3528.17|3525.17|3524.47|3521.47|0
1606262100000|2020-11-24 23:55:00|3527.17|3524.17|3527.17|3524.17|3527.97|3524.97|3526.47|3523.47|0
1606262400000|2020-11-25 00:00:00|3526.87|3523.87|3525.37|3522.37|3528.07|3525.07|3525.17|3522.17|0
1606262700000|2020-11-25 00:05:00|3524.97|3521.97|3528.87|3525.87|3529.07|3526.07|3524.57|3521.57|0
1606263000000|2020-11-25 00:10:00|3529.07|3526.07|3527.47|3524.47|3533.47|3530.47|3527.47|3524.47|0
1606263300000|2020-11-25 00:15:00|3527.57|3524.57|3526.57|3524.57|3527.67|3525.57|3523.57|3521.57|1285
1606263600000|2020-11-25 00:20:00|3525.57|3523.57|3524.57|3522.57|3526.57|3524.57|3524.57|3522.57|684
1606263900000|2020-11-25 00:25:00|3525.07|3523.07|3523.07|3521.07|3525.57|3523.57|3521.57|3519.57|501
1606264200000|2020-11-25 00:30:00|3522.57|3520.57|3522.57|3520.57|3524.57|3522.57|3522.57|3520.57|256
1606264500000|2020-11-25 00:35:00|3523.07|3521.07|3524.57|3522.57|3524.57|3522.57|3523.07|3521.07|166
1606264800000|2020-11-25 00:40:00|3525.07|3523.07|3525.07|3523.07|3525.57|3523.57|3523.57|3521.57|203
1606265100000|2020-11-25 00:45:00|3524.57|3522.57|3526.57|3524.57|3526.57|3524.57|3524.57|3522.57|159
1606265400000|2020-11-25 00:50:00|3526.07|3524.07|3525.57|3523.57|3526.57|3524.57|3524.57|3522.57|182
1606265700000|2020-11-25 00:55:00|3525.07|3523.07|3525.57|3523.57|3526.57|3524.57|3524.57|3522.57|54
1606266000000|2020-11-25 01:00:00|3526.07|3524.07|3526.57|3524.57|3526.57|3524.57|3525.57|3523.57|196
1606266300000|2020-11-25 01:05:00|3527.57|3525.57|3527.57|3525.57|3527.57|3525.57|3526.57|3524.57|599
1606266600000|2020-11-25 01:10:00|3526.57|3524.57|3526.57|3524.57|3526.57|3524.57|3526.57|3524.57|102
1606266900000|2020-11-25 01:15:00|3527.57|3525.57|3528.57|3526.57|3528.57|3526.57|3526.57|3524.57|911
1606267200000|2020-11-25 01:20:00|3529.57|3527.57|3530.57|3528.57|3530.57|3528.57|3529.57|3527.57|748
1606267500000|2020-11-25 01:25:00|3531.57|3529.57|3531.57|3529.57|3532.57|3530.57|3530.57|3528.57|819
1606267800000|2020-11-25 01:30:00|3532.07|3530.07|3529.57|3527.57|3532.57|3530.57|3529.57|3527.57|345
1606268100000|2020-11-25 01:35:00|3530.57|3528.57|3531.57|3529.57|3531.57|3529.57|3530.57|3528.57|322
1606268400000|2020-11-25 01:40:00|3530.57|3528.57|3531.57|3529.57|3531.57|3529.57|3529.57|3527.57|278
1606268700000|2020-11-25 01:45:00|3532.07|3530.07|3530.57|3528.57|3532.57|3530.57|3529.57|3527.57|458
1606269000000|2020-11-25 01:50:00|3531.07|3529.07|3530.57|3528.57|3531.07|3529.07|3529.57|3527.57|259
1606269300000|2020-11-25 01:55:00|3530.07|3528.07|3529.57|3527.57|3530.57|3528.57|3529.57|3527.57|482
1606269600000|2020-11-25 02:00:00|3530.07|3528.07|3531.57|3529.57|3532.57|3530.57|3530.07|3528.07|67
1606269900000|2020-11-25 02:05:00|3531.07|3529.07|3529.57|3527.57|3531.57|3529.57|3528.57|3526.57|467
1606270200000|2020-11-25 02:10:00|3530.07|3528.07|3529.57|3527.57|3531.57|3529.57|3529.57|3527.57|175
1606270500000|2020-11-25 02:15:00|3528.57|3526.57|3530.57|3528.57|3531.57|3529.57|3528.57|3526.57|383
1606270800000|2020-11-25 02:20:00|3531.57|3529.57|3530.07|3528.07|3531.57|3529.57|3529.57|3527.57|123
1606271100000|2020-11-25 02:25:00|3529.57|3527.57|3528.57|3526.57|3530.57|3528.57|3528.57|3526.57|214
1606271400000|2020-11-25 02:30:00|3528.07|3526.07|3528.57|3526.57|3530.57|3528.57|3527.57|3525.57|344
1606271700000|2020-11-25 02:35:00|3529.57|3527.57|3528.57|3526.57|3529.57|3527.57|3528.57|3526.57|114
1606272000000|2020-11-25 02:40:00|||||||||32
1606272300000|2020-11-25 02:45:00|3527.57|3525.57|3526.57|3524.57|3527.57|3525.57|3526.57|3524.57|534
1606272600000|2020-11-25 02:50:00|3525.57|3523.57|3525.57|3523.57|3526.57|3524.57|3525.57|3523.57|256
1606272900000|2020-11-25 02:55:00|3526.57|3524.57|3528.57|3526.57|3528.57|3526.57|3526.07|3524.07|79
1606273200000|2020-11-25 03:00:00|3528.07|3526.07|3527.57|3525.57|3528.57|3526.57|3527.07|3525.07|122
1606273500000|2020-11-25 03:05:00|3526.57|3524.57|3526.57|3524.57|3528.57|3526.57|3526.57|3524.57|380
1606273800000|2020-11-25 03:10:00|3527.07|3525.07|3530.57|3528.57|3530.57|3528.57|3526.57|3524.57|200
1606274100000|2020-11-25 03:15:00|3529.57|3527.57|3526.57|3524.57|3529.57|3527.57|3526.57|3524.57|174
1606274400000|2020-11-25 03:20:00|3527.57|3525.57|3528.57|3526.57|3528.57|3526.57|3527.57|3525.57|98
1606274700000|2020-11-25 03:25:00|3529.07|3527.07|3528.57|3526.57|3529.57|3527.57|3527.57|3525.57|25
1606275000000|2020-11-25 03:30:00|3527.57|3525.57|3528.57|3526.57|3529.57|3527.57|3527.57|3525.57|40
1606275300000|2020-11-25 03:35:00|3527.57|3525.57|3525.57|3523.57|3527.57|3525.57|3524.57|3522.57|666
1606275600000|2020-11-25 03:40:00|3525.07|3523.07|3521.07|3519.07|3525.07|3523.07|3518.07|3516.07|1476
1606275900000|2020-11-25 03:45:00|3520.57|3518.57|3523.57|3521.57|3523.57|3521.57|3520.57|3518.57|811
1606276200000|2020-11-25 03:50:00|3522.57|3520.57|3522.57|3520.57|3524.57|3522.57|3521.57|3519.57|505
1606276500000|2020-11-25 03:55:00|3523.07|3521.07|3522.57|3520.57|3523.57|3521.57|3521.57|3519.57|58
1606276800000|2020-11-25 04:00:00|3522.07|3520.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|114
1606277100000|2020-11-25 04:05:00|3521.07|3519.07|3522.57|3520.57|3522.57|3520.57|3520.57|3518.57|71
1606277400000|2020-11-25 04:10:00|3522.07|3520.07|3522.57|3520.57|3523.57|3521.57|3521.57|3519.57|172
1606277700000|2020-11-25 04:15:00|3523.07|3521.07|3523.57|3521.57|3523.57|3521.57|3522.57|3520.57|73
1606278000000|2020-11-25 04:20:00|3523.07|3521.07|3523.07|3521.07|3523.57|3521.57|3521.57|3519.57|38
1606278300000|2020-11-25 04:25:00|3522.57|3520.57|3522.07|3520.07|3523.07|3521.07|3521.57|3519.57|20
1606278600000|2020-11-25 04:30:00|3521.57|3519.57|3521.57|3519.57|3522.57|3520.57|3521.57|3519.57|20
1606278900000|2020-11-25 04:35:00|3522.57|3520.57|3520.57|3518.57|3522.57|3520.57|3520.57|3518.57|31
1606279200000|2020-11-25 04:40:00|3521.07|3519.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|9
1606279500000|2020-11-25 04:45:00|3521.07|3519.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|30
1606279800000|2020-11-25 04:50:00|3521.07|3519.07|3519.57|3517.57|3521.57|3519.57|3519.57|3517.57|89
1606280100000|2020-11-25 04:55:00|3519.07|3517.07|3516.57|3514.57|3519.57|3517.57|3516.57|3514.57|622
1606280400000|2020-11-25 05:00:00|3517.57|3515.57|3517.57|3515.57|3517.57|3515.57|3515.57|3513.57|1112
1606280700000|2020-11-25 05:05:00|3516.57|3514.57|3513.57|3511.57|3517.57|3515.57|3513.57|3511.57|278
1606281000000|2020-11-25 05:10:00|3514.07|3512.07|3513.57|3511.57|3515.57|3513.57|3513.57|3511.57|162
1606281300000|2020-11-25 05:15:00|3513.07|3511.07|3509.57|3507.57|3513.57|3511.57|3508.57|3506.57|1042
1606281600000|2020-11-25 05:20:00|3508.57|3506.57|3510.57|3508.57|3510.57|3508.57|3507.57|3505.57|397
1606281900000|2020-11-25 05:25:00|3511.57|3509.57|3511.07|3509.07|3512.57|3510.57|3510.57|3508.57|591
1606282200000|2020-11-25 05:30:00|3510.57|3508.57|3512.57|3510.57|3513.57|3511.57|3509.57|3507.57|788
1606282500000|2020-11-25 05:35:00|3513.07|3511.07|3512.57|3510.57|3515.07|3513.07|3512.57|3510.57|612
1606282800000|2020-11-25 05:40:00|3513.07|3511.07|3513.57|3511.57|3514.57|3512.57|3512.57|3510.57|191
1606283100000|2020-11-25 05:45:00|3513.07|3511.07|3511.57|3509.57|3513.57|3511.57|3510.57|3508.57|61
1606283400000|2020-11-25 05:50:00|3512.07|3510.07|3508.57|3506.57|3513.57|3511.57|3507.57|3505.57|232
1606283700000|2020-11-25 05:55:00|3508.07|3506.07|3506.57|3504.57|3509.57|3507.57|3506.57|3504.57|521
1606284000000|2020-11-25 06:00:00|3507.07|3505.07|3509.57|3507.57|3510.57|3508.57|3507.07|3505.07|473
1606284300000|2020-11-25 06:05:00|3510.57|3508.57|3510.57|3508.57|3511.57|3509.57|3509.57|3507.57|97
1606284600000|2020-11-25 06:10:00|3511.57|3509.57|3510.07|3508.07|3511.57|3509.57|3509.57|3507.57|325
1606284900000|2020-11-25 06:15:00|3510.57|3508.57|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|116
1606285200000|2020-11-25 06:20:00|3509.07|3507.07|3507.57|3505.57|3509.57|3507.57|3507.57|3505.57|152
1606285500000|2020-11-25 06:25:00|3506.57|3504.57|3511.57|3509.57|3511.57|3509.57|3506.57|3504.57|681
1606285800000|2020-11-25 06:30:00|3511.07|3509.07|3510.57|3508.57|3512.57|3510.57|3510.57|3508.57|590
1606286100000|2020-11-25 06:35:00|3509.57|3507.57|3508.57|3506.57|3509.57|3507.57|3507.57|3505.57|887
1606286400000|2020-11-25 06:40:00|3507.57|3505.57|3510.57|3508.57|3510.57|3508.57|3507.57|3505.57|412
1606286700000|2020-11-25 06:45:00|3510.07|3508.07|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|531
1606287000000|2020-11-25 06:50:00|3510.07|3508.07|3509.07|3507.07|3510.07|3508.07|3508.57|3506.57|56
1606287300000|2020-11-25 06:55:00|3509.57|3507.57|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|256
1606287600000|2020-11-25 07:00:00|3509.32|3507.82|3514.32|3512.82|3514.32|3512.82|3509.32|3507.82|2258
1606287900000|2020-11-25 07:05:00|3513.82|3512.32|3515.32|3513.82|3515.32|3513.82|3513.32|3511.82|1060
1606288200000|2020-11-25 07:10:00|3514.82|3513.32|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|1389
1606288500000|2020-11-25 07:15:00|3513.32|3511.82|3513.32|3511.82|3514.32|3512.82|3512.32|3510.82|827
1606288800000|2020-11-25 07:20:00|3513.82|3512.32|3514.32|3512.82|3514.32|3512.82|3513.32|3511.82|883
1606289100000|2020-11-25 07:25:00|3513.32|3511.82|3515.32|3513.82|3517.32|3515.82|3513.32|3511.82|1568
1606289400000|2020-11-25 07:30:00|3516.32|3514.82|3515.32|3513.82|3516.32|3514.82|3515.32|3513.82|1298
1606289700000|2020-11-25 07:35:00|3516.32|3514.82|3517.32|3515.82|3518.32|3516.82|3515.82|3514.32|1277
1606290000000|2020-11-25 07:40:00|3516.82|3515.32|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|1655
1606290300000|2020-11-25 07:45:00|3515.82|3514.32|3513.32|3511.82|3516.32|3514.82|3513.32|3511.82|1306
1606290600000|2020-11-25 07:50:00|3514.32|3512.82|3517.32|3515.82|3517.32|3515.82|3514.32|3512.82|1814
1606290900000|2020-11-25 07:55:00|3518.32|3516.82|3518.32|3516.82|3518.82|3517.32|3516.32|3514.82|2346
1606291200000|2020-11-25 08:00:00|3518.82|3517.32|3518.32|3516.82|3519.32|3517.82|3515.32|3513.82|10823
1606291500000|2020-11-25 08:05:00|3519.32|3517.82|3517.32|3515.82|3521.32|3519.82|3516.32|3514.82|7331
1606291800000|2020-11-25 08:10:00|3518.32|3516.82|3512.32|3510.82|3518.32|3516.82|3511.32|3509.82|7525
1606292100000|2020-11-25 08:15:00|3513.32|3511.82|3511.32|3509.82|3514.32|3512.82|3510.32|3508.82|7496
1606292400000|2020-11-25 08:20:00|3511.82|3510.32|3513.32|3511.82|3513.32|3511.82|3509.32|3507.82|8234
1606292700000|2020-11-25 08:25:00|3512.32|3510.82|3515.32|3513.82|3516.32|3514.82|3512.32|3510.82|5191
1606293000000|2020-11-25 08:30:00|3516.32|3514.82|3516.32|3514.82|3517.32|3515.82|3514.32|3512.82|8454
1606293300000|2020-11-25 08:35:00|3516.82|3515.32|3518.32|3516.82|3520.32|3518.82|3516.32|3514.82|5454
1606293600000|2020-11-25 08:40:00|3518.81|3517.31|3517.81|3516.31|3519.81|3518.31|3516.81|3515.31|3756
1606293900000|2020-11-25 08:45:00|3516.81|3515.31|3511.81|3510.31|3516.81|3515.31|3511.81|3510.31|3143
1606294200000|2020-11-25 08:50:00|3512.81|3511.31|3508.81|3507.31|3514.81|3513.31|3507.81|3506.31|6205
1606294500000|2020-11-25 08:55:00|3508.31|3506.81|3508.81|3507.31|3510.81|3509.31|3507.81|3506.31|3262
1606294800000|2020-11-25 09:00:00|3509.81|3508.31|3511.81|3510.31|3512.81|3511.31|3508.81|3507.31|2991
1606295100000|2020-11-25 09:05:00|3510.81|3509.31|3508.81|3507.31|3511.81|3510.31|3507.81|3506.31|5977
1606295400000|2020-11-25 09:10:00|3509.81|3508.31|3510.81|3509.31|3511.81|3510.31|3509.81|3508.31|3359
1606295700000|2020-11-25 09:15:00|3509.81|3508.31|3510.81|3509.31|3512.81|3511.31|3509.81|3508.31|3021
1606296000000|2020-11-25 09:20:00|3510.31|3508.81|3505.81|3504.31|3510.81|3509.31|3505.81|3504.31|12676
1606296300000|2020-11-25 09:25:00|3505.31|3503.81|3499.81|3498.31|3505.81|3504.31|3498.81|3497.31|9480
1606296600000|2020-11-25 09:30:00|3498.81|3497.31|3501.81|3500.31|3502.81|3501.31|3497.81|3496.31|10293
1606296900000|2020-11-25 09:35:00|3502.81|3501.31|3500.81|3499.31|3502.81|3501.31|3500.81|3499.31|4799
1606297200000|2020-11-25 09:40:00|3501.81|3500.31|3502.31|3500.81|3502.81|3501.31|3500.81|3499.31|8566
1606297500000|2020-11-25 09:45:00|3502.81|3501.31|3500.81|3499.31|3502.81|3501.31|3500.81|3499.31|4896
1606297800000|2020-11-25 09:50:00|3499.81|3498.31|3499.81|3498.31|3499.81|3498.31|3497.81|3496.31|3935
1606298100000|2020-11-25 09:55:00|3500.31|3498.81|3499.81|3498.31|3500.31|3498.81|3497.81|3496.31|3356
1606298400000|2020-11-25 10:00:00|3500.81|3499.31|3502.81|3501.31|3502.81|3501.31|3500.81|3499.31|3479
1606298700000|2020-11-25 10:05:00|3501.81|3500.31|3501.81|3500.31|3503.81|3502.31|3501.81|3500.31|6610
1606299000000|2020-11-25 10:10:00|3502.81|3501.31|3503.81|3502.31|3503.81|3502.31|3501.81|3500.31|5258
1606299300000|2020-11-25 10:15:00|3503.31|3501.81|3502.81|3501.31|3503.81|3502.31|3502.81|3501.31|1916
1606299600000|2020-11-25 10:20:00|3501.81|3500.31|3502.81|3501.31|3502.81|3501.31|3501.81|3500.31|5074
1606299900000|2020-11-25 10:25:00|3501.81|3500.31|3502.81|3501.31|3505.81|3504.31|3500.81|3499.31|8061
1606300200000|2020-11-25 10:30:00|3503.81|3502.31|3503.81|3502.31|3504.81|3503.31|3502.81|3501.31|2212
1606300500000|2020-11-25 10:35:00|3504.81|3503.31|3502.81|3501.31|3504.81|3503.31|3502.81|3501.31|5259
1606300800000|2020-11-25 10:40:00|3501.81|3500.31|3498.81|3497.31|3503.81|3502.31|3498.81|3497.31|2252
1606301100000|2020-11-25 10:45:00|3499.31|3497.81|3498.81|3497.31|3500.81|3499.31|3498.81|3497.31|2947
1606301400000|2020-11-25 10:50:00|3499.81|3498.31|3496.81|3495.31|3499.81|3498.31|3494.81|3493.31|7461
1606301700000|2020-11-25 10:55:00|3495.81|3494.31|3496.81|3495.31|3498.81|3497.31|3495.81|3494.31|5251
1606302000000|2020-11-25 11:00:00|3497.81|3496.31|3497.81|3496.31|3498.81|3497.31|3496.81|3495.31|2327
1606302300000|2020-11-25 11:05:00|3498.81|3497.31|3496.81|3495.31|3499.81|3498.31|3495.81|3494.31|4661
1606302600000|2020-11-25 11:10:00|3495.81|3494.31|3495.81|3494.31|3496.81|3495.31|3495.81|3494.31|14048
1606302900000|2020-11-25 11:15:00|3496.81|3495.31|3496.81|3495.31|3496.81|3495.31|3494.81|3493.31|3939
1606303200000|2020-11-25 11:20:00|3495.81|3494.31|3497.81|3496.31|3499.81|3498.31|3495.81|3494.31|3667
1606303500000|2020-11-25 11:25:00|3498.81|3497.31|3498.81|3497.31|3499.81|3498.31|3497.81|3496.31|3379
1606303800000|2020-11-25 11:30:00|3499.81|3498.31|3499.81|3498.31|3500.81|3499.31|3498.81|3497.31|2893
1606304100000|2020-11-25 11:35:00|3500.81|3499.31|3499.81|3498.31|3500.81|3499.31|3498.81|3497.31|2258
1606304400000|2020-11-25 11:40:00|3499.31|3497.81|3500.81|3499.31|3501.81|3500.31|3498.81|3497.31|2542
1606304700000|2020-11-25 11:45:00|3499.81|3498.31|3499.81|3498.31|3500.81|3499.31|3499.81|3498.31|3231
1606305000000|2020-11-25 11:50:00|3500.81|3499.31|3501.81|3500.31|3501.81|3500.31|3499.81|3498.31|3087
1606305300000|2020-11-25 11:55:00|3501.31|3499.81|3501.81|3500.31|3501.81|3500.31|3500.81|3499.31|1167
1606305600000|2020-11-25 12:00:00|3502.31|3500.81|3503.81|3502.31|3503.81|3502.31|3502.31|3500.81|1859
1606305900000|2020-11-25 12:05:00|3504.81|3503.31|3504.81|3503.31|3504.81|3503.31|3504.81|3503.31|3286
1606306200000|2020-11-25 12:10:00|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|3504.81|3503.31|1578
1606306500000|2020-11-25 12:15:00|3506.31|3504.81|3506.81|3505.31|3506.81|3505.31|3505.81|3504.31|3014
1606306800000|2020-11-25 12:20:00|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|1003
1606307100000|2020-11-25 12:25:00|3506.81|3505.31|3508.81|3507.31|3508.81|3507.31|3505.81|3504.31|7027
1606307400000|2020-11-25 12:30:00|3507.81|3506.31|3509.81|3508.31|3509.81|3508.31|3507.81|3506.31|3478
1606307700000|2020-11-25 12:35:00|3510.81|3509.31|3507.81|3506.31|3510.81|3509.31|3507.81|3506.31|3080
1606308000000|2020-11-25 12:40:00|3507.64|3506.14|3505.64|3504.14|3507.64|3506.14|3505.64|3504.14|1844
1606308300000|2020-11-25 12:45:00|3506.64|3505.14|3502.64|3501.14|3506.64|3505.14|3502.64|3501.14|2164
1606308600000|2020-11-25 12:50:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3501.64|3500.14|3429
1606308900000|2020-11-25 12:55:00|3500.64|3499.14|3501.64|3500.14|3501.64|3500.14|3500.64|3499.14|2756
1606309200000|2020-11-25 13:00:00|3502.64|3501.14|3503.64|3502.14|3503.64|3502.14|3501.64|3500.14|3372
1606309500000|2020-11-25 13:05:00|3504.64|3503.14|3503.64|3502.14|3505.64|3504.14|3503.64|3502.14|5792
1606309800000|2020-11-25 13:10:00|3502.64|3501.14|3502.64|3501.14|3503.64|3502.14|3502.64|3501.14|2843
1606310100000|2020-11-25 13:15:00|3503.64|3502.14|3500.64|3499.14|3504.64|3503.14|3500.64|3499.14|7922
1606310400000|2020-11-25 13:20:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3501.64|3500.14|3156
1606310700000|2020-11-25 13:25:00|3500.64|3499.14|3502.64|3501.14|3502.64|3501.14|3500.64|3499.14|1483
1606311000000|2020-11-25 13:30:00|3501.64|3500.14|3502.14|3500.64|3504.64|3503.14|3500.64|3499.14|3663
1606311300000|2020-11-25 13:35:00|3502.64|3501.14|3505.64|3504.14|3506.64|3505.14|3501.64|3500.14|8697
1606311600000|2020-11-25 13:40:00|3504.64|3503.14|3504.64|3503.14|3505.64|3504.14|3504.64|3503.14|1201
1606311900000|2020-11-25 13:45:00|3505.64|3504.14|3503.64|3502.14|3505.64|3504.14|3503.64|3502.14|1496
1606312200000|2020-11-25 13:50:00|3504.64|3503.14|3503.64|3502.14|3504.64|3503.14|3502.64|3501.14|1487
1606312500000|2020-11-25 13:55:00|3502.64|3501.14|3503.64|3502.14|3503.64|3502.14|3502.64|3501.14|887
1606312800000|2020-11-25 14:00:00|3502.64|3501.14|3499.64|3498.14|3504.14|3502.64|3499.64|3498.14|4604
1606313100000|2020-11-25 14:05:00|3500.64|3499.14|3500.64|3499.14|3500.64|3499.14|3499.64|3498.14|2113
1606313400000|2020-11-25 14:10:00|3501.64|3500.14|3500.64|3499.14|3501.64|3500.14|3499.64|3498.14|6291
1606313700000|2020-11-25 14:15:00|3501.64|3500.14|3501.64|3500.14|3501.64|3500.14|3500.64|3499.14|5927
1606314000000|2020-11-25 14:20:00|3502.64|3501.14|3501.64|3500.14|3502.64|3501.14|3501.64|3500.14|2568
1606314300000|2020-11-25 14:25:00|3502.64|3501.14|3502.64|3501.14|3502.64|3501.14|3501.64|3500.14|3450
1606314600000|2020-11-25 14:30:00|3501.64|3500.14|3503.64|3502.14|3503.64|3502.14|3500.64|3499.14|7649
1606314900000|2020-11-25 14:35:00|3502.64|3501.14|3499.64|3498.14|3504.64|3503.14|3499.64|3498.14|4326
1606315200000|2020-11-25 14:40:00|3500.64|3499.14|3505.64|3504.14|3505.64|3504.14|3499.64|3498.14|4676
1606315500000|2020-11-25 14:45:00|3504.64|3503.14|3502.64|3501.14|3506.64|3505.14|3502.64|3501.14|4681
1606315800000|2020-11-25 14:50:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3500.64|3499.14|15890
1606316100000|2020-11-25 14:55:00|3502.14|3500.64|3500.64|3499.14|3502.14|3500.64|3497.64|3496.14|6978
1606316400000|2020-11-25 15:00:00|3499.64|3498.14|3498.64|3497.14|3501.64|3500.14|3498.64|3497.14|5952
1606316700000|2020-11-25 15:05:00|3497.64|3496.14|3499.64|3498.14|3500.64|3499.14|3496.64|3495.14|9136
1606317000000|2020-11-25 15:10:00|3499.92|3498.42|3504.92|3503.42|3504.92|3503.42|3499.92|3498.42|5886
1606317300000|2020-11-25 15:15:00|3505.92|3504.42|3507.92|3506.42|3507.92|3506.42|3504.92|3503.42|3797
1606317600000|2020-11-25 15:20:00|3508.92|3507.42|3509.92|3508.42|3509.92|3508.42|3507.92|3506.42|7713
1606317900000|2020-11-25 15:25:00|3508.92|3507.42|3508.92|3507.42|3509.92|3508.42|3507.92|3506.42|4474
1606318200000|2020-11-25 15:30:00|3507.92|3506.42|3510.92|3509.42|3510.92|3509.42|3507.92|3506.42|5977
1606318500000|2020-11-25 15:35:00|3509.92|3508.42|3509.92|3508.42|3510.92|3509.42|3508.92|3507.42|8109
1606318800000|2020-11-25 15:40:00|3508.92|3507.42|3508.92|3507.42|3509.92|3508.42|3508.92|3507.42|8976
1606319100000|2020-11-25 15:45:00|3507.92|3506.42|3510.92|3509.42|3511.92|3510.42|3507.92|3506.42|4646
1606319400000|2020-11-25 15:50:00|3511.92|3510.42|3510.92|3509.42|3511.92|3510.42|3509.92|3508.42|8712
1606319700000|2020-11-25 15:55:00|3509.92|3508.42|3508.92|3507.42|3509.92|3508.42|3508.92|3507.42|6019
1606320000000|2020-11-25 16:00:00|3509.92|3508.42|3510.92|3509.42|3511.92|3510.42|3508.92|3507.42|6859
1606320300000|2020-11-25 16:05:00|3511.92|3510.42|3513.92|3512.42|3513.92|3512.42|3511.92|3510.42|7609
1606320600000|2020-11-25 16:10:00|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|3511.92|3510.42|7135
1606320900000|2020-11-25 16:15:00|3511.92|3510.42|3511.92|3510.42|3512.92|3511.42|3511.92|3510.42|9545
1606321200000|2020-11-25 16:20:00|3512.92|3511.42|3514.92|3513.42|3514.92|3513.42|3511.92|3510.42|10406
1606321500000|2020-11-25 16:25:00|3515.92|3514.42|3516.92|3515.42|3516.92|3515.42|3514.92|3513.42|23317
1606321800000|2020-11-25 16:30:00|3515.92|3514.42|3513.92|3512.42|3518.92|3517.42|3513.92|3512.42|50247
1606322100000|2020-11-25 16:35:00|3514.92|3513.42|3514.92|3513.42|3515.92|3514.42|3512.92|3511.42|30558
1606322400000|2020-11-25 16:40:00|3513.92|3512.42|3509.92|3508.42|3513.92|3512.42|3509.92|3508.42|16323
1606322700000|2020-11-25 16:45:00|3510.92|3509.42|3512.92|3511.42|3512.92|3511.42|3510.92|3509.42|8279
1606323000000|2020-11-25 16:50:00|3513.92|3512.42|3512.92|3511.42|3513.92|3512.42|3511.92|3510.42|7285
1606323300000|2020-11-25 16:55:00|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3114
1606323600000|2020-11-25 17:00:00|3512.92|3511.42|3513.92|3512.42|3513.92|3512.42|3512.92|3511.42|3026
1606323900000|2020-11-25 17:05:00|3514.92|3513.42|3514.92|3513.42|3514.92|3513.42|3513.92|3512.42|1888
1606324200000|2020-11-25 17:10:00|3515.92|3514.42|3514.92|3513.42|3515.92|3514.42|3513.92|3512.42|2400
1606324500000|2020-11-25 17:15:00|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|877
1606324800000|2020-11-25 17:20:00|||||||||988
1606325100000|2020-11-25 17:25:00|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|4728
1606325400000|2020-11-25 17:30:00|3513.92|3512.42|3512.92|3511.42|3514.92|3513.42|3512.92|3511.42|2640
1606325700000|2020-11-25 17:35:00|3513.92|3512.42|3512.92|3511.42|3513.92|3512.42|3512.92|3511.42|729
1606326000000|2020-11-25 17:40:00|3513.92|3512.42|3516.92|3515.42|3517.92|3516.42|3512.92|3511.42|2960
1606326300000|2020-11-25 17:45:00|3515.92|3514.42|3515.92|3514.42|3516.92|3515.42|3515.92|3514.42|1303
1606326600000|2020-11-25 17:50:00|3515.42|3513.92|3516.92|3515.42|3516.92|3515.42|3514.92|3513.42|792
1606326900000|2020-11-25 17:55:00|3517.92|3516.42|3519.92|3518.42|3520.92|3519.42|3517.92|3516.42|2390
1606327200000|2020-11-25 18:00:00|3520.92|3519.42|3519.92|3518.42|3520.92|3519.42|3519.92|3518.42|1343
1606327500000|2020-11-25 18:05:00|3518.92|3517.42|3520.92|3519.42|3521.92|3520.42|3518.92|3517.42|2945
1606327800000|2020-11-25 18:10:00|3519.92|3518.42|3518.92|3517.42|3519.92|3518.42|3518.92|3517.42|2278
1606328100000|2020-11-25 18:15:00|3519.92|3518.42|3519.42|3517.92|3519.92|3518.42|3518.92|3517.42|555
1606328400000|2020-11-25 18:20:00|3519.92|3518.42|3519.92|3518.42|3519.92|3518.42|3518.92|3517.42|450
1606328700000|2020-11-25 18:25:00|3519.42|3517.92|3518.92|3517.42|3519.92|3518.42|3517.92|3516.42|580
1606329000000|2020-11-25 18:30:00|3518.42|3516.92|3519.92|3518.42|3519.92|3518.42|3516.92|3515.42|739
1606329300000|2020-11-25 18:35:00|3520.42|3518.92|3519.92|3518.42|3520.92|3519.42|3519.92|3518.42|1075
1606329600000|2020-11-25 18:40:00|3518.92|3517.42|3519.92|3518.42|3520.42|3518.92|3518.92|3517.42|567
1606329900000|2020-11-25 18:45:00|3519.42|3517.92|3519.92|3518.42|3519.92|3518.42|3517.92|3516.42|1052
1606330200000|2020-11-25 18:50:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|994
1606330500000|2020-11-25 18:55:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3520.92|3519.42|1114
1606330800000|2020-11-25 19:00:00|3520.92|3519.42|3520.92|3519.42|3520.92|3519.42|3518.92|3517.42|1266
1606331100000|2020-11-25 19:05:00|3519.92|3518.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|2208
1606331400000|2020-11-25 19:10:00|3520.42|3518.92|3517.42|3515.92|3520.42|3518.92|3517.42|3515.92|974
1606331700000|2020-11-25 19:15:00|3517.92|3516.42|3517.92|3516.42|3519.92|3518.42|3516.92|3515.42|289
1606332000000|2020-11-25 19:20:00|3518.92|3517.42|3518.92|3517.42|3518.92|3517.42|3517.92|3516.42|88
1606332300000|2020-11-25 19:25:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|358
1606332600000|2020-11-25 19:30:00|3518.92|3517.42|3518.92|3517.42|3520.92|3519.42|3517.92|3516.42|518
1606332900000|2020-11-25 19:35:00|3517.92|3516.42|3517.42|3515.92|3518.92|3517.42|3516.92|3515.42|669
1606333200000|2020-11-25 19:40:00|3517.92|3516.42|3516.92|3515.42|3518.92|3517.42|3515.92|3514.42|356
1606333500000|2020-11-25 19:45:00|3517.92|3516.42|3517.92|3516.42|3518.92|3517.42|3517.92|3516.42|280
1606333800000|2020-11-25 19:50:00|3518.92|3517.42|3518.92|3517.42|3518.92|3517.42|3517.92|3516.42|302
1606334100000|2020-11-25 19:55:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|589
1606334400000|2020-11-25 20:00:00|3518.92|3517.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|659
1606334700000|2020-11-25 20:05:00|3518.92|3517.42|3520.42|3518.92|3520.92|3519.42|3518.92|3517.42|1499
1606335000000|2020-11-25 20:10:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|1193
1606335300000|2020-11-25 20:15:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|631
1606335600000|2020-11-25 20:20:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|1080
1606335900000|2020-11-25 20:25:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|888
1606336200000|2020-11-25 20:30:00|3519.92|3518.42|3521.92|3520.42|3522.92|3521.42|3519.92|3518.42|2522
1606336500000|2020-11-25 20:35:00|3520.92|3519.42|3516.92|3515.42|3520.92|3519.42|3516.92|3515.42|2230
1606336800000|2020-11-25 20:40:00|3517.92|3516.42|3519.92|3518.42|3520.92|3519.42|3516.92|3515.42|331
1606337100000|2020-11-25 20:45:00|3520.92|3519.42|3518.92|3517.42|3520.92|3519.42|3517.92|3516.42|809
1606337400000|2020-11-25 20:50:00|3517.92|3516.42|3518.92|3517.42|3518.92|3517.42|3516.92|3515.42|1149
1606337700000|2020-11-25 20:55:00|3517.92|3516.42|3515.92|3514.42|3518.92|3517.42|3514.92|3513.42|5342
1606338000000|2020-11-25 21:00:00|3514.67|3511.67|3514.47|3511.47|3515.37|3512.37|3512.77|3509.77|4040
1606338300000|2020-11-25 21:05:00|3514.27|3511.27|3514.97|3511.97|3515.17|3512.17|3513.67|3510.67|0
1606338600000|2020-11-25 21:10:00|3515.37|3512.37|3516.57|3513.57|3517.77|3514.77|3515.17|3512.17|0
1606338900000|2020-11-25 21:15:00|3516.47|3513.47|3516.47|3513.47|3516.77|3513.77|3516.37|3513.37|0
1606339200000|2020-11-25 21:20:00|3516.37|3513.37|3516.17|3513.17|3516.37|3513.37|3515.57|3512.57|0
1606339500000|2020-11-25 21:25:00|3515.97|3512.97|3515.77|3512.77|3516.27|3513.27|3515.77|3512.77|0
1606339800000|2020-11-25 21:30:00|3515.97|3512.97|3516.57|3513.57|3517.17|3514.17|3515.27|3512.27|0
1606340100000|2020-11-25 21:35:00|3516.77|3513.77|3516.37|3513.37|3517.47|3514.47|3516.17|3513.17|0
1606340400000|2020-11-25 21:40:00|3516.17|3513.17|3515.67|3512.67|3516.37|3513.37|3515.47|3512.47|0
1606340700000|2020-11-25 21:45:00|3515.87|3512.87|3516.37|3513.37|3516.57|3513.57|3515.27|3512.27|0
1606341000000|2020-11-25 21:50:00|3516.57|3513.57|3517.47|3514.47|3517.67|3514.67|3516.37|3513.37|0
1606341300000|2020-11-25 21:55:00|3517.17|3514.17|3516.97|3513.97|3517.87|3514.87|3516.37|3513.37|0
1606341600000|2020-11-25 22:00:00|3516.87|3513.87|3517.37|3514.37|3517.47|3514.47|3516.47|3513.47|0
1606341900000|2020-11-25 22:05:00|3517.47|3514.47|3517.27|3514.27|3517.47|3514.47|3517.17|3514.17|0
1606342200000|2020-11-25 22:10:00|3517.37|3514.37|3517.27|3514.27|3517.37|3514.37|3517.27|3514.27|0
1606342500000|2020-11-25 22:15:00|3517.17|3514.17|3517.37|3514.37|3517.37|3514.37|3517.17|3514.17|0
1606342800000|2020-11-25 22:20:00|3517.27|3514.27|3517.37|3514.37|3517.37|3514.37|3517.17|3514.17|0
1606343100000|2020-11-25 22:25:00|3517.17|3514.17|3517.77|3514.77|3517.77|3514.77|3517.17|3514.17|0
1606343400000|2020-11-25 22:30:00|3517.87|3514.87|3517.37|3514.37|3517.87|3514.87|3517.37|3514.37|0
1606343700000|2020-11-25 22:35:00|3517.47|3514.47|3517.57|3514.57|3517.57|3514.57|3517.17|3514.17|0
1606344000000|2020-11-25 22:40:00|3517.67|3514.67|3517.57|3514.57|3517.67|3514.67|3517.57|3514.57|0
1606344300000|2020-11-25 22:45:00|3517.67|3514.67|3517.77|3514.77|3517.77|3514.77|3517.57|3514.57|0
1606344600000|2020-11-25 22:50:00|3517.67|3514.67|3517.67|3514.67|3517.67|3514.67|3517.67|3514.67|0
1606344900000|2020-11-25 22:55:00|3517.57|3514.57|3517.67|3514.67|3517.67|3514.67|3517.47|3514.47|0
1606345200000|2020-11-25 23:00:00|3518.47|3515.47|3517.17|3514.17|3520.07|3517.07|3517.07|3514.07|0
1606345500000|2020-11-25 23:05:00|3517.37|3514.37|3517.57|3514.57|3517.97|3514.97|3517.07|3514.07|0
1606345800000|2020-11-25 23:10:00|3517.67|3514.67|3518.97|3515.97|3519.27|3516.27|3517.67|3514.67|0
1606346100000|2020-11-25 23:15:00|3518.87|3515.87|3518.27|3515.27|3519.07|3516.07|3517.67|3514.67|0
1606346400000|2020-11-25 23:20:00|3518.37|3515.37|3519.27|3516.27|3519.27|3516.27|3517.97|3514.97|0
1606346700000|2020-11-25 23:25:00|3519.07|3516.07|3519.07|3516.07|3519.27|3516.27|3518.87|3515.87|0
1606347000000|2020-11-25 23:30:00|3519.47|3516.47|3518.17|3515.17|3519.67|3516.67|3517.97|3514.97|0
1606347300000|2020-11-25 23:35:00|3518.37|3515.37|3519.67|3516.67|3519.67|3516.67|3518.37|3515.37|0
1606347600000|2020-11-25 23:40:00|3519.47|3516.47|3519.67|3516.67|3519.87|3516.87|3519.27|3516.27|0
1606347900000|2020-11-25 23:45:00|3519.57|3516.57|3518.77|3515.77|3519.67|3516.67|3518.37|3515.37|0
1606348200000|2020-11-25 23:50:00|3518.87|3515.87|3519.27|3516.27|3519.67|3516.67|3518.67|3515.67|0
1606348500000|2020-11-25 23:55:00|3519.07|3516.07|3519.47|3516.47|3519.47|3516.47|3518.67|3515.67|0
1606348800000|2020-11-26 00:00:00|3519.27|3516.27|3518.67|3515.67|3519.47|3516.47|3518.47|3515.47|0
1606349100000|2020-11-26 00:05:00|3518.77|3515.77|3517.47|3514.47|3519.07|3516.07|3516.87|3513.87|0
1606349400000|2020-11-26 00:10:00|3517.37|3514.37|3515.97|3512.97|3517.57|3514.57|3515.67|3512.67|0
1606349700000|2020-11-26 00:15:00|3515.77|3512.77|3514.17|3512.17|3516.17|3514.17|3513.67|3511.67|436
1606350000000|2020-11-26 00:20:00|3514.67|3512.67|3517.67|3515.67|3518.17|3516.17|3514.67|3512.67|278
1606350300000|2020-11-26 00:25:00|3517.17|3515.17|3518.67|3516.67|3519.17|3517.17|3517.17|3515.17|103
1606350600000|2020-11-26 00:30:00|3518.17|3516.17|3518.67|3516.67|3519.17|3517.17|3517.17|3515.17|206
1606350900000|2020-11-26 00:35:00|3519.17|3517.17|3520.17|3518.17|3521.17|3519.17|3519.17|3517.17|203
1606351200000|2020-11-26 00:40:00|3520.67|3518.67|3522.17|3520.17|3522.17|3520.17|3520.17|3518.17|36
1606351500000|2020-11-26 00:45:00|3521.17|3519.17|3520.17|3518.17|3521.67|3519.67|3520.17|3518.17|73
1606351800000|2020-11-26 00:50:00|3520.67|3518.67|3519.17|3517.17|3520.67|3518.67|3519.17|3517.17|47
1606352100000|2020-11-26 00:55:00|3519.67|3517.67|3518.67|3516.67|3519.67|3517.67|3518.17|3516.17|107
1606352400000|2020-11-26 01:00:00|3518.17|3516.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|116
1606352700000|2020-11-26 01:05:00|3518.67|3516.67|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|99
1606353000000|2020-11-26 01:10:00|3518.67|3516.67|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|211
1606353300000|2020-11-26 01:15:00|3519.17|3517.17|3518.17|3516.17|3519.17|3517.17|3517.17|3515.17|351
1606353600000|2020-11-26 01:20:00|3517.67|3515.67|3518.17|3516.17|3518.17|3516.17|3517.17|3515.17|82
1606353900000|2020-11-26 01:25:00|3519.17|3517.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|90
1606354200000|2020-11-26 01:30:00|3520.17|3518.17|3520.17|3518.17|3521.17|3519.17|3518.17|3516.17|253
1606354500000|2020-11-26 01:35:00|3520.67|3518.67|3521.67|3519.67|3522.17|3520.17|3520.17|3518.17|76
1606354800000|2020-11-26 01:40:00|3522.17|3520.17|3522.67|3520.67|3523.17|3521.17|3521.17|3519.17|50
1606355100000|2020-11-26 01:45:00|3523.17|3521.17|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|81
1606355400000|2020-11-26 01:50:00|3521.67|3519.67|3520.17|3518.17|3522.17|3520.17|3520.17|3518.17|56
1606355700000|2020-11-26 01:55:00|3519.17|3517.17|3520.17|3518.17|3520.17|3518.17|3518.17|3516.17|132
1606356000000|2020-11-26 02:00:00|3520.67|3518.67|3522.17|3520.17|3522.17|3520.17|3520.67|3518.67|172
1606356300000|2020-11-26 02:05:00|3521.67|3519.67|3523.17|3521.17|3524.17|3522.17|3521.17|3519.17|65
1606356600000|2020-11-26 02:10:00|3522.67|3520.67|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|573
1606356900000|2020-11-26 02:15:00|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|25
1606357200000|2020-11-26 02:20:00|3523.67|3521.67|3522.17|3520.17|3524.17|3522.17|3522.17|3520.17|53
1606357500000|2020-11-26 02:25:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|23
1606357800000|2020-11-26 02:30:00|3522.67|3520.67|3523.67|3521.67|3524.17|3522.17|3522.17|3520.17|100
1606358100000|2020-11-26 02:35:00|3524.17|3522.17|3523.17|3521.17|3524.17|3522.17|3523.17|3521.17|47
1606358400000|2020-11-26 02:40:00|||||||||35
1606358700000|2020-11-26 02:45:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|52
1606359000000|2020-11-26 02:50:00|3522.67|3520.67|3521.17|3519.17|3523.17|3521.17|3521.17|3519.17|92
1606359300000|2020-11-26 02:55:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|34
1606359600000|2020-11-26 03:00:00|3521.67|3519.67|3520.17|3518.17|3521.67|3519.67|3520.17|3518.17|64
1606359900000|2020-11-26 03:05:00|3520.67|3518.67|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|20
1606360200000|2020-11-26 03:10:00|3520.17|3518.17|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|47
1606360500000|2020-11-26 03:15:00|3520.67|3518.67|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|69
1606360800000|2020-11-26 03:20:00|3520.17|3518.17|3520.17|3518.17|3520.67|3518.67|3520.17|3518.17|19
1606361100000|2020-11-26 03:25:00|3520.67|3518.67|3520.67|3518.67|3521.17|3519.17|3520.17|3518.17|8
1606361400000|2020-11-26 03:30:00|3520.17|3518.17|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|42
1606361700000|2020-11-26 03:35:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|11
1606362000000|2020-11-26 03:40:00|3522.17|3520.17|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|7
1606362300000|2020-11-26 03:45:00|3520.67|3518.67|3519.17|3517.17|3521.17|3519.17|3518.17|3516.17|102
1606362600000|2020-11-26 03:50:00|3519.67|3517.67|3517.17|3515.17|3520.17|3518.17|3517.17|3515.17|101
1606362900000|2020-11-26 03:55:00|3518.17|3516.17|3518.67|3516.67|3519.17|3517.17|3517.67|3515.67|198
1606363200000|2020-11-26 04:00:00|3519.17|3517.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|108
1606363500000|2020-11-26 04:05:00|3520.17|3518.17|3519.17|3517.17|3520.17|3518.17|3519.17|3517.17|52
1606363800000|2020-11-26 04:10:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|43
1606364100000|2020-11-26 04:15:00|3520.17|3518.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|39
1606364400000|2020-11-26 04:20:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|118
1606364700000|2020-11-26 04:25:00|3518.17|3516.17|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|100
1606365000000|2020-11-26 04:30:00|3517.17|3515.17|3517.17|3515.17|3517.17|3515.17|3516.17|3514.17|616
1606365300000|2020-11-26 04:35:00|3516.17|3514.17|3516.17|3514.17|3517.17|3515.17|3515.17|3513.17|168
1606365600000|2020-11-26 04:40:00|3516.67|3514.67|3516.17|3514.17|3517.17|3515.17|3515.17|3513.17|123
1606365900000|2020-11-26 04:45:00|3516.67|3514.67|3517.17|3515.17|3517.67|3515.67|3516.17|3514.17|129
1606366200000|2020-11-26 04:50:00|3518.17|3516.17|3517.17|3515.17|3518.17|3516.17|3517.17|3515.17|119
1606366500000|2020-11-26 04:55:00|3517.67|3515.67|3517.17|3515.17|3518.17|3516.17|3517.17|3515.17|25
1606366800000|2020-11-26 05:00:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3517.17|3515.17|34
1606367100000|2020-11-26 05:05:00|3518.17|3516.17|3520.17|3518.17|3520.17|3518.17|3518.17|3516.17|174
1606367400000|2020-11-26 05:10:00|3519.67|3517.67|3520.17|3518.17|3520.17|3518.17|3519.17|3517.17|9
1606367700000|2020-11-26 05:15:00|3520.67|3518.67|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|29
1606368000000|2020-11-26 05:20:00|3522.17|3520.17|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|117
1606368300000|2020-11-26 05:25:00|3521.67|3519.67|3520.67|3518.67|3521.67|3519.67|3520.17|3518.17|134
1606368600000|2020-11-26 05:30:00|3521.17|3519.17|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|255
1606368900000|2020-11-26 05:35:00|3522.17|3520.17|3522.17|3520.17|3522.67|3520.67|3521.17|3519.17|153
1606369200000|2020-11-26 05:40:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|244
1606369500000|2020-11-26 05:45:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|41
1606369800000|2020-11-26 05:50:00|3521.17|3519.17|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|55
1606370100000|2020-11-26 05:55:00|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|62
1606370400000|2020-11-26 06:00:00|3522.17|3520.17|3521.67|3519.67|3523.17|3521.17|3521.17|3519.17|201
1606370700000|2020-11-26 06:05:00|3522.17|3520.17|3522.17|3520.17|3522.67|3520.67|3521.17|3519.17|139
1606371000000|2020-11-26 06:10:00|3521.67|3519.67|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|54
1606371300000|2020-11-26 06:15:00|||||||||9
1606371600000|2020-11-26 06:20:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|90
1606371900000|2020-11-26 06:25:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|188
1606372200000|2020-11-26 06:30:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|76
1606372500000|2020-11-26 06:35:00|||||||||126
1606372800000|2020-11-26 06:40:00|||||||||36
1606373100000|2020-11-26 06:45:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.67|3520.67|208
1606373400000|2020-11-26 06:50:00|3523.67|3521.67|3523.17|3521.17|3523.67|3521.67|3523.17|3521.17|237
1606373700000|2020-11-26 06:55:00|3523.67|3521.67|3525.67|3523.67|3526.17|3524.17|3523.17|3521.17|963
1606374000000|2020-11-26 07:00:00|3525.42|3523.92|3520.92|3519.42|3525.42|3523.92|3519.92|3518.42|1583
1606374300000|2020-11-26 07:05:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|1052
1606374600000|2020-11-26 07:10:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|475
1606374900000|2020-11-26 07:15:00|3523.42|3521.92|3524.92|3523.42|3524.92|3523.42|3522.92|3521.42|299
1606375200000|2020-11-26 07:20:00|3524.42|3522.92|3523.92|3522.42|3524.92|3523.42|3523.92|3522.42|382
1606375500000|2020-11-26 07:25:00|3524.42|3522.92|3524.92|3523.42|3525.92|3524.42|3524.42|3522.92|889
1606375800000|2020-11-26 07:30:00|3524.42|3522.92|3526.92|3525.42|3526.92|3525.42|3524.42|3522.92|665
1606376100000|2020-11-26 07:35:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|856
1606376400000|2020-11-26 07:40:00|3526.42|3524.92|3526.92|3525.42|3527.92|3526.42|3526.42|3524.92|1038
1606376700000|2020-11-26 07:45:00|3525.92|3524.42|3525.92|3524.42|3525.92|3524.42|3524.92|3523.42|4507
1606377000000|2020-11-26 07:50:00|3524.92|3523.42|3523.92|3522.42|3524.92|3523.42|3523.92|3522.42|2114
1606377300000|2020-11-26 07:55:00|3524.92|3523.42|3526.92|3525.42|3526.92|3525.42|3524.92|3523.42|1614
1606377600000|2020-11-26 08:00:00|3525.92|3524.42|3520.92|3519.42|3526.92|3525.42|3519.92|3518.42|13429
1606377900000|2020-11-26 08:05:00|3519.92|3518.42|3517.42|3515.92|3520.92|3519.42|3516.92|3515.42|5258
1606378200000|2020-11-26 08:10:00|3517.92|3516.42|3520.92|3519.42|3521.92|3520.42|3516.92|3515.42|3983
1606378500000|2020-11-26 08:15:00|3519.92|3518.42|3516.92|3515.42|3520.92|3519.42|3516.92|3515.42|5935
1606378800000|2020-11-26 08:20:00|3515.92|3514.42|3514.92|3513.42|3517.92|3516.42|3512.92|3511.42|6823
1606379100000|2020-11-26 08:25:00|3513.92|3512.42|3518.92|3517.42|3518.92|3517.42|3513.92|3512.42|2564
1606379400000|2020-11-26 08:30:00|3517.92|3516.42|3515.92|3514.42|3518.92|3517.42|3514.92|3513.42|4029
1606379700000|2020-11-26 08:35:00|3516.92|3515.42|3517.92|3516.42|3518.92|3517.42|3516.92|3515.42|1705
1606380000000|2020-11-26 08:40:00|3517.09|3515.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|1777
1606380300000|2020-11-26 08:45:00|3516.09|3514.59|3515.09|3513.59|3518.09|3516.59|3515.09|3513.59|1072
1606380600000|2020-11-26 08:50:00|3514.09|3512.59|3514.09|3512.59|3516.09|3514.59|3513.09|3511.59|2071
1606380900000|2020-11-26 08:55:00|3513.59|3512.09|3511.09|3509.59|3514.09|3512.59|3511.09|3509.59|2778
1606381200000|2020-11-26 09:00:00|3510.09|3508.59|3513.09|3511.59|3513.09|3511.59|3509.09|3507.59|4522
1606381500000|2020-11-26 09:05:00|3514.09|3512.59|3515.09|3513.59|3515.09|3513.59|3513.09|3511.59|3518
1606381800000|2020-11-26 09:10:00|3516.09|3514.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|2562
1606382100000|2020-11-26 09:15:00|3518.09|3516.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|2988
1606382400000|2020-11-26 09:20:00|3518.09|3516.59|3518.09|3516.59|3519.09|3517.59|3517.09|3515.59|1739
1606382700000|2020-11-26 09:25:00|3517.09|3515.59|3516.09|3514.59|3517.09|3515.59|3515.09|3513.59|3541
1606383000000|2020-11-26 09:30:00|3517.09|3515.59|3517.09|3515.59|3519.09|3517.59|3517.09|3515.59|1589
1606383300000|2020-11-26 09:35:00|3516.09|3514.59|3518.09|3516.59|3518.09|3516.59|3515.09|3513.59|1895
1606383600000|2020-11-26 09:40:00|3517.59|3516.09|3513.09|3511.59|3518.09|3516.59|3513.09|3511.59|2876
1606383900000|2020-11-26 09:45:00|3514.09|3512.59|3517.09|3515.59|3517.09|3515.59|3514.09|3512.59|2680
1606384200000|2020-11-26 09:50:00|3518.09|3516.59|3517.09|3515.59|3518.09|3516.59|3517.09|3515.59|4323
1606384500000|2020-11-26 09:55:00|3516.09|3514.59|3512.09|3510.59|3516.09|3514.59|3512.09|3510.59|7662
1606384800000|2020-11-26 10:00:00|3513.09|3511.59|3514.09|3512.59|3515.09|3513.59|3513.09|3511.59|4146
1606385100000|2020-11-26 10:05:00|3515.09|3513.59|3515.09|3513.59|3516.09|3514.59|3514.09|3512.59|2241
1606385400000|2020-11-26 10:10:00|3514.09|3512.59|3514.09|3512.59|3515.09|3513.59|3514.09|3512.59|1280
1606385700000|2020-11-26 10:15:00|3515.09|3513.59|3513.09|3511.59|3515.09|3513.59|3513.09|3511.59|3225
1606386000000|2020-11-26 10:20:00|3514.09|3512.59|3513.09|3511.59|3514.09|3512.59|3513.09|3511.59|3193
1606386300000|2020-11-26 10:25:00|3514.09|3512.59|3513.09|3511.59|3514.09|3512.59|3512.09|3510.59|1887
1606386600000|2020-11-26 10:30:00|3512.09|3510.59|3511.09|3509.59|3513.09|3511.59|3511.09|3509.59|4808
1606386900000|2020-11-26 10:35:00|3512.09|3510.59|3511.09|3509.59|3512.09|3510.59|3511.09|3509.59|3034
1606387200000|2020-11-26 10:40:00|3512.09|3510.59|3510.09|3508.59|3512.09|3510.59|3510.09|3508.59|3228
1606387500000|2020-11-26 10:45:00|3510.59|3509.09|3511.09|3509.59|3512.09|3510.59|3510.09|3508.59|1376
1606387800000|2020-11-26 10:50:00|3510.09|3508.59|3511.09|3509.59|3511.09|3509.59|3510.09|3508.59|6794
1606388100000|2020-11-26 10:55:00|3512.09|3510.59|3511.09|3509.59|3512.09|3510.59|3511.09|3509.59|3176
1606388400000|2020-11-26 11:00:00|3510.09|3508.59|3512.09|3510.59|3512.09|3510.59|3510.09|3508.59|1465
1606388700000|2020-11-26 11:05:00|3513.09|3511.59|3513.09|3511.59|3514.09|3512.59|3512.59|3511.09|2062
1606389000000|2020-11-26 11:10:00|3514.09|3512.59|3514.09|3512.59|3514.09|3512.59|3513.09|3511.59|1827
1606389300000|2020-11-26 11:15:00|||||||||1969
1606389600000|2020-11-26 11:20:00|3513.09|3511.59|3514.09|3512.59|3514.09|3512.59|3513.09|3511.59|1806
1606389900000|2020-11-26 11:25:00|3515.09|3513.59|3514.09|3512.59|3515.09|3513.59|3514.09|3512.59|2320
1606390200000|2020-11-26 11:30:00|3514.59|3513.09|3515.09|3513.59|3515.09|3513.59|3514.09|3512.59|2738
1606390500000|2020-11-26 11:35:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3515.09|3513.59|3151
1606390800000|2020-11-26 11:40:00|3514.09|3512.59|3515.09|3513.59|3515.09|3513.59|3513.09|3511.59|2015
1606391100000|2020-11-26 11:45:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3514.09|3512.59|3105
1606391400000|2020-11-26 11:50:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3515.09|3513.59|1800
1606391700000|2020-11-26 11:55:00|3516.09|3514.59|3514.09|3512.59|3516.09|3514.59|3512.09|3510.59|2436
1606392000000|2020-11-26 12:00:00|3513.09|3511.59|3513.09|3511.59|3514.09|3512.59|3512.09|3510.59|6410
1606392300000|2020-11-26 12:05:00|3512.09|3510.59|3512.09|3510.59|3513.09|3511.59|3512.09|3510.59|3341
1606392600000|2020-11-26 12:10:00|3513.09|3511.59|3512.09|3510.59|3514.09|3512.59|3512.09|3510.59|1521
1606392900000|2020-11-26 12:15:00|3513.09|3511.59|3512.09|3510.59|3514.09|3512.59|3512.09|3510.59|1443
1606393200000|2020-11-26 12:20:00|3513.09|3511.59|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|6451
1606393500000|2020-11-26 12:25:00|3512.09|3510.59|3512.09|3510.59|3513.09|3511.59|3512.09|3510.59|2922
1606393800000|2020-11-26 12:30:00|3512.59|3511.09|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|899
1606394100000|2020-11-26 12:35:00|3512.09|3510.59|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|2121
1606394400000|2020-11-26 12:40:00|3513.5|3512|3513.5|3512|3514.5|3513|3513.5|3512|682
1606394700000|2020-11-26 12:45:00|3514.5|3513|3513.5|3512|3514.5|3513|3513.5|3512|988
1606395000000|2020-11-26 12:50:00|3514|3512.5|3514.5|3513|3514.5|3513|3513.5|3512|3359
1606395300000|2020-11-26 12:55:00|3515|3513.5|3514.5|3513|3515.5|3514|3514.5|3513|1058
1606395600000|2020-11-26 13:00:00|3515.5|3514|3515.5|3514|3515.5|3514|3514.5|3513|2566
1606395900000|2020-11-26 13:05:00|3514.5|3513|3515.5|3514|3515.5|3514|3514.5|3513|624
1606396200000|2020-11-26 13:10:00|3516.5|3515|3516.5|3515|3516.5|3515|3516.5|3515|5288
1606396500000|2020-11-26 13:15:00|3517.5|3516|3515.5|3514|3517.5|3516|3515|3513.5|1897
1606396800000|2020-11-26 13:20:00|3516.5|3515|3516.5|3515|3516.5|3515|3515.5|3514|1483
1606397100000|2020-11-26 13:25:00|3517.5|3516|3517.5|3516|3518.5|3517|3517.5|3516|2308
1606397400000|2020-11-26 13:30:00|3518.5|3517|3518.5|3517|3518.5|3517|3517.5|3516|3306
1606397700000|2020-11-26 13:35:00|||||||||342
1606398000000|2020-11-26 13:40:00|3519.5|3518|3518.5|3517|3519.5|3518|3518.5|3517|1680
1606398300000|2020-11-26 13:45:00|3519.5|3518|3519.5|3518|3521.5|3520|3519.5|3518|5054
1606398600000|2020-11-26 13:50:00|3520.5|3519|3518.5|3517|3520.5|3519|3518.5|3517|2887
1606398900000|2020-11-26 13:55:00|3517.5|3516|3516.5|3515|3517.5|3516|3514.5|3513|8197
1606399200000|2020-11-26 14:00:00|3517.5|3516|3516.5|3515|3517.5|3516|3515.5|3514|3530
1606399500000|2020-11-26 14:05:00|3517.5|3516|3517.5|3516|3517.5|3516|3516.5|3515|2159
1606399800000|2020-11-26 14:10:00|3518.5|3517|3518.5|3517|3518.5|3517|3517.5|3516|2894
1606400100000|2020-11-26 14:15:00|3518|3516.5|3518.5|3517|3519.5|3518|3517.5|3516|1373
1606400400000|2020-11-26 14:20:00|3519.5|3518|3518.5|3517|3519.5|3518|3518.5|3517|677
1606400700000|2020-11-26 14:25:00|3519.5|3518|3519.5|3518|3519.5|3518|3518.5|3517|1605
1606401000000|2020-11-26 14:30:00|3519|3517.5|3519.5|3518|3520.5|3519|3518.5|3517|1618
1606401300000|2020-11-26 14:35:00|3518.5|3517|3518.5|3517|3518.5|3517|3518.5|3517|1014
1606401600000|2020-11-26 14:40:00|3517.5|3516|3519.5|3518|3520.5|3519|3517.5|3516|3433
1606401900000|2020-11-26 14:45:00|3518.5|3517|3520.5|3519|3520.5|3519|3518.5|3517|3451
1606402200000|2020-11-26 14:50:00|3521.5|3520|3520.5|3519|3521.5|3520|3520.5|3519|1998
1606402500000|2020-11-26 14:55:00|3519.5|3518|3519.5|3518|3520.5|3519|3519.5|3518|1450
1606402800000|2020-11-26 15:00:00|3520.5|3519|3520.5|3519|3521.5|3520|3519.5|3518|2461
1606403100000|2020-11-26 15:05:00|3519.5|3518|3519.5|3518|3520.5|3519|3519.5|3518|4686
1606403400000|2020-11-26 15:10:00|3519.52|3518.02|3520.52|3519.02|3520.52|3519.02|3519.52|3518.02|1041
1606403700000|2020-11-26 15:15:00|3519.52|3518.02|3519.52|3518.02|3520.52|3519.02|3519.52|3518.02|2090
1606404000000|2020-11-26 15:20:00|3520.52|3519.02|3518.52|3517.02|3520.52|3519.02|3518.52|3517.02|1034
1606404300000|2020-11-26 15:25:00|3519.52|3518.02|3520.52|3519.02|3520.52|3519.02|3519.52|3518.02|1112
1606404600000|2020-11-26 15:30:00|3519.52|3518.02|3518.52|3517.02|3520.52|3519.02|3518.52|3517.02|3511
1606404900000|2020-11-26 15:35:00|3519.52|3518.02|3519.52|3518.02|3519.52|3518.02|3518.52|3517.02|930
1606405200000|2020-11-26 15:40:00|3518.52|3517.02|3518.52|3517.02|3519.52|3518.02|3518.52|3517.02|2549
1606405500000|2020-11-26 15:45:00|||||||||190
1606405800000|2020-11-26 15:50:00|3519.52|3518.02|3517.52|3516.02|3520.52|3519.02|3516.52|3515.02|8502
1606406100000|2020-11-26 15:55:00|3518.52|3517.02|3516.52|3515.02|3520.52|3519.02|3516.52|3515.02|7958
1606406400000|2020-11-26 16:00:00|||||||||5134
1606406700000|2020-11-26 16:05:00|3515.52|3514.02|3515.52|3514.02|3515.52|3514.02|3515.52|3514.02|3348
1606407000000|2020-11-26 16:10:00|3516.52|3515.02|3517.52|3516.02|3517.52|3516.02|3515.52|3514.02|3445
1606407300000|2020-11-26 16:15:00|3518.52|3517.02|3518.52|3517.02|3518.52|3517.02|3516.52|3515.02|4354
1606407600000|2020-11-26 16:20:00|3519.52|3518.02|3518.52|3517.02|3519.52|3518.02|3518.52|3517.02|6595
1606407900000|2020-11-26 16:25:00|3517.52|3516.02|3517.52|3516.02|3518.52|3517.02|3516.52|3515.02|12106
1606408200000|2020-11-26 16:30:00|3516.52|3515.02|3512.52|3511.02|3517.52|3516.02|3512.52|3511.02|27780
1606408500000|2020-11-26 16:35:00|3511.52|3510.02|3513.52|3512.02|3513.52|3512.02|3510.52|3509.02|21219
1606408800000|2020-11-26 16:40:00|3514.52|3513.02|3515.52|3514.02|3515.52|3514.02|3514.52|3513.02|6015
1606409100000|2020-11-26 16:45:00|3514.52|3513.02|3513.52|3512.02|3515.52|3514.02|3513.52|3512.02|4350
1606409400000|2020-11-26 16:50:00|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3136
1606409700000|2020-11-26 16:55:00|3515.52|3514.02|3515.52|3514.02|3516.52|3515.02|3515.52|3514.02|4095
1606410000000|2020-11-26 17:00:00|3514.52|3513.02|3514.52|3513.02|3515.52|3514.02|3514.52|3513.02|2951
1606410300000|2020-11-26 17:05:00|3512.52|3511.02|3511.52|3510.02|3512.52|3511.02|3510.52|3509.02|6235
1606410600000|2020-11-26 17:10:00|3510.52|3509.02|3508.02|3506.52|3510.52|3509.02|3507.52|3506.02|4531
1606410900000|2020-11-26 17:15:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3506.52|3505.02|2299
1606411200000|2020-11-26 17:20:00|3507.52|3506.02|3506.52|3505.02|3508.52|3507.02|3505.52|3504.02|2521
1606411500000|2020-11-26 17:25:00|3505.52|3504.02|3505.52|3504.02|3507.52|3506.02|3505.52|3504.02|1885
1606411800000|2020-11-26 17:30:00|3506.52|3505.02|3505.52|3504.02|3506.52|3505.02|3504.52|3503.02|2072
1606412100000|2020-11-26 17:35:00|3504.52|3503.02|3504.52|3503.02|3505.52|3504.02|3504.52|3503.02|201
1606412400000|2020-11-26 17:40:00|3505.52|3504.02|3501.52|3500.02|3505.52|3504.02|3500.52|3499.02|2802
1606412700000|2020-11-26 17:45:00|3502.52|3501.02|3503.52|3502.02|3504.52|3503.02|3502.52|3501.02|1930
1606413000000|2020-11-26 17:50:00|3502.52|3501.02|3504.52|3503.02|3504.52|3503.02|3502.52|3501.02|965
1606413300000|2020-11-26 17:55:00|3504.02|3502.52|3505.52|3504.02|3505.52|3504.02|3503.52|3502.02|1003
1606413600000|2020-11-26 18:00:00|3506.02|3504.52|3506.52|3505.02|3506.52|3505.02|3505.52|3504.02|387
1606413900000|2020-11-26 18:05:00|3506.02|3504.52|3505.52|3504.02|3506.02|3504.52|3505.52|3504.02|116
1606414200000|2020-11-26 18:10:00|3506.52|3505.02|3506.52|3505.02|3507.52|3506.02|3505.52|3504.02|677
1606414500000|2020-11-26 18:15:00|3507.52|3506.02|3506.52|3505.02|3507.52|3506.02|3506.52|3505.02|499
1606414800000|2020-11-26 18:20:00|3507.02|3505.52|3507.52|3506.02|3507.52|3506.02|3507.02|3505.52|49
1606415100000|2020-11-26 18:25:00|||||||||126
1606415400000|2020-11-26 18:30:00|3507.02|3505.52|3507.52|3506.02|3507.52|3506.02|3506.52|3505.02|94
1606415700000|2020-11-26 18:35:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|118
1606416000000|2020-11-26 18:40:00|3507.52|3506.02|3507.52|3506.02|3507.52|3506.02|3507.52|3506.02|41
1606416300000|2020-11-26 18:45:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3507.52|3506.02|575
1606416600000|2020-11-26 18:50:00|3508.02|3506.52|3507.52|3506.02|3508.02|3506.52|3507.52|3506.02|19
1606416900000|2020-11-26 18:55:00|||||||||7
1606417200000|2020-11-26 19:00:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|125
1606417500000|2020-11-26 19:05:00|3508.02|3506.52|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|65
1606417800000|2020-11-26 19:10:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|44
1606418100000|2020-11-26 19:15:00|3506.52|3505.02|3506.52|3505.02|3506.52|3505.02|3506.52|3505.02|82
1606418400000|2020-11-26 19:20:00|||||||||18
1606418700000|2020-11-26 19:25:00|3506.02|3504.52|3505.52|3504.02|3506.02|3504.52|3505.52|3504.02|133
1606419000000|2020-11-26 19:30:00|3506.02|3504.52|3506.52|3505.02|3506.52|3505.02|3506.02|3504.52|151
1606419300000|2020-11-26 19:35:00|||||||||1
1606419600000|2020-11-26 19:40:00|||||||||6
1606419900000|2020-11-26 19:45:00|3507.52|3506.02|3507.02|3505.52|3507.52|3506.02|3507.02|3505.52|42
1606420200000|2020-11-26 19:50:00|3507.52|3506.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|176
1606420500000|2020-11-26 19:55:00|||||||||84
1606420800000|2020-11-26 20:00:00|3506.52|3505.02|3504.52|3503.02|3506.52|3505.02|3504.52|3503.02|333
1606421100000|2020-11-26 20:05:00|||||||||176
1606421400000|2020-11-26 20:10:00|3503.52|3502.02|3502.52|3501.02|3503.52|3502.02|3502.02|3500.52|768
1606421700000|2020-11-26 20:15:00|3503.52|3502.02|3503.52|3502.02|3503.52|3502.02|3503.52|3502.02|255
1606422000000|2020-11-26 20:20:00|||||||||10
1606422300000|2020-11-26 20:25:00|3504.02|3502.52|3504.52|3503.02|3504.52|3503.02|3504.02|3502.52|58
1606422600000|2020-11-26 20:30:00|||||||||89
1606422900000|2020-11-26 20:35:00|||||||||42
1606423200000|2020-11-26 20:40:00|3505.02|3503.52|3505.52|3504.02|3505.52|3504.02|3504.52|3503.02|281
1606423500000|2020-11-26 20:45:00|3506.52|3505.02|3506.52|3505.02|3508.52|3507.02|3506.52|3505.02|389
1606423800000|2020-11-26 20:50:00|3507.52|3506.02|3508.02|3506.52|3508.52|3507.02|3507.52|3506.02|298
1606424100000|2020-11-26 20:55:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|674
1606424400000|2020-11-26 21:00:00|3508.27|3505.27|3508.27|3505.27|3508.27|3505.27|3508.27|3505.27|18
1606425000000|2020-11-26 21:10:00|3508.17|3505.17|3508.17|3505.17|3508.17|3505.17|3508.17|3505.17|0
1606431600000|2020-11-26 23:00:00|3509.67|3506.67|3511.27|3508.27|3511.57|3508.57|3508.37|3505.37|0
1606431900000|2020-11-26 23:05:00|3510.97|3507.97|3508.67|3505.67|3511.07|3508.07|3508.27|3505.27|0
1606432200000|2020-11-26 23:10:00|3508.77|3505.77|3509.87|3506.87|3510.47|3507.47|3508.07|3505.07|0
1606432500000|2020-11-26 23:15:00|3509.57|3506.57|3508.27|3505.27|3509.57|3506.57|3508.27|3505.27|0
1606432800000|2020-11-26 23:20:00|3508.47|3505.47|3507.87|3504.87|3508.47|3505.47|3507.17|3504.17|0
1606433100000|2020-11-26 23:25:00|3507.77|3504.77|3507.57|3504.57|3508.27|3505.27|3507.57|3504.57|0
1606433400000|2020-11-26 23:30:00|3507.47|3504.47|3507.37|3504.37|3508.97|3505.97|3507.17|3504.17|0
1606433700000|2020-11-26 23:35:00|3507.27|3504.27|3506.77|3503.77|3507.57|3504.57|3504.77|3501.77|0
1606434000000|2020-11-26 23:40:00|3506.67|3503.67|3507.37|3504.37|3507.57|3504.57|3505.97|3502.97|0
1606434300000|2020-11-26 23:45:00|3507.57|3504.57|3509.17|3506.17|3509.17|3506.17|3507.57|3504.57|0
1606434600000|2020-11-26 23:50:00|3508.97|3505.97|3508.67|3505.67|3509.37|3506.37|3508.67|3505.67|0
1606434900000|2020-11-26 23:55:00|3508.77|3505.77|3508.67|3505.67|3509.37|3506.37|3508.07|3505.07|0
1606435200000|2020-11-27 00:00:00|3508.97|3505.97|3508.07|3505.07|3509.77|3506.77|3507.87|3504.87|0
1606435500000|2020-11-27 00:05:00|3508.17|3505.17|3504.97|3501.97|3508.27|3505.27|3504.37|3501.37|0
1606435800000|2020-11-27 00:10:00|3505.27|3502.27|3505.87|3502.87|3506.27|3503.27|3504.77|3501.77|0
1606436100000|2020-11-27 00:15:00|3505.97|3502.97|3506.77|3504.77|3507.77|3505.77|3504.77|3502.77|418
1606436400000|2020-11-27 00:20:00|3507.77|3505.77|3508.27|3506.27|3508.77|3506.77|3505.77|3503.77|545
1606436700000|2020-11-27 00:25:00|3508.77|3506.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|25
1606437000000|2020-11-27 00:30:00|3508.77|3506.77|3505.77|3503.77|3508.77|3506.77|3505.77|3503.77|51
1606437300000|2020-11-27 00:35:00|3506.27|3504.27|3507.77|3505.77|3507.77|3505.77|3504.77|3502.77|212
1606437600000|2020-11-27 00:40:00|3507.27|3505.27|3507.77|3505.77|3508.77|3506.77|3506.77|3504.77|477
1606437900000|2020-11-27 00:45:00|3508.77|3506.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|29
1606438200000|2020-11-27 00:50:00|3507.27|3505.27|3508.77|3506.77|3508.77|3506.77|3506.77|3504.77|114
1606438500000|2020-11-27 00:55:00|3509.77|3507.77|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|469
1606438800000|2020-11-27 01:00:00|3510.27|3508.27|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|266
1606439100000|2020-11-27 01:05:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3508.77|3506.77|93
1606439400000|2020-11-27 01:10:00|3509.27|3507.27|3508.77|3506.77|3509.77|3507.77|3508.77|3506.77|62
1606439700000|2020-11-27 01:15:00|3509.27|3507.27|3508.77|3506.77|3510.77|3508.77|3507.77|3505.77|129
1606440000000|2020-11-27 01:20:00|3509.77|3507.77|3508.27|3506.27|3509.77|3507.77|3507.77|3505.77|62
1606440300000|2020-11-27 01:25:00|3507.77|3505.77|3507.77|3505.77|3509.27|3507.27|3507.77|3505.77|45
1606440600000|2020-11-27 01:30:00|3506.77|3504.77|3508.77|3506.77|3509.77|3507.77|3506.77|3504.77|292
1606440900000|2020-11-27 01:35:00|3509.27|3507.27|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|216
1606441200000|2020-11-27 01:40:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3509.77|3507.77|57
1606441500000|2020-11-27 01:45:00|3509.27|3507.27|3508.77|3506.77|3510.77|3508.77|3508.77|3506.77|202
1606441800000|2020-11-27 01:50:00|3507.77|3505.77|3505.77|3503.77|3507.77|3505.77|3505.77|3503.77|263
1606442100000|2020-11-27 01:55:00|3506.77|3504.77|3504.27|3502.27|3506.77|3504.77|3503.77|3501.77|416
1606442400000|2020-11-27 02:00:00|3504.77|3502.77|3501.77|3499.77|3504.77|3502.77|3501.77|3499.77|530
1606442700000|2020-11-27 02:05:00|3502.77|3500.77|3499.77|3497.77|3502.77|3500.77|3497.77|3495.77|809
1606443000000|2020-11-27 02:10:00|3500.27|3498.27|3500.77|3498.77|3501.77|3499.77|3499.77|3497.77|237
1606443300000|2020-11-27 02:15:00|3501.77|3499.77|3500.77|3498.77|3501.77|3499.77|3500.77|3498.77|72
1606443600000|2020-11-27 02:20:00|3501.27|3499.27|3502.77|3500.77|3502.77|3500.77|3501.27|3499.27|139
1606443900000|2020-11-27 02:25:00|3503.77|3501.77|3501.77|3499.77|3503.77|3501.77|3501.77|3499.77|173
1606444200000|2020-11-27 02:30:00|3502.77|3500.77|3501.77|3499.77|3502.77|3500.77|3501.77|3499.77|177
1606444500000|2020-11-27 02:35:00|3502.77|3500.77|3503.77|3501.77|3503.77|3501.77|3501.77|3499.77|159
1606444800000|2020-11-27 02:40:00|3504.77|3502.77|3503.77|3501.77|3504.77|3502.77|3502.77|3500.77|92
1606445100000|2020-11-27 02:45:00|3503.27|3501.27|3503.77|3501.77|3503.77|3501.77|3502.77|3500.77|23
1606445400000|2020-11-27 02:50:00|3504.27|3502.27|3503.27|3501.27|3504.77|3502.77|3502.77|3500.77|62
1606445700000|2020-11-27 02:55:00|3503.77|3501.77|3503.77|3501.77|3503.77|3501.77|3502.77|3500.77|23
1606446000000|2020-11-27 03:00:00|3503.27|3501.27|3502.77|3500.77|3503.77|3501.77|3502.27|3500.27|158
1606446300000|2020-11-27 03:05:00|3502.27|3500.27|3502.77|3500.77|3502.77|3500.77|3501.77|3499.77|5
1606446600000|2020-11-27 03:10:00|3503.77|3501.77|3502.77|3500.77|3503.77|3501.77|3502.77|3500.77|72
1606446900000|2020-11-27 03:15:00|3503.27|3501.27|3501.77|3499.77|3503.77|3501.77|3501.77|3499.77|53
1606447200000|2020-11-27 03:20:00|||||||||23
1606447500000|2020-11-27 03:25:00|3502.27|3500.27|3503.77|3501.77|3503.77|3501.77|3502.27|3500.27|205
1606447800000|2020-11-27 03:30:00|3504.77|3502.77|3506.77|3504.77|3506.77|3504.77|3504.77|3502.77|368
1606448100000|2020-11-27 03:35:00|3506.27|3504.27|3506.77|3504.77|3506.77|3504.77|3505.77|3503.77|65
1606448400000|2020-11-27 03:40:00|3507.27|3505.27|3507.77|3505.77|3508.77|3506.77|3506.77|3504.77|51
1606448700000|2020-11-27 03:45:00|3506.77|3504.77|3507.77|3505.77|3507.77|3505.77|3506.77|3504.77|105
1606449000000|2020-11-27 03:50:00|3508.77|3506.77|3508.77|3506.77|3508.77|3506.77|3507.77|3505.77|114
1606449300000|2020-11-27 03:55:00|3508.27|3506.27|3508.77|3506.77|3509.77|3507.77|3507.77|3505.77|312
1606449600000|2020-11-27 04:00:00|3508.27|3506.27|3509.27|3507.27|3509.77|3507.77|3507.77|3505.77|76
1606449900000|2020-11-27 04:05:00|3508.77|3506.77|3507.77|3505.77|3509.77|3507.77|3507.77|3505.77|62
1606450200000|2020-11-27 04:10:00|3508.27|3506.27|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|31
1606450500000|2020-11-27 04:15:00|3507.27|3505.27|3506.77|3504.77|3507.77|3505.77|3505.77|3503.77|166
1606450800000|2020-11-27 04:20:00|3505.77|3503.77|3507.77|3505.77|3507.77|3505.77|3505.77|3503.77|19
1606451100000|2020-11-27 04:25:00|3508.27|3506.27|3508.27|3506.27|3508.77|3506.77|3507.77|3505.77|87
1606451400000|2020-11-27 04:30:00|3508.77|3506.77|3508.77|3506.77|3509.77|3507.77|3507.77|3505.77|52
1606451700000|2020-11-27 04:35:00|3509.27|3507.27|3508.77|3506.77|3509.77|3507.77|3508.77|3506.77|43
1606452000000|2020-11-27 04:40:00|3509.27|3507.27|3509.77|3507.77|3509.77|3507.77|3508.77|3506.77|106
1606452300000|2020-11-27 04:45:00|3510.27|3508.27|3510.77|3508.77|3511.77|3509.77|3509.77|3507.77|144
1606452600000|2020-11-27 04:50:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3509.77|3507.77|14
1606452900000|2020-11-27 04:55:00|3510.77|3508.77|3508.77|3506.77|3510.77|3508.77|3508.77|3506.77|40
1606453200000|2020-11-27 05:00:00|3507.77|3505.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|198
1606453500000|2020-11-27 05:05:00|3508.27|3506.27|3507.27|3505.27|3508.77|3506.77|3506.77|3504.77|300
1606453800000|2020-11-27 05:10:00|3506.77|3504.77|3506.27|3504.27|3507.77|3505.77|3505.77|3503.77|126
1606454100000|2020-11-27 05:15:00|3506.77|3504.77|3507.77|3505.77|3507.77|3505.77|3505.77|3503.77|60
1606454400000|2020-11-27 05:20:00|3508.77|3506.77|3506.77|3504.77|3508.77|3506.77|3506.77|3504.77|122
1606454700000|2020-11-27 05:25:00|3507.77|3505.77|3506.77|3504.77|3507.77|3505.77|3506.77|3504.77|34
1606455000000|2020-11-27 05:30:00|3507.77|3505.77|3508.77|3506.77|3508.77|3506.77|3507.77|3505.77|27
1606455300000|2020-11-27 05:35:00|3507.77|3505.77|3506.77|3504.77|3508.27|3506.27|3506.77|3504.77|30
1606455600000|2020-11-27 05:40:00|3507.77|3505.77|3508.77|3506.77|3508.77|3506.77|3506.77|3504.77|245
1606455900000|2020-11-27 05:45:00|3507.77|3505.77|3509.77|3507.77|3509.77|3507.77|3507.77|3505.77|143
1606456200000|2020-11-27 05:50:00|3508.77|3506.77|3509.77|3507.77|3509.77|3507.77|3507.77|3505.77|34
1606456500000|2020-11-27 05:55:00|3510.77|3508.77|3512.77|3510.77|3512.77|3510.77|3509.77|3507.77|299
1606456800000|2020-11-27 06:00:00|3512.27|3510.27|3510.77|3508.77|3512.27|3510.27|3509.77|3507.77|307
1606457100000|2020-11-27 06:05:00|3511.77|3509.77|3511.77|3509.77|3511.77|3509.77|3510.77|3508.77|138
1606457400000|2020-11-27 06:10:00|3510.77|3508.77|3513.77|3511.77|3514.77|3512.77|3510.77|3508.77|225
1606457700000|2020-11-27 06:15:00|3513.27|3511.27|3512.77|3510.77|3513.27|3511.27|3512.77|3510.77|44
1606458000000|2020-11-27 06:20:00|3513.77|3511.77|3514.77|3512.77|3514.77|3512.77|3512.77|3510.77|219
1606458300000|2020-11-27 06:25:00|3514.27|3512.27|3514.77|3512.77|3515.77|3513.77|3513.77|3511.77|576
1606458600000|2020-11-27 06:30:00|3515.27|3513.27|3515.77|3513.77|3516.77|3514.77|3514.77|3512.77|416
1606458900000|2020-11-27 06:35:00|3516.77|3514.77|3517.27|3515.27|3517.77|3515.77|3516.77|3514.77|481
1606459200000|2020-11-27 06:40:00|3516.77|3514.77|3516.77|3514.77|3516.77|3514.77|3516.77|3514.77|371
1606459500000|2020-11-27 06:45:00|3517.27|3515.27|3516.77|3514.77|3517.77|3515.77|3516.77|3514.77|167
1606459800000|2020-11-27 06:50:00|3516.27|3514.27|3517.77|3515.77|3517.77|3515.77|3515.77|3513.77|350
1606460100000|2020-11-27 06:55:00|3516.77|3514.77|3517.77|3515.77|3517.77|3515.77|3516.77|3514.77|140
1606460400000|2020-11-27 07:00:00|3517.52|3516.02|3515.52|3514.02|3517.52|3516.02|3513.52|3512.02|1203
1606460700000|2020-11-27 07:05:00|3515.02|3513.52|3513.52|3512.02|3515.52|3514.02|3513.52|3512.02|595
1606461000000|2020-11-27 07:10:00|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3513.02|3511.52|447
1606461300000|2020-11-27 07:15:00|3515.02|3513.52|3512.52|3511.02|3515.52|3514.02|3512.52|3511.02|619
1606461600000|2020-11-27 07:20:00|3513.52|3512.02|3512.52|3511.02|3513.52|3512.02|3511.52|3510.02|1174
1606461900000|2020-11-27 07:25:00|3511.52|3510.02|3511.52|3510.02|3513.52|3512.02|3511.52|3510.02|731
1606462200000|2020-11-27 07:30:00|3511.02|3509.52|3510.52|3509.02|3511.52|3510.02|3510.52|3509.02|591
1606462500000|2020-11-27 07:35:00|3511.52|3510.02|3512.52|3511.02|3512.52|3511.02|3511.52|3510.02|326
1606462800000|2020-11-27 07:40:00|3511.52|3510.02|3512.52|3511.02|3512.52|3511.02|3511.52|3510.02|484
1606463100000|2020-11-27 07:45:00|3511.52|3510.02|3513.52|3512.02|3513.52|3512.02|3511.52|3510.02|1177
1606463400000|2020-11-27 07:50:00|3512.52|3511.02|3513.52|3512.02|3514.52|3513.02|3512.52|3511.02|511
1606463700000|2020-11-27 07:55:00|3512.52|3511.02|3509.02|3507.52|3512.52|3511.02|3508.52|3507.02|2675
1606464000000|2020-11-27 08:00:00|3509.52|3508.02|3510.52|3509.02|3513.52|3512.02|3509.02|3507.52|9333
1606464300000|2020-11-27 08:05:00|3511.52|3510.02|3515.52|3514.02|3517.52|3516.02|3511.52|3510.02|7271
1606464600000|2020-11-27 08:10:00|3516.52|3515.02|3515.52|3514.02|3517.52|3516.02|3514.52|3513.02|4573
1606464900000|2020-11-27 08:15:00|3516.52|3515.02|3514.52|3513.02|3517.52|3516.02|3513.52|3512.02|5102
1606465200000|2020-11-27 08:20:00|3513.52|3512.02|3519.52|3518.02|3522.52|3521.02|3513.52|3512.02|7475
1606465500000|2020-11-27 08:25:00|3519.02|3517.52|3520.52|3519.02|3523.52|3522.02|3519.02|3517.52|8094
1606465800000|2020-11-27 08:30:00|3521.52|3520.02|3519.52|3518.02|3521.52|3520.02|3517.52|3516.02|4438
1606466100000|2020-11-27 08:35:00|3520.52|3519.02|3519.52|3518.02|3521.52|3520.02|3518.52|3517.02|7790
1606466400000|2020-11-27 08:40:00|3519.03|3517.53|3521.03|3519.53|3521.03|3519.53|3519.03|3517.53|7354
1606466700000|2020-11-27 08:45:00|3522.03|3520.53|3523.03|3521.53|3523.03|3521.53|3522.03|3520.53|5624
1606467000000|2020-11-27 08:50:00|3524.03|3522.53|3526.03|3524.53|3527.03|3525.53|3523.03|3521.53|9630
1606467300000|2020-11-27 08:55:00|3527.03|3525.53|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|5399
1606467600000|2020-11-27 09:00:00|3524.53|3523.03|3527.03|3525.53|3530.03|3528.53|3523.03|3521.53|9644
1606467900000|2020-11-27 09:05:00|3526.03|3524.53|3527.03|3525.53|3527.03|3525.53|3525.03|3523.53|2918
1606468200000|2020-11-27 09:10:00|3526.03|3524.53|3526.03|3524.53|3527.03|3525.53|3526.03|3524.53|3786
1606468500000|2020-11-27 09:15:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|3338
1606468800000|2020-11-27 09:20:00|3526.03|3524.53|3527.03|3525.53|3529.03|3527.53|3525.03|3523.53|3602
1606469100000|2020-11-27 09:25:00|3528.03|3526.53|3526.03|3524.53|3528.03|3526.53|3525.03|3523.53|10777
1606469400000|2020-11-27 09:30:00|3527.03|3525.53|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|4222
1606469700000|2020-11-27 09:35:00|3523.03|3521.53|3521.03|3519.53|3525.03|3523.53|3521.03|3519.53|4621
1606470000000|2020-11-27 09:40:00|3522.03|3520.53|3522.03|3520.53|3523.03|3521.53|3522.03|3520.53|4139
1606470300000|2020-11-27 09:45:00|3523.03|3521.53|3522.03|3520.53|3523.03|3521.53|3522.03|3520.53|1906
1606470600000|2020-11-27 09:50:00|3521.03|3519.53|3520.03|3518.53|3522.03|3520.53|3519.03|3517.53|3044
1606470900000|2020-11-27 09:55:00|3521.03|3519.53|3520.03|3518.53|3521.03|3519.53|3520.03|3518.53|1468
1606471200000|2020-11-27 10:00:00|3521.03|3519.53|3520.03|3518.53|3521.03|3519.53|3520.03|3518.53|2108
1606471500000|2020-11-27 10:05:00|3519.03|3517.53|3517.03|3515.53|3519.03|3517.53|3517.03|3515.53|5467
1606471800000|2020-11-27 10:10:00|3518.03|3516.53|3520.03|3518.53|3520.03|3518.53|3518.03|3516.53|2204
1606472100000|2020-11-27 10:15:00|3519.03|3517.53|3516.03|3514.53|3519.03|3517.53|3514.03|3512.53|6845
1606472400000|2020-11-27 10:20:00|3515.03|3513.53|3517.03|3515.53|3518.03|3516.53|3515.03|3513.53|3589
1606472700000|2020-11-27 10:25:00|3518.03|3516.53|3517.03|3515.53|3519.03|3517.53|3517.03|3515.53|2762
1606473000000|2020-11-27 10:30:00|3517.53|3516.03|3519.03|3517.53|3520.03|3518.53|3517.03|3515.53|2581
1606473300000|2020-11-27 10:35:00|3520.03|3518.53|3520.03|3518.53|3521.03|3519.53|3519.03|3517.53|3051
1606473600000|2020-11-27 10:40:00|3521.03|3519.53|3522.03|3520.53|3522.53|3521.03|3520.03|3518.53|3687
1606473900000|2020-11-27 10:45:00|3521.03|3519.53|3523.03|3521.53|3524.03|3522.53|3521.03|3519.53|7326
1606474200000|2020-11-27 10:50:00|3523.53|3522.03|3524.03|3522.53|3524.03|3522.53|3521.03|3519.53|11463
1606474500000|2020-11-27 10:55:00|3523.03|3521.53|3526.03|3524.53|3527.03|3525.53|3523.03|3521.53|11264
1606474800000|2020-11-27 11:00:00|3525.03|3523.53|3525.03|3523.53|3527.03|3525.53|3525.03|3523.53|2937
1606475100000|2020-11-27 11:05:00|3526.03|3524.53|3526.03|3524.53|3527.03|3525.53|3525.03|3523.53|2380
1606475400000|2020-11-27 11:10:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3524.03|3522.53|3133
1606475700000|2020-11-27 11:15:00|3526.03|3524.53|3524.03|3522.53|3526.03|3524.53|3524.03|3522.53|1479
1606476000000|2020-11-27 11:20:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|1439
1606476300000|2020-11-27 11:25:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|2726
1606476600000|2020-11-27 11:30:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|1225
1606476900000|2020-11-27 11:35:00|3526.03|3524.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|1972
1606477200000|2020-11-27 11:40:00|3526.03|3524.53|3525.03|3523.53|3527.03|3525.53|3525.03|3523.53|1874
1606477500000|2020-11-27 11:45:00|3526.03|3524.53|3527.03|3525.53|3527.03|3525.53|3525.03|3523.53|1755
1606477800000|2020-11-27 11:50:00|3526.53|3525.03|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|5794
1606478100000|2020-11-27 11:55:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3524.03|3522.53|1845
1606478400000|2020-11-27 12:00:00|3525.03|3523.53|3525.03|3523.53|3525.03|3523.53|3524.03|3522.53|1272
1606478700000|2020-11-27 12:05:00|3526.03|3524.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|964
1606479000000|2020-11-27 12:10:00|3525.53|3524.03|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|3955
1606479300000|2020-11-27 12:15:00|3524.53|3523.03|3524.03|3522.53|3525.03|3523.53|3524.03|3522.53|2323
1606479600000|2020-11-27 12:20:00|3523.03|3521.53|3524.03|3522.53|3524.03|3522.53|3523.03|3521.53|2045
1606479900000|2020-11-27 12:25:00|3523.03|3521.53|3523.03|3521.53|3524.03|3522.53|3523.03|3521.53|3226
1606480200000|2020-11-27 12:30:00|3524.03|3522.53|3524.03|3522.53|3524.03|3522.53|3523.03|3521.53|1824
1606480500000|2020-11-27 12:35:00|3523.03|3521.53|3523.03|3521.53|3523.03|3521.53|3523.03|3521.53|1795
1606480800000|2020-11-27 12:40:00|3523.8|3522.3|3522.8|3521.3|3524.8|3523.3|3522.8|3521.3|2244
1606481100000|2020-11-27 12:45:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1456
1606481400000|2020-11-27 12:50:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1789
1606481700000|2020-11-27 12:55:00|3523.8|3522.3|3523.8|3522.3|3523.8|3522.3|3522.8|3521.3|1324
1606482000000|2020-11-27 13:00:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3523.8|3522.3|1170
1606482300000|2020-11-27 13:05:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3523.8|3522.3|1557
1606482600000|2020-11-27 13:10:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3522.8|3521.3|1998
1606482900000|2020-11-27 13:15:00|3522.8|3521.3|3523.8|3522.3|3524.8|3523.3|3522.8|3521.3|4251
1606483200000|2020-11-27 13:20:00|3522.8|3521.3|3523.8|3522.3|3523.8|3522.3|3522.8|3521.3|2259
1606483500000|2020-11-27 13:25:00|3522.8|3521.3|3521.8|3520.3|3522.8|3521.3|3521.8|3520.3|1874
1606483800000|2020-11-27 13:30:00|3520.8|3519.3|3520.8|3519.3|3520.8|3519.3|3520.8|3519.3|3326
1606484100000|2020-11-27 13:35:00|3521.8|3520.3|3521.8|3520.3|3521.8|3520.3|3521.8|3520.3|1440
1606484400000|2020-11-27 13:40:00|3522.8|3521.3|3524.8|3523.3|3524.8|3523.3|3522.8|3521.3|4426
1606484700000|2020-11-27 13:45:00|3525.8|3524.3|3524.8|3523.3|3525.8|3524.3|3523.8|3522.3|4003
1606485000000|2020-11-27 13:50:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1937
1606485300000|2020-11-27 13:55:00|3525.8|3524.3|3524.8|3523.3|3525.8|3524.3|3524.8|3523.3|2368
1606485600000|2020-11-27 14:00:00|3525.8|3524.3|3526.8|3525.3|3526.8|3525.3|3524.8|3523.3|3565
1606485900000|2020-11-27 14:05:00|3526.3|3524.8|3526.8|3525.3|3527.8|3526.3|3526.3|3524.8|1792
1606486200000|2020-11-27 14:10:00|3527.8|3526.3|3526.8|3525.3|3527.8|3526.3|3526.8|3525.3|1302
1606486500000|2020-11-27 14:15:00|3525.8|3524.3|3525.8|3524.3|3525.8|3524.3|3525.8|3524.3|987
1606486800000|2020-11-27 14:20:00|||||||||873
1606487100000|2020-11-27 14:25:00|3526.8|3525.3|3524.8|3523.3|3526.8|3525.3|3524.8|3523.3|2518
1606487400000|2020-11-27 14:30:00|3524.3|3522.8|3525.8|3524.3|3526.8|3525.3|3523.8|3522.3|4400
1606487700000|2020-11-27 14:35:00|3526.8|3525.3|3532.8|3531.3|3532.8|3531.3|3525.8|3524.3|9836
1606488000000|2020-11-27 14:40:00|3531.8|3530.3|3531.8|3530.3|3532.8|3531.3|3530.8|3529.3|10060
1606488300000|2020-11-27 14:45:00|3530.8|3529.3|3531.8|3530.3|3531.8|3530.3|3530.8|3529.3|5348
1606488600000|2020-11-27 14:50:00|3532.8|3531.3|3532.8|3531.3|3533.8|3532.3|3531.8|3530.3|5371
1606488900000|2020-11-27 14:55:00|3531.8|3530.3|3530.8|3529.3|3531.8|3530.3|3530.8|3529.3|3997
1606489200000|2020-11-27 15:00:00|3531.8|3530.3|3531.8|3530.3|3532.8|3531.3|3530.8|3529.3|8228
1606489500000|2020-11-27 15:05:00|3532.8|3531.3|3535.8|3534.3|3536.8|3535.3|3531.8|3530.3|7268
1606489800000|2020-11-27 15:10:00|3535.65|3534.15|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|3874
1606490100000|2020-11-27 15:15:00|3536.65|3535.15|3534.65|3533.15|3536.65|3535.15|3533.65|3532.15|3692
1606490400000|2020-11-27 15:20:00|3533.65|3532.15|3534.65|3533.15|3535.65|3534.15|3533.65|3532.15|5585
1606490700000|2020-11-27 15:25:00|3533.65|3532.15|3532.65|3531.15|3533.65|3532.15|3531.65|3530.15|12113
1606491000000|2020-11-27 15:30:00|3531.65|3530.15|3531.65|3530.15|3532.65|3531.15|3530.65|3529.15|10317
1606491300000|2020-11-27 15:35:00|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|2391
1606491600000|2020-11-27 15:40:00|3531.65|3530.15|3531.65|3530.15|3533.65|3532.15|3530.65|3529.15|4567
1606491900000|2020-11-27 15:45:00|3530.65|3529.15|3532.65|3531.15|3532.65|3531.15|3530.65|3529.15|3775
1606492200000|2020-11-27 15:50:00|3531.65|3530.15|3530.65|3529.15|3531.65|3530.15|3530.65|3529.15|3504
1606492500000|2020-11-27 15:55:00|3529.65|3528.15|3530.65|3529.15|3533.65|3532.15|3529.65|3528.15|6490
1606492800000|2020-11-27 16:00:00|3531.65|3530.15|3529.65|3528.15|3531.65|3530.15|3529.65|3528.15|4486
1606493100000|2020-11-27 16:05:00|3530.65|3529.15|3530.65|3529.15|3530.65|3529.15|3528.65|3527.15|6577
1606493400000|2020-11-27 16:10:00|3529.65|3528.15|3529.65|3528.15|3530.65|3529.15|3528.65|3527.15|8485
1606493700000|2020-11-27 16:15:00|3528.65|3527.15|3533.65|3532.15|3533.65|3532.15|3528.65|3527.15|5643
1606494000000|2020-11-27 16:20:00|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|3531.65|3530.15|8519
1606494300000|2020-11-27 16:25:00|3535.65|3534.15|3537.65|3536.15|3537.65|3536.15|3532.65|3531.15|26152
1606494600000|2020-11-27 16:30:00|3538.65|3537.15|3529.65|3528.15|3539.65|3538.15|3524.65|3523.15|81176
1606494900000|2020-11-27 16:35:00|3530.65|3529.15|3527.65|3526.15|3531.65|3530.15|3526.65|3525.15|40523
1606495200000|2020-11-27 16:40:00|3526.65|3525.15|3528.65|3527.15|3528.65|3527.15|3526.65|3525.15|10871
1606495500000|2020-11-27 16:45:00|3528.15|3526.65|3526.65|3525.15|3529.65|3528.15|3526.65|3525.15|11747
1606495800000|2020-11-27 16:50:00|3527.65|3526.15|3526.65|3525.15|3528.65|3527.15|3526.65|3525.15|14455
1606496100000|2020-11-27 16:55:00|3527.15|3525.65|3526.65|3525.15|3527.65|3526.15|3526.65|3525.15|4345
1606496400000|2020-11-27 17:00:00|3525.65|3524.15|3524.65|3523.15|3525.65|3524.15|3524.65|3523.15|3323
1606496700000|2020-11-27 17:05:00|3525.65|3524.15|3526.65|3525.15|3526.65|3525.15|3525.65|3524.15|3552
1606497000000|2020-11-27 17:10:00|3527.65|3526.15|3526.65|3525.15|3527.65|3526.15|3525.65|3524.15|12320
1606497300000|2020-11-27 17:15:00|3526.15|3524.65|3527.65|3526.15|3528.65|3527.15|3524.65|3523.15|5011
1606497600000|2020-11-27 17:20:00|3528.15|3526.65|3527.65|3526.15|3528.65|3527.15|3525.65|3524.15|2275
1606497900000|2020-11-27 17:25:00|3528.65|3527.15|3525.65|3524.15|3528.65|3527.15|3525.65|3524.15|4152
1606498200000|2020-11-27 17:30:00|3524.65|3523.15|3525.65|3524.15|3525.65|3524.15|3523.65|3522.15|1664
1606498500000|2020-11-27 17:35:00|3526.65|3525.15|3525.65|3524.15|3526.65|3525.15|3525.65|3524.15|1325
1606498800000|2020-11-27 17:40:00|3526.65|3525.15|3525.65|3524.15|3526.65|3525.15|3524.65|3523.15|1103
1606499100000|2020-11-27 17:45:00|3526.65|3525.15|3527.65|3526.15|3527.65|3526.15|3526.65|3525.15|1021
1606499400000|2020-11-27 17:50:00|3528.15|3526.65|3528.65|3527.15|3529.65|3528.15|3527.65|3526.15|1410
1606499700000|2020-11-27 17:55:00|3527.65|3526.15|3530.65|3529.15|3530.65|3529.15|3526.65|3525.15|2494
1606500000000|2020-11-27 18:00:00|3529.65|3528.15|3530.65|3529.15|3531.65|3530.15|3529.65|3528.15|2165
1606500300000|2020-11-27 18:05:00|3529.65|3528.15|3531.65|3530.15|3531.65|3530.15|3529.65|3528.15|1433
1606500600000|2020-11-27 18:10:00|3530.65|3529.15|3530.65|3529.15|3531.65|3530.15|3530.65|3529.15|997
1606500900000|2020-11-27 18:15:00|3529.65|3528.15|3531.65|3530.15|3531.65|3530.15|3529.65|3528.15|1590
1606501200000|2020-11-27 18:20:00|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|3531.65|3530.15|954
1606501500000|2020-11-27 18:25:00|3533.65|3532.15|3533.15|3531.65|3533.65|3532.15|3532.65|3531.15|983
1606501800000|2020-11-27 18:30:00|3532.65|3531.15|3534.65|3533.15|3534.65|3533.15|3532.65|3531.15|430
1606502100000|2020-11-27 18:35:00|||||||||296
1606502400000|2020-11-27 18:40:00|3533.65|3532.15|3531.65|3530.15|3533.65|3532.15|3531.65|3530.15|376
1606502700000|2020-11-27 18:45:00|3532.65|3531.15|3531.65|3530.15|3532.65|3531.15|3531.65|3530.15|470
1606503000000|2020-11-27 18:50:00|3532.65|3531.15|3531.65|3530.15|3532.65|3531.15|3530.65|3529.15|645
1606503300000|2020-11-27 18:55:00|3530.65|3529.15|3531.65|3530.15|3531.65|3530.15|3530.65|3529.15|321
1606503600000|2020-11-27 19:00:00|3532.15|3530.65|3532.65|3531.15|3533.15|3531.65|3532.15|3530.65|178
1606503900000|2020-11-27 19:05:00|3533.65|3532.15|3533.65|3532.15|3533.65|3532.15|3533.65|3532.15|146
1606504200000|2020-11-27 19:10:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|362
1606504500000|2020-11-27 19:15:00|3534.15|3532.65|3532.65|3531.15|3534.15|3532.65|3532.65|3531.15|197
1606504800000|2020-11-27 19:20:00|3533.15|3531.65|3533.65|3532.15|3533.65|3532.15|3532.65|3531.15|20
1606505100000|2020-11-27 19:25:00|3532.65|3531.15|3533.15|3531.65|3533.65|3532.15|3532.65|3531.15|224
1606505400000|2020-11-27 19:30:00|3532.65|3531.15|3533.65|3532.15|3533.65|3532.15|3532.65|3531.15|223
1606505700000|2020-11-27 19:35:00|||||||||13
1606506000000|2020-11-27 19:40:00|||||||||8
1606506300000|2020-11-27 19:45:00|||||||||99
1606506600000|2020-11-27 19:50:00|3534.65|3533.15|3533.65|3532.15|3534.65|3533.15|3533.65|3532.15|247
1606506900000|2020-11-27 19:55:00|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|217
1606507200000|2020-11-27 20:00:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|117
1606507500000|2020-11-27 20:05:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|74
1606507800000|2020-11-27 20:10:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|142
1606508100000|2020-11-27 20:15:00|3535.15|3533.65|3534.65|3533.15|3535.65|3534.15|3534.65|3533.15|616
1606508400000|2020-11-27 20:20:00|||||||||119
1606508700000|2020-11-27 20:25:00|3535.65|3534.15|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|426
1606509000000|2020-11-27 20:30:00|3536.15|3534.65|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|181
1606509300000|2020-11-27 20:35:00|3535.15|3533.65|3534.65|3533.15|3535.15|3533.65|3534.65|3533.15|74
1606509600000|2020-11-27 20:40:00|||||||||38
1606509900000|2020-11-27 20:45:00|3535.65|3534.15|3536.65|3535.15|3536.65|3535.15|3535.65|3534.15|439
1606510200000|2020-11-27 20:50:00|3536.15|3534.65|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|135
1606510500000|2020-11-27 20:55:00|3536.65|3535.15|3538.65|3537.15|3538.65|3537.15|3535.65|3534.15|1153
1606510800000|2020-11-27 21:00:00|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|1
1606690800000|2020-11-29 23:00:00|3546.4|3543.4|3545.8|3542.8|3546.6|3543.6|3545.1|3542.1|0
1606691100000|2020-11-29 23:05:00|3545.5|3542.5|3545.1|3542.1|3546.2|3543.2|3544.9|3541.9|0
1606691400000|2020-11-29 23:10:00|3544.9|3541.9|3545.5|3542.5|3545.5|3542.5|3544.7|3541.7|0
1606691700000|2020-11-29 23:15:00|3545.6|3542.6|3546|3543|3546.6|3543.6|3544.9|3541.9|0
1606692000000|2020-11-29 23:20:00|3545.8|3542.8|3546.2|3543.2|3546.4|3543.4|3545.5|3542.5|0
1606692300000|2020-11-29 23:25:00|3546.1|3543.1|3546.6|3543.6|3547|3544|3546|3543|0
1606692600000|2020-11-29 23:30:00|3546.9|3543.9|3544.5|3541.5|3547.1|3544.1|3544.2|3541.2|0
1606692900000|2020-11-29 23:35:00|3544.3|3541.3|3544|3541|3544.9|3541.9|3543.6|3540.6|0
1606693200000|2020-11-29 23:40:00|3543.9|3540.9|3544.1|3541.1|3544.5|3541.5|3543.8|3540.8|0
1606693500000|2020-11-29 23:45:00|3544|3541|3542.7|3539.7|3544|3541|3542.5|3539.5|0
1606693800000|2020-11-29 23:50:00|3542.6|3539.6|3541.3|3538.3|3543.1|3540.1|3540.2|3537.2|0
1606694100000|2020-11-29 23:55:00|3540.8|3537.8|3540|3537|3541|3538|3538.4|3535.4|0
1606694400000|2020-11-30 00:00:00|3539.5|3536.5|3538.6|3535.6|3540.2|3537.2|3536.2|3533.2|0
1606694700000|2020-11-30 00:05:00|3538.5|3535.5|3539.3|3536.3|3539.4|3536.4|3537.1|3534.1|0
1606695000000|2020-11-30 00:10:00|3539.1|3536.1|3539.5|3536.5|3539.7|3536.7|3538.2|3535.2|0
1606695300000|2020-11-30 00:15:00|3539.3|3536.3|3523.9|3521.9|3539.7|3536.7|3522.9|3520.9|1456
1606695600000|2020-11-30 00:20:00|3523.4|3521.4|3520.9|3518.9|3523.9|3521.9|3520.9|3518.9|526
1606695900000|2020-11-30 00:25:00|3521.4|3519.4|3523.9|3521.9|3524.9|3522.9|3521.4|3519.4|494
1606696200000|2020-11-30 00:30:00|3523.4|3521.4|3522.9|3520.9|3523.4|3521.4|3519.9|3517.9|229
1606696500000|2020-11-30 00:35:00|3523.4|3521.4|3521.9|3519.9|3524.9|3522.9|3520.9|3518.9|176
1606696800000|2020-11-30 00:40:00|3522.4|3520.4|3522.9|3520.9|3522.9|3520.9|3521.9|3519.9|52
1606697100000|2020-11-30 00:45:00|3521.9|3519.9|3520.4|3518.4|3523.9|3521.9|3519.9|3517.9|251
1606697400000|2020-11-30 00:50:00|3519.9|3517.9|3521.9|3519.9|3521.9|3519.9|3519.9|3517.9|174
1606697700000|2020-11-30 00:55:00|3521.4|3519.4|3520.4|3518.4|3521.9|3519.9|3519.9|3517.9|73
1606698000000|2020-11-30 01:00:00|3520.9|3518.9|3517.9|3515.9|3521.9|3519.9|3516.9|3514.9|650
1606698300000|2020-11-30 01:05:00|3518.4|3516.4|3516.9|3514.9|3518.9|3516.9|3516.4|3514.4|291
1606698600000|2020-11-30 01:10:00|3516.4|3514.4|3516.9|3514.9|3517.9|3515.9|3515.9|3513.9|160
1606698900000|2020-11-30 01:15:00|3516.4|3514.4|3518.9|3516.9|3518.9|3516.9|3515.9|3513.9|615
1606699200000|2020-11-30 01:20:00|3519.9|3517.9|3519.9|3517.9|3519.9|3517.9|3519.4|3517.4|22
1606699500000|2020-11-30 01:25:00|3520.9|3518.9|3520.9|3518.9|3520.9|3518.9|3519.9|3517.9|204
1606699800000|2020-11-30 01:30:00|3521.4|3519.4|3519.9|3517.9|3521.9|3519.9|3519.9|3517.9|107
1606700100000|2020-11-30 01:35:00|3520.4|3518.4|3522.9|3520.9|3523.9|3521.9|3519.9|3517.9|315
1606700400000|2020-11-30 01:40:00|3523.9|3521.9|3521.9|3519.9|3523.9|3521.9|3521.9|3519.9|297
1606700700000|2020-11-30 01:45:00|3521.4|3519.4|3519.9|3517.9|3521.9|3519.9|3519.9|3517.9|194
1606701000000|2020-11-30 01:50:00|3518.9|3516.9|3521.9|3519.9|3521.9|3519.9|3518.9|3516.9|167
1606701300000|2020-11-30 01:55:00|3520.9|3518.9|3522.9|3520.9|3522.9|3520.9|3520.9|3518.9|69
1606701600000|2020-11-30 02:00:00|3521.9|3519.9|3521.9|3519.9|3521.9|3519.9|3519.9|3517.9|89
1606701900000|2020-11-30 02:05:00|3522.4|3520.4|3519.9|3517.9|3522.4|3520.4|3519.9|3517.9|382
1606702200000|2020-11-30 02:10:00|3518.9|3516.9|3519.9|3517.9|3520.9|3518.9|3518.9|3516.9|421
1606702500000|2020-11-30 02:15:00|3518.9|3516.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|163
1606702800000|2020-11-30 02:20:00|3518.4|3516.4|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|53
1606703100000|2020-11-30 02:25:00|3518.9|3516.9|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|89
1606703400000|2020-11-30 02:30:00|3516.9|3514.9|3518.9|3516.9|3518.9|3516.9|3516.9|3514.9|206
1606703700000|2020-11-30 02:35:00|3518.4|3516.4|3518.4|3516.4|3518.9|3516.9|3517.9|3515.9|55
1606704000000|2020-11-30 02:40:00|3518.9|3516.9|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|51
1606704300000|2020-11-30 02:45:00|3516.9|3514.9|3516.9|3514.9|3517.9|3515.9|3515.9|3513.9|291
1606704600000|2020-11-30 02:50:00|3516.4|3514.4|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|72
1606704900000|2020-11-30 02:55:00|3515.9|3513.9|3517.9|3515.9|3517.9|3515.9|3515.9|3513.9|212
1606705200000|2020-11-30 03:00:00|3518.4|3516.4|3519.9|3517.9|3519.9|3517.9|3517.9|3515.9|142
1606705500000|2020-11-30 03:05:00|3520.4|3518.4|3518.9|3516.9|3520.4|3518.4|3518.9|3516.9|23
1606705800000|2020-11-30 03:10:00|3518.4|3516.4|3519.9|3517.9|3519.9|3517.9|3518.4|3516.4|107
1606706100000|2020-11-30 03:15:00|3518.9|3516.9|3518.9|3516.9|3519.9|3517.9|3518.9|3516.9|7
1606706400000|2020-11-30 03:20:00|3517.9|3515.9|3517.4|3515.4|3517.9|3515.9|3516.9|3514.9|14
1606706700000|2020-11-30 03:25:00|3516.9|3514.9|3515.9|3513.9|3517.4|3515.4|3514.9|3512.9|439
1606707000000|2020-11-30 03:30:00|3515.4|3513.4|3516.9|3514.9|3516.9|3514.9|3515.4|3513.4|70
1606707300000|2020-11-30 03:35:00|3516.4|3514.4|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|176
1606707600000|2020-11-30 03:40:00|3515.4|3513.4|3516.4|3514.4|3516.9|3514.9|3514.9|3512.9|96
1606707900000|2020-11-30 03:45:00|3516.9|3514.9|3517.9|3515.9|3517.9|3515.9|3516.4|3514.4|6
1606708200000|2020-11-30 03:50:00|3517.4|3515.4|3517.9|3515.9|3518.4|3516.4|3516.9|3514.9|47
1606708500000|2020-11-30 03:55:00|3517.4|3515.4|3516.9|3514.9|3517.4|3515.4|3516.9|3514.9|19
1606708800000|2020-11-30 04:00:00|3517.4|3515.4|3515.9|3513.9|3517.9|3515.9|3515.9|3513.9|71
1606709100000|2020-11-30 04:05:00|3515.4|3513.4|3511.9|3509.9|3515.9|3513.9|3511.9|3509.9|777
1606709400000|2020-11-30 04:10:00|3511.4|3509.4|3511.9|3509.9|3511.9|3509.9|3510.9|3508.9|619
1606709700000|2020-11-30 04:15:00|3512.4|3510.4|3511.9|3509.9|3512.9|3510.9|3511.9|3509.9|415
1606710000000|2020-11-30 04:20:00|3511.4|3509.4|3511.4|3509.4|3511.9|3509.9|3510.9|3508.9|78
1606710300000|2020-11-30 04:25:00|3511.9|3509.9|3510.9|3508.9|3511.9|3509.9|3509.9|3507.9|213
1606710600000|2020-11-30 04:30:00|3511.4|3509.4|3511.9|3509.9|3511.9|3509.9|3510.9|3508.9|181
1606710900000|2020-11-30 04:35:00|3512.9|3510.9|3512.9|3510.9|3512.9|3510.9|3511.9|3509.9|108
1606711200000|2020-11-30 04:40:00|3512.4|3510.4|3511.9|3509.9|3512.9|3510.9|3511.9|3509.9|109
1606711500000|2020-11-30 04:45:00|3510.9|3508.9|3510.9|3508.9|3511.9|3509.9|3510.9|3508.9|227
1606711800000|2020-11-30 04:50:00|3511.9|3509.9|3510.9|3508.9|3511.9|3509.9|3510.9|3508.9|31
1606712100000|2020-11-30 04:55:00|3510.4|3508.4|3509.9|3507.9|3510.9|3508.9|3509.9|3507.9|45
1606712400000|2020-11-30 05:00:00|3510.4|3508.4|3509.9|3507.9|3510.9|3508.9|3508.9|3506.9|251
1606712700000|2020-11-30 05:05:00|3509.4|3507.4|3505.9|3503.9|3509.4|3507.4|3505.9|3503.9|743
1606713000000|2020-11-30 05:10:00|3504.9|3502.9|3505.9|3503.9|3507.4|3505.4|3504.9|3502.9|574
1606713300000|2020-11-30 05:15:00|3505.4|3503.4|3506.4|3504.4|3506.9|3504.9|3501.9|3499.9|591
1606713600000|2020-11-30 05:20:00|3505.9|3503.9|3506.9|3504.9|3507.9|3505.9|3505.9|3503.9|178
1606713900000|2020-11-30 05:25:00|3505.9|3503.9|3505.9|3503.9|3506.9|3504.9|3505.9|3503.9|495
1606714200000|2020-11-30 05:30:00|3504.9|3502.9|3505.9|3503.9|3505.9|3503.9|3503.9|3501.9|331
1606714500000|2020-11-30 05:35:00|3506.9|3504.9|3507.9|3505.9|3508.4|3506.4|3506.9|3504.9|269
1606714800000|2020-11-30 05:40:00|3506.9|3504.9|3506.9|3504.9|3507.9|3505.9|3505.9|3503.9|267
1606715100000|2020-11-30 05:45:00|3506.4|3504.4|3506.9|3504.9|3506.9|3504.9|3505.9|3503.9|216
1606715400000|2020-11-30 05:50:00|3506.4|3504.4|3502.9|3500.9|3506.4|3504.4|3502.9|3500.9|251
1606715700000|2020-11-30 05:55:00|3503.4|3501.4|3504.9|3502.9|3505.9|3503.9|3502.9|3500.9|467
1606716000000|2020-11-30 06:00:00|3505.4|3503.4|3504.9|3502.9|3505.9|3503.9|3502.9|3500.9|415
1606716300000|2020-11-30 06:05:00|3504.4|3502.4|3502.9|3500.9|3504.9|3502.9|3502.9|3500.9|195
1606716600000|2020-11-30 06:10:00|3503.9|3501.9|3502.9|3500.9|3504.4|3502.4|3502.9|3500.9|170
1606716900000|2020-11-30 06:15:00|3501.9|3499.9|3498.9|3496.9|3502.4|3500.4|3498.9|3496.9|1420
1606717200000|2020-11-30 06:20:00|3499.9|3497.9|3501.4|3499.4|3501.9|3499.9|3498.9|3496.9|684
1606717500000|2020-11-30 06:25:00|3500.9|3498.9|3502.9|3500.9|3502.9|3500.9|3500.9|3498.9|251
1606717800000|2020-11-30 06:30:00|3503.9|3501.9|3503.9|3501.9|3504.9|3502.9|3503.9|3501.9|319
1606718100000|2020-11-30 06:35:00|3502.9|3500.9|3500.9|3498.9|3502.9|3500.9|3500.9|3498.9|157
1606718400000|2020-11-30 06:40:00|3500.4|3498.4|3499.9|3497.9|3500.4|3498.4|3497.9|3495.9|935
1606718700000|2020-11-30 06:45:00|3500.4|3498.4|3501.9|3499.9|3501.9|3499.9|3498.9|3496.9|410
1606719000000|2020-11-30 06:50:00|3502.9|3500.9|3500.9|3498.9|3502.9|3500.9|3500.9|3498.9|489
1606719300000|2020-11-30 06:55:00|3500.4|3498.4|3500.9|3498.9|3501.9|3499.9|3499.9|3497.9|463
1606719600000|2020-11-30 07:00:00|3500.65|3499.15|3505.65|3504.15|3505.65|3504.15|3499.65|3498.15|2592
1606719900000|2020-11-30 07:05:00|3506.15|3504.65|3509.65|3508.15|3509.65|3508.15|3506.15|3504.65|2862
1606720200000|2020-11-30 07:10:00|3510.65|3509.15|3509.65|3508.15|3510.65|3509.15|3508.65|3507.15|1549
1606720500000|2020-11-30 07:15:00|3508.65|3507.15|3509.65|3508.15|3509.65|3508.15|3507.65|3506.15|1293
1606720800000|2020-11-30 07:20:00|3509.15|3507.65|3508.65|3507.15|3510.65|3509.15|3507.65|3506.15|1612
1606721100000|2020-11-30 07:25:00|3509.65|3508.15|3511.65|3510.15|3512.65|3511.15|3509.65|3508.15|1558
1606721400000|2020-11-30 07:30:00|3512.65|3511.15|3510.65|3509.15|3512.65|3511.15|3510.65|3509.15|1270
1606721700000|2020-11-30 07:35:00|3510.15|3508.65|3510.65|3509.15|3510.65|3509.15|3508.65|3507.15|881
1606722000000|2020-11-30 07:40:00|3510.15|3508.65|3510.65|3509.15|3511.65|3510.15|3508.65|3507.15|1135
1606722300000|2020-11-30 07:45:00|3509.65|3508.15|3509.65|3508.15|3510.65|3509.15|3508.65|3507.15|827
1606722600000|2020-11-30 07:50:00|3509.15|3507.65|3508.65|3507.15|3509.65|3508.15|3507.65|3506.15|1468
1606722900000|2020-11-30 07:55:00|3509.15|3507.65|3513.65|3512.15|3513.65|3512.15|3507.65|3506.15|3527
1606723200000|2020-11-30 08:00:00|3514.65|3513.15|3507.65|3506.15|3517.65|3516.15|3506.65|3505.15|21890
1606723500000|2020-11-30 08:05:00|3506.65|3505.15|3507.65|3506.15|3511.65|3510.15|3504.65|3503.15|10942
1606723800000|2020-11-30 08:10:00|3506.65|3505.15|3504.65|3503.15|3507.65|3506.15|3502.65|3501.15|11140
1606724100000|2020-11-30 08:15:00|3503.65|3502.15|3505.65|3504.15|3508.65|3507.15|3503.65|3502.15|8744
1606724400000|2020-11-30 08:20:00|3506.65|3505.15|3517.65|3516.15|3518.65|3517.15|3505.65|3504.15|11585
1606724700000|2020-11-30 08:25:00|3518.65|3517.15|3515.65|3514.15|3519.65|3518.15|3515.65|3514.15|8487
1606725000000|2020-11-30 08:30:00|3514.65|3513.15|3518.65|3517.15|3518.65|3517.15|3514.65|3513.15|7541
1606725300000|2020-11-30 08:35:00|3519.65|3518.15|3520.65|3519.15|3521.65|3520.15|3518.65|3517.15|7092
1606725600000|2020-11-30 08:40:00|3519.84|3518.34|3519.84|3518.34|3521.84|3520.34|3518.84|3517.34|7764
1606725900000|2020-11-30 08:45:00|3520.84|3519.34|3518.84|3517.34|3521.84|3520.34|3516.84|3515.34|6529
1606726200000|2020-11-30 08:50:00|3519.84|3518.34|3519.84|3518.34|3520.84|3519.34|3518.84|3517.34|3223
1606726500000|2020-11-30 08:55:00|3518.84|3517.34|3519.84|3518.34|3521.84|3520.34|3517.84|3516.34|4313
1606726800000|2020-11-30 09:00:00|3518.84|3517.34|3523.84|3522.34|3525.84|3524.34|3518.84|3517.34|10258
1606727100000|2020-11-30 09:05:00|3524.84|3523.34|3527.84|3526.34|3528.84|3527.34|3522.84|3521.34|10270
1606727400000|2020-11-30 09:10:00|3528.84|3527.34|3532.84|3531.34|3533.84|3532.34|3527.84|3526.34|8454
1606727700000|2020-11-30 09:15:00|3531.84|3530.34|3527.84|3526.34|3531.84|3530.34|3526.84|3525.34|5465
1606728000000|2020-11-30 09:20:00|3526.84|3525.34|3524.84|3523.34|3527.84|3526.34|3523.84|3522.34|4684
1606728300000|2020-11-30 09:25:00|3525.84|3524.34|3525.84|3524.34|3525.84|3524.34|3524.84|3523.34|2629
1606728600000|2020-11-30 09:30:00|3524.84|3523.34|3524.84|3523.34|3524.84|3523.34|3522.84|3521.34|8842
1606728900000|2020-11-30 09:35:00|3523.84|3522.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|2814
1606729200000|2020-11-30 09:40:00|3522.84|3521.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|3621
1606729500000|2020-11-30 09:45:00|3524.84|3523.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|3163
1606729800000|2020-11-30 09:50:00|3522.84|3521.34|3526.84|3525.34|3526.84|3525.34|3522.84|3521.34|2495
1606730100000|2020-11-30 09:55:00|3525.84|3524.34|3525.84|3524.34|3525.84|3524.34|3523.84|3522.34|6910
1606730400000|2020-11-30 10:00:00|3526.84|3525.34|3526.84|3525.34|3526.84|3525.34|3524.84|3523.34|3230
1606730700000|2020-11-30 10:05:00|3525.84|3524.34|3527.84|3526.34|3527.84|3526.34|3525.84|3524.34|2889
1606731000000|2020-11-30 10:10:00|3526.84|3525.34|3527.84|3526.34|3527.84|3526.34|3526.84|3525.34|2729
1606731300000|2020-11-30 10:15:00|3526.84|3525.34|3529.84|3528.34|3529.84|3528.34|3526.84|3525.34|2834
1606731600000|2020-11-30 10:20:00|3528.84|3527.34|3528.84|3527.34|3528.84|3527.34|3528.84|3527.34|4365
1606731900000|2020-11-30 10:25:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|3107
1606732200000|2020-11-30 10:30:00|3531.84|3530.34|3531.84|3530.34|3531.84|3530.34|3530.84|3529.34|4675
1606732500000|2020-11-30 10:35:00|3530.84|3529.34|3532.84|3531.34|3533.84|3532.34|3530.84|3529.34|4282
1606732800000|2020-11-30 10:40:00|3533.84|3532.34|3533.84|3532.34|3533.84|3532.34|3532.84|3531.34|3356
1606733100000|2020-11-30 10:45:00|3532.84|3531.34|3531.84|3530.34|3533.84|3532.34|3530.84|3529.34|13318
1606733400000|2020-11-30 10:50:00|3532.84|3531.34|3533.84|3532.34|3534.84|3533.34|3531.84|3530.34|8309
1606733700000|2020-11-30 10:55:00|3532.84|3531.34|3531.84|3530.34|3532.84|3531.34|3530.84|3529.34|6980
1606734000000|2020-11-30 11:00:00|3530.84|3529.34|3530.84|3529.34|3531.84|3530.34|3529.84|3528.34|6001
1606734300000|2020-11-30 11:05:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|3713
1606734600000|2020-11-30 11:10:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|4703
1606734900000|2020-11-30 11:15:00|3529.84|3528.34|3529.84|3528.34|3530.84|3529.34|3529.84|3528.34|2578
1606735200000|2020-11-30 11:20:00|3528.84|3527.34|3526.84|3525.34|3529.84|3528.34|3526.84|3525.34|8351
1606735500000|2020-11-30 11:25:00|3527.84|3526.34|3526.84|3525.34|3527.84|3526.34|3525.84|3524.34|3973
1606735800000|2020-11-30 11:30:00|3525.84|3524.34|3518.84|3517.34|3525.84|3524.34|3517.84|3516.34|10173
1606736100000|2020-11-30 11:35:00|3518.34|3516.84|3519.84|3518.34|3519.84|3518.34|3517.84|3516.34|6049
1606736400000|2020-11-30 11:40:00|3518.84|3517.34|3519.84|3518.34|3520.84|3519.34|3518.84|3517.34|10213
1606736700000|2020-11-30 11:45:00|3520.84|3519.34|3520.84|3519.34|3521.84|3520.34|3519.84|3518.34|3294
1606737000000|2020-11-30 11:50:00|3521.84|3520.34|3522.84|3521.34|3522.84|3521.34|3521.84|3520.34|3278
1606737300000|2020-11-30 11:55:00|3521.84|3520.34|3524.84|3523.34|3524.84|3523.34|3521.84|3520.34|2575
1606737600000|2020-11-30 12:00:00|3523.84|3522.34|3525.84|3524.34|3526.84|3525.34|3523.84|3522.34|4329
1606737900000|2020-11-30 12:05:00|3526.84|3525.34|3528.84|3527.34|3530.84|3529.34|3526.84|3525.34|7108
1606738200000|2020-11-30 12:10:00|3529.84|3528.34|3528.84|3527.34|3529.84|3528.34|3528.84|3527.34|2206
1606738500000|2020-11-30 12:15:00|3527.84|3526.34|3531.84|3530.34|3532.84|3531.34|3527.84|3526.34|4538
1606738800000|2020-11-30 12:20:00|3532.84|3531.34|3531.84|3530.34|3532.84|3531.34|3530.84|3529.34|1816
1606739100000|2020-11-30 12:25:00|3530.84|3529.34|3530.84|3529.34|3531.84|3530.34|3529.84|3528.34|5359
1606739400000|2020-11-30 12:30:00|3529.84|3528.34|3534.84|3533.34|3534.84|3533.34|3529.84|3528.34|5484
1606739700000|2020-11-30 12:35:00|3535.84|3534.34|3535.84|3534.34|3535.84|3534.34|3533.84|3532.34|4336
1606740000000|2020-11-30 12:40:00|3535.73|3534.23|3534.73|3533.23|3535.73|3534.23|3534.73|3533.23|6325
1606740300000|2020-11-30 12:45:00|3535.23|3533.73|3531.73|3530.23|3535.23|3533.73|3531.73|3530.23|6491
1606740600000|2020-11-30 12:50:00|3530.73|3529.23|3529.73|3528.23|3530.73|3529.23|3529.23|3527.73|1980
1606740900000|2020-11-30 12:55:00|3528.73|3527.23|3528.73|3527.23|3529.73|3528.23|3528.73|3527.23|2152
1606741200000|2020-11-30 13:00:00|3527.73|3526.23|3529.73|3528.23|3529.73|3528.23|3527.73|3526.23|5416
1606741500000|2020-11-30 13:05:00|3528.73|3527.23|3528.73|3527.23|3529.73|3528.23|3527.73|3526.23|2225
1606741800000|2020-11-30 13:10:00|3529.73|3528.23|3529.73|3528.23|3530.73|3529.23|3528.73|3527.23|2610
1606742100000|2020-11-30 13:15:00|3528.73|3527.23|3531.73|3530.23|3531.73|3530.23|3528.73|3527.23|7283
1606742400000|2020-11-30 13:20:00|3532.73|3531.23|3531.73|3530.23|3532.73|3531.23|3529.73|3528.23|3252
1606742700000|2020-11-30 13:25:00|3532.73|3531.23|3531.73|3530.23|3532.73|3531.23|3531.73|3530.23|4761
1606743000000|2020-11-30 13:30:00|3530.73|3529.23|3531.73|3530.23|3531.73|3530.23|3530.73|3529.23|3845
1606743300000|2020-11-30 13:35:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3531.73|3530.23|3152
1606743600000|2020-11-30 13:40:00|3533.73|3532.23|3536.73|3535.23|3536.73|3535.23|3533.73|3532.23|4826
1606743900000|2020-11-30 13:45:00|3535.73|3534.23|3534.73|3533.23|3535.73|3534.23|3534.73|3533.23|2334
1606744200000|2020-11-30 13:50:00|3535.73|3534.23|3537.73|3536.23|3538.73|3537.23|3535.73|3534.23|6371
1606744500000|2020-11-30 13:55:00|3536.73|3535.23|3536.73|3535.23|3536.73|3535.23|3536.73|3535.23|2445
1606744800000|2020-11-30 14:00:00|3535.73|3534.23|3538.73|3537.23|3538.73|3537.23|3535.73|3534.23|6584
1606745100000|2020-11-30 14:05:00|3537.73|3536.23|3537.73|3536.23|3538.73|3537.23|3537.73|3536.23|2542
1606745400000|2020-11-30 14:10:00|3536.73|3535.23|3537.73|3536.23|3537.73|3536.23|3536.73|3535.23|4340
1606745700000|2020-11-30 14:15:00|3538.73|3537.23|3535.73|3534.23|3538.73|3537.23|3534.73|3533.23|11252
1606746000000|2020-11-30 14:20:00|3534.73|3533.23|3534.73|3533.23|3535.73|3534.23|3533.73|3532.23|3816
1606746300000|2020-11-30 14:25:00|3535.73|3534.23|3535.73|3534.23|3535.73|3534.23|3535.73|3534.23|3202
1606746600000|2020-11-30 14:30:00|3534.73|3533.23|3532.73|3531.23|3537.73|3536.23|3532.73|3531.23|9461
1606746900000|2020-11-30 14:35:00|3531.73|3530.23|3531.73|3530.23|3531.73|3530.23|3529.73|3528.23|10432
1606747200000|2020-11-30 14:40:00|3530.73|3529.23|3532.73|3531.23|3532.73|3531.23|3529.73|3528.23|8464
1606747500000|2020-11-30 14:45:00|3531.73|3530.23|3530.73|3529.23|3533.73|3532.23|3529.73|3528.23|7934
1606747800000|2020-11-30 14:50:00|3529.73|3528.23|3533.73|3532.23|3533.73|3532.23|3529.73|3528.23|4834
1606748100000|2020-11-30 14:55:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3531.73|3530.23|10267
1606748400000|2020-11-30 15:00:00|3533.73|3532.23|3531.73|3530.23|3533.73|3532.23|3529.73|3528.23|7446
1606748700000|2020-11-30 15:05:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3530.73|3529.23|12146
1606749000000|2020-11-30 15:10:00|3532.82|3531.32|3528.82|3527.32|3533.82|3532.32|3528.82|3527.32|16601
1606749300000|2020-11-30 15:15:00|3527.82|3526.32|3526.82|3525.32|3529.82|3528.32|3525.82|3524.32|12059
1606749600000|2020-11-30 15:20:00|3527.82|3526.32|3526.82|3525.32|3527.82|3526.32|3525.82|3524.32|7037
1606749900000|2020-11-30 15:25:00|3525.82|3524.32|3522.82|3521.32|3525.82|3524.32|3522.82|3521.32|10431
1606750200000|2020-11-30 15:30:00|3523.82|3522.32|3521.82|3520.32|3524.82|3523.32|3521.82|3520.32|9210
1606750500000|2020-11-30 15:35:00|3520.82|3519.32|3519.82|3518.32|3521.82|3520.32|3518.82|3517.32|12826
1606750800000|2020-11-30 15:40:00|3518.82|3517.32|3515.82|3514.32|3519.82|3518.32|3514.82|3513.32|10222
1606751100000|2020-11-30 15:45:00|3514.82|3513.32|3520.82|3519.32|3521.82|3520.32|3514.82|3513.32|13440
1606751400000|2020-11-30 15:50:00|3521.82|3520.32|3522.82|3521.32|3523.82|3522.32|3521.82|3520.32|10646
1606751700000|2020-11-30 15:55:00|3521.82|3520.32|3524.82|3523.32|3526.82|3525.32|3521.82|3520.32|12719
1606752000000|2020-11-30 16:00:00|3523.82|3522.32|3525.82|3524.32|3525.82|3524.32|3523.82|3522.32|8908
1606752300000|2020-11-30 16:05:00|3524.82|3523.32|3524.82|3523.32|3526.82|3525.32|3524.82|3523.32|7352
1606752600000|2020-11-30 16:10:00|3525.82|3524.32|3523.82|3522.32|3525.82|3524.32|3523.82|3522.32|7797
1606752900000|2020-11-30 16:15:00|3524.82|3523.32|3519.82|3518.32|3525.82|3524.32|3519.82|3518.32|17092
1606753200000|2020-11-30 16:20:00|3518.82|3517.32|3514.82|3513.32|3518.82|3517.32|3514.82|3513.32|28532
1606753500000|2020-11-30 16:25:00|3515.82|3514.32|3506.82|3505.32|3515.82|3514.32|3506.82|3505.32|92222
1606753800000|2020-11-30 16:30:00|3506.1|3504.6|3487.1|3485.6|3507.1|3505.6|3483.1|3481.6|205972
1606754100000|2020-11-30 16:35:00|3488.1|3486.6|3496.1|3494.6|3498.1|3496.6|3486.1|3484.6|103973
1606754400000|2020-11-30 16:40:00|3495.1|3493.6|3493.1|3491.6|3495.1|3493.6|3490.1|3488.6|27466
1606754700000|2020-11-30 16:45:00|3494.1|3492.6|3496.1|3494.6|3496.1|3494.6|3493.1|3491.6|20141
1606755000000|2020-11-30 16:50:00|3497.1|3495.6|3495.1|3493.6|3497.1|3495.6|3494.1|3492.6|15376
1606755300000|2020-11-30 16:55:00|3495.6|3494.1|3496.1|3494.6|3498.1|3496.6|3495.1|3493.6|8615
1606755600000|2020-11-30 17:00:00|3495.1|3493.6|3492.1|3490.6|3497.1|3495.6|3491.1|3489.6|9542
1606755900000|2020-11-30 17:05:00|3493.1|3491.6|3494.1|3492.6|3494.1|3492.6|3491.1|3489.6|8048
1606756200000|2020-11-30 17:10:00|3493.1|3491.6|3496.1|3494.6|3496.1|3494.6|3492.1|3490.6|3085
1606756500000|2020-11-30 17:15:00|3497.1|3495.6|3496.1|3494.6|3498.1|3496.6|3496.1|3494.6|2421
1606756800000|2020-11-30 17:20:00|3495.1|3493.6|3497.1|3495.6|3497.1|3495.6|3495.1|3493.6|1718
1606757100000|2020-11-30 17:25:00|3498.1|3496.6|3498.1|3496.6|3498.1|3496.6|3496.1|3494.6|5245
1606757400000|2020-11-30 17:30:00|3499.1|3497.6|3496.1|3494.6|3499.1|3497.6|3496.1|3494.6|3145
1606757700000|2020-11-30 17:35:00|3497.1|3495.6|3496.1|3494.6|3497.1|3495.6|3495.1|3493.6|2058
1606758000000|2020-11-30 17:40:00|3497.1|3495.6|3497.1|3495.6|3498.1|3496.6|3495.1|3493.6|3207
1606758300000|2020-11-30 17:45:00|3498.1|3496.6|3497.1|3495.6|3498.1|3496.6|3497.1|3495.6|5969
1606758600000|2020-11-30 17:50:00|3496.1|3494.6|3497.1|3495.6|3498.1|3496.6|3496.1|3494.6|1487
1606758900000|2020-11-30 17:55:00|3498.1|3496.6|3498.1|3496.6|3499.1|3497.6|3497.6|3496.1|984
1606759200000|2020-11-30 18:00:00|3499.1|3497.6|3497.1|3495.6|3499.1|3497.6|3497.1|3495.6|1301
1606759500000|2020-11-30 18:05:00|3498.1|3496.6|3497.1|3495.6|3499.1|3497.6|3497.1|3495.6|1421
1606759800000|2020-11-30 18:10:00|3496.6|3495.1|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|1912
1606760100000|2020-11-30 18:15:00|3496.1|3494.6|3496.1|3494.6|3496.1|3494.6|3495.1|3493.6|1399
1606760400000|2020-11-30 18:20:00|3497.1|3495.6|3497.1|3495.6|3498.1|3496.6|3496.1|3494.6|1817
1606760700000|2020-11-30 18:25:00|3496.1|3494.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|983
1606761000000|2020-11-30 18:30:00|3496.1|3494.6|3494.6|3493.1|3496.1|3494.6|3494.1|3492.6|1608
1606761300000|2020-11-30 18:35:00|3494.1|3492.6|3495.1|3493.6|3496.1|3494.6|3494.1|3492.6|1781
1606761600000|2020-11-30 18:40:00|3496.1|3494.6|3498.1|3496.6|3498.1|3496.6|3496.1|3494.6|1549
1606761900000|2020-11-30 18:45:00|3499.1|3497.6|3498.1|3496.6|3499.1|3497.6|3497.1|3495.6|2989
1606762200000|2020-11-30 18:50:00|3498.6|3497.1|3496.1|3494.6|3498.6|3497.1|3496.1|3494.6|1119
1606762500000|2020-11-30 18:55:00|3495.6|3494.1|3494.1|3492.6|3496.1|3494.6|3494.1|3492.6|1380
1606762800000|2020-11-30 19:00:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|1329
1606763100000|2020-11-30 19:05:00|3493.1|3491.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|854
1606763400000|2020-11-30 19:10:00|3493.1|3491.6|3494.1|3492.6|3496.1|3494.6|3493.1|3491.6|1900
1606763700000|2020-11-30 19:15:00|3493.1|3491.6|3495.1|3493.6|3495.1|3493.6|3493.1|3491.6|1085
1606764000000|2020-11-30 19:20:00|3494.1|3492.6|3495.1|3493.6|3496.1|3494.6|3494.1|3492.6|604
1606764300000|2020-11-30 19:25:00|3496.1|3494.6|3496.1|3494.6|3497.1|3495.6|3495.1|3493.6|1204
1606764600000|2020-11-30 19:30:00|3495.1|3493.6|3495.1|3493.6|3496.1|3494.6|3495.1|3493.6|913
1606764900000|2020-11-30 19:35:00|3496.1|3494.6|3494.1|3492.6|3496.1|3494.6|3494.1|3492.6|1182
1606765200000|2020-11-30 19:40:00|3495.1|3493.6|3494.1|3492.6|3495.1|3493.6|3494.1|3492.6|1120
1606765500000|2020-11-30 19:45:00|3495.1|3493.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|1038
1606765800000|2020-11-30 19:50:00|3496.1|3494.6|3493.1|3491.6|3497.1|3495.6|3493.1|3491.6|1374
1606766100000|2020-11-30 19:55:00|3494.1|3492.6|3500.1|3498.6|3500.1|3498.6|3494.1|3492.6|2000
1606766400000|2020-11-30 20:00:00|3499.1|3497.6|3496.1|3494.6|3501.1|3499.6|3495.1|3493.6|4956
1606766700000|2020-11-30 20:05:00|3496.6|3495.1|3489.1|3487.6|3497.1|3495.6|3489.1|3487.6|8006
1606767000000|2020-11-30 20:10:00|3488.1|3486.6|3488.1|3486.6|3489.1|3487.6|3487.1|3485.6|3025
1606767300000|2020-11-30 20:15:00|3489.1|3487.6|3492.1|3490.6|3492.1|3490.6|3488.1|3486.6|1817
1606767600000|2020-11-30 20:20:00|3491.1|3489.6|3491.1|3489.6|3492.1|3490.6|3489.1|3487.6|2064
1606767900000|2020-11-30 20:25:00|3490.1|3488.6|3487.1|3485.6|3490.1|3488.6|3487.1|3485.6|1358
1606768200000|2020-11-30 20:30:00|3486.1|3484.6|3489.1|3487.6|3490.1|3488.6|3486.1|3484.6|2990
1606768500000|2020-11-30 20:35:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3488.1|3486.6|1343
1606768800000|2020-11-30 20:40:00|3488.1|3486.6|3488.1|3486.6|3490.1|3488.6|3488.1|3486.6|1713
1606769100000|2020-11-30 20:45:00|3489.1|3487.6|3488.1|3486.6|3490.1|3488.6|3487.1|3485.6|3869
1606769400000|2020-11-30 20:50:00|3489.1|3487.6|3490.1|3488.6|3491.1|3489.6|3487.1|3485.6|4102
1606769700000|2020-11-30 20:55:00|3489.1|3487.6|3481.1|3479.6|3489.1|3487.6|3477.1|3475.6|15652
1606770000000|2020-11-30 21:00:00|3477.55|3474.55|3481.25|3478.25|3484.65|3481.65|3477.55|3474.55|193
1606770300000|2020-11-30 21:05:00|3481.45|3478.45|3484.25|3481.25|3486.85|3483.85|3481.45|3478.45|0
1606770600000|2020-11-30 21:10:00|3484.65|3481.65|3483.85|3480.85|3485.35|3482.35|3483.05|3480.05|0
1606770900000|2020-11-30 21:15:00|3483.75|3480.75|3483.35|3480.35|3483.85|3480.85|3483.05|3480.05|0
1606771200000|2020-11-30 21:20:00|3483.25|3480.25|3483.25|3480.25|3483.45|3480.45|3483.05|3480.05|0
1606771500000|2020-11-30 21:25:00|3483.35|3480.35|3483.35|3480.35|3483.55|3480.55|3483.35|3480.35|0
1606771800000|2020-11-30 21:30:00|3483.05|3480.05|3484.35|3481.35|3484.35|3481.35|3481.15|3478.15|0
1606772100000|2020-11-30 21:35:00|3484.15|3481.15|3485.25|3482.25|3485.85|3482.85|3484.15|3481.15|0
1606772400000|2020-11-30 21:40:00|3484.95|3481.95|3488.85|3485.85|3489.05|3486.05|3484.95|3481.95|0
1606772700000|2020-11-30 21:45:00|3489.05|3486.05|3489.95|3486.95|3490.15|3487.15|3488.85|3485.85|0
1606773000000|2020-11-30 21:50:00|3490.15|3487.15|3489.75|3486.75|3490.75|3487.75|3489.05|3486.05|0
1606773300000|2020-11-30 21:55:00|3489.95|3486.95|3490.55|3487.55|3490.75|3487.75|3489.45|3486.45|0
1606773600000|2020-11-30 22:00:00|3490.45|3487.45|3489.95|3486.95|3490.45|3487.45|3489.85|3486.85|0
1606773900000|2020-11-30 22:05:00|3490.05|3487.05|3489.95|3486.95|3490.05|3487.05|3489.75|3486.75|0
1606774200000|2020-11-30 22:10:00|3490.05|3487.05|3489.55|3486.55|3490.05|3487.05|3489.55|3486.55|0
1606774500000|2020-11-30 22:15:00|3489.65|3486.65|3489.25|3486.25|3489.65|3486.65|3488.55|3485.55|0
1606774800000|2020-11-30 22:20:00|3489.35|3486.35|3489.35|3486.35|3489.45|3486.45|3488.95|3485.95|0
1606775100000|2020-11-30 22:25:00|3489.25|3486.25|3489.35|3486.35|3489.85|3486.85|3489.25|3486.25|0
1606775400000|2020-11-30 22:30:00|3489.25|3486.25|3487.85|3484.85|3489.35|3486.35|3487.75|3484.75|0
1606775700000|2020-11-30 22:35:00|3487.75|3484.75|3487.85|3484.85|3487.85|3484.85|3487.75|3484.75|0
1606776000000|2020-11-30 22:40:00|3487.75|3484.75|3487.65|3484.65|3487.75|3484.75|3487.45|3484.45|0
1606776300000|2020-11-30 22:45:00|3487.55|3484.55|3487.55|3484.55|3487.85|3484.85|3487.15|3484.15|0
1606776600000|2020-11-30 22:50:00|3487.65|3484.65|3487.55|3484.55|3487.65|3484.65|3487.35|3484.35|0
1606776900000|2020-11-30 22:55:00|3487.65|3484.65|3488.05|3485.05|3488.35|3485.35|3487.55|3484.55|0
1606777200000|2020-11-30 23:00:00|3488.85|3485.85|3485.55|3482.55|3489.65|3486.65|3485.55|3482.55|0
1606777500000|2020-11-30 23:05:00|3485.65|3482.65|3485.75|3482.75|3487.05|3484.05|3485.55|3482.55|0
1606777800000|2020-11-30 23:10:00|3485.55|3482.55|3486.85|3483.85|3486.85|3483.85|3485.05|3482.05|0
1606778100000|2020-11-30 23:15:00|3486.65|3483.65|3485.85|3482.85|3486.85|3483.85|3485.75|3482.75|0
1606778400000|2020-11-30 23:20:00|3485.95|3482.95|3485.25|3482.25|3486.15|3483.15|3485.25|3482.25|0
1606778700000|2020-11-30 23:25:00|3485.55|3482.55|3485.05|3482.05|3485.95|3482.95|3484.65|3481.65|0
1606779000000|2020-11-30 23:30:00|3484.85|3481.85|3489.65|3486.65|3490.05|3487.05|3484.65|3481.65|0
1606779300000|2020-11-30 23:35:00|3489.45|3486.45|3490.05|3487.05|3490.65|3487.65|3488.45|3485.45|0
1606779600000|2020-11-30 23:40:00|3490.25|3487.25|3493.75|3490.75|3493.95|3490.95|3490.05|3487.05|0
1606779900000|2020-11-30 23:45:00|3493.55|3490.55|3494.55|3491.55|3494.75|3491.75|3493.05|3490.05|0
1606780200000|2020-11-30 23:50:00|3494.65|3491.65|3495.45|3492.45|3495.85|3492.85|3494.15|3491.15|0
1606780500000|2020-11-30 23:55:00|3495.35|3492.35|3495.85|3492.85|3496.25|3493.25|3495.05|3492.05|0
1606780800000|2020-12-01 00:00:00|3496.05|3493.05|3496.55|3493.55|3497.65|3494.65|3494.75|3491.75|0
1606781100000|2020-12-01 00:05:00|3496.65|3493.65|3496.95|3493.95|3497.15|3494.15|3495.75|3492.75|0
1606781400000|2020-12-01 00:10:00|3497.15|3494.15|3496.55|3493.55|3497.85|3494.85|3496.25|3493.25|0
1606781700000|2020-12-01 00:15:00|3496.65|3493.65|3506.35|3504.35|3507.35|3505.35|3496.55|3493.55|2003
1606782000000|2020-12-01 00:20:00|3506.85|3504.85|3505.35|3503.35|3507.35|3505.35|3504.35|3502.35|794
1606782300000|2020-12-01 00:25:00|3505.85|3503.85|3505.35|3503.35|3506.35|3504.35|3505.35|3503.35|340
1606782600000|2020-12-01 00:30:00|3505.85|3503.85|3504.85|3502.85|3506.35|3504.35|3504.35|3502.35|209
1606782900000|2020-12-01 00:35:00|3505.35|3503.35|3507.35|3505.35|3507.35|3505.35|3504.35|3502.35|263
1606783200000|2020-12-01 00:40:00|3506.35|3504.35|3507.35|3505.35|3507.35|3505.35|3506.35|3504.35|175
1606783500000|2020-12-01 00:45:00|3508.35|3506.35|3507.35|3505.35|3508.35|3506.35|3507.35|3505.35|104
1606783800000|2020-12-01 00:50:00|3508.35|3506.35|3510.35|3508.35|3510.35|3508.35|3507.35|3505.35|219
1606784100000|2020-12-01 00:55:00|3510.85|3508.85|3511.35|3509.35|3512.35|3510.35|3510.35|3508.35|675
1606784400000|2020-12-01 01:00:00|3510.35|3508.35|3516.35|3514.35|3516.35|3514.35|3510.35|3508.35|1416
1606784700000|2020-12-01 01:05:00|3515.85|3513.85|3514.85|3512.85|3516.35|3514.35|3514.35|3512.35|270
1606785000000|2020-12-01 01:10:00|3514.35|3512.35|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|85
1606785300000|2020-12-01 01:15:00|3515.35|3513.35|3510.35|3508.35|3515.35|3513.35|3510.35|3508.35|530
1606785600000|2020-12-01 01:20:00|3511.35|3509.35|3511.35|3509.35|3511.35|3509.35|3510.35|3508.35|154
1606785900000|2020-12-01 01:25:00|3511.85|3509.85|3513.35|3511.35|3513.35|3511.35|3511.35|3509.35|145
1606786200000|2020-12-01 01:30:00|3514.35|3512.35|3515.35|3513.35|3515.35|3513.35|3513.35|3511.35|683
1606786500000|2020-12-01 01:35:00|3514.35|3512.35|3513.35|3511.35|3514.35|3512.35|3513.35|3511.35|184
1606786800000|2020-12-01 01:40:00|3513.85|3511.85|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|320
1606787100000|2020-12-01 01:45:00|3514.85|3512.85|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|107
1606787400000|2020-12-01 01:50:00|3515.35|3513.35|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|181
1606787700000|2020-12-01 01:55:00|3515.85|3513.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|301
1606788000000|2020-12-01 02:00:00|3516.85|3514.85|3517.35|3515.35|3518.35|3516.35|3515.35|3513.35|227
1606788300000|2020-12-01 02:05:00|3518.35|3516.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|291
1606788600000|2020-12-01 02:10:00|3517.85|3515.85|3517.35|3515.35|3518.35|3516.35|3516.85|3514.85|70
1606788900000|2020-12-01 02:15:00|3517.85|3515.85|3518.35|3516.35|3519.85|3517.85|3517.35|3515.35|103
1606789200000|2020-12-01 02:20:00|3517.85|3515.85|3518.35|3516.35|3518.35|3516.35|3517.35|3515.35|29
1606789500000|2020-12-01 02:25:00|3517.35|3515.35|3519.85|3517.85|3520.35|3518.35|3517.35|3515.35|248
1606789800000|2020-12-01 02:30:00|3520.35|3518.35|3517.35|3515.35|3521.35|3519.35|3517.35|3515.35|296
1606790100000|2020-12-01 02:35:00|3516.35|3514.35|3515.35|3513.35|3516.35|3514.35|3514.35|3512.35|258
1606790400000|2020-12-01 02:40:00|3516.35|3514.35|3515.35|3513.35|3516.35|3514.35|3515.35|3513.35|74
1606790700000|2020-12-01 02:45:00|3516.35|3514.35|3516.35|3514.35|3518.35|3516.35|3515.35|3513.35|581
1606791000000|2020-12-01 02:50:00|3516.85|3514.85|3519.35|3517.35|3519.35|3517.35|3516.35|3514.35|263
1606791300000|2020-12-01 02:55:00|3520.35|3518.35|3518.35|3516.35|3520.35|3518.35|3518.35|3516.35|131
1606791600000|2020-12-01 03:00:00|3517.35|3515.35|3518.35|3516.35|3518.35|3516.35|3517.35|3515.35|345
1606791900000|2020-12-01 03:05:00|3517.85|3515.85|3517.35|3515.35|3519.35|3517.35|3517.35|3515.35|331
1606792200000|2020-12-01 03:10:00|3516.85|3514.85|3517.35|3515.35|3518.35|3516.35|3516.35|3514.35|222
1606792500000|2020-12-01 03:15:00|3518.35|3516.35|3521.35|3519.35|3521.35|3519.35|3518.35|3516.35|178
1606792800000|2020-12-01 03:20:00|3522.35|3520.35|3521.35|3519.35|3524.35|3522.35|3521.35|3519.35|967
1606793100000|2020-12-01 03:25:00|3520.35|3518.35|3521.35|3519.35|3522.35|3520.35|3520.35|3518.35|227
1606793400000|2020-12-01 03:30:00|3520.85|3518.85|3519.35|3517.35|3521.35|3519.35|3519.35|3517.35|113
1606793700000|2020-12-01 03:35:00|3519.85|3517.85|3520.35|3518.35|3521.35|3519.35|3519.35|3517.35|65
1606794000000|2020-12-01 03:40:00|3521.35|3519.35|3520.35|3518.35|3521.35|3519.35|3519.35|3517.35|172
1606794300000|2020-12-01 03:45:00|3519.35|3517.35|3518.35|3516.35|3520.35|3518.35|3517.35|3515.35|479
1606794600000|2020-12-01 03:50:00|3517.35|3515.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|295
1606794900000|2020-12-01 03:55:00|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|3518.35|3516.35|85
1606795200000|2020-12-01 04:00:00|3519.85|3517.85|3519.35|3517.35|3519.85|3517.85|3518.35|3516.35|176
1606795500000|2020-12-01 04:05:00|3518.35|3516.35|3519.35|3517.35|3519.35|3517.35|3518.35|3516.35|105
1606795800000|2020-12-01 04:10:00|||||||||53
1606796100000|2020-12-01 04:15:00|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|236
1606796400000|2020-12-01 04:20:00|3519.35|3517.35|3520.35|3518.35|3520.35|3518.35|3519.35|3517.35|58
1606796700000|2020-12-01 04:25:00|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|306
1606797000000|2020-12-01 04:30:00|3518.35|3516.35|3518.35|3516.35|3519.35|3517.35|3518.35|3516.35|288
1606797300000|2020-12-01 04:35:00|3519.35|3517.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|68
1606797600000|2020-12-01 04:40:00|3517.85|3515.85|3518.85|3516.85|3519.35|3517.35|3517.35|3515.35|49
1606797900000|2020-12-01 04:45:00|3518.35|3516.35|3517.35|3515.35|3518.35|3516.35|3517.35|3515.35|133
1606798200000|2020-12-01 04:50:00|3517.85|3515.85|3517.35|3515.35|3518.35|3516.35|3517.35|3515.35|216
1606798500000|2020-12-01 04:55:00|||||||||13
1606798800000|2020-12-01 05:00:00|3516.35|3514.35|3517.35|3515.35|3518.35|3516.35|3516.35|3514.35|254
1606799100000|2020-12-01 05:05:00|3516.35|3514.35|3516.35|3514.35|3517.35|3515.35|3516.35|3514.35|120
1606799400000|2020-12-01 05:10:00|3517.35|3515.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|198
1606799700000|2020-12-01 05:15:00|3519.35|3517.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|99
1606800000000|2020-12-01 05:20:00|3519.85|3517.85|3519.35|3517.35|3519.85|3517.85|3518.35|3516.35|57
1606800300000|2020-12-01 05:25:00|3518.35|3516.35|3516.35|3514.35|3519.35|3517.35|3516.35|3514.35|125
1606800600000|2020-12-01 05:30:00|3516.85|3514.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|492
1606800900000|2020-12-01 05:35:00|3516.85|3514.85|3515.35|3513.35|3517.35|3515.35|3515.35|3513.35|630
1606801200000|2020-12-01 05:40:00|3516.35|3514.35|3516.85|3514.85|3517.35|3515.35|3515.35|3513.35|341
1606801500000|2020-12-01 05:45:00|3516.35|3514.35|3516.35|3514.35|3517.35|3515.35|3516.35|3514.35|3
1606801800000|2020-12-01 05:50:00|3515.85|3513.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|105
1606802100000|2020-12-01 05:55:00|3516.85|3514.85|3518.35|3516.35|3518.35|3516.35|3516.35|3514.35|604
1606802400000|2020-12-01 06:00:00|3517.85|3515.85|3517.35|3515.35|3517.85|3515.85|3517.35|3515.35|458
1606802700000|2020-12-01 06:05:00|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|3515.35|3513.35|628
1606803000000|2020-12-01 06:10:00|3515.35|3513.35|3515.85|3513.85|3517.35|3515.35|3515.35|3513.35|524
1606803300000|2020-12-01 06:15:00|3515.35|3513.35|3515.35|3513.35|3516.35|3514.35|3515.35|3513.35|312
1606803600000|2020-12-01 06:20:00|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|347
1606803900000|2020-12-01 06:25:00|3517.35|3515.35|3517.35|3515.35|3517.35|3515.35|3517.35|3515.35|288
1606804200000|2020-12-01 06:30:00|3518.35|3516.35|3518.35|3516.35|3518.35|3516.35|3518.35|3516.35|442
1606804500000|2020-12-01 06:35:00|3518.85|3516.85|3521.35|3519.35|3521.35|3519.35|3518.35|3516.35|1165
1606804800000|2020-12-01 06:40:00|3520.35|3518.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|297
1606805100000|2020-12-01 06:45:00|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|3519.35|3517.35|414
1606805400000|2020-12-01 06:50:00|3520.85|3518.85|3520.35|3518.35|3521.35|3519.35|3519.85|3517.85|502
1606805700000|2020-12-01 06:55:00|3519.35|3517.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|338
1606806000000|2020-12-01 07:00:00|3519.1|3517.6|3523.1|3521.6|3524.1|3522.6|3519.1|3517.6|3118
1606806300000|2020-12-01 07:05:00|3522.6|3521.1|3518.1|3516.6|3523.6|3522.1|3518.1|3516.6|2944
1606806600000|2020-12-01 07:10:00|3519.1|3517.6|3516.1|3514.6|3519.1|3517.6|3515.1|3513.6|3057
1606806900000|2020-12-01 07:15:00|3515.1|3513.6|3517.1|3515.6|3517.1|3515.6|3515.1|3513.6|1972
1606807200000|2020-12-01 07:20:00|3518.1|3516.6|3515.1|3513.6|3518.1|3516.6|3515.1|3513.6|2347
1606807500000|2020-12-01 07:25:00|3514.1|3512.6|3514.1|3512.6|3515.1|3513.6|3514.1|3512.6|1600
1606807800000|2020-12-01 07:30:00|3515.1|3513.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|1579
1606808100000|2020-12-01 07:35:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|2945
1606808400000|2020-12-01 07:40:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3515.1|3513.6|1078
1606808700000|2020-12-01 07:45:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3515.1|3513.6|2139
1606809000000|2020-12-01 07:50:00|3516.1|3514.6|3513.1|3511.6|3516.1|3514.6|3513.1|3511.6|2259
1606809300000|2020-12-01 07:55:00|3514.1|3512.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|4688
1606809600000|2020-12-01 08:00:00|3514.1|3512.6|3513.1|3511.6|3515.1|3513.6|3508.1|3506.6|22949
1606809900000|2020-12-01 08:05:00|3512.1|3510.6|3514.1|3512.6|3516.1|3514.6|3511.1|3509.6|11588
1606810200000|2020-12-01 08:10:00|3515.1|3513.6|3503.1|3501.6|3515.1|3513.6|3503.1|3501.6|9874
1606810500000|2020-12-01 08:15:00|3502.1|3500.6|3509.1|3507.6|3510.1|3508.6|3500.1|3498.6|16206
1606810800000|2020-12-01 08:20:00|3510.1|3508.6|3513.1|3511.6|3514.1|3512.6|3509.1|3507.6|8607
1606811100000|2020-12-01 08:25:00|3512.1|3510.6|3517.1|3515.6|3519.1|3517.6|3512.1|3510.6|10127
1606811400000|2020-12-01 08:30:00|3516.1|3514.6|3519.1|3517.6|3520.1|3518.6|3514.1|3512.6|13553
1606811700000|2020-12-01 08:35:00|3518.1|3516.6|3519.1|3517.6|3521.1|3519.6|3518.1|3516.6|6065
1606812000000|2020-12-01 08:40:00|3519.81|3518.31|3523.81|3522.31|3523.81|3522.31|3519.81|3518.31|6536
1606812300000|2020-12-01 08:45:00|3522.81|3521.31|3520.81|3519.31|3524.81|3523.31|3519.81|3518.31|5650
1606812600000|2020-12-01 08:50:00|3521.81|3520.31|3523.81|3522.31|3524.81|3523.31|3520.81|3519.31|3834
1606812900000|2020-12-01 08:55:00|3522.81|3521.31|3523.81|3522.31|3524.81|3523.31|3522.81|3521.31|3812
1606813200000|2020-12-01 09:00:00|3524.31|3522.81|3527.81|3526.31|3528.81|3527.31|3523.81|3522.31|5770
1606813500000|2020-12-01 09:05:00|3526.81|3525.31|3526.81|3525.31|3527.81|3526.31|3524.81|3523.31|5760
1606813800000|2020-12-01 09:10:00|3527.81|3526.31|3526.81|3525.31|3528.81|3527.31|3525.81|3524.31|2832
1606814100000|2020-12-01 09:15:00|3527.81|3526.31|3525.81|3524.31|3527.81|3526.31|3525.81|3524.31|2448
1606814400000|2020-12-01 09:20:00|3526.81|3525.31|3524.81|3523.31|3527.81|3526.31|3524.81|3523.31|3686
1606814700000|2020-12-01 09:25:00|3525.81|3524.31|3529.81|3528.31|3530.81|3529.31|3524.81|3523.31|8803
1606815000000|2020-12-01 09:30:00|3530.31|3528.81|3524.81|3523.31|3530.81|3529.31|3523.81|3522.31|5929
1606815300000|2020-12-01 09:35:00|3524.31|3522.81|3524.81|3523.31|3525.81|3524.31|3523.81|3522.31|4629
1606815600000|2020-12-01 09:40:00|3523.81|3522.31|3521.81|3520.31|3525.81|3524.31|3519.81|3518.31|7066
1606815900000|2020-12-01 09:45:00|3521.31|3519.81|3521.81|3520.31|3522.81|3521.31|3520.81|3519.31|4279
1606816200000|2020-12-01 09:50:00|3522.81|3521.31|3523.81|3522.31|3523.81|3522.31|3520.81|3519.31|2096
1606816500000|2020-12-01 09:55:00|3522.81|3521.31|3520.81|3519.31|3522.81|3521.31|3520.81|3519.31|16230
1606816800000|2020-12-01 10:00:00|3521.81|3520.31|3523.81|3522.31|3523.81|3522.31|3520.81|3519.31|3029
1606817100000|2020-12-01 10:05:00|3522.81|3521.31|3523.81|3522.31|3523.81|3522.31|3522.81|3521.31|1498
1606817400000|2020-12-01 10:10:00|3522.81|3521.31|3522.81|3521.31|3523.81|3522.31|3522.81|3521.31|2760
1606817700000|2020-12-01 10:15:00|3523.81|3522.31|3526.81|3525.31|3526.81|3525.31|3522.81|3521.31|4610
1606818000000|2020-12-01 10:20:00|3525.81|3524.31|3527.81|3526.31|3527.81|3526.31|3525.81|3524.31|2070
1606818300000|2020-12-01 10:25:00|3526.81|3525.31|3526.81|3525.31|3527.81|3526.31|3525.81|3524.31|1864
1606818600000|2020-12-01 10:30:00|3527.81|3526.31|3523.81|3522.31|3527.81|3526.31|3523.81|3522.31|5345
1606818900000|2020-12-01 10:35:00|3524.81|3523.31|3520.81|3519.31|3524.81|3523.31|3519.81|3518.31|4190
1606819200000|2020-12-01 10:40:00|3520.31|3518.81|3523.81|3522.31|3524.81|3523.31|3520.31|3518.81|10153
1606819500000|2020-12-01 10:45:00|3524.81|3523.31|3528.81|3527.31|3528.81|3527.31|3524.81|3523.31|2940
1606819800000|2020-12-01 10:50:00|3527.81|3526.31|3526.81|3525.31|3527.81|3526.31|3526.81|3525.31|3520
1606820100000|2020-12-01 10:55:00|3528.81|3527.31|3530.81|3529.31|3531.81|3530.31|3528.81|3527.31|4879
1606820400000|2020-12-01 11:00:00|3529.81|3528.31|3530.81|3529.31|3530.81|3529.31|3529.81|3528.31|3592
1606820700000|2020-12-01 11:05:00|3529.81|3528.31|3529.81|3528.31|3530.81|3529.31|3529.81|3528.31|3225
1606821000000|2020-12-01 11:10:00|3530.81|3529.31|3529.81|3528.31|3530.81|3529.31|3528.81|3527.31|6600
1606821300000|2020-12-01 11:15:00|3528.81|3527.31|3529.81|3528.31|3529.81|3528.31|3528.81|3527.31|1182
1606821600000|2020-12-01 11:20:00|3530.81|3529.31|3531.81|3530.31|3532.81|3531.31|3529.81|3528.31|2483
1606821900000|2020-12-01 11:25:00|3530.81|3529.31|3531.81|3530.31|3533.81|3532.31|3530.81|3529.31|3485
1606822200000|2020-12-01 11:30:00|3532.81|3531.31|3531.81|3530.31|3533.81|3532.31|3531.81|3530.31|1430
1606822500000|2020-12-01 11:35:00|3532.81|3531.31|3532.81|3531.31|3532.81|3531.31|3531.81|3530.31|2492
1606822800000|2020-12-01 11:40:00|3533.81|3532.31|3532.81|3531.31|3533.81|3532.31|3532.81|3531.31|2358
1606823100000|2020-12-01 11:45:00|3531.81|3530.31|3531.81|3530.31|3532.81|3531.31|3530.81|3529.31|2992
1606823400000|2020-12-01 11:50:00|3530.81|3529.31|3529.81|3528.31|3531.81|3530.31|3529.81|3528.31|3405
1606823700000|2020-12-01 11:55:00|3530.81|3529.31|3530.81|3529.31|3530.81|3529.31|3529.81|3528.31|2735
1606824000000|2020-12-01 12:00:00|3529.81|3528.31|3529.81|3528.31|3529.81|3528.31|3528.81|3527.31|5943
1606824300000|2020-12-01 12:05:00|3530.81|3529.31|3529.81|3528.31|3530.81|3529.31|3528.81|3527.31|2046
1606824600000|2020-12-01 12:10:00|3530.81|3529.31|3531.81|3530.31|3531.81|3530.31|3530.81|3529.31|1897
1606824900000|2020-12-01 12:15:00|3530.81|3529.31|3528.81|3527.31|3531.81|3530.31|3528.81|3527.31|733
1606825200000|2020-12-01 12:20:00|3529.81|3528.31|3528.81|3527.31|3529.81|3528.31|3528.81|3527.31|2026
1606825500000|2020-12-01 12:25:00|3529.81|3528.31|3527.81|3526.31|3529.81|3528.31|3527.81|3526.31|1365
1606825800000|2020-12-01 12:30:00|3527.31|3525.81|3528.81|3527.31|3528.81|3527.31|3526.81|3525.31|1763
1606826100000|2020-12-01 12:35:00|3527.81|3526.31|3528.81|3527.31|3528.81|3527.31|3527.81|3526.31|1337
1606826400000|2020-12-01 12:40:00|3528.61|3527.11|3528.61|3527.11|3529.61|3528.11|3526.61|3525.11|2001
1606826700000|2020-12-01 12:45:00|3529.61|3528.11|3527.61|3526.11|3529.61|3528.11|3527.61|3526.11|2967
1606827000000|2020-12-01 12:50:00|3525.61|3524.11|3523.61|3522.11|3525.61|3524.11|3521.61|3520.11|10947
1606827300000|2020-12-01 12:55:00|3523.11|3521.61|3523.61|3522.11|3524.61|3523.11|3523.11|3521.61|3332
1606827600000|2020-12-01 13:00:00|3524.61|3523.11|3525.61|3524.11|3526.61|3525.11|3523.61|3522.11|2952
1606827900000|2020-12-01 13:05:00|3525.11|3523.61|3522.61|3521.11|3525.61|3524.11|3522.61|3521.11|2128
1606828200000|2020-12-01 13:10:00|3523.61|3522.11|3523.61|3522.11|3523.61|3522.11|3522.61|3521.11|2478
1606828500000|2020-12-01 13:15:00|3522.61|3521.11|3522.61|3521.11|3523.61|3522.11|3521.61|3520.11|1699
1606828800000|2020-12-01 13:20:00|3521.61|3520.11|3521.61|3520.11|3522.61|3521.11|3521.61|3520.11|2730
1606829100000|2020-12-01 13:25:00|3520.61|3519.11|3520.61|3519.11|3521.61|3520.11|3519.61|3518.11|3334
1606829400000|2020-12-01 13:30:00|3520.11|3518.61|3519.61|3518.11|3520.61|3519.11|3517.61|3516.11|3738
1606829700000|2020-12-01 13:35:00|3520.11|3518.61|3523.61|3522.11|3523.61|3522.11|3519.61|3518.11|4409
1606830000000|2020-12-01 13:40:00|3522.61|3521.11|3523.61|3522.11|3524.61|3523.11|3522.61|3521.11|5820
1606830300000|2020-12-01 13:45:00|3524.61|3523.11|3526.61|3525.11|3526.61|3525.11|3524.61|3523.11|5152
1606830600000|2020-12-01 13:50:00|3525.61|3524.11|3528.61|3527.11|3528.61|3527.11|3525.61|3524.11|6623
1606830900000|2020-12-01 13:55:00|3529.61|3528.11|3528.61|3527.11|3529.61|3528.11|3528.61|3527.11|3177
1606831200000|2020-12-01 14:00:00|3527.61|3526.11|3525.61|3524.11|3527.61|3526.11|3525.61|3524.11|12805
1606831500000|2020-12-01 14:05:00|3526.61|3525.11|3525.61|3524.11|3526.61|3525.11|3524.61|3523.11|2572
1606831800000|2020-12-01 14:10:00|3526.61|3525.11|3525.61|3524.11|3527.61|3526.11|3524.61|3523.11|2087
1606832100000|2020-12-01 14:15:00|3526.61|3525.11|3524.61|3523.11|3526.61|3525.11|3524.61|3523.11|3248
1606832400000|2020-12-01 14:20:00|3525.61|3524.11|3523.61|3522.11|3525.61|3524.11|3523.61|3522.11|6093
1606832700000|2020-12-01 14:25:00|3524.61|3523.11|3523.61|3522.11|3524.61|3523.11|3523.61|3522.11|1700
1606833000000|2020-12-01 14:30:00|3524.61|3523.11|3525.61|3524.11|3528.61|3527.11|3524.61|3523.11|7655
1606833300000|2020-12-01 14:35:00|3524.61|3523.11|3529.61|3528.11|3529.61|3528.11|3524.61|3523.11|5759
1606833600000|2020-12-01 14:40:00|3528.61|3527.11|3528.61|3527.11|3528.61|3527.11|3526.61|3525.11|3563
1606833900000|2020-12-01 14:45:00|3529.61|3528.11|3528.61|3527.11|3529.61|3528.11|3527.61|3526.11|8956
1606834200000|2020-12-01 14:50:00|3529.61|3528.11|3531.61|3530.11|3533.61|3532.11|3529.61|3528.11|7974
1606834500000|2020-12-01 14:55:00|3530.61|3529.11|3528.61|3527.11|3531.61|3530.11|3527.61|3526.11|8635
1606834800000|2020-12-01 15:00:00|3529.61|3528.11|3528.61|3527.11|3530.61|3529.11|3526.61|3525.11|11914
1606835100000|2020-12-01 15:05:00|3529.61|3528.11|3527.61|3526.11|3530.61|3529.11|3526.61|3525.11|14019
1606835400000|2020-12-01 15:10:00|3527.54|3526.04|3526.54|3525.04|3528.54|3527.04|3525.54|3524.04|7032
1606835700000|2020-12-01 15:15:00|3525.54|3524.04|3525.54|3524.04|3525.54|3524.04|3523.54|3522.04|14540
1606836000000|2020-12-01 15:20:00|3524.54|3523.04|3527.54|3526.04|3527.54|3526.04|3523.54|3522.04|5933
1606836300000|2020-12-01 15:25:00|3528.54|3527.04|3527.54|3526.04|3528.54|3527.04|3525.54|3524.04|5853
1606836600000|2020-12-01 15:30:00|3526.54|3525.04|3526.54|3525.04|3528.54|3527.04|3525.54|3524.04|6314
1606836900000|2020-12-01 15:35:00|3525.54|3524.04|3523.54|3522.04|3527.54|3526.04|3522.54|3521.04|9424
1606837200000|2020-12-01 15:40:00|3524.54|3523.04|3524.54|3523.04|3524.54|3523.04|3522.54|3521.04|6045
1606837500000|2020-12-01 15:45:00|3525.54|3524.04|3526.54|3525.04|3526.54|3525.04|3524.54|3523.04|8776
1606837800000|2020-12-01 15:50:00|3527.54|3526.04|3526.54|3525.04|3528.54|3527.04|3526.54|3525.04|7743
1606838100000|2020-12-01 15:55:00|3527.54|3526.04|3527.54|3526.04|3527.54|3526.04|3525.54|3524.04|8875
1606838400000|2020-12-01 16:00:00|3527.04|3525.54|3526.54|3525.04|3527.54|3526.04|3526.54|3525.04|4844
1606838700000|2020-12-01 16:05:00|3525.54|3524.04|3528.54|3527.04|3528.54|3527.04|3525.54|3524.04|6771
1606839000000|2020-12-01 16:10:00|3527.54|3526.04|3527.54|3526.04|3529.54|3528.04|3527.54|3526.04|6201
1606839300000|2020-12-01 16:15:00|3526.54|3525.04|3529.54|3528.04|3529.54|3528.04|3526.54|3525.04|5040
1606839600000|2020-12-01 16:20:00|3528.54|3527.04|3529.54|3528.04|3529.54|3528.04|3528.54|3527.04|5539
1606839900000|2020-12-01 16:25:00|3530.54|3529.04|3531.54|3530.04|3531.54|3530.04|3526.54|3525.04|40808
1606840200000|2020-12-01 16:30:00|3530.93|3529.43|3526.93|3525.43|3531.93|3530.43|3526.93|3525.43|75613
1606840500000|2020-12-01 16:35:00|3525.93|3524.43|3524.93|3523.43|3527.93|3526.43|3522.93|3521.43|36003
1606840800000|2020-12-01 16:40:00|3525.93|3524.43|3524.93|3523.43|3525.93|3524.43|3523.93|3522.43|14753
1606841100000|2020-12-01 16:45:00|3523.93|3522.43|3522.93|3521.43|3524.93|3523.43|3522.93|3521.43|12138
1606841400000|2020-12-01 16:50:00|3521.93|3520.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|16715
1606841700000|2020-12-01 16:55:00|3520.93|3519.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|9980
1606842000000|2020-12-01 17:00:00|3522.93|3521.43|3524.93|3523.43|3524.93|3523.43|3521.93|3520.43|3522
1606842300000|2020-12-01 17:05:00|3525.93|3524.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|2252
1606842600000|2020-12-01 17:10:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|2901
1606842900000|2020-12-01 17:15:00|3526.93|3525.43|3524.93|3523.43|3526.93|3525.43|3524.93|3523.43|1995
1606843200000|2020-12-01 17:20:00|3525.93|3524.43|3525.93|3524.43|3525.93|3524.43|3525.93|3524.43|1338
1606843500000|2020-12-01 17:25:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|1388
1606843800000|2020-12-01 17:30:00|3526.93|3525.43|3527.93|3526.43|3529.93|3528.43|3526.93|3525.43|4069
1606844100000|2020-12-01 17:35:00|3527.43|3525.93|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|2111
1606844400000|2020-12-01 17:40:00|3525.93|3524.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|1207
1606844700000|2020-12-01 17:45:00|3525.93|3524.43|3528.93|3527.43|3528.93|3527.43|3525.93|3524.43|1596
1606845000000|2020-12-01 17:50:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|899
1606845300000|2020-12-01 17:55:00|3528.93|3527.43|3526.93|3525.43|3528.93|3527.43|3525.93|3524.43|1627
1606845600000|2020-12-01 18:00:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|1114
1606845900000|2020-12-01 18:05:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|729
1606846200000|2020-12-01 18:10:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|209
1606846500000|2020-12-01 18:15:00|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|565
1606846800000|2020-12-01 18:20:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3524.93|3523.43|740
1606847100000|2020-12-01 18:25:00|||||||||652
1606847400000|2020-12-01 18:30:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|781
1606847700000|2020-12-01 18:35:00|3525.93|3524.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|2601
1606848000000|2020-12-01 18:40:00|||||||||280
1606848300000|2020-12-01 18:45:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|896
1606848600000|2020-12-01 18:50:00|3526.93|3525.43|3525.93|3524.43|3527.93|3526.43|3525.93|3524.43|781
1606848900000|2020-12-01 18:55:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|659
1606849200000|2020-12-01 19:00:00|3525.93|3524.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|680
1606849500000|2020-12-01 19:05:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|708
1606849800000|2020-12-01 19:10:00|3528.93|3527.43|3527.93|3526.43|3528.93|3527.43|3527.93|3526.43|329
1606850100000|2020-12-01 19:15:00|3528.93|3527.43|3528.93|3527.43|3528.93|3527.43|3527.93|3526.43|735
1606850400000|2020-12-01 19:20:00|3527.93|3526.43|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|1206
1606850700000|2020-12-01 19:25:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|773
1606851000000|2020-12-01 19:30:00|3526.93|3525.43|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|1290
1606851300000|2020-12-01 19:35:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|962
1606851600000|2020-12-01 19:40:00|3528.93|3527.43|3528.93|3527.43|3529.93|3528.43|3527.93|3526.43|1055
1606851900000|2020-12-01 19:45:00|3529.93|3528.43|3528.93|3527.43|3529.93|3528.43|3528.93|3527.43|171
1606852200000|2020-12-01 19:50:00|3527.93|3526.43|3525.93|3524.43|3528.93|3527.43|3525.93|3524.43|1819
1606852500000|2020-12-01 19:55:00|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|3523.93|3522.43|862
1606852800000|2020-12-01 20:00:00|3523.93|3522.43|3521.93|3520.43|3524.43|3522.93|3521.93|3520.43|862
1606853100000|2020-12-01 20:05:00|3520.93|3519.43|3519.93|3518.43|3521.93|3520.43|3517.93|3516.43|2164
1606853400000|2020-12-01 20:10:00|3519.43|3517.93|3521.93|3520.43|3521.93|3520.43|3518.93|3517.43|839
1606853700000|2020-12-01 20:15:00|3520.93|3519.43|3518.93|3517.43|3521.93|3520.43|3518.93|3517.43|810
1606854000000|2020-12-01 20:20:00|3519.93|3518.43|3522.93|3521.43|3522.93|3521.43|3519.93|3518.43|782
1606854300000|2020-12-01 20:25:00|3521.93|3520.43|3523.93|3522.43|3524.93|3523.43|3521.93|3520.43|733
1606854600000|2020-12-01 20:30:00|3524.43|3522.93|3522.93|3521.43|3524.93|3523.43|3521.93|3520.43|1488
1606854900000|2020-12-01 20:35:00|3521.93|3520.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|878
1606855200000|2020-12-01 20:40:00|3520.93|3519.43|3521.93|3520.43|3521.93|3520.43|3519.93|3518.43|881
1606855500000|2020-12-01 20:45:00|3520.93|3519.43|3523.93|3522.43|3523.93|3522.43|3519.93|3518.43|2193
1606855800000|2020-12-01 20:50:00|3522.93|3521.43|3527.93|3526.43|3528.93|3527.43|3522.93|3521.43|5828
1606856100000|2020-12-01 20:55:00|3528.93|3527.43|3526.93|3525.43|3528.93|3527.43|3525.93|3524.43|6932
1606856400000|2020-12-01 21:00:00|3530.18|3527.18|3530.18|3527.18|3530.88|3527.88|3528.88|3525.88|81
1606856700000|2020-12-01 21:05:00|3530.28|3527.28|3527.78|3524.78|3531.08|3528.08|3527.58|3524.58|0
1606857000000|2020-12-01 21:10:00|3527.98|3524.98|3529.68|3526.68|3530.18|3527.18|3526.68|3523.68|0
1606857300000|2020-12-01 21:15:00|3529.78|3526.78|3529.98|3526.98|3530.18|3527.18|3529.38|3526.38|0
1606857600000|2020-12-01 21:20:00|3530.08|3527.08|3529.68|3526.68|3530.08|3527.08|3529.58|3526.58|0
1606857900000|2020-12-01 21:25:00|3529.28|3526.28|3529.68|3526.68|3529.78|3526.78|3529.08|3526.08|0
1606858200000|2020-12-01 21:30:00|3528.78|3525.78|3529.88|3526.88|3531.58|3528.58|3528.78|3525.78|0
1606858500000|2020-12-01 21:35:00|3530.08|3527.08|3529.18|3526.18|3531.58|3528.58|3528.98|3525.98|0
1606858800000|2020-12-01 21:40:00|3528.98|3525.98|3529.68|3526.68|3529.68|3526.68|3527.88|3524.88|0
1606859100000|2020-12-01 21:45:00|3529.48|3526.48|3527.88|3524.88|3529.68|3526.68|3527.48|3524.48|0
1606859400000|2020-12-01 21:50:00|3527.68|3524.68|3527.88|3524.88|3528.58|3525.58|3527.28|3524.28|0
1606859700000|2020-12-01 21:55:00|3527.68|3524.68|3529.28|3526.28|3529.88|3526.88|3527.48|3524.48|0
1606860000000|2020-12-01 22:00:00|3528.78|3525.78|3529.08|3526.08|3529.08|3526.08|3528.48|3525.48|0
1606860300000|2020-12-01 22:05:00|3529.18|3526.18|3529.48|3526.48|3530.08|3527.08|3528.98|3525.98|0
1606860600000|2020-12-01 22:10:00|3529.58|3526.58|3529.68|3526.68|3529.68|3526.68|3529.18|3526.18|0
1606860900000|2020-12-01 22:15:00|3529.58|3526.58|3529.68|3526.68|3529.78|3526.78|3529.58|3526.58|0
1606861200000|2020-12-01 22:20:00|3529.78|3526.78|3529.88|3526.88|3529.88|3526.88|3529.68|3526.68|0
1606861500000|2020-12-01 22:25:00|3529.98|3526.98|3530.18|3527.18|3530.38|3527.38|3529.88|3526.88|0
1606861800000|2020-12-01 22:30:00|3530.08|3527.08|3530.18|3527.18|3530.18|3527.18|3530.08|3527.08|0
1606862100000|2020-12-01 22:35:00|3529.98|3526.98|3530.28|3527.28|3530.28|3527.28|3529.88|3526.88|0
1606862400000|2020-12-01 22:40:00|3530.08|3527.08|3530.08|3527.08|3530.28|3527.28|3530.08|3527.08|0
1606862700000|2020-12-01 22:45:00|3529.88|3526.88|3530.08|3527.08|3530.08|3527.08|3529.88|3526.88|0
1606863000000|2020-12-01 22:50:00|3530.18|3527.18|3530.08|3527.08|3530.28|3527.28|3529.98|3526.98|0
1606863300000|2020-12-01 22:55:00|3530.28|3527.28|3529.88|3526.88|3530.28|3527.28|3529.68|3526.68|0
1606863600000|2020-12-01 23:00:00|3529.78|3526.78|3529.78|3526.78|3533.28|3530.28|3529.18|3526.18|0
1606863900000|2020-12-01 23:05:00|3529.88|3526.88|3529.38|3526.38|3529.98|3526.98|3527.68|3524.68|0
1606864200000|2020-12-01 23:10:00|3529.58|3526.58|3527.98|3524.98|3529.58|3526.58|3527.58|3524.58|0
1606864500000|2020-12-01 23:15:00|3527.78|3524.78|3527.58|3524.58|3528.68|3525.68|3526.28|3523.28|0
1606864800000|2020-12-01 23:20:00|3527.78|3524.78|3526.28|3523.28|3527.78|3524.78|3524.78|3521.78|0
1606865100000|2020-12-01 23:25:00|3526.08|3523.08|3525.88|3522.88|3527.58|3524.58|3524.78|3521.78|0
1606865400000|2020-12-01 23:30:00|3526.08|3523.08|3523.68|3520.68|3526.48|3523.48|3523.28|3520.28|0
1606865700000|2020-12-01 23:35:00|3523.88|3520.88|3524.38|3521.38|3525.18|3522.18|3523.88|3520.88|0
1606866000000|2020-12-01 23:40:00|3524.58|3521.58|3526.18|3523.18|3526.28|3523.28|3524.08|3521.08|0
1606866300000|2020-12-01 23:45:00|3526.28|3523.28|3527.58|3524.58|3527.88|3524.88|3526.08|3523.08|0
1606866600000|2020-12-01 23:50:00|3527.68|3524.68|3528.68|3525.68|3529.08|3526.08|3527.38|3524.38|0
1606866900000|2020-12-01 23:55:00|3528.88|3525.88|3528.48|3525.48|3529.08|3526.08|3527.58|3524.58|0
1606867200000|2020-12-02 00:00:00|3528.68|3525.68|3525.18|3522.18|3528.68|3525.68|3523.88|3520.88|0
1606867500000|2020-12-02 00:05:00|3525.08|3522.08|3523.88|3520.88|3525.08|3522.08|3523.08|3520.08|0
1606867800000|2020-12-02 00:10:00|3524.08|3521.08|3521.68|3518.68|3524.38|3521.38|3520.58|3517.58|0
1606868100000|2020-12-02 00:15:00|3521.48|3518.48|3519.18|3517.18|3521.88|3519.18|3517.68|3515.68|772
1606868400000|2020-12-02 00:20:00|3518.18|3516.18|3518.18|3516.18|3519.18|3517.18|3516.18|3514.18|401
1606868700000|2020-12-02 00:25:00|3519.18|3517.18|3519.18|3517.18|3521.18|3519.18|3518.18|3516.18|438
1606869000000|2020-12-02 00:30:00|3519.68|3517.68|3521.18|3519.18|3521.18|3519.18|3519.18|3517.18|94
1606869300000|2020-12-02 00:35:00|3520.68|3518.68|3520.18|3518.18|3521.18|3519.18|3520.18|3518.18|145
1606869600000|2020-12-02 00:40:00|3519.18|3517.18|3519.18|3517.18|3520.18|3518.18|3519.18|3517.18|111
1606869900000|2020-12-02 00:45:00|3520.18|3518.18|3519.18|3517.18|3521.18|3519.18|3519.18|3517.18|185
1606870200000|2020-12-02 00:50:00|3520.18|3518.18|3520.18|3518.18|3520.18|3518.18|3519.18|3517.18|126
1606870500000|2020-12-02 00:55:00|3519.18|3517.18|3517.18|3515.18|3519.18|3517.18|3517.18|3515.18|273
1606870800000|2020-12-02 01:00:00|3516.18|3514.18|3511.18|3509.18|3516.18|3514.18|3511.18|3509.18|1424
1606871100000|2020-12-02 01:05:00|3510.18|3508.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|413
1606871400000|2020-12-02 01:10:00|3510.18|3508.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|401
1606871700000|2020-12-02 01:15:00|3511.68|3509.68|3515.18|3513.18|3515.18|3513.18|3511.18|3509.18|458
1606872000000|2020-12-02 01:20:00|3514.68|3512.68|3514.18|3512.18|3516.18|3514.18|3514.18|3512.18|286
1606872300000|2020-12-02 01:25:00|3513.18|3511.18|3513.68|3511.68|3514.18|3512.18|3513.18|3511.18|187
1606872600000|2020-12-02 01:30:00|3514.18|3512.18|3510.18|3508.18|3514.18|3512.18|3510.18|3508.18|373
1606872900000|2020-12-02 01:35:00|3509.68|3507.68|3510.18|3508.18|3512.18|3510.18|3509.68|3507.68|243
1606873200000|2020-12-02 01:40:00|3511.18|3509.18|3509.68|3507.68|3511.18|3509.18|3509.18|3507.18|162
1606873500000|2020-12-02 01:45:00|3509.18|3507.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|97
1606873800000|2020-12-02 01:50:00|3511.68|3509.68|3511.18|3509.18|3512.18|3510.18|3510.18|3508.18|177
1606874100000|2020-12-02 01:55:00|3512.18|3510.18|3512.18|3510.18|3512.18|3510.18|3511.18|3509.18|61
1606874400000|2020-12-02 02:00:00|3511.68|3509.68|3513.18|3511.18|3513.68|3511.68|3511.18|3509.18|103
1606874700000|2020-12-02 02:05:00|3512.68|3510.68|3509.18|3507.18|3513.18|3511.18|3509.18|3507.18|212
1606875000000|2020-12-02 02:10:00|3509.68|3507.68|3510.18|3508.18|3510.68|3508.68|3509.18|3507.18|160
1606875300000|2020-12-02 02:15:00|3509.68|3507.68|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|155
1606875600000|2020-12-02 02:20:00|3510.18|3508.18|3510.68|3508.68|3511.18|3509.18|3510.18|3508.18|241
1606875900000|2020-12-02 02:25:00|3511.18|3509.18|3511.18|3509.18|3512.18|3510.18|3510.18|3508.18|135
1606876200000|2020-12-02 02:30:00|3510.68|3508.68|3511.68|3509.68|3512.18|3510.18|3509.18|3507.18|299
1606876500000|2020-12-02 02:35:00|3512.18|3510.18|3513.18|3511.18|3513.18|3511.18|3512.18|3510.18|111
1606876800000|2020-12-02 02:40:00|3513.68|3511.68|3515.18|3513.18|3516.18|3514.18|3513.18|3511.18|133
1606877100000|2020-12-02 02:45:00|3515.68|3513.68|3515.18|3513.18|3516.18|3514.18|3515.18|3513.18|29
1606877400000|2020-12-02 02:50:00|3516.18|3514.18|3516.18|3514.18|3517.18|3515.18|3515.68|3513.68|218
1606877700000|2020-12-02 02:55:00|3515.68|3513.68|3515.18|3513.18|3515.68|3513.68|3515.18|3513.18|55
1606878000000|2020-12-02 03:00:00|||||||||20
1606878300000|2020-12-02 03:05:00|3516.18|3514.18|3516.18|3514.18|3517.18|3515.18|3516.18|3514.18|57
1606878600000|2020-12-02 03:10:00|3516.68|3514.68|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|15
1606878900000|2020-12-02 03:15:00|3516.68|3514.68|3516.68|3514.68|3516.68|3514.68|3516.18|3514.18|39
1606879200000|2020-12-02 03:20:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3516.68|3514.68|26
1606879500000|2020-12-02 03:25:00|3517.18|3515.18|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|113
1606879800000|2020-12-02 03:30:00|3517.68|3515.68|3519.18|3517.18|3519.18|3517.18|3517.18|3515.18|119
1606880100000|2020-12-02 03:35:00|3518.68|3516.68|3517.18|3515.18|3518.68|3516.68|3517.18|3515.18|49
1606880400000|2020-12-02 03:40:00|3517.68|3515.68|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|50
1606880700000|2020-12-02 03:45:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|17
1606881000000|2020-12-02 03:50:00|3518.68|3516.68|3518.18|3516.18|3518.68|3516.68|3517.18|3515.18|89
1606881300000|2020-12-02 03:55:00|3517.68|3515.68|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|23
1606881600000|2020-12-02 04:00:00|3517.68|3515.68|3517.18|3515.18|3517.68|3515.68|3516.18|3514.18|86
1606881900000|2020-12-02 04:05:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|14
1606882200000|2020-12-02 04:10:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.68|3515.68|8
1606882500000|2020-12-02 04:15:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|51
1606882800000|2020-12-02 04:20:00|||||||||61
1606883100000|2020-12-02 04:25:00|||||||||32
1606883400000|2020-12-02 04:30:00|3518.68|3516.68|3518.68|3516.68|3519.18|3517.18|3518.18|3516.18|10
1606883700000|2020-12-02 04:35:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|5
1606884000000|2020-12-02 04:40:00|||||||||4
1606884300000|2020-12-02 04:45:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|26
1606884600000|2020-12-02 04:50:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|8
1606884900000|2020-12-02 04:55:00|3518.68|3516.68|3518.18|3516.18|3519.18|3517.18|3517.18|3515.18|32
1606885200000|2020-12-02 05:00:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|229
1606885500000|2020-12-02 05:05:00|3517.18|3515.18|3516.18|3514.18|3517.18|3515.18|3516.18|3514.18|23
1606885800000|2020-12-02 05:10:00|3516.68|3514.68|3517.18|3515.18|3518.18|3516.18|3516.68|3514.68|15
1606886100000|2020-12-02 05:15:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|2
1606886400000|2020-12-02 05:20:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|52
1606886700000|2020-12-02 05:25:00|3517.18|3515.18|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|24
1606887000000|2020-12-02 05:30:00|3518.18|3516.18|3516.18|3514.18|3518.18|3516.18|3516.18|3514.18|29
1606887300000|2020-12-02 05:35:00|3515.18|3513.18|3517.18|3515.18|3518.18|3516.18|3515.18|3513.18|64
1606887600000|2020-12-02 05:40:00|3516.18|3514.18|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|51
1606887900000|2020-12-02 05:45:00|3516.18|3514.18|3518.18|3516.18|3518.18|3516.18|3516.18|3514.18|88
1606888200000|2020-12-02 05:50:00|3517.18|3515.18|3516.18|3514.18|3518.18|3516.18|3515.18|3513.18|58
1606888500000|2020-12-02 05:55:00|3515.68|3513.68|3514.18|3512.18|3516.18|3514.18|3513.18|3511.18|112
1606888800000|2020-12-02 06:00:00|3515.18|3513.18|3515.18|3513.18|3515.18|3513.18|3513.18|3511.18|51
1606889100000|2020-12-02 06:05:00|3515.68|3513.68|3515.18|3513.18|3516.18|3514.18|3515.18|3513.18|76
1606889400000|2020-12-02 06:10:00|3515.68|3513.68|3517.18|3515.18|3517.18|3515.18|3515.18|3513.18|125
1606889700000|2020-12-02 06:15:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|134
1606890000000|2020-12-02 06:20:00|3518.68|3516.68|3518.18|3516.18|3518.68|3516.68|3517.18|3515.18|145
1606890300000|2020-12-02 06:25:00|3518.68|3516.68|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|166
1606890600000|2020-12-02 06:30:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|23
1606890900000|2020-12-02 06:35:00|3517.68|3515.68|3516.18|3514.18|3518.18|3516.18|3516.18|3514.18|54
1606891200000|2020-12-02 06:40:00|3516.68|3514.68|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|24
1606891500000|2020-12-02 06:45:00|3517.68|3515.68|3519.18|3517.18|3519.18|3517.18|3517.18|3515.18|78
1606891800000|2020-12-02 06:50:00|||||||||50
1606892100000|2020-12-02 06:55:00|3520.18|3518.18|3523.18|3521.18|3523.18|3521.18|3518.68|3516.68|964
1606892400000|2020-12-02 07:00:00|3522.93|3521.43|3521.93|3520.43|3523.93|3522.43|3519.93|3518.43|2774
1606892700000|2020-12-02 07:05:00|3520.93|3519.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|716
1606893000000|2020-12-02 07:10:00|3521.43|3519.93|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|918
1606893300000|2020-12-02 07:15:00|3520.93|3519.43|3520.93|3519.43|3522.93|3521.43|3520.93|3519.43|469
1606893600000|2020-12-02 07:20:00|3520.43|3518.93|3519.93|3518.43|3520.93|3519.43|3518.93|3517.43|1279
1606893900000|2020-12-02 07:25:00|3518.93|3517.43|3518.93|3517.43|3518.93|3517.43|3518.93|3517.43|118
1606894200000|2020-12-02 07:30:00|3519.93|3518.43|3519.93|3518.43|3519.93|3518.43|3518.93|3517.43|836
1606894500000|2020-12-02 07:35:00|3518.93|3517.43|3519.93|3518.43|3519.93|3518.43|3518.93|3517.43|676
1606894800000|2020-12-02 07:40:00|3520.93|3519.43|3517.93|3516.43|3520.93|3519.43|3517.93|3516.43|662
1606895100000|2020-12-02 07:45:00|3518.93|3517.43|3517.93|3516.43|3518.93|3517.43|3516.93|3515.43|531
1606895400000|2020-12-02 07:50:00|3518.43|3516.93|3517.93|3516.43|3518.93|3517.43|3517.93|3516.43|466
1606895700000|2020-12-02 07:55:00|3518.93|3517.43|3515.93|3514.43|3518.93|3517.43|3515.93|3514.43|2480
1606896000000|2020-12-02 08:00:00|3516.93|3515.43|3512.93|3511.43|3516.93|3515.43|3506.93|3505.43|14490
1606896300000|2020-12-02 08:05:00|3513.93|3512.43|3506.93|3505.43|3513.93|3512.43|3505.93|3504.43|13196
1606896600000|2020-12-02 08:10:00|3505.93|3504.43|3508.93|3507.43|3509.93|3508.43|3505.93|3504.43|8404
1606896900000|2020-12-02 08:15:00|3507.93|3506.43|3511.93|3510.43|3513.93|3512.43|3507.93|3506.43|6988
1606897200000|2020-12-02 08:20:00|3510.93|3509.43|3512.93|3511.43|3513.93|3512.43|3509.93|3508.43|4383
1606897500000|2020-12-02 08:25:00|3511.93|3510.43|3510.93|3509.43|3511.93|3510.43|3508.93|3507.43|3883
1606897800000|2020-12-02 08:30:00|3509.93|3508.43|3505.93|3504.43|3510.93|3509.43|3503.93|3502.43|9433
1606898100000|2020-12-02 08:35:00|3504.93|3503.43|3510.93|3509.43|3511.93|3510.43|3503.93|3502.43|5834
1606898400000|2020-12-02 08:40:00|3511.58|3510.08|3512.58|3511.08|3512.58|3511.08|3509.58|3508.08|6731
1606898700000|2020-12-02 08:45:00|3511.58|3510.08|3511.58|3510.08|3512.58|3511.08|3510.58|3509.08|3452
1606899000000|2020-12-02 08:50:00|3512.58|3511.08|3516.58|3515.08|3516.58|3515.08|3510.58|3509.08|5934
1606899300000|2020-12-02 08:55:00|3517.58|3516.08|3514.58|3513.08|3517.58|3516.08|3512.58|3511.08|4966
1606899600000|2020-12-02 09:00:00|3515.58|3514.08|3514.58|3513.08|3515.58|3514.08|3513.58|3512.08|1737
1606899900000|2020-12-02 09:05:00|3513.58|3512.08|3516.58|3515.08|3517.58|3516.08|3513.58|3512.08|7357
1606900200000|2020-12-02 09:10:00|3517.58|3516.08|3517.58|3516.08|3519.08|3517.58|3516.58|3515.08|5099
1606900500000|2020-12-02 09:15:00|3516.58|3515.08|3520.58|3519.08|3520.58|3519.08|3515.58|3514.08|6811
1606900800000|2020-12-02 09:20:00|3521.58|3520.08|3520.58|3519.08|3523.58|3522.08|3519.58|3518.08|8078
1606901100000|2020-12-02 09:25:00|3521.58|3520.08|3519.58|3518.08|3522.58|3521.08|3518.58|3517.08|8216
1606901400000|2020-12-02 09:30:00|3520.58|3519.08|3521.58|3520.08|3521.58|3520.08|3518.58|3517.08|8959
1606901700000|2020-12-02 09:35:00|3520.58|3519.08|3518.58|3517.08|3521.58|3520.08|3518.58|3517.08|1705
1606902000000|2020-12-02 09:40:00|3519.58|3518.08|3519.58|3518.08|3519.58|3518.08|3518.58|3517.08|1981
1606902300000|2020-12-02 09:45:00|3518.58|3517.08|3519.58|3518.08|3521.58|3520.08|3518.58|3517.08|10725
1606902600000|2020-12-02 09:50:00|3518.58|3517.08|3517.58|3516.08|3519.58|3518.08|3516.58|3515.08|3188
1606902900000|2020-12-02 09:55:00|3518.58|3517.08|3517.58|3516.08|3518.58|3517.08|3517.58|3516.08|15647
1606903200000|2020-12-02 10:00:00|3516.58|3515.08|3518.58|3517.08|3519.58|3518.08|3516.58|3515.08|1980
1606903500000|2020-12-02 10:05:00|3517.58|3516.08|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|3076
1606903800000|2020-12-02 10:10:00|3518.08|3516.58|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|5279
1606904100000|2020-12-02 10:15:00|3519.58|3518.08|3517.58|3516.08|3519.58|3518.08|3516.58|3515.08|2917
1606904400000|2020-12-02 10:20:00|3516.58|3515.08|3516.58|3515.08|3517.58|3516.08|3516.58|3515.08|2156
1606904700000|2020-12-02 10:25:00|3515.58|3514.08|3516.58|3515.08|3517.58|3516.08|3515.58|3514.08|5632
1606905000000|2020-12-02 10:30:00|3515.58|3514.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|4884
1606905300000|2020-12-02 10:35:00|3514.58|3513.08|3516.58|3515.08|3516.58|3515.08|3514.58|3513.08|1896
1606905600000|2020-12-02 10:40:00|3515.58|3514.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|2846
1606905900000|2020-12-02 10:45:00|3514.58|3513.08|3515.58|3514.08|3515.58|3514.08|3513.58|3512.08|4176
1606906200000|2020-12-02 10:50:00|3516.58|3515.08|3515.58|3514.08|3516.58|3515.08|3515.58|3514.08|1264
1606906500000|2020-12-02 10:55:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3515.58|3514.08|2285
1606906800000|2020-12-02 11:00:00|3517.08|3515.58|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|918
1606907100000|2020-12-02 11:05:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|1701
1606907400000|2020-12-02 11:10:00|3516.58|3515.08|3516.58|3515.08|3516.58|3515.08|3515.58|3514.08|2567
1606907700000|2020-12-02 11:15:00|3515.58|3514.08|3517.58|3516.08|3517.58|3516.08|3515.58|3514.08|1722
1606908000000|2020-12-02 11:20:00|3517.08|3515.58|3518.58|3517.08|3519.58|3518.08|3517.08|3515.58|1085
1606908300000|2020-12-02 11:25:00|3517.58|3516.08|3517.58|3516.08|3518.58|3517.08|3517.58|3516.08|4746
1606908600000|2020-12-02 11:30:00|3518.58|3517.08|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|2389
1606908900000|2020-12-02 11:35:00|3519.08|3517.58|3518.58|3517.08|3519.58|3518.08|3518.58|3517.08|1859
1606909200000|2020-12-02 11:40:00|3519.58|3518.08|3518.58|3517.08|3519.58|3518.08|3518.58|3517.08|1679
1606909500000|2020-12-02 11:45:00|3519.58|3518.08|3513.58|3512.08|3519.58|3518.08|3512.58|3511.08|4554
1606909800000|2020-12-02 11:50:00|3513.08|3511.58|3516.58|3515.08|3517.58|3516.08|3512.58|3511.08|2696
1606910100000|2020-12-02 11:55:00|3517.58|3516.08|3518.58|3517.08|3518.58|3517.08|3517.58|3516.08|7779
1606910400000|2020-12-02 12:00:00|3517.58|3516.08|3517.58|3516.08|3518.58|3517.08|3516.58|3515.08|2279
1606910700000|2020-12-02 12:05:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|1986
1606911000000|2020-12-02 12:10:00|3516.58|3515.08|3514.58|3513.08|3517.58|3516.08|3514.58|3513.08|2550
1606911300000|2020-12-02 12:15:00|3515.58|3514.08|3515.58|3514.08|3517.58|3516.08|3514.58|3513.08|3714
1606911600000|2020-12-02 12:20:00|3514.58|3513.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|938
1606911900000|2020-12-02 12:25:00|3516.58|3515.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|1990
1606912200000|2020-12-02 12:30:00|3514.58|3513.08|3513.58|3512.08|3515.58|3514.08|3513.58|3512.08|2970
1606912500000|2020-12-02 12:35:00|3514.58|3513.08|3510.58|3509.08|3514.58|3513.08|3510.58|3509.08|11327
1606912800000|2020-12-02 12:40:00|3510.48|3508.98|3509.48|3507.98|3510.48|3508.98|3509.48|3507.98|3086
1606913100000|2020-12-02 12:45:00|3510.48|3508.98|3511.48|3509.98|3511.48|3509.98|3509.48|3507.98|2967
1606913400000|2020-12-02 12:50:00|3510.48|3508.98|3511.98|3510.48|3512.48|3510.98|3509.48|3507.98|7818
1606913700000|2020-12-02 12:55:00|3512.48|3510.98|3508.98|3507.48|3512.48|3510.98|3508.98|3507.48|2632
1606914000000|2020-12-02 13:00:00|3509.48|3507.98|3509.48|3507.98|3510.48|3508.98|3507.98|3506.48|4204
1606914300000|2020-12-02 13:05:00|3508.98|3507.48|3508.48|3506.98|3509.48|3507.98|3508.48|3506.98|2814
1606914600000|2020-12-02 13:10:00|3507.98|3506.48|3505.48|3503.98|3508.48|3506.98|3505.48|3503.98|3220
1606914900000|2020-12-02 13:15:00|3504.48|3502.98|3507.98|3506.48|3508.48|3506.98|3504.48|3502.98|6959
1606915200000|2020-12-02 13:20:00|3508.48|3506.98|3505.48|3503.98|3508.48|3506.98|3505.48|3503.98|4280
1606915500000|2020-12-02 13:25:00|3504.48|3502.98|3506.48|3504.98|3506.48|3504.98|3502.48|3500.98|4452
1606915800000|2020-12-02 13:30:00|3505.48|3503.98|3503.48|3501.98|3508.48|3506.98|3503.48|3501.98|6737
1606916100000|2020-12-02 13:35:00|3502.48|3500.98|3503.48|3501.98|3504.48|3502.98|3502.48|3500.98|3222
1606916400000|2020-12-02 13:40:00|3504.48|3502.98|3506.48|3504.98|3506.48|3504.98|3503.48|3501.98|5912
1606916700000|2020-12-02 13:45:00|3505.48|3503.98|3505.48|3503.98|3507.48|3505.98|3504.48|3502.98|4031
1606917000000|2020-12-02 13:50:00|3506.48|3504.98|3506.48|3504.98|3507.48|3505.98|3505.48|3503.98|1493
1606917300000|2020-12-02 13:55:00|3507.48|3505.98|3508.48|3506.98|3508.48|3506.98|3506.48|3504.98|5910
1606917600000|2020-12-02 14:00:00|3507.48|3505.98|3508.48|3506.98|3508.48|3506.98|3506.48|3504.98|3271
1606917900000|2020-12-02 14:05:00|3507.98|3506.48|3509.48|3507.98|3510.48|3508.98|3507.48|3505.98|3726
1606918200000|2020-12-02 14:10:00|3510.48|3508.98|3511.48|3509.98|3512.48|3510.98|3509.48|3507.98|3807
1606918500000|2020-12-02 14:15:00|3510.48|3508.98|3509.48|3507.98|3511.48|3509.98|3509.48|3507.98|3402
1606918800000|2020-12-02 14:20:00|3510.48|3508.98|3510.48|3508.98|3510.48|3508.98|3508.48|3506.98|3429
1606919100000|2020-12-02 14:25:00|3509.48|3507.98|3511.48|3509.98|3512.48|3510.98|3509.48|3507.98|4038
1606919400000|2020-12-02 14:30:00|3510.48|3508.98|3508.48|3506.98|3511.48|3509.98|3507.48|3505.98|9752
1606919700000|2020-12-02 14:35:00|3509.48|3507.98|3513.48|3511.98|3514.48|3512.98|3508.48|3506.98|7927
1606920000000|2020-12-02 14:40:00|3512.48|3510.98|3510.48|3508.98|3512.48|3510.98|3509.48|3507.98|6490
1606920300000|2020-12-02 14:45:00|3509.48|3507.98|3507.48|3505.98|3510.48|3508.98|3507.48|3505.98|6502
1606920600000|2020-12-02 14:50:00|3507.98|3506.48|3510.48|3508.98|3512.48|3510.98|3507.48|3505.98|7166
1606920900000|2020-12-02 14:55:00|3511.48|3509.98|3510.48|3508.98|3511.48|3509.98|3509.48|3507.98|10238
1606921200000|2020-12-02 15:00:00|3511.48|3509.98|3512.48|3510.98|3512.48|3510.98|3509.48|3507.98|7087
1606921500000|2020-12-02 15:05:00|3513.48|3511.98|3512.48|3510.98|3513.48|3511.98|3511.48|3509.98|5679
1606921800000|2020-12-02 15:10:00|3512.67|3511.17|3510.67|3509.17|3513.67|3512.17|3510.67|3509.17|1936
1606922100000|2020-12-02 15:15:00|3511.67|3510.17|3511.67|3510.17|3512.67|3511.17|3511.67|3510.17|8927
1606922400000|2020-12-02 15:20:00|3510.67|3509.17|3511.67|3510.17|3512.67|3511.17|3509.67|3508.17|3463
1606922700000|2020-12-02 15:25:00|3512.67|3511.17|3514.67|3513.17|3514.67|3513.17|3511.67|3510.17|3404
1606923000000|2020-12-02 15:30:00|3513.67|3512.17|3513.67|3512.17|3515.67|3514.17|3513.67|3512.17|4053
1606923300000|2020-12-02 15:35:00|3514.67|3513.17|3515.67|3514.17|3515.67|3514.17|3514.67|3513.17|2455
1606923600000|2020-12-02 15:40:00|3514.67|3513.17|3517.17|3515.67|3518.67|3517.17|3514.67|3513.17|8508
1606923900000|2020-12-02 15:45:00|3516.67|3515.17|3514.67|3513.17|3517.67|3516.17|3514.67|3513.17|3766
1606924200000|2020-12-02 15:50:00|3515.67|3514.17|3516.67|3515.17|3517.67|3516.17|3515.67|3514.17|7805
1606924500000|2020-12-02 15:55:00|3517.17|3515.67|3519.67|3518.17|3519.67|3518.17|3516.67|3515.17|3964
1606924800000|2020-12-02 16:00:00|3520.67|3519.17|3522.67|3521.17|3522.67|3521.17|3519.67|3518.17|12855
1606925100000|2020-12-02 16:05:00|3521.67|3520.17|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|8646
1606925400000|2020-12-02 16:10:00|3523.67|3522.17|3523.67|3522.17|3524.67|3523.17|3522.67|3521.17|5004
1606925700000|2020-12-02 16:15:00|3522.67|3521.17|3522.67|3521.17|3522.67|3521.17|3521.67|3520.17|9233
1606926000000|2020-12-02 16:20:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|3715
1606926300000|2020-12-02 16:25:00|3523.67|3522.17|3520.67|3519.17|3523.67|3522.17|3519.67|3518.17|26399
1606926600000|2020-12-02 16:30:00|3519.67|3518.17|3519.67|3518.17|3520.67|3519.17|3516.67|3515.17|50417
1606926900000|2020-12-02 16:35:00|3520.67|3519.17|3522.67|3521.17|3522.67|3521.17|3519.67|3518.17|18433
1606927200000|2020-12-02 16:40:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|8652
1606927500000|2020-12-02 16:45:00|||||||||2826
1606927800000|2020-12-02 16:50:00|||||||||6832
1606928100000|2020-12-02 16:55:00|3523.67|3522.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|5942
1606928400000|2020-12-02 17:00:00|3522.67|3521.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|1490
1606928700000|2020-12-02 17:05:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|1163
1606929000000|2020-12-02 17:10:00|||||||||685
1606929300000|2020-12-02 17:15:00|3523.67|3522.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|3086
1606929600000|2020-12-02 17:20:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|1235
1606929900000|2020-12-02 17:25:00|3522.67|3521.17|3522.67|3521.17|3522.67|3521.17|3521.67|3520.17|1151
1606930200000|2020-12-02 17:30:00|3521.67|3520.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|1405
1606930500000|2020-12-02 17:35:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|703
1606930800000|2020-12-02 17:40:00|3519.67|3518.17|3519.67|3518.17|3520.67|3519.17|3519.67|3518.17|833
1606931100000|2020-12-02 17:45:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3519.67|3518.17|757
1606931400000|2020-12-02 17:50:00|3521.67|3520.17|3521.67|3520.17|3524.67|3523.17|3521.67|3520.17|3982
1606931700000|2020-12-02 17:55:00|3522.67|3521.17|3521.17|3519.67|3522.67|3521.17|3520.67|3519.17|1811
1606932000000|2020-12-02 18:00:00|3521.67|3520.17|3518.67|3517.17|3521.67|3520.17|3518.67|3517.17|2360
1606932300000|2020-12-02 18:05:00|3519.67|3518.17|3519.67|3518.17|3519.67|3518.17|3518.67|3517.17|1233
1606932600000|2020-12-02 18:10:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|379
1606932900000|2020-12-02 18:15:00|||||||||91
1606933200000|2020-12-02 18:20:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|1025
1606933500000|2020-12-02 18:25:00|3519.67|3518.17|3519.67|3518.17|3519.67|3518.17|3518.67|3517.17|365
1606933800000|2020-12-02 18:30:00|3518.67|3517.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|535
1606934100000|2020-12-02 18:35:00|3519.67|3518.17|3520.67|3519.17|3520.67|3519.17|3518.67|3517.17|864
1606934400000|2020-12-02 18:40:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|602
1606934700000|2020-12-02 18:45:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|438
1606935000000|2020-12-02 18:50:00|3518.17|3516.67|3519.67|3518.17|3519.67|3518.17|3517.67|3516.17|437
1606935300000|2020-12-02 18:55:00|3520.67|3519.17|3518.67|3517.17|3520.67|3519.17|3518.67|3517.17|530
1606935600000|2020-12-02 19:00:00|3519.17|3517.67|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|717
1606935900000|2020-12-02 19:05:00|3517.67|3516.17|3517.67|3516.17|3519.67|3518.17|3517.67|3516.17|664
1606936200000|2020-12-02 19:10:00|3518.67|3517.17|3517.67|3516.17|3518.67|3517.17|3517.67|3516.17|105
1606936500000|2020-12-02 19:15:00|3518.67|3517.17|3520.67|3519.17|3520.67|3519.17|3517.67|3516.17|808
1606936800000|2020-12-02 19:20:00|3521.67|3520.17|3520.67|3519.17|3521.67|3520.17|3520.67|3519.17|575
1606937100000|2020-12-02 19:25:00|3519.67|3518.17|3521.67|3520.17|3522.17|3520.67|3519.67|3518.17|638
1606937400000|2020-12-02 19:30:00|3522.17|3520.67|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|858
1606937700000|2020-12-02 19:35:00|3523.67|3522.17|3521.67|3520.17|3523.67|3522.17|3521.67|3520.17|603
1606938000000|2020-12-02 19:40:00|3520.67|3519.17|3521.67|3520.17|3521.67|3520.17|3520.67|3519.17|209
1606938300000|2020-12-02 19:45:00|3520.67|3519.17|3521.67|3520.17|3521.67|3520.17|3520.67|3519.17|620
1606938600000|2020-12-02 19:50:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|583
1606938900000|2020-12-02 19:55:00|3522.67|3521.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|408
1606939200000|2020-12-02 20:00:00|3523.17|3521.67|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|1067
1606939500000|2020-12-02 20:05:00|3522.67|3521.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|122
1606939800000|2020-12-02 20:10:00|3523.17|3521.67|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|163
1606940100000|2020-12-02 20:15:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|316
1606940400000|2020-12-02 20:20:00|3521.67|3520.17|3520.67|3519.17|3522.67|3521.17|3520.67|3519.17|550
1606940700000|2020-12-02 20:25:00|3521.67|3520.17|3520.67|3519.17|3521.67|3520.17|3520.67|3519.17|666
1606941000000|2020-12-02 20:30:00|3521.67|3520.17|3522.67|3521.17|3522.67|3521.17|3520.67|3519.17|731
1606941300000|2020-12-02 20:35:00|3521.67|3520.17|3520.67|3519.17|3522.67|3521.17|3520.67|3519.17|680
1606941600000|2020-12-02 20:40:00|3521.67|3520.17|3523.67|3522.17|3523.67|3522.17|3521.67|3520.17|481
1606941900000|2020-12-02 20:45:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3520.67|3519.17|890
1606942200000|2020-12-02 20:50:00|3520.67|3519.17|3517.67|3516.17|3522.67|3521.17|3517.67|3516.17|3583
1606942500000|2020-12-02 20:55:00|3518.67|3517.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|3291
1606942800000|2020-12-02 21:00:00|3520.62|3517.62|3522.12|3519.12|3523.92|3520.92|3520.62|3517.62|136
1606943100000|2020-12-02 21:05:00|3521.92|3518.92|3523.22|3520.22|3523.42|3520.42|3521.02|3518.02|0
1606943400000|2020-12-02 21:10:00|3523.42|3520.42|3523.02|3520.02|3524.92|3521.92|3522.72|3519.72|0
1606943700000|2020-12-02 21:15:00|3523.12|3520.12|3522.72|3519.72|3523.12|3520.12|3522.52|3519.52|0
1606944000000|2020-12-02 21:20:00|3522.52|3519.52|3522.62|3519.62|3522.82|3519.82|3522.52|3519.52|0
1606944300000|2020-12-02 21:25:00|3522.52|3519.52|3522.62|3519.62|3522.62|3519.62|3522.32|3519.32|0
1606944600000|2020-12-02 21:30:00|3522.42|3519.42|3522.02|3519.02|3522.92|3519.92|3521.82|3518.82|0
1606944900000|2020-12-02 21:35:00|3522.22|3519.22|3523.32|3520.32|3523.52|3520.52|3522.02|3519.02|0
1606945200000|2020-12-02 21:40:00|3523.52|3520.52|3523.12|3520.12|3523.72|3520.72|3522.92|3519.92|0
1606945500000|2020-12-02 21:45:00|3523.32|3520.32|3522.42|3519.42|3523.32|3520.32|3522.22|3519.22|0
1606945800000|2020-12-02 21:50:00|3522.22|3519.22|3522.42|3519.42|3523.32|3520.32|3522.22|3519.22|0
1606946100000|2020-12-02 21:55:00|3522.02|3519.02|3522.62|3519.62|3522.92|3519.92|3522.02|3519.02|0
1606946400000|2020-12-02 22:00:00|3522.42|3519.42|3522.62|3519.62|3522.72|3519.72|3522.42|3519.42|0
1606946700000|2020-12-02 22:05:00|3522.72|3519.72|3522.62|3519.62|3522.72|3519.72|3522.62|3519.62|0
1606947300000|2020-12-02 22:15:00|3522.52|3519.52|3522.72|3519.72|3522.72|3519.72|3522.52|3519.52|0
1606947600000|2020-12-02 22:20:00|3522.62|3519.62|3522.72|3519.72|3522.72|3519.72|3522.62|3519.62|0
1606947900000|2020-12-02 22:25:00|3522.62|3519.62|3522.32|3519.32|3522.62|3519.62|3522.22|3519.22|0
1606948200000|2020-12-02 22:30:00|3522.22|3519.22|3522.42|3519.42|3522.62|3519.62|3522.22|3519.22|0
1606948500000|2020-12-02 22:35:00|3522.22|3519.22|3522.52|3519.52|3522.52|3519.52|3522.12|3519.12|0
1606948800000|2020-12-02 22:40:00|3522.62|3519.62|3522.72|3519.72|3522.72|3519.72|3522.62|3519.62|0
1606949100000|2020-12-02 22:45:00|3522.62|3519.62|3522.52|3519.52|3522.62|3519.62|3522.42|3519.42|0
1606949400000|2020-12-02 22:50:00|3522.72|3519.72|3522.62|3519.62|3522.72|3519.72|3522.62|3519.62|0
1606949700000|2020-12-02 22:55:00|3522.72|3519.72|3522.72|3519.72|3522.72|3519.72|3522.72|3519.72|0
1606950000000|2020-12-02 23:00:00|3523.32|3520.32|3522.62|3519.62|3525.42|3522.42|3522.22|3519.22|0
1606950300000|2020-12-02 23:05:00|3522.72|3519.72|3521.92|3518.92|3523.02|3520.02|3521.82|3518.82|0
1606950600000|2020-12-02 23:10:00|3522.12|3519.12|3522.32|3519.32|3523.22|3520.22|3521.72|3518.72|0
1606950900000|2020-12-02 23:15:00|3522.62|3519.62|3521.52|3518.52|3522.62|3519.62|3520.82|3517.82|0
1606951200000|2020-12-02 23:20:00|3521.72|3518.72|3520.82|3517.82|3521.72|3518.72|3520.22|3517.22|0
1606951500000|2020-12-02 23:25:00|3520.92|3517.92|3520.82|3517.82|3521.02|3518.02|3520.52|3517.52|0
1606951800000|2020-12-02 23:30:00|3520.92|3517.92|3521.02|3518.02|3521.72|3518.72|3520.62|3517.62|0
1606952100000|2020-12-02 23:35:00|3521.22|3518.22|3521.32|3518.32|3521.52|3518.52|3521.02|3518.02|0
1606952400000|2020-12-02 23:40:00|3521.02|3518.02|3519.52|3516.52|3521.32|3518.32|3519.32|3516.32|0
1606952700000|2020-12-02 23:45:00|3519.82|3516.82|3519.82|3516.82|3520.42|3517.42|3519.62|3516.62|0
1606953000000|2020-12-02 23:50:00|3520.02|3517.02|3519.32|3516.32|3520.22|3517.22|3519.32|3516.32|0
1606953300000|2020-12-02 23:55:00|3519.42|3516.42|3520.22|3517.22|3520.22|3517.22|3519.32|3516.32|0
1606953600000|2020-12-03 00:00:00|3520.02|3517.02|3519.32|3516.32|3520.02|3517.02|3518.72|3515.72|0
1606953900000|2020-12-03 00:05:00|3519.42|3516.42|3520.22|3517.22|3520.22|3517.22|3519.12|3516.12|0
1606954200000|2020-12-03 00:10:00|3520.42|3517.42|3519.92|3516.92|3520.42|3517.42|3519.12|3516.12|0
1606954500000|2020-12-03 00:15:00|3520.02|3517.02|3518.92|3516.92|3521.92|3519.92|3517.92|3515.92|232
1606954800000|2020-12-03 00:20:00|3518.42|3516.42|3517.42|3515.42|3518.92|3516.92|3516.92|3514.92|45
1606955100000|2020-12-03 00:25:00|3516.92|3514.92|3517.92|3515.92|3518.92|3516.92|3516.92|3514.92|127
1606955400000|2020-12-03 00:30:00|3518.42|3516.42|3516.92|3514.92|3518.92|3516.92|3516.42|3514.42|199
1606955700000|2020-12-03 00:35:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|113
1606956000000|2020-12-03 00:40:00|3516.42|3514.42|3515.92|3513.92|3516.92|3514.92|3515.92|3513.92|27
1606956300000|2020-12-03 00:45:00|3514.92|3512.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|211
1606956600000|2020-12-03 00:50:00|3515.42|3513.42|3516.92|3514.92|3516.92|3514.92|3515.42|3513.42|45
1606956900000|2020-12-03 00:55:00|3517.42|3515.42|3515.92|3513.92|3517.92|3515.92|3515.92|3513.92|70
1606957200000|2020-12-03 01:00:00|3516.42|3514.42|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|98
1606957500000|2020-12-03 01:05:00|3517.42|3515.42|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|141
1606957800000|2020-12-03 01:10:00|3517.42|3515.42|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|62
1606958100000|2020-12-03 01:15:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|129
1606958400000|2020-12-03 01:20:00|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|3517.42|3515.42|4
1606958700000|2020-12-03 01:25:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.42|3514.42|28
1606959000000|2020-12-03 01:30:00|3517.42|3515.42|3516.92|3514.92|3518.92|3516.92|3516.42|3514.42|51
1606959300000|2020-12-03 01:35:00|3515.92|3513.92|3516.92|3514.92|3517.92|3515.92|3515.92|3513.92|561
1606959600000|2020-12-03 01:40:00|3517.92|3515.92|3517.42|3515.42|3517.92|3515.92|3517.42|3515.42|46
1606959900000|2020-12-03 01:45:00|3516.92|3514.92|3519.92|3517.92|3520.42|3518.42|3516.92|3514.92|135
1606960200000|2020-12-03 01:50:00|3520.42|3518.42|3520.92|3518.92|3520.92|3518.92|3519.92|3517.92|151
1606960500000|2020-12-03 01:55:00|3520.42|3518.42|3519.92|3517.92|3520.42|3518.42|3518.92|3516.92|130
1606960800000|2020-12-03 02:00:00|3519.42|3517.42|3518.92|3516.92|3519.92|3517.92|3518.92|3516.92|55
1606961100000|2020-12-03 02:05:00|3519.42|3517.42|3517.92|3515.92|3519.42|3517.42|3517.92|3515.92|34
1606961400000|2020-12-03 02:10:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|63
1606961700000|2020-12-03 02:15:00|3517.92|3515.92|3515.92|3513.92|3517.92|3515.92|3515.92|3513.92|100
1606962000000|2020-12-03 02:20:00|||||||||71
1606962300000|2020-12-03 02:25:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|51
1606962600000|2020-12-03 02:30:00|3516.42|3514.42|3516.42|3514.42|3516.92|3514.92|3515.92|3513.92|45
1606962900000|2020-12-03 02:35:00|3516.92|3514.92|3517.92|3515.92|3517.92|3515.92|3516.42|3514.42|146
1606963200000|2020-12-03 02:40:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|313
1606963500000|2020-12-03 02:45:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|201
1606963800000|2020-12-03 02:50:00|3518.42|3516.42|3518.42|3516.42|3518.92|3516.92|3517.92|3515.92|76
1606964100000|2020-12-03 02:55:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|79
1606964400000|2020-12-03 03:00:00|3517.92|3515.92|3521.92|3519.92|3521.92|3519.92|3517.92|3515.92|314
1606964700000|2020-12-03 03:05:00|3521.42|3519.42|3521.92|3519.92|3521.92|3519.92|3520.92|3518.92|206
1606965000000|2020-12-03 03:10:00|3522.42|3520.42|3522.92|3520.92|3522.92|3520.92|3521.92|3519.92|31
1606965300000|2020-12-03 03:15:00|3523.92|3521.92|3526.92|3524.92|3527.92|3525.92|3523.92|3521.92|513
1606965600000|2020-12-03 03:20:00|3525.92|3523.92|3524.92|3522.92|3525.92|3523.92|3524.92|3522.92|363
1606965900000|2020-12-03 03:25:00|3523.92|3521.92|3523.92|3521.92|3523.92|3521.92|3523.92|3521.92|39
1606966200000|2020-12-03 03:30:00|3522.92|3520.92|3522.92|3520.92|3523.92|3521.92|3522.92|3520.92|249
1606966500000|2020-12-03 03:35:00|3521.92|3519.92|3521.92|3519.92|3521.92|3519.92|3521.92|3519.92|45
1606966800000|2020-12-03 03:40:00|3522.92|3520.92|3522.92|3520.92|3522.92|3520.92|3522.42|3520.42|313
1606967100000|2020-12-03 03:45:00|3522.42|3520.42|3519.92|3517.92|3522.42|3520.42|3519.92|3517.92|102
1606967400000|2020-12-03 03:50:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|117
1606967700000|2020-12-03 03:55:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|19
1606968000000|2020-12-03 04:00:00|3520.42|3518.42|3519.92|3517.92|3520.42|3518.42|3518.92|3516.92|136
1606968300000|2020-12-03 04:05:00|3518.92|3516.92|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|48
1606968600000|2020-12-03 04:10:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|26
1606968900000|2020-12-03 04:15:00|3518.42|3516.42|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|45
1606969200000|2020-12-03 04:20:00|3516.92|3514.92|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|8
1606969500000|2020-12-03 04:25:00|3517.42|3515.42|3517.92|3515.92|3517.92|3515.92|3516.92|3514.92|6
1606969800000|2020-12-03 04:30:00|3516.92|3514.92|3517.92|3515.92|3517.92|3515.92|3516.92|3514.92|123
1606970100000|2020-12-03 04:35:00|3516.92|3514.92|3515.92|3513.92|3517.42|3515.42|3515.92|3513.92|81
1606970400000|2020-12-03 04:40:00|3514.92|3512.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|28
1606970700000|2020-12-03 04:45:00|3516.92|3514.92|3515.92|3513.92|3516.92|3514.92|3515.92|3513.92|84
1606971000000|2020-12-03 04:50:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|57
1606971300000|2020-12-03 04:55:00|3515.92|3513.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|190
1606971600000|2020-12-03 05:00:00|3515.42|3513.42|3514.92|3512.92|3515.92|3513.92|3514.92|3512.92|10
1606971900000|2020-12-03 05:05:00|3515.92|3513.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|114
1606972200000|2020-12-03 05:10:00|||||||||5
1606972500000|2020-12-03 05:15:00|3515.42|3513.42|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|10
1606972800000|2020-12-03 05:20:00|3516.42|3514.42|3515.92|3513.92|3516.42|3514.42|3515.92|3513.92|183
1606973100000|2020-12-03 05:25:00|3515.42|3513.42|3516.92|3514.92|3516.92|3514.92|3515.42|3513.42|202
1606973400000|2020-12-03 05:30:00|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|115
1606973700000|2020-12-03 05:35:00|||||||||109
1606974000000|2020-12-03 05:40:00|||||||||2
1606974300000|2020-12-03 05:45:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|87
1606974600000|2020-12-03 05:50:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|87
1606974900000|2020-12-03 05:55:00|3516.42|3514.42|3517.92|3515.92|3517.92|3515.92|3515.92|3513.92|75
1606975200000|2020-12-03 06:00:00|3516.92|3514.92|3517.92|3515.92|3518.92|3516.92|3516.92|3514.92|214
1606975500000|2020-12-03 06:05:00|3518.92|3516.92|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|174
1606975800000|2020-12-03 06:10:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3518.42|3516.42|24
1606976100000|2020-12-03 06:15:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|194
1606976400000|2020-12-03 06:20:00|||||||||5
1606976700000|2020-12-03 06:25:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|219
1606977000000|2020-12-03 06:30:00|3518.92|3516.92|3518.92|3516.92|3519.92|3517.92|3518.92|3516.92|19
1606977300000|2020-12-03 06:35:00|3518.42|3516.42|3517.92|3515.92|3518.42|3516.42|3517.92|3515.92|133
1606977600000|2020-12-03 06:40:00|||||||||3
1606977900000|2020-12-03 06:45:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|93
1606978200000|2020-12-03 06:50:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3517.92|3515.92|415
1606978500000|2020-12-03 06:55:00|3520.42|3518.42|3519.92|3517.92|3520.92|3518.92|3519.92|3517.92|543
1606978800000|2020-12-03 07:00:00|3519.67|3518.17|3523.67|3522.17|3523.67|3522.17|3518.67|3517.17|909
1606979100000|2020-12-03 07:05:00|3522.67|3521.17|3521.67|3520.17|3523.17|3521.67|3521.67|3520.17|1058
1606979400000|2020-12-03 07:10:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|408
1606979700000|2020-12-03 07:15:00|3521.67|3520.17|3519.67|3518.17|3521.67|3520.17|3519.67|3518.17|597
1606980000000|2020-12-03 07:20:00|3520.67|3519.17|3518.67|3517.17|3520.67|3519.17|3518.67|3517.17|738
1606980300000|2020-12-03 07:25:00|3519.67|3518.17|3516.67|3515.17|3519.67|3518.17|3516.67|3515.17|1060
1606980600000|2020-12-03 07:30:00|3517.67|3516.17|3516.67|3515.17|3517.67|3516.17|3516.67|3515.17|460
1606980900000|2020-12-03 07:35:00|3517.67|3516.17|3517.67|3516.17|3517.67|3516.17|3516.67|3515.17|666
1606981200000|2020-12-03 07:40:00|3518.67|3517.17|3518.67|3517.17|3518.67|3517.17|3516.67|3515.17|1145
1606981500000|2020-12-03 07:45:00|3517.67|3516.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|992
1606981800000|2020-12-03 07:50:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|4735
1606982100000|2020-12-03 07:55:00|3517.67|3516.17|3522.17|3520.67|3522.17|3520.67|3517.67|3516.17|3917
1606982400000|2020-12-03 08:00:00|3521.67|3520.17|3520.67|3519.17|3526.67|3525.17|3519.67|3518.17|12715
1606982700000|2020-12-03 08:05:00|3519.67|3518.17|3517.67|3516.17|3520.67|3519.17|3516.67|3515.17|7751
1606983000000|2020-12-03 08:10:00|3516.67|3515.17|3518.67|3517.17|3520.67|3519.17|3516.67|3515.17|5371
1606983300000|2020-12-03 08:15:00|3519.67|3518.17|3521.67|3520.17|3521.67|3520.17|3516.67|3515.17|5053
1606983600000|2020-12-03 08:20:00|3522.67|3521.17|3518.67|3517.17|3522.67|3521.17|3517.67|3516.17|5076
1606983900000|2020-12-03 08:25:00|3517.67|3516.17|3520.67|3519.17|3521.67|3520.17|3517.67|3516.17|2506
1606984200000|2020-12-03 08:30:00|3519.67|3518.17|3518.67|3517.17|3521.67|3520.17|3518.67|3517.17|2503
1606984500000|2020-12-03 08:35:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|1996
1606984800000|2020-12-03 08:40:00|3518.33|3516.83|3516.33|3514.83|3519.33|3517.83|3514.33|3512.83|2765
1606985100000|2020-12-03 08:45:00|3515.33|3513.83|3515.33|3513.83|3517.33|3515.83|3515.33|3513.83|2874
1606985400000|2020-12-03 08:50:00|3514.33|3512.83|3514.33|3512.83|3516.33|3514.83|3514.33|3512.83|1940
1606985700000|2020-12-03 08:55:00|3515.33|3513.83|3515.33|3513.83|3516.33|3514.83|3514.33|3512.83|2116
1606986000000|2020-12-03 09:00:00|3516.33|3514.83|3517.33|3515.83|3519.33|3517.83|3516.33|3514.83|1822
1606986300000|2020-12-03 09:05:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3515.33|3513.83|3020
1606986600000|2020-12-03 09:10:00|3517.33|3515.83|3514.33|3512.83|3517.33|3515.83|3513.33|3511.83|3368
1606986900000|2020-12-03 09:15:00|3513.33|3511.83|3512.33|3510.83|3513.33|3511.83|3509.33|3507.83|5910
1606987200000|2020-12-03 09:20:00|3511.33|3509.83|3508.33|3506.83|3512.33|3510.83|3506.33|3504.83|5406
1606987500000|2020-12-03 09:25:00|3507.33|3505.83|3509.33|3507.83|3510.33|3508.83|3507.33|3505.83|4192
1606987800000|2020-12-03 09:30:00|3508.33|3506.83|3508.33|3506.83|3509.33|3507.83|3507.33|3505.83|4508
1606988100000|2020-12-03 09:35:00|3507.83|3506.33|3507.33|3505.83|3509.33|3507.83|3507.33|3505.83|2378
1606988400000|2020-12-03 09:40:00|3506.33|3504.83|3504.33|3502.83|3507.33|3505.83|3504.33|3502.83|4482
1606988700000|2020-12-03 09:45:00|3503.33|3501.83|3507.33|3505.83|3508.33|3506.83|3502.33|3500.83|6975
1606989000000|2020-12-03 09:50:00|3506.33|3504.83|3507.33|3505.83|3507.33|3505.83|3506.33|3504.83|1861
1606989300000|2020-12-03 09:55:00|3508.33|3506.83|3507.33|3505.83|3509.33|3507.83|3506.33|3504.83|5115
1606989600000|2020-12-03 10:00:00|3508.33|3506.83|3509.33|3507.83|3509.33|3507.83|3508.33|3506.83|2399
1606989900000|2020-12-03 10:05:00|3510.33|3508.83|3510.33|3508.83|3510.33|3508.83|3509.33|3507.83|5139
1606990200000|2020-12-03 10:10:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|2669
1606990500000|2020-12-03 10:15:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3510.33|3508.83|3017
1606990800000|2020-12-03 10:20:00|3511.33|3509.83|3511.33|3509.83|3512.33|3510.83|3511.33|3509.83|2130
1606991100000|2020-12-03 10:25:00|3510.33|3508.83|3511.33|3509.83|3511.33|3509.83|3510.33|3508.83|2724
1606991400000|2020-12-03 10:30:00|3510.33|3508.83|3511.33|3509.83|3511.33|3509.83|3510.33|3508.83|1968
1606991700000|2020-12-03 10:35:00|3510.33|3508.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|3182
1606992000000|2020-12-03 10:40:00|3511.33|3509.83|3509.33|3507.83|3511.33|3509.83|3508.33|3506.83|3828
1606992300000|2020-12-03 10:45:00|3510.33|3508.83|3510.33|3508.83|3510.33|3508.83|3509.33|3507.83|2146
1606992600000|2020-12-03 10:50:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|1677
1606992900000|2020-12-03 10:55:00|3511.33|3509.83|3513.33|3511.83|3513.33|3511.83|3511.33|3509.83|1442
1606993200000|2020-12-03 11:00:00|3512.33|3510.83|3514.33|3512.83|3514.33|3512.83|3512.33|3510.83|1466
1606993500000|2020-12-03 11:05:00|3515.33|3513.83|3518.33|3516.83|3519.33|3517.83|3515.33|3513.83|5990
1606993800000|2020-12-03 11:10:00|3519.33|3517.83|3519.33|3517.83|3519.33|3517.83|3518.33|3516.83|3041
1606994100000|2020-12-03 11:15:00|3518.33|3516.83|3519.33|3517.83|3519.33|3517.83|3518.33|3516.83|4177
1606994400000|2020-12-03 11:20:00|3520.33|3518.83|3519.33|3517.83|3520.33|3518.83|3518.33|3516.83|10084
1606994700000|2020-12-03 11:25:00|3520.33|3518.83|3518.33|3516.83|3520.33|3518.83|3518.33|3516.83|2758
1606995000000|2020-12-03 11:30:00|3519.33|3517.83|3518.33|3516.83|3520.33|3518.83|3518.33|3516.83|3632
1606995300000|2020-12-03 11:35:00|3517.33|3515.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|1077
1606995600000|2020-12-03 11:40:00|3518.33|3516.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|1385
1606995900000|2020-12-03 11:45:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3516.33|3514.83|1326
1606996200000|2020-12-03 11:50:00|3517.33|3515.83|3517.33|3515.83|3517.33|3515.83|3517.33|3515.83|2705
1606996500000|2020-12-03 11:55:00|3518.33|3516.83|3520.33|3518.83|3520.33|3518.83|3518.33|3516.83|5497
1606996800000|2020-12-03 12:00:00|3521.33|3519.83|3522.33|3520.83|3522.33|3520.83|3520.33|3518.83|2956
1606997100000|2020-12-03 12:05:00|3521.33|3519.83|3520.33|3518.83|3521.33|3519.83|3520.33|3518.83|1939
1606997400000|2020-12-03 12:10:00|3519.33|3517.83|3520.33|3518.83|3520.33|3518.83|3519.33|3517.83|932
1606997700000|2020-12-03 12:15:00|3519.33|3517.83|3519.33|3517.83|3520.33|3518.83|3519.33|3517.83|4161
1606998000000|2020-12-03 12:20:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3516.33|3514.83|4125
1606998300000|2020-12-03 12:25:00|3517.33|3515.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|4579
1606998600000|2020-12-03 12:30:00|||||||||1519
1606998900000|2020-12-03 12:35:00|3516.33|3514.83|3515.33|3513.83|3516.33|3514.83|3515.33|3513.83|1528
1606999200000|2020-12-03 12:40:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3515.6|3514.1|6290
1606999500000|2020-12-03 12:45:00|3517.6|3516.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|2241
1606999800000|2020-12-03 12:50:00|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|2181
1607000100000|2020-12-03 12:55:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3515.6|3514.1|5162
1607000400000|2020-12-03 13:00:00|3515.6|3514.1|3515.6|3514.1|3516.6|3515.1|3514.6|3513.1|1804
1607000700000|2020-12-03 13:05:00|3514.6|3513.1|3517.6|3516.1|3517.6|3516.1|3514.6|3513.1|1417
1607001000000|2020-12-03 13:10:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|4265
1607001300000|2020-12-03 13:15:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|17271
1607001600000|2020-12-03 13:20:00|3518.6|3517.1|3516.6|3515.1|3518.6|3517.1|3515.6|3514.1|3403
1607001900000|2020-12-03 13:25:00|||||||||1054
1607002200000|2020-12-03 13:30:00|3518.6|3517.1|3518.6|3517.1|3519.1|3517.6|3517.6|3516.1|4383
1607002500000|2020-12-03 13:35:00|3517.6|3516.1|3518.6|3517.1|3518.6|3517.1|3517.6|3516.1|755
1607002800000|2020-12-03 13:40:00|3519.6|3518.1|3517.6|3516.1|3519.6|3518.1|3517.6|3516.1|3669
1607003100000|2020-12-03 13:45:00|3518.6|3517.1|3518.6|3517.1|3518.6|3517.1|3518.6|3517.1|9125
1607003400000|2020-12-03 13:50:00|3516.6|3515.1|3517.6|3516.1|3517.6|3516.1|3516.6|3515.1|2521
1607003700000|2020-12-03 13:55:00|3518.6|3517.1|3519.6|3518.1|3519.6|3518.1|3516.6|3515.1|2360
1607004000000|2020-12-03 14:00:00|3518.6|3517.1|3518.6|3517.1|3520.6|3519.1|3518.6|3517.1|1893
1607004300000|2020-12-03 14:05:00|3517.6|3516.1|3518.6|3517.1|3519.6|3518.1|3516.6|3515.1|5408
1607004600000|2020-12-03 14:10:00|3517.6|3516.1|3517.6|3516.1|3517.6|3516.1|3517.6|3516.1|2781
1607004900000|2020-12-03 14:15:00|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|947
1607005200000|2020-12-03 14:20:00|||||||||2362
1607005500000|2020-12-03 14:25:00|3515.6|3514.1|3517.6|3516.1|3517.6|3516.1|3515.6|3514.1|3573
1607005800000|2020-12-03 14:30:00|3516.6|3515.1|3516.6|3515.1|3519.6|3518.1|3516.6|3515.1|7111
1607006100000|2020-12-03 14:35:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3513.6|3512.1|5443
1607006400000|2020-12-03 14:40:00|3517.6|3516.1|3517.6|3516.1|3518.6|3517.1|3516.6|3515.1|2424
1607006700000|2020-12-03 14:45:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|2818
1607007000000|2020-12-03 14:50:00|3516.6|3515.1|3516.6|3515.1|3517.6|3516.1|3516.6|3515.1|4334
1607007300000|2020-12-03 14:55:00|3517.6|3516.1|3516.6|3515.1|3517.6|3516.1|3516.6|3515.1|2406
1607007600000|2020-12-03 15:00:00|3517.6|3516.1|3517.6|3516.1|3520.6|3519.1|3516.6|3515.1|13385
1607007900000|2020-12-03 15:05:00|3516.6|3515.1|3515.6|3514.1|3517.6|3516.1|3514.6|3513.1|15767
1607008200000|2020-12-03 15:10:00|3515.66|3514.16|3517.66|3516.16|3517.66|3516.16|3515.66|3514.16|6161
1607008500000|2020-12-03 15:15:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|7242
1607008800000|2020-12-03 15:20:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|3326
1607009100000|2020-12-03 15:25:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|5802
1607009400000|2020-12-03 15:30:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|5379
1607009700000|2020-12-03 15:35:00|3520.66|3519.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|8579
1607010000000|2020-12-03 15:40:00|3518.66|3517.16|3521.66|3520.16|3521.66|3520.16|3518.66|3517.16|4158
1607010300000|2020-12-03 15:45:00|3520.66|3519.16|3520.66|3519.16|3521.66|3520.16|3518.66|3517.16|6439
1607010600000|2020-12-03 15:50:00|||||||||1211
1607010900000|2020-12-03 15:55:00|3519.66|3518.16|3520.66|3519.16|3521.66|3520.16|3519.66|3518.16|4732
1607011200000|2020-12-03 16:00:00|3521.66|3520.16|3521.66|3520.16|3521.66|3520.16|3520.66|3519.16|5466
1607011500000|2020-12-03 16:05:00|3520.66|3519.16|3520.66|3519.16|3521.66|3520.16|3519.66|3518.16|4804
1607011800000|2020-12-03 16:10:00|3519.66|3518.16|3517.66|3516.16|3519.66|3518.16|3516.66|3515.16|6424
1607012100000|2020-12-03 16:15:00|3518.66|3517.16|3519.66|3518.16|3519.66|3518.16|3517.66|3516.16|2132
1607012400000|2020-12-03 16:20:00|3520.66|3519.16|3520.66|3519.16|3522.66|3521.16|3520.66|3519.16|13647
1607012700000|2020-12-03 16:25:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|14508
1607013000000|2020-12-03 16:30:00|3520.66|3519.16|3518.66|3517.16|3520.66|3519.16|3517.66|3516.16|37101
1607013300000|2020-12-03 16:35:00|3517.66|3516.16|3518.66|3517.16|3521.66|3520.16|3517.66|3516.16|22524
1607013600000|2020-12-03 16:40:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|19794
1607013900000|2020-12-03 16:45:00|3518.66|3517.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|2862
1607014200000|2020-12-03 16:50:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|2416
1607014500000|2020-12-03 16:55:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|3063
1607014800000|2020-12-03 17:00:00|3520.66|3519.16|3519.66|3518.16|3523.66|3522.16|3519.66|3518.16|9387
1607015100000|2020-12-03 17:05:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|4906
1607015400000|2020-12-03 17:10:00|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|1354
1607015700000|2020-12-03 17:15:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3517.66|3516.16|4241
1607016000000|2020-12-03 17:20:00|||||||||1308
1607016300000|2020-12-03 17:25:00|3519.66|3518.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|1776
1607016600000|2020-12-03 17:30:00|3521.66|3520.16|3519.66|3518.16|3521.66|3520.16|3518.66|3517.16|4380
1607016900000|2020-12-03 17:35:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|650
1607017200000|2020-12-03 17:40:00|3519.66|3518.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|1912
1607017500000|2020-12-03 17:45:00|3517.66|3516.16|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|1069
1607017800000|2020-12-03 17:50:00|3517.66|3516.16|3518.66|3517.16|3518.66|3517.16|3517.66|3516.16|1252
1607018100000|2020-12-03 17:55:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|662
1607018400000|2020-12-03 18:00:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|235
1607018700000|2020-12-03 18:05:00|3517.66|3516.16|3516.66|3515.16|3518.66|3517.16|3516.66|3515.16|2098
1607019000000|2020-12-03 18:10:00|3517.16|3515.66|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|929
1607019300000|2020-12-03 18:15:00|3517.66|3516.16|3517.66|3516.16|3518.16|3516.66|3517.66|3516.16|383
1607019600000|2020-12-03 18:20:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|1259
1607019900000|2020-12-03 18:25:00|3517.66|3516.16|3517.66|3516.16|3518.66|3517.16|3517.66|3516.16|603
1607020200000|2020-12-03 18:30:00|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|194
1607020500000|2020-12-03 18:35:00|3515.66|3514.16|3516.66|3515.16|3516.66|3515.16|3515.66|3514.16|1247
1607020800000|2020-12-03 18:40:00|3515.66|3514.16|3515.66|3514.16|3516.66|3515.16|3515.66|3514.16|318
1607021100000|2020-12-03 18:45:00|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|3514.66|3513.16|544
1607021400000|2020-12-03 18:50:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|1072
1607021700000|2020-12-03 18:55:00|3515.66|3514.16|3513.66|3512.16|3515.66|3514.16|3512.66|3511.16|1354
1607022000000|2020-12-03 19:00:00|3514.16|3512.66|3514.66|3513.16|3515.66|3514.16|3514.16|3512.66|793
1607022300000|2020-12-03 19:05:00|||||||||41
1607022600000|2020-12-03 19:10:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|611
1607022900000|2020-12-03 19:15:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|483
1607023200000|2020-12-03 19:20:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|212
1607023500000|2020-12-03 19:25:00|3513.66|3512.16|3514.66|3513.16|3514.66|3513.16|3513.66|3512.16|715
1607023800000|2020-12-03 19:30:00|3515.66|3514.16|3515.66|3514.16|3515.66|3514.16|3514.66|3513.16|694
1607024100000|2020-12-03 19:35:00|3514.66|3513.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|881
1607024400000|2020-12-03 19:40:00|3515.16|3513.66|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|309
1607024700000|2020-12-03 19:45:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|445
1607025000000|2020-12-03 19:50:00|||||||||374
1607025300000|2020-12-03 19:55:00|3515.66|3514.16|3515.66|3514.16|3515.66|3514.16|3514.66|3513.16|1063
1607025600000|2020-12-03 20:00:00|3516.66|3515.16|3515.66|3514.16|3516.66|3515.16|3515.66|3514.16|382
1607025900000|2020-12-03 20:05:00|3515.16|3513.66|3513.66|3512.16|3515.16|3513.66|3513.66|3512.16|1577
1607026200000|2020-12-03 20:10:00|3514.66|3513.16|3516.66|3515.16|3516.66|3515.16|3513.66|3512.16|1123
1607026500000|2020-12-03 20:15:00|||||||||183
1607026800000|2020-12-03 20:20:00|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|3516.66|3515.16|646
1607027100000|2020-12-03 20:25:00|||||||||522
1607027400000|2020-12-03 20:30:00|3516.66|3515.16|3514.66|3513.16|3516.66|3515.16|3514.66|3513.16|1858
1607027700000|2020-12-03 20:35:00|3515.66|3514.16|3510.66|3509.16|3515.66|3514.16|3510.66|3509.16|1687
1607028000000|2020-12-03 20:40:00|3509.66|3508.16|3506.66|3505.16|3510.66|3509.16|3500.66|3499.16|9637
1607028300000|2020-12-03 20:45:00|3505.66|3504.16|3507.66|3506.16|3509.66|3508.16|3503.66|3502.16|3723
1607028600000|2020-12-03 20:50:00|3506.66|3505.16|3498.66|3497.16|3507.66|3506.16|3497.66|3496.16|6399
1607028900000|2020-12-03 20:55:00|3499.66|3498.16|3502.66|3501.16|3502.66|3501.16|3498.66|3497.16|8238
1607029200000|2020-12-03 21:00:00|3505.81|3502.81|3504.51|3501.51|3506.81|3503.81|3502.11|3499.11|225
1607029500000|2020-12-03 21:05:00|3504.31|3501.31|3505.51|3502.51|3506.01|3503.01|3503.81|3500.81|0
1607029800000|2020-12-03 21:10:00|3505.81|3502.81|3508.71|3505.71|3509.21|3506.21|3505.51|3502.51|0
1607030100000|2020-12-03 21:15:00|3508.61|3505.61|3508.31|3505.31|3509.01|3506.01|3508.11|3505.11|0
1607030400000|2020-12-03 21:20:00|3508.21|3505.21|3508.41|3505.41|3508.51|3505.51|3508.11|3505.11|0
1607030700000|2020-12-03 21:25:00|3508.31|3505.31|3508.41|3505.41|3508.71|3505.71|3508.11|3505.11|0
1607031000000|2020-12-03 21:30:00|3508.31|3505.31|3506.51|3503.51|3508.91|3505.91|3506.51|3503.51|0
1607031300000|2020-12-03 21:35:00|3506.71|3503.71|3507.21|3504.21|3508.71|3505.71|3506.31|3503.31|0
1607031600000|2020-12-03 21:40:00|3507.41|3504.41|3507.21|3504.21|3507.61|3504.61|3506.91|3503.91|0
1607031900000|2020-12-03 21:45:00|3506.91|3503.91|3506.91|3503.91|3507.41|3504.41|3506.71|3503.71|0
1607032200000|2020-12-03 21:50:00|3506.71|3503.71|3506.31|3503.31|3507.21|3504.21|3506.11|3503.11|0
1607032500000|2020-12-03 21:55:00|3506.51|3503.51|3506.01|3503.01|3507.21|3504.21|3505.91|3502.91|0
1607032800000|2020-12-03 22:00:00|3506.21|3503.21|3506.01|3503.01|3506.31|3503.31|3506.01|3503.01|0
1607033100000|2020-12-03 22:05:00|3505.91|3502.91|3506.01|3503.01|3506.21|3503.21|3505.91|3502.91|0
1607033400000|2020-12-03 22:10:00|3506.21|3503.21|3507.01|3504.01|3507.01|3504.01|3506.21|3503.21|0
1607033700000|2020-12-03 22:15:00|3507.11|3504.11|3506.61|3503.61|3507.21|3504.21|3506.51|3503.51|0
1607034000000|2020-12-03 22:20:00|3506.71|3503.71|3506.11|3503.11|3506.91|3503.91|3506.11|3503.11|0
1607034300000|2020-12-03 22:25:00|3506.41|3503.41|3505.71|3502.71|3506.81|3503.81|3505.71|3502.71|0
1607034600000|2020-12-03 22:30:00|3505.91|3502.91|3505.51|3502.51|3506.11|3503.11|3505.51|3502.51|0
1607034900000|2020-12-03 22:35:00|3505.41|3502.41|3505.21|3502.21|3505.41|3502.41|3505.21|3502.21|0
1607035200000|2020-12-03 22:40:00|3505.11|3502.11|3505.01|3502.01|3505.21|3502.21|3504.91|3501.91|0
1607035500000|2020-12-03 22:45:00|3504.91|3501.91|3504.71|3501.71|3504.91|3501.91|3504.71|3501.71|0
1607035800000|2020-12-03 22:50:00|3504.91|3501.91|3505.41|3502.41|3505.71|3502.71|3504.91|3501.91|0
1607036100000|2020-12-03 22:55:00|3505.31|3502.31|3505.81|3502.81|3505.81|3502.81|3505.11|3502.11|0
1607036400000|2020-12-03 23:00:00|3506.91|3503.91|3505.31|3502.31|3507.71|3504.71|3504.51|3501.51|0
1607036700000|2020-12-03 23:05:00|3505.51|3502.51|3505.11|3502.11|3505.81|3502.81|3504.51|3501.51|0
1607037000000|2020-12-03 23:10:00|3505.31|3502.31|3505.11|3502.11|3505.51|3502.51|3504.91|3501.91|0
1607037300000|2020-12-03 23:15:00|3505.01|3502.01|3506.81|3503.81|3507.11|3504.11|3504.91|3501.91|0
1607037600000|2020-12-03 23:20:00|3507.11|3504.11|3507.71|3504.71|3508.11|3505.11|3507.11|3504.11|0
1607037900000|2020-12-03 23:25:00|3507.91|3504.91|3507.31|3504.31|3508.11|3505.11|3507.21|3504.21|0
1607038200000|2020-12-03 23:30:00|3507.51|3504.51|3510.21|3507.21|3510.91|3507.91|3507.31|3504.31|0
1607038500000|2020-12-03 23:35:00|3510.31|3507.31|3509.41|3506.41|3510.31|3507.31|3509.21|3506.21|0
1607038800000|2020-12-03 23:40:00|3509.21|3506.21|3509.01|3506.01|3509.21|3506.21|3508.61|3505.61|0
1607039100000|2020-12-03 23:45:00|3508.91|3505.91|3509.81|3506.81|3510.11|3507.11|3508.61|3505.61|0
1607039400000|2020-12-03 23:50:00|3509.61|3506.61|3507.91|3504.91|3509.81|3506.81|3507.31|3504.31|0
1607039700000|2020-12-03 23:55:00|3507.71|3504.71|3508.11|3505.11|3508.61|3505.61|3507.31|3504.31|0
1607040000000|2020-12-04 00:00:00|3508.01|3505.01|3509.61|3506.61|3510.31|3507.31|3507.91|3504.91|0
1607040300000|2020-12-04 00:05:00|3509.41|3506.41|3509.21|3506.21|3509.81|3506.81|3508.81|3505.81|0
1607040600000|2020-12-04 00:10:00|3509.31|3506.31|3506.21|3503.21|3509.41|3506.41|3506.01|3503.01|0
1607040900000|2020-12-04 00:15:00|3506.01|3503.01|3507.91|3505.91|3508.91|3506.91|3506.01|3503.01|326
1607041200000|2020-12-04 00:20:00|3508.91|3506.91|3510.91|3508.91|3510.91|3508.91|3507.91|3505.91|212
1607041500000|2020-12-04 00:25:00|3511.41|3509.41|3510.91|3508.91|3511.91|3509.91|3509.91|3507.91|212
1607041800000|2020-12-04 00:30:00|3510.41|3508.41|3508.41|3506.41|3510.91|3508.91|3508.41|3506.41|375
1607042100000|2020-12-04 00:35:00|3507.91|3505.91|3506.91|3504.91|3508.91|3506.91|3506.91|3504.91|172
1607042400000|2020-12-04 00:40:00|3505.91|3503.91|3507.41|3505.41|3507.91|3505.91|3505.91|3503.91|536
1607042700000|2020-12-04 00:45:00|3506.91|3504.91|3506.91|3504.91|3507.91|3505.91|3505.91|3503.91|289
1607043000000|2020-12-04 00:50:00|3506.41|3504.41|3504.91|3502.91|3506.41|3504.41|3504.91|3502.91|44
1607043300000|2020-12-04 00:55:00|3505.91|3503.91|3505.91|3503.91|3506.91|3504.91|3505.91|3503.91|153
1607043600000|2020-12-04 01:00:00|3505.41|3503.41|3507.91|3505.91|3507.91|3505.91|3505.41|3503.41|323
1607043900000|2020-12-04 01:05:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3507.41|3505.41|218
1607044200000|2020-12-04 01:10:00|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|96
1607044500000|2020-12-04 01:15:00|3508.41|3506.41|3509.91|3507.91|3510.91|3508.91|3507.91|3505.91|406
1607044800000|2020-12-04 01:20:00|3508.91|3506.91|3509.91|3507.91|3509.91|3507.91|3508.91|3506.91|371
1607045100000|2020-12-04 01:25:00|3508.91|3506.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|54
1607045400000|2020-12-04 01:30:00|3507.91|3505.91|3503.91|3501.91|3508.41|3506.41|3502.91|3500.91|570
1607045700000|2020-12-04 01:35:00|3504.41|3502.41|3504.91|3502.91|3505.91|3503.91|3503.91|3501.91|199
1607046000000|2020-12-04 01:40:00|3505.91|3503.91|3505.91|3503.91|3506.91|3504.91|3505.91|3503.91|170
1607046300000|2020-12-04 01:45:00|3506.91|3504.91|3507.91|3505.91|3508.91|3506.91|3506.41|3504.41|304
1607046600000|2020-12-04 01:50:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|56
1607046900000|2020-12-04 01:55:00|3506.91|3504.91|3505.91|3503.91|3507.91|3505.91|3504.91|3502.91|248
1607047200000|2020-12-04 02:00:00|3506.91|3504.91|3505.91|3503.91|3506.91|3504.91|3505.41|3503.41|138
1607047500000|2020-12-04 02:05:00|3505.41|3503.41|3504.91|3502.91|3505.91|3503.91|3504.91|3502.91|210
1607047800000|2020-12-04 02:10:00|3505.91|3503.91|3505.91|3503.91|3505.91|3503.91|3504.91|3502.91|100
1607048100000|2020-12-04 02:15:00|3505.41|3503.41|3505.91|3503.91|3505.91|3503.91|3503.91|3501.91|131
1607048400000|2020-12-04 02:20:00|3506.41|3504.41|3506.91|3504.91|3506.91|3504.91|3505.91|3503.91|72
1607048700000|2020-12-04 02:25:00|3505.91|3503.91|3507.91|3505.91|3507.91|3505.91|3505.91|3503.91|151
1607049000000|2020-12-04 02:30:00|3508.91|3506.91|3509.41|3507.41|3509.91|3507.91|3507.91|3505.91|101
1607049300000|2020-12-04 02:35:00|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|5
1607049600000|2020-12-04 02:40:00|3508.41|3506.41|3507.91|3505.91|3508.41|3506.41|3507.91|3505.91|157
1607049900000|2020-12-04 02:45:00|3506.91|3504.91|3508.41|3506.41|3508.91|3506.91|3506.91|3504.91|135
1607050200000|2020-12-04 02:50:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|18
1607050500000|2020-12-04 02:55:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|73
1607050800000|2020-12-04 03:00:00|3507.91|3505.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|63
1607051100000|2020-12-04 03:05:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3506.91|3504.91|68
1607051400000|2020-12-04 03:10:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|39
1607051700000|2020-12-04 03:15:00|3507.41|3505.41|3507.91|3505.91|3508.41|3506.41|3506.91|3504.91|6
1607052000000|2020-12-04 03:20:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|56
1607052300000|2020-12-04 03:25:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|7
1607052600000|2020-12-04 03:30:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|32
1607052900000|2020-12-04 03:35:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|24
1607053200000|2020-12-04 03:40:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|135
1607053500000|2020-12-04 03:45:00|3508.91|3506.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|5
1607053800000|2020-12-04 03:50:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|63
1607054100000|2020-12-04 03:55:00|3508.41|3506.41|3507.91|3505.91|3508.41|3506.41|3507.91|3505.91|14
1607054400000|2020-12-04 04:00:00|3506.91|3504.91|3506.91|3504.91|3507.91|3505.91|3506.91|3504.91|65
1607054700000|2020-12-04 04:05:00|3507.91|3505.91|3507.91|3505.91|3507.91|3505.91|3507.41|3505.41|10
1607055000000|2020-12-04 04:10:00|3508.91|3506.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|54
1607055300000|2020-12-04 04:15:00|||||||||10
1607055600000|2020-12-04 04:20:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|217
1607055900000|2020-12-04 04:25:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|45
1607056200000|2020-12-04 04:30:00|3508.41|3506.41|3508.41|3506.41|3508.91|3506.91|3507.91|3505.91|205
1607056500000|2020-12-04 04:35:00|3507.91|3505.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|8
1607056800000|2020-12-04 04:40:00|3509.91|3507.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|231
1607057100000|2020-12-04 04:45:00|||||||||15
1607057400000|2020-12-04 04:50:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|24
1607057700000|2020-12-04 04:55:00|||||||||26
1607058000000|2020-12-04 05:00:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|41
1607058300000|2020-12-04 05:05:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|93
1607058600000|2020-12-04 05:10:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|45
1607058900000|2020-12-04 05:15:00|3509.91|3507.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|70
1607059200000|2020-12-04 05:20:00|3509.91|3507.91|3509.91|3507.91|3510.91|3508.91|3508.91|3506.91|265
1607059500000|2020-12-04 05:25:00|3510.91|3508.91|3509.91|3507.91|3510.91|3508.91|3509.91|3507.91|315
1607059800000|2020-12-04 05:30:00|3510.91|3508.91|3512.91|3510.91|3512.91|3510.91|3510.91|3508.91|413
1607060100000|2020-12-04 05:35:00|3512.41|3510.41|3513.91|3511.91|3513.91|3511.91|3512.41|3510.41|306
1607060400000|2020-12-04 05:40:00|3512.91|3510.91|3512.91|3510.91|3513.91|3511.91|3512.91|3510.91|93
1607060700000|2020-12-04 05:45:00|3513.91|3511.91|3512.91|3510.91|3513.91|3511.91|3512.91|3510.91|30
1607061000000|2020-12-04 05:50:00|3513.41|3511.41|3513.41|3511.41|3513.41|3511.41|3513.41|3511.41|25
1607061300000|2020-12-04 05:55:00|3513.91|3511.91|3512.91|3510.91|3514.91|3512.91|3512.91|3510.91|133
1607061600000|2020-12-04 06:00:00|3512.41|3510.41|3513.91|3511.91|3513.91|3511.91|3511.91|3509.91|110
1607061900000|2020-12-04 06:05:00|3513.41|3511.41|3512.41|3510.41|3513.41|3511.41|3511.91|3509.91|58
1607062200000|2020-12-04 06:10:00|3512.91|3510.91|3511.91|3509.91|3512.91|3510.91|3511.91|3509.91|19
1607062500000|2020-12-04 06:15:00|3511.41|3509.41|3511.91|3509.91|3512.91|3510.91|3511.41|3509.41|49
1607062800000|2020-12-04 06:20:00|||||||||4
1607063100000|2020-12-04 06:25:00|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|30
1607063400000|2020-12-04 06:30:00|3511.41|3509.41|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|47
1607063700000|2020-12-04 06:35:00|3511.41|3509.41|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|68
1607064000000|2020-12-04 06:40:00|3510.91|3508.91|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|85
1607064300000|2020-12-04 06:45:00|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|47
1607064600000|2020-12-04 06:50:00|3511.91|3509.91|3512.91|3510.91|3512.91|3510.91|3511.91|3509.91|117
1607064900000|2020-12-04 06:55:00|3513.91|3511.91|3513.91|3511.91|3513.91|3511.91|3512.91|3510.91|475
1607065200000|2020-12-04 07:00:00|3513.66|3512.16|3512.66|3511.16|3514.66|3513.16|3511.66|3510.16|1705
1607065500000|2020-12-04 07:05:00|3513.66|3512.16|3511.66|3510.16|3513.66|3512.16|3510.66|3509.16|507
1607065800000|2020-12-04 07:10:00|3510.66|3509.16|3511.66|3510.16|3511.66|3510.16|3509.66|3508.16|841
1607066100000|2020-12-04 07:15:00|3512.16|3510.66|3512.66|3511.16|3512.66|3511.16|3510.66|3509.16|896
1607066400000|2020-12-04 07:20:00|3513.66|3512.16|3512.66|3511.16|3513.66|3512.16|3512.66|3511.16|383
1607066700000|2020-12-04 07:25:00|3511.66|3510.16|3510.66|3509.16|3511.66|3510.16|3509.66|3508.16|2370
1607067000000|2020-12-04 07:30:00|3509.66|3508.16|3510.66|3509.16|3510.66|3509.16|3509.66|3508.16|395
1607067300000|2020-12-04 07:35:00|3509.66|3508.16|3508.66|3507.16|3509.66|3508.16|3508.66|3507.16|555
1607067600000|2020-12-04 07:40:00|3507.66|3506.16|3509.66|3508.16|3509.66|3508.16|3507.66|3506.16|664
1607067900000|2020-12-04 07:45:00|3510.66|3509.16|3510.66|3509.16|3510.66|3509.16|3507.66|3506.16|2631
1607068200000|2020-12-04 07:50:00|3511.66|3510.16|3511.66|3510.16|3512.66|3511.16|3510.66|3509.16|1992
1607068500000|2020-12-04 07:55:00|3510.66|3509.16|3514.66|3513.16|3514.66|3513.16|3510.66|3509.16|2414
1607068800000|2020-12-04 08:00:00|3513.66|3512.16|3522.66|3521.16|3523.66|3522.16|3512.16|3510.66|17199
1607069100000|2020-12-04 08:05:00|3523.66|3522.16|3526.66|3525.16|3528.66|3527.16|3523.66|3522.16|11646
1607069400000|2020-12-04 08:10:00|3527.66|3526.16|3528.66|3527.16|3529.66|3528.16|3525.66|3524.16|6190
1607069700000|2020-12-04 08:15:00|3529.16|3527.66|3525.66|3524.16|3530.66|3529.16|3525.66|3524.16|8956
1607070000000|2020-12-04 08:20:00|3526.66|3525.16|3528.66|3527.16|3530.66|3529.16|3526.66|3525.16|3406
1607070300000|2020-12-04 08:25:00|3527.66|3526.16|3529.66|3528.16|3529.66|3528.16|3526.66|3525.16|1745
1607070600000|2020-12-04 08:30:00|3528.66|3527.16|3530.66|3529.16|3531.66|3530.16|3528.66|3527.16|6069
1607070900000|2020-12-04 08:35:00|3531.66|3530.16|3530.66|3529.16|3531.66|3530.16|3530.66|3529.16|4417
1607071200000|2020-12-04 08:40:00|3531.06|3529.56|3528.06|3526.56|3531.06|3529.56|3528.06|3526.56|3606
1607071500000|2020-12-04 08:45:00|3527.06|3525.56|3525.06|3523.56|3527.06|3525.56|3525.06|3523.56|4642
1607071800000|2020-12-04 08:50:00|3524.06|3522.56|3522.06|3520.56|3524.06|3522.56|3521.06|3519.56|8916
1607072100000|2020-12-04 08:55:00|3523.06|3521.56|3526.06|3524.56|3526.06|3524.56|3523.06|3521.56|4829
1607072400000|2020-12-04 09:00:00|3525.06|3523.56|3526.06|3524.56|3526.06|3524.56|3525.06|3523.56|3058
1607072700000|2020-12-04 09:05:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|2547
1607073000000|2020-12-04 09:10:00|3529.06|3527.56|3526.06|3524.56|3529.56|3528.06|3525.06|3523.56|5127
1607073300000|2020-12-04 09:15:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|1522
1607073600000|2020-12-04 09:20:00|3527.06|3525.56|3527.06|3525.56|3528.06|3526.56|3526.06|3524.56|3987
1607073900000|2020-12-04 09:25:00|3528.06|3526.56|3527.06|3525.56|3528.06|3526.56|3527.06|3525.56|2857
1607074200000|2020-12-04 09:30:00|3528.06|3526.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|2152
1607074500000|2020-12-04 09:35:00|3528.06|3526.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|1165
1607074800000|2020-12-04 09:40:00|3527.06|3525.56|3531.06|3529.56|3532.06|3530.56|3527.06|3525.56|6564
1607075100000|2020-12-04 09:45:00|3532.06|3530.56|3542.06|3540.56|3542.06|3540.56|3532.06|3530.56|16894
1607075400000|2020-12-04 09:50:00|3541.06|3539.56|3539.06|3537.56|3541.06|3539.56|3538.06|3536.56|8181
1607075700000|2020-12-04 09:55:00|3538.06|3536.56|3533.06|3531.56|3539.06|3537.56|3533.06|3531.56|11215
1607076000000|2020-12-04 10:00:00|3534.06|3532.56|3530.06|3528.56|3534.06|3532.56|3526.06|3524.56|16710
1607076300000|2020-12-04 10:05:00|3531.06|3529.56|3530.06|3528.56|3531.06|3529.56|3529.06|3527.56|8123
1607076600000|2020-12-04 10:10:00|3529.06|3527.56|3528.06|3526.56|3530.06|3528.56|3528.06|3526.56|3197
1607076900000|2020-12-04 10:15:00|3527.06|3525.56|3527.06|3525.56|3528.56|3527.06|3527.06|3525.56|5923
1607077200000|2020-12-04 10:20:00|3528.06|3526.56|3524.06|3522.56|3528.06|3526.56|3524.06|3522.56|10534
1607077500000|2020-12-04 10:25:00|3523.56|3522.06|3522.06|3520.56|3524.06|3522.56|3521.06|3519.56|8489
1607077800000|2020-12-04 10:30:00|3523.06|3521.56|3523.06|3521.56|3524.06|3522.56|3523.06|3521.56|5945
1607078100000|2020-12-04 10:35:00|3524.06|3522.56|3527.06|3525.56|3527.06|3525.56|3524.06|3522.56|35160
1607078400000|2020-12-04 10:40:00|3526.06|3524.56|3528.06|3526.56|3528.06|3526.56|3526.06|3524.56|5499
1607078700000|2020-12-04 10:45:00|3527.06|3525.56|3526.06|3524.56|3527.06|3525.56|3525.06|3523.56|4327
1607079000000|2020-12-04 10:50:00|3527.06|3525.56|3526.06|3524.56|3529.06|3527.56|3525.06|3523.56|5176
1607079300000|2020-12-04 10:55:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3526.06|3524.56|5462
1607079600000|2020-12-04 11:00:00|3527.06|3525.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|3426
1607079900000|2020-12-04 11:05:00|3528.06|3526.56|3528.06|3526.56|3528.06|3526.56|3525.06|3523.56|6145
1607080200000|2020-12-04 11:10:00|3528.56|3527.06|3528.06|3526.56|3529.06|3527.56|3527.06|3525.56|2075
1607080500000|2020-12-04 11:15:00|3529.06|3527.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|1702
1607080800000|2020-12-04 11:20:00|3526.06|3524.56|3525.06|3523.56|3526.06|3524.56|3525.06|3523.56|2254
1607081100000|2020-12-04 11:25:00|3526.06|3524.56|3525.06|3523.56|3527.06|3525.56|3525.06|3523.56|2589
1607081400000|2020-12-04 11:30:00|3526.06|3524.56|3526.06|3524.56|3526.06|3524.56|3526.06|3524.56|1672
1607081700000|2020-12-04 11:35:00|3527.06|3525.56|3526.06|3524.56|3530.06|3528.56|3526.06|3524.56|9186
1607082000000|2020-12-04 11:40:00|3525.06|3523.56|3524.06|3522.56|3525.06|3523.56|3523.06|3521.56|3508
1607082300000|2020-12-04 11:45:00|3523.06|3521.56|3523.06|3521.56|3524.06|3522.56|3522.06|3520.56|9065
1607082600000|2020-12-04 11:50:00|3522.06|3520.56|3522.06|3520.56|3522.06|3520.56|3521.06|3519.56|6692
1607082900000|2020-12-04 11:55:00|3521.06|3519.56|3521.06|3519.56|3521.06|3519.56|3520.06|3518.56|6790
1607083200000|2020-12-04 12:00:00|3520.06|3518.56|3520.06|3518.56|3521.06|3519.56|3520.06|3518.56|5450
1607083500000|2020-12-04 12:05:00|3519.06|3517.56|3521.06|3519.56|3521.06|3519.56|3519.06|3517.56|4224
1607083800000|2020-12-04 12:10:00|3520.06|3518.56|3522.06|3520.56|3522.06|3520.56|3520.06|3518.56|5891
1607084100000|2020-12-04 12:15:00|3523.06|3521.56|3523.06|3521.56|3523.06|3521.56|3523.06|3521.56|1470
1607084400000|2020-12-04 12:20:00|3524.06|3522.56|3525.06|3523.56|3526.06|3524.56|3523.06|3521.56|5270
1607084700000|2020-12-04 12:25:00|3524.06|3522.56|3525.06|3523.56|3525.06|3523.56|3523.06|3521.56|4887
1607085000000|2020-12-04 12:30:00|3524.06|3522.56|3524.06|3522.56|3525.06|3523.56|3524.06|3522.56|5139
1607085300000|2020-12-04 12:35:00|3525.06|3523.56|3525.06|3523.56|3525.06|3523.56|3524.06|3522.56|7816
1607085600000|2020-12-04 12:40:00|3525.57|3524.07|3526.57|3525.07|3526.57|3525.07|3525.57|3524.07|1794
1607085900000|2020-12-04 12:45:00|3525.57|3524.07|3526.57|3525.07|3526.57|3525.07|3524.57|3523.07|2910
1607086200000|2020-12-04 12:50:00|3526.07|3524.57|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|792
1607086500000|2020-12-04 12:55:00|3524.57|3523.07|3525.57|3524.07|3526.57|3525.07|3524.57|3523.07|1703
1607086800000|2020-12-04 13:00:00|3525.07|3523.57|3523.57|3522.07|3525.57|3524.07|3523.57|3522.07|1319
1607087100000|2020-12-04 13:05:00|3524.57|3523.07|3525.57|3524.07|3525.57|3524.07|3524.57|3523.07|1971
1607087400000|2020-12-04 13:10:00|3526.57|3525.07|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|1397
1607087700000|2020-12-04 13:15:00|3526.57|3525.07|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|13375
1607088000000|2020-12-04 13:20:00|3524.57|3523.07|3525.57|3524.07|3525.57|3524.07|3524.57|3523.07|1326
1607088300000|2020-12-04 13:25:00|3524.57|3523.07|3524.57|3523.07|3525.57|3524.07|3523.57|3522.07|3207
1607088600000|2020-12-04 13:30:00|3522.57|3521.07|3524.57|3523.07|3526.57|3525.07|3519.57|3518.07|7381
1607088900000|2020-12-04 13:35:00|3523.57|3522.07|3523.57|3522.07|3525.57|3524.07|3522.57|3521.07|2584
1607089200000|2020-12-04 13:40:00|3524.57|3523.07|3525.57|3524.07|3526.57|3525.07|3524.57|3523.07|2290
1607089500000|2020-12-04 13:45:00|3524.57|3523.07|3526.57|3525.07|3527.57|3526.07|3524.57|3523.07|4175
1607089800000|2020-12-04 13:50:00|3527.57|3526.07|3524.57|3523.07|3528.57|3527.07|3524.57|3523.07|4068
1607090100000|2020-12-04 13:55:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|2632
1607090400000|2020-12-04 14:00:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|1562
1607090700000|2020-12-04 14:05:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|4369
1607091000000|2020-12-04 14:10:00|3523.57|3522.07|3525.57|3524.07|3525.57|3524.07|3523.57|3522.07|4209
1607091300000|2020-12-04 14:15:00|3526.57|3525.07|3524.57|3523.07|3526.57|3525.07|3524.57|3523.07|3256
1607091600000|2020-12-04 14:20:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|2777
1607091900000|2020-12-04 14:25:00|3523.57|3522.07|3523.57|3522.07|3524.57|3523.07|3523.57|3522.07|1839
1607092200000|2020-12-04 14:30:00|3524.57|3523.07|3525.57|3524.07|3528.57|3527.07|3523.57|3522.07|6225
1607092500000|2020-12-04 14:35:00|3524.57|3523.07|3526.57|3525.07|3527.57|3526.07|3524.57|3523.07|2828
1607092800000|2020-12-04 14:40:00|3527.57|3526.07|3532.57|3531.07|3532.57|3531.07|3527.57|3526.07|8008
1607093100000|2020-12-04 14:45:00|3531.57|3530.07|3531.57|3530.07|3531.57|3530.07|3530.57|3529.07|4348
1607093400000|2020-12-04 14:50:00|3532.57|3531.07|3531.57|3530.07|3532.57|3531.07|3531.57|3530.07|2687
1607093700000|2020-12-04 14:55:00|3532.57|3531.07|3532.57|3531.07|3532.57|3531.07|3531.57|3530.07|7507
1607094000000|2020-12-04 15:00:00|3531.57|3530.07|3530.57|3529.07|3531.57|3530.07|3529.57|3528.07|5843
1607094300000|2020-12-04 15:05:00|3531.57|3530.07|3531.57|3530.07|3531.57|3530.07|3530.57|3529.07|18635
1607094600000|2020-12-04 15:10:00|3531.24|3529.74|3532.24|3530.74|3532.24|3530.74|3530.24|3528.74|3664
1607094900000|2020-12-04 15:15:00|3533.24|3531.74|3533.24|3531.74|3534.24|3532.74|3532.24|3530.74|4763
1607095200000|2020-12-04 15:20:00|3534.24|3532.74|3531.24|3529.74|3534.24|3532.74|3531.24|3529.74|6993
1607095500000|2020-12-04 15:25:00|3532.24|3530.74|3528.24|3526.74|3532.24|3530.74|3528.24|3526.74|11049
1607095800000|2020-12-04 15:30:00|3529.24|3527.74|3529.24|3527.74|3529.24|3527.74|3526.24|3524.74|16733
1607096100000|2020-12-04 15:35:00|3530.24|3528.74|3531.24|3529.74|3533.24|3531.74|3530.24|3528.74|6282
1607096400000|2020-12-04 15:40:00|3530.24|3528.74|3532.24|3530.74|3532.24|3530.74|3530.24|3528.74|3452
1607096700000|2020-12-04 15:45:00|3531.24|3529.74|3531.24|3529.74|3532.24|3530.74|3530.24|3528.74|5739
1607097000000|2020-12-04 15:50:00|3532.24|3530.74|3530.24|3528.74|3532.24|3530.74|3530.24|3528.74|5010
1607097300000|2020-12-04 15:55:00|3529.24|3527.74|3528.24|3526.74|3530.24|3528.74|3528.24|3526.74|7490
1607097600000|2020-12-04 16:00:00|3529.24|3527.74|3528.24|3526.74|3530.24|3528.74|3527.24|3525.74|4754
1607097900000|2020-12-04 16:05:00|3529.24|3527.74|3529.24|3527.74|3529.24|3527.74|3528.24|3526.74|4128
1607098200000|2020-12-04 16:10:00|3528.24|3526.74|3532.24|3530.74|3532.24|3530.74|3528.24|3526.74|6980
1607098500000|2020-12-04 16:15:00|3533.24|3531.74|3532.24|3530.74|3533.24|3531.74|3531.24|3529.74|3941
1607098800000|2020-12-04 16:20:00|3533.24|3531.74|3535.24|3533.74|3535.24|3533.74|3532.24|3530.74|6350
1607099100000|2020-12-04 16:25:00|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|3535.24|3533.74|15516
1607099400000|2020-12-04 16:30:00|3535.24|3533.74|3539.24|3537.74|3539.24|3537.74|3535.24|3533.74|47075
1607099700000|2020-12-04 16:35:00|3540.24|3538.74|3539.24|3537.74|3540.24|3538.74|3539.24|3537.74|20987
1607100000000|2020-12-04 16:40:00|3538.24|3536.74|3538.24|3536.74|3539.24|3537.74|3538.24|3536.74|4119
1607100300000|2020-12-04 16:45:00|3539.24|3537.74|3539.24|3537.74|3539.24|3537.74|3539.24|3537.74|5238
1607100600000|2020-12-04 16:50:00|3540.24|3538.74|3540.24|3538.74|3541.24|3539.74|3540.24|3538.74|7668
1607100900000|2020-12-04 16:55:00|3539.24|3537.74|3539.24|3537.74|3540.24|3538.74|3539.24|3537.74|4276
1607101200000|2020-12-04 17:00:00|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|1754
1607101500000|2020-12-04 17:05:00|||||||||323
1607101800000|2020-12-04 17:10:00|3537.24|3535.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|2218
1607102100000|2020-12-04 17:15:00|3537.24|3535.74|3537.24|3535.74|3538.24|3536.74|3537.24|3535.74|4511
1607102400000|2020-12-04 17:20:00|3536.24|3534.74|3537.24|3535.74|3537.24|3535.74|3536.24|3534.74|2578
1607102700000|2020-12-04 17:25:00|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|1043
1607103000000|2020-12-04 17:30:00|3537.24|3535.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|1234
1607103300000|2020-12-04 17:35:00|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|361
1607103600000|2020-12-04 17:40:00|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|1596
1607103900000|2020-12-04 17:45:00|||||||||833
1607104200000|2020-12-04 17:50:00|3535.24|3533.74|3535.24|3533.74|3535.24|3533.74|3535.24|3533.74|402
1607104500000|2020-12-04 17:55:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|813
1607104800000|2020-12-04 18:00:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|523
1607105100000|2020-12-04 18:05:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|600
1607105400000|2020-12-04 18:10:00|3535.74|3534.24|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|422
1607105700000|2020-12-04 18:15:00|3536.24|3534.74|3536.24|3534.74|3537.24|3535.74|3536.24|3534.74|671
1607106000000|2020-12-04 18:20:00|3535.24|3533.74|3536.24|3534.74|3536.24|3534.74|3535.24|3533.74|824
1607106300000|2020-12-04 18:25:00|3535.24|3533.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|463
1607106600000|2020-12-04 18:30:00|||||||||394
1607106900000|2020-12-04 18:35:00|3536.24|3534.74|3538.24|3536.74|3538.24|3536.74|3535.24|3533.74|855
1607107200000|2020-12-04 18:40:00|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|259
1607107500000|2020-12-04 18:45:00|3536.24|3534.74|3537.24|3535.74|3537.24|3535.74|3536.24|3534.74|555
1607107800000|2020-12-04 18:50:00|3536.24|3534.74|3535.24|3533.74|3537.24|3535.74|3535.24|3533.74|910
1607108100000|2020-12-04 18:55:00|3534.24|3532.74|3533.24|3531.74|3535.24|3533.74|3533.24|3531.74|2754
1607108400000|2020-12-04 19:00:00|3534.24|3532.74|3535.24|3533.74|3535.24|3533.74|3533.24|3531.74|1618
1607108700000|2020-12-04 19:05:00|3534.24|3532.74|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|339
1607109000000|2020-12-04 19:10:00|3534.24|3532.74|3533.24|3531.74|3534.24|3532.74|3533.24|3531.74|789
1607109300000|2020-12-04 19:15:00|3534.24|3532.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|798
1607109600000|2020-12-04 19:20:00|3535.24|3533.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|620
1607109900000|2020-12-04 19:25:00|3535.24|3533.74|3533.24|3531.74|3535.24|3533.74|3533.24|3531.74|624
1607110200000|2020-12-04 19:30:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|396
1607110500000|2020-12-04 19:35:00|3533.24|3531.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|263
1607110800000|2020-12-04 19:40:00|3533.24|3531.74|3535.24|3533.74|3535.24|3533.74|3533.24|3531.74|2870
1607111100000|2020-12-04 19:45:00|3534.74|3533.24|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|863
1607111400000|2020-12-04 19:50:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|872
1607111700000|2020-12-04 19:55:00|3534.74|3533.24|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|112
1607112000000|2020-12-04 20:00:00|3536.24|3534.74|3535.24|3533.74|3537.24|3535.74|3535.24|3533.74|1037
1607112300000|2020-12-04 20:05:00|3534.24|3532.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|381
1607112600000|2020-12-04 20:10:00|3533.24|3531.74|3532.24|3530.74|3533.24|3531.74|3532.24|3530.74|512
1607112900000|2020-12-04 20:15:00|3531.24|3529.74|3533.24|3531.74|3534.24|3532.74|3531.24|3529.74|664
1607113200000|2020-12-04 20:20:00|3533.74|3532.24|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|230
1607113500000|2020-12-04 20:25:00|3533.74|3532.24|3533.24|3531.74|3534.24|3532.74|3531.24|3529.74|674
1607113800000|2020-12-04 20:30:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|783
1607114100000|2020-12-04 20:35:00|3533.24|3531.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|567
1607114400000|2020-12-04 20:40:00|3533.24|3531.74|3537.24|3535.74|3538.24|3536.74|3533.24|3531.74|1415
1607114700000|2020-12-04 20:45:00|3536.24|3534.74|3537.24|3535.74|3538.24|3536.74|3536.24|3534.74|1281
1607115000000|2020-12-04 20:50:00|3536.24|3534.74|3537.24|3535.74|3538.24|3536.74|3536.24|3534.74|3067
1607115300000|2020-12-04 20:55:00|3536.24|3534.74|3541.24|3539.74|3541.24|3539.74|3535.24|3533.74|4905
1607115600000|2020-12-04 21:00:00|3541.59|3538.59|3538.39|3535.39|3542.49|3539.49|3538.19|3535.19|80
1607115900000|2020-12-04 21:05:00|3538.19|3535.19|3538.19|3535.19|3539.29|3536.29|3537.99|3534.99|0
1607116200000|2020-12-04 21:10:00|3537.79|3534.79|3534.89|3531.89|3537.99|3534.99|3534.09|3531.09|0
1607116500000|2020-12-04 21:15:00|3535.89|3532.89|3535.09|3532.09|3535.89|3532.89|3535.09|3532.09|0
1607116800000|2020-12-04 21:20:00|3534.99|3531.99|3535.19|3532.19|3535.29|3532.29|3534.89|3531.89|0
1607117100000|2020-12-04 21:25:00|3534.99|3531.99|3535.39|3532.39|3535.39|3532.39|3534.79|3531.79|0
1607117400000|2020-12-04 21:30:00|3535.69|3532.69|3535.89|3532.89|3536.59|3533.59|3535.49|3532.49|0
1607117700000|2020-12-04 21:35:00|3536.19|3533.19|3536.79|3533.79|3536.99|3533.99|3535.69|3532.69|0
1607118000000|2020-12-04 21:40:00|3536.59|3533.59|3535.29|3532.29|3536.79|3533.79|3535.29|3532.29|0
1607118300000|2020-12-04 21:45:00|3535.49|3532.49|3535.29|3532.29|3535.89|3532.89|3534.89|3531.89|0
1607118600000|2020-12-04 21:50:00|3535.09|3532.09|3534.39|3531.39|3535.29|3532.29|3534.39|3531.39|0
1607118900000|2020-12-04 21:55:00|3534.59|3531.59|3534.39|3531.39|3534.89|3531.89|3533.99|3530.99|0
1607295600000|2020-12-06 23:00:00|3545.89|3542.89|3544.29|3541.29|3546.89|3543.89|3543.49|3540.49|0
1607295900000|2020-12-06 23:05:00|3544.39|3541.39|3545.19|3542.19|3545.19|3542.19|3542.99|3539.99|0
1607296200000|2020-12-06 23:10:00|3545.09|3542.09|3540.89|3537.89|3545.19|3542.19|3540.69|3537.69|0
1607296500000|2020-12-06 23:15:00|3540.99|3537.99|3540.49|3537.49|3541.49|3538.49|3539.59|3536.59|0
1607296800000|2020-12-06 23:20:00|3540.69|3537.69|3542.19|3539.19|3542.19|3539.19|3540.19|3537.19|0
1607297100000|2020-12-06 23:25:00|3542.09|3539.09|3542.79|3539.79|3542.79|3539.79|3540.69|3537.69|0
1607297400000|2020-12-06 23:30:00|3543.89|3540.89|3542.39|3539.39|3544.49|3541.49|3542.19|3539.19|0
1607297700000|2020-12-06 23:35:00|3542.29|3539.29|3543.19|3540.19|3543.19|3540.19|3541.49|3538.49|0
1607298000000|2020-12-06 23:40:00|3543.09|3540.09|3543.89|3540.89|3544.29|3541.29|3542.79|3539.79|0
1607298300000|2020-12-06 23:45:00|3543.79|3540.79|3543.89|3540.89|3544.49|3541.49|3543.49|3540.49|0
1607298600000|2020-12-06 23:50:00|3543.69|3540.69|3543.69|3540.69|3544.09|3541.09|3542.99|3539.99|0
1607298900000|2020-12-06 23:55:00|3543.79|3540.79|3541.79|3538.79|3543.79|3540.79|3541.29|3538.29|0
1607299200000|2020-12-07 00:00:00|3541.69|3538.69|3540.89|3537.89|3541.89|3538.89|3539.79|3536.79|0
1607299500000|2020-12-07 00:05:00|3540.69|3537.69|3537.19|3534.19|3541.09|3538.09|3536.39|3533.39|0
1607299800000|2020-12-07 00:10:00|3537.39|3534.39|3537.49|3534.49|3538.89|3535.89|3536.69|3533.69|0
1607300100000|2020-12-07 00:15:00|3537.29|3534.29|3533.49|3531.49|3537.29|3534.29|3533.49|3531.49|510
1607300400000|2020-12-07 00:20:00|3532.49|3530.49|3532.49|3530.49|3534.49|3532.49|3532.49|3530.49|310
1607300700000|2020-12-07 00:25:00|3532.99|3530.99|3533.49|3531.49|3533.49|3531.49|3532.49|3530.49|64
1607301000000|2020-12-07 00:30:00|3532.99|3530.99|3535.49|3533.49|3535.49|3533.49|3532.99|3530.99|146
1607301300000|2020-12-07 00:35:00|3534.49|3532.49|3534.49|3532.49|3534.49|3532.49|3534.49|3532.49|116
1607301600000|2020-12-07 00:40:00|3534.99|3532.99|3535.49|3533.49|3535.49|3533.49|3534.49|3532.49|139
1607301900000|2020-12-07 00:45:00|3535.99|3533.99|3535.49|3533.49|3536.49|3534.49|3534.49|3532.49|430
1607302200000|2020-12-07 00:50:00|3534.99|3532.99|3540.49|3538.49|3540.49|3538.49|3534.49|3532.49|1044
1607302500000|2020-12-07 00:55:00|3539.49|3537.49|3537.49|3535.49|3539.49|3537.49|3537.49|3535.49|361
1607302800000|2020-12-07 01:00:00|3536.49|3534.49|3540.49|3538.49|3540.99|3538.99|3536.49|3534.49|383
1607303100000|2020-12-07 01:05:00|3539.49|3537.49|3537.49|3535.49|3539.49|3537.49|3537.49|3535.49|217
1607303400000|2020-12-07 01:10:00|3536.99|3534.99|3538.49|3536.49|3538.49|3536.49|3535.49|3533.49|672
1607303700000|2020-12-07 01:15:00|3537.49|3535.49|3537.99|3535.99|3539.49|3537.49|3537.49|3535.49|650
1607304000000|2020-12-07 01:20:00|3537.49|3535.49|3536.49|3534.49|3538.49|3536.49|3536.49|3534.49|80
1607304300000|2020-12-07 01:25:00|3536.99|3534.99|3537.49|3535.49|3538.49|3536.49|3535.49|3533.49|911
1607304600000|2020-12-07 01:30:00|3538.49|3536.49|3535.49|3533.49|3538.49|3536.49|3535.49|3533.49|308
1607304900000|2020-12-07 01:35:00|3534.49|3532.49|3533.49|3531.49|3535.49|3533.49|3533.49|3531.49|225
1607305200000|2020-12-07 01:40:00|3532.49|3530.49|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|140
1607305500000|2020-12-07 01:45:00|3531.99|3529.99|3530.49|3528.49|3531.99|3529.99|3529.99|3527.99|217
1607305800000|2020-12-07 01:50:00|3531.49|3529.49|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|214
1607306100000|2020-12-07 01:55:00|3531.99|3529.99|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|127
1607306400000|2020-12-07 02:00:00|3531.99|3529.99|3531.49|3529.49|3532.49|3530.49|3531.49|3529.49|78
1607306700000|2020-12-07 02:05:00|3530.99|3528.99|3530.49|3528.49|3532.49|3530.49|3530.49|3528.49|158
1607307000000|2020-12-07 02:10:00|3531.49|3529.49|3530.49|3528.49|3531.49|3529.49|3530.49|3528.49|52
1607307300000|2020-12-07 02:15:00|3530.99|3528.99|3529.49|3527.49|3531.49|3529.49|3528.49|3526.49|175
1607307600000|2020-12-07 02:20:00|3530.49|3528.49|3530.49|3528.49|3530.49|3528.49|3530.49|3528.49|139
1607307900000|2020-12-07 02:25:00|3529.49|3527.49|3528.49|3526.49|3529.99|3527.99|3528.49|3526.49|111
1607308200000|2020-12-07 02:30:00|3527.49|3525.49|3524.49|3522.49|3527.49|3525.49|3524.49|3522.49|496
1607308500000|2020-12-07 02:35:00|3524.99|3522.99|3525.49|3523.49|3526.49|3524.49|3524.49|3522.49|226
1607308800000|2020-12-07 02:40:00|3525.99|3523.99|3524.49|3522.49|3526.49|3524.49|3524.49|3522.49|274
1607309100000|2020-12-07 02:45:00|3523.49|3521.49|3525.49|3523.49|3525.49|3523.49|3523.49|3521.49|689
1607309400000|2020-12-07 02:50:00|3525.99|3523.99|3525.99|3523.99|3525.99|3523.99|3525.99|3523.99|123
1607309700000|2020-12-07 02:55:00|3526.49|3524.49|3524.99|3522.99|3526.49|3524.49|3524.49|3522.49|235
1607310000000|2020-12-07 03:00:00|3524.49|3522.49|3525.49|3523.49|3526.49|3524.49|3524.49|3522.49|84
1607310300000|2020-12-07 03:05:00|3524.99|3522.99|3523.49|3521.49|3524.99|3522.99|3522.49|3520.49|179
1607310600000|2020-12-07 03:10:00|3522.49|3520.49|3522.99|3520.99|3523.49|3521.49|3522.49|3520.49|78
1607310900000|2020-12-07 03:15:00|3522.49|3520.49|3523.99|3521.99|3524.49|3522.49|3522.49|3520.49|119
1607311200000|2020-12-07 03:20:00|3524.49|3522.49|3525.49|3523.49|3525.49|3523.49|3523.49|3521.49|86
1607311500000|2020-12-07 03:25:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|43
1607311800000|2020-12-07 03:30:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|127
1607312100000|2020-12-07 03:35:00|3524.99|3522.99|3523.49|3521.49|3525.49|3523.49|3523.49|3521.49|92
1607312400000|2020-12-07 03:40:00|3523.99|3521.99|3523.99|3521.99|3524.49|3522.49|3523.49|3521.49|49
1607312700000|2020-12-07 03:45:00|3523.49|3521.49|3522.99|3520.99|3524.49|3522.49|3522.49|3520.49|45
1607313000000|2020-12-07 03:50:00|3523.49|3521.49|3522.49|3520.49|3524.49|3522.49|3522.49|3520.49|41
1607313300000|2020-12-07 03:55:00|3522.99|3520.99|3522.49|3520.49|3523.49|3521.49|3522.49|3520.49|17
1607313600000|2020-12-07 04:00:00|3523.49|3521.49|3522.49|3520.49|3523.49|3521.49|3521.49|3519.49|65
1607313900000|2020-12-07 04:05:00|3522.99|3520.99|3524.49|3522.49|3524.49|3522.49|3522.49|3520.49|71
1607314200000|2020-12-07 04:10:00|3523.99|3521.99|3524.49|3522.49|3524.49|3522.49|3523.99|3521.99|16
1607314500000|2020-12-07 04:15:00|||||||||111
1607314800000|2020-12-07 04:20:00|3523.49|3521.49|3524.49|3522.49|3524.49|3522.49|3523.49|3521.49|33
1607315100000|2020-12-07 04:25:00|||||||||29
1607315400000|2020-12-07 04:30:00|3523.49|3521.49|3523.49|3521.49|3524.49|3522.49|3523.49|3521.49|141
1607315700000|2020-12-07 04:35:00|3524.49|3522.49|3524.49|3522.49|3524.49|3522.49|3524.49|3522.49|33
1607316000000|2020-12-07 04:40:00|3523.99|3521.99|3523.99|3521.99|3524.49|3522.49|3523.49|3521.49|115
1607316300000|2020-12-07 04:45:00|3523.49|3521.49|3524.49|3522.49|3524.49|3522.49|3523.49|3521.49|28
1607316600000|2020-12-07 04:50:00|3524.99|3522.99|3525.49|3523.49|3525.49|3523.49|3524.99|3522.99|196
1607316900000|2020-12-07 04:55:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|262
1607317200000|2020-12-07 05:00:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|176
1607317500000|2020-12-07 05:05:00|3527.99|3525.99|3527.49|3525.49|3528.49|3526.49|3526.49|3524.49|74
1607317800000|2020-12-07 05:10:00|3526.49|3524.49|3526.49|3524.49|3526.99|3524.99|3526.49|3524.49|125
1607318100000|2020-12-07 05:15:00|3525.49|3523.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|89
1607318400000|2020-12-07 05:20:00|3525.99|3523.99|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|3
1607318700000|2020-12-07 05:25:00|3525.99|3523.99|3525.49|3523.49|3525.99|3523.99|3525.49|3523.49|13
1607319000000|2020-12-07 05:30:00|3525.99|3523.99|3526.99|3524.99|3527.49|3525.49|3525.49|3523.49|262
1607319300000|2020-12-07 05:35:00|3527.49|3525.49|3526.49|3524.49|3527.49|3525.49|3526.49|3524.49|8
1607319600000|2020-12-07 05:40:00|||||||||46
1607319900000|2020-12-07 05:45:00|3525.99|3523.99|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|40
1607320200000|2020-12-07 05:50:00|3524.49|3522.49|3525.49|3523.49|3525.49|3523.49|3524.49|3522.49|224
1607320500000|2020-12-07 05:55:00|||||||||107
1607320800000|2020-12-07 06:00:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|201
1607321100000|2020-12-07 06:05:00|3526.99|3524.99|3526.99|3524.99|3527.49|3525.49|3526.49|3524.49|241
1607321400000|2020-12-07 06:10:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|32
1607321700000|2020-12-07 06:15:00|3528.49|3526.49|3527.49|3525.49|3528.49|3526.49|3527.49|3525.49|42
1607322000000|2020-12-07 06:20:00|3527.99|3525.99|3527.99|3525.99|3528.49|3526.49|3527.49|3525.49|33
1607322300000|2020-12-07 06:25:00|3528.49|3526.49|3527.49|3525.49|3528.49|3526.49|3527.49|3525.49|122
1607322600000|2020-12-07 06:30:00|3526.99|3524.99|3526.49|3524.49|3526.99|3524.99|3525.49|3523.49|348
1607322900000|2020-12-07 06:35:00|3527.49|3525.49|3528.49|3526.49|3528.49|3526.49|3527.49|3525.49|318
1607323200000|2020-12-07 06:40:00|3527.99|3525.99|3528.49|3526.49|3528.49|3526.49|3527.99|3525.99|4
1607323500000|2020-12-07 06:45:00|3527.49|3525.49|3528.49|3526.49|3528.49|3526.49|3527.49|3525.49|66
1607323800000|2020-12-07 06:50:00|3527.49|3525.49|3526.49|3524.49|3527.49|3525.49|3526.49|3524.49|526
1607324100000|2020-12-07 06:55:00|3525.49|3523.49|3524.49|3522.49|3525.49|3523.49|3524.49|3522.49|1013
1607324400000|2020-12-07 07:00:00|3524.24|3522.74|3524.24|3522.74|3525.24|3523.74|3520.24|3518.74|2010
1607324700000|2020-12-07 07:05:00|3522.24|3520.74|3522.24|3520.74|3524.24|3522.74|3521.24|3519.74|2335
1607325000000|2020-12-07 07:10:00|3521.24|3519.74|3523.24|3521.74|3523.24|3521.74|3521.24|3519.74|605
1607325300000|2020-12-07 07:15:00|3522.74|3521.24|3524.24|3522.74|3524.24|3522.74|3522.24|3520.74|3364
1607325600000|2020-12-07 07:20:00|3523.24|3521.74|3527.24|3525.74|3527.24|3525.74|3523.24|3521.74|1540
1607325900000|2020-12-07 07:25:00|3526.24|3524.74|3527.24|3525.74|3527.24|3525.74|3526.24|3524.74|527
1607326200000|2020-12-07 07:30:00|3526.24|3524.74|3526.24|3524.74|3527.24|3525.74|3525.24|3523.74|916
1607326500000|2020-12-07 07:35:00|3527.24|3525.74|3526.24|3524.74|3527.24|3525.74|3525.24|3523.74|1627
1607326800000|2020-12-07 07:40:00|3525.24|3523.74|3525.24|3523.74|3525.24|3523.74|3525.24|3523.74|354
1607327100000|2020-12-07 07:45:00|3524.24|3522.74|3526.24|3524.74|3527.24|3525.74|3523.24|3521.74|3207
1607327400000|2020-12-07 07:50:00|3527.24|3525.74|3526.74|3525.24|3527.24|3525.74|3526.24|3524.74|510
1607327700000|2020-12-07 07:55:00|3527.24|3525.74|3530.24|3528.74|3530.24|3528.74|3526.24|3524.74|2151
1607328000000|2020-12-07 08:00:00|3529.24|3527.74|3531.24|3529.74|3533.24|3531.74|3526.24|3524.74|16248
1607328300000|2020-12-07 08:05:00|3532.24|3530.74|3529.24|3527.74|3534.24|3532.74|3527.24|3525.74|9148
1607328600000|2020-12-07 08:10:00|3530.24|3528.74|3523.24|3521.74|3531.24|3529.74|3522.24|3520.74|12105
1607328900000|2020-12-07 08:15:00|3522.24|3520.74|3524.24|3522.74|3526.24|3524.74|3521.24|3519.74|5292
1607329200000|2020-12-07 08:20:00|3523.24|3521.74|3516.24|3514.74|3523.24|3521.74|3516.24|3514.74|7745
1607329500000|2020-12-07 08:25:00|3515.24|3513.74|3509.24|3507.74|3515.24|3513.74|3507.24|3505.74|14450
1607329800000|2020-12-07 08:30:00|3508.74|3507.24|3509.24|3507.74|3512.24|3510.74|3505.24|3503.74|12413
1607330100000|2020-12-07 08:35:00|3508.24|3506.74|3510.24|3508.74|3513.24|3511.74|3507.24|3505.74|13195
1607330400000|2020-12-07 08:40:00|3510.71|3509.21|3500.71|3499.21|3510.71|3509.21|3499.71|3498.21|8667
1607330700000|2020-12-07 08:45:00|3499.71|3498.21|3508.71|3507.21|3508.71|3507.21|3499.71|3498.21|11396
1607331000000|2020-12-07 08:50:00|3507.71|3506.21|3509.71|3508.21|3510.71|3509.21|3506.71|3505.21|7285
1607331300000|2020-12-07 08:55:00|3510.71|3509.21|3506.71|3505.21|3510.71|3509.21|3506.71|3505.21|4527
1607331600000|2020-12-07 09:00:00|3507.71|3506.21|3508.71|3507.21|3510.71|3509.21|3505.71|3504.21|5568
1607331900000|2020-12-07 09:05:00|3509.71|3508.21|3509.71|3508.21|3510.71|3509.21|3507.71|3506.21|8209
1607332200000|2020-12-07 09:10:00|3509.21|3507.71|3507.71|3506.21|3510.71|3509.21|3506.71|3505.21|4399
1607332500000|2020-12-07 09:15:00|3506.71|3505.21|3515.71|3514.21|3515.71|3514.21|3506.71|3505.21|5302
1607332800000|2020-12-07 09:20:00|3516.71|3515.21|3514.71|3513.21|3516.71|3515.21|3513.71|3512.21|5360
1607333100000|2020-12-07 09:25:00|3515.71|3514.21|3515.71|3514.21|3516.71|3515.21|3514.71|3513.21|1755
1607333400000|2020-12-07 09:30:00|3516.71|3515.21|3518.71|3517.21|3519.71|3518.21|3515.71|3514.21|3848
1607333700000|2020-12-07 09:35:00|3519.71|3518.21|3514.71|3513.21|3519.71|3518.21|3514.71|3513.21|2580
1607334000000|2020-12-07 09:40:00|3515.71|3514.21|3516.71|3515.21|3516.71|3515.21|3513.71|3512.21|4997
1607334300000|2020-12-07 09:45:00|3515.71|3514.21|3518.71|3517.21|3518.71|3517.21|3515.71|3514.21|2811
1607334600000|2020-12-07 09:50:00|3517.71|3516.21|3516.71|3515.21|3518.71|3517.21|3516.71|3515.21|2921
1607334900000|2020-12-07 09:55:00|3517.71|3516.21|3517.71|3516.21|3518.71|3517.21|3517.71|3516.21|4420
1607335200000|2020-12-07 10:00:00|3518.21|3516.71|3517.71|3516.21|3518.71|3517.21|3516.71|3515.21|3177
1607335500000|2020-12-07 10:05:00|3518.21|3516.71|3520.71|3519.21|3521.71|3520.21|3517.71|3516.21|5395
1607335800000|2020-12-07 10:10:00|3519.71|3518.21|3520.71|3519.21|3521.71|3520.21|3519.71|3518.21|1775
1607336100000|2020-12-07 10:15:00|3519.71|3518.21|3521.71|3520.21|3521.71|3520.21|3519.71|3518.21|786
1607336400000|2020-12-07 10:20:00|3520.71|3519.21|3519.71|3518.21|3521.71|3520.21|3519.71|3518.21|4094
1607336700000|2020-12-07 10:25:00|3520.71|3519.21|3521.71|3520.21|3522.71|3521.21|3520.71|3519.21|1776
1607337000000|2020-12-07 10:30:00|3520.71|3519.21|3518.71|3517.21|3520.71|3519.21|3518.71|3517.21|2501
1607337300000|2020-12-07 10:35:00|3519.71|3518.21|3519.71|3518.21|3519.71|3518.21|3518.71|3517.21|2195
1607337600000|2020-12-07 10:40:00|3520.71|3519.21|3519.71|3518.21|3520.71|3519.21|3518.71|3517.21|2473
1607337900000|2020-12-07 10:45:00|3520.71|3519.21|3520.71|3519.21|3520.71|3519.21|3519.71|3518.21|1750
1607338200000|2020-12-07 10:50:00|3521.71|3520.21|3520.71|3519.21|3521.71|3520.21|3520.71|3519.21|3643
1607338500000|2020-12-07 10:55:00|3519.71|3518.21|3516.71|3515.21|3519.71|3518.21|3516.71|3515.21|4078
1607338800000|2020-12-07 11:00:00|3515.71|3514.21|3519.71|3518.21|3520.71|3519.21|3515.71|3514.21|12755
1607339100000|2020-12-07 11:05:00|3518.71|3517.21|3519.71|3518.21|3520.71|3519.21|3518.71|3517.21|3648
1607339400000|2020-12-07 11:10:00|3520.71|3519.21|3520.71|3519.21|3520.71|3519.21|3518.71|3517.21|3222
1607339700000|2020-12-07 11:15:00|3521.71|3520.21|3520.71|3519.21|3521.71|3520.21|3520.71|3519.21|2276
1607340000000|2020-12-07 11:20:00|3521.71|3520.21|3522.71|3521.21|3522.71|3521.21|3521.71|3520.21|1974
1607340300000|2020-12-07 11:25:00|3521.71|3520.21|3521.71|3520.21|3522.71|3521.21|3521.71|3520.21|2042
1607340600000|2020-12-07 11:30:00|3522.21|3520.71|3522.71|3521.21|3523.71|3522.21|3521.71|3520.21|1457
1607340900000|2020-12-07 11:35:00|3523.71|3522.21|3523.71|3522.21|3524.71|3523.21|3522.71|3521.21|2002
1607341200000|2020-12-07 11:40:00|3524.71|3523.21|3522.71|3521.21|3524.71|3523.21|3522.71|3521.21|1335
1607341500000|2020-12-07 11:45:00|3523.71|3522.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|442
1607341800000|2020-12-07 11:50:00|3525.71|3524.21|3527.71|3526.21|3529.71|3528.21|3525.71|3524.21|12261
1607342100000|2020-12-07 11:55:00|3529.71|3528.21|3527.71|3526.21|3530.71|3529.21|3527.71|3526.21|6563
1607342400000|2020-12-07 12:00:00|3528.21|3526.71|3525.71|3524.21|3528.71|3527.21|3524.71|3523.21|1475
1607342700000|2020-12-07 12:05:00|3524.71|3523.21|3524.71|3523.21|3524.71|3523.21|3523.71|3522.21|1409
1607343000000|2020-12-07 12:10:00|3525.71|3524.21|3524.71|3523.21|3525.71|3524.21|3524.71|3523.21|1878
1607343300000|2020-12-07 12:15:00|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|989
1607343600000|2020-12-07 12:20:00|3522.71|3521.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|1277
1607343900000|2020-12-07 12:25:00|3523.71|3522.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|1372
1607344200000|2020-12-07 12:30:00|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|3522.71|3521.21|501
1607344500000|2020-12-07 12:35:00|3522.71|3521.21|3522.71|3521.21|3523.71|3522.21|3522.71|3521.21|1238
1607344800000|2020-12-07 12:40:00|3522.01|3520.51|3519.01|3517.51|3522.01|3520.51|3519.01|3517.51|1435
1607345100000|2020-12-07 12:45:00|3520.01|3518.51|3520.01|3518.51|3520.01|3518.51|3520.01|3518.51|836
1607345400000|2020-12-07 12:50:00|3521.01|3519.51|3522.01|3520.51|3522.01|3520.51|3520.01|3518.51|3167
1607345700000|2020-12-07 12:55:00|3521.01|3519.51|3521.01|3519.51|3523.01|3521.51|3520.01|3518.51|4747
1607346000000|2020-12-07 13:00:00|3522.01|3520.51|3520.01|3518.51|3523.01|3521.51|3520.01|3518.51|7250
1607346300000|2020-12-07 13:05:00|3519.01|3517.51|3521.01|3519.51|3521.01|3519.51|3519.01|3517.51|2046
1607346600000|2020-12-07 13:10:00|3520.01|3518.51|3519.01|3517.51|3521.01|3519.51|3519.01|3517.51|2337
1607346900000|2020-12-07 13:15:00|3520.01|3518.51|3521.01|3519.51|3522.01|3520.51|3519.51|3518.01|1892
1607347200000|2020-12-07 13:20:00|3522.01|3520.51|3520.01|3518.51|3522.01|3520.51|3520.01|3518.51|2889
1607347500000|2020-12-07 13:25:00|3521.01|3519.51|3522.01|3520.51|3523.01|3521.51|3521.01|3519.51|3229
1607347800000|2020-12-07 13:30:00|3521.01|3519.51|3520.01|3518.51|3522.01|3520.51|3520.01|3518.51|2457
1607348100000|2020-12-07 13:35:00|3519.01|3517.51|3519.01|3517.51|3519.01|3517.51|3517.01|3515.51|4566
1607348400000|2020-12-07 13:40:00|3520.01|3518.51|3521.01|3519.51|3521.01|3519.51|3520.01|3518.51|1346
1607348700000|2020-12-07 13:45:00|3520.01|3518.51|3520.01|3518.51|3521.01|3519.51|3520.01|3518.51|708
1607349000000|2020-12-07 13:50:00|3521.01|3519.51|3521.01|3519.51|3522.01|3520.51|3520.01|3518.51|2597
1607349300000|2020-12-07 13:55:00|3520.01|3518.51|3522.01|3520.51|3522.01|3520.51|3520.01|3518.51|2610
1607349600000|2020-12-07 14:00:00|3523.01|3521.51|3524.01|3522.51|3524.01|3522.51|3522.01|3520.51|1184
1607349900000|2020-12-07 14:05:00|3523.01|3521.51|3525.01|3523.51|3525.01|3523.51|3523.01|3521.51|1157
1607350200000|2020-12-07 14:10:00|3524.01|3522.51|3523.01|3521.51|3525.01|3523.51|3523.01|3521.51|1514
1607350500000|2020-12-07 14:15:00|3522.01|3520.51|3523.01|3521.51|3523.01|3521.51|3522.01|3520.51|1768
1607350800000|2020-12-07 14:20:00|3524.01|3522.51|3523.01|3521.51|3524.01|3522.51|3523.01|3521.51|2377
1607351100000|2020-12-07 14:25:00|3524.01|3522.51|3524.01|3522.51|3524.01|3522.51|3523.01|3521.51|1747
1607351400000|2020-12-07 14:30:00|3525.01|3523.51|3522.01|3520.51|3525.01|3523.51|3522.01|3520.51|6418
1607351700000|2020-12-07 14:35:00|3521.01|3519.51|3520.01|3518.51|3523.01|3521.51|3519.01|3517.51|4510
1607352000000|2020-12-07 14:40:00|3519.51|3518.01|3517.01|3515.51|3520.01|3518.51|3516.01|3514.51|6279
1607352300000|2020-12-07 14:45:00|3516.01|3514.51|3517.01|3515.51|3519.01|3517.51|3516.01|3514.51|7390
1607352600000|2020-12-07 14:50:00|3516.01|3514.51|3519.01|3517.51|3520.01|3518.51|3516.01|3514.51|1996
1607352900000|2020-12-07 14:55:00|3520.01|3518.51|3526.01|3524.51|3526.01|3524.51|3518.01|3516.51|7431
1607353200000|2020-12-07 15:00:00|3526.51|3525.01|3522.01|3520.51|3527.01|3525.51|3521.01|3519.51|6563
1607353500000|2020-12-07 15:05:00|3521.01|3519.51|3523.01|3521.51|3524.01|3522.51|3520.01|3518.51|3784
1607353800000|2020-12-07 15:10:00|3522.92|3521.42|3524.92|3523.42|3525.92|3524.42|3522.92|3521.42|13783
1607354100000|2020-12-07 15:15:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3520.92|3519.42|9436
1607354400000|2020-12-07 15:20:00|3522.92|3521.42|3523.92|3522.42|3523.92|3522.42|3521.92|3520.42|2875
1607354700000|2020-12-07 15:25:00|3522.92|3521.42|3525.92|3524.42|3525.92|3524.42|3522.92|3521.42|7917
1607355000000|2020-12-07 15:30:00|3524.92|3523.42|3526.92|3525.42|3526.92|3525.42|3524.92|3523.42|2777
1607355300000|2020-12-07 15:35:00|3525.92|3524.42|3526.92|3525.42|3527.92|3526.42|3525.92|3524.42|8471
1607355600000|2020-12-07 15:40:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|2994
1607355900000|2020-12-07 15:45:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3524.92|3523.42|6267
1607356200000|2020-12-07 15:50:00|3526.92|3525.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|7815
1607356500000|2020-12-07 15:55:00|3526.92|3525.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|1647
1607356800000|2020-12-07 16:00:00|3525.92|3524.42|3524.92|3523.42|3526.92|3525.42|3524.92|3523.42|5410
1607357100000|2020-12-07 16:05:00|3525.92|3524.42|3525.92|3524.42|3525.92|3524.42|3523.92|3522.42|3122
1607357400000|2020-12-07 16:10:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3524.92|3523.42|4559
1607357700000|2020-12-07 16:15:00|3525.92|3524.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|1533
1607358000000|2020-12-07 16:20:00|3525.92|3524.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|5994
1607358300000|2020-12-07 16:25:00|3527.92|3526.42|3528.92|3527.42|3529.92|3528.42|3526.92|3525.42|25102
1607358600000|2020-12-07 16:30:00|3529.92|3528.42|3530.92|3529.42|3530.92|3529.42|3529.92|3528.42|29607
1607358900000|2020-12-07 16:35:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3529.92|3528.42|18049
1607359200000|2020-12-07 16:40:00|3530.92|3529.42|3531.92|3530.42|3532.92|3531.42|3530.92|3529.42|8110
1607359500000|2020-12-07 16:45:00|3532.92|3531.42|3532.92|3531.42|3533.92|3532.42|3532.92|3531.42|6376
1607359800000|2020-12-07 16:50:00|3531.92|3530.42|3530.92|3529.42|3532.92|3531.42|3529.92|3528.42|2768
1607360100000|2020-12-07 16:55:00|3529.92|3528.42|3531.92|3530.42|3534.92|3533.42|3529.92|3528.42|15404
1607360400000|2020-12-07 17:00:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3529.92|3528.42|3958
1607360700000|2020-12-07 17:05:00|3532.92|3531.42|3532.92|3531.42|3533.92|3532.42|3531.92|3530.42|2129
1607361000000|2020-12-07 17:10:00|3533.42|3531.92|3532.92|3531.42|3533.92|3532.42|3531.92|3530.42|841
1607361300000|2020-12-07 17:15:00|3531.92|3530.42|3531.92|3530.42|3532.92|3531.42|3530.92|3529.42|2001
1607361600000|2020-12-07 17:20:00|3530.92|3529.42|3530.92|3529.42|3531.92|3530.42|3530.92|3529.42|1190
1607361900000|2020-12-07 17:25:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1122
1607362200000|2020-12-07 17:30:00|3530.92|3529.42|3530.92|3529.42|3531.92|3530.42|3530.92|3529.42|1159
1607362500000|2020-12-07 17:35:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|551
1607362800000|2020-12-07 17:40:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1160
1607363100000|2020-12-07 17:45:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1029
1607363400000|2020-12-07 17:50:00|3532.92|3531.42|3531.92|3530.42|3532.92|3531.42|3531.92|3530.42|407
1607363700000|2020-12-07 17:55:00|3530.92|3529.42|3529.92|3528.42|3530.92|3529.42|3529.92|3528.42|560
1607364000000|2020-12-07 18:00:00|3530.42|3528.92|3528.92|3527.42|3530.92|3529.42|3528.92|3527.42|1138
1607364300000|2020-12-07 18:05:00|3527.92|3526.42|3528.92|3527.42|3528.92|3527.42|3527.92|3526.42|1690
1607364600000|2020-12-07 18:10:00|3527.92|3526.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|1681
1607364900000|2020-12-07 18:15:00|3526.92|3525.42|3528.92|3527.42|3528.92|3527.42|3526.92|3525.42|1942
1607365200000|2020-12-07 18:20:00|3527.92|3526.42|3529.92|3528.42|3529.92|3528.42|3527.92|3526.42|784
1607365500000|2020-12-07 18:25:00|3529.42|3527.92|3528.92|3527.42|3529.92|3528.42|3528.92|3527.42|568
1607365800000|2020-12-07 18:30:00|3529.92|3528.42|3528.92|3527.42|3529.92|3528.42|3527.92|3526.42|2190
1607366100000|2020-12-07 18:35:00|3527.92|3526.42|3526.92|3525.42|3528.92|3527.42|3526.92|3525.42|1005
1607366400000|2020-12-07 18:40:00|3525.92|3524.42|3524.92|3523.42|3525.92|3524.42|3523.92|3522.42|3144
1607366700000|2020-12-07 18:45:00|3523.92|3522.42|3522.92|3521.42|3524.92|3523.42|3522.92|3521.42|2581
1607367000000|2020-12-07 18:50:00|3521.92|3520.42|3525.92|3524.42|3525.92|3524.42|3521.92|3520.42|2183
1607367300000|2020-12-07 18:55:00|3526.92|3525.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|1029
1607367600000|2020-12-07 19:00:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3523.92|3522.42|1993
1607367900000|2020-12-07 19:05:00|3523.92|3522.42|3526.92|3525.42|3526.92|3525.42|3523.92|3522.42|471
1607368200000|2020-12-07 19:10:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3524.92|3523.42|578
1607368500000|2020-12-07 19:15:00|3524.92|3523.42|3525.92|3524.42|3526.92|3525.42|3523.92|3522.42|897
1607368800000|2020-12-07 19:20:00|3526.92|3525.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|478
1607369100000|2020-12-07 19:25:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|130
1607369400000|2020-12-07 19:30:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|430
1607369700000|2020-12-07 19:35:00|3527.92|3526.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|427
1607370000000|2020-12-07 19:40:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|264
1607370300000|2020-12-07 19:45:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|119
1607370600000|2020-12-07 19:50:00|3526.92|3525.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|272
1607370900000|2020-12-07 19:55:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|635
1607371200000|2020-12-07 20:00:00|3525.92|3524.42|3527.92|3526.42|3527.92|3526.42|3525.92|3524.42|644
1607371500000|2020-12-07 20:05:00|3526.92|3525.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|322
1607371800000|2020-12-07 20:10:00|3526.92|3525.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|480
1607372100000|2020-12-07 20:15:00|3526.92|3525.42|3526.92|3525.42|3527.92|3526.42|3525.92|3524.42|709
1607372400000|2020-12-07 20:20:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|934
1607372700000|2020-12-07 20:25:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|748
1607373000000|2020-12-07 20:30:00|3527.92|3526.42|3527.92|3526.42|3528.92|3527.42|3526.92|3525.42|1069
1607373300000|2020-12-07 20:35:00|3528.92|3527.42|3526.92|3525.42|3528.92|3527.42|3525.92|3524.42|497
1607373600000|2020-12-07 20:40:00|3525.92|3524.42|3522.92|3521.42|3526.92|3525.42|3522.92|3521.42|3573
1607373900000|2020-12-07 20:45:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3519.92|3518.42|2409
1607374200000|2020-12-07 20:50:00|3522.92|3521.42|3527.92|3526.42|3527.92|3526.42|3521.92|3520.42|1552
1607374500000|2020-12-07 20:55:00|3526.92|3525.42|3527.92|3526.42|3530.92|3529.42|3526.92|3525.42|4039
1607374800000|2020-12-07 21:00:00|3529.97|3526.97|3528.07|3525.07|3531.27|3528.27|3527.57|3524.57|92
1607375100000|2020-12-07 21:05:00|3528.27|3525.27|3528.67|3525.67|3528.87|3525.87|3526.27|3523.27|0
1607375400000|2020-12-07 21:10:00|3528.47|3525.47|3528.57|3525.57|3529.17|3526.17|3527.37|3524.37|0
1607375700000|2020-12-07 21:15:00|3528.67|3525.67|3528.87|3525.87|3529.07|3526.07|3528.67|3525.67|0
1607376000000|2020-12-07 21:20:00|3528.97|3525.97|3528.87|3525.87|3528.97|3525.97|3528.87|3525.87|0
1607376300000|2020-12-07 21:25:00|3528.97|3525.97|3528.17|3525.17|3528.97|3525.97|3528.17|3525.17|0
1607376600000|2020-12-07 21:30:00|3527.87|3524.87|3528.77|3525.77|3528.77|3525.77|3527.47|3524.47|0
1607376900000|2020-12-07 21:35:00|3528.57|3525.57|3527.47|3524.47|3528.77|3525.77|3527.47|3524.47|0
1607377200000|2020-12-07 21:40:00|3527.67|3524.67|3527.07|3524.07|3527.87|3524.87|3526.87|3523.87|0
1607377500000|2020-12-07 21:45:00|3526.67|3523.67|3523.37|3520.37|3526.67|3523.67|3523.17|3520.17|0
1607377800000|2020-12-07 21:50:00|3523.17|3520.17|3522.37|3519.37|3523.87|3520.87|3521.47|3518.47|0
1607378100000|2020-12-07 21:55:00|3522.07|3519.07|3521.47|3518.47|3522.37|3519.37|3519.77|3516.77|0
1607378400000|2020-12-07 22:00:00|3521.77|3518.77|3521.47|3518.47|3521.77|3518.77|3520.87|3517.87|0
1607378700000|2020-12-07 22:05:00|3521.57|3518.57|3521.27|3518.27|3521.77|3518.77|3521.27|3518.27|0
1607379000000|2020-12-07 22:10:00|3521.17|3518.17|3521.67|3518.67|3522.07|3519.07|3520.97|3517.97|0
1607379300000|2020-12-07 22:15:00|3521.77|3518.77|3521.97|3518.97|3521.97|3518.97|3521.77|3518.77|0
1607379600000|2020-12-07 22:20:00|3522.17|3519.17|3522.27|3519.27|3522.47|3519.47|3522.17|3519.17|0
1607379900000|2020-12-07 22:25:00|3522.37|3519.37|3522.47|3519.47|3522.87|3519.87|3522.27|3519.27|0
1607380200000|2020-12-07 22:30:00|3522.57|3519.57|3522.57|3519.57|3522.57|3519.57|3522.47|3519.47|0
1607380500000|2020-12-07 22:35:00|3522.67|3519.67|3522.87|3519.87|3522.97|3519.97|3522.67|3519.67|0
1607380800000|2020-12-07 22:40:00|3522.97|3519.97|3523.07|3520.07|3523.27|3520.27|3522.77|3519.77|0
1607381100000|2020-12-07 22:45:00|3522.97|3519.97|3522.97|3519.97|3522.97|3519.97|3522.97|3519.97|0
1607381400000|2020-12-07 22:50:00|3522.87|3519.87|3522.87|3519.87|3522.87|3519.87|3522.87|3519.87|0
1607381700000|2020-12-07 22:55:00|3522.97|3519.97|3522.37|3519.37|3523.07|3520.07|3522.37|3519.37|0
1607382000000|2020-12-07 23:00:00|3521.87|3518.87|3522.67|3519.67|3523.47|3520.47|3521.87|3518.87|0
1607382300000|2020-12-07 23:05:00|3522.87|3519.87|3522.67|3519.67|3523.07|3520.07|3522.67|3519.67|0
1607382600000|2020-12-07 23:10:00|3522.47|3519.47|3522.47|3519.47|3522.67|3519.67|3522.07|3519.07|0
1607382900000|2020-12-07 23:15:00|3522.67|3519.67|3522.47|3519.47|3522.67|3519.67|3522.07|3519.07|0
1607383200000|2020-12-07 23:20:00|3522.67|3519.67|3522.47|3519.47|3522.67|3519.67|3522.27|3519.27|0
1607383500000|2020-12-07 23:25:00|3522.57|3519.57|3522.47|3519.47|3522.67|3519.67|3522.47|3519.47|0
1607383800000|2020-12-07 23:30:00|3522.67|3519.67|3523.77|3520.77|3523.97|3520.97|3522.67|3519.67|0
1607384100000|2020-12-07 23:35:00|3523.47|3520.47|3523.77|3520.77|3523.97|3520.97|3523.47|3520.47|0
1607384400000|2020-12-07 23:40:00|3523.47|3520.47|3524.17|3521.17|3524.17|3521.17|3523.47|3520.47|0
1607384700000|2020-12-07 23:45:00|3523.97|3520.97|3523.07|3520.07|3524.17|3521.17|3523.07|3520.07|0
1607385000000|2020-12-07 23:50:00|3523.27|3520.27|3522.47|3519.47|3523.77|3520.77|3521.77|3518.77|0
1607385300000|2020-12-07 23:55:00|3522.67|3519.67|3522.27|3519.27|3522.67|3519.67|3521.77|3518.77|0
1607385600000|2020-12-08 00:00:00|3521.97|3518.97|3518.97|3515.97|3521.97|3518.97|3517.97|3514.97|0
1607385900000|2020-12-08 00:05:00|3519.17|3516.17|3519.17|3516.17|3520.07|3517.07|3518.77|3515.77|0
1607386200000|2020-12-08 00:10:00|3519.27|3516.27|3519.67|3516.67|3520.67|3517.67|3519.17|3516.17|0
1607386500000|2020-12-08 00:15:00|3519.47|3516.47|3521.17|3519.17|3523.17|3521.17|3519.47|3516.47|462
1607386800000|2020-12-08 00:20:00|3521.67|3519.67|3523.17|3521.17|3523.17|3521.17|3521.17|3519.17|233
1607387100000|2020-12-08 00:25:00|3522.67|3520.67|3523.17|3521.17|3524.17|3522.17|3522.17|3520.17|75
1607387400000|2020-12-08 00:30:00|3524.17|3522.17|3526.17|3524.17|3526.17|3524.17|3524.17|3522.17|183
1607387700000|2020-12-08 00:35:00|3525.17|3523.17|3525.67|3523.67|3526.17|3524.17|3525.17|3523.17|211
1607388000000|2020-12-08 00:40:00|3526.17|3524.17|3525.17|3523.17|3526.17|3524.17|3525.17|3523.17|112
1607388300000|2020-12-08 00:45:00|3526.17|3524.17|3528.17|3526.17|3528.17|3526.17|3526.17|3524.17|250
1607388600000|2020-12-08 00:50:00|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|287
1607388900000|2020-12-08 00:55:00|3526.17|3524.17|3528.17|3526.17|3528.17|3526.17|3525.17|3523.17|519
1607389200000|2020-12-08 01:00:00|3527.17|3525.17|3530.17|3528.17|3530.17|3528.17|3527.17|3525.17|343
1607389500000|2020-12-08 01:05:00|3529.17|3527.17|3529.17|3527.17|3531.17|3529.17|3529.17|3527.17|209
1607389800000|2020-12-08 01:10:00|3530.17|3528.17|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|149
1607390100000|2020-12-08 01:15:00|3528.17|3526.17|3527.17|3525.17|3529.17|3527.17|3527.17|3525.17|176
1607390400000|2020-12-08 01:20:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|113
1607390700000|2020-12-08 01:25:00|3528.17|3526.17|3524.17|3522.17|3529.17|3527.17|3523.17|3521.17|312
1607391000000|2020-12-08 01:30:00|3523.67|3521.67|3525.17|3523.17|3526.17|3524.17|3523.17|3521.17|176
1607391300000|2020-12-08 01:35:00|3525.67|3523.67|3528.17|3526.17|3528.17|3526.17|3525.17|3523.17|62
1607391600000|2020-12-08 01:40:00|3527.67|3525.67|3529.17|3527.17|3529.17|3527.17|3527.17|3525.17|55
1607391900000|2020-12-08 01:45:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|213
1607392200000|2020-12-08 01:50:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|83
1607392500000|2020-12-08 01:55:00|3528.67|3526.67|3527.17|3525.17|3528.67|3526.67|3526.17|3524.17|77
1607392800000|2020-12-08 02:00:00|3527.67|3525.67|3527.17|3525.17|3528.17|3526.17|3526.17|3524.17|48
1607393100000|2020-12-08 02:05:00|3526.17|3524.17|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|42
1607393400000|2020-12-08 02:10:00|3526.17|3524.17|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|27
1607393700000|2020-12-08 02:15:00|3525.17|3523.17|3526.17|3524.17|3526.17|3524.17|3525.17|3523.17|189
1607394000000|2020-12-08 02:20:00|3526.67|3524.67|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|37
1607394300000|2020-12-08 02:25:00|3527.67|3525.67|3528.17|3526.17|3528.17|3526.17|3527.17|3525.17|36
1607394600000|2020-12-08 02:30:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|47
1607394900000|2020-12-08 02:35:00|3528.17|3526.17|3527.17|3525.17|3529.17|3527.17|3527.17|3525.17|257
1607395200000|2020-12-08 02:40:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|152
1607395500000|2020-12-08 02:45:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3527.17|3525.17|94
1607395800000|2020-12-08 02:50:00|3529.17|3527.17|3528.17|3526.17|3529.17|3527.17|3528.17|3526.17|174
1607396100000|2020-12-08 02:55:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|174
1607396400000|2020-12-08 03:00:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|34
1607396700000|2020-12-08 03:05:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|65
1607397000000|2020-12-08 03:10:00|3528.17|3526.17|3528.17|3526.17|3529.17|3527.17|3527.17|3525.17|184
1607397300000|2020-12-08 03:15:00|3528.67|3526.67|3528.17|3526.17|3529.17|3527.17|3527.67|3525.67|38
1607397600000|2020-12-08 03:20:00|3527.67|3525.67|3526.17|3524.17|3527.67|3525.67|3526.17|3524.17|112
1607397900000|2020-12-08 03:25:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|55
1607398200000|2020-12-08 03:30:00|3525.17|3523.17|3527.17|3525.17|3527.17|3525.17|3525.17|3523.17|71
1607398500000|2020-12-08 03:35:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|5
1607398800000|2020-12-08 03:40:00|3525.17|3523.17|3526.17|3524.17|3526.17|3524.17|3525.17|3523.17|41
1607399100000|2020-12-08 03:45:00|3526.67|3524.67|3526.17|3524.17|3526.67|3524.67|3526.17|3524.17|15
1607399400000|2020-12-08 03:50:00|3526.67|3524.67|3527.17|3525.17|3527.17|3525.17|3526.67|3524.67|5
1607399700000|2020-12-08 03:55:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3527.67|3525.67|43
1607400000000|2020-12-08 04:00:00|||||||||1
1607400300000|2020-12-08 04:05:00|3529.17|3527.17|3530.17|3528.17|3530.17|3528.17|3528.17|3526.17|80
1607400600000|2020-12-08 04:10:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.67|3527.67|14
1607400900000|2020-12-08 04:15:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|7
1607401200000|2020-12-08 04:20:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|71
1607401500000|2020-12-08 04:25:00|||||||||12
1607401800000|2020-12-08 04:30:00|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|51
1607402100000|2020-12-08 04:35:00|3530.67|3528.67|3531.17|3529.17|3531.17|3529.17|3530.17|3528.17|97
1607402400000|2020-12-08 04:40:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|5
1607402700000|2020-12-08 04:45:00|||||||||56
1607403000000|2020-12-08 04:50:00|||||||||3
1607403300000|2020-12-08 04:55:00|||||||||5
1607403600000|2020-12-08 05:00:00|3531.17|3529.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|95
1607403900000|2020-12-08 05:05:00|||||||||1
1607404200000|2020-12-08 05:10:00|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|3530.17|3528.17|20
1607404500000|2020-12-08 05:15:00|||||||||1
1607404800000|2020-12-08 05:20:00|3532.17|3530.17|3532.17|3530.17|3532.17|3530.17|3532.17|3530.17|41
1607405100000|2020-12-08 05:25:00|3531.17|3529.17|3532.17|3530.17|3532.17|3530.17|3531.17|3529.17|14
1607405400000|2020-12-08 05:30:00|3531.17|3529.17|3531.17|3529.17|3532.17|3530.17|3531.17|3529.17|214
1607405700000|2020-12-08 05:35:00|3530.17|3528.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|109
1607406000000|2020-12-08 05:40:00|3530.67|3528.67|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|114
1607406300000|2020-12-08 05:45:00|3529.17|3527.17|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|398
1607406600000|2020-12-08 05:50:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|123
1607406900000|2020-12-08 05:55:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|143
1607407200000|2020-12-08 06:00:00|3530.17|3528.17|3534.17|3532.17|3534.17|3532.17|3529.17|3527.17|376
1607407500000|2020-12-08 06:05:00|3533.17|3531.17|3533.17|3531.17|3533.67|3531.67|3533.17|3531.17|227
1607407800000|2020-12-08 06:10:00|3532.67|3530.67|3531.17|3529.17|3533.17|3531.17|3531.17|3529.17|220
1607408100000|2020-12-08 06:15:00|3530.17|3528.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|199
1607408400000|2020-12-08 06:20:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3528.17|3526.17|173
1607408700000|2020-12-08 06:25:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|486
1607409000000|2020-12-08 06:30:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|113
1607409300000|2020-12-08 06:35:00|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|135
1607409600000|2020-12-08 06:40:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|314
1607409900000|2020-12-08 06:45:00|3525.17|3523.17|3525.17|3523.17|3526.17|3524.17|3525.17|3523.17|382
1607410200000|2020-12-08 06:50:00|3524.67|3522.67|3525.17|3523.17|3525.17|3523.17|3524.17|3522.17|112
1607410500000|2020-12-08 06:55:00|3524.67|3522.67|3526.17|3524.17|3526.17|3524.17|3524.67|3522.67|429
1607410800000|2020-12-08 07:00:00|3525.92|3524.42|3524.92|3523.42|3528.92|3527.42|3524.92|3523.42|1622
1607411100000|2020-12-08 07:05:00|3523.92|3522.42|3521.92|3520.42|3524.92|3523.42|3521.92|3520.42|1107
1607411400000|2020-12-08 07:10:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|1346
1607411700000|2020-12-08 07:15:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3520.92|3519.42|805
1607412000000|2020-12-08 07:20:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|1438
1607412300000|2020-12-08 07:25:00|3522.42|3520.92|3520.92|3519.42|3522.92|3521.42|3520.92|3519.42|764
1607412600000|2020-12-08 07:30:00|3521.92|3520.42|3521.92|3520.42|3521.92|3520.42|3520.92|3519.42|304
1607412900000|2020-12-08 07:35:00|3521.42|3519.92|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|447
1607413200000|2020-12-08 07:40:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|423
1607413500000|2020-12-08 07:45:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3521.92|3520.42|658
1607413800000|2020-12-08 07:50:00|3521.42|3519.92|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|1535
1607414100000|2020-12-08 07:55:00|3522.42|3520.92|3520.92|3519.42|3523.92|3522.42|3520.92|3519.42|1167
1607414400000|2020-12-08 08:00:00|3519.92|3518.42|3523.92|3522.42|3525.92|3524.42|3519.92|3518.42|9627
1607414700000|2020-12-08 08:05:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3522.92|3521.42|4302
1607415000000|2020-12-08 08:10:00|3523.92|3522.42|3527.92|3526.42|3527.92|3526.42|3521.92|3520.42|4617
1607415300000|2020-12-08 08:15:00|3528.92|3527.42|3528.92|3527.42|3529.92|3528.42|3527.92|3526.42|3429
1607415600000|2020-12-08 08:20:00|3529.92|3528.42|3528.92|3527.42|3530.92|3529.42|3528.92|3527.42|4626
1607415900000|2020-12-08 08:25:00|3529.92|3528.42|3527.92|3526.42|3529.92|3528.42|3526.92|3525.42|2583
1607416200000|2020-12-08 08:30:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3522.92|3521.42|8340
1607416500000|2020-12-08 08:35:00|3528.92|3527.42|3526.92|3525.42|3528.92|3527.42|3525.92|3524.42|2978
1607416800000|2020-12-08 08:40:00|3526.46|3524.96|3527.46|3525.96|3528.96|3527.46|3525.46|3523.96|2029
1607417100000|2020-12-08 08:45:00|3526.46|3524.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|2620
1607417400000|2020-12-08 08:50:00|3526.46|3524.96|3527.46|3525.96|3527.46|3525.96|3526.46|3524.96|935
1607417700000|2020-12-08 08:55:00|3528.46|3526.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|2122
1607418000000|2020-12-08 09:00:00|3528.46|3526.96|3530.46|3528.96|3531.46|3529.96|3527.46|3525.96|3040
1607418300000|2020-12-08 09:05:00|3529.46|3527.96|3529.46|3527.96|3531.46|3529.96|3529.46|3527.96|5136
1607418600000|2020-12-08 09:10:00|3530.46|3528.96|3528.46|3526.96|3530.46|3528.96|3528.46|3526.96|2165
1607418900000|2020-12-08 09:15:00|3527.46|3525.96|3526.46|3524.96|3527.46|3525.96|3526.46|3524.96|2230
1607419200000|2020-12-08 09:20:00|3525.46|3523.96|3523.46|3521.96|3526.46|3524.96|3523.46|3521.96|4238
1607419500000|2020-12-08 09:25:00|3524.46|3522.96|3522.46|3520.96|3525.46|3523.96|3522.46|3520.96|3431
1607419800000|2020-12-08 09:30:00|3521.46|3519.96|3521.46|3519.96|3523.46|3521.96|3521.46|3519.96|3990
1607420100000|2020-12-08 09:35:00|3520.46|3518.96|3515.46|3513.96|3520.46|3518.96|3513.46|3511.96|9491
1607420400000|2020-12-08 09:40:00|3516.46|3514.96|3516.46|3514.96|3516.46|3514.96|3515.46|3513.96|6774
1607420700000|2020-12-08 09:45:00|3517.46|3515.96|3518.46|3516.96|3518.46|3516.96|3517.46|3515.96|2714
1607421000000|2020-12-08 09:50:00|3517.46|3515.96|3518.46|3516.96|3519.46|3517.96|3517.46|3515.96|6420
1607421300000|2020-12-08 09:55:00|3519.46|3517.96|3519.46|3517.96|3520.46|3518.96|3518.46|3516.96|15147
1607421600000|2020-12-08 10:00:00|3520.46|3518.96|3518.46|3516.96|3520.46|3518.96|3517.46|3515.96|24739
1607421900000|2020-12-08 10:05:00|3517.46|3515.96|3517.46|3515.96|3518.46|3516.96|3517.46|3515.96|7053
1607422200000|2020-12-08 10:10:00|3518.46|3516.96|3517.46|3515.96|3519.46|3517.96|3517.46|3515.96|2398
1607422500000|2020-12-08 10:15:00|3517.96|3516.46|3517.46|3515.96|3518.46|3516.96|3517.46|3515.96|9629
1607422800000|2020-12-08 10:20:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3515.46|3513.96|2025
1607423100000|2020-12-08 10:25:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3514.46|3512.96|2408
1607423400000|2020-12-08 10:30:00|3516.46|3514.96|3513.46|3511.96|3516.46|3514.96|3513.46|3511.96|2402
1607423700000|2020-12-08 10:35:00|3512.46|3510.96|3515.46|3513.96|3515.46|3513.96|3512.46|3510.96|1930
1607424000000|2020-12-08 10:40:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3514.46|3512.96|2134
1607424300000|2020-12-08 10:45:00|3514.46|3512.96|3513.46|3511.96|3515.46|3513.96|3513.46|3511.96|1846
1607424600000|2020-12-08 10:50:00|3514.46|3512.96|3514.46|3512.96|3516.46|3514.96|3514.46|3512.96|3003
1607424900000|2020-12-08 10:55:00|3515.46|3513.96|3514.46|3512.96|3515.46|3513.96|3514.46|3512.96|2200
1607425200000|2020-12-08 11:00:00|3513.46|3511.96|3512.46|3510.96|3514.46|3512.96|3511.46|3509.96|3241
1607425500000|2020-12-08 11:05:00|3513.46|3511.96|3511.46|3509.96|3514.46|3512.96|3510.46|3508.96|5693
1607425800000|2020-12-08 11:10:00|3512.46|3510.96|3510.46|3508.96|3512.46|3510.96|3510.46|3508.96|2941
1607426100000|2020-12-08 11:15:00|3509.46|3507.96|3508.46|3506.96|3509.46|3507.96|3507.46|3505.96|4026
1607426400000|2020-12-08 11:20:00|3507.46|3505.96|3511.46|3509.96|3511.46|3509.96|3507.46|3505.96|4225
1607426700000|2020-12-08 11:25:00|3510.46|3508.96|3511.46|3509.96|3512.46|3510.96|3510.46|3508.96|2535
1607427000000|2020-12-08 11:30:00|3510.46|3508.96|3511.46|3509.96|3511.46|3509.96|3510.46|3508.96|2128
1607427300000|2020-12-08 11:35:00|3510.46|3508.96|3511.46|3509.96|3511.46|3509.96|3510.46|3508.96|1125
1607427600000|2020-12-08 11:40:00|3510.46|3508.96|3509.46|3507.96|3511.46|3509.96|3509.46|3507.96|1559
1607427900000|2020-12-08 11:45:00|3508.46|3506.96|3505.96|3504.46|3509.46|3507.96|3504.46|3502.96|5489
1607428200000|2020-12-08 11:50:00|3505.46|3503.96|3506.46|3504.96|3506.46|3504.96|3504.46|3502.96|2776
1607428500000|2020-12-08 11:55:00|3505.46|3503.96|3505.46|3503.96|3506.46|3504.96|3503.46|3501.96|3609
1607428800000|2020-12-08 12:00:00|3506.46|3504.96|3506.46|3504.96|3506.46|3504.96|3504.46|3502.96|3906
1607429100000|2020-12-08 12:05:00|3505.46|3503.96|3504.46|3502.96|3505.46|3503.96|3504.46|3502.96|3111
1607429400000|2020-12-08 12:10:00|3505.46|3503.96|3505.46|3503.96|3505.46|3503.96|3503.46|3501.96|3116
1607429700000|2020-12-08 12:15:00|3504.46|3502.96|3506.46|3504.96|3507.46|3505.96|3504.46|3502.96|1288
1607430000000|2020-12-08 12:20:00|3507.46|3505.96|3508.46|3506.96|3508.46|3506.96|3506.46|3504.96|1401
1607430300000|2020-12-08 12:25:00|3507.46|3505.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|1286
1607430600000|2020-12-08 12:30:00|3508.46|3506.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|2736
1607430900000|2020-12-08 12:35:00|3508.46|3506.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|2689
1607431200000|2020-12-08 12:40:00|3507.86|3506.36|3509.86|3508.36|3510.86|3509.36|3507.86|3506.36|2043
1607431500000|2020-12-08 12:45:00|3510.86|3509.36|3510.86|3509.36|3511.86|3510.36|3510.86|3509.36|1616
1607431800000|2020-12-08 12:50:00|3509.86|3508.36|3510.86|3509.36|3511.86|3510.36|3509.86|3508.36|1802
1607432100000|2020-12-08 12:55:00|3511.86|3510.36|3511.86|3510.36|3511.86|3510.36|3510.86|3509.36|1140
1607432400000|2020-12-08 13:00:00|3510.86|3509.36|3512.86|3511.36|3512.86|3511.36|3510.86|3509.36|1845
1607432700000|2020-12-08 13:05:00|3511.86|3510.36|3512.86|3511.36|3512.86|3511.36|3511.86|3510.36|3510
1607433000000|2020-12-08 13:10:00|3511.86|3510.36|3513.86|3512.36|3514.86|3513.36|3511.86|3510.36|3302
1607433300000|2020-12-08 13:15:00|3514.86|3513.36|3515.86|3514.36|3518.86|3517.36|3513.86|3512.36|12830
1607433600000|2020-12-08 13:20:00|3516.86|3515.36|3516.86|3515.36|3517.86|3516.36|3515.86|3514.36|4579
1607433900000|2020-12-08 13:25:00|3517.86|3516.36|3518.86|3517.36|3519.86|3518.36|3516.86|3515.36|4388
1607434200000|2020-12-08 13:30:00|3517.86|3516.36|3518.86|3517.36|3519.86|3518.36|3517.86|3516.36|3151
1607434500000|2020-12-08 13:35:00|3517.86|3516.36|3516.86|3515.36|3517.86|3516.36|3516.86|3515.36|2640
1607434800000|2020-12-08 13:40:00|3515.86|3514.36|3515.86|3514.36|3517.86|3516.36|3515.86|3514.36|4373
1607435100000|2020-12-08 13:45:00|3514.86|3513.36|3514.86|3513.36|3515.86|3514.36|3514.86|3513.36|3433
1607435400000|2020-12-08 13:50:00|3513.86|3512.36|3513.86|3512.36|3514.86|3513.36|3512.86|3511.36|4001
1607435700000|2020-12-08 13:55:00|3512.86|3511.36|3515.86|3514.36|3515.86|3514.36|3512.86|3511.36|2566
1607436000000|2020-12-08 14:00:00|3514.86|3513.36|3512.86|3511.36|3514.86|3513.36|3511.86|3510.36|11100
1607436300000|2020-12-08 14:05:00|3511.86|3510.36|3510.86|3509.36|3512.86|3511.36|3510.86|3509.36|10259
1607436600000|2020-12-08 14:10:00|3509.86|3508.36|3510.86|3509.36|3510.86|3509.36|3509.86|3508.36|17089
1607436900000|2020-12-08 14:15:00|3509.86|3508.36|3509.86|3508.36|3510.86|3509.36|3509.86|3508.36|1827
1607437200000|2020-12-08 14:20:00|3510.86|3509.36|3511.86|3510.36|3512.36|3510.86|3510.86|3509.36|2437
1607437500000|2020-12-08 14:25:00|3512.86|3511.36|3513.86|3512.36|3513.86|3512.36|3512.86|3511.36|4799
1607437800000|2020-12-08 14:30:00|3514.86|3513.36|3516.86|3515.36|3517.86|3516.36|3514.86|3513.36|6199
1607438100000|2020-12-08 14:35:00|3517.86|3516.36|3519.86|3518.36|3519.86|3518.36|3516.86|3515.36|4456
1607438400000|2020-12-08 14:40:00|3520.86|3519.36|3523.86|3522.36|3523.86|3522.36|3519.86|3518.36|5225
1607438700000|2020-12-08 14:45:00|3524.86|3523.36|3522.86|3521.36|3524.86|3523.36|3522.86|3521.36|8397
1607439000000|2020-12-08 14:50:00|3523.86|3522.36|3522.86|3521.36|3523.86|3522.36|3522.86|3521.36|27724
1607439300000|2020-12-08 14:55:00|3523.86|3522.36|3523.86|3522.36|3524.86|3523.36|3522.86|3521.36|3926
1607439600000|2020-12-08 15:00:00|3522.86|3521.36|3519.86|3518.36|3522.86|3521.36|3519.86|3518.36|7538
1607439900000|2020-12-08 15:05:00|3518.86|3517.36|3522.86|3521.36|3523.86|3522.36|3518.86|3517.36|8571
1607440200000|2020-12-08 15:10:00|3522.61|3521.11|3523.61|3522.11|3523.61|3522.11|3521.61|3520.11|3104
1607440500000|2020-12-08 15:15:00|3522.61|3521.11|3520.61|3519.11|3522.61|3521.11|3520.61|3519.11|7729
1607440800000|2020-12-08 15:20:00|3519.61|3518.11|3519.61|3518.11|3520.61|3519.11|3518.61|3517.11|4325
1607441100000|2020-12-08 15:25:00|3520.61|3519.11|3524.61|3523.11|3524.61|3523.11|3520.61|3519.11|4464
1607441400000|2020-12-08 15:30:00|3523.61|3522.11|3525.61|3524.11|3525.61|3524.11|3523.61|3522.11|3574
1607441700000|2020-12-08 15:35:00|3526.61|3525.11|3526.61|3525.11|3527.61|3526.11|3526.61|3525.11|2783
1607442000000|2020-12-08 15:40:00|||||||||11549
1607442300000|2020-12-08 15:45:00|3527.61|3526.11|3527.61|3526.11|3527.61|3526.11|3526.61|3525.11|6388
1607442600000|2020-12-08 15:50:00|3526.61|3525.11|3526.61|3525.11|3527.61|3526.11|3526.61|3525.11|2749
1607442900000|2020-12-08 15:55:00|3527.61|3526.11|3528.61|3527.11|3528.61|3527.11|3526.61|3525.11|4386
1607443200000|2020-12-08 16:00:00|3529.61|3528.11|3530.61|3529.11|3532.61|3531.11|3528.61|3527.11|11867
1607443500000|2020-12-08 16:05:00|3531.61|3530.11|3530.61|3529.11|3532.61|3531.11|3530.61|3529.11|10935
1607443800000|2020-12-08 16:10:00|3531.61|3530.11|3529.61|3528.11|3531.61|3530.11|3529.61|3528.11|9275
1607444100000|2020-12-08 16:15:00|3530.61|3529.11|3529.61|3528.11|3530.61|3529.11|3529.61|3528.11|4094
1607444400000|2020-12-08 16:20:00|3530.61|3529.11|3530.61|3529.11|3532.61|3531.11|3530.61|3529.11|8227
1607444700000|2020-12-08 16:25:00|3529.61|3528.11|3528.61|3527.11|3530.61|3529.11|3528.61|3527.11|12421
1607445000000|2020-12-08 16:30:00|3528.2|3526.7|3526.2|3524.7|3531.2|3529.7|3526.2|3524.7|43234
1607445300000|2020-12-08 16:35:00|3525.2|3523.7|3528.2|3526.7|3528.2|3526.7|3525.2|3523.7|20664
1607445600000|2020-12-08 16:40:00|3527.2|3525.7|3526.2|3524.7|3527.2|3525.7|3526.2|3524.7|4186
1607445900000|2020-12-08 16:45:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3526.2|3524.7|9764
1607446200000|2020-12-08 16:50:00|3528.2|3526.7|3527.2|3525.7|3528.2|3526.7|3527.2|3525.7|2708
1607446500000|2020-12-08 16:55:00|3528.2|3526.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|2380
1607446800000|2020-12-08 17:00:00|3527.2|3525.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|1797
1607447100000|2020-12-08 17:05:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|10933
1607447400000|2020-12-08 17:10:00|3528.2|3526.7|3526.2|3524.7|3528.2|3526.7|3526.2|3524.7|4383
1607447700000|2020-12-08 17:15:00|3527.2|3525.7|3526.2|3524.7|3527.2|3525.7|3526.2|3524.7|4071
1607448000000|2020-12-08 17:20:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|1379
1607448300000|2020-12-08 17:25:00|3528.2|3526.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|2108
1607448600000|2020-12-08 17:30:00|3527.2|3525.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|356
1607448900000|2020-12-08 17:35:00|||||||||277
1607449200000|2020-12-08 17:40:00|3529.2|3527.7|3529.2|3527.7|3529.2|3527.7|3529.2|3527.7|417
1607449500000|2020-12-08 17:45:00|3528.2|3526.7|3529.2|3527.7|3530.2|3528.7|3528.2|3526.7|4690
1607449800000|2020-12-08 17:50:00|3530.2|3528.7|3531.2|3529.7|3531.2|3529.7|3530.2|3528.7|1190
1607450100000|2020-12-08 17:55:00|3530.2|3528.7|3530.2|3528.7|3531.2|3529.7|3529.2|3527.7|1171
1607450400000|2020-12-08 18:00:00|3529.2|3527.7|3531.2|3529.7|3531.2|3529.7|3529.2|3527.7|1554
1607450700000|2020-12-08 18:05:00|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|1196
1607451000000|2020-12-08 18:10:00|3531.2|3529.7|3531.2|3529.7|3531.2|3529.7|3531.2|3529.7|841
1607451300000|2020-12-08 18:15:00|3530.2|3528.7|3531.2|3529.7|3531.2|3529.7|3530.2|3528.7|765
1607451600000|2020-12-08 18:20:00|||||||||48
1607451900000|2020-12-08 18:25:00|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|3531.2|3529.7|704
1607452200000|2020-12-08 18:30:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|917
1607452500000|2020-12-08 18:35:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|2281
1607452800000|2020-12-08 18:40:00|3533.2|3531.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|346
1607453100000|2020-12-08 18:45:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|501
1607453400000|2020-12-08 18:50:00|3533.7|3532.2|3533.2|3531.7|3535.2|3533.7|3533.2|3531.7|1447
1607453700000|2020-12-08 18:55:00|||||||||204
1607454000000|2020-12-08 19:00:00|3532.2|3530.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|338
1607454300000|2020-12-08 19:05:00|3532.7|3531.2|3532.2|3530.7|3533.2|3531.7|3532.2|3530.7|321
1607454600000|2020-12-08 19:10:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|273
1607454900000|2020-12-08 19:15:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|353
1607455200000|2020-12-08 19:20:00|3535.2|3533.7|3536.2|3534.7|3536.2|3534.7|3535.2|3533.7|2147
1607455500000|2020-12-08 19:25:00|3537.2|3535.7|3536.2|3534.7|3537.2|3535.7|3536.2|3534.7|559
1607455800000|2020-12-08 19:30:00|3535.2|3533.7|3534.7|3533.2|3535.2|3533.7|3534.2|3532.7|2191
1607456100000|2020-12-08 19:35:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|618
1607456400000|2020-12-08 19:40:00|3533.2|3531.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|135
1607456700000|2020-12-08 19:45:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|588
1607457000000|2020-12-08 19:50:00|3534.2|3532.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|802
1607457300000|2020-12-08 19:55:00|3533.7|3532.2|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|224
1607457600000|2020-12-08 20:00:00|3533.2|3531.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|367
1607457900000|2020-12-08 20:05:00|3533.2|3531.7|3535.2|3533.7|3535.2|3533.7|3533.2|3531.7|431
1607458200000|2020-12-08 20:10:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|461
1607458500000|2020-12-08 20:15:00|3535.2|3533.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|358
1607458800000|2020-12-08 20:20:00|3533.2|3531.7|3534.2|3532.7|3534.7|3533.2|3533.2|3531.7|379
1607459100000|2020-12-08 20:25:00|3535.2|3533.7|3535.2|3533.7|3535.2|3533.7|3534.2|3532.7|668
1607459400000|2020-12-08 20:30:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3534.2|3532.7|218
1607459700000|2020-12-08 20:35:00|3533.2|3531.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|430
1607460000000|2020-12-08 20:40:00|3534.2|3532.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|443
1607460300000|2020-12-08 20:45:00|3534.2|3532.7|3532.2|3530.7|3534.2|3532.7|3532.2|3530.7|671
1607460600000|2020-12-08 20:50:00|3533.2|3531.7|3534.2|3532.7|3535.2|3533.7|3532.2|3530.7|2112
1607460900000|2020-12-08 20:55:00|3533.2|3531.7|3535.2|3533.7|3535.2|3533.7|3533.2|3531.7|3793
1607461200000|2020-12-08 21:00:00|3534.65|3531.65|3535.95|3532.95|3536.15|3533.15|3534.65|3531.65|111
1607461500000|2020-12-08 21:05:00|3535.55|3532.55|3534.85|3531.85|3536.55|3533.55|3534.85|3531.85|0
1607461800000|2020-12-08 21:10:00|3535.05|3532.05|3534.15|3531.15|3535.35|3532.35|3533.55|3530.55|0
1607462100000|2020-12-08 21:15:00|3533.85|3530.85|3534.35|3531.35|3534.35|3531.35|3533.75|3530.75|0
1607462400000|2020-12-08 21:20:00|3534.05|3531.05|3533.85|3530.85|3534.25|3531.25|3533.65|3530.65|0
1607462700000|2020-12-08 21:25:00|3533.95|3530.95|3533.95|3530.95|3534.05|3531.05|3533.75|3530.75|0
1607463000000|2020-12-08 21:30:00|3534.15|3531.15|3534.55|3531.55|3535.65|3532.65|3533.95|3530.95|0
1607463300000|2020-12-08 21:35:00|3534.75|3531.75|3534.95|3531.95|3535.15|3532.15|3534.35|3531.35|0
1607463600000|2020-12-08 21:40:00|3534.75|3531.75|3534.15|3531.15|3534.95|3531.95|3533.95|3530.95|0
1607463900000|2020-12-08 21:45:00|3534.35|3531.35|3534.95|3531.95|3535.15|3532.15|3533.95|3530.95|0
1607464200000|2020-12-08 21:50:00|3534.75|3531.75|3535.15|3532.15|3535.45|3532.45|3533.95|3530.95|0
1607464500000|2020-12-08 21:55:00|3534.95|3531.95|3535.35|3532.35|3535.85|3532.85|3534.95|3531.95|0
1607464800000|2020-12-08 22:00:00|3535.55|3532.55|3535.95|3532.95|3535.95|3532.95|3535.45|3532.45|0
1607465100000|2020-12-08 22:05:00|3535.85|3532.85|3535.65|3532.65|3535.85|3532.85|3535.65|3532.65|0
1607465400000|2020-12-08 22:10:00|3535.55|3532.55|3535.55|3532.55|3535.65|3532.65|3535.55|3532.55|0
1607465700000|2020-12-08 22:15:00|3535.65|3532.65|3536.35|3533.35|3536.55|3533.55|3535.65|3532.65|0
1607466000000|2020-12-08 22:20:00|3536.15|3533.15|3536.05|3533.05|3536.35|3533.35|3536.05|3533.05|0
1607466300000|2020-12-08 22:25:00|3536.15|3533.15|3536.25|3533.25|3536.25|3533.25|3536.15|3533.15|0
1607466600000|2020-12-08 22:30:00|3536.35|3533.35|3536.85|3533.85|3536.95|3533.95|3536.25|3533.25|0
1607466900000|2020-12-08 22:35:00|3536.95|3533.95|3536.75|3533.75|3536.95|3533.95|3536.35|3533.35|0
1607467200000|2020-12-08 22:40:00|3536.55|3533.55|3536.65|3533.65|3536.65|3533.65|3536.15|3533.15|0
1607467500000|2020-12-08 22:45:00|3536.55|3533.55|3537.05|3534.05|3537.05|3534.05|3536.55|3533.55|0
1607467800000|2020-12-08 22:50:00|3537.15|3534.15|3536.85|3533.85|3537.25|3534.25|3536.75|3533.75|0
1607468100000|2020-12-08 22:55:00|3536.95|3533.95|3536.85|3533.85|3537.25|3534.25|3536.65|3533.65|0
1607468400000|2020-12-08 23:00:00|3540.55|3537.55|3541.55|3538.55|3545.35|3542.35|3540.15|3537.15|0
1607468700000|2020-12-08 23:05:00|3541.45|3538.45|3537.55|3534.55|3541.55|3538.55|3537.55|3534.55|0
1607469000000|2020-12-08 23:10:00|3537.85|3534.85|3538.45|3535.45|3539.35|3536.35|3537.85|3534.85|0
1607469300000|2020-12-08 23:15:00|3538.65|3535.65|3539.25|3536.25|3539.95|3536.95|3538.45|3535.45|0
1607469600000|2020-12-08 23:20:00|3539.35|3536.35|3538.45|3535.45|3539.35|3536.35|3538.25|3535.25|0
1607469900000|2020-12-08 23:25:00|3538.25|3535.25|3538.45|3535.45|3539.15|3536.15|3537.85|3534.85|0
1607470200000|2020-12-08 23:30:00|3538.65|3535.65|3538.05|3535.05|3538.65|3535.65|3538.05|3535.05|0
1607470500000|2020-12-08 23:35:00|3537.85|3534.85|3537.15|3534.15|3537.85|3534.85|3536.35|3533.35|0
1607470800000|2020-12-08 23:40:00|3537.25|3534.25|3537.15|3534.15|3537.55|3534.55|3536.85|3533.85|0
1607471100000|2020-12-08 23:45:00|3537.05|3534.05|3536.55|3533.55|3537.15|3534.15|3536.35|3533.35|0
1607471400000|2020-12-08 23:50:00|3536.35|3533.35|3537.45|3534.45|3537.85|3534.85|3536.05|3533.05|0
1607471700000|2020-12-08 23:55:00|3537.35|3534.35|3536.55|3533.55|3537.55|3534.55|3536.35|3533.35|0
1607472000000|2020-12-09 00:00:00|3536.65|3533.65|3536.95|3533.95|3537.35|3534.35|3535.85|3532.85|0
1607472300000|2020-12-09 00:05:00|3537.15|3534.15|3538.05|3535.05|3538.45|3535.45|3536.75|3533.75|0
1607472600000|2020-12-09 00:10:00|3538.25|3535.25|3540.85|3537.85|3541.65|3538.65|3537.85|3534.85|0
1607472900000|2020-12-09 00:15:00|3541.05|3538.05|3545.45|3543.45|3546.45|3544.45|3540.85|3537.85|1940
1607473200000|2020-12-09 00:20:00|3544.45|3542.45|3543.45|3541.45|3544.45|3542.45|3543.45|3541.45|206
1607473500000|2020-12-09 00:25:00|3542.95|3540.95|3544.45|3542.45|3544.45|3542.45|3542.45|3540.45|105
1607473800000|2020-12-09 00:30:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3543.45|3541.45|103
1607474100000|2020-12-09 00:35:00|3543.95|3541.95|3542.45|3540.45|3544.45|3542.45|3542.45|3540.45|98
1607474400000|2020-12-09 00:40:00|3543.45|3541.45|3543.45|3541.45|3543.95|3541.95|3543.45|3541.45|87
1607474700000|2020-12-09 00:45:00|||||||||48
1607475000000|2020-12-09 00:50:00|3544.45|3542.45|3546.45|3544.45|3546.45|3544.45|3544.45|3542.45|170
1607475300000|2020-12-09 00:55:00|3546.95|3544.95|3544.95|3542.95|3547.45|3545.45|3544.45|3542.45|674
1607475600000|2020-12-09 01:00:00|3544.45|3542.45|3542.95|3540.95|3544.95|3542.95|3542.45|3540.45|415
1607475900000|2020-12-09 01:05:00|3543.45|3541.45|3546.45|3544.45|3547.45|3545.45|3543.45|3541.45|605
1607476200000|2020-12-09 01:10:00|3545.95|3543.95|3543.45|3541.45|3546.45|3544.45|3543.45|3541.45|123
1607476500000|2020-12-09 01:15:00|3544.45|3542.45|3541.45|3539.45|3544.45|3542.45|3541.45|3539.45|286
1607476800000|2020-12-09 01:20:00|3542.45|3540.45|3540.45|3538.45|3542.45|3540.45|3539.45|3537.45|412
1607477100000|2020-12-09 01:25:00|3539.95|3537.95|3539.45|3537.45|3540.45|3538.45|3539.45|3537.45|126
1607477400000|2020-12-09 01:30:00|3540.45|3538.45|3541.45|3539.45|3542.45|3540.45|3540.45|3538.45|164
1607477700000|2020-12-09 01:35:00|3542.45|3540.45|3541.45|3539.45|3542.45|3540.45|3541.45|3539.45|42
1607478000000|2020-12-09 01:40:00|3542.45|3540.45|3542.45|3540.45|3542.45|3540.45|3541.45|3539.45|125
1607478300000|2020-12-09 01:45:00|3543.45|3541.45|3542.45|3540.45|3543.45|3541.45|3542.45|3540.45|135
1607478600000|2020-12-09 01:50:00|3542.95|3540.95|3541.45|3539.45|3543.45|3541.45|3540.45|3538.45|230
1607478900000|2020-12-09 01:55:00|3540.45|3538.45|3539.45|3537.45|3540.45|3538.45|3539.45|3537.45|63
1607479200000|2020-12-09 02:00:00|3540.45|3538.45|3541.45|3539.45|3541.45|3539.45|3539.45|3537.45|233
1607479500000|2020-12-09 02:05:00|3540.45|3538.45|3542.45|3540.45|3542.45|3540.45|3540.45|3538.45|30
1607479800000|2020-12-09 02:10:00|3541.95|3539.95|3543.45|3541.45|3543.45|3541.45|3541.95|3539.95|36
1607480100000|2020-12-09 02:15:00|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|114
1607480400000|2020-12-09 02:20:00|||||||||43
1607480700000|2020-12-09 02:25:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3544.45|3542.45|228
1607481000000|2020-12-09 02:30:00|3544.95|3542.95|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|105
1607481300000|2020-12-09 02:35:00|3544.95|3542.95|3544.95|3542.95|3545.45|3543.45|3544.45|3542.45|75
1607481600000|2020-12-09 02:40:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|55
1607481900000|2020-12-09 02:45:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|210
1607482200000|2020-12-09 02:50:00|||||||||76
1607482500000|2020-12-09 02:55:00|||||||||55
1607482800000|2020-12-09 03:00:00|||||||||34
1607483100000|2020-12-09 03:05:00|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|32
1607483400000|2020-12-09 03:10:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3544.45|3542.45|81
1607483700000|2020-12-09 03:15:00|3544.95|3542.95|3544.45|3542.45|3544.95|3542.95|3544.45|3542.45|202
1607484000000|2020-12-09 03:20:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|201
1607484300000|2020-12-09 03:25:00|||||||||17
1607484600000|2020-12-09 03:30:00|3544.95|3542.95|3547.45|3545.45|3547.45|3545.45|3544.45|3542.45|387
1607484900000|2020-12-09 03:35:00|3546.45|3544.45|3546.45|3544.45|3547.45|3545.45|3546.45|3544.45|60
1607485200000|2020-12-09 03:40:00|3545.95|3543.95|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|108
1607485500000|2020-12-09 03:45:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|77
1607485800000|2020-12-09 03:50:00|||||||||23
1607486100000|2020-12-09 03:55:00|3545.95|3543.95|3545.95|3543.95|3546.45|3544.45|3545.95|3543.95|117
1607486400000|2020-12-09 04:00:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|75
1607486700000|2020-12-09 04:05:00|3546.95|3544.95|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|146
1607487000000|2020-12-09 04:10:00|3546.45|3544.45|3545.45|3543.45|3547.45|3545.45|3545.45|3543.45|123
1607487300000|2020-12-09 04:15:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|6
1607487600000|2020-12-09 04:20:00|||||||||1
1607487900000|2020-12-09 04:25:00|3546.95|3544.95|3547.45|3545.45|3547.45|3545.45|3546.95|3544.95|82
1607488200000|2020-12-09 04:30:00|||||||||42
1607488500000|2020-12-09 04:35:00|3548.45|3546.45|3547.45|3545.45|3548.45|3546.45|3547.45|3545.45|110
1607488800000|2020-12-09 04:40:00|||||||||5
1607489100000|2020-12-09 04:45:00|3548.45|3546.45|3548.45|3546.45|3548.45|3546.45|3548.45|3546.45|119
1607489400000|2020-12-09 04:50:00|3547.45|3545.45|3547.45|3545.45|3547.95|3545.95|3547.45|3545.45|17
1607489700000|2020-12-09 04:55:00|3547.95|3545.95|3548.45|3546.45|3548.45|3546.45|3547.95|3545.95|122
1607490000000|2020-12-09 05:00:00|3548.95|3546.95|3548.45|3546.45|3549.45|3547.45|3548.45|3546.45|59
1607490300000|2020-12-09 05:05:00|3547.45|3545.45|3547.45|3545.45|3547.45|3545.45|3547.45|3545.45|108
1607490600000|2020-12-09 05:10:00|||||||||118
1607490900000|2020-12-09 05:15:00|3546.45|3544.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|397
1607491200000|2020-12-09 05:20:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.95|3543.95|18
1607491500000|2020-12-09 05:25:00|3545.45|3543.45|3545.45|3543.45|3545.95|3543.95|3545.45|3543.45|15
1607491800000|2020-12-09 05:30:00|3545.95|3543.95|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|128
1607492100000|2020-12-09 05:35:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|149
1607492400000|2020-12-09 05:40:00|3545.45|3543.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|36
1607492700000|2020-12-09 05:45:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.95|3543.95|14
1607493000000|2020-12-09 05:50:00|3546.95|3544.95|3546.45|3544.45|3546.95|3544.95|3546.45|3544.45|202
1607493300000|2020-12-09 05:55:00|3546.95|3544.95|3546.45|3544.45|3547.45|3545.45|3546.45|3544.45|53
1607493600000|2020-12-09 06:00:00|3547.45|3545.45|3548.45|3546.45|3548.45|3546.45|3546.45|3544.45|324
1607493900000|2020-12-09 06:05:00|3548.95|3546.95|3547.45|3545.45|3549.45|3547.45|3547.45|3545.45|823
1607494200000|2020-12-09 06:10:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|330
1607494500000|2020-12-09 06:15:00|||||||||8
1607494800000|2020-12-09 06:20:00|||||||||83
1607495100000|2020-12-09 06:25:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|330
1607495400000|2020-12-09 06:30:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|97
1607495700000|2020-12-09 06:35:00|3545.45|3543.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|160
1607496000000|2020-12-09 06:40:00|||||||||31
1607496300000|2020-12-09 06:45:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|137
1607496600000|2020-12-09 06:50:00|3545.95|3543.95|3545.45|3543.45|3545.95|3543.95|3545.45|3543.45|786
1607496900000|2020-12-09 06:55:00|||||||||341
1607497200000|2020-12-09 07:00:00|3545.2|3543.7|3547.2|3545.7|3548.2|3546.7|3545.2|3543.7|2188
1607497500000|2020-12-09 07:05:00|3546.2|3544.7|3543.2|3541.7|3546.2|3544.7|3542.2|3540.7|1834
1607497800000|2020-12-09 07:10:00|3542.2|3540.7|3541.2|3539.7|3543.2|3541.7|3540.2|3538.7|2113
1607498100000|2020-12-09 07:15:00|3540.7|3539.2|3541.2|3539.7|3542.2|3540.7|3540.7|3539.2|1256
1607498400000|2020-12-09 07:20:00|3541.7|3540.2|3542.2|3540.7|3542.2|3540.7|3541.2|3539.7|993
1607498700000|2020-12-09 07:25:00|3541.2|3539.7|3543.2|3541.7|3544.2|3542.7|3541.2|3539.7|980
1607499000000|2020-12-09 07:30:00|3544.2|3542.7|3544.2|3542.7|3545.2|3543.7|3543.2|3541.7|1216
1607499300000|2020-12-09 07:35:00|3543.2|3541.7|3544.2|3542.7|3545.2|3543.7|3543.2|3541.7|871
1607499600000|2020-12-09 07:40:00|3545.2|3543.7|3544.2|3542.7|3545.2|3543.7|3544.2|3542.7|1331
1607499900000|2020-12-09 07:45:00|3545.2|3543.7|3545.2|3543.7|3545.2|3543.7|3544.2|3542.7|960
1607500200000|2020-12-09 07:50:00|3544.7|3543.2|3544.2|3542.7|3545.2|3543.7|3544.2|3542.7|434
1607500500000|2020-12-09 07:55:00|3543.2|3541.7|3545.2|3543.7|3545.2|3543.7|3543.2|3541.7|1822
1607500800000|2020-12-09 08:00:00|3544.2|3542.7|3541.2|3539.7|3545.2|3543.7|3539.2|3537.7|11284
1607501100000|2020-12-09 08:05:00|3542.2|3540.7|3539.2|3537.7|3542.2|3540.7|3538.2|3536.7|6420
1607501400000|2020-12-09 08:10:00|3538.2|3536.7|3538.2|3536.7|3540.2|3538.7|3536.2|3534.7|6607
1607501700000|2020-12-09 08:15:00|3539.2|3537.7|3541.2|3539.7|3541.2|3539.7|3536.2|3534.7|5640
1607502000000|2020-12-09 08:20:00|3542.2|3540.7|3546.2|3544.7|3547.2|3545.7|3540.2|3538.7|9277
1607502300000|2020-12-09 08:25:00|3547.2|3545.7|3550.2|3548.7|3560.2|3558.7|3547.2|3545.7|24073
1607502600000|2020-12-09 08:30:00|3551.2|3549.7|3551.2|3549.7|3554.2|3552.7|3549.2|3547.7|7608
1607502900000|2020-12-09 08:35:00|3552.2|3550.7|3552.2|3550.7|3554.2|3552.7|3550.2|3548.7|6327
1607503200000|2020-12-09 08:40:00|3551.72|3550.22|3554.72|3553.22|3556.72|3555.22|3550.72|3549.22|5967
1607503500000|2020-12-09 08:45:00|3555.72|3554.22|3555.72|3554.22|3556.72|3555.22|3555.72|3554.22|4127
1607503800000|2020-12-09 08:50:00|3556.72|3555.22|3554.72|3553.22|3558.72|3557.22|3552.72|3551.22|8093
1607504100000|2020-12-09 08:55:00|3555.72|3554.22|3553.72|3552.22|3557.72|3556.22|3552.72|3551.22|5868
1607504400000|2020-12-09 09:00:00|3554.72|3553.22|3551.72|3550.22|3554.72|3553.22|3550.72|3549.22|4150
1607504700000|2020-12-09 09:05:00|3550.72|3549.22|3547.72|3546.22|3550.72|3549.22|3546.72|3545.22|8178
1607505000000|2020-12-09 09:10:00|3548.72|3547.22|3545.72|3544.22|3548.72|3547.22|3542.72|3541.22|8325
1607505300000|2020-12-09 09:15:00|3544.72|3543.22|3544.72|3543.22|3547.72|3546.22|3543.72|3542.22|10948
1607505600000|2020-12-09 09:20:00|3543.72|3542.22|3545.72|3544.22|3547.72|3546.22|3543.72|3542.22|5385
1607505900000|2020-12-09 09:25:00|3544.72|3543.22|3543.72|3542.22|3546.72|3545.22|3542.72|3541.22|11512
1607506200000|2020-12-09 09:30:00|3544.72|3543.22|3542.72|3541.22|3544.72|3543.22|3542.72|3541.22|3035
1607506500000|2020-12-09 09:35:00|3541.72|3540.22|3541.72|3540.22|3542.72|3541.22|3540.72|3539.22|2860
1607506800000|2020-12-09 09:40:00|3542.72|3541.22|3543.72|3542.22|3544.72|3543.22|3542.72|3541.22|3526
1607507100000|2020-12-09 09:45:00|3544.72|3543.22|3543.72|3542.22|3544.72|3543.22|3541.72|3540.22|4996
1607507400000|2020-12-09 09:50:00|3542.72|3541.22|3543.72|3542.22|3544.72|3543.22|3541.72|3540.22|3507
1607507700000|2020-12-09 09:55:00|3542.72|3541.22|3543.72|3542.22|3543.72|3542.22|3542.72|3541.22|2852
1607508000000|2020-12-09 10:00:00|3544.72|3543.22|3546.72|3545.22|3546.72|3545.22|3544.72|3543.22|4196
1607508300000|2020-12-09 10:05:00|3547.72|3546.22|3544.72|3543.22|3547.72|3546.22|3544.72|3543.22|1585
1607508600000|2020-12-09 10:10:00|3545.72|3544.22|3545.72|3544.22|3546.72|3545.22|3544.72|3543.22|5696
1607508900000|2020-12-09 10:15:00|3544.72|3543.22|3547.72|3546.22|3548.72|3547.22|3543.72|3542.22|11656
1607509200000|2020-12-09 10:20:00|3546.72|3545.22|3548.72|3547.22|3549.72|3548.22|3546.72|3545.22|10355
1607509500000|2020-12-09 10:25:00|3547.72|3546.22|3546.72|3545.22|3548.72|3547.22|3546.72|3545.22|4653
1607509800000|2020-12-09 10:30:00|3547.72|3546.22|3546.72|3545.22|3548.72|3547.22|3545.72|3544.22|25461
1607510100000|2020-12-09 10:35:00|3545.72|3544.22|3545.72|3544.22|3545.72|3544.22|3544.72|3543.22|10608
1607510400000|2020-12-09 10:40:00|3544.72|3543.22|3543.72|3542.22|3545.72|3544.22|3543.72|3542.22|12390
1607510700000|2020-12-09 10:45:00|3544.72|3543.22|3544.72|3543.22|3544.72|3543.22|3544.72|3543.22|1818
1607511000000|2020-12-09 10:50:00|3545.72|3544.22|3544.72|3543.22|3545.72|3544.22|3543.72|3542.22|6414
1607511300000|2020-12-09 10:55:00|3545.72|3544.22|3544.72|3543.22|3545.72|3544.22|3543.72|3542.22|3754
1607511600000|2020-12-09 11:00:00|3545.72|3544.22|3543.72|3542.22|3545.72|3544.22|3542.72|3541.22|3454
1607511900000|2020-12-09 11:05:00|3542.72|3541.22|3542.72|3541.22|3543.72|3542.22|3542.72|3541.22|5816
1607512200000|2020-12-09 11:10:00|3541.72|3540.22|3542.72|3541.22|3542.72|3541.22|3541.72|3540.22|3508
1607512500000|2020-12-09 11:15:00|3543.72|3542.22|3542.72|3541.22|3543.72|3542.22|3541.72|3540.22|4906
1607512800000|2020-12-09 11:20:00|3541.72|3540.22|3541.72|3540.22|3542.72|3541.22|3541.72|3540.22|1894
1607513100000|2020-12-09 11:25:00|3542.22|3540.72|3540.72|3539.22|3542.22|3540.72|3540.72|3539.22|2683
1607513400000|2020-12-09 11:30:00|3541.72|3540.22|3540.72|3539.22|3541.72|3540.22|3538.72|3537.22|2993
1607513700000|2020-12-09 11:35:00|3541.72|3540.22|3540.72|3539.22|3542.72|3541.22|3540.72|3539.22|2813
1607514000000|2020-12-09 11:40:00|3541.72|3540.22|3541.72|3540.22|3541.72|3540.22|3540.72|3539.22|3861
1607514300000|2020-12-09 11:45:00|3540.72|3539.22|3540.72|3539.22|3541.72|3540.22|3540.72|3539.22|1700
1607514600000|2020-12-09 11:50:00|3539.72|3538.22|3540.72|3539.22|3540.72|3539.22|3538.72|3537.22|1686
1607514900000|2020-12-09 11:55:00|3539.72|3538.22|3539.72|3538.22|3540.72|3539.22|3539.72|3538.22|4421
1607515200000|2020-12-09 12:00:00|3540.72|3539.22|3540.72|3539.22|3541.72|3540.22|3539.72|3538.22|5404
1607515500000|2020-12-09 12:05:00|3541.72|3540.22|3538.72|3537.22|3541.72|3540.22|3538.72|3537.22|14889
1607515800000|2020-12-09 12:10:00|3539.72|3538.22|3539.72|3538.22|3540.72|3539.22|3538.72|3537.22|3988
1607516100000|2020-12-09 12:15:00|3540.72|3539.22|3539.72|3538.22|3540.72|3539.22|3539.72|3538.22|7626
1607516400000|2020-12-09 12:20:00|3540.72|3539.22|3539.72|3538.22|3541.72|3540.22|3539.72|3538.22|2094
1607516700000|2020-12-09 12:25:00|3540.72|3539.22|3540.72|3539.22|3540.72|3539.22|3539.72|3538.22|3440
1607517000000|2020-12-09 12:30:00|3539.72|3538.22|3537.72|3536.22|3540.72|3539.22|3537.72|3536.22|3181
1607517300000|2020-12-09 12:35:00|3536.72|3535.22|3533.72|3532.22|3536.72|3535.22|3533.72|3532.22|3846
1607517600000|2020-12-09 12:40:00|3534.35|3532.85|3536.35|3534.85|3537.35|3535.85|3534.35|3532.85|5344
1607517900000|2020-12-09 12:45:00|3537.35|3535.85|3539.35|3537.85|3539.35|3537.85|3537.35|3535.85|2992
1607518200000|2020-12-09 12:50:00|3540.35|3538.85|3540.35|3538.85|3540.35|3538.85|3539.35|3537.85|4272
1607518500000|2020-12-09 12:55:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|3107
1607518800000|2020-12-09 13:00:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|3843
1607519100000|2020-12-09 13:05:00|3543.35|3541.85|3542.35|3540.85|3543.35|3541.85|3542.35|3540.85|2340
1607519400000|2020-12-09 13:10:00|3543.35|3541.85|3543.35|3541.85|3543.35|3541.85|3543.35|3541.85|1306
1607519700000|2020-12-09 13:15:00|3544.35|3542.85|3545.35|3543.85|3547.35|3545.85|3544.35|3542.85|8078
1607520000000|2020-12-09 13:20:00|3546.35|3544.85|3546.35|3544.85|3546.35|3544.85|3545.35|3543.85|2259
1607520300000|2020-12-09 13:25:00|||||||||1009
1607520600000|2020-12-09 13:30:00|3547.35|3545.85|3546.35|3544.85|3547.35|3545.85|3546.35|3544.85|5964
1607520900000|2020-12-09 13:35:00|||||||||843
1607521200000|2020-12-09 13:40:00|3545.35|3543.85|3546.35|3544.85|3546.35|3544.85|3545.35|3543.85|2412
1607521500000|2020-12-09 13:45:00|3547.35|3545.85|3547.35|3545.85|3547.35|3545.85|3546.35|3544.85|1174
1607521800000|2020-12-09 13:50:00|3548.35|3546.85|3546.35|3544.85|3548.35|3546.85|3546.35|3544.85|2461
1607522100000|2020-12-09 13:55:00|3545.35|3543.85|3544.35|3542.85|3546.35|3544.85|3544.35|3542.85|3359
1607522400000|2020-12-09 14:00:00|3543.35|3541.85|3542.35|3540.85|3543.35|3541.85|3542.35|3540.85|1402
1607522700000|2020-12-09 14:05:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|4482
1607523000000|2020-12-09 14:10:00|3541.35|3539.85|3540.35|3538.85|3542.35|3540.85|3540.35|3538.85|4420
1607523300000|2020-12-09 14:15:00|3539.35|3537.85|3541.35|3539.85|3541.35|3539.85|3539.35|3537.85|3911
1607523600000|2020-12-09 14:20:00|3542.35|3540.85|3541.35|3539.85|3542.35|3540.85|3541.35|3539.85|1994
1607523900000|2020-12-09 14:25:00|3542.35|3540.85|3543.35|3541.85|3543.35|3541.85|3541.35|3539.85|3860
1607524200000|2020-12-09 14:30:00|3544.35|3542.85|3542.35|3540.85|3544.35|3542.85|3541.35|3539.85|7372
1607524500000|2020-12-09 14:35:00|3543.35|3541.85|3543.35|3541.85|3544.35|3542.85|3542.35|3540.85|4747
1607524800000|2020-12-09 14:40:00|3542.35|3540.85|3544.35|3542.85|3544.35|3542.85|3542.35|3540.85|2924
1607525100000|2020-12-09 14:45:00|3543.35|3541.85|3540.35|3538.85|3543.35|3541.85|3540.35|3538.85|2027
1607525400000|2020-12-09 14:50:00|3539.35|3537.85|3541.35|3539.85|3541.35|3539.85|3539.35|3537.85|3126
1607525700000|2020-12-09 14:55:00|3540.35|3538.85|3542.35|3540.85|3543.35|3541.85|3540.35|3538.85|3405
1607526000000|2020-12-09 15:00:00|3543.35|3541.85|3542.35|3540.85|3544.35|3542.85|3541.35|3539.85|5514
1607526300000|2020-12-09 15:05:00|3543.35|3541.85|3544.35|3542.85|3544.35|3542.85|3541.35|3539.85|3501
1607526600000|2020-12-09 15:10:00|3543.87|3542.37|3538.87|3537.37|3543.87|3542.37|3536.87|3535.37|10446
1607526900000|2020-12-09 15:15:00|3539.87|3538.37|3542.87|3541.37|3543.87|3542.37|3538.87|3537.37|4425
1607527200000|2020-12-09 15:20:00|3543.87|3542.37|3540.87|3539.37|3543.87|3542.37|3539.87|3538.37|4052
1607527500000|2020-12-09 15:25:00|3541.87|3540.37|3541.87|3540.37|3542.87|3541.37|3540.87|3539.37|3796
1607527800000|2020-12-09 15:30:00|3540.87|3539.37|3538.87|3537.37|3541.87|3540.37|3538.87|3537.37|5070
1607528100000|2020-12-09 15:35:00|3537.87|3536.37|3534.87|3533.37|3537.87|3536.37|3533.87|3532.37|6042
1607528400000|2020-12-09 15:40:00|3533.87|3532.37|3534.87|3533.37|3535.87|3534.37|3533.87|3532.37|3888
1607528700000|2020-12-09 15:45:00|3535.87|3534.37|3535.87|3534.37|3535.87|3534.37|3533.87|3532.37|5201
1607529000000|2020-12-09 15:50:00|3534.87|3533.37|3534.87|3533.37|3536.87|3535.37|3533.87|3532.37|10422
1607529300000|2020-12-09 15:55:00|3533.87|3532.37|3532.87|3531.37|3534.87|3533.37|3532.87|3531.37|5827
1607529600000|2020-12-09 16:00:00|3533.87|3532.37|3531.87|3530.37|3535.87|3534.37|3531.87|3530.37|7609
1607529900000|2020-12-09 16:05:00|3532.87|3531.37|3534.87|3533.37|3535.87|3534.37|3530.87|3529.37|6834
1607530200000|2020-12-09 16:10:00|3533.87|3532.37|3532.87|3531.37|3533.87|3532.37|3531.87|3530.37|5673
1607530500000|2020-12-09 16:15:00|3531.87|3530.37|3529.87|3528.37|3533.87|3532.37|3529.87|3528.37|8914
1607530800000|2020-12-09 16:20:00|3530.87|3529.37|3533.87|3532.37|3533.87|3532.37|3527.87|3526.37|11381
1607531100000|2020-12-09 16:25:00|3532.87|3531.37|3534.87|3533.37|3534.87|3533.37|3531.87|3530.37|36243
1607531400000|2020-12-09 16:30:00|3533.87|3532.37|3528.87|3527.37|3534.87|3533.37|3527.87|3526.37|32749
1607531700000|2020-12-09 16:35:00|3527.87|3526.37|3532.87|3531.37|3532.87|3531.37|3527.87|3526.37|22625
1607532000000|2020-12-09 16:40:00|3531.87|3530.37|3533.87|3532.37|3533.87|3532.37|3531.87|3530.37|6207
1607532300000|2020-12-09 16:45:00|3534.87|3533.37|3531.87|3530.37|3534.87|3533.37|3529.87|3528.37|6522
1607532600000|2020-12-09 16:50:00|3530.87|3529.37|3533.87|3532.37|3533.87|3532.37|3529.87|3528.37|9475
1607532900000|2020-12-09 16:55:00|3534.87|3533.37|3535.87|3534.37|3535.87|3534.37|3533.87|3532.37|7933
1607533200000|2020-12-09 17:00:00|3534.87|3533.37|3534.87|3533.37|3535.87|3534.37|3534.87|3533.37|4845
1607533500000|2020-12-09 17:05:00|3535.87|3534.37|3535.87|3534.37|3535.87|3534.37|3534.87|3533.37|2472
1607533800000|2020-12-09 17:10:00|3535.37|3533.87|3534.87|3533.37|3535.87|3534.37|3533.87|3532.37|1248
1607534100000|2020-12-09 17:15:00|3533.87|3532.37|3532.87|3531.37|3533.87|3532.37|3532.87|3531.37|1917
1607534400000|2020-12-09 17:20:00|3531.87|3530.37|3532.87|3531.37|3533.87|3532.37|3530.87|3529.37|2119
1607534700000|2020-12-09 17:25:00|3531.87|3530.37|3533.87|3532.37|3533.87|3532.37|3531.87|3530.37|1241
1607535000000|2020-12-09 17:30:00|3532.87|3531.37|3532.87|3531.37|3532.87|3531.37|3530.87|3529.37|4115
1607535300000|2020-12-09 17:35:00|3531.87|3530.37|3530.87|3529.37|3532.87|3531.37|3529.87|3528.37|2196
1607535600000|2020-12-09 17:40:00|3529.87|3528.37|3529.87|3528.37|3529.87|3528.37|3529.87|3528.37|1137
1607535900000|2020-12-09 17:45:00|3528.87|3527.37|3528.87|3527.37|3529.87|3528.37|3526.87|3525.37|5465
1607536200000|2020-12-09 17:50:00|3527.87|3526.37|3529.87|3528.37|3529.87|3528.37|3525.87|3524.37|2199
1607536500000|2020-12-09 17:55:00|3528.87|3527.37|3530.87|3529.37|3531.87|3530.37|3528.87|3527.37|1349
1607536800000|2020-12-09 18:00:00|3529.87|3528.37|3525.87|3524.37|3530.87|3529.37|3525.87|3524.37|1353
1607537100000|2020-12-09 18:05:00|3524.87|3523.37|3530.87|3529.37|3530.87|3529.37|3524.87|3523.37|2046
1607537400000|2020-12-09 18:10:00|3529.87|3528.37|3529.87|3528.37|3530.87|3529.37|3528.87|3527.37|1258
1607537700000|2020-12-09 18:15:00|3530.87|3529.37|3527.87|3526.37|3531.87|3530.37|3527.87|3526.37|2174
1607538000000|2020-12-09 18:20:00|3528.37|3526.87|3526.87|3525.37|3529.87|3528.37|3526.87|3525.37|1603
1607538300000|2020-12-09 18:25:00|3525.87|3524.37|3525.87|3524.37|3526.87|3525.37|3524.87|3523.37|1778
1607538600000|2020-12-09 18:30:00|3524.87|3523.37|3520.87|3519.37|3524.87|3523.37|3520.87|3519.37|3507
1607538900000|2020-12-09 18:35:00|3520.37|3518.87|3520.87|3519.37|3521.87|3520.37|3518.87|3517.37|3063
1607539200000|2020-12-09 18:40:00|3519.87|3518.37|3522.87|3521.37|3523.87|3522.37|3518.87|3517.37|2524
1607539500000|2020-12-09 18:45:00|3523.37|3521.87|3522.87|3521.37|3523.87|3522.37|3521.87|3520.37|1434
1607539800000|2020-12-09 18:50:00|3523.87|3522.37|3520.87|3519.37|3523.87|3522.37|3520.87|3519.37|856
1607540100000|2020-12-09 18:55:00|3521.87|3520.37|3514.87|3513.37|3521.87|3520.37|3514.87|3513.37|2987
1607540400000|2020-12-09 19:00:00|3515.87|3514.37|3519.87|3518.37|3520.87|3519.37|3515.87|3514.37|1865
1607540700000|2020-12-09 19:05:00|3520.87|3519.37|3521.87|3520.37|3521.87|3520.37|3518.87|3517.37|2003
1607541000000|2020-12-09 19:10:00|3520.87|3519.37|3521.87|3520.37|3522.87|3521.37|3518.87|3517.37|1185
1607541300000|2020-12-09 19:15:00|3520.87|3519.37|3521.87|3520.37|3521.87|3520.37|3518.87|3517.37|904
1607541600000|2020-12-09 19:20:00|3520.87|3519.37|3523.87|3522.37|3524.37|3522.87|3520.87|3519.37|797
1607541900000|2020-12-09 19:25:00|3524.87|3523.37|3528.87|3527.37|3528.87|3527.37|3524.87|3523.37|1759
1607542200000|2020-12-09 19:30:00|3527.87|3526.37|3524.87|3523.37|3527.87|3526.37|3524.87|3523.37|1302
1607542500000|2020-12-09 19:35:00|3525.87|3524.37|3523.87|3522.37|3525.87|3524.37|3523.87|3522.37|787
1607542800000|2020-12-09 19:40:00|3524.87|3523.37|3521.87|3520.37|3524.87|3523.37|3521.87|3520.37|958
1607543100000|2020-12-09 19:45:00|3522.87|3521.37|3523.87|3522.37|3525.87|3524.37|3522.87|3521.37|915
1607543400000|2020-12-09 19:50:00|3524.37|3522.87|3523.87|3522.37|3524.87|3523.37|3521.87|3520.37|626
1607543700000|2020-12-09 19:55:00|3524.87|3523.37|3523.87|3522.37|3525.87|3524.37|3522.87|3521.37|809
1607544000000|2020-12-09 20:00:00|3524.37|3522.87|3523.87|3522.37|3524.87|3523.37|3521.87|3520.37|851
1607544300000|2020-12-09 20:05:00|3522.87|3521.37|3524.87|3523.37|3525.87|3524.37|3522.87|3521.37|1209
1607544600000|2020-12-09 20:10:00|3525.87|3524.37|3523.87|3522.37|3526.87|3525.37|3523.87|3522.37|605
1607544900000|2020-12-09 20:15:00|3522.87|3521.37|3522.87|3521.37|3522.87|3521.37|3521.87|3520.37|594
1607545200000|2020-12-09 20:20:00|3523.87|3522.37|3521.87|3520.37|3524.87|3523.37|3521.87|3520.37|549
1607545500000|2020-12-09 20:25:00|3520.87|3519.37|3519.87|3518.37|3520.87|3519.37|3517.87|3516.37|1257
1607545800000|2020-12-09 20:30:00|3520.87|3519.37|3522.87|3521.37|3523.87|3522.37|3520.87|3519.37|1100
1607546100000|2020-12-09 20:35:00|3521.87|3520.37|3524.87|3523.37|3524.87|3523.37|3520.87|3519.37|859
1607546400000|2020-12-09 20:40:00|3525.87|3524.37|3528.87|3527.37|3528.87|3527.37|3525.37|3523.87|1553
1607546700000|2020-12-09 20:45:00|3529.87|3528.37|3526.87|3525.37|3530.87|3529.37|3525.87|3524.37|2109
1607547000000|2020-12-09 20:50:00|3527.87|3526.37|3529.87|3528.37|3529.87|3528.37|3526.87|3525.37|2667
1607547300000|2020-12-09 20:55:00|3530.37|3528.87|3529.87|3528.37|3534.87|3533.37|3529.87|3528.37|5596
1607547600000|2020-12-09 21:00:00|3530.82|3527.82|3528.82|3525.82|3532.12|3529.12|3526.92|3523.92|124
1607547900000|2020-12-09 21:05:00|3528.62|3525.62|3529.32|3526.32|3529.52|3526.52|3528.22|3525.22|0
1607548200000|2020-12-09 21:10:00|3529.52|3526.52|3530.72|3527.72|3531.32|3528.32|3528.42|3525.42|0
1607548500000|2020-12-09 21:15:00|3530.82|3527.82|3530.52|3527.52|3530.92|3527.92|3530.02|3527.02|0
1607548800000|2020-12-09 21:20:00|3530.42|3527.42|3530.62|3527.62|3530.72|3527.72|3530.22|3527.22|0
1607549100000|2020-12-09 21:25:00|3530.52|3527.52|3530.02|3527.02|3530.62|3527.62|3529.92|3526.92|0
1607549400000|2020-12-09 21:30:00|3530.12|3527.12|3531.12|3528.12|3531.32|3528.32|3530.02|3527.02|0
1607549700000|2020-12-09 21:35:00|3530.92|3527.92|3530.52|3527.52|3531.12|3528.12|3530.02|3527.02|0
1607550000000|2020-12-09 21:40:00|3530.72|3527.72|3530.52|3527.52|3530.72|3527.72|3530.22|3527.22|0
1607550300000|2020-12-09 21:45:00|3530.22|3527.22|3530.02|3527.02|3530.72|3527.72|3529.82|3526.82|0
1607550600000|2020-12-09 21:50:00|3530.22|3527.22|3532.42|3529.42|3532.82|3529.82|3530.22|3527.22|0
1607550900000|2020-12-09 21:55:00|3532.82|3529.82|3532.42|3529.42|3533.12|3530.12|3532.22|3529.22|0
1607551200000|2020-12-09 22:00:00|3532.52|3529.52|3532.42|3529.42|3532.72|3529.72|3532.02|3529.02|0
1607551500000|2020-12-09 22:05:00|3532.72|3529.72|3532.02|3529.02|3532.72|3529.72|3532.02|3529.02|0
1607551800000|2020-12-09 22:10:00|3532.12|3529.12|3531.72|3528.72|3532.12|3529.12|3531.72|3528.72|0
1607552100000|2020-12-09 22:15:00|3531.62|3528.62|3531.82|3528.82|3532.02|3529.02|3531.62|3528.62|0
1607552400000|2020-12-09 22:20:00|3531.72|3528.72|3531.82|3528.82|3531.92|3528.92|3531.72|3528.72|0
1607552700000|2020-12-09 22:25:00|3532.12|3529.12|3532.12|3529.12|3532.32|3529.32|3531.72|3528.72|0
1607553000000|2020-12-09 22:30:00|3532.22|3529.22|3531.52|3528.52|3532.22|3529.22|3531.02|3528.02|0
1607553300000|2020-12-09 22:35:00|3531.32|3528.32|3531.32|3528.32|3531.62|3528.62|3530.82|3527.82|0
1607553600000|2020-12-09 22:40:00|3531.42|3528.42|3531.32|3528.32|3531.42|3528.42|3530.72|3527.72|0
1607553900000|2020-12-09 22:45:00|3531.42|3528.42|3531.62|3528.62|3531.72|3528.72|3531.32|3528.32|0
1607554200000|2020-12-09 22:50:00|3531.82|3528.82|3531.72|3528.72|3532.12|3529.12|3531.62|3528.62|0
1607554500000|2020-12-09 22:55:00|3531.82|3528.82|3531.32|3528.32|3532.32|3529.32|3531.22|3528.22|0
1607554800000|2020-12-09 23:00:00|3532.02|3529.02|3533.82|3530.82|3533.82|3530.82|3530.92|3527.92|0
1607555100000|2020-12-09 23:05:00|3533.92|3530.92|3534.72|3531.72|3534.72|3531.72|3533.42|3530.42|0
1607555400000|2020-12-09 23:10:00|3534.62|3531.62|3535.12|3532.12|3536.22|3533.22|3534.02|3531.02|0
1607555700000|2020-12-09 23:15:00|3534.92|3531.92|3535.02|3532.02|3535.82|3532.82|3534.72|3531.72|0
1607556000000|2020-12-09 23:20:00|3534.92|3531.92|3535.52|3532.52|3536.02|3533.02|3534.72|3531.72|0
1607556300000|2020-12-09 23:25:00|3535.32|3532.32|3536.22|3533.22|3536.62|3533.62|3535.32|3532.32|0
1607556600000|2020-12-09 23:30:00|3536.42|3533.42|3536.02|3533.02|3536.42|3533.42|3535.82|3532.82|0
1607556900000|2020-12-09 23:35:00|3536.42|3533.42|3537.32|3534.32|3537.52|3534.52|3535.82|3532.82|0
1607557200000|2020-12-09 23:40:00|3537.52|3534.52|3536.62|3533.62|3537.52|3534.52|3536.42|3533.42|0
1607557500000|2020-12-09 23:45:00|3536.42|3533.42|3534.92|3531.92|3536.42|3533.42|3534.92|3531.92|0
1607557800000|2020-12-09 23:50:00|3535.12|3532.12|3535.32|3532.32|3535.82|3532.82|3534.92|3531.92|0
1607558100000|2020-12-09 23:55:00|3535.52|3532.52|3535.32|3532.32|3535.52|3532.52|3534.82|3531.82|0
1607558400000|2020-12-10 00:00:00|3535.52|3532.52|3535.52|3532.52|3536.02|3533.02|3535.12|3532.12|0
1607558700000|2020-12-10 00:05:00|3535.32|3532.32|3535.12|3532.12|3535.52|3532.52|3534.02|3531.02|0
1607559000000|2020-12-10 00:10:00|3535.02|3532.02|3534.62|3531.62|3536.62|3533.62|3534.62|3531.62|0
1607559300000|2020-12-10 00:15:00|3534.42|3531.42|3528.12|3526.12|3534.82|3531.82|3527.12|3525.12|826
1607559600000|2020-12-10 00:20:00|3527.12|3525.12|3529.12|3527.12|3530.12|3528.12|3527.12|3525.12|333
1607559900000|2020-12-10 00:25:00|3528.62|3526.62|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|153
1607560200000|2020-12-10 00:30:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|123
1607560500000|2020-12-10 00:35:00|3531.12|3529.12|3531.12|3529.12|3531.12|3529.12|3531.12|3529.12|192
1607560800000|2020-12-10 00:40:00|3532.12|3530.12|3531.62|3529.62|3532.12|3530.12|3531.12|3529.12|120
1607561100000|2020-12-10 00:45:00|3531.12|3529.12|3531.12|3529.12|3532.12|3530.12|3531.12|3529.12|61
1607561400000|2020-12-10 00:50:00|3530.12|3528.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|96
1607561700000|2020-12-10 00:55:00|3530.62|3528.62|3530.62|3528.62|3531.12|3529.12|3530.12|3528.12|37
1607562000000|2020-12-10 01:00:00|3530.12|3528.12|3530.12|3528.12|3532.12|3530.12|3529.12|3527.12|163
1607562300000|2020-12-10 01:05:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|227
1607562600000|2020-12-10 01:10:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|124
1607562900000|2020-12-10 01:15:00|3530.12|3528.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|147
1607563200000|2020-12-10 01:20:00|3530.62|3528.62|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|25
1607563500000|2020-12-10 01:25:00|3530.62|3528.62|3529.12|3527.12|3531.12|3529.12|3529.12|3527.12|406
1607563800000|2020-12-10 01:30:00|3528.12|3526.12|3532.12|3530.12|3532.12|3530.12|3526.12|3524.12|359
1607564100000|2020-12-10 01:35:00|3531.12|3529.12|3530.12|3528.12|3532.12|3530.12|3530.12|3528.12|176
1607564400000|2020-12-10 01:40:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|121
1607564700000|2020-12-10 01:45:00|3529.62|3527.62|3528.12|3526.12|3530.12|3528.12|3528.12|3526.12|221
1607565000000|2020-12-10 01:50:00|3527.62|3525.62|3528.12|3526.12|3528.12|3526.12|3527.62|3525.62|163
1607565300000|2020-12-10 01:55:00|3529.12|3527.12|3528.12|3526.12|3529.12|3527.12|3528.12|3526.12|71
1607565600000|2020-12-10 02:00:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|303
1607565900000|2020-12-10 02:05:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|220
1607566200000|2020-12-10 02:10:00|3531.12|3529.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|38
1607566500000|2020-12-10 02:15:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|140
1607566800000|2020-12-10 02:20:00|3529.62|3527.62|3527.12|3525.12|3529.62|3527.62|3527.12|3525.12|1109
1607567100000|2020-12-10 02:25:00|3528.12|3526.12|3528.12|3526.12|3528.12|3526.12|3527.12|3525.12|117
1607567400000|2020-12-10 02:30:00|3528.62|3526.62|3529.12|3527.12|3529.12|3527.12|3528.12|3526.12|35
1607567700000|2020-12-10 02:35:00|3529.62|3527.62|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|60
1607568000000|2020-12-10 02:40:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|18
1607568300000|2020-12-10 02:45:00|||||||||34
1607568600000|2020-12-10 02:50:00|3529.62|3527.62|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|161
1607568900000|2020-12-10 02:55:00|3531.12|3529.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|46
1607569200000|2020-12-10 03:00:00|3530.62|3528.62|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|3
1607569500000|2020-12-10 03:05:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|23
1607569800000|2020-12-10 03:10:00|3530.62|3528.62|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|24
1607570100000|2020-12-10 03:15:00|3530.12|3528.12|3526.12|3524.12|3530.12|3528.12|3525.12|3523.12|216
1607570400000|2020-12-10 03:20:00|3525.62|3523.62|3527.12|3525.12|3527.12|3525.12|3525.62|3523.62|113
1607570700000|2020-12-10 03:25:00|3526.12|3524.12|3526.12|3524.12|3527.12|3525.12|3525.12|3523.12|114
1607571000000|2020-12-10 03:30:00|3525.62|3523.62|3527.12|3525.12|3527.12|3525.12|3525.12|3523.12|105
1607571300000|2020-12-10 03:35:00|3526.62|3524.62|3527.12|3525.12|3527.12|3525.12|3526.62|3524.62|42
1607571600000|2020-12-10 03:40:00|3528.12|3526.12|3527.12|3525.12|3528.12|3526.12|3527.12|3525.12|112
1607571900000|2020-12-10 03:45:00|3527.62|3525.62|3527.12|3525.12|3528.12|3526.12|3527.12|3525.12|155
1607572200000|2020-12-10 03:50:00|3526.12|3524.12|3526.12|3524.12|3526.12|3524.12|3526.12|3524.12|82
1607572500000|2020-12-10 03:55:00|3526.62|3524.62|3528.12|3526.12|3528.12|3526.12|3526.62|3524.62|65
1607572800000|2020-12-10 04:00:00|||||||||7
1607573100000|2020-12-10 04:05:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3528.12|3526.12|85
1607573400000|2020-12-10 04:10:00|||||||||20
1607573700000|2020-12-10 04:15:00|||||||||6
1607574000000|2020-12-10 04:20:00|3530.12|3528.12|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|16
1607574300000|2020-12-10 04:25:00|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|7
1607574600000|2020-12-10 04:30:00|3531.12|3529.12|3531.12|3529.12|3532.12|3530.12|3531.12|3529.12|67
1607574900000|2020-12-10 04:35:00|3532.12|3530.12|3533.12|3531.12|3533.12|3531.12|3531.12|3529.12|35
1607575200000|2020-12-10 04:40:00|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|45
1607575500000|2020-12-10 04:45:00|3533.12|3531.12|3531.12|3529.12|3533.12|3531.12|3531.12|3529.12|60
1607575800000|2020-12-10 04:50:00|3532.12|3530.12|3532.12|3530.12|3533.12|3531.12|3532.12|3530.12|61
1607576100000|2020-12-10 04:55:00|3533.12|3531.12|3531.12|3529.12|3533.12|3531.12|3531.12|3529.12|24
1607576400000|2020-12-10 05:00:00|3531.62|3529.62|3531.12|3529.12|3531.62|3529.62|3530.12|3528.12|612
1607576700000|2020-12-10 05:05:00|3530.62|3528.62|3529.12|3527.12|3531.12|3529.12|3529.12|3527.12|18
1607577000000|2020-12-10 05:10:00|||||||||38
1607577300000|2020-12-10 05:15:00|||||||||992
1607577600000|2020-12-10 05:20:00|3529.62|3527.62|3528.12|3526.12|3530.12|3528.12|3528.12|3526.12|1242
1607577900000|2020-12-10 05:25:00|||||||||4
1607578200000|2020-12-10 05:30:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|146
1607578500000|2020-12-10 05:35:00|3529.12|3527.12|3529.12|3527.12|3530.12|3528.12|3529.12|3527.12|266
1607578800000|2020-12-10 05:40:00|3528.62|3526.62|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|264
1607579100000|2020-12-10 05:45:00|||||||||55
1607579400000|2020-12-10 05:50:00|3529.12|3527.12|3528.12|3526.12|3529.12|3527.12|3528.12|3526.12|289
1607579700000|2020-12-10 05:55:00|3527.12|3525.12|3528.12|3526.12|3528.12|3526.12|3527.12|3525.12|112
1607580000000|2020-12-10 06:00:00|3527.12|3525.12|3527.12|3525.12|3527.12|3525.12|3527.12|3525.12|213
1607580300000|2020-12-10 06:05:00|3526.12|3524.12|3525.12|3523.12|3526.62|3524.62|3525.12|3523.12|310
1607580600000|2020-12-10 06:10:00|3525.62|3523.62|3525.12|3523.12|3526.12|3524.12|3524.12|3522.12|187
1607580900000|2020-12-10 06:15:00|3525.62|3523.62|3526.12|3524.12|3526.12|3524.12|3525.12|3523.12|44
1607581200000|2020-12-10 06:20:00|||||||||11
1607581500000|2020-12-10 06:25:00|3527.12|3525.12|3526.12|3524.12|3527.12|3525.12|3526.12|3524.12|250
1607581800000|2020-12-10 06:30:00|3526.62|3524.62|3526.12|3524.12|3526.62|3524.62|3525.12|3523.12|60
1607582100000|2020-12-10 06:35:00|3524.12|3522.12|3524.12|3522.12|3524.12|3522.12|3524.12|3522.12|476
1607582400000|2020-12-10 06:40:00|3523.12|3521.12|3521.12|3519.12|3523.12|3521.12|3521.12|3519.12|835
1607582700000|2020-12-10 06:45:00|3521.62|3519.62|3520.12|3518.12|3522.12|3520.12|3520.12|3518.12|891
1607583000000|2020-12-10 06:50:00|3521.12|3519.12|3520.62|3518.62|3521.12|3519.12|3520.12|3518.12|435
1607583300000|2020-12-10 06:55:00|3520.12|3518.12|3520.12|3518.12|3521.12|3519.12|3520.12|3518.12|554
1607583600000|2020-12-10 07:00:00|3519.87|3518.37|3522.87|3521.37|3522.87|3521.37|3518.87|3517.37|1643
1607583900000|2020-12-10 07:05:00|3523.87|3522.37|3524.87|3523.37|3524.87|3523.37|3522.87|3521.37|597
1607584200000|2020-12-10 07:10:00|3525.87|3524.37|3524.87|3523.37|3525.87|3524.37|3524.87|3523.37|481
1607584500000|2020-12-10 07:15:00|3523.87|3522.37|3526.87|3525.37|3526.87|3525.37|3523.87|3522.37|1083
1607584800000|2020-12-10 07:20:00|3525.87|3524.37|3525.87|3524.37|3525.87|3524.37|3524.87|3523.37|690
1607585100000|2020-12-10 07:25:00|3524.87|3523.37|3523.87|3522.37|3524.87|3523.37|3523.87|3522.37|562
1607585400000|2020-12-10 07:30:00|3524.87|3523.37|3524.87|3523.37|3525.87|3524.37|3522.87|3521.37|588
1607585700000|2020-12-10 07:35:00|3525.87|3524.37|3524.87|3523.37|3525.87|3524.37|3523.87|3522.37|933
1607586000000|2020-12-10 07:40:00|3525.37|3523.87|3525.87|3524.37|3525.87|3524.37|3525.37|3523.87|189
1607586300000|2020-12-10 07:45:00|3526.87|3525.37|3526.87|3525.37|3526.87|3525.37|3525.87|3524.37|846
1607586600000|2020-12-10 07:50:00|3527.87|3526.37|3528.87|3527.37|3529.87|3528.37|3527.87|3526.37|1897
1607586900000|2020-12-10 07:55:00|3529.87|3528.37|3531.87|3530.37|3531.87|3530.37|3529.87|3528.37|4645
1607587200000|2020-12-10 08:00:00|3532.87|3531.37|3534.87|3533.37|3536.37|3534.87|3530.87|3529.37|14791
1607587500000|2020-12-10 08:05:00|3533.87|3532.37|3532.87|3531.37|3535.87|3534.37|3532.87|3531.37|8162
1607587800000|2020-12-10 08:10:00|3533.87|3532.37|3535.87|3534.37|3538.87|3537.37|3532.87|3531.37|6646
1607588100000|2020-12-10 08:15:00|3536.87|3535.37|3536.87|3535.37|3539.87|3538.37|3535.87|3534.37|4954
1607588400000|2020-12-10 08:20:00|3535.87|3534.37|3536.87|3535.37|3538.87|3537.37|3535.87|3534.37|4744
1607588700000|2020-12-10 08:25:00|3535.87|3534.37|3537.87|3536.37|3538.87|3537.37|3534.87|3533.37|3320
1607589000000|2020-12-10 08:30:00|3538.87|3537.37|3541.87|3540.37|3541.87|3540.37|3537.87|3536.37|11957
1607589300000|2020-12-10 08:35:00|3540.87|3539.37|3536.87|3535.37|3540.87|3539.37|3536.87|3535.37|5128
1607589600000|2020-12-10 08:40:00|3536.99|3535.49|3536.99|3535.49|3537.99|3536.49|3533.99|3532.49|6510
1607589900000|2020-12-10 08:45:00|3537.99|3536.49|3539.99|3538.49|3539.99|3538.49|3536.99|3535.49|6685
1607590200000|2020-12-10 08:50:00|3538.99|3537.49|3536.99|3535.49|3538.99|3537.49|3535.99|3534.49|2788
1607590500000|2020-12-10 08:55:00|3537.99|3536.49|3533.99|3532.49|3538.99|3537.49|3533.99|3532.49|3249
1607590800000|2020-12-10 09:00:00|3534.99|3533.49|3534.99|3533.49|3535.99|3534.49|3532.99|3531.49|5612
1607591100000|2020-12-10 09:05:00|3535.99|3534.49|3540.99|3539.49|3540.99|3539.49|3534.99|3533.49|8290
1607591400000|2020-12-10 09:10:00|3539.99|3538.49|3540.99|3539.49|3540.99|3539.49|3539.99|3538.49|1808
1607591700000|2020-12-10 09:15:00|3539.99|3538.49|3540.99|3539.49|3541.99|3540.49|3539.99|3538.49|3660
1607592000000|2020-12-10 09:20:00|3539.99|3538.49|3538.99|3537.49|3539.99|3538.49|3537.99|3536.49|12974
1607592300000|2020-12-10 09:25:00|3539.99|3538.49|3540.99|3539.49|3541.99|3540.49|3538.99|3537.49|3634
1607592600000|2020-12-10 09:30:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|3035
1607592900000|2020-12-10 09:35:00|3540.99|3539.49|3535.99|3534.49|3541.99|3540.49|3535.99|3534.49|3380
1607593200000|2020-12-10 09:40:00|3536.99|3535.49|3536.99|3535.49|3537.99|3536.49|3535.99|3534.49|2430
1607593500000|2020-12-10 09:45:00|3537.99|3536.49|3537.99|3536.49|3539.99|3538.49|3535.99|3534.49|2941
1607593800000|2020-12-10 09:50:00|3537.49|3535.99|3536.99|3535.49|3538.99|3537.49|3536.99|3535.49|15669
1607594100000|2020-12-10 09:55:00|3535.99|3534.49|3535.99|3534.49|3537.99|3536.49|3534.99|3533.49|2030
1607594400000|2020-12-10 10:00:00|3536.99|3535.49|3539.99|3538.49|3540.99|3539.49|3536.99|3535.49|2642
1607594700000|2020-12-10 10:05:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3537.99|3536.49|3813
1607595000000|2020-12-10 10:10:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|2875
1607595300000|2020-12-10 10:15:00|3539.49|3537.99|3534.99|3533.49|3539.99|3538.49|3534.99|3533.49|3991
1607595600000|2020-12-10 10:20:00|3535.99|3534.49|3535.99|3534.49|3536.49|3534.99|3534.99|3533.49|5440
1607595900000|2020-12-10 10:25:00|3536.99|3535.49|3539.99|3538.49|3539.99|3538.49|3536.99|3535.49|4791
1607596200000|2020-12-10 10:30:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3538.99|3537.49|14364
1607596500000|2020-12-10 10:35:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|9385
1607596800000|2020-12-10 10:40:00|3540.99|3539.49|3540.99|3539.49|3541.99|3540.49|3539.99|3538.49|8298
1607597100000|2020-12-10 10:45:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|2650
1607597400000|2020-12-10 10:50:00|3540.99|3539.49|3538.99|3537.49|3540.99|3539.49|3538.99|3537.49|10038
1607597700000|2020-12-10 10:55:00|3537.99|3536.49|3537.99|3536.49|3538.99|3537.49|3536.99|3535.49|3905
1607598000000|2020-12-10 11:00:00|3536.99|3535.49|3536.99|3535.49|3536.99|3535.49|3536.99|3535.49|4712
1607598300000|2020-12-10 11:05:00|3537.99|3536.49|3536.99|3535.49|3537.99|3536.49|3536.99|3535.49|4313
1607598600000|2020-12-10 11:10:00|3535.99|3534.49|3533.99|3532.49|3535.99|3534.49|3533.99|3532.49|12022
1607598900000|2020-12-10 11:15:00|3534.99|3533.49|3532.99|3531.49|3534.99|3533.49|3529.99|3528.49|9881
1607599200000|2020-12-10 11:20:00|3533.99|3532.49|3534.99|3533.49|3534.99|3533.49|3532.99|3531.49|9742
1607599500000|2020-12-10 11:25:00|3535.99|3534.49|3535.99|3534.49|3535.99|3534.49|3534.99|3533.49|5233
1607599800000|2020-12-10 11:30:00|3534.99|3533.49|3536.99|3535.49|3536.99|3535.49|3534.99|3533.49|2292
1607600100000|2020-12-10 11:35:00|3535.99|3534.49|3537.99|3536.49|3537.99|3536.49|3534.99|3533.49|2351
1607600400000|2020-12-10 11:40:00|3536.99|3535.49|3537.99|3536.49|3537.99|3536.49|3536.99|3535.49|1903
1607600700000|2020-12-10 11:45:00|3538.99|3537.49|3536.99|3535.49|3538.99|3537.49|3536.99|3535.49|15271
1607601000000|2020-12-10 11:50:00|3537.99|3536.49|3538.99|3537.49|3538.99|3537.49|3536.99|3535.49|2044
1607601300000|2020-12-10 11:55:00|3539.99|3538.49|3539.99|3538.49|3539.99|3538.49|3538.99|3537.49|9383
1607601600000|2020-12-10 12:00:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3538.99|3537.49|3629
1607601900000|2020-12-10 12:05:00|3537.99|3536.49|3537.99|3536.49|3537.99|3536.49|3537.99|3536.49|557
1607602200000|2020-12-10 12:10:00|3538.99|3537.49|3535.99|3534.49|3538.99|3537.49|3534.99|3533.49|3528
1607602500000|2020-12-10 12:15:00|3534.99|3533.49|3533.99|3532.49|3535.99|3534.49|3533.99|3532.49|3644
1607602800000|2020-12-10 12:20:00|3532.99|3531.49|3530.99|3529.49|3533.99|3532.49|3530.99|3529.49|4100
1607603100000|2020-12-10 12:25:00|3531.99|3530.49|3530.99|3529.49|3531.99|3530.49|3529.99|3528.49|3843
1607603400000|2020-12-10 12:30:00|3529.99|3528.49|3524.99|3523.49|3530.99|3529.49|3524.99|3523.49|8219
1607603700000|2020-12-10 12:35:00|3525.99|3524.49|3527.99|3526.49|3527.99|3526.49|3524.99|3523.49|8385
1607604000000|2020-12-10 12:40:00|3528.72|3527.22|3530.72|3529.22|3530.72|3529.22|3527.72|3526.22|6656
1607604300000|2020-12-10 12:45:00|3530.22|3528.72|3530.72|3529.22|3538.72|3537.22|3527.72|3526.22|16666
1607604600000|2020-12-10 12:50:00|3531.72|3530.22|3533.72|3532.22|3533.72|3532.22|3530.72|3529.22|12171
1607604900000|2020-12-10 12:55:00|3532.72|3531.22|3530.72|3529.22|3532.72|3531.22|3529.72|3528.22|6296
1607605200000|2020-12-10 13:00:00|3529.72|3528.22|3530.72|3529.22|3531.72|3530.22|3526.72|3525.22|10775
1607605500000|2020-12-10 13:05:00|3529.72|3528.22|3528.72|3527.22|3530.72|3529.22|3528.72|3527.22|4580
1607605800000|2020-12-10 13:10:00|3529.72|3528.22|3531.72|3530.22|3532.72|3531.22|3528.72|3527.22|15613
1607606100000|2020-12-10 13:15:00|3530.72|3529.22|3527.72|3526.22|3531.72|3530.22|3526.72|3525.22|7315
1607606400000|2020-12-10 13:20:00|3528.22|3526.72|3531.72|3530.22|3531.72|3530.22|3527.72|3526.22|2017
1607606700000|2020-12-10 13:25:00|3532.22|3530.72|3532.72|3531.22|3532.72|3531.22|3531.72|3530.22|3486
1607607000000|2020-12-10 13:30:00|3531.72|3530.22|3527.72|3526.22|3532.72|3531.22|3527.72|3526.22|3824
1607607300000|2020-12-10 13:35:00|3526.72|3525.22|3524.72|3523.22|3528.72|3527.22|3522.72|3521.22|12153
1607607600000|2020-12-10 13:40:00|3523.72|3522.22|3519.72|3518.22|3523.72|3522.22|3519.72|3518.22|5316
1607607900000|2020-12-10 13:45:00|3518.72|3517.22|3516.72|3515.22|3519.72|3518.22|3514.72|3513.22|8493
1607608200000|2020-12-10 13:50:00|3515.72|3514.22|3508.72|3507.22|3515.72|3514.22|3507.72|3506.22|8582
1607608500000|2020-12-10 13:55:00|3507.72|3506.22|3505.72|3504.22|3510.72|3509.22|3499.72|3498.22|15614
1607608800000|2020-12-10 14:00:00|3504.72|3503.22|3505.72|3504.22|3509.72|3508.22|3502.72|3501.22|10151
1607609100000|2020-12-10 14:05:00|3504.72|3503.22|3502.72|3501.22|3507.72|3506.22|3500.72|3499.22|13450
1607609400000|2020-12-10 14:10:00|3501.72|3500.22|3500.72|3499.22|3504.72|3503.22|3500.72|3499.22|7184
1607609700000|2020-12-10 14:15:00|3501.72|3500.22|3502.72|3501.22|3503.72|3502.22|3499.72|3498.22|5606
1607610000000|2020-12-10 14:20:00|3501.72|3500.22|3504.72|3503.22|3506.72|3505.22|3500.72|3499.22|9103
1607610300000|2020-12-10 14:25:00|3505.72|3504.22|3502.72|3501.22|3505.72|3504.22|3502.72|3501.22|8526
1607610600000|2020-12-10 14:30:00|3503.72|3502.22|3500.72|3499.22|3507.72|3506.22|3498.72|3497.22|11689
1607610900000|2020-12-10 14:35:00|3499.72|3498.22|3509.72|3508.22|3509.72|3508.22|3499.72|3498.22|11385
1607611200000|2020-12-10 14:40:00|3508.72|3507.22|3505.72|3504.22|3510.72|3509.22|3505.72|3504.22|16398
1607611500000|2020-12-10 14:45:00|3506.72|3505.22|3510.72|3509.22|3510.72|3509.22|3504.72|3503.22|5821
1607611800000|2020-12-10 14:50:00|3511.72|3510.22|3513.72|3512.22|3513.72|3512.22|3510.72|3509.22|7197
1607612100000|2020-12-10 14:55:00|3514.72|3513.22|3519.72|3518.22|3520.72|3519.22|3514.72|3513.22|9665
1607612400000|2020-12-10 15:00:00|3520.22|3518.72|3521.72|3520.22|3523.72|3522.22|3519.72|3518.22|10420
1607612700000|2020-12-10 15:05:00|3522.72|3521.22|3524.72|3523.22|3527.72|3526.22|3521.72|3520.22|38495
1607613000000|2020-12-10 15:10:00|3524.35|3522.85|3524.35|3522.85|3527.35|3525.85|3524.35|3522.85|9099
1607613300000|2020-12-10 15:15:00|3525.35|3523.85|3525.35|3523.85|3527.35|3525.85|3524.35|3522.85|5462
1607613600000|2020-12-10 15:20:00|3526.35|3524.85|3525.35|3523.85|3527.35|3525.85|3525.35|3523.85|11472
1607613900000|2020-12-10 15:25:00|3526.35|3524.85|3524.35|3522.85|3526.35|3524.85|3523.35|3521.85|15972
1607614200000|2020-12-10 15:30:00|3525.35|3523.85|3523.35|3521.85|3526.35|3524.85|3523.35|3521.85|6109
1607614500000|2020-12-10 15:35:00|3524.35|3522.85|3528.35|3526.85|3528.35|3526.85|3523.35|3521.85|8688
1607614800000|2020-12-10 15:40:00|3527.35|3525.85|3526.35|3524.85|3528.35|3526.85|3526.35|3524.85|9555
1607615100000|2020-12-10 15:45:00|3525.35|3523.85|3524.35|3522.85|3526.35|3524.85|3523.35|3521.85|4319
1607615400000|2020-12-10 15:50:00|3525.35|3523.85|3525.35|3523.85|3527.35|3525.85|3524.35|3522.85|4137
1607615700000|2020-12-10 15:55:00|3526.35|3524.85|3526.35|3524.85|3526.35|3524.85|3524.35|3522.85|10143
1607616000000|2020-12-10 16:00:00|3527.35|3525.85|3529.35|3527.85|3530.35|3528.85|3526.35|3524.85|10991
1607616300000|2020-12-10 16:05:00|3530.35|3528.85|3527.35|3525.85|3530.35|3528.85|3527.35|3525.85|7563
1607616600000|2020-12-10 16:10:00|3528.35|3526.85|3529.35|3527.85|3529.35|3527.85|3527.35|3525.85|5778
1607616900000|2020-12-10 16:15:00|3530.35|3528.85|3530.35|3528.85|3531.35|3529.85|3529.35|3527.85|6188
1607617200000|2020-12-10 16:20:00|3531.35|3529.85|3531.35|3529.85|3532.35|3530.85|3530.35|3528.85|6603
1607617500000|2020-12-10 16:25:00|3532.35|3530.85|3525.35|3523.85|3532.35|3530.85|3525.35|3523.85|21564
1607617800000|2020-12-10 16:30:00|3526.35|3524.85|3522.35|3520.85|3527.35|3525.85|3521.35|3519.85|56115
1607618100000|2020-12-10 16:35:00|3523.35|3521.85|3522.35|3520.85|3523.35|3521.85|3521.35|3519.85|21512
1607618400000|2020-12-10 16:40:00|3521.35|3519.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|25630
1607618700000|2020-12-10 16:45:00|3519.35|3517.85|3518.35|3516.85|3520.35|3518.85|3518.35|3516.85|8049
1607619000000|2020-12-10 16:50:00|3517.35|3515.85|3514.35|3512.85|3517.35|3515.85|3514.35|3512.85|5742
1607619300000|2020-12-10 16:55:00|3514.85|3513.35|3515.35|3513.85|3515.35|3513.85|3513.35|3511.85|9143
1607619600000|2020-12-10 17:00:00|3514.85|3513.35|3517.35|3515.85|3518.35|3516.85|3514.35|3512.85|13759
1607619900000|2020-12-10 17:05:00|3517.85|3516.35|3520.35|3518.85|3520.35|3518.85|3517.35|3515.85|1916
1607620200000|2020-12-10 17:10:00|3520.85|3519.35|3520.35|3518.85|3521.35|3519.85|3520.35|3518.85|1823
1607620500000|2020-12-10 17:15:00|3519.35|3517.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|3796
1607620800000|2020-12-10 17:20:00|3519.35|3517.85|3519.35|3517.85|3520.35|3518.85|3518.35|3516.85|1498
1607621100000|2020-12-10 17:25:00|3520.35|3518.85|3520.35|3518.85|3520.35|3518.85|3519.35|3517.85|1254
1607621400000|2020-12-10 17:30:00|3521.35|3519.85|3521.35|3519.85|3521.35|3519.85|3520.35|3518.85|1262
1607621700000|2020-12-10 17:35:00|3520.35|3518.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|1048
1607622000000|2020-12-10 17:40:00|3521.35|3519.85|3520.35|3518.85|3521.35|3519.85|3520.35|3518.85|1666
1607622300000|2020-12-10 17:45:00|3521.35|3519.85|3518.35|3516.85|3521.35|3519.85|3518.35|3516.85|869
1607622600000|2020-12-10 17:50:00|3517.35|3515.85|3516.35|3514.85|3519.35|3517.85|3516.35|3514.85|1567
1607622900000|2020-12-10 17:55:00|3517.35|3515.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|2191
1607623200000|2020-12-10 18:00:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3515.35|3513.85|3446
1607623500000|2020-12-10 18:05:00|3518.35|3516.85|3519.35|3517.85|3519.35|3517.85|3517.35|3515.85|1030
1607623800000|2020-12-10 18:10:00|3518.35|3516.85|3521.35|3519.85|3521.35|3519.85|3518.35|3516.85|1017
1607624100000|2020-12-10 18:15:00|3520.35|3518.85|3520.35|3518.85|3521.35|3519.85|3518.35|3516.85|2097
1607624400000|2020-12-10 18:20:00|3519.35|3517.85|3518.35|3516.85|3520.35|3518.85|3518.35|3516.85|444
1607624700000|2020-12-10 18:25:00|3519.35|3517.85|3519.35|3517.85|3520.35|3518.85|3518.35|3516.85|1552
1607625000000|2020-12-10 18:30:00|3518.35|3516.85|3517.35|3515.85|3518.35|3516.85|3516.35|3514.85|588
1607625300000|2020-12-10 18:35:00|3518.35|3516.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|570
1607625600000|2020-12-10 18:40:00|3517.85|3516.35|3516.35|3514.85|3518.35|3516.85|3516.35|3514.85|529
1607625900000|2020-12-10 18:45:00|3517.35|3515.85|3517.35|3515.85|3517.35|3515.85|3515.35|3513.85|1543
1607626200000|2020-12-10 18:50:00|3516.35|3514.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|1094
1607626500000|2020-12-10 18:55:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3515.35|3513.85|1543
1607626800000|2020-12-10 19:00:00|3517.85|3516.35|3515.35|3513.85|3518.35|3516.85|3515.35|3513.85|955
1607627100000|2020-12-10 19:05:00|3515.85|3514.35|3517.35|3515.85|3517.35|3515.85|3515.35|3513.85|635
1607627400000|2020-12-10 19:10:00|3516.35|3514.85|3514.35|3512.85|3516.35|3514.85|3513.85|3512.35|5228
1607627700000|2020-12-10 19:15:00|3515.35|3513.85|3514.35|3512.85|3515.35|3513.85|3513.35|3511.85|603
1607628000000|2020-12-10 19:20:00|3515.35|3513.85|3513.35|3511.85|3515.35|3513.85|3512.35|3510.85|554
1607628300000|2020-12-10 19:25:00|3514.35|3512.85|3514.35|3512.85|3515.35|3513.85|3514.35|3512.85|616
1607628600000|2020-12-10 19:30:00|3515.35|3513.85|3515.35|3513.85|3516.35|3514.85|3514.35|3512.85|943
1607628900000|2020-12-10 19:35:00|3516.35|3514.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|621
1607629200000|2020-12-10 19:40:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3516.35|3514.85|699
1607629500000|2020-12-10 19:45:00|3518.35|3516.85|3518.35|3516.85|3519.35|3517.85|3517.35|3515.85|370
1607629800000|2020-12-10 19:50:00|3519.35|3517.85|3517.35|3515.85|3519.35|3517.85|3517.35|3515.85|656
1607630100000|2020-12-10 19:55:00|3518.35|3516.85|3516.35|3514.85|3519.35|3517.85|3515.35|3513.85|1782
1607630400000|2020-12-10 20:00:00|3517.35|3515.85|3519.35|3517.85|3519.35|3517.85|3517.35|3515.85|878
1607630700000|2020-12-10 20:05:00|3520.35|3518.85|3519.35|3517.85|3521.35|3519.85|3519.35|3517.85|460
1607631000000|2020-12-10 20:10:00|3520.35|3518.85|3521.35|3519.85|3521.35|3519.85|3519.35|3517.85|755
1607631300000|2020-12-10 20:15:00|3520.35|3518.85|3522.35|3520.85|3522.35|3520.85|3520.35|3518.85|1175
1607631600000|2020-12-10 20:20:00|3521.85|3520.35|3522.35|3520.85|3523.35|3521.85|3521.85|3520.35|474
1607631900000|2020-12-10 20:25:00|3521.85|3520.35|3522.35|3520.85|3522.35|3520.85|3521.35|3519.85|562
1607632200000|2020-12-10 20:30:00|3523.35|3521.85|3522.35|3520.85|3523.35|3521.85|3522.35|3520.85|480
1607632500000|2020-12-10 20:35:00|3521.35|3519.85|3523.35|3521.85|3523.35|3521.85|3521.35|3519.85|859
1607632800000|2020-12-10 20:40:00|3522.85|3521.35|3523.35|3521.85|3524.35|3522.85|3522.35|3520.85|353
1607633100000|2020-12-10 20:45:00|3524.35|3522.85|3522.35|3520.85|3525.35|3523.85|3522.35|3520.85|746
1607633400000|2020-12-10 20:50:00|3523.35|3521.85|3523.35|3521.85|3524.35|3522.85|3522.35|3520.85|3067
1607633700000|2020-12-10 20:55:00|3522.35|3520.85|3519.35|3517.85|3522.35|3520.85|3516.35|3514.85|6980
1607634000000|2020-12-10 21:00:00|3518|3515|3517.4|3514.4|3519.3|3516.3|3516.7|3513.7|17047
1607634300000|2020-12-10 21:05:00|3517.2|3514.2|3516.1|3513.1|3518.2|3515.2|3515.4|3512.4|0
1607634600000|2020-12-10 21:10:00|3516.3|3513.3|3514.6|3511.6|3517.5|3514.5|3514.5|3511.5|0
1607634900000|2020-12-10 21:15:00|3514.5|3511.5|3514.5|3511.5|3514.8|3511.8|3514|3511|0
1607635200000|2020-12-10 21:20:00|3514.6|3511.6|3514.6|3511.6|3514.9|3511.9|3514.3|3511.3|0
1607635500000|2020-12-10 21:25:00|3514.7|3511.7|3514.5|3511.5|3514.7|3511.7|3514.2|3511.2|0
1607635800000|2020-12-10 21:30:00|3514.7|3511.7|3515.8|3512.8|3516.4|3513.4|3514.7|3511.7|0
1607636100000|2020-12-10 21:35:00|3516|3513|3516.8|3513.8|3517|3514|3515.5|3512.5|0
1607636400000|2020-12-10 21:40:00|3517|3514|3517.5|3514.5|3518.1|3515.1|3516.8|3513.8|0
1607636700000|2020-12-10 21:45:00|3517.7|3514.7|3517.9|3514.9|3518.1|3515.1|3517.5|3514.5|0
1607637000000|2020-12-10 21:50:00|3517.7|3514.7|3517.7|3514.7|3518.1|3515.1|3517.7|3514.7|0
1607637300000|2020-12-10 21:55:00|3517.5|3514.5|3517.3|3514.3|3518.1|3515.1|3516|3513|0
1607637600000|2020-12-10 22:00:00|3517.1|3514.1|3517|3514|3517.2|3514.2|3516.8|3513.8|0
1607637900000|2020-12-10 22:05:00|3517.1|3514.1|3517.6|3514.6|3517.7|3514.7|3517.1|3514.1|0
1607638200000|2020-12-10 22:10:00|3517.7|3514.7|3517.7|3514.7|3517.7|3514.7|3517.5|3514.5|0
1607638500000|2020-12-10 22:15:00|3517.6|3514.6|3517.7|3514.7|3517.7|3514.7|3517.6|3514.6|0
1607638800000|2020-12-10 22:20:00|3517.8|3514.8|3517.9|3514.9|3517.9|3514.9|3517.8|3514.8|0
1607639100000|2020-12-10 22:25:00|3517.8|3514.8|3517.7|3514.7|3517.8|3514.8|3517.4|3514.4|0
1607639400000|2020-12-10 22:30:00|3517.4|3514.4|3517.7|3514.7|3518|3515|3517.4|3514.4|0
1607639700000|2020-12-10 22:35:00|3518.2|3515.2|3518.8|3515.8|3519|3516|3518.2|3515.2|0
1607640000000|2020-12-10 22:40:00|3518.9|3515.9|3519.3|3516.3|3520.7|3517.7|3518.9|3515.9|0
1607640300000|2020-12-10 22:45:00|3519.7|3516.7|3520.3|3517.3|3520.3|3517.3|3519.3|3516.3|0
1607640600000|2020-12-10 22:50:00|3520.2|3517.2|3520.2|3517.2|3520.4|3517.4|3520.2|3517.2|0
1607640900000|2020-12-10 22:55:00|3520.5|3517.5|3521.2|3518.2|3521.2|3518.2|3520.3|3517.3|0
1607641200000|2020-12-10 23:00:00|3520.1|3517.1|3518.2|3515.2|3521.5|3518.5|3517.2|3514.2|0
1607641500000|2020-12-10 23:05:00|3518.3|3515.3|3519.9|3516.9|3519.9|3516.9|3518.2|3515.2|0
1607641800000|2020-12-10 23:10:00|3520|3517|3519.3|3516.3|3520.2|3517.2|3519.3|3516.3|0
1607642100000|2020-12-10 23:15:00|3519.2|3516.2|3520.4|3517.4|3520.4|3517.4|3518.9|3515.9|0
1607642400000|2020-12-10 23:20:00|3520.6|3517.6|3521.9|3518.9|3521.9|3518.9|3520.2|3517.2|0
1607642700000|2020-12-10 23:25:00|3522.1|3519.1|3521|3518|3522.1|3519.1|3520|3517|0
1607643000000|2020-12-10 23:30:00|3521.3|3518.3|3523.2|3520.2|3523.6|3520.6|3521.3|3518.3|0
1607643300000|2020-12-10 23:35:00|3523.6|3520.6|3523.1|3520.1|3523.9|3520.9|3523|3520|0
1607643600000|2020-12-10 23:40:00|3523|3520|3523|3520|3523.2|3520.2|3522.9|3519.9|0
1607643900000|2020-12-10 23:45:00|3522.9|3519.9|3522.6|3519.6|3523|3520|3522.3|3519.3|0
1607644200000|2020-12-10 23:50:00|3522.4|3519.4|3522.1|3519.1|3522.6|3519.6|3521.9|3518.9|0
1607644500000|2020-12-10 23:55:00|3522|3519|3522.3|3519.3|3523.4|3520.4|3521.7|3518.7|0
1607644800000|2020-12-11 00:00:00|3522.2|3519.2|3524.3|3521.3|3524.3|3521.3|3521.9|3518.9|0
1607645100000|2020-12-11 00:05:00|3524.5|3521.5|3523.2|3520.2|3524.7|3521.7|3523.2|3520.2|0
1607645400000|2020-12-11 00:10:00|3523|3520|3523.4|3520.4|3524.1|3521.1|3522.8|3519.8|0
1607645700000|2020-12-11 00:15:00|3523.6|3520.6|3524.6|3522.6|3526.6|3524.6|3523.1|3520.6|914
1607646000000|2020-12-11 00:20:00|3525.6|3523.6|3522.6|3520.6|3525.6|3523.6|3522.6|3520.6|253
1607646300000|2020-12-11 00:25:00|3523.1|3521.1|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|60
1607646600000|2020-12-11 00:30:00|3523.6|3521.6|3523.6|3521.6|3523.6|3521.6|3522.6|3520.6|127
1607646900000|2020-12-11 00:35:00|||||||||90
1607647200000|2020-12-11 00:40:00|3522.6|3520.6|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|446
1607647500000|2020-12-11 00:45:00|3522.1|3520.1|3520.1|3518.1|3522.6|3520.6|3519.6|3517.6|150
1607647800000|2020-12-11 00:50:00|3520.6|3518.6|3517.6|3515.6|3520.6|3518.6|3517.6|3515.6|203
1607648100000|2020-12-11 00:55:00|3518.6|3516.6|3519.6|3517.6|3519.6|3517.6|3517.6|3515.6|72
1607648400000|2020-12-11 01:00:00|3520.1|3518.1|3521.1|3519.1|3521.6|3519.6|3520.1|3518.1|156
1607648700000|2020-12-11 01:05:00|3521.6|3519.6|3521.6|3519.6|3521.6|3519.6|3520.6|3518.6|235
1607649000000|2020-12-11 01:10:00|3521.1|3519.1|3519.6|3517.6|3521.6|3519.6|3519.6|3517.6|155
1607649300000|2020-12-11 01:15:00|3520.6|3518.6|3519.6|3517.6|3520.6|3518.6|3517.6|3515.6|277
1607649600000|2020-12-11 01:20:00|3520.6|3518.6|3520.6|3518.6|3520.6|3518.6|3520.1|3518.1|26
1607649900000|2020-12-11 01:25:00|3519.6|3517.6|3518.6|3516.6|3520.6|3518.6|3517.6|3515.6|259
1607650200000|2020-12-11 01:30:00|3519.1|3517.1|3519.6|3517.6|3519.6|3517.6|3517.6|3515.6|63
1607650500000|2020-12-11 01:35:00|3520.6|3518.6|3519.6|3517.6|3520.6|3518.6|3519.6|3517.6|183
1607650800000|2020-12-11 01:40:00|3520.1|3518.1|3521.6|3519.6|3522.6|3520.6|3519.6|3517.6|300
1607651100000|2020-12-11 01:45:00|3522.6|3520.6|3522.6|3520.6|3522.6|3520.6|3521.6|3519.6|174
1607651400000|2020-12-11 01:50:00|3523.1|3521.1|3524.6|3522.6|3524.6|3522.6|3523.1|3521.1|286
1607651700000|2020-12-11 01:55:00|3523.6|3521.6|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|160
1607652000000|2020-12-11 02:00:00|3522.1|3520.1|3522.6|3520.6|3523.6|3521.6|3521.6|3519.6|139
1607652300000|2020-12-11 02:05:00|3522.1|3520.1|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|48
1607652600000|2020-12-11 02:10:00|3522.1|3520.1|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|15
1607652900000|2020-12-11 02:15:00|3522.1|3520.1|3522.1|3520.1|3522.6|3520.6|3521.6|3519.6|28
1607653200000|2020-12-11 02:20:00|3522.6|3520.6|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|9
1607653500000|2020-12-11 02:25:00|3520.6|3518.6|3519.6|3517.6|3521.6|3519.6|3519.6|3517.6|250
1607653800000|2020-12-11 02:30:00|3518.6|3516.6|3518.6|3516.6|3519.6|3517.6|3518.6|3516.6|180
1607654100000|2020-12-11 02:35:00|3517.6|3515.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|368
1607654400000|2020-12-11 02:40:00|3514.6|3512.6|3515.6|3513.6|3515.6|3513.6|3513.6|3511.6|342
1607654700000|2020-12-11 02:45:00|3515.1|3513.1|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|55
1607655000000|2020-12-11 02:50:00|3514.6|3512.6|3514.6|3512.6|3515.6|3513.6|3514.6|3512.6|35
1607655300000|2020-12-11 02:55:00|3515.6|3513.6|3513.6|3511.6|3515.6|3513.6|3513.6|3511.6|182
1607655600000|2020-12-11 03:00:00|3512.6|3510.6|3514.6|3512.6|3514.6|3512.6|3512.6|3510.6|217
1607655900000|2020-12-11 03:05:00|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|3512.6|3510.6|158
1607656200000|2020-12-11 03:10:00|3514.1|3512.1|3511.6|3509.6|3514.1|3512.1|3511.6|3509.6|230
1607656500000|2020-12-11 03:15:00|||||||||7
1607656800000|2020-12-11 03:20:00|||||||||50
1607657100000|2020-12-11 03:25:00|3512.6|3510.6|3512.6|3510.6|3512.6|3510.6|3512.6|3510.6|69
1607657400000|2020-12-11 03:30:00|3513.6|3511.6|3512.6|3510.6|3513.6|3511.6|3512.6|3510.6|268
1607657700000|2020-12-11 03:35:00|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|174
1607658000000|2020-12-11 03:40:00|3514.1|3512.1|3513.6|3511.6|3514.6|3512.6|3513.6|3511.6|162
1607658300000|2020-12-11 03:45:00|3514.6|3512.6|3514.6|3512.6|3514.6|3512.6|3513.6|3511.6|13
1607658600000|2020-12-11 03:50:00|3513.6|3511.6|3514.6|3512.6|3514.6|3512.6|3513.6|3511.6|104
1607658900000|2020-12-11 03:55:00|||||||||362
1607659200000|2020-12-11 04:00:00|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|66
1607659500000|2020-12-11 04:05:00|3514.6|3512.6|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|27
1607659800000|2020-12-11 04:10:00|3515.1|3513.1|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|40
1607660100000|2020-12-11 04:15:00|||||||||6
1607660400000|2020-12-11 04:20:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|337
1607660700000|2020-12-11 04:25:00|3516.1|3514.1|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|82
1607661000000|2020-12-11 04:30:00|3516.1|3514.1|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|98
1607661300000|2020-12-11 04:35:00|||||||||4
1607661600000|2020-12-11 04:40:00|3515.6|3513.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|90
1607661900000|2020-12-11 04:45:00|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|46
1607662200000|2020-12-11 04:50:00|3517.1|3515.1|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|200
1607662500000|2020-12-11 04:55:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|141
1607662800000|2020-12-11 05:00:00|3516.6|3514.6|3516.6|3514.6|3517.6|3515.6|3515.6|3513.6|146
1607663100000|2020-12-11 05:05:00|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|3517.1|3515.1|489
1607663400000|2020-12-11 05:10:00|3517.1|3515.1|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|146
1607663700000|2020-12-11 05:15:00|3517.6|3515.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|168
1607664000000|2020-12-11 05:20:00|||||||||4
1607664300000|2020-12-11 05:25:00|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|32
1607664600000|2020-12-11 05:30:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|216
1607664900000|2020-12-11 05:35:00|3517.6|3515.6|3517.6|3515.6|3518.6|3516.6|3516.6|3514.6|596
1607665500000|2020-12-11 05:45:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|170
1607665800000|2020-12-11 05:50:00|3517.1|3515.1|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|141
1607666100000|2020-12-11 05:55:00|3515.6|3513.6|3516.6|3514.6|3517.6|3515.6|3515.6|3513.6|624
1607666400000|2020-12-11 06:00:00|3517.1|3515.1|3515.6|3513.6|3517.6|3515.6|3515.6|3513.6|70
1607666700000|2020-12-11 06:05:00|3514.6|3512.6|3514.6|3512.6|3515.6|3513.6|3514.6|3512.6|286
1607667000000|2020-12-11 06:10:00|3513.6|3511.6|3512.6|3510.6|3513.6|3511.6|3511.6|3509.6|307
1607667300000|2020-12-11 06:15:00|3511.6|3509.6|3513.6|3511.6|3513.6|3511.6|3511.6|3509.6|368
1607667600000|2020-12-11 06:20:00|3514.1|3512.1|3515.6|3513.6|3515.6|3513.6|3514.1|3512.1|344
1607667900000|2020-12-11 06:25:00|||||||||50
1607668200000|2020-12-11 06:30:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|51
1607668500000|2020-12-11 06:35:00|3516.1|3514.1|3515.6|3513.6|3516.6|3514.6|3515.6|3513.6|58
1607668800000|2020-12-11 06:40:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|102
1607669100000|2020-12-11 06:45:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|34
1607669400000|2020-12-11 06:50:00|3516.6|3514.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|77
1607669700000|2020-12-11 06:55:00|||||||||89
1607670000000|2020-12-11 07:00:00|3516.35|3514.85|3514.35|3512.85|3517.35|3515.85|3514.35|3512.85|660
1607670300000|2020-12-11 07:05:00|3514.85|3513.35|3514.85|3513.35|3515.35|3513.85|3514.35|3512.85|910
1607670600000|2020-12-11 07:10:00|3515.35|3513.85|3516.35|3514.85|3517.35|3515.85|3515.35|3513.85|1030
1607670900000|2020-12-11 07:15:00|3517.35|3515.85|3515.35|3513.85|3517.35|3515.85|3515.35|3513.85|499
1607671200000|2020-12-11 07:20:00|3514.35|3512.85|3515.35|3513.85|3515.35|3513.85|3514.35|3512.85|455
1607671500000|2020-12-11 07:25:00|3514.35|3512.85|3516.35|3514.85|3516.35|3514.85|3514.35|3512.85|669
1607671800000|2020-12-11 07:30:00|3515.35|3513.85|3516.35|3514.85|3516.35|3514.85|3515.35|3513.85|794
1607672100000|2020-12-11 07:35:00|3517.35|3515.85|3516.35|3514.85|3517.35|3515.85|3516.35|3514.85|224
1607672400000|2020-12-11 07:40:00|3515.35|3513.85|3516.35|3514.85|3516.35|3514.85|3515.35|3513.85|190
1607672700000|2020-12-11 07:45:00|3515.35|3513.85|3514.35|3512.85|3516.35|3514.85|3514.35|3512.85|936
1607673000000|2020-12-11 07:50:00|3513.85|3512.35|3515.35|3513.85|3515.35|3513.85|3513.85|3512.35|635
1607673300000|2020-12-11 07:55:00|3514.35|3512.85|3514.35|3512.85|3515.35|3513.85|3514.35|3512.85|2902
1607673600000|2020-12-11 08:00:00|3513.35|3511.85|3509.35|3507.85|3513.35|3511.85|3509.35|3507.85|9346
1607673900000|2020-12-11 08:05:00|3510.35|3508.85|3511.35|3509.85|3513.35|3511.85|3508.35|3506.85|8767
1607674200000|2020-12-11 08:10:00|3510.35|3508.85|3507.35|3505.85|3515.35|3513.85|3507.35|3505.85|8911
1607674500000|2020-12-11 08:15:00|3506.35|3504.85|3505.35|3503.85|3509.35|3507.85|3505.35|3503.85|13311
1607674800000|2020-12-11 08:20:00|3506.35|3504.85|3504.35|3502.85|3508.35|3506.85|3504.35|3502.85|9129
1607675100000|2020-12-11 08:25:00|3503.35|3501.85|3503.35|3501.85|3505.35|3503.85|3501.35|3499.85|7978
1607675400000|2020-12-11 08:30:00|3502.35|3500.85|3490.35|3488.85|3503.35|3501.85|3488.35|3486.85|61845
1607675700000|2020-12-11 08:35:00|3490.85|3489.35|3485.35|3483.85|3491.35|3489.85|3484.35|3482.85|29312
1607676000000|2020-12-11 08:40:00|3485.93|3484.43|3487.93|3486.43|3488.93|3487.43|3483.93|3482.43|15030
1607676300000|2020-12-11 08:45:00|3487.43|3485.93|3481.93|3480.43|3487.43|3485.93|3481.93|3480.43|13897
1607676600000|2020-12-11 08:50:00|3480.93|3479.43|3480.93|3479.43|3484.93|3483.43|3479.93|3478.43|10104
1607676900000|2020-12-11 08:55:00|3481.93|3480.43|3483.93|3482.43|3484.93|3483.43|3480.93|3479.43|7258
1607677200000|2020-12-11 09:00:00|3482.93|3481.43|3488.93|3487.43|3489.93|3488.43|3482.93|3481.43|14352
1607677500000|2020-12-11 09:05:00|3489.93|3488.43|3490.93|3489.43|3496.93|3495.43|3489.93|3488.43|14541
1607677800000|2020-12-11 09:10:00|3491.93|3490.43|3488.93|3487.43|3492.93|3491.43|3488.93|3487.43|12993
1607678100000|2020-12-11 09:15:00|3489.43|3487.93|3492.93|3491.43|3492.93|3491.43|3488.93|3487.43|19275
1607678400000|2020-12-11 09:20:00|3493.93|3492.43|3492.93|3491.43|3493.93|3492.43|3490.93|3489.43|6442
1607678700000|2020-12-11 09:25:00|3493.93|3492.43|3493.93|3492.43|3496.93|3495.43|3492.93|3491.43|7009
1607679000000|2020-12-11 09:30:00|3494.93|3493.43|3494.93|3493.43|3496.93|3495.43|3493.93|3492.43|14166
1607679300000|2020-12-11 09:35:00|3493.93|3492.43|3494.93|3493.43|3494.93|3493.43|3492.93|3491.43|4656
1607679600000|2020-12-11 09:40:00|3493.93|3492.43|3495.93|3494.43|3496.93|3495.43|3492.93|3491.43|3385
1607679900000|2020-12-11 09:45:00|3496.93|3495.43|3495.93|3494.43|3497.93|3496.43|3495.93|3494.43|4477
1607680200000|2020-12-11 09:50:00|3496.93|3495.43|3493.93|3492.43|3496.93|3495.43|3493.93|3492.43|5134
1607680500000|2020-12-11 09:55:00|3493.43|3491.93|3488.93|3487.43|3493.43|3491.93|3488.93|3487.43|8777
1607680800000|2020-12-11 10:00:00|3487.93|3486.43|3488.93|3487.43|3491.93|3490.43|3487.93|3486.43|11304
1607681100000|2020-12-11 10:05:00|3489.93|3488.43|3490.93|3489.43|3490.93|3489.43|3488.93|3487.43|2957
1607681400000|2020-12-11 10:10:00|3489.93|3488.43|3487.93|3486.43|3490.93|3489.43|3487.93|3486.43|2990
1607681700000|2020-12-11 10:15:00|3486.93|3485.43|3490.93|3489.43|3490.93|3489.43|3486.93|3485.43|5604
1607682000000|2020-12-11 10:20:00|3489.93|3488.43|3491.93|3490.43|3491.93|3490.43|3488.93|3487.43|5880
1607682300000|2020-12-11 10:25:00|3490.93|3489.43|3490.93|3489.43|3491.93|3490.43|3489.93|3488.43|3319
1607682600000|2020-12-11 10:30:00|3491.93|3490.43|3488.93|3487.43|3493.93|3492.43|3488.93|3487.43|8196
1607682900000|2020-12-11 10:35:00|3487.93|3486.43|3481.93|3480.43|3488.93|3487.43|3481.93|3480.43|19300
1607683200000|2020-12-11 10:40:00|3480.93|3479.43|3477.93|3476.43|3482.93|3481.43|3476.93|3475.43|11307
1607683500000|2020-12-11 10:45:00|3476.93|3475.43|3476.93|3475.43|3477.93|3476.43|3474.93|3473.43|8031
1607683800000|2020-12-11 10:50:00|3476.43|3474.93|3478.93|3477.43|3480.93|3479.43|3475.93|3474.43|11011
1607684100000|2020-12-11 10:55:00|3477.93|3476.43|3472.93|3471.43|3477.93|3476.43|3470.93|3469.43|10341
1607684400000|2020-12-11 11:00:00|3471.93|3470.43|3472.93|3471.43|3474.93|3473.43|3470.93|3469.43|7763
1607684700000|2020-12-11 11:05:00|3473.93|3472.43|3466.93|3465.43|3473.93|3472.43|3464.93|3463.43|12137
1607685000000|2020-12-11 11:10:00|3467.93|3466.43|3465.93|3464.43|3467.93|3466.43|3464.93|3463.43|23967
1607685300000|2020-12-11 11:15:00|3464.93|3463.43|3466.93|3465.43|3470.93|3469.43|3464.93|3463.43|14820
1607685600000|2020-12-11 11:20:00|3465.93|3464.43|3464.93|3463.43|3467.93|3466.43|3462.93|3461.43|15790
1607685900000|2020-12-11 11:25:00|3465.93|3464.43|3462.93|3461.43|3465.93|3464.43|3461.93|3460.43|9983
1607686200000|2020-12-11 11:30:00|3461.93|3460.43|3465.93|3464.43|3466.93|3465.43|3461.93|3460.43|8179
1607686500000|2020-12-11 11:35:00|3466.43|3464.93|3470.93|3469.43|3470.93|3469.43|3463.93|3462.43|10990
1607686800000|2020-12-11 11:40:00|3469.93|3468.43|3469.93|3468.43|3471.93|3470.43|3468.93|3467.43|9029
1607687100000|2020-12-11 11:45:00|3468.93|3467.43|3468.93|3467.43|3470.93|3469.43|3468.93|3467.43|19218
1607687400000|2020-12-11 11:50:00|3469.93|3468.43|3466.93|3465.43|3471.93|3470.43|3466.93|3465.43|8219
1607687700000|2020-12-11 11:55:00|3467.93|3466.43|3472.93|3471.43|3472.93|3471.43|3466.93|3465.43|5509
1607688000000|2020-12-11 12:00:00|3473.93|3472.43|3474.93|3473.43|3474.93|3473.43|3470.93|3469.43|9146
1607688300000|2020-12-11 12:05:00|3473.93|3472.43|3474.93|3473.43|3475.93|3474.43|3473.93|3472.43|6822
1607688600000|2020-12-11 12:10:00|3475.93|3474.43|3475.93|3474.43|3475.93|3474.43|3474.93|3473.43|6521
1607688900000|2020-12-11 12:15:00|3474.93|3473.43|3478.93|3477.43|3479.93|3478.43|3474.93|3473.43|8616
1607689200000|2020-12-11 12:20:00|3477.93|3476.43|3479.93|3478.43|3479.93|3478.43|3476.93|3475.43|10536
1607689500000|2020-12-11 12:25:00|3480.93|3479.43|3479.93|3478.43|3480.93|3479.43|3478.93|3477.43|9561
1607689800000|2020-12-11 12:30:00|3478.93|3477.43|3479.93|3478.43|3479.93|3478.43|3477.93|3476.43|26725
1607690100000|2020-12-11 12:35:00|3478.93|3477.43|3479.93|3478.43|3479.93|3478.43|3477.93|3476.43|6336
1607690400000|2020-12-11 12:40:00|3480.11|3478.61|3481.11|3479.61|3481.11|3479.61|3479.11|3477.61|3292
1607690700000|2020-12-11 12:45:00|3482.11|3480.61|3483.11|3481.61|3483.11|3481.61|3481.11|3479.61|3666
1607691000000|2020-12-11 12:50:00|3484.11|3482.61|3484.11|3482.61|3486.11|3484.61|3484.11|3482.61|6043
1607691300000|2020-12-11 12:55:00|3485.11|3483.61|3484.11|3482.61|3485.61|3484.11|3484.11|3482.61|4354
1607691600000|2020-12-11 13:00:00|3485.11|3483.61|3486.11|3484.61|3488.11|3486.61|3485.11|3483.61|4739
1607691900000|2020-12-11 13:05:00|3485.11|3483.61|3485.11|3483.61|3486.11|3484.61|3484.11|3482.61|5475
1607692200000|2020-12-11 13:10:00|3484.11|3482.61|3483.11|3481.61|3485.11|3483.61|3483.11|3481.61|8254
1607692500000|2020-12-11 13:15:00|3484.11|3482.61|3483.11|3481.61|3484.11|3482.61|3482.11|3480.61|4834
1607692800000|2020-12-11 13:20:00|3483.61|3482.11|3484.11|3482.61|3486.11|3484.61|3483.11|3481.61|5937
1607693100000|2020-12-11 13:25:00|3485.11|3483.61|3486.11|3484.61|3486.11|3484.61|3485.11|3483.61|4945
1607693400000|2020-12-11 13:30:00|3485.11|3483.61|3487.11|3485.61|3488.11|3486.61|3484.11|3482.61|7848
1607693700000|2020-12-11 13:35:00|3486.11|3484.61|3486.11|3484.61|3487.11|3485.61|3486.11|3484.61|2187
1607694000000|2020-12-11 13:40:00|3485.11|3483.61|3486.11|3484.61|3486.11|3484.61|3485.11|3483.61|6324
1607694300000|2020-12-11 13:45:00|3487.11|3485.61|3485.11|3483.61|3487.11|3485.61|3485.11|3483.61|3605
1607694600000|2020-12-11 13:50:00|3484.11|3482.61|3489.11|3487.61|3490.11|3488.61|3483.11|3481.61|14440
1607694900000|2020-12-11 13:55:00|3489.61|3488.11|3490.11|3488.61|3490.11|3488.61|3487.11|3485.61|7565
1607695200000|2020-12-11 14:00:00|3489.11|3487.61|3489.11|3487.61|3490.11|3488.61|3489.11|3487.61|6483
1607695500000|2020-12-11 14:05:00|3490.11|3488.61|3490.11|3488.61|3490.11|3488.61|3489.11|3487.61|4458
1607695800000|2020-12-11 14:10:00|3489.11|3487.61|3489.11|3487.61|3491.11|3489.61|3489.11|3487.61|7084
1607696100000|2020-12-11 14:15:00|3490.11|3488.61|3490.11|3488.61|3491.11|3489.61|3489.11|3487.61|8823
1607696400000|2020-12-11 14:20:00|3491.11|3489.61|3491.11|3489.61|3492.11|3490.61|3490.11|3488.61|4224
1607696700000|2020-12-11 14:25:00|3490.11|3488.61|3491.11|3489.61|3492.11|3490.61|3489.11|3487.61|4248
1607697000000|2020-12-11 14:30:00|3492.11|3490.61|3494.11|3492.61|3494.11|3492.61|3491.11|3489.61|9278
1607697300000|2020-12-11 14:35:00|3495.11|3493.61|3495.11|3493.61|3496.11|3494.61|3493.11|3491.61|45354
1607697600000|2020-12-11 14:40:00|3496.11|3494.61|3492.11|3490.61|3496.11|3494.61|3491.11|3489.61|18558
1607697900000|2020-12-11 14:45:00|3493.11|3491.61|3494.11|3492.61|3496.11|3494.61|3492.11|3490.61|11915
1607698200000|2020-12-11 14:50:00|3493.11|3491.61|3496.11|3494.61|3497.11|3495.61|3491.11|3489.61|8914
1607698500000|2020-12-11 14:55:00|3497.11|3495.61|3495.11|3493.61|3497.11|3495.61|3494.11|3492.61|3628
1607698800000|2020-12-11 15:00:00|3496.11|3494.61|3497.11|3495.61|3499.11|3497.61|3496.11|3494.61|16287
1607699100000|2020-12-11 15:05:00|3496.11|3494.61|3497.11|3495.61|3499.11|3497.61|3495.11|3493.61|11998
1607699400000|2020-12-11 15:10:00|3497.1|3495.6|3499.1|3497.6|3499.1|3497.6|3496.1|3494.6|20305
1607699700000|2020-12-11 15:15:00|3500.1|3498.6|3501.1|3499.6|3503.1|3501.6|3499.1|3497.6|8549
1607700000000|2020-12-11 15:20:00|3500.1|3498.6|3500.1|3498.6|3502.1|3500.6|3500.1|3498.6|6774
1607700300000|2020-12-11 15:25:00|3501.1|3499.6|3497.1|3495.6|3502.1|3500.6|3496.1|3494.6|8087
1607700600000|2020-12-11 15:30:00|3496.1|3494.6|3499.1|3497.6|3499.1|3497.6|3496.1|3494.6|3845
1607700900000|2020-12-11 15:35:00|3500.1|3498.6|3496.1|3494.6|3500.1|3498.6|3496.1|3494.6|9904
1607701200000|2020-12-11 15:40:00|3497.1|3495.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|13724
1607701500000|2020-12-11 15:45:00|3496.1|3494.6|3494.1|3492.6|3496.1|3494.6|3493.1|3491.6|5793
1607701800000|2020-12-11 15:50:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|8308
1607702100000|2020-12-11 15:55:00|3492.1|3490.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|9678
1607702400000|2020-12-11 16:00:00|3495.1|3493.6|3497.1|3495.6|3497.1|3495.6|3494.1|3492.6|7386
1607702700000|2020-12-11 16:05:00|3496.1|3494.6|3494.1|3492.6|3497.1|3495.6|3494.1|3492.6|4873
1607703000000|2020-12-11 16:10:00|3495.1|3493.6|3494.1|3492.6|3495.1|3493.6|3493.1|3491.6|7346
1607703300000|2020-12-11 16:15:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3491.1|3489.6|16113
1607703600000|2020-12-11 16:20:00|3492.1|3490.6|3489.1|3487.6|3493.1|3491.6|3489.1|3487.6|14976
1607703900000|2020-12-11 16:25:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3487.1|3485.6|41108
1607704200000|2020-12-11 16:30:00|3488.1|3486.6|3489.1|3487.6|3490.1|3488.6|3486.1|3484.6|72557
1607704500000|2020-12-11 16:35:00|3488.1|3486.6|3487.1|3485.6|3489.1|3487.6|3486.1|3484.6|25231
1607704800000|2020-12-11 16:40:00|3486.1|3484.6|3486.1|3484.6|3488.1|3486.6|3486.1|3484.6|31509
1607705100000|2020-12-11 16:45:00|3487.1|3485.6|3490.1|3488.6|3490.1|3488.6|3486.1|3484.6|14350
1607705400000|2020-12-11 16:50:00|3489.1|3487.6|3489.1|3487.6|3491.1|3489.6|3489.1|3487.6|4914
1607705700000|2020-12-11 16:55:00|3489.6|3488.1|3488.1|3486.6|3489.6|3488.1|3487.1|3485.6|3753
1607706000000|2020-12-11 17:00:00|3489.1|3487.6|3485.1|3483.6|3490.1|3488.6|3485.1|3483.6|5681
1607706300000|2020-12-11 17:05:00|3486.1|3484.6|3485.1|3483.6|3487.1|3485.6|3484.1|3482.6|2629
1607706600000|2020-12-11 17:10:00|3484.1|3482.6|3481.1|3479.6|3485.1|3483.6|3481.1|3479.6|3241
1607706900000|2020-12-11 17:15:00|3482.1|3480.6|3479.1|3477.6|3483.1|3481.6|3479.1|3477.6|2034
1607707200000|2020-12-11 17:20:00|3480.1|3478.6|3480.1|3478.6|3480.1|3478.6|3479.1|3477.6|2863
1607707500000|2020-12-11 17:25:00|3479.1|3477.6|3480.1|3478.6|3480.1|3478.6|3479.1|3477.6|2271
1607707800000|2020-12-11 17:30:00|3479.1|3477.6|3478.1|3476.6|3480.1|3478.6|3478.1|3476.6|2554
1607708100000|2020-12-11 17:35:00|3479.1|3477.6|3478.1|3476.6|3479.1|3477.6|3477.1|3475.6|2096
1607708400000|2020-12-11 17:40:00|3479.1|3477.6|3480.1|3478.6|3480.1|3478.6|3478.1|3476.6|1885
1607708700000|2020-12-11 17:45:00|3479.1|3477.6|3481.1|3479.6|3481.1|3479.6|3479.1|3477.6|2630
1607709000000|2020-12-11 17:50:00|3482.1|3480.6|3484.1|3482.6|3484.1|3482.6|3482.1|3480.6|1772
1607709300000|2020-12-11 17:55:00|3483.1|3481.6|3484.1|3482.6|3485.1|3483.6|3483.1|3481.6|2065
1607709600000|2020-12-11 18:00:00|3483.1|3481.6|3484.1|3482.6|3484.1|3482.6|3483.1|3481.6|2098
1607709900000|2020-12-11 18:05:00|3483.1|3481.6|3484.1|3482.6|3484.1|3482.6|3483.1|3481.6|473
1607710200000|2020-12-11 18:10:00|3485.1|3483.6|3486.1|3484.6|3487.1|3485.6|3485.1|3483.6|2280
1607710500000|2020-12-11 18:15:00|3487.1|3485.6|3486.1|3484.6|3487.1|3485.6|3485.1|3483.6|1228
1607710800000|2020-12-11 18:20:00|3485.1|3483.6|3484.1|3482.6|3485.1|3483.6|3484.1|3482.6|972
1607711100000|2020-12-11 18:25:00|3485.1|3483.6|3487.1|3485.6|3487.1|3485.6|3484.1|3482.6|2970
1607711400000|2020-12-11 18:30:00|3488.1|3486.6|3489.1|3487.6|3489.1|3487.6|3487.1|3485.6|1008
1607711700000|2020-12-11 18:35:00|3490.1|3488.6|3490.1|3488.6|3491.1|3489.6|3489.1|3487.6|860
1607712000000|2020-12-11 18:40:00|3489.1|3487.6|3490.1|3488.6|3490.1|3488.6|3489.1|3487.6|210
1607712300000|2020-12-11 18:45:00|3489.6|3488.1|3490.1|3488.6|3491.1|3489.6|3489.1|3487.6|723
1607712600000|2020-12-11 18:50:00|3491.1|3489.6|3493.1|3491.6|3493.1|3491.6|3490.1|3488.6|678
1607712900000|2020-12-11 18:55:00|3494.1|3492.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|1475
1607713200000|2020-12-11 19:00:00|3492.1|3490.6|3492.1|3490.6|3493.1|3491.6|3492.1|3490.6|635
1607713500000|2020-12-11 19:05:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|1115
1607713800000|2020-12-11 19:10:00|3492.1|3490.6|3492.1|3490.6|3493.1|3491.6|3492.1|3490.6|554
1607714100000|2020-12-11 19:15:00|3493.1|3491.6|3493.1|3491.6|3493.1|3491.6|3492.1|3490.6|393
1607714400000|2020-12-11 19:20:00|3492.6|3491.1|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|394
1607714700000|2020-12-11 19:25:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3491.1|3489.6|973
1607715000000|2020-12-11 19:30:00|3493.1|3491.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|1409
1607715300000|2020-12-11 19:35:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3493.1|3491.6|662
1607715600000|2020-12-11 19:40:00|3494.1|3492.6|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|765
1607715900000|2020-12-11 19:45:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3493.1|3491.6|1278
1607716200000|2020-12-11 19:50:00|3492.1|3490.6|3491.1|3489.6|3493.1|3491.6|3491.1|3489.6|1143
1607716500000|2020-12-11 19:55:00|3490.6|3489.1|3490.1|3488.6|3491.1|3489.6|3490.1|3488.6|1267
1607716800000|2020-12-11 20:00:00|3491.1|3489.6|3489.1|3487.6|3491.1|3489.6|3489.1|3487.6|1489
1607717100000|2020-12-11 20:05:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3489.1|3487.6|446
1607717400000|2020-12-11 20:10:00|3490.1|3488.6|3491.1|3489.6|3491.1|3489.6|3489.1|3487.6|569
1607717700000|2020-12-11 20:15:00|3492.1|3490.6|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|927
1607718000000|2020-12-11 20:20:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|714
1607718300000|2020-12-11 20:25:00|3493.1|3491.6|3492.1|3490.6|3493.1|3491.6|3491.1|3489.6|853
1607718600000|2020-12-11 20:30:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|1078
1607718900000|2020-12-11 20:35:00|3493.1|3491.6|3494.1|3492.6|3494.1|3492.6|3493.1|3491.6|698
1607719200000|2020-12-11 20:40:00|3493.1|3491.6|3492.1|3490.6|3495.1|3493.6|3492.1|3490.6|830
1607719500000|2020-12-11 20:45:00|3493.1|3491.6|3491.1|3489.6|3493.1|3491.6|3490.1|3488.6|1299
1607719800000|2020-12-11 20:50:00|3492.1|3490.6|3493.1|3491.6|3494.1|3492.6|3491.1|3489.6|2441
1607720100000|2020-12-11 20:55:00|3494.1|3492.6|3496.1|3494.6|3496.1|3494.6|3493.1|3491.6|4430
1607720400000|2020-12-11 21:00:00|3498.35|3495.35|3499.25|3496.25|3499.65|3496.65|3492.95|3489.95|949
1607720700000|2020-12-11 21:05:00|3498.95|3495.95|3498.15|3495.15|3499.25|3496.25|3496.85|3493.85|0
1607721000000|2020-12-11 21:10:00|3498.35|3495.35|3497.75|3494.75|3499.25|3496.25|3497.25|3494.25|0
1607721300000|2020-12-11 21:15:00|3497.95|3494.95|3498.05|3495.05|3498.25|3495.25|3497.75|3494.75|0
1607721600000|2020-12-11 21:20:00|3498.15|3495.15|3497.45|3494.45|3498.25|3495.25|3497.45|3494.45|0
1607721900000|2020-12-11 21:25:00|3497.35|3494.35|3497.55|3494.55|3497.55|3494.55|3497.15|3494.15|0
1607722200000|2020-12-11 21:30:00|3496.75|3493.75|3495.85|3492.85|3499.35|3496.35|3495.85|3492.85|0
1607722500000|2020-12-11 21:35:00|3495.65|3492.65|3498.65|3495.65|3499.05|3496.05|3495.65|3492.65|0
1607722800000|2020-12-11 21:40:00|3498.85|3495.85|3498.05|3495.05|3499.05|3496.05|3497.55|3494.55|0
1607723100000|2020-12-11 21:45:00|3498.25|3495.25|3498.65|3495.65|3498.65|3495.65|3497.85|3494.85|0
1607723400000|2020-12-11 21:50:00|3498.45|3495.45|3498.45|3495.45|3498.85|3495.85|3498.25|3495.25|0
1607723700000|2020-12-11 21:55:00|3498.25|3495.25|3496.35|3493.35|3498.45|3495.45|3496.05|3493.05|0
1607900400000|2020-12-13 23:00:00|3514.15|3511.15|3510.25|3507.25|3515.25|3512.25|3509.15|3506.15|0
1607900700000|2020-12-13 23:05:00|3510.65|3507.65|3510.55|3507.55|3513.65|3510.65|3508.55|3505.55|0
1607901000000|2020-12-13 23:10:00|3510.65|3507.65|3507.15|3504.15|3511.15|3508.15|3507.15|3504.15|0
1607901300000|2020-12-13 23:15:00|3507.65|3504.65|3508.05|3505.05|3509.55|3506.55|3507.65|3504.65|0
1607901600000|2020-12-13 23:20:00|3508.15|3505.15|3508.85|3505.85|3509.55|3506.55|3507.85|3504.85|0
1607901900000|2020-12-13 23:25:00|3508.65|3505.65|3507.85|3504.85|3508.65|3505.65|3507.45|3504.45|0
1607902200000|2020-12-13 23:30:00|3507.65|3504.65|3505.45|3502.45|3507.85|3504.85|3505.35|3502.35|0
1607902500000|2020-12-13 23:35:00|3505.55|3502.55|3504.25|3501.25|3505.55|3502.55|3504.25|3501.25|0
1607902800000|2020-12-13 23:40:00|3504.35|3501.35|3503.15|3500.15|3504.45|3501.45|3502.75|3499.75|0
1607903100000|2020-12-13 23:45:00|3503.05|3500.05|3502.95|3499.95|3504.25|3501.25|3502.55|3499.55|0
1607903400000|2020-12-13 23:50:00|3503.15|3500.15|3505.35|3502.35|3505.75|3502.75|3503.15|3500.15|0
1607903700000|2020-12-13 23:55:00|3505.45|3502.45|3505.15|3502.15|3505.75|3502.75|3504.65|3501.65|0
1607904000000|2020-12-14 00:00:00|3505.75|3502.75|3506.35|3503.35|3506.85|3503.85|3505.25|3502.25|0
1607904300000|2020-12-14 00:05:00|3506.25|3503.25|3505.75|3502.75|3506.45|3503.45|3504.25|3501.25|0
1607904600000|2020-12-14 00:10:00|3505.95|3502.95|3509.35|3506.35|3509.35|3506.35|3505.15|3502.15|0
1607904900000|2020-12-14 00:15:00|3509.15|3506.15|3512.35|3510.35|3514.35|3512.35|3509.15|3506.15|1465
1607905200000|2020-12-14 00:20:00|3512.85|3510.85|3514.35|3512.35|3514.35|3512.35|3512.35|3510.35|587
1607905500000|2020-12-14 00:25:00|3514.85|3512.85|3512.85|3510.85|3514.85|3512.85|3512.35|3510.35|218
1607905800000|2020-12-14 00:30:00|3513.35|3511.35|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|385
1607906100000|2020-12-14 00:35:00|3515.35|3513.35|3515.35|3513.35|3515.35|3513.35|3515.35|3513.35|470
1607906400000|2020-12-14 00:40:00|3516.35|3514.35|3514.35|3512.35|3516.35|3514.35|3514.35|3512.35|655
1607906700000|2020-12-14 00:45:00|3515.35|3513.35|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|173
1607907000000|2020-12-14 00:50:00|3515.35|3513.35|3514.35|3512.35|3516.35|3514.35|3514.35|3512.35|106
1607907300000|2020-12-14 00:55:00|3514.85|3512.85|3514.35|3512.35|3515.35|3513.35|3513.85|3511.85|106
1607907600000|2020-12-14 01:00:00|3515.35|3513.35|3513.35|3511.35|3515.35|3513.35|3513.35|3511.35|244
1607907900000|2020-12-14 01:05:00|3512.35|3510.35|3511.35|3509.35|3512.35|3510.35|3511.35|3509.35|349
1607908200000|2020-12-14 01:10:00|3512.35|3510.35|3513.35|3511.35|3513.35|3511.35|3511.35|3509.35|268
1607908500000|2020-12-14 01:15:00|3513.85|3511.85|3516.35|3514.35|3516.35|3514.35|3513.35|3511.35|746
1607908800000|2020-12-14 01:20:00|3515.35|3513.35|3514.35|3512.35|3515.85|3513.85|3514.35|3512.35|383
1607909100000|2020-12-14 01:25:00|||||||||197
1607909400000|2020-12-14 01:30:00|3513.35|3511.35|3513.35|3511.35|3514.35|3512.35|3512.35|3510.35|287
1607909700000|2020-12-14 01:35:00|3512.35|3510.35|3513.35|3511.35|3514.35|3512.35|3512.35|3510.35|222
1607910000000|2020-12-14 01:40:00|3512.85|3510.85|3513.35|3511.35|3513.35|3511.35|3512.85|3510.85|189
1607910300000|2020-12-14 01:45:00|3512.85|3510.85|3512.35|3510.35|3513.35|3511.35|3512.35|3510.35|235
1607910600000|2020-12-14 01:50:00|3511.35|3509.35|3511.35|3509.35|3512.35|3510.35|3510.35|3508.35|493
1607910900000|2020-12-14 01:55:00|3512.35|3510.35|3511.35|3509.35|3512.35|3510.35|3511.35|3509.35|23
1607911200000|2020-12-14 02:00:00|3512.35|3510.35|3510.35|3508.35|3512.35|3510.35|3510.35|3508.35|274
1607911500000|2020-12-14 02:05:00|3510.85|3508.85|3510.35|3508.35|3511.35|3509.35|3510.35|3508.35|69
1607911800000|2020-12-14 02:10:00|3510.85|3508.85|3510.85|3508.85|3511.35|3509.35|3510.35|3508.35|163
1607912100000|2020-12-14 02:15:00|3511.35|3509.35|3510.35|3508.35|3511.35|3509.35|3510.35|3508.35|44
1607912400000|2020-12-14 02:20:00|||||||||59
1607912700000|2020-12-14 02:25:00|||||||||29
1607913000000|2020-12-14 02:30:00|||||||||35
1607913300000|2020-12-14 02:35:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|480
1607913600000|2020-12-14 02:40:00|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|278
1607913900000|2020-12-14 02:45:00|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|251
1607914200000|2020-12-14 02:50:00|||||||||47
1607914500000|2020-12-14 02:55:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|152
1607914800000|2020-12-14 03:00:00|3509.35|3507.35|3510.35|3508.35|3510.35|3508.35|3508.35|3506.35|394
1607915100000|2020-12-14 03:05:00|3509.85|3507.85|3509.35|3507.35|3510.35|3508.35|3508.35|3506.35|284
1607915400000|2020-12-14 03:10:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|142
1607915700000|2020-12-14 03:15:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|133
1607916000000|2020-12-14 03:20:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|110
1607916300000|2020-12-14 03:25:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|118
1607916600000|2020-12-14 03:30:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|133
1607916900000|2020-12-14 03:35:00|3508.85|3506.85|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|58
1607917200000|2020-12-14 03:40:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|3458
1607917500000|2020-12-14 03:45:00|||||||||61
1607917800000|2020-12-14 03:50:00|||||||||47
1607918100000|2020-12-14 03:55:00|||||||||67
1607918400000|2020-12-14 04:00:00|||||||||19
1607918700000|2020-12-14 04:05:00|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|152
1607919000000|2020-12-14 04:10:00|3508.35|3506.35|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|112
1607919300000|2020-12-14 04:15:00|3508.35|3506.35|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|128
1607919600000|2020-12-14 04:20:00|3508.85|3506.85|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|116
1607919900000|2020-12-14 04:25:00|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|40
1607920200000|2020-12-14 04:30:00|||||||||29
1607920500000|2020-12-14 04:35:00|||||||||48
1607920800000|2020-12-14 04:40:00|3507.35|3505.35|3508.35|3506.35|3508.35|3506.35|3507.35|3505.35|186
1607921100000|2020-12-14 04:45:00|3507.85|3505.85|3507.35|3505.35|3508.35|3506.35|3507.35|3505.35|118
1607921400000|2020-12-14 04:50:00|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|3505.35|3503.35|444
1607921700000|2020-12-14 04:55:00|3506.85|3504.85|3506.85|3504.85|3506.85|3504.85|3506.85|3504.85|72
1607922000000|2020-12-14 05:00:00|3507.35|3505.35|3503.35|3501.35|3507.35|3505.35|3503.35|3501.35|626
1607922300000|2020-12-14 05:05:00|3503.85|3501.85|3501.35|3499.35|3504.35|3502.35|3501.35|3499.35|285
1607922600000|2020-12-14 05:10:00|3500.35|3498.35|3501.35|3499.35|3501.35|3499.35|3500.35|3498.35|144
1607922900000|2020-12-14 05:15:00|3501.85|3499.85|3501.35|3499.35|3502.35|3500.35|3501.35|3499.35|67
1607923200000|2020-12-14 05:20:00|3502.35|3500.35|3500.85|3498.85|3502.35|3500.35|3500.35|3498.35|113
1607923500000|2020-12-14 05:25:00|3500.35|3498.35|3503.35|3501.35|3503.35|3501.35|3500.35|3498.35|114
1607923800000|2020-12-14 05:30:00|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|204
1607924100000|2020-12-14 05:35:00|||||||||78
1607924400000|2020-12-14 05:40:00|3503.35|3501.35|3502.35|3500.35|3503.35|3501.35|3502.35|3500.35|1399
1607924700000|2020-12-14 05:45:00|3501.35|3499.35|3502.35|3500.35|3502.35|3500.35|3501.35|3499.35|1652
1607925000000|2020-12-14 05:50:00|3503.35|3501.35|3503.35|3501.35|3503.35|3501.35|3502.35|3500.35|250
1607925300000|2020-12-14 05:55:00|3503.85|3501.85|3504.35|3502.35|3504.35|3502.35|3503.85|3501.85|140
1607925600000|2020-12-14 06:00:00|3505.35|3503.35|3505.35|3503.35|3506.35|3504.35|3505.35|3503.35|259
1607925900000|2020-12-14 06:05:00|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|3503.35|3501.35|2075
1607926200000|2020-12-14 06:10:00|3503.35|3501.35|3505.35|3503.35|3505.35|3503.35|3503.35|3501.35|61
1607926500000|2020-12-14 06:15:00|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|213
1607926800000|2020-12-14 06:20:00|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|3506.35|3504.35|570
1607927100000|2020-12-14 06:25:00|3506.85|3504.85|3506.35|3504.35|3507.35|3505.35|3506.35|3504.35|119
1607927400000|2020-12-14 06:30:00|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|198
1607927700000|2020-12-14 06:35:00|3506.85|3504.85|3508.35|3506.35|3508.35|3506.35|3506.35|3504.35|250
1607928000000|2020-12-14 06:40:00|3507.35|3505.35|3509.35|3507.35|3510.35|3508.35|3507.35|3505.35|463
1607928300000|2020-12-14 06:45:00|3508.85|3506.85|3509.35|3507.35|3509.85|3507.85|3508.35|3506.35|331
1607928600000|2020-12-14 06:50:00|3508.35|3506.35|3510.35|3508.35|3510.35|3508.35|3508.35|3506.35|254
1607928900000|2020-12-14 06:55:00|3511.35|3509.35|3508.35|3506.35|3512.35|3510.35|3508.35|3506.35|1177
1607929200000|2020-12-14 07:00:00|3508.1|3506.6|3509.1|3507.6|3511.1|3509.6|3507.1|3505.6|3567
1607929500000|2020-12-14 07:05:00|3508.1|3506.6|3509.1|3507.6|3509.1|3507.6|3507.1|3505.6|2394
1607929800000|2020-12-14 07:10:00|3508.1|3506.6|3507.1|3505.6|3509.1|3507.6|3507.1|3505.6|1692
1607930100000|2020-12-14 07:15:00|3508.1|3506.6|3510.1|3508.6|3511.1|3509.6|3508.1|3506.6|1712
1607930400000|2020-12-14 07:20:00|3509.1|3507.6|3509.1|3507.6|3510.1|3508.6|3507.1|3505.6|1871
1607930700000|2020-12-14 07:25:00|3508.6|3507.1|3510.1|3508.6|3510.1|3508.6|3508.6|3507.1|1462
1607931000000|2020-12-14 07:30:00|3510.6|3509.1|3510.1|3508.6|3512.1|3510.6|3510.1|3508.6|3028
1607931300000|2020-12-14 07:35:00|3510.6|3509.1|3516.1|3514.6|3518.1|3516.6|3510.1|3508.6|4928
1607931600000|2020-12-14 07:40:00|3515.6|3514.1|3520.1|3518.6|3520.1|3518.6|3514.1|3512.6|5016
1607931900000|2020-12-14 07:45:00|3519.1|3517.6|3524.1|3522.6|3527.1|3525.6|3519.1|3517.6|8257
1607932200000|2020-12-14 07:50:00|3525.1|3523.6|3518.1|3516.6|3525.1|3523.6|3518.1|3516.6|25956
1607932500000|2020-12-14 07:55:00|3519.1|3517.6|3517.1|3515.6|3521.1|3519.6|3517.1|3515.6|4631
1607932800000|2020-12-14 08:00:00|3518.1|3516.6|3521.1|3519.6|3521.1|3519.6|3514.1|3512.6|17630
1607933100000|2020-12-14 08:05:00|3520.1|3518.6|3516.1|3514.6|3525.1|3523.6|3515.1|3513.6|12757
1607933400000|2020-12-14 08:10:00|3517.1|3515.6|3521.1|3519.6|3523.1|3521.6|3516.1|3514.6|34570
1607933700000|2020-12-14 08:15:00|3522.1|3520.6|3523.1|3521.6|3526.1|3524.6|3521.1|3519.6|16021
1607934000000|2020-12-14 08:20:00|3524.1|3522.6|3517.1|3515.6|3524.1|3522.6|3517.1|3515.6|12494
1607934300000|2020-12-14 08:25:00|3518.1|3516.6|3516.1|3514.6|3518.1|3516.6|3512.1|3510.6|13016
1607934600000|2020-12-14 08:30:00|3517.1|3515.6|3520.1|3518.6|3520.1|3518.6|3517.1|3515.6|11924
1607934900000|2020-12-14 08:35:00|3519.1|3517.6|3518.1|3516.6|3519.1|3517.6|3516.1|3514.6|18827
1607935200000|2020-12-14 08:40:00|3517.1|3515.6|3514.85|3513.35|3519.1|3517.6|3514.85|3513.35|26402
1607935500000|2020-12-14 08:45:00|3515.85|3514.35|3515.85|3514.35|3515.85|3514.35|3511.85|3510.35|7245
1607935800000|2020-12-14 08:50:00|3516.85|3515.35|3513.85|3512.35|3516.85|3515.35|3512.85|3511.35|7288
1607936100000|2020-12-14 08:55:00|3512.85|3511.35|3516.85|3515.35|3516.85|3515.35|3512.85|3511.35|4336
1607936400000|2020-12-14 09:00:00|3515.85|3514.35|3518.85|3517.35|3518.85|3517.35|3515.85|3514.35|12375
1607936700000|2020-12-14 09:05:00|3517.85|3516.35|3516.85|3515.35|3518.85|3517.35|3515.85|3514.35|46770
1607937000000|2020-12-14 09:10:00|3515.85|3514.35|3513.85|3512.35|3516.85|3515.35|3513.85|3512.35|13276
1607937300000|2020-12-14 09:15:00|3514.85|3513.35|3512.85|3511.35|3514.85|3513.35|3512.85|3511.35|5243
1607937600000|2020-12-14 09:20:00|3511.85|3510.35|3510.85|3509.35|3511.85|3510.35|3510.35|3508.85|6347
1607937900000|2020-12-14 09:25:00|3511.85|3510.35|3510.85|3509.35|3511.85|3510.35|3510.85|3509.35|2913
1607938200000|2020-12-14 09:30:00|3509.85|3508.35|3509.85|3508.35|3510.85|3509.35|3508.85|3507.35|5214
1607938500000|2020-12-14 09:35:00|3510.85|3509.35|3515.85|3514.35|3516.85|3515.35|3510.85|3509.35|4729
1607938800000|2020-12-14 09:40:00|3514.85|3513.35|3516.85|3515.35|3516.85|3515.35|3514.85|3513.35|7253
1607939100000|2020-12-14 09:45:00|3517.85|3516.35|3518.85|3517.35|3519.85|3518.35|3516.85|3515.35|7751
1607939400000|2020-12-14 09:50:00|3519.85|3518.35|3516.85|3515.35|3519.85|3518.35|3516.85|3515.35|10637
1607939700000|2020-12-14 09:55:00|3517.85|3516.35|3517.85|3516.35|3518.85|3517.35|3517.85|3516.35|16928
1607940000000|2020-12-14 10:00:00|3516.85|3515.35|3519.85|3518.35|3520.85|3519.35|3516.85|3515.35|10404
1607940300000|2020-12-14 10:05:00|3518.85|3517.35|3520.85|3519.35|3520.85|3519.35|3518.85|3517.35|4098
1607940600000|2020-12-14 10:10:00|3519.85|3518.35|3519.85|3518.35|3520.85|3519.35|3519.85|3518.35|25651
1607940900000|2020-12-14 10:15:00|3518.85|3517.35|3518.85|3517.35|3519.85|3518.35|3518.85|3517.35|15863
1607941200000|2020-12-14 10:20:00|3519.85|3518.35|3519.85|3518.35|3519.85|3518.35|3518.85|3517.35|21364
1607941500000|2020-12-14 10:25:00|3520.85|3519.35|3520.85|3519.35|3521.85|3520.35|3520.85|3519.35|12023
1607941800000|2020-12-14 10:30:00|3521.85|3520.35|3523.85|3522.35|3523.85|3522.35|3521.85|3520.35|17133
1607942100000|2020-12-14 10:35:00|3522.85|3521.35|3524.85|3523.35|3524.85|3523.35|3522.85|3521.35|14917
1607942400000|2020-12-14 10:40:00|3525.85|3524.35|3525.85|3524.35|3525.85|3524.35|3524.85|3523.35|33331
1607942700000|2020-12-14 10:45:00|3526.35|3524.85|3525.85|3524.35|3526.85|3525.35|3525.85|3524.35|29762
1607943000000|2020-12-14 10:50:00|||||||||24427
1607943300000|2020-12-14 10:55:00|3524.85|3523.35|3525.85|3524.35|3525.85|3524.35|3524.85|3523.35|35323
1607943600000|2020-12-14 11:00:00|3524.85|3523.35|3527.85|3526.35|3528.85|3527.35|3524.85|3523.35|19156
1607943900000|2020-12-14 11:05:00|3528.85|3527.35|3527.85|3526.35|3529.85|3528.35|3527.85|3526.35|9890
1607944200000|2020-12-14 11:10:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3526.85|3525.35|5003
1607944500000|2020-12-14 11:15:00|3526.85|3525.35|3527.85|3526.35|3528.85|3527.35|3526.85|3525.35|16047
1607944800000|2020-12-14 11:20:00|3526.85|3525.35|3526.85|3525.35|3527.85|3526.35|3525.85|3524.35|5108
1607945100000|2020-12-14 11:25:00|3525.85|3524.35|3526.85|3525.35|3526.85|3525.35|3524.85|3523.35|8358
1607945400000|2020-12-14 11:30:00|3527.85|3526.35|3529.85|3528.35|3530.85|3529.35|3527.85|3526.35|4740
1607945700000|2020-12-14 11:35:00|3530.85|3529.35|3530.85|3529.35|3530.85|3529.35|3530.85|3529.35|10427
1607946000000|2020-12-14 11:40:00|3529.85|3528.35|3531.85|3530.35|3531.85|3530.35|3529.85|3528.35|5615
1607946300000|2020-12-14 11:45:00|3532.85|3531.35|3529.85|3528.35|3532.85|3531.35|3529.85|3528.35|10434
1607946600000|2020-12-14 11:50:00|3528.85|3527.35|3528.85|3527.35|3529.85|3528.35|3527.85|3526.35|9426
1607946900000|2020-12-14 11:55:00|3529.85|3528.35|3529.85|3528.35|3529.85|3528.35|3528.85|3527.35|4707
1607947200000|2020-12-14 12:00:00|3528.85|3527.35|3526.85|3525.35|3528.85|3527.35|3526.85|3525.35|4764
1607947500000|2020-12-14 12:05:00|3527.85|3526.35|3527.85|3526.35|3528.85|3527.35|3527.85|3526.35|8177
1607947800000|2020-12-14 12:10:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3525.85|3524.35|9220
1607948100000|2020-12-14 12:15:00|3526.85|3525.35|3526.85|3525.35|3527.85|3526.35|3525.85|3524.35|3370
1607948400000|2020-12-14 12:20:00|3525.85|3524.35|3527.85|3526.35|3527.85|3526.35|3525.85|3524.35|14840
1607948700000|2020-12-14 12:25:00|3526.85|3525.35|3526.85|3525.35|3526.85|3525.35|3526.85|3525.35|9568
1607949000000|2020-12-14 12:30:00|3527.85|3526.35|3527.85|3526.35|3528.85|3527.35|3527.85|3526.35|4864
1607949300000|2020-12-14 12:35:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3523.85|3522.35|7498
1607949600000|2020-12-14 12:40:00|3527.89|3526.39|3526.89|3525.39|3528.89|3527.39|3526.89|3525.39|6972
1607949900000|2020-12-14 12:45:00|3525.89|3524.39|3526.89|3525.39|3526.89|3525.39|3525.89|3524.39|10530
1607950200000|2020-12-14 12:50:00|3525.89|3524.39|3525.89|3524.39|3526.89|3525.39|3524.89|3523.39|4763
1607950500000|2020-12-14 12:55:00|3526.89|3525.39|3525.89|3524.39|3526.89|3525.39|3525.89|3524.39|12352
1607950800000|2020-12-14 13:00:00|3526.89|3525.39|3525.89|3524.39|3526.89|3525.39|3525.89|3524.39|4870
1607951100000|2020-12-14 13:05:00|3526.89|3525.39|3526.89|3525.39|3526.89|3525.39|3525.89|3524.39|16769
1607951400000|2020-12-14 13:10:00|3525.89|3524.39|3524.89|3523.39|3525.89|3524.39|3523.89|3522.39|6063
1607951700000|2020-12-14 13:15:00|3523.89|3522.39|3523.89|3522.39|3523.89|3522.39|3521.89|3520.39|6676
1607952000000|2020-12-14 13:20:00|3522.89|3521.39|3524.89|3523.39|3524.89|3523.39|3522.89|3521.39|7752
1607952300000|2020-12-14 13:25:00|3525.89|3524.39|3524.89|3523.39|3525.89|3524.39|3524.89|3523.39|3258
1607952600000|2020-12-14 13:30:00|3523.89|3522.39|3523.89|3522.39|3524.89|3523.39|3522.89|3521.39|5574
1607952900000|2020-12-14 13:35:00|3522.89|3521.39|3522.89|3521.39|3523.89|3522.39|3522.89|3521.39|7667
1607953200000|2020-12-14 13:40:00|3521.89|3520.39|3521.89|3520.39|3521.89|3520.39|3521.89|3520.39|3832
1607953500000|2020-12-14 13:45:00|3522.89|3521.39|3522.89|3521.39|3522.89|3521.39|3519.89|3518.39|16222
1607953800000|2020-12-14 13:50:00|3521.89|3520.39|3522.89|3521.39|3522.89|3521.39|3521.89|3520.39|9626
1607954100000|2020-12-14 13:55:00|3521.89|3520.39|3522.89|3521.39|3523.89|3522.39|3521.89|3520.39|4161
1607954400000|2020-12-14 14:00:00|3522.39|3520.89|3521.89|3520.39|3523.89|3522.39|3521.89|3520.39|3058
1607954700000|2020-12-14 14:05:00|3522.89|3521.39|3521.89|3520.39|3522.89|3521.39|3521.89|3520.39|5034
1607955000000|2020-12-14 14:10:00|3522.89|3521.39|3520.89|3519.39|3522.89|3521.39|3520.89|3519.39|15668
1607955300000|2020-12-14 14:15:00|3519.89|3518.39|3519.89|3518.39|3520.89|3519.39|3519.89|3518.39|8507
1607955600000|2020-12-14 14:20:00|3518.89|3517.39|3516.89|3515.39|3519.89|3518.39|3516.89|3515.39|19092
1607955900000|2020-12-14 14:25:00|3515.89|3514.39|3515.89|3514.39|3516.89|3515.39|3515.89|3514.39|17522
1607956200000|2020-12-14 14:30:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3514.89|3513.39|11691
1607956500000|2020-12-14 14:35:00|3514.89|3513.39|3517.89|3516.39|3517.89|3516.39|3514.89|3513.39|5956
1607956800000|2020-12-14 14:40:00|3516.89|3515.39|3514.89|3513.39|3516.89|3515.39|3514.89|3513.39|11672
1607957100000|2020-12-14 14:45:00|3513.89|3512.39|3514.89|3513.39|3515.89|3514.39|3512.89|3511.39|18469
1607957400000|2020-12-14 14:50:00|3515.89|3514.39|3510.89|3509.39|3515.89|3514.39|3510.89|3509.39|23338
1607957700000|2020-12-14 14:55:00|3511.89|3510.39|3512.89|3511.39|3513.89|3512.39|3511.89|3510.39|13806
1607958000000|2020-12-14 15:00:00|3511.89|3510.39|3511.89|3510.39|3513.89|3512.39|3510.89|3509.39|18049
1607958300000|2020-12-14 15:05:00|3510.89|3509.39|3512.89|3511.39|3513.89|3512.39|3510.89|3509.39|4348
1607958600000|2020-12-14 15:10:00|3512.98|3511.48|3513.98|3512.48|3514.98|3513.48|3510.98|3509.48|32510
1607958900000|2020-12-14 15:15:00|3514.98|3513.48|3516.98|3515.48|3517.98|3516.48|3514.98|3513.48|14524
1607959200000|2020-12-14 15:20:00|3517.98|3516.48|3516.98|3515.48|3517.98|3516.48|3514.98|3513.48|19525
1607959500000|2020-12-14 15:25:00|3517.98|3516.48|3520.98|3519.48|3520.98|3519.48|3516.98|3515.48|17608
1607959800000|2020-12-14 15:30:00|3519.98|3518.48|3523.98|3522.48|3523.98|3522.48|3518.98|3517.48|14033
1607960100000|2020-12-14 15:35:00|3524.98|3523.48|3522.98|3521.48|3524.98|3523.48|3521.98|3520.48|26798
1607960400000|2020-12-14 15:40:00|3521.98|3520.48|3521.98|3520.48|3522.98|3521.48|3520.98|3519.48|21069
1607960700000|2020-12-14 15:45:00|3520.98|3519.48|3519.98|3518.48|3520.98|3519.48|3517.98|3516.48|12856
1607961000000|2020-12-14 15:50:00|3518.98|3517.48|3518.98|3517.48|3519.98|3518.48|3517.98|3516.48|9946
1607961300000|2020-12-14 15:55:00|3517.98|3516.48|3514.98|3513.48|3519.98|3518.48|3514.98|3513.48|9241
1607961600000|2020-12-14 16:00:00|3513.98|3512.48|3513.98|3512.48|3514.98|3513.48|3513.98|3512.48|27121
1607961900000|2020-12-14 16:05:00|3514.98|3513.48|3511.98|3510.48|3514.98|3513.48|3511.98|3510.48|24520
1607962200000|2020-12-14 16:10:00|3512.98|3511.48|3512.98|3511.48|3512.98|3511.48|3511.98|3510.48|14233
1607962500000|2020-12-14 16:15:00|3513.98|3512.48|3513.98|3512.48|3513.98|3512.48|3512.98|3511.48|31594
1607962800000|2020-12-14 16:20:00|3512.98|3511.48|3511.98|3510.48|3514.98|3513.48|3511.98|3510.48|18042
1607963100000|2020-12-14 16:25:00|3510.98|3509.48|3509.98|3508.48|3511.98|3510.48|3508.98|3507.48|31521
1607963400000|2020-12-14 16:30:00|3510.98|3509.48|3504.98|3503.48|3510.98|3509.48|3504.98|3503.48|58691
1607963700000|2020-12-14 16:35:00|3503.98|3502.48|3505.98|3504.48|3506.98|3505.48|3503.98|3502.48|32183
1607964000000|2020-12-14 16:40:00|3504.98|3503.48|3505.98|3504.48|3506.98|3505.48|3504.98|3503.48|18014
1607964300000|2020-12-14 16:45:00|3506.98|3505.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|17589
1607964600000|2020-12-14 16:50:00|3506.98|3505.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|10120
1607964900000|2020-12-14 16:55:00|3506.98|3505.48|3506.98|3505.48|3507.98|3506.48|3505.98|3504.48|14124
1607965200000|2020-12-14 17:00:00|3507.98|3506.48|3505.98|3504.48|3507.98|3506.48|3504.98|3503.48|22060
1607965500000|2020-12-14 17:05:00|3506.98|3505.48|3506.98|3505.48|3506.98|3505.48|3505.98|3504.48|1189
1607965800000|2020-12-14 17:10:00|3507.98|3506.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|22917
1607966100000|2020-12-14 17:15:00|3506.98|3505.48|3505.98|3504.48|3508.98|3507.48|3505.98|3504.48|21614
1607966400000|2020-12-14 17:20:00|3506.98|3505.48|3504.98|3503.48|3506.98|3505.48|3504.98|3503.48|3114
1607966700000|2020-12-14 17:25:00|3503.98|3502.48|3505.98|3504.48|3506.98|3505.48|3503.98|3502.48|2650
1607967000000|2020-12-14 17:30:00|3505.48|3503.98|3505.98|3504.48|3505.98|3504.48|3504.98|3503.48|774
1607967300000|2020-12-14 17:35:00|3504.98|3503.48|3504.98|3503.48|3505.98|3504.48|3503.98|3502.48|1241
1607967600000|2020-12-14 17:40:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|973
1607967900000|2020-12-14 17:45:00|3502.98|3501.48|3502.98|3501.48|3503.98|3502.48|3502.98|3501.48|740
1607968200000|2020-12-14 17:50:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|2345
1607968500000|2020-12-14 17:55:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|1124
1607968800000|2020-12-14 18:00:00|3504.98|3503.48|3503.98|3502.48|3505.98|3504.48|3503.98|3502.48|1855
1607969100000|2020-12-14 18:05:00|3502.98|3501.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|4751
1607969400000|2020-12-14 18:10:00|3502.98|3501.48|3503.98|3502.48|3504.98|3503.48|3501.98|3500.48|2358
1607969700000|2020-12-14 18:15:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3501.98|3500.48|1261
1607970000000|2020-12-14 18:20:00|3504.98|3503.48|3502.98|3501.48|3504.98|3503.48|3502.98|3501.48|1254
1607970300000|2020-12-14 18:25:00|3503.98|3502.48|3502.98|3501.48|3503.98|3502.48|3501.98|3500.48|828
1607970600000|2020-12-14 18:30:00|3501.98|3500.48|3503.98|3502.48|3504.98|3503.48|3501.98|3500.48|1163
1607970900000|2020-12-14 18:35:00|3502.98|3501.48|3503.98|3502.48|3504.98|3503.48|3502.98|3501.48|930
1607971200000|2020-12-14 18:40:00|||||||||186
1607971500000|2020-12-14 18:45:00|3502.98|3501.48|3502.48|3500.98|3502.98|3501.48|3500.98|3499.48|1192
1607971800000|2020-12-14 18:50:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|511
1607972100000|2020-12-14 18:55:00|3504.98|3503.48|3503.98|3502.48|3504.98|3503.48|3502.98|3501.48|769
1607972400000|2020-12-14 19:00:00|3502.98|3501.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|526
1607972700000|2020-12-14 19:05:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3501.98|3500.48|1295
1607973000000|2020-12-14 19:10:00|3502.98|3501.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|421
1607973300000|2020-12-14 19:15:00|3500.98|3499.48|3502.98|3501.48|3502.98|3501.48|3500.98|3499.48|769
1607973600000|2020-12-14 19:20:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|139
1607973900000|2020-12-14 19:25:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|397
1607974200000|2020-12-14 19:30:00|3501.98|3500.48|3499.98|3498.48|3502.98|3501.48|3499.98|3498.48|682
1607974500000|2020-12-14 19:35:00|3500.98|3499.48|3498.98|3497.48|3500.98|3499.48|3497.98|3496.48|2682
1607974800000|2020-12-14 19:40:00|3499.98|3498.48|3500.98|3499.48|3500.98|3499.48|3499.98|3498.48|1886
1607975100000|2020-12-14 19:45:00|3499.98|3498.48|3500.98|3499.48|3500.98|3499.48|3499.98|3498.48|371
1607975400000|2020-12-14 19:50:00|3501.98|3500.48|3503.98|3502.48|3503.98|3502.48|3500.98|3499.48|627
1607975700000|2020-12-14 19:55:00|3502.98|3501.48|3502.98|3501.48|3504.98|3503.48|3502.98|3501.48|290
1607976000000|2020-12-14 20:00:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|672
1607976300000|2020-12-14 20:05:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|2042
1607976600000|2020-12-14 20:10:00|3503.98|3502.48|3502.98|3501.48|3503.98|3502.48|3502.98|3501.48|1033
1607976900000|2020-12-14 20:15:00|3501.98|3500.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|217
1607977200000|2020-12-14 20:20:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|372
1607977500000|2020-12-14 20:25:00|3503.98|3502.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|931
1607977800000|2020-12-14 20:30:00|3500.98|3499.48|3498.98|3497.48|3501.98|3500.48|3497.98|3496.48|1101
1607978100000|2020-12-14 20:35:00|3497.98|3496.48|3497.98|3496.48|3498.98|3497.48|3496.98|3495.48|918
1607978400000|2020-12-14 20:40:00|3496.98|3495.48|3495.98|3494.48|3497.98|3496.48|3495.98|3494.48|1415
1607978700000|2020-12-14 20:45:00|3494.98|3493.48|3495.98|3494.48|3496.98|3495.48|3494.98|3493.48|2696
1607979000000|2020-12-14 20:50:00|3494.98|3493.48|3497.98|3496.48|3497.98|3496.48|3493.98|3492.48|3048
1607979300000|2020-12-14 20:55:00|3496.98|3495.48|3493.98|3492.48|3497.98|3496.48|3493.98|3492.48|4195
1607979600000|2020-12-14 21:00:00|3494.83|3491.83|3499.73|3496.73|3499.73|3496.73|3494.83|3491.83|75
1607979900000|2020-12-14 21:05:00|3499.63|3496.63|3499.83|3496.83|3501.13|3498.13|3498.93|3495.93|0
1607980200000|2020-12-14 21:10:00|3500.03|3497.03|3499.13|3496.13|3500.43|3497.43|3498.13|3495.13|0
1607980500000|2020-12-14 21:15:00|3498.73|3495.73|3499.63|3496.63|3500.13|3497.13|3498.73|3495.73|0
1607980800000|2020-12-14 21:20:00|3499.53|3496.53|3499.23|3496.23|3499.63|3496.63|3499.13|3496.13|0
1607981100000|2020-12-14 21:25:00|3499.43|3496.43|3499.33|3496.33|3499.53|3496.53|3499.33|3496.33|0
1607981400000|2020-12-14 21:30:00|3499.53|3496.53|3500.13|3497.13|3500.83|3497.83|3498.63|3495.63|0
1607981700000|2020-12-14 21:35:00|3499.93|3496.93|3499.33|3496.33|3499.93|3496.93|3499.03|3496.03|0
1607982000000|2020-12-14 21:40:00|3499.03|3496.03|3498.83|3495.83|3499.33|3496.33|3498.83|3495.83|0
1607982300000|2020-12-14 21:45:00|3499.03|3496.03|3498.63|3495.63|3499.33|3496.33|3498.23|3495.23|0
1607982600000|2020-12-14 21:50:00|3498.83|3495.83|3500.13|3497.13|3500.53|3497.53|3498.63|3495.63|0
1607982900000|2020-12-14 21:55:00|3499.93|3496.93|3500.23|3497.23|3500.83|3497.83|3499.73|3496.73|0
1607983200000|2020-12-14 22:00:00|3500.43|3497.43|3499.93|3496.93|3500.43|3497.43|3499.93|3496.93|0
1607983500000|2020-12-14 22:05:00|3499.83|3496.83|3499.63|3496.63|3499.93|3496.93|3499.43|3496.43|0
1607983800000|2020-12-14 22:10:00|3499.43|3496.43|3499.73|3496.73|3499.73|3496.73|3499.43|3496.43|0
1607984100000|2020-12-14 22:15:00|3499.83|3496.83|3499.63|3496.63|3500.03|3497.03|3499.63|3496.63|0
1607984400000|2020-12-14 22:20:00|3499.73|3496.73|3500.13|3497.13|3500.13|3497.13|3499.23|3496.23|0
1607984700000|2020-12-14 22:25:00|3499.73|3496.73|3499.73|3496.73|3499.73|3496.73|3499.43|3496.43|0
1607985000000|2020-12-14 22:30:00|3499.83|3496.83|3499.73|3496.73|3499.83|3496.83|3499.73|3496.73|0
1607985300000|2020-12-14 22:35:00|3499.63|3496.63|3499.53|3496.53|3499.73|3496.73|3499.53|3496.53|0
1607985600000|2020-12-14 22:40:00|3499.63|3496.63|3499.03|3496.03|3499.63|3496.63|3498.93|3495.93|0
1607985900000|2020-12-14 22:45:00|3498.93|3495.93|3498.93|3495.93|3499.03|3496.03|3498.93|3495.93|0
1607986200000|2020-12-14 22:50:00|3499.03|3496.03|3499.93|3496.93|3500.23|3497.23|3498.73|3495.73|0
1607986500000|2020-12-14 22:55:00|3499.83|3496.83|3499.83|3496.83|3499.83|3496.83|3499.23|3496.23|0
1607986800000|2020-12-14 23:00:00|3502.13|3499.13|3500.23|3497.23|3502.23|3499.23|3499.93|3496.93|0
1607987100000|2020-12-14 23:05:00|3500.13|3497.13|3498.73|3495.73|3500.83|3497.83|3498.63|3495.63|0
1607987400000|2020-12-14 23:10:00|3498.93|3495.93|3500.93|3497.93|3500.93|3497.93|3498.73|3495.73|0
1607987700000|2020-12-14 23:15:00|3501.13|3498.13|3502.83|3499.83|3503.03|3500.03|3501.13|3498.13|0
1607988000000|2020-12-14 23:20:00|3503.23|3500.23|3503.23|3500.23|3503.83|3500.83|3502.43|3499.43|0
1607988300000|2020-12-14 23:25:00|3503.33|3500.33|3502.83|3499.83|3503.53|3500.53|3502.63|3499.63|0
1607988600000|2020-12-14 23:30:00|3503.03|3500.03|3504.33|3501.33|3504.83|3501.83|3502.73|3499.73|0
1607988900000|2020-12-14 23:35:00|3504.23|3501.23|3502.63|3499.63|3504.53|3501.53|3502.63|3499.63|0
1607989200000|2020-12-14 23:40:00|3502.43|3499.43|3502.83|3499.83|3503.53|3500.53|3502.23|3499.23|0
1607989500000|2020-12-14 23:45:00|3502.93|3499.93|3500.23|3497.23|3503.93|3500.93|3500.23|3497.23|0
1607989800000|2020-12-14 23:50:00|3500.43|3497.43|3502.23|3499.23|3502.63|3499.63|3500.43|3497.43|0
1607990100000|2020-12-14 23:55:00|3502.33|3499.33|3502.63|3499.63|3503.23|3500.23|3502.03|3499.03|0
1607990400000|2020-12-15 00:00:00|3502.83|3499.83|3503.73|3500.73|3504.33|3501.33|3502.03|3499.03|0
1607990700000|2020-12-15 00:05:00|3503.83|3500.83|3503.73|3500.73|3504.33|3501.33|3503.23|3500.23|0
1607991000000|2020-12-15 00:10:00|3503.83|3500.83|3500.63|3497.63|3504.03|3501.03|3500.23|3497.23|0
1607991300000|2020-12-15 00:15:00|3500.43|3497.43|3497.23|3495.23|3500.43|3497.73|3496.23|3494.23|681
1607991600000|2020-12-15 00:20:00|3496.23|3494.23|3499.23|3497.23|3499.23|3497.23|3496.23|3494.23|327
1607991900000|2020-12-15 00:25:00|3498.73|3496.73|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|384
1607992200000|2020-12-15 00:30:00|3499.23|3497.23|3501.23|3499.23|3501.23|3499.23|3499.23|3497.23|154
1607992500000|2020-12-15 00:35:00|3501.73|3499.73|3499.73|3497.73|3502.23|3500.23|3499.23|3497.23|291
1607992800000|2020-12-15 00:40:00|3499.23|3497.23|3500.23|3498.23|3500.23|3498.23|3499.23|3497.23|214
1607993100000|2020-12-15 00:45:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|30
1607993400000|2020-12-15 00:50:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.73|3499.73|112
1607993700000|2020-12-15 00:55:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|93
1607994000000|2020-12-15 01:00:00|3503.23|3501.23|3500.73|3498.73|3503.23|3501.23|3500.23|3498.23|648
1607994300000|2020-12-15 01:05:00|3501.23|3499.23|3501.23|3499.23|3501.23|3499.23|3500.23|3498.23|9
1607994600000|2020-12-15 01:10:00|3502.23|3500.23|3502.23|3500.23|3503.23|3501.23|3502.23|3500.23|74
1607994900000|2020-12-15 01:15:00|3503.23|3501.23|3502.23|3500.23|3503.23|3501.23|3502.23|3500.23|245
1607995200000|2020-12-15 01:20:00|3501.73|3499.73|3502.23|3500.23|3503.23|3501.23|3501.73|3499.73|159
1607995500000|2020-12-15 01:25:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|195
1607995800000|2020-12-15 01:30:00|3501.73|3499.73|3501.23|3499.23|3502.23|3500.23|3501.23|3499.23|207
1607996100000|2020-12-15 01:35:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|210
1607996400000|2020-12-15 01:40:00|3499.23|3497.23|3497.23|3495.23|3499.23|3497.23|3497.23|3495.23|917
1607996700000|2020-12-15 01:45:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3495.23|3493.23|801
1607997000000|2020-12-15 01:50:00|3496.23|3494.23|3498.23|3496.23|3499.23|3497.23|3496.23|3494.23|327
1607997300000|2020-12-15 01:55:00|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|3497.73|3495.73|83
1607997600000|2020-12-15 02:00:00|3498.23|3496.23|3499.23|3497.23|3499.23|3497.23|3498.23|3496.23|121
1607997900000|2020-12-15 02:05:00|||||||||13
1607998200000|2020-12-15 02:10:00|3498.73|3496.73|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|117
1607998500000|2020-12-15 02:15:00|3499.73|3497.73|3498.23|3496.23|3500.23|3498.23|3497.23|3495.23|139
1607998800000|2020-12-15 02:20:00|3497.23|3495.23|3495.23|3493.23|3497.23|3495.23|3495.23|3493.23|183
1607999100000|2020-12-15 02:25:00|3494.23|3492.23|3497.23|3495.23|3497.23|3495.23|3494.23|3492.23|2164
1607999400000|2020-12-15 02:30:00|3496.23|3494.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|105
1607999700000|2020-12-15 02:35:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|47
1608000000000|2020-12-15 02:40:00|||||||||905
1608000300000|2020-12-15 02:45:00|3497.23|3495.23|3499.23|3497.23|3499.23|3497.23|3497.23|3495.23|136
1608000600000|2020-12-15 02:50:00|3500.23|3498.23|3499.23|3497.23|3500.23|3498.23|3499.23|3497.23|97
1608000900000|2020-12-15 02:55:00|3500.23|3498.23|3499.23|3497.23|3500.23|3498.23|3499.23|3497.23|32
1608001200000|2020-12-15 03:00:00|3500.23|3498.23|3501.23|3499.23|3501.23|3499.23|3500.23|3498.23|44
1608001500000|2020-12-15 03:05:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|10
1608001800000|2020-12-15 03:10:00|3501.23|3499.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|24
1608002100000|2020-12-15 03:15:00|3499.23|3497.23|3500.23|3498.23|3500.23|3498.23|3499.23|3497.23|81
1608002400000|2020-12-15 03:20:00|3499.73|3497.73|3499.23|3497.23|3500.23|3498.23|3498.23|3496.23|907
1608002700000|2020-12-15 03:25:00|3498.23|3496.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|356
1608003000000|2020-12-15 03:30:00|3497.23|3495.23|3497.23|3495.23|3498.23|3496.23|3497.23|3495.23|524
1608003300000|2020-12-15 03:35:00|3498.23|3496.23|3497.23|3495.23|3498.23|3496.23|3497.23|3495.23|613
1608003600000|2020-12-15 03:40:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3496.23|3494.23|106
1608003900000|2020-12-15 03:45:00|3498.23|3496.23|3496.23|3494.23|3498.23|3496.23|3496.23|3494.23|248
1608004200000|2020-12-15 03:50:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|251
1608004500000|2020-12-15 03:55:00|||||||||38
1608004800000|2020-12-15 04:00:00|3498.73|3496.73|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|267
1608005100000|2020-12-15 04:05:00|3499.23|3497.23|3497.23|3495.23|3499.23|3497.23|3497.23|3495.23|34
1608005400000|2020-12-15 04:10:00|3497.73|3495.73|3498.23|3496.23|3498.23|3496.23|3497.73|3495.73|257
1608005700000|2020-12-15 04:15:00|3499.23|3497.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|145
1608006000000|2020-12-15 04:20:00|3497.23|3495.23|3497.23|3495.23|3498.23|3496.23|3496.23|3494.23|525
1608006300000|2020-12-15 04:25:00|3496.23|3494.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|270
1608006600000|2020-12-15 04:30:00|||||||||14
1608006900000|2020-12-15 04:35:00|3497.73|3495.73|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|85
1608007200000|2020-12-15 04:40:00|3497.73|3495.73|3498.73|3496.73|3499.23|3497.23|3497.73|3495.73|59
1608007500000|2020-12-15 04:45:00|3498.23|3496.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|71
1608007800000|2020-12-15 04:50:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|312
1608008100000|2020-12-15 04:55:00|3497.23|3495.23|3496.23|3494.23|3498.23|3496.23|3496.23|3494.23|299
1608008400000|2020-12-15 05:00:00|3497.23|3495.23|3497.73|3495.73|3498.23|3496.23|3496.23|3494.23|249
1608008700000|2020-12-15 05:05:00|3498.23|3496.23|3495.23|3493.23|3498.23|3496.23|3494.23|3492.23|502
1608009000000|2020-12-15 05:10:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3496.23|3494.23|187
1608009300000|2020-12-15 05:15:00|3496.23|3494.23|3497.23|3495.23|3498.23|3496.23|3496.23|3494.23|116
1608009600000|2020-12-15 05:20:00|||||||||88
1608009900000|2020-12-15 05:25:00|3498.23|3496.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|112
1608010200000|2020-12-15 05:30:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|899
1608010500000|2020-12-15 05:35:00|||||||||95
1608010800000|2020-12-15 05:40:00|3497.23|3495.23|3497.23|3495.23|3497.23|3495.23|3497.23|3495.23|125
1608011100000|2020-12-15 05:45:00|3498.23|3496.23|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|390
1608011400000|2020-12-15 05:50:00|3501.23|3499.23|3502.23|3500.23|3503.23|3501.23|3501.23|3499.23|236
1608011700000|2020-12-15 05:55:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|50
1608012000000|2020-12-15 06:00:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|158
1608012300000|2020-12-15 06:05:00|||||||||9
1608012600000|2020-12-15 06:10:00|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|3502.23|3500.23|151
1608012900000|2020-12-15 06:15:00|3504.23|3502.23|3504.23|3502.23|3505.23|3503.23|3503.23|3501.23|238
1608013200000|2020-12-15 06:20:00|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|15
1608013500000|2020-12-15 06:25:00|3502.23|3500.23|3501.23|3499.23|3502.23|3500.23|3501.23|3499.23|168
1608013800000|2020-12-15 06:30:00|3502.23|3500.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|348
1608014100000|2020-12-15 06:35:00|3501.23|3499.23|3501.23|3499.23|3502.23|3500.23|3500.23|3498.23|124
1608014400000|2020-12-15 06:40:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|438
1608014700000|2020-12-15 06:45:00|3499.23|3497.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|708
1608015000000|2020-12-15 06:50:00|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|102
1608015300000|2020-12-15 06:55:00|3500.23|3498.23|3500.23|3498.23|3500.23|3498.23|3500.23|3498.23|79
1608015600000|2020-12-15 07:00:00|3499.98|3498.48|3499.98|3498.48|3500.98|3499.48|3497.98|3496.48|1059
1608015900000|2020-12-15 07:05:00|3500.98|3499.48|3499.98|3498.48|3500.98|3499.48|3499.98|3498.48|455
1608016200000|2020-12-15 07:10:00|3500.98|3499.48|3498.98|3497.48|3500.98|3499.48|3498.98|3497.48|586
1608016500000|2020-12-15 07:15:00|3497.98|3496.48|3499.98|3498.48|3499.98|3498.48|3497.98|3496.48|4124
1608016800000|2020-12-15 07:20:00|3498.98|3497.48|3499.98|3498.48|3499.98|3498.48|3498.98|3497.48|411
1608017100000|2020-12-15 07:25:00|3498.98|3497.48|3500.98|3499.48|3500.98|3499.48|3497.98|3496.48|646
1608017400000|2020-12-15 07:30:00|3501.98|3500.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|1637
1608017700000|2020-12-15 07:35:00|3502.98|3501.48|3502.98|3501.48|3503.98|3502.48|3501.98|3500.48|6852
1608018000000|2020-12-15 07:40:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|385
1608018300000|2020-12-15 07:45:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|1775
1608018600000|2020-12-15 07:50:00|3501.98|3500.48|3501.98|3500.48|3501.98|3500.48|3499.98|3498.48|1909
1608018900000|2020-12-15 07:55:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3500.98|3499.48|3872
1608019200000|2020-12-15 08:00:00|3501.98|3500.48|3505.98|3504.48|3505.98|3504.48|3496.98|3495.48|12618
1608019500000|2020-12-15 08:05:00|3504.98|3503.48|3509.98|3508.48|3511.98|3510.48|3504.98|3503.48|19715
1608019800000|2020-12-15 08:10:00|3508.98|3507.48|3507.98|3506.48|3511.98|3510.48|3507.98|3506.48|10401
1608020100000|2020-12-15 08:15:00|3508.98|3507.48|3509.98|3508.48|3509.98|3508.48|3505.98|3504.48|17586
1608020400000|2020-12-15 08:20:00|3510.98|3509.48|3511.98|3510.48|3512.98|3511.48|3509.98|3508.48|25642
1608020700000|2020-12-15 08:25:00|3512.98|3511.48|3514.98|3513.48|3514.98|3513.48|3511.98|3510.48|24832
1608021000000|2020-12-15 08:30:00|3513.98|3512.48|3517.98|3516.48|3521.98|3520.48|3513.98|3512.48|13502
1608021300000|2020-12-15 08:35:00|3518.98|3517.48|3516.98|3515.48|3519.98|3518.48|3516.98|3515.48|5859
1608021600000|2020-12-15 08:40:00|3517.19|3515.69|3517.19|3515.69|3519.19|3517.69|3515.19|3513.69|56925
1608021900000|2020-12-15 08:45:00|3518.19|3516.69|3519.19|3517.69|3521.19|3519.69|3517.19|3515.69|27292
1608022200000|2020-12-15 08:50:00|3518.19|3516.69|3522.19|3520.69|3522.19|3520.69|3518.19|3516.69|48268
1608022500000|2020-12-15 08:55:00|3523.19|3521.69|3525.19|3523.69|3526.19|3524.69|3522.19|3520.69|22344
1608022800000|2020-12-15 09:00:00|3526.19|3524.69|3524.19|3522.69|3526.19|3524.69|3523.19|3521.69|13587
1608023100000|2020-12-15 09:05:00|3523.19|3521.69|3526.19|3524.69|3528.19|3526.69|3523.19|3521.69|17766
1608023400000|2020-12-15 09:10:00|3527.19|3525.69|3524.19|3522.69|3527.19|3525.69|3524.19|3522.69|6700
1608023700000|2020-12-15 09:15:00|3525.19|3523.69|3524.19|3522.69|3526.19|3524.69|3523.19|3521.69|15745
1608024000000|2020-12-15 09:20:00|3523.19|3521.69|3523.19|3521.69|3524.19|3522.69|3523.19|3521.69|5685
1608024300000|2020-12-15 09:25:00|3522.19|3520.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|13193
1608024600000|2020-12-15 09:30:00|3522.19|3520.69|3524.19|3522.69|3526.19|3524.69|3522.19|3520.69|21574
1608024900000|2020-12-15 09:35:00|3525.19|3523.69|3525.19|3523.69|3525.19|3523.69|3523.19|3521.69|11469
1608025200000|2020-12-15 09:40:00|3524.19|3522.69|3525.19|3523.69|3525.19|3523.69|3524.19|3522.69|15392
1608025500000|2020-12-15 09:45:00|3526.19|3524.69|3529.19|3527.69|3530.19|3528.69|3526.19|3524.69|22904
1608025800000|2020-12-15 09:50:00|3530.19|3528.69|3528.19|3526.69|3530.19|3528.69|3527.19|3525.69|52800
1608026100000|2020-12-15 09:55:00|3527.19|3525.69|3525.19|3523.69|3527.19|3525.69|3524.19|3522.69|14372
1608026400000|2020-12-15 10:00:00|3526.19|3524.69|3525.19|3523.69|3526.19|3524.69|3525.19|3523.69|10959
1608026700000|2020-12-15 10:05:00|3524.19|3522.69|3522.19|3520.69|3525.19|3523.69|3522.19|3520.69|10305
1608027000000|2020-12-15 10:10:00|3523.19|3521.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|5905
1608027300000|2020-12-15 10:15:00|3522.19|3520.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|19774
1608027600000|2020-12-15 10:20:00|3520.19|3518.69|3521.19|3519.69|3521.19|3519.69|3520.19|3518.69|36237
1608027900000|2020-12-15 10:25:00|3522.19|3520.69|3520.19|3518.69|3522.19|3520.69|3519.19|3517.69|6162
1608028200000|2020-12-15 10:30:00|3519.19|3517.69|3522.19|3520.69|3522.19|3520.69|3519.19|3517.69|13312
1608028500000|2020-12-15 10:35:00|3523.19|3521.69|3525.19|3523.69|3525.19|3523.69|3523.19|3521.69|18004
1608028800000|2020-12-15 10:40:00|3524.19|3522.69|3524.19|3522.69|3525.19|3523.69|3524.19|3522.69|23358
1608029100000|2020-12-15 10:45:00|3525.19|3523.69|3523.19|3521.69|3525.19|3523.69|3523.19|3521.69|8145
1608029400000|2020-12-15 10:50:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|13930
1608029700000|2020-12-15 10:55:00|3523.19|3521.69|3523.19|3521.69|3524.19|3522.69|3522.19|3520.69|17905
1608030000000|2020-12-15 11:00:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|17336
1608030300000|2020-12-15 11:05:00|3523.19|3521.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|14290
1608030600000|2020-12-15 11:10:00|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|10659
1608030900000|2020-12-15 11:15:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|8344
1608031200000|2020-12-15 11:20:00|3525.19|3523.69|3524.19|3522.69|3525.19|3523.69|3523.19|3521.69|38972
1608031500000|2020-12-15 11:25:00|3523.19|3521.69|3520.19|3518.69|3523.19|3521.69|3520.19|3518.69|3418
1608031800000|2020-12-15 11:30:00|3521.19|3519.69|3519.19|3517.69|3521.19|3519.69|3519.19|3517.69|7147
1608032100000|2020-12-15 11:35:00|3518.19|3516.69|3519.19|3517.69|3519.19|3517.69|3518.19|3516.69|5845
1608032400000|2020-12-15 11:40:00|3520.19|3518.69|3520.19|3518.69|3520.19|3518.69|3519.19|3517.69|8108
1608032700000|2020-12-15 11:45:00|3521.19|3519.69|3521.19|3519.69|3521.19|3519.69|3521.19|3519.69|2604
1608033000000|2020-12-15 11:50:00|||||||||7025
1608033300000|2020-12-15 11:55:00|3522.19|3520.69|3519.19|3517.69|3523.19|3521.69|3519.19|3517.69|4837
1608033600000|2020-12-15 12:00:00|3520.19|3518.69|3522.19|3520.69|3522.19|3520.69|3520.19|3518.69|8997
1608033900000|2020-12-15 12:05:00|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|3522.19|3520.69|4948
1608034200000|2020-12-15 12:10:00|3522.19|3520.69|3523.19|3521.69|3523.19|3521.69|3521.19|3519.69|10206
1608034500000|2020-12-15 12:15:00|3522.19|3520.69|3522.19|3520.69|3523.19|3521.69|3521.19|3519.69|9324
1608034800000|2020-12-15 12:20:00|3521.19|3519.69|3520.19|3518.69|3521.19|3519.69|3520.19|3518.69|8926
1608035100000|2020-12-15 12:25:00|3521.19|3519.69|3521.19|3519.69|3522.19|3520.69|3521.19|3519.69|2892
1608035400000|2020-12-15 12:30:00|3520.19|3518.69|3521.19|3519.69|3522.19|3520.69|3520.19|3518.69|4210
1608035700000|2020-12-15 12:35:00|3522.19|3520.69|3522.19|3520.69|3522.19|3520.69|3522.19|3520.69|7105
1608036000000|2020-12-15 12:40:00|3521.7|3520.2|3519.7|3518.2|3521.7|3520.2|3519.7|3518.2|7236
1608036300000|2020-12-15 12:45:00|3520.7|3519.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|3813
1608036600000|2020-12-15 12:50:00|3518.7|3517.2|3518.7|3517.2|3519.7|3518.2|3518.7|3517.2|4475
1608036900000|2020-12-15 12:55:00|3517.7|3516.2|3518.7|3517.2|3519.7|3518.2|3517.7|3516.2|8987
1608037200000|2020-12-15 13:00:00|3519.7|3518.2|3519.7|3518.2|3519.7|3518.2|3517.7|3516.2|6731
1608037500000|2020-12-15 13:05:00|3518.7|3517.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|4801
1608037800000|2020-12-15 13:10:00|3520.7|3519.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|11803
1608038100000|2020-12-15 13:15:00|3518.7|3517.2|3520.7|3519.2|3520.7|3519.2|3518.7|3517.2|13527
1608038400000|2020-12-15 13:20:00|3521.7|3520.2|3521.7|3520.2|3521.7|3520.2|3520.7|3519.2|12998
1608038700000|2020-12-15 13:25:00|3522.7|3521.2|3523.7|3522.2|3523.7|3522.2|3522.7|3521.2|10376
1608039000000|2020-12-15 13:30:00|3522.7|3521.2|3525.7|3524.2|3526.7|3525.2|3522.7|3521.2|10696
1608039300000|2020-12-15 13:35:00|3524.7|3523.2|3524.7|3523.2|3524.7|3523.2|3523.7|3522.2|4247
1608039600000|2020-12-15 13:40:00|3523.7|3522.2|3523.7|3522.2|3523.7|3522.2|3522.7|3521.2|6330
1608039900000|2020-12-15 13:45:00|3522.7|3521.2|3521.7|3520.2|3522.7|3521.2|3521.7|3520.2|8483
1608040200000|2020-12-15 13:50:00|3522.7|3521.2|3526.7|3525.2|3526.7|3525.2|3522.7|3521.2|20967
1608040500000|2020-12-15 13:55:00|3525.7|3524.2|3526.7|3525.2|3526.7|3525.2|3524.7|3523.2|10263
1608040800000|2020-12-15 14:00:00|3525.7|3524.2|3526.7|3525.2|3527.7|3526.2|3525.7|3524.2|4765
1608041100000|2020-12-15 14:05:00|3527.7|3526.2|3524.7|3523.2|3527.7|3526.2|3524.7|3523.2|5458
1608041400000|2020-12-15 14:10:00|3525.2|3523.7|3523.7|3522.2|3525.7|3524.2|3523.7|3522.2|11220
1608041700000|2020-12-15 14:15:00|3524.7|3523.2|3524.7|3523.2|3524.7|3523.2|3523.7|3522.2|29423
1608042000000|2020-12-15 14:20:00|3523.7|3522.2|3524.7|3523.2|3524.7|3523.2|3522.7|3521.2|32585
1608042300000|2020-12-15 14:25:00|3523.7|3522.2|3524.7|3523.2|3525.7|3524.2|3523.7|3522.2|8373
1608042600000|2020-12-15 14:30:00|3525.7|3524.2|3523.7|3522.2|3525.7|3524.2|3522.7|3521.2|23676
1608042900000|2020-12-15 14:35:00|3524.7|3523.2|3523.7|3522.2|3525.7|3524.2|3522.7|3521.2|30931
1608043200000|2020-12-15 14:40:00|3524.7|3523.2|3521.2|3519.7|3524.7|3523.2|3521.2|3519.7|14145
1608043500000|2020-12-15 14:45:00|3521.7|3520.2|3517.7|3516.2|3521.7|3520.2|3517.7|3516.2|24027
1608043800000|2020-12-15 14:50:00|3516.7|3515.2|3516.7|3515.2|3518.7|3517.2|3515.7|3514.2|18118
1608044100000|2020-12-15 14:55:00|3517.7|3516.2|3517.7|3516.2|3517.7|3516.2|3516.7|3515.2|17185
1608044400000|2020-12-15 15:00:00|3518.7|3517.2|3514.7|3513.2|3518.7|3517.2|3514.7|3513.2|15586
1608044700000|2020-12-15 15:05:00|3515.7|3514.2|3515.7|3514.2|3518.7|3517.2|3514.7|3513.2|8035
1608045000000|2020-12-15 15:10:00|3515.75|3514.25|3517.75|3516.25|3519.75|3518.25|3514.75|3513.25|28889
1608045300000|2020-12-15 15:15:00|3518.75|3517.25|3519.75|3518.25|3519.75|3518.25|3517.75|3516.25|10746
1608045600000|2020-12-15 15:20:00|3518.75|3517.25|3519.75|3518.25|3520.75|3519.25|3518.75|3517.25|20429
1608045900000|2020-12-15 15:25:00|3519.25|3517.75|3515.75|3514.25|3519.25|3517.75|3514.75|3513.25|11579
1608046200000|2020-12-15 15:30:00|3516.75|3515.25|3520.75|3519.25|3520.75|3519.25|3515.75|3514.25|13831
1608046500000|2020-12-15 15:35:00|3519.75|3518.25|3516.75|3515.25|3519.75|3518.25|3515.75|3514.25|9723
1608046800000|2020-12-15 15:40:00|3517.75|3516.25|3518.75|3517.25|3520.75|3519.25|3516.75|3515.25|5620
1608047100000|2020-12-15 15:45:00|3519.75|3518.25|3520.75|3519.25|3520.75|3519.25|3517.75|3516.25|15510
1608047400000|2020-12-15 15:50:00|3519.75|3518.25|3520.75|3519.25|3521.75|3520.25|3519.75|3518.25|20375
1608047700000|2020-12-15 15:55:00|3519.75|3518.25|3519.75|3518.25|3520.75|3519.25|3519.75|3518.25|20130
1608048000000|2020-12-15 16:00:00|3518.75|3517.25|3518.75|3517.25|3519.75|3518.25|3517.75|3516.25|34639
1608048300000|2020-12-15 16:05:00|3517.75|3516.25|3522.75|3521.25|3524.75|3523.25|3516.75|3515.25|24055
1608048600000|2020-12-15 16:10:00|3523.75|3522.25|3525.75|3524.25|3525.75|3524.25|3521.75|3520.25|10641
1608048900000|2020-12-15 16:15:00|3524.75|3523.25|3526.75|3525.25|3526.75|3525.25|3524.75|3523.25|20720
1608049200000|2020-12-15 16:20:00|3527.75|3526.25|3526.75|3525.25|3528.75|3527.25|3526.75|3525.25|25689
1608049500000|2020-12-15 16:25:00|3527.75|3526.25|3527.75|3526.25|3527.75|3526.25|3525.75|3524.25|29467
1608049800000|2020-12-15 16:30:00|3526.75|3525.25|3522.75|3521.25|3527.75|3526.25|3521.75|3520.25|62483
1608050100000|2020-12-15 16:35:00|3521.75|3520.25|3523.75|3522.25|3523.75|3522.25|3521.75|3520.25|40509
1608050400000|2020-12-15 16:40:00|3524.75|3523.25|3527.75|3526.25|3527.75|3526.25|3524.75|3523.25|27385
1608050700000|2020-12-15 16:45:00|3526.75|3525.25|3524.75|3523.25|3527.75|3526.25|3524.75|3523.25|9100
1608051000000|2020-12-15 16:50:00|3525.75|3524.25|3522.75|3521.25|3525.75|3524.25|3522.75|3521.25|11692
1608051300000|2020-12-15 16:55:00|3523.75|3522.25|3524.75|3523.25|3524.75|3523.25|3522.75|3521.25|3621
1608051600000|2020-12-15 17:00:00|3523.75|3522.25|3525.75|3524.25|3525.75|3524.25|3523.75|3522.25|12558
1608051900000|2020-12-15 17:05:00|3524.75|3523.25|3524.75|3523.25|3525.75|3524.25|3524.75|3523.25|7956
1608052200000|2020-12-15 17:10:00|3525.75|3524.25|3526.75|3525.25|3526.75|3525.25|3524.75|3523.25|2428
1608052500000|2020-12-15 17:15:00|3527.25|3525.75|3526.75|3525.25|3527.25|3525.75|3526.75|3525.25|636
1608052800000|2020-12-15 17:20:00|3527.75|3526.25|3526.75|3525.25|3527.75|3526.25|3526.75|3525.25|2431
1608053100000|2020-12-15 17:25:00|3525.75|3524.25|3525.75|3524.25|3526.75|3525.25|3525.75|3524.25|8174
1608053400000|2020-12-15 17:30:00|3526.75|3525.25|3526.75|3525.25|3526.75|3525.25|3525.75|3524.25|2607
1608053700000|2020-12-15 17:35:00|3525.75|3524.25|3528.75|3527.25|3528.75|3527.25|3525.75|3524.25|3475
1608054000000|2020-12-15 17:40:00|3528.25|3526.75|3528.75|3527.25|3529.75|3528.25|3527.75|3526.25|745
1608054300000|2020-12-15 17:45:00|||||||||293
1608054600000|2020-12-15 17:50:00|3529.75|3528.25|3530.75|3529.25|3531.75|3530.25|3528.75|3527.25|1981
1608054900000|2020-12-15 17:55:00|3531.75|3530.25|3531.75|3530.25|3531.75|3530.25|3530.75|3529.25|1009
1608055200000|2020-12-15 18:00:00|3532.75|3531.25|3530.75|3529.25|3532.75|3531.25|3530.75|3529.25|5831
1608055500000|2020-12-15 18:05:00|3531.75|3530.25|3534.75|3533.25|3534.75|3533.25|3531.75|3530.25|4331
1608055800000|2020-12-15 18:10:00|3533.75|3532.25|3534.75|3533.25|3534.75|3533.25|3532.75|3531.25|2168
1608056100000|2020-12-15 18:15:00|3534.25|3532.75|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1907
1608056400000|2020-12-15 18:20:00|3532.75|3531.25|3532.75|3531.25|3532.75|3531.25|3532.75|3531.25|919
1608056700000|2020-12-15 18:25:00|3531.75|3530.25|3530.75|3529.25|3531.75|3530.25|3530.75|3529.25|2514
1608057000000|2020-12-15 18:30:00|3531.75|3530.25|3532.75|3531.25|3532.75|3531.25|3530.75|3529.25|1258
1608057300000|2020-12-15 18:35:00|3533.75|3532.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1278
1608057600000|2020-12-15 18:40:00|3532.75|3531.25|3533.75|3532.25|3533.75|3532.25|3532.75|3531.25|819
1608057900000|2020-12-15 18:45:00|3532.75|3531.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1180
1608058200000|2020-12-15 18:50:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|345
1608058500000|2020-12-15 18:55:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|710
1608058800000|2020-12-15 19:00:00|3533.75|3532.25|3532.75|3531.25|3534.75|3533.25|3532.75|3531.25|1234
1608059100000|2020-12-15 19:05:00|3531.75|3530.25|3532.75|3531.25|3532.75|3531.25|3531.75|3530.25|330
1608059400000|2020-12-15 19:10:00|3533.75|3532.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|549
1608059700000|2020-12-15 19:15:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|308
1608060000000|2020-12-15 19:20:00|||||||||345
1608060300000|2020-12-15 19:25:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|750
1608060600000|2020-12-15 19:30:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3533.75|3532.25|480
1608060900000|2020-12-15 19:35:00|||||||||410
1608061200000|2020-12-15 19:40:00|3535.75|3534.25|3534.75|3533.25|3535.75|3534.25|3534.75|3533.25|1004
1608061500000|2020-12-15 19:45:00|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|529
1608061800000|2020-12-15 19:50:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|125
1608062100000|2020-12-15 19:55:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3535.75|3534.25|3314
1608062400000|2020-12-15 20:00:00|3537.75|3536.25|3537.75|3536.25|3537.75|3536.25|3537.75|3536.25|2511
1608062700000|2020-12-15 20:05:00|3538.75|3537.25|3538.75|3537.25|3539.75|3538.25|3538.75|3537.25|3395
1608063000000|2020-12-15 20:10:00|3539.75|3538.25|3539.75|3538.25|3539.75|3538.25|3538.75|3537.25|541
1608063300000|2020-12-15 20:15:00|||||||||92
1608063600000|2020-12-15 20:20:00|3540.75|3539.25|3539.75|3538.25|3540.75|3539.25|3539.75|3538.25|1188
1608063900000|2020-12-15 20:25:00|3540.75|3539.25|3538.75|3537.25|3540.75|3539.25|3538.75|3537.25|1596
1608064200000|2020-12-15 20:30:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|2056
1608064500000|2020-12-15 20:35:00|3538.75|3537.25|3538.75|3537.25|3538.75|3537.25|3537.75|3536.25|587
1608064800000|2020-12-15 20:40:00|3537.75|3536.25|3538.75|3537.25|3538.75|3537.25|3537.75|3536.25|1531
1608065100000|2020-12-15 20:45:00|3537.75|3536.25|3538.75|3537.25|3539.75|3538.25|3537.75|3536.25|1401
1608065400000|2020-12-15 20:50:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|1514
1608065700000|2020-12-15 20:55:00|3536.75|3535.25|3538.75|3537.25|3538.75|3537.25|3536.75|3535.25|4260
1608066000000|2020-12-15 21:00:00|3539.2|3536.2|3537|3534|3539.6|3536.6|3535.7|3532.7|19718
1608066300000|2020-12-15 21:05:00|3537.2|3534.2|3536.3|3533.3|3538.3|3535.3|3536.1|3533.1|0
1608066600000|2020-12-15 21:10:00|3536.6|3533.6|3536.7|3533.7|3538.1|3535.1|3535.9|3532.9|0
1608066900000|2020-12-15 21:15:00|3536.6|3533.6|3536.5|3533.5|3536.9|3533.9|3536.1|3533.1|0
1608067200000|2020-12-15 21:20:00|3536.6|3533.6|3536.4|3533.4|3536.6|3533.6|3536.2|3533.2|0
1608067500000|2020-12-15 21:25:00|3536.3|3533.3|3536.4|3533.4|3536.4|3533.4|3536.3|3533.3|0
1608067800000|2020-12-15 21:30:00|3537.3|3534.3|3538|3535|3539|3536|3537.1|3534.1|0
1608068100000|2020-12-15 21:35:00|3537.7|3534.7|3538.8|3535.8|3539.5|3536.5|3537.5|3534.5|0
1608068400000|2020-12-15 21:40:00|3538.6|3535.6|3538.6|3535.6|3538.8|3535.8|3538.2|3535.2|0
1608068700000|2020-12-15 21:45:00|3538.4|3535.4|3538|3535|3538.6|3535.6|3537.7|3534.7|0
1608069000000|2020-12-15 21:50:00|3537.7|3534.7|3538.2|3535.2|3538.8|3535.8|3537.7|3534.7|0
1608069300000|2020-12-15 21:55:00|3538|3535|3538|3535|3538.4|3535.4|3537.1|3534.1|0
1608069600000|2020-12-15 22:00:00|3538.1|3535.1|3538.2|3535.2|3538.3|3535.3|3538|3535|0
1608069900000|2020-12-15 22:05:00|3538.5|3535.5|3538.5|3535.5|3538.8|3535.8|3538.2|3535.2|0
1608070200000|2020-12-15 22:10:00|3538.4|3535.4|3539.3|3536.3|3539.9|3536.9|3538.3|3535.3|0
1608070500000|2020-12-15 22:15:00|3539.2|3536.2|3539.4|3536.4|3539.8|3536.8|3539.2|3536.2|0
1608070800000|2020-12-15 22:20:00|3539.2|3536.2|3539.7|3536.7|3539.7|3536.7|3539.1|3536.1|0
1608071100000|2020-12-15 22:25:00|3539.6|3536.6|3539.4|3536.4|3539.9|3536.9|3539.3|3536.3|0
1608071400000|2020-12-15 22:30:00|3539.5|3536.5|3539.4|3536.4|3539.6|3536.6|3539.4|3536.4|0
1608071700000|2020-12-15 22:35:00|3539.5|3536.5|3539.6|3536.6|3539.9|3536.9|3539.5|3536.5|0
1608072000000|2020-12-15 22:40:00|3539.7|3536.7|3539.5|3536.5|3539.7|3536.7|3539.5|3536.5|0
1608072300000|2020-12-15 22:45:00|3539.9|3536.9|3539.7|3536.7|3539.9|3536.9|3539.6|3536.6|0
1608072600000|2020-12-15 22:50:00|3539.8|3536.8|3539.7|3536.7|3539.8|3536.8|3539.7|3536.7|0
1608072900000|2020-12-15 22:55:00|3539.5|3536.5|3540|3537|3540|3537|3539.5|3536.5|0
1608073200000|2020-12-15 23:00:00|3539.9|3536.9|3539.1|3536.1|3540.7|3537.7|3538.9|3535.9|0
1608073500000|2020-12-15 23:05:00|3539.4|3536.4|3539.6|3536.6|3540.3|3537.3|3539.2|3536.2|0
1608073800000|2020-12-15 23:10:00|3539.8|3536.8|3539.4|3536.4|3539.8|3536.8|3539.1|3536.1|0
1608074100000|2020-12-15 23:15:00|3539.6|3536.6|3538.7|3535.7|3540|3537|3538.7|3535.7|0
1608074400000|2020-12-15 23:20:00|3538.6|3535.6|3537.4|3534.4|3538.7|3535.7|3537|3534|0
1608074700000|2020-12-15 23:25:00|3537.5|3534.5|3536.8|3533.8|3537.7|3534.7|3536.6|3533.6|0
1608075000000|2020-12-15 23:30:00|3536.9|3533.9|3536.8|3533.8|3537.4|3534.4|3536.6|3533.6|0
1608075300000|2020-12-15 23:35:00|3537|3534|3536.8|3533.8|3537.4|3534.4|3536.6|3533.6|0
1608075600000|2020-12-15 23:40:00|3537|3534|3536.1|3533.1|3537.2|3534.2|3536.1|3533.1|0
1608075900000|2020-12-15 23:45:00|3536.3|3533.3|3537|3534|3537.2|3534.2|3536.1|3533.1|0
1608076200000|2020-12-15 23:50:00|3537.2|3534.2|3537|3534|3537.9|3534.9|3536.8|3533.8|0
1608076500000|2020-12-15 23:55:00|3537.2|3534.2|3537.9|3534.9|3537.9|3534.9|3537.1|3534.1|0
1608076800000|2020-12-16 00:00:00|3537.6|3534.6|3536.3|3533.3|3538.7|3535.7|3536.3|3533.3|0
1608077100000|2020-12-16 00:05:00|3536.6|3533.6|3535.9|3532.9|3537.2|3534.2|3535.7|3532.7|0
1608077400000|2020-12-16 00:10:00|3536.1|3533.1|3535.7|3532.7|3536.6|3533.6|3535.5|3532.5|0
1608077700000|2020-12-16 00:15:00|3535.6|3532.6|3538|3536|3541|3539|3535.6|3532.6|466
1608078000000|2020-12-16 00:20:00|||||||||217
1608078300000|2020-12-16 00:25:00|3537|3535|3535|3533|3537.5|3535.5|3535|3533|151
1608078600000|2020-12-16 00:30:00|3534|3532|3533|3531|3534|3532|3533|3531|320
1608078900000|2020-12-16 00:35:00|3532|3530|3532|3530|3532|3530|3532|3530|227
1608079200000|2020-12-16 00:40:00|3531|3529|3531|3529|3531|3529|3531|3529|408
1608079500000|2020-12-16 00:45:00|3530|3528|3530|3528|3531|3529|3530|3528|240
1608079800000|2020-12-16 00:50:00|3529|3527|3529.5|3527.5|3531|3529|3529|3527|583
1608080100000|2020-12-16 00:55:00|3529|3527|3531|3529|3531.5|3529.5|3529|3527|309
1608080400000|2020-12-16 01:00:00|3530|3528|3530|3528|3530|3528|3529|3527|223
1608080700000|2020-12-16 01:05:00|3529.5|3527.5|3530|3528|3531|3529|3529|3527|175
1608081000000|2020-12-16 01:10:00|3531|3529|3530|3528|3531|3529|3529|3527|126
1608081300000|2020-12-16 01:15:00|3529.5|3527.5|3531|3529|3531|3529|3529|3527|235
1608081600000|2020-12-16 01:20:00|3530|3528|3531|3529|3531|3529|3530|3528|62
1608081900000|2020-12-16 01:25:00|3530|3528|3530.5|3528.5|3531|3529|3530|3528|228
1608082200000|2020-12-16 01:30:00|3531|3529|3530|3528|3531|3529|3529|3527|180
1608082500000|2020-12-16 01:35:00|3531|3529|3530|3528|3531|3529|3530|3528|73
1608082800000|2020-12-16 01:40:00|3531|3529|3530.5|3528.5|3531|3529|3530.5|3528.5|688
1608083100000|2020-12-16 01:45:00|3531|3529|3531|3529|3531|3529|3530|3528|2108
1608083400000|2020-12-16 01:50:00|||||||||4431
1608083700000|2020-12-16 01:55:00|3530|3528|3531|3529|3531|3529|3530|3528|102
1608084000000|2020-12-16 02:00:00|3531.5|3529.5|3531|3529|3532|3530|3531|3529|390
1608084300000|2020-12-16 02:05:00|||||||||10
1608084600000|2020-12-16 02:10:00|||||||||64
1608084900000|2020-12-16 02:15:00|||||||||19
1608085200000|2020-12-16 02:20:00|3531.5|3529.5|3532|3530|3532|3530|3531.5|3529.5|127
1608085500000|2020-12-16 02:25:00|||||||||6
1608085800000|2020-12-16 02:30:00|3533|3531|3533|3531|3533|3531|3533|3531|180
1608086100000|2020-12-16 02:35:00|3534|3532|3534|3532|3534|3532|3534|3532|51
1608086400000|2020-12-16 02:40:00|||||||||165
1608086700000|2020-12-16 02:45:00|3535|3533|3536|3534|3536|3534|3534|3532|552
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|3537|3535|3537|3535|3537|3535|3536|3534|481
1608087600000|2020-12-16 03:00:00|||||||||62
1608087900000|2020-12-16 03:05:00|||||||||31
1608088200000|2020-12-16 03:10:00|||||||||75
1608088500000|2020-12-16 03:15:00|3536|3534|3536|3534|3537|3535|3536|3534|137
1608088800000|2020-12-16 03:20:00|||||||||2
1608089100000|2020-12-16 03:25:00|||||||||135
1608089400000|2020-12-16 03:30:00|3535|3533|3535|3533|3536|3534|3535|3533|253
1608089700000|2020-12-16 03:35:00|3534|3532|3534|3532|3535|3533|3534|3532|102
1608090000000|2020-12-16 03:40:00|||||||||4
1608090300000|2020-12-16 03:45:00|3535|3533|3535|3533|3535|3533|3534|3532|26
1608090600000|2020-12-16 03:50:00|||||||||5
1608090900000|2020-12-16 03:55:00|3534|3532|3534|3532|3534|3532|3534|3532|26
1608091200000|2020-12-16 04:00:00|3533|3531|3533|3531|3533|3531|3533|3531|48
1608091500000|2020-12-16 04:05:00|3534|3532|3532|3530|3534|3532|3532|3530|112
1608091800000|2020-12-16 04:10:00|||||||||14
1608092100000|2020-12-16 04:15:00|3533|3531|3532.5|3530.5|3533|3531|3532|3530|185
1608092400000|2020-12-16 04:20:00|3533|3531|3532|3530|3533|3531|3532|3530|13
1608092700000|2020-12-16 04:25:00|3531|3529|3532|3530|3532|3530|3531|3529|83
1608093000000|2020-12-16 04:30:00|3533|3531|3533|3531|3533|3531|3533|3531|38
1608093300000|2020-12-16 04:35:00|||||||||5
1608093600000|2020-12-16 04:40:00|||||||||13
1608093900000|2020-12-16 04:45:00|3534|3532|3534|3532|3534|3532|3534|3532|39
1608094200000|2020-12-16 04:50:00|3535|3533|3534|3532|3535|3533|3534|3532|56
1608094500000|2020-12-16 04:55:00|3535|3533|3535|3533|3535|3533|3535|3533|43
1608094800000|2020-12-16 05:00:00|3534|3532|3534|3532|3534|3532|3534|3532|23
1608095100000|2020-12-16 05:05:00|3533|3531|3533|3531|3534|3532|3533|3531|42
1608095400000|2020-12-16 05:10:00|||||||||71
1608095700000|2020-12-16 05:15:00|3532|3530|3532|3530|3533|3531|3532|3530|173
1608096000000|2020-12-16 05:20:00|||||||||39
1608096300000|2020-12-16 05:25:00|3533|3531|3533|3531|3533|3531|3533|3531|97
1608096600000|2020-12-16 05:30:00|3533.5|3531.5|3535|3533|3535|3533|3533.5|3531.5|177
1608096900000|2020-12-16 05:35:00|||||||||66
1608097200000|2020-12-16 05:40:00|3534|3532|3534|3532|3534|3532|3534|3532|145
1608097500000|2020-12-16 05:45:00|3535|3533|3535|3533|3535|3533|3534|3532|5126
1608097800000|2020-12-16 05:50:00|||||||||35
1608098100000|2020-12-16 05:55:00|3536|3534|3535|3533|3536|3534|3535|3533|330
1608098400000|2020-12-16 06:00:00|3536|3534|3535|3533|3536|3534|3535|3533|120
1608098700000|2020-12-16 06:05:00|3536|3534|3535|3533|3536|3534|3535|3533|184
1608099000000|2020-12-16 06:10:00|3534|3532|3533|3531|3534|3532|3533|3531|33
1608099300000|2020-12-16 06:15:00|3533.5|3531.5|3534|3532|3534|3532|3533|3531|53
1608099600000|2020-12-16 06:20:00|3533|3531|3533|3531|3533|3531|3533|3531|72
1608099900000|2020-12-16 06:25:00|3534|3532|3534|3532|3534|3532|3533.5|3531.5|1340
1608100200000|2020-12-16 06:30:00|3535|3533|3535|3533|3535|3533|3535|3533|47
1608100500000|2020-12-16 06:35:00|3536|3534|3536|3534|3536|3534|3536|3534|72
1608100800000|2020-12-16 06:40:00|3535|3533|3536|3534|3536|3534|3535|3533|145
1608101100000|2020-12-16 06:45:00|3536.5|3534.5|3536|3534|3537|3535|3536|3534|187
1608101400000|2020-12-16 06:50:00|3536.5|3534.5|3536|3534|3537|3535|3535|3533|1268
1608101700000|2020-12-16 06:55:00|||||||||71
1608102000000|2020-12-16 07:00:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3533.75|3532.25|2813
1608102300000|2020-12-16 07:05:00|3535.75|3534.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|397
1608102600000|2020-12-16 07:10:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|479
1608102900000|2020-12-16 07:15:00|3533.75|3532.25|3534.75|3533.25|3535.75|3534.25|3533.75|3532.25|1010
1608103200000|2020-12-16 07:20:00|||||||||488
1608103500000|2020-12-16 07:25:00|3533.75|3532.25|3534.75|3533.25|3534.75|3533.25|3533.75|3532.25|266
1608103800000|2020-12-16 07:30:00|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|287
1608104100000|2020-12-16 07:35:00|3536.75|3535.25|3537.75|3536.25|3538.75|3537.25|3536.75|3535.25|1514
1608104400000|2020-12-16 07:40:00|3538.25|3536.75|3537.75|3536.25|3539.75|3538.25|3537.75|3536.25|1653
1608104700000|2020-12-16 07:45:00|3537.25|3535.75|3536.75|3535.25|3537.75|3536.25|3536.75|3535.25|659
1608105000000|2020-12-16 07:50:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3535.75|3534.25|1022
1608105300000|2020-12-16 07:55:00|3535.75|3534.25|3536.75|3535.25|3537.75|3536.25|3535.75|3534.25|5010
1608105600000|2020-12-16 08:00:00|3535.75|3534.25|3535.75|3534.25|3537.75|3536.25|3532.75|3531.25|10835
1608105900000|2020-12-16 08:05:00|3534.75|3533.25|3546.75|3545.25|3546.75|3545.25|3534.75|3533.25|23047
1608106200000|2020-12-16 08:10:00|3545.75|3544.25|3545.75|3544.25|3547.75|3546.25|3544.75|3543.25|6838
1608106500000|2020-12-16 08:15:00|3548.75|3547.25|3555.75|3554.25|3556.75|3555.25|3547.75|3546.25|52128
1608106800000|2020-12-16 08:20:00|3556.75|3555.25|3551.75|3550.25|3556.75|3555.25|3551.75|3550.25|21541
1608107100000|2020-12-16 08:25:00|3552.75|3551.25|3553.75|3552.25|3554.75|3553.25|3551.75|3550.25|7495
1608107400000|2020-12-16 08:30:00|3557.75|3556.25|3556.75|3555.25|3559.75|3558.25|3555.75|3554.25|12749
1608107700000|2020-12-16 08:35:00|3555.75|3554.25|3555.75|3554.25|3556.75|3555.25|3552.75|3551.25|25512
1608108000000|2020-12-16 08:40:00|3554.92|3553.42|3554.92|3553.42|3556.92|3555.42|3551.92|3550.42|10231
1608108300000|2020-12-16 08:45:00|3555.92|3554.42|3558.92|3557.42|3559.92|3558.42|3555.92|3554.42|21538
1608108600000|2020-12-16 08:50:00|3557.92|3556.42|3557.92|3556.42|3558.92|3557.42|3554.92|3553.42|18068
1608108900000|2020-12-16 08:55:00|3558.92|3557.42|3555.92|3554.42|3559.92|3558.42|3555.92|3554.42|26624
1608109200000|2020-12-16 09:00:00|3556.42|3554.92|3554.92|3553.42|3556.92|3555.42|3552.92|3551.42|32777
1608109500000|2020-12-16 09:05:00|3555.92|3554.42|3556.92|3555.42|3557.92|3556.42|3553.92|3552.42|11951
1608109800000|2020-12-16 09:10:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3554.92|3553.42|10196
1608110100000|2020-12-16 09:15:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3556.92|3555.42|10879
1608110400000|2020-12-16 09:20:00|3557.92|3556.42|3558.92|3557.42|3559.92|3558.42|3557.92|3556.42|24523
1608110700000|2020-12-16 09:25:00|3559.92|3558.42|3558.92|3557.42|3559.92|3558.42|3557.92|3556.42|22055
1608111000000|2020-12-16 09:30:00|3559.92|3558.42|3557.92|3556.42|3560.92|3559.42|3557.92|3556.42|5449
1608111300000|2020-12-16 09:35:00|3558.92|3557.42|3556.92|3555.42|3559.92|3558.42|3556.92|3555.42|18625
1608111600000|2020-12-16 09:40:00|3557.92|3556.42|3557.92|3556.42|3558.92|3557.42|3556.92|3555.42|3788
1608111900000|2020-12-16 09:45:00|3556.92|3555.42|3557.92|3556.42|3558.92|3557.42|3556.92|3555.42|5888
1608112200000|2020-12-16 09:50:00|3558.92|3557.42|3554.92|3553.42|3558.92|3557.42|3554.92|3553.42|9094
1608112500000|2020-12-16 09:55:00|3555.92|3554.42|3555.92|3554.42|3558.92|3557.42|3554.92|3553.42|13531
1608112800000|2020-12-16 10:00:00|3556.92|3555.42|3553.92|3552.42|3556.92|3555.42|3553.92|3552.42|7956
1608113100000|2020-12-16 10:05:00|3554.92|3553.42|3556.92|3555.42|3556.92|3555.42|3553.92|3552.42|9431
1608113400000|2020-12-16 10:10:00|3557.92|3556.42|3553.92|3552.42|3557.92|3556.42|3553.92|3552.42|20179
1608113700000|2020-12-16 10:15:00|3554.92|3553.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|6420
1608114000000|2020-12-16 10:20:00|3554.92|3553.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|6830
1608114300000|2020-12-16 10:25:00|3555.92|3554.42|3558.92|3557.42|3559.92|3558.42|3555.92|3554.42|8120
1608114600000|2020-12-16 10:30:00|3557.92|3556.42|3554.92|3553.42|3557.92|3556.42|3554.92|3553.42|14352
1608114900000|2020-12-16 10:35:00|3555.92|3554.42|3553.92|3552.42|3555.92|3554.42|3553.92|3552.42|8376
1608115200000|2020-12-16 10:40:00|3552.92|3551.42|3554.92|3553.42|3554.92|3553.42|3551.92|3550.42|14883
1608115500000|2020-12-16 10:45:00|3553.92|3552.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|5168
1608115800000|2020-12-16 10:50:00|3553.92|3552.42|3553.92|3552.42|3554.92|3553.42|3553.92|3552.42|12787
1608116100000|2020-12-16 10:55:00|3554.92|3553.42|3555.92|3554.42|3555.92|3554.42|3554.92|3553.42|20129
1608116400000|2020-12-16 11:00:00|3556.42|3554.92|3554.92|3553.42|3556.92|3555.42|3553.92|3552.42|7321
1608116700000|2020-12-16 11:05:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|27306
1608117000000|2020-12-16 11:10:00|3555.92|3554.42|3553.92|3552.42|3555.92|3554.42|3552.92|3551.42|36842
1608117300000|2020-12-16 11:15:00|3555.92|3554.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|31330
1608117600000|2020-12-16 11:20:00|3556.92|3555.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|6793
1608117900000|2020-12-16 11:25:00|3556.92|3555.42|3552.92|3551.42|3556.92|3555.42|3552.92|3551.42|6265
1608118200000|2020-12-16 11:30:00|3551.92|3550.42|3551.92|3550.42|3552.92|3551.42|3551.92|3550.42|7476
1608118500000|2020-12-16 11:35:00|3552.92|3551.42|3551.92|3550.42|3552.92|3551.42|3551.92|3550.42|9446
1608118800000|2020-12-16 11:40:00|3550.92|3549.42|3551.92|3550.42|3551.92|3550.42|3550.92|3549.42|3223
1608119100000|2020-12-16 11:45:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3550.92|3549.42|6280
1608119400000|2020-12-16 11:50:00|3549.92|3548.42|3549.92|3548.42|3550.92|3549.42|3549.92|3548.42|5589
1608119700000|2020-12-16 11:55:00|3550.92|3549.42|3550.92|3549.42|3550.92|3549.42|3549.92|3548.42|2633
1608120000000|2020-12-16 12:00:00|3549.92|3548.42|3548.92|3547.42|3549.92|3548.42|3547.92|3546.42|4066
1608120300000|2020-12-16 12:05:00|3547.92|3546.42|3547.92|3546.42|3548.92|3547.42|3547.92|3546.42|31613
1608120600000|2020-12-16 12:10:00|3548.92|3547.42|3548.92|3547.42|3548.92|3547.42|3547.92|3546.42|31469
1608120900000|2020-12-16 12:15:00|3547.92|3546.42|3546.92|3545.42|3548.92|3547.42|3546.92|3545.42|6731
1608121200000|2020-12-16 12:20:00|3545.92|3544.42|3544.92|3543.42|3546.92|3545.42|3543.92|3542.42|24400
1608121500000|2020-12-16 12:25:00|3544.42|3542.92|3544.92|3543.42|3545.92|3544.42|3543.92|3542.42|7547
1608121800000|2020-12-16 12:30:00|3543.92|3542.42|3545.92|3544.42|3545.92|3544.42|3543.92|3542.42|21663
1608122100000|2020-12-16 12:35:00|3546.92|3545.42|3545.92|3544.42|3546.92|3545.42|3545.92|3544.42|16166
1608122400000|2020-12-16 12:40:00|3546.33|3544.83|3545.33|3543.83|3546.33|3544.83|3545.33|3543.83|2104
1608122700000|2020-12-16 12:45:00|3544.33|3542.83|3544.33|3542.83|3545.33|3543.83|3543.33|3541.83|8190
1608123000000|2020-12-16 12:50:00|3543.33|3541.83|3544.33|3542.83|3545.33|3543.83|3543.33|3541.83|5194
1608123300000|2020-12-16 12:55:00|||||||||10771
1608123600000|2020-12-16 13:00:00|3543.33|3541.83|3544.33|3542.83|3544.33|3542.83|3543.33|3541.83|5954
1608123900000|2020-12-16 13:05:00|3543.83|3542.33|3544.33|3542.83|3544.33|3542.83|3543.33|3541.83|3386
1608124200000|2020-12-16 13:10:00|3543.33|3541.83|3548.33|3546.83|3548.33|3546.83|3543.33|3541.83|6181
1608124500000|2020-12-16 13:15:00|3549.33|3547.83|3545.33|3543.83|3550.33|3548.83|3544.33|3542.83|11019
1608124800000|2020-12-16 13:20:00|3544.33|3542.83|3543.33|3541.83|3545.33|3543.83|3543.33|3541.83|4051
1608125100000|2020-12-16 13:25:00|3542.33|3540.83|3541.33|3539.83|3543.33|3541.83|3541.33|3539.83|12780
1608125400000|2020-12-16 13:30:00|3540.33|3538.83|3539.83|3538.33|3543.33|3541.83|3537.33|3535.83|16338
1608125700000|2020-12-16 13:35:00|3540.33|3538.83|3540.33|3538.83|3541.33|3539.83|3539.33|3537.83|5243
1608126000000|2020-12-16 13:40:00|3539.33|3537.83|3538.33|3536.83|3540.33|3538.83|3537.33|3535.83|5276
1608126300000|2020-12-16 13:45:00|3537.33|3535.83|3538.33|3536.83|3539.33|3537.83|3537.33|3535.83|3837
1608126600000|2020-12-16 13:50:00|3539.33|3537.83|3539.33|3537.83|3539.33|3537.83|3537.33|3535.83|4493
1608126900000|2020-12-16 13:55:00|3538.83|3537.33|3536.33|3534.83|3539.33|3537.83|3536.33|3534.83|3982
1608127200000|2020-12-16 14:00:00|3535.33|3533.83|3535.33|3533.83|3536.33|3534.83|3535.33|3533.83|5350
1608127500000|2020-12-16 14:05:00|3534.33|3532.83|3535.33|3533.83|3535.33|3533.83|3534.33|3532.83|10144
1608127800000|2020-12-16 14:10:00|3534.33|3532.83|3533.33|3531.83|3534.83|3533.33|3532.83|3531.33|14051
1608128100000|2020-12-16 14:15:00|3534.33|3532.83|3533.33|3531.83|3534.33|3532.83|3531.33|3529.83|4403
1608128400000|2020-12-16 14:20:00|3534.33|3532.83|3534.33|3532.83|3534.33|3532.83|3533.33|3531.83|3780
1608128700000|2020-12-16 14:25:00|3533.33|3531.83|3534.33|3532.83|3534.83|3533.33|3533.33|3531.83|10023
1608129000000|2020-12-16 14:30:00|3533.33|3531.83|3532.33|3530.83|3534.33|3532.83|3531.33|3529.83|16453
1608129300000|2020-12-16 14:35:00|3531.33|3529.83|3529.33|3527.83|3532.33|3530.83|3528.33|3526.83|26159
1608129600000|2020-12-16 14:40:00|3530.33|3528.83|3528.33|3526.83|3530.33|3528.83|3524.33|3522.83|11625
1608129900000|2020-12-16 14:45:00|3528.83|3527.33|3526.33|3524.83|3529.33|3527.83|3525.33|3523.83|9467
1608130200000|2020-12-16 14:50:00|3527.33|3525.83|3526.33|3524.83|3528.33|3526.83|3525.33|3523.83|8992
1608130500000|2020-12-16 14:55:00|3527.33|3525.83|3531.33|3529.83|3531.33|3529.83|3525.33|3523.83|7248
1608130800000|2020-12-16 15:00:00|3530.33|3528.83|3528.33|3526.83|3531.33|3529.83|3527.33|3525.83|14002
1608131100000|2020-12-16 15:05:00|3527.33|3525.83|3530.33|3528.83|3530.33|3528.83|3527.33|3525.83|10290
1608131400000|2020-12-16 15:10:00|3530.39|3528.89|3525.39|3523.89|3530.39|3528.89|3524.39|3522.89|15238
1608131700000|2020-12-16 15:15:00|3526.39|3524.89|3529.39|3527.89|3530.39|3528.89|3526.39|3524.89|9601
1608132000000|2020-12-16 15:20:00|3530.39|3528.89|3531.39|3529.89|3531.39|3529.89|3528.39|3526.89|7950
1608132300000|2020-12-16 15:25:00|3532.39|3530.89|3533.39|3531.89|3533.39|3531.89|3531.39|3529.89|6165
1608132600000|2020-12-16 15:30:00|3534.39|3532.89|3535.39|3533.89|3535.39|3533.89|3533.39|3531.89|6942
1608132900000|2020-12-16 15:35:00|3534.39|3532.89|3536.39|3534.89|3536.39|3534.89|3534.39|3532.89|12477
1608133200000|2020-12-16 15:40:00|3537.39|3535.89|3534.39|3532.89|3537.39|3535.89|3534.39|3532.89|7155
1608133500000|2020-12-16 15:45:00|3535.39|3533.89|3536.39|3534.89|3536.39|3534.89|3535.39|3533.89|11419
1608133800000|2020-12-16 15:50:00|3537.39|3535.89|3537.39|3535.89|3537.39|3535.89|3536.39|3534.89|5507
1608134100000|2020-12-16 15:55:00|3536.39|3534.89|3537.39|3535.89|3537.39|3535.89|3536.39|3534.89|3235
1608134400000|2020-12-16 16:00:00|3538.39|3536.89|3539.39|3537.89|3539.39|3537.89|3537.39|3535.89|8507
1608134700000|2020-12-16 16:05:00|3538.39|3536.89|3540.39|3538.89|3540.39|3538.89|3538.39|3536.89|12448
1608135000000|2020-12-16 16:10:00|3539.39|3537.89|3541.39|3539.89|3541.39|3539.89|3539.39|3537.89|10092
1608135300000|2020-12-16 16:15:00|3540.39|3538.89|3540.39|3538.89|3541.39|3539.89|3538.39|3536.89|18123
1608135600000|2020-12-16 16:20:00|3539.39|3537.89|3542.39|3540.89|3542.39|3540.89|3539.39|3537.89|11136
1608135900000|2020-12-16 16:25:00|3543.39|3541.89|3543.39|3541.89|3544.39|3542.89|3542.39|3540.89|31448
1608136200000|2020-12-16 16:30:00|3542.39|3540.89|3544.39|3542.89|3544.39|3542.89|3540.39|3538.89|34681
1608136500000|2020-12-16 16:35:00|3543.39|3541.89|3544.39|3542.89|3546.39|3544.89|3543.39|3541.89|28055
1608136800000|2020-12-16 16:40:00|3543.39|3541.89|3545.39|3543.89|3545.39|3543.89|3543.39|3541.89|7133
1608137100000|2020-12-16 16:45:00|||||||||22266
1608137400000|2020-12-16 16:50:00|3544.39|3542.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|12232
1608137700000|2020-12-16 16:55:00|||||||||5882
1608138000000|2020-12-16 17:00:00|||||||||6710
1608138300000|2020-12-16 17:05:00|3546.39|3544.89|3546.39|3544.89|3546.39|3544.89|3546.39|3544.89|1040
1608138600000|2020-12-16 17:10:00|3545.39|3543.89|3545.39|3543.89|3546.39|3544.89|3545.39|3543.89|5115
1608138900000|2020-12-16 17:15:00|3546.39|3544.89|3545.39|3543.89|3546.39|3544.89|3545.39|3543.89|812
1608139200000|2020-12-16 17:20:00|3544.39|3542.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|1176
1608139500000|2020-12-16 17:25:00|3544.39|3542.89|3544.39|3542.89|3545.39|3543.89|3544.39|3542.89|2387
1608139800000|2020-12-16 17:30:00|3543.39|3541.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|1233
1608140100000|2020-12-16 17:35:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|184
1608140400000|2020-12-16 17:40:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|1935
1608140700000|2020-12-16 17:45:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|2741
1608141000000|2020-12-16 17:50:00|3542.39|3540.89|3542.39|3540.89|3542.39|3540.89|3542.39|3540.89|4828
1608141300000|2020-12-16 17:55:00|3542.89|3541.39|3544.39|3542.89|3545.39|3543.89|3542.89|3541.39|990
1608141600000|2020-12-16 18:00:00|3545.39|3543.89|3544.39|3542.89|3545.39|3543.89|3543.39|3541.89|320
1608141900000|2020-12-16 18:05:00|3543.39|3541.89|3542.39|3540.89|3544.39|3542.89|3542.39|3540.89|1080
1608142200000|2020-12-16 18:10:00|3543.39|3541.89|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|457
1608142500000|2020-12-16 18:15:00|3543.39|3541.89|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|1650
1608142800000|2020-12-16 18:20:00|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|1424
1608143100000|2020-12-16 18:25:00|3544.39|3542.89|3542.39|3540.89|3544.39|3542.89|3542.39|3540.89|580
1608143400000|2020-12-16 18:30:00|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|865
1608143700000|2020-12-16 18:35:00|3544.39|3542.89|3544.39|3542.89|3544.39|3542.89|3544.39|3542.89|149
1608144000000|2020-12-16 18:40:00|||||||||107
1608144300000|2020-12-16 18:45:00|||||||||206
1608144600000|2020-12-16 18:50:00|||||||||760
1608144900000|2020-12-16 18:55:00|3543.89|3542.39|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|1178
1608145200000|2020-12-16 19:00:00|3544.89|3543.39|3544.39|3542.89|3545.39|3543.89|3541.39|3539.89|2585
1608145500000|2020-12-16 19:05:00|3543.39|3541.89|3540.39|3538.89|3544.39|3542.89|3539.39|3537.89|2073
1608145800000|2020-12-16 19:10:00|3539.89|3538.39|3540.39|3538.89|3541.39|3539.89|3539.39|3537.89|948
1608146100000|2020-12-16 19:15:00|3539.39|3537.89|3540.39|3538.89|3540.39|3538.89|3539.39|3537.89|1195
1608146400000|2020-12-16 19:20:00|3539.39|3537.89|3542.39|3540.89|3542.39|3540.89|3539.39|3537.89|499
1608146700000|2020-12-16 19:25:00|3541.39|3539.89|3541.39|3539.89|3542.39|3540.89|3541.39|3539.89|407
1608147000000|2020-12-16 19:30:00|3542.39|3540.89|3543.39|3541.89|3543.39|3541.89|3541.39|3539.89|367
1608147300000|2020-12-16 19:35:00|3544.39|3542.89|3547.39|3545.89|3547.39|3545.89|3544.39|3542.89|1520
1608147600000|2020-12-16 19:40:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3546.39|3544.89|831
1608147900000|2020-12-16 19:45:00|3547.39|3545.89|3547.39|3545.89|3547.39|3545.89|3546.39|3544.89|293
1608148200000|2020-12-16 19:50:00|3548.39|3546.89|3547.39|3545.89|3548.39|3546.89|3547.39|3545.89|779
1608148500000|2020-12-16 19:55:00|3546.89|3545.39|3547.39|3545.89|3548.39|3546.89|3546.89|3545.39|287
1608148800000|2020-12-16 20:00:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3546.39|3544.89|328
1608149100000|2020-12-16 20:05:00|3545.89|3544.39|3544.39|3542.89|3546.39|3544.89|3544.39|3542.89|717
1608149400000|2020-12-16 20:10:00|3545.39|3543.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|393
1608149700000|2020-12-16 20:15:00|3546.39|3544.89|3547.39|3545.89|3547.39|3545.89|3545.89|3544.39|87
1608150000000|2020-12-16 20:20:00|3548.39|3546.89|3547.39|3545.89|3548.39|3546.89|3546.39|3544.89|1833
1608150300000|2020-12-16 20:25:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3545.39|3543.89|378
1608150600000|2020-12-16 20:30:00|3547.39|3545.89|3548.39|3546.89|3548.39|3546.89|3546.39|3544.89|432
1608150900000|2020-12-16 20:35:00|3547.39|3545.89|3549.39|3547.89|3549.39|3547.89|3546.39|3544.89|2630
1608151200000|2020-12-16 20:40:00|3548.89|3547.39|3549.39|3547.89|3550.39|3548.89|3548.39|3546.89|3612
1608151500000|2020-12-16 20:45:00|3550.39|3548.89|3551.39|3549.89|3552.39|3550.89|3549.39|3547.89|2338
1608151800000|2020-12-16 20:50:00|3550.39|3548.89|3550.39|3548.89|3551.39|3549.89|3549.39|3547.89|3250
1608152100000|2020-12-16 20:55:00|3551.39|3549.89|3548.39|3546.89|3552.39|3550.89|3547.39|3545.89|6235
1608152400000|2020-12-16 21:00:00|3551.64|3548.64|3551.04|3548.04|3553.14|3550.14|3550.34|3547.34|3074
1608152700000|2020-12-16 21:05:00|3550.74|3547.74|3551.44|3548.44|3551.84|3548.84|3550.74|3547.74|0
1608153000000|2020-12-16 21:10:00|3551.24|3548.24|3551.24|3548.24|3551.54|3548.54|3550.74|3547.74|0
1608153300000|2020-12-16 21:15:00|3551.34|3548.34|3551.74|3548.74|3551.94|3548.94|3551.24|3548.24|0
1608153600000|2020-12-16 21:20:00|3551.54|3548.54|3551.44|3548.44|3551.64|3548.64|3551.44|3548.44|0
1608153900000|2020-12-16 21:25:00|3551.64|3548.64|3551.44|3548.44|3551.64|3548.64|3551.34|3548.34|0
1608154200000|2020-12-16 21:30:00|3550.64|3547.64|3550.44|3547.44|3551.34|3548.34|3549.64|3546.64|0
1608154500000|2020-12-16 21:35:00|3550.64|3547.64|3549.84|3546.84|3551.54|3548.54|3549.84|3546.84|0
1608154800000|2020-12-16 21:40:00|3550.04|3547.04|3549.84|3546.84|3551.14|3548.14|3549.14|3546.14|0
1608155100000|2020-12-16 21:45:00|3550.04|3547.04|3550.04|3547.04|3550.24|3547.24|3549.64|3546.64|0
1608155400000|2020-12-16 21:50:00|3550.24|3547.24|3550.24|3547.24|3550.44|3547.44|3549.84|3546.84|0
1608155700000|2020-12-16 21:55:00|3550.04|3547.04|3550.94|3547.94|3551.34|3548.34|3549.34|3546.34|0
1608156000000|2020-12-16 22:00:00|3550.84|3547.84|3550.84|3547.84|3551.14|3548.14|3550.84|3547.84|0
1608156300000|2020-12-16 22:05:00|3550.54|3547.54|3550.94|3547.94|3550.94|3547.94|3550.54|3547.54|0
1608156600000|2020-12-16 22:10:00|3550.74|3547.74|3550.74|3547.74|3550.94|3547.94|3550.74|3547.74|0
1608156900000|2020-12-16 22:15:00|3550.94|3547.94|3550.94|3547.94|3550.94|3547.94|3550.94|3547.94|0
1608157200000|2020-12-16 22:20:00|3551.04|3548.04|3550.64|3547.64|3551.04|3548.04|3550.54|3547.54|0
1608157500000|2020-12-16 22:25:00|3550.54|3547.54|3550.44|3547.44|3550.54|3547.54|3550.34|3547.34|0
1608157800000|2020-12-16 22:30:00|3550.34|3547.34|3550.34|3547.34|3550.34|3547.34|3550.24|3547.24|0
1608158100000|2020-12-16 22:35:00|3550.44|3547.44|3550.44|3547.44|3550.54|3547.54|3550.24|3547.24|0
1608158400000|2020-12-16 22:40:00|3549.94|3546.94|3549.74|3546.74|3550.74|3547.74|3549.74|3546.74|0
1608158700000|2020-12-16 22:45:00|3549.94|3546.94|3550.34|3547.34|3550.34|3547.34|3549.84|3546.84|0
1608159000000|2020-12-16 22:50:00|3550.24|3547.24|3550.64|3547.64|3550.64|3547.64|3550.14|3547.14|0
1608159300000|2020-12-16 22:55:00|3550.84|3547.84|3551.24|3548.24|3551.24|3548.24|3550.64|3547.64|0
1608159600000|2020-12-16 23:00:00|3552.44|3549.44|3552.94|3549.94|3553.34|3550.34|3550.64|3547.64|0
1608159900000|2020-12-16 23:05:00|3552.74|3549.74|3552.34|3549.34|3553.34|3550.34|3552.34|3549.34|0
1608160200000|2020-12-16 23:10:00|3552.54|3549.54|3553.64|3550.64|3553.64|3550.64|3552.54|3549.54|0
1608160500000|2020-12-16 23:15:00|3553.34|3550.34|3553.64|3550.64|3553.84|3550.84|3553.34|3550.34|0
1608160800000|2020-12-16 23:20:00|3554.04|3551.04|3552.54|3549.54|3554.04|3551.04|3552.54|3549.54|0
1608161100000|2020-12-16 23:25:00|3552.74|3549.74|3552.74|3549.74|3552.94|3549.94|3552.54|3549.54|0
1608161400000|2020-12-16 23:30:00|3552.94|3549.94|3552.54|3549.54|3553.34|3550.34|3552.54|3549.54|0
1608161700000|2020-12-16 23:35:00|3552.04|3549.04|3552.54|3549.54|3552.54|3549.54|3552.04|3549.04|0
1608162000000|2020-12-16 23:40:00|3552.74|3549.74|3553.34|3550.34|3553.34|3550.34|3552.74|3549.74|0
1608162300000|2020-12-16 23:45:00|3553.24|3550.24|3553.14|3550.14|3553.64|3550.64|3552.94|3549.94|0
1608162600000|2020-12-16 23:50:00|3553.34|3550.34|3553.34|3550.34|3553.64|3550.64|3552.34|3549.34|0
1608162900000|2020-12-16 23:55:00|3553.64|3550.64|3552.74|3549.74|3553.64|3550.64|3552.54|3549.54|0
1608163200000|2020-12-17 00:00:00|3552.54|3549.54|3551.44|3548.44|3552.74|3549.74|3549.74|3546.74|0
1608163500000|2020-12-17 00:05:00|3551.64|3548.64|3551.44|3548.44|3552.54|3549.54|3550.24|3547.24|0
1608163800000|2020-12-17 00:10:00|3551.24|3548.24|3548.54|3545.54|3551.84|3548.84|3548.34|3545.34|0
1608164100000|2020-12-17 00:15:00|3548.74|3545.74|3544.64|3542.64|3549.34|3547.14|3543.64|3541.64|425
1608164400000|2020-12-17 00:20:00|3545.14|3543.14|3546.64|3544.64|3546.64|3544.64|3545.14|3543.14|468
1608164700000|2020-12-17 00:25:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|64
1608165000000|2020-12-17 00:30:00|3547.64|3545.64|3547.64|3545.64|3548.64|3546.64|3546.64|3544.64|157
1608165300000|2020-12-17 00:35:00|||||||||364
1608165600000|2020-12-17 00:40:00|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|74
1608165900000|2020-12-17 00:45:00|3547.64|3545.64|3547.64|3545.64|3547.64|3545.64|3546.64|3544.64|228
1608166200000|2020-12-17 00:50:00|3547.14|3545.14|3547.64|3545.64|3547.64|3545.64|3546.64|3544.64|73
1608166500000|2020-12-17 00:55:00|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|21
1608166800000|2020-12-17 01:00:00|3547.14|3545.14|3544.64|3542.64|3547.64|3545.64|3544.64|3542.64|289
1608167100000|2020-12-17 01:05:00|3545.14|3543.14|3545.64|3543.64|3546.14|3544.14|3544.64|3542.64|115
1608167400000|2020-12-17 01:10:00|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|52
1608167700000|2020-12-17 01:15:00|3546.14|3544.14|3548.64|3546.64|3548.64|3546.64|3545.64|3543.64|391
1608168000000|2020-12-17 01:20:00|3549.64|3547.64|3548.64|3546.64|3549.64|3547.64|3548.64|3546.64|422
1608168300000|2020-12-17 01:25:00|3548.14|3546.14|3548.64|3546.64|3548.64|3546.64|3547.64|3545.64|128
1608168600000|2020-12-17 01:30:00|3548.14|3546.14|3548.14|3546.14|3548.64|3546.64|3547.64|3545.64|83
1608168900000|2020-12-17 01:35:00|3548.64|3546.64|3547.64|3545.64|3548.64|3546.64|3547.64|3545.64|85
1608169200000|2020-12-17 01:40:00|3548.14|3546.14|3547.64|3545.64|3548.64|3546.64|3547.64|3545.64|24
1608169500000|2020-12-17 01:45:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|33
1608169800000|2020-12-17 01:50:00|3545.64|3543.64|3546.64|3544.64|3546.64|3544.64|3545.64|3543.64|417
1608170100000|2020-12-17 01:55:00|3546.14|3544.14|3545.64|3543.64|3546.64|3544.64|3545.64|3543.64|1
1608170400000|2020-12-17 02:00:00|3546.14|3544.14|3546.64|3544.64|3546.64|3544.64|3545.64|3543.64|33
1608170700000|2020-12-17 02:05:00|3546.14|3544.14|3545.64|3543.64|3546.64|3544.64|3545.64|3543.64|74
1608171000000|2020-12-17 02:10:00|3544.64|3542.64|3544.64|3542.64|3544.64|3542.64|3544.64|3542.64|33
1608171300000|2020-12-17 02:15:00|3545.14|3543.14|3547.64|3545.64|3547.64|3545.64|3544.64|3542.64|676
1608172200000|2020-12-17 02:30:00|3546.64|3544.64|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|315
1608172500000|2020-12-17 02:35:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|127
1608172800000|2020-12-17 02:40:00|3547.14|3545.14|3547.64|3545.64|3547.64|3545.64|3547.14|3545.14|0
1608173100000|2020-12-17 02:45:00|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|30
1608173400000|2020-12-17 02:50:00|3549.64|3547.64|3549.64|3547.64|3549.64|3547.64|3549.64|3547.64|53
1608173700000|2020-12-17 02:55:00|3550.64|3548.64|3550.64|3548.64|3550.64|3548.64|3550.64|3548.64|46
1608174000000|2020-12-17 03:00:00|3549.64|3547.64|3550.64|3548.64|3550.64|3548.64|3549.64|3547.64|8
1608174300000|2020-12-17 03:05:00|||||||||1
1608174600000|2020-12-17 03:10:00|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|101
1608174900000|2020-12-17 03:15:00|||||||||9
1608175200000|2020-12-17 03:20:00|3552.64|3550.64|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|32
1608175500000|2020-12-17 03:25:00|||||||||1
1608175800000|2020-12-17 03:30:00|3550.64|3548.64|3550.64|3548.64|3551.14|3549.14|3550.64|3548.64|85
1608176100000|2020-12-17 03:35:00|3550.14|3548.14|3549.64|3547.64|3550.14|3548.14|3548.64|3546.64|976
1608176400000|2020-12-17 03:40:00|3549.14|3547.14|3550.64|3548.64|3550.64|3548.64|3548.64|3546.64|104
1608176700000|2020-12-17 03:45:00|3550.14|3548.14|3550.64|3548.64|3550.64|3548.64|3549.64|3547.64|379
1608177000000|2020-12-17 03:50:00|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|3551.14|3549.14|399
1608177300000|2020-12-17 03:55:00|||||||||182
1608177600000|2020-12-17 04:00:00|3552.64|3550.64|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|103
1608177900000|2020-12-17 04:05:00|3552.14|3550.14|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|194
1608178200000|2020-12-17 04:10:00|3550.64|3548.64|3551.64|3549.64|3551.64|3549.64|3550.64|3548.64|26
1608178500000|2020-12-17 04:15:00|3552.14|3550.14|3552.64|3550.64|3552.64|3550.64|3551.64|3549.64|46
1608178800000|2020-12-17 04:20:00|3553.64|3551.64|3552.64|3550.64|3553.64|3551.64|3551.64|3549.64|48
1608179100000|2020-12-17 04:25:00|3552.14|3550.14|3554.64|3552.64|3554.64|3552.64|3551.64|3549.64|271
1608179400000|2020-12-17 04:30:00|3555.14|3553.14|3554.64|3552.64|3555.64|3553.64|3554.64|3552.64|170
1608179700000|2020-12-17 04:35:00|||||||||513
1608180000000|2020-12-17 04:40:00|||||||||16
1608180300000|2020-12-17 04:45:00|||||||||146
1608180600000|2020-12-17 04:50:00|||||||||5
1608180900000|2020-12-17 04:55:00|||||||||10
1608181200000|2020-12-17 05:00:00|3555.14|3553.14|3554.64|3552.64|3555.64|3553.64|3554.64|3552.64|31
1608181500000|2020-12-17 05:05:00|3553.64|3551.64|3554.64|3552.64|3555.14|3553.14|3553.64|3551.64|110
1608181800000|2020-12-17 05:10:00|||||||||2
1608182100000|2020-12-17 05:15:00|||||||||1
1608182400000|2020-12-17 05:20:00|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|3554.64|3552.64|55
1608182700000|2020-12-17 05:25:00|3555.14|3553.14|3556.64|3554.64|3556.64|3554.64|3554.64|3552.64|728
1608183000000|2020-12-17 05:30:00|3557.14|3555.14|3556.64|3554.64|3557.64|3555.64|3556.64|3554.64|515
1608183300000|2020-12-17 05:35:00|3555.64|3553.64|3555.64|3553.64|3556.14|3554.14|3555.64|3553.64|36
1608183600000|2020-12-17 05:40:00|3556.14|3554.14|3555.64|3553.64|3556.64|3554.64|3555.64|3553.64|18
1608184200000|2020-12-17 05:50:00|3556.64|3554.64|3554.64|3552.64|3556.64|3554.64|3554.64|3552.64|876
1608184500000|2020-12-17 05:55:00|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|443
1608184800000|2020-12-17 06:00:00|3554.64|3552.64|3553.64|3551.64|3554.64|3552.64|3553.64|3551.64|743
1608185100000|2020-12-17 06:05:00|3553.14|3551.14|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|459
1608185400000|2020-12-17 06:10:00|3552.64|3550.64|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|423
1608185700000|2020-12-17 06:15:00|||||||||3
1608186000000|2020-12-17 06:20:00|||||||||1
1608186300000|2020-12-17 06:25:00|3554.64|3552.64|3553.64|3551.64|3554.64|3552.64|3553.64|3551.64|124
1608186600000|2020-12-17 06:30:00|3552.64|3550.64|3552.64|3550.64|3552.64|3550.64|3552.64|3550.64|133
1608186900000|2020-12-17 06:35:00|||||||||12
1608187200000|2020-12-17 06:40:00|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|76
1608187500000|2020-12-17 06:45:00|3552.64|3550.64|3552.64|3550.64|3553.64|3551.64|3552.64|3550.64|26
1608187800000|2020-12-17 06:50:00|||||||||4
1608188100000|2020-12-17 06:55:00|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|318
1608188400000|2020-12-17 07:00:00|3553.39|3551.89|3555.39|3553.89|3555.39|3553.89|3552.39|3550.89|998
1608188700000|2020-12-17 07:05:00|3554.39|3552.89|3555.39|3553.89|3556.39|3554.89|3554.39|3552.89|983
1608189000000|2020-12-17 07:10:00|3556.39|3554.89|3557.39|3555.89|3558.39|3556.89|3556.39|3554.89|836
1608189300000|2020-12-17 07:15:00|3556.39|3554.89|3557.39|3555.89|3557.89|3556.39|3556.39|3554.89|1867
1608189600000|2020-12-17 07:20:00|3556.39|3554.89|3556.39|3554.89|3557.39|3555.89|3556.39|3554.89|722
1608189900000|2020-12-17 07:25:00|3556.89|3555.39|3560.39|3558.89|3560.39|3558.89|3556.89|3555.39|1352
1608190200000|2020-12-17 07:30:00|3560.89|3559.39|3559.39|3557.89|3561.39|3559.89|3559.39|3557.89|1433
1608190500000|2020-12-17 07:35:00|3560.39|3558.89|3559.39|3557.89|3560.39|3558.89|3559.39|3557.89|5563
1608190800000|2020-12-17 07:40:00|3560.39|3558.89|3563.39|3561.89|3565.39|3563.89|3560.39|3558.89|3942
1608191100000|2020-12-17 07:45:00|3564.39|3562.89|3564.39|3562.89|3564.39|3562.89|3563.39|3561.89|2374
1608191400000|2020-12-17 07:50:00|3565.39|3563.89|3566.39|3564.89|3568.39|3566.89|3564.39|3562.89|4319
1608191700000|2020-12-17 07:55:00|3565.39|3563.89|3566.39|3564.89|3566.39|3564.89|3564.39|3562.89|4530
1608192000000|2020-12-17 08:00:00|3567.39|3565.89|3572.39|3570.89|3574.39|3572.89|3565.39|3563.89|15409
1608192300000|2020-12-17 08:05:00|3571.39|3569.89|3569.39|3567.89|3572.39|3570.89|3567.39|3565.89|8233
1608192600000|2020-12-17 08:10:00|3568.39|3566.89|3564.39|3562.89|3569.39|3567.89|3564.39|3562.89|5893
1608192900000|2020-12-17 08:15:00|3563.89|3562.39|3565.39|3563.89|3565.39|3563.89|3563.39|3561.89|6539
1608193200000|2020-12-17 08:20:00|3566.39|3564.89|3570.39|3568.89|3570.39|3568.89|3564.39|3562.89|6107
1608193500000|2020-12-17 08:25:00|3569.39|3567.89|3567.39|3565.89|3569.39|3567.89|3566.39|3564.89|3187
1608193800000|2020-12-17 08:30:00|3568.39|3566.89|3569.39|3567.89|3570.39|3568.89|3567.39|3565.89|4569
1608194100000|2020-12-17 08:35:00|3570.39|3568.89|3569.39|3567.89|3572.39|3570.89|3569.39|3567.89|9192
1608194400000|2020-12-17 08:40:00|3569.19|3567.69|3570.19|3568.69|3571.19|3569.69|3569.19|3567.69|4992
1608194700000|2020-12-17 08:45:00|3571.19|3569.69|3569.19|3567.69|3571.19|3569.69|3568.19|3566.69|9559
1608195000000|2020-12-17 08:50:00|3568.19|3566.69|3568.19|3566.69|3569.19|3567.69|3567.19|3565.69|6131
1608195300000|2020-12-17 08:55:00|3567.19|3565.69|3565.19|3563.69|3568.19|3566.69|3565.19|3563.69|2270
1608195600000|2020-12-17 09:00:00|3566.19|3564.69|3571.19|3569.69|3571.19|3569.69|3566.19|3564.69|6415
1608195900000|2020-12-17 09:05:00|3570.19|3568.69|3569.19|3567.69|3571.19|3569.69|3569.19|3567.69|4079
1608196200000|2020-12-17 09:10:00|3570.19|3568.69|3569.19|3567.69|3570.19|3568.69|3568.19|3566.69|3470
1608196500000|2020-12-17 09:15:00|3568.19|3566.69|3570.19|3568.69|3570.19|3568.69|3568.19|3566.69|3381
1608196800000|2020-12-17 09:20:00|3569.19|3567.69|3569.19|3567.69|3570.19|3568.69|3569.19|3567.69|8483
1608197100000|2020-12-17 09:25:00|3568.19|3566.69|3566.19|3564.69|3568.19|3566.69|3565.19|3563.69|5457
1608197400000|2020-12-17 09:30:00|3567.19|3565.69|3567.19|3565.69|3568.19|3566.69|3567.19|3565.69|2781
1608197700000|2020-12-17 09:35:00|3566.19|3564.69|3567.19|3565.69|3567.19|3565.69|3566.19|3564.69|5066
1608198000000|2020-12-17 09:40:00|3566.19|3564.69|3567.19|3565.69|3568.19|3566.69|3566.19|3564.69|3408
1608198300000|2020-12-17 09:45:00|3566.19|3564.69|3564.19|3562.69|3566.19|3564.69|3564.19|3562.69|3479
1608198600000|2020-12-17 09:50:00|3565.19|3563.69|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|8181
1608198900000|2020-12-17 09:55:00|3564.19|3562.69|3562.19|3560.69|3564.19|3562.69|3562.19|3560.69|3112
1608199200000|2020-12-17 10:00:00|3561.69|3560.19|3561.19|3559.69|3562.19|3560.69|3561.19|3559.69|3990
1608199500000|2020-12-17 10:05:00|3560.19|3558.69|3561.19|3559.69|3561.19|3559.69|3560.19|3558.69|3226
1608199800000|2020-12-17 10:10:00|3560.19|3558.69|3559.19|3557.69|3560.19|3558.69|3558.19|3556.69|9103
1608200100000|2020-12-17 10:15:00|3560.19|3558.69|3562.19|3560.69|3562.19|3560.69|3559.19|3557.69|3575
1608200400000|2020-12-17 10:20:00|3561.19|3559.69|3561.19|3559.69|3562.19|3560.69|3561.19|3559.69|8746
1608200700000|2020-12-17 10:25:00|3560.19|3558.69|3563.19|3561.69|3563.19|3561.69|3560.19|3558.69|3876
1608201000000|2020-12-17 10:30:00|3562.19|3560.69|3563.19|3561.69|3564.19|3562.69|3562.19|3560.69|2152
1608201300000|2020-12-17 10:35:00|3562.19|3560.69|3561.19|3559.69|3562.19|3560.69|3560.19|3558.69|12273
1608201600000|2020-12-17 10:40:00|3560.19|3558.69|3562.19|3560.69|3562.19|3560.69|3560.19|3558.69|6681
1608201900000|2020-12-17 10:45:00|3561.19|3559.69|3562.19|3560.69|3563.19|3561.69|3561.19|3559.69|3707
1608202200000|2020-12-17 10:50:00|3563.19|3561.69|3562.19|3560.69|3563.19|3561.69|3562.19|3560.69|2850
1608202500000|2020-12-17 10:55:00|3563.19|3561.69|3561.19|3559.69|3564.19|3562.69|3561.19|3559.69|2159
1608202800000|2020-12-17 11:00:00|3560.19|3558.69|3564.19|3562.69|3564.19|3562.69|3560.19|3558.69|3683
1608203100000|2020-12-17 11:05:00|3564.69|3563.19|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|3457
1608203400000|2020-12-17 11:10:00|3564.19|3562.69|3566.19|3564.69|3567.19|3565.69|3564.19|3562.69|2971
1608203700000|2020-12-17 11:15:00|3567.19|3565.69|3566.19|3564.69|3567.19|3565.69|3566.19|3564.69|2655
1608204000000|2020-12-17 11:20:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|2672
1608204300000|2020-12-17 11:25:00|3566.19|3564.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|5071
1608204600000|2020-12-17 11:30:00|3565.69|3564.19|3566.19|3564.69|3566.19|3564.69|3565.19|3563.69|3438
1608204900000|2020-12-17 11:35:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|2099
1608205200000|2020-12-17 11:40:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3564.19|3562.69|2342
1608205500000|2020-12-17 11:45:00|3563.19|3561.69|3563.19|3561.69|3564.19|3562.69|3562.19|3560.69|4013
1608205800000|2020-12-17 11:50:00|3564.19|3562.69|3564.19|3562.69|3564.19|3562.69|3563.19|3561.69|10233
1608206100000|2020-12-17 11:55:00|3563.19|3561.69|3565.19|3563.69|3565.19|3563.69|3563.19|3561.69|1969
1608206400000|2020-12-17 12:00:00|3564.19|3562.69|3564.19|3562.69|3564.19|3562.69|3562.19|3560.69|6643
1608206700000|2020-12-17 12:05:00|3565.19|3563.69|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|4379
1608207000000|2020-12-17 12:10:00|3566.19|3564.69|3566.19|3564.69|3566.19|3564.69|3566.19|3564.69|863
1608207300000|2020-12-17 12:15:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|4028
1608207600000|2020-12-17 12:20:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3564.19|3562.69|1322
1608207900000|2020-12-17 12:25:00|3563.19|3561.69|3563.19|3561.69|3564.19|3562.69|3563.19|3561.69|1803
1608208200000|2020-12-17 12:30:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3563.69|3562.19|2179
1608208500000|2020-12-17 12:35:00|3564.69|3563.19|3564.19|3562.69|3565.19|3563.69|3563.19|3561.69|1228
1608208800000|2020-12-17 12:40:00|3563.55|3562.05|3565.55|3564.05|3565.55|3564.05|3563.55|3562.05|2327
1608209100000|2020-12-17 12:45:00|3566.05|3564.55|3566.55|3565.05|3568.05|3566.55|3565.55|3564.05|3585
1608209400000|2020-12-17 12:50:00|3567.55|3566.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|1825
1608209700000|2020-12-17 12:55:00|3567.55|3566.05|3565.55|3564.05|3567.55|3566.05|3565.55|3564.05|2128
1608210000000|2020-12-17 13:00:00|3564.55|3563.05|3565.55|3564.05|3566.55|3565.05|3564.55|3563.05|2565
1608210300000|2020-12-17 13:05:00|3566.55|3565.05|3567.55|3566.05|3567.55|3566.05|3565.55|3564.05|13461
1608210600000|2020-12-17 13:10:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|7717
1608210900000|2020-12-17 13:15:00|3567.55|3566.05|3567.55|3566.05|3567.55|3566.05|3566.55|3565.05|3444
1608211200000|2020-12-17 13:20:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|8105
1608211500000|2020-12-17 13:25:00|3567.55|3566.05|3567.05|3565.55|3567.55|3566.05|3566.55|3565.05|1914
1608211800000|2020-12-17 13:30:00|3566.55|3565.05|3568.55|3567.05|3569.55|3568.05|3565.55|3564.05|3652
1608212100000|2020-12-17 13:35:00|3567.55|3566.05|3567.55|3566.05|3568.55|3567.05|3566.55|3565.05|14889
1608212400000|2020-12-17 13:40:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3565.55|3564.05|2654
1608212700000|2020-12-17 13:45:00|3565.55|3564.05|3564.55|3563.05|3566.55|3565.05|3564.55|3563.05|1317
1608213000000|2020-12-17 13:50:00|3565.05|3563.55|3563.55|3562.05|3565.55|3564.05|3563.55|3562.05|1994
1608213300000|2020-12-17 13:55:00|3563.05|3561.55|3563.55|3562.05|3563.55|3562.05|3561.55|3560.05|4554
1608213600000|2020-12-17 14:00:00|3564.55|3563.05|3562.55|3561.05|3564.55|3563.05|3562.55|3561.05|8754
1608213900000|2020-12-17 14:05:00|3563.55|3562.05|3563.55|3562.05|3563.55|3562.05|3562.55|3561.05|1379
1608214200000|2020-12-17 14:10:00|3562.55|3561.05|3561.55|3560.05|3563.55|3562.05|3561.55|3560.05|3357
1608214500000|2020-12-17 14:15:00|3562.55|3561.05|3561.55|3560.05|3563.55|3562.05|3561.55|3560.05|2461
1608214800000|2020-12-17 14:20:00|3562.55|3561.05|3561.55|3560.05|3562.55|3561.05|3561.55|3560.05|2996
1608215100000|2020-12-17 14:25:00|3562.55|3561.05|3566.55|3565.05|3567.55|3566.05|3562.55|3561.05|8633
1608215400000|2020-12-17 14:30:00|3567.55|3566.05|3568.55|3567.05|3568.55|3567.05|3565.55|3564.05|6065
1608215700000|2020-12-17 14:35:00|3567.55|3566.05|3569.55|3568.05|3569.55|3568.05|3567.55|3566.05|5704
1608216000000|2020-12-17 14:40:00|3568.55|3567.05|3570.55|3569.05|3571.55|3570.05|3568.55|3567.05|7715
1608216300000|2020-12-17 14:45:00|3571.55|3570.05|3574.55|3573.05|3574.55|3573.05|3570.55|3569.05|4611
1608216600000|2020-12-17 14:50:00|3573.55|3572.05|3571.55|3570.05|3574.55|3573.05|3571.05|3569.55|6586
1608216900000|2020-12-17 14:55:00|3571.05|3569.55|3572.55|3571.05|3572.55|3571.05|3569.55|3568.05|8085
1608217200000|2020-12-17 15:00:00|3573.55|3572.05|3572.55|3571.05|3574.55|3573.05|3571.55|3570.05|9514
1608217500000|2020-12-17 15:05:00|3571.55|3570.05|3573.55|3572.05|3573.55|3572.05|3571.55|3570.05|11811
1608217800000|2020-12-17 15:10:00|3573.56|3572.06|3570.56|3569.06|3573.56|3572.06|3570.56|3569.06|7377
1608218100000|2020-12-17 15:15:00|3569.56|3568.06|3567.56|3566.06|3570.56|3569.06|3566.56|3565.06|5737
1608218400000|2020-12-17 15:20:00|3567.06|3565.56|3569.56|3568.06|3569.56|3568.06|3567.06|3565.56|5921
1608218700000|2020-12-17 15:25:00|3568.56|3567.06|3570.56|3569.06|3570.56|3569.06|3567.56|3566.06|12349
1608219000000|2020-12-17 15:30:00|3571.56|3570.06|3569.56|3568.06|3571.56|3570.06|3569.56|3568.06|5178
1608219300000|2020-12-17 15:35:00|3568.56|3567.06|3565.56|3564.06|3569.56|3568.06|3565.56|3564.06|5855
1608219600000|2020-12-17 15:40:00|3564.56|3563.06|3563.56|3562.06|3565.56|3564.06|3561.56|3560.06|6952
1608219900000|2020-12-17 15:45:00|3564.56|3563.06|3565.56|3564.06|3566.56|3565.06|3563.56|3562.06|5694
1608220200000|2020-12-17 15:50:00|3564.56|3563.06|3564.56|3563.06|3564.56|3563.06|3564.56|3563.06|4064
1608220500000|2020-12-17 15:55:00|3565.56|3564.06|3564.56|3563.06|3565.56|3564.06|3563.56|3562.06|5720
1608220800000|2020-12-17 16:00:00|3563.56|3562.06|3564.56|3563.06|3565.56|3564.06|3563.56|3562.06|4959
1608221100000|2020-12-17 16:05:00|3565.56|3564.06|3565.56|3564.06|3565.56|3564.06|3564.56|3563.06|5538
1608221400000|2020-12-17 16:10:00|3566.56|3565.06|3565.56|3564.06|3566.56|3565.06|3565.56|3564.06|7820
1608221700000|2020-12-17 16:15:00|3566.56|3565.06|3568.56|3567.06|3569.56|3568.06|3565.56|3564.06|4908
1608222000000|2020-12-17 16:20:00|3568.06|3566.56|3567.56|3566.06|3568.56|3567.06|3566.56|3565.06|13883
1608222300000|2020-12-17 16:25:00|3566.56|3565.06|3564.06|3562.56|3566.56|3565.06|3562.56|3561.06|28742
1608222600000|2020-12-17 16:30:00|3563.56|3562.06|3561.56|3560.06|3563.56|3562.06|3561.56|3560.06|38588
1608222900000|2020-12-17 16:35:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3560.56|3559.06|21331
1608223200000|2020-12-17 16:40:00|3561.56|3560.06|3562.56|3561.06|3563.56|3562.06|3561.56|3560.06|5674
1608223500000|2020-12-17 16:45:00|3561.56|3560.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|5887
1608223800000|2020-12-17 16:50:00|3560.56|3559.06|3558.56|3557.06|3560.56|3559.06|3558.56|3557.06|4065
1608224100000|2020-12-17 16:55:00|3559.56|3558.06|3561.56|3560.06|3561.56|3560.06|3558.56|3557.06|12258
1608224400000|2020-12-17 17:00:00|3562.56|3561.06|3561.56|3560.06|3562.56|3561.06|3560.56|3559.06|2534
1608224700000|2020-12-17 17:05:00|3561.06|3559.56|3560.56|3559.06|3561.56|3560.06|3560.56|3559.06|4984
1608225000000|2020-12-17 17:10:00|3560.06|3558.56|3558.56|3557.06|3560.06|3558.56|3558.56|3557.06|5325
1608225300000|2020-12-17 17:15:00|3557.56|3556.06|3557.56|3556.06|3558.56|3557.06|3556.56|3555.06|4997
1608225600000|2020-12-17 17:20:00|3558.56|3557.06|3558.56|3557.06|3558.56|3557.06|3557.56|3556.06|1925
1608225900000|2020-12-17 17:25:00|||||||||1715
1608226200000|2020-12-17 17:30:00|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|1463
1608226500000|2020-12-17 17:35:00|3558.56|3557.06|3558.56|3557.06|3559.56|3558.06|3558.56|3557.06|1861
1608226800000|2020-12-17 17:40:00|3559.56|3558.06|3559.56|3558.06|3560.56|3559.06|3559.56|3558.06|1425
1608227100000|2020-12-17 17:45:00|3560.06|3558.56|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|834
1608227400000|2020-12-17 17:50:00|||||||||486
1608227700000|2020-12-17 17:55:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|1459
1608228000000|2020-12-17 18:00:00|||||||||52
1608228300000|2020-12-17 18:05:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|229
1608228600000|2020-12-17 18:10:00|||||||||392
1608228900000|2020-12-17 18:15:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3560.56|3559.06|2784
1608229200000|2020-12-17 18:20:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|270
1608229500000|2020-12-17 18:25:00|3561.56|3560.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|1120
1608229800000|2020-12-17 18:30:00|3562.06|3560.56|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|892
1608230100000|2020-12-17 18:35:00|||||||||246
1608230400000|2020-12-17 18:40:00|||||||||46
1608230700000|2020-12-17 18:45:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|150
1608231000000|2020-12-17 18:50:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|910
1608231300000|2020-12-17 18:55:00|3561.56|3560.06|3563.56|3562.06|3563.56|3562.06|3561.56|3560.06|615
1608231600000|2020-12-17 19:00:00|3562.56|3561.06|3563.56|3562.06|3563.56|3562.06|3562.56|3561.06|511
1608231900000|2020-12-17 19:05:00|3563.06|3561.56|3563.56|3562.06|3563.56|3562.06|3562.56|3561.06|337
1608232200000|2020-12-17 19:10:00|||||||||354
1608232500000|2020-12-17 19:15:00|3564.56|3563.06|3564.06|3562.56|3564.56|3563.06|3563.56|3562.06|1416
1608232800000|2020-12-17 19:20:00|3563.56|3562.06|3563.56|3562.06|3564.56|3563.06|3563.56|3562.06|360
1608233100000|2020-12-17 19:25:00|3564.06|3562.56|3562.56|3561.06|3564.56|3563.06|3562.56|3561.06|796
1608233400000|2020-12-17 19:30:00|3563.56|3562.06|3562.56|3561.06|3563.56|3562.06|3562.56|3561.06|1545
1608233700000|2020-12-17 19:35:00|3563.06|3561.56|3562.56|3561.06|3563.06|3561.56|3562.56|3561.06|4
1608234000000|2020-12-17 19:40:00|3561.56|3560.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|533
1608234300000|2020-12-17 19:45:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|668
1608234600000|2020-12-17 19:50:00|3563.56|3562.06|3562.56|3561.06|3563.56|3562.06|3562.56|3561.06|286
1608234900000|2020-12-17 19:55:00|3563.56|3562.06|3563.56|3562.06|3564.56|3563.06|3563.56|3562.06|1090
1608235200000|2020-12-17 20:00:00|3564.06|3562.56|3563.56|3562.06|3564.56|3563.06|3563.06|3561.56|1265
1608235500000|2020-12-17 20:05:00|3562.56|3561.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|668
1608235800000|2020-12-17 20:10:00|3560.56|3559.06|3561.56|3560.06|3562.56|3561.06|3560.56|3559.06|920
1608236100000|2020-12-17 20:15:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|624
1608236400000|2020-12-17 20:20:00|3563.56|3562.06|3563.56|3562.06|3563.56|3562.06|3563.56|3562.06|378
1608236700000|2020-12-17 20:25:00|3564.56|3563.06|3561.56|3560.06|3564.56|3563.06|3560.56|3559.06|1447
1608237000000|2020-12-17 20:30:00|3560.56|3559.06|3557.56|3556.06|3561.56|3560.06|3556.56|3555.06|2428
1608237300000|2020-12-17 20:35:00|3558.56|3557.06|3560.56|3559.06|3560.56|3559.06|3557.56|3556.06|1938
1608237600000|2020-12-17 20:40:00|3559.56|3558.06|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|870
1608237900000|2020-12-17 20:45:00|3561.06|3559.56|3559.56|3558.06|3561.06|3559.56|3559.56|3558.06|1115
1608238200000|2020-12-17 20:50:00|3560.56|3559.06|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|1563
1608238500000|2020-12-17 20:55:00|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|3558.56|3557.06|5342
1608238800000|2020-12-17 21:00:00|3560.91|3557.91|3562.01|3559.01|3562.91|3559.91|3560.71|3557.71|11456
1608239100000|2020-12-17 21:05:00|3562.21|3559.21|3561.81|3558.81|3563.11|3560.11|3561.61|3558.61|0
1608239400000|2020-12-17 21:10:00|3562.01|3559.01|3559.61|3556.61|3562.21|3559.21|3559.41|3556.41|0
1608239700000|2020-12-17 21:15:00|3559.71|3556.71|3560.21|3557.21|3560.31|3557.31|3559.41|3556.41|0
1608240000000|2020-12-17 21:20:00|3560.01|3557.01|3560.01|3557.01|3560.11|3557.11|3559.91|3556.91|0
1608240300000|2020-12-17 21:25:00|3559.91|3556.91|3559.51|3556.51|3560.01|3557.01|3559.41|3556.41|0
1608240600000|2020-12-17 21:30:00|3560.61|3557.61|3561.31|3558.31|3561.51|3558.51|3560.41|3557.41|0
1608240900000|2020-12-17 21:35:00|3561.01|3558.01|3561.51|3558.51|3562.11|3559.11|3560.81|3557.81|0
1608241200000|2020-12-17 21:40:00|3561.71|3558.71|3561.71|3558.71|3561.91|3558.91|3561.51|3558.51|0
1608241500000|2020-12-17 21:45:00|3561.51|3558.51|3561.51|3558.51|3561.91|3558.91|3561.31|3558.31|0
1608241800000|2020-12-17 21:50:00|3561.31|3558.31|3561.71|3558.71|3561.91|3558.91|3561.31|3558.31|0
1608242100000|2020-12-17 21:55:00|3561.51|3558.51|3561.91|3558.91|3561.91|3558.91|3561.01|3558.01|0
1608242400000|2020-12-17 22:00:00|3561.71|3558.71|3562.01|3559.01|3562.21|3559.21|3561.61|3558.61|0
1608242700000|2020-12-17 22:05:00|3562.21|3559.21|3562.21|3559.21|3562.31|3559.31|3562.01|3559.01|0
1608243000000|2020-12-17 22:10:00|3562.11|3559.11|3562.21|3559.21|3562.21|3559.21|3562.11|3559.11|0
1608243300000|2020-12-17 22:15:00|3562.31|3559.31|3562.31|3559.31|3562.51|3559.51|3562.21|3559.21|0
1608243600000|2020-12-17 22:20:00|3562.21|3559.21|3562.01|3559.01|3562.21|3559.21|3561.91|3558.91|0
1608243900000|2020-12-17 22:25:00|3561.91|3558.91|3562.01|3559.01|3562.01|3559.01|3561.91|3558.91|0
1608244200000|2020-12-17 22:30:00|3562.21|3559.21|3562.01|3559.01|3562.21|3559.21|3562.01|3559.01|0
1608244500000|2020-12-17 22:35:00|3562.11|3559.11|3562.01|3559.01|3562.11|3559.11|3561.91|3558.91|0
1608244800000|2020-12-17 22:40:00|3562.11|3559.11|3561.81|3558.81|3562.11|3559.11|3561.81|3558.81|0
1608245100000|2020-12-17 22:45:00|3561.71|3558.71|3561.71|3558.71|3561.81|3558.81|3561.41|3558.41|0
1608245400000|2020-12-17 22:50:00|3561.81|3558.81|3562.11|3559.11|3562.11|3559.11|3561.21|3558.21|0
1608245700000|2020-12-17 22:55:00|3561.51|3558.51|3562.01|3559.01|3562.01|3559.01|3561.51|3558.51|0
1608246000000|2020-12-17 23:00:00|3560.61|3557.61|3560.51|3557.51|3561.71|3558.71|3560.11|3557.11|0
1608246300000|2020-12-17 23:05:00|3560.41|3557.41|3560.51|3557.51|3560.71|3557.71|3560.11|3557.11|0
1608246600000|2020-12-17 23:10:00|3560.61|3557.61|3560.41|3557.41|3560.71|3557.71|3559.71|3556.71|0
1608246900000|2020-12-17 23:15:00|3560.51|3557.51|3561.21|3558.21|3561.21|3558.21|3559.91|3556.91|0
1608247200000|2020-12-17 23:20:00|3561.31|3558.31|3560.71|3557.71|3561.61|3558.61|3560.31|3557.31|0
1608247500000|2020-12-17 23:25:00|3560.81|3557.81|3561.31|3558.31|3561.41|3558.41|3560.51|3557.51|0
1608247800000|2020-12-17 23:30:00|3561.41|3558.41|3561.61|3558.61|3561.81|3558.81|3561.21|3558.21|0
1608248100000|2020-12-17 23:35:00|3561.41|3558.41|3561.41|3558.41|3561.51|3558.51|3560.61|3557.61|0
1608248400000|2020-12-17 23:40:00|3561.21|3558.21|3561.41|3558.41|3561.81|3558.81|3561.21|3558.21|0
1608248700000|2020-12-17 23:45:00|3561.51|3558.51|3561.41|3558.41|3562.01|3559.01|3561.21|3558.21|0
1608249000000|2020-12-17 23:50:00|3561.31|3558.31|3561.41|3558.41|3561.81|3558.81|3561.21|3558.21|0
1608249300000|2020-12-17 23:55:00|3561.21|3558.21|3561.21|3558.21|3561.41|3558.41|3560.71|3557.71|0
1608249600000|2020-12-18 00:00:00|3561.41|3558.41|3560.71|3557.71|3561.61|3558.61|3560.31|3557.31|0
1608249900000|2020-12-18 00:05:00|3560.51|3557.51|3561.21|3558.21|3561.21|3558.21|3560.51|3557.51|0
1608250200000|2020-12-18 00:10:00|3561.01|3558.01|3560.51|3557.51|3561.21|3558.21|3560.51|3557.51|0
1608250500000|2020-12-18 00:15:00|3560.61|3557.61|3556.81|3554.81|3563.81|3561.81|3555.81|3553.81|649
1608250800000|2020-12-18 00:20:00|3557.81|3555.81|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|147
1608251100000|2020-12-18 00:25:00|3557.31|3555.31|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|51
1608251400000|2020-12-18 00:30:00|3555.81|3553.81|3556.31|3554.31|3556.81|3554.81|3555.81|3553.81|64
1608251700000|2020-12-18 00:35:00|3556.81|3554.81|3557.31|3555.31|3557.81|3555.81|3556.81|3554.81|147
1608252000000|2020-12-18 00:40:00|3557.81|3555.81|3557.31|3555.31|3557.81|3555.81|3557.31|3555.31|16
1608252300000|2020-12-18 00:45:00|3556.81|3554.81|3557.31|3555.31|3557.81|3555.81|3556.81|3554.81|119
1608252600000|2020-12-18 00:50:00|3557.81|3555.81|3555.31|3553.31|3557.81|3555.81|3554.81|3552.81|168
1608252900000|2020-12-18 00:55:00|3554.81|3552.81|3555.81|3553.81|3555.81|3553.81|3554.81|3552.81|44
1608253200000|2020-12-18 01:00:00|3555.31|3553.31|3554.81|3552.81|3556.81|3554.81|3554.81|3552.81|284
1608253500000|2020-12-18 01:05:00|3555.31|3553.31|3555.81|3553.81|3555.81|3553.81|3555.31|3553.31|98
1608253800000|2020-12-18 01:10:00|3554.81|3552.81|3555.81|3553.81|3555.81|3553.81|3554.81|3552.81|46
1608254100000|2020-12-18 01:15:00|3554.81|3552.81|3556.81|3554.81|3556.81|3554.81|3554.81|3552.81|201
1608254400000|2020-12-18 01:20:00|3556.31|3554.31|3556.81|3554.81|3556.81|3554.81|3555.81|3553.81|28
1608254700000|2020-12-18 01:25:00|||||||||220
1608255000000|2020-12-18 01:30:00|3557.81|3555.81|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|256
1608255300000|2020-12-18 01:35:00|3556.31|3554.31|3555.81|3553.81|3556.81|3554.81|3555.81|3553.81|87
1608255900000|2020-12-18 01:45:00|3554.81|3552.81|3554.81|3552.81|3555.81|3553.81|3554.81|3552.81|104
1608256200000|2020-12-18 01:50:00|3555.31|3553.31|3554.31|3552.31|3555.81|3553.81|3553.81|3551.81|79
1608256500000|2020-12-18 01:55:00|3553.81|3551.81|3554.81|3552.81|3554.81|3552.81|3553.81|3551.81|50
1608256800000|2020-12-18 02:00:00|3553.81|3551.81|3554.81|3552.81|3554.81|3552.81|3553.81|3551.81|329
1608257100000|2020-12-18 02:05:00|3553.81|3551.81|3554.31|3552.31|3554.81|3552.81|3553.81|3551.81|132
1608257400000|2020-12-18 02:10:00|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|0
1608257700000|2020-12-18 02:15:00|||||||||1
1608258000000|2020-12-18 02:20:00|||||||||9
1608258300000|2020-12-18 02:25:00|3553.31|3551.31|3551.81|3549.81|3553.81|3551.81|3551.81|3549.81|161
1608258600000|2020-12-18 02:30:00|||||||||90
1608258900000|2020-12-18 02:35:00|||||||||30
1608259200000|2020-12-18 02:40:00|||||||||67
1608259500000|2020-12-18 02:45:00|3550.81|3548.81|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|160
1608259800000|2020-12-18 02:50:00|||||||||498
1608260100000|2020-12-18 02:55:00|3548.81|3546.81|3549.81|3547.81|3549.81|3547.81|3548.81|3546.81|283
1608260400000|2020-12-18 03:00:00|3550.31|3548.31|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|281
1608260700000|2020-12-18 03:05:00|||||||||1
1608261000000|2020-12-18 03:10:00|||||||||57
1608261300000|2020-12-18 03:15:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.31|3548.31|77
1608261600000|2020-12-18 03:20:00|3552.31|3550.31|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|108
1608261900000|2020-12-18 03:25:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|52
1608262200000|2020-12-18 03:30:00|3550.81|3548.81|3550.81|3548.81|3550.81|3548.81|3550.81|3548.81|125
1608262500000|2020-12-18 03:35:00|3549.81|3547.81|3550.81|3548.81|3550.81|3548.81|3549.81|3547.81|189
1608262800000|2020-12-18 03:40:00|||||||||59
1608263100000|2020-12-18 03:45:00|||||||||101
1608263400000|2020-12-18 03:50:00|3551.81|3549.81|3551.81|3549.81|3551.81|3549.81|3551.31|3549.31|13
1608263700000|2020-12-18 03:55:00|3551.31|3549.31|3550.81|3548.81|3551.81|3549.81|3550.81|3548.81|10
1608264000000|2020-12-18 04:00:00|3549.81|3547.81|3550.81|3548.81|3551.81|3549.81|3549.81|3547.81|482
1608264300000|2020-12-18 04:05:00|3551.81|3549.81|3551.31|3549.31|3551.81|3549.81|3550.81|3548.81|45
1608264600000|2020-12-18 04:10:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|50
1608264900000|2020-12-18 04:15:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|563
1608265200000|2020-12-18 04:20:00|||||||||26
1608265500000|2020-12-18 04:25:00|||||||||140
1608265800000|2020-12-18 04:30:00|||||||||62
1608266100000|2020-12-18 04:35:00|3550.81|3548.81|3550.81|3548.81|3551.81|3549.81|3550.81|3548.81|182
1608266400000|2020-12-18 04:40:00|3550.31|3548.31|3550.81|3548.81|3550.81|3548.81|3550.31|3548.31|61
1608266700000|2020-12-18 04:45:00|3549.81|3547.81|3550.81|3548.81|3550.81|3548.81|3549.81|3547.81|27
1608267000000|2020-12-18 04:50:00|||||||||1
1608267300000|2020-12-18 04:55:00|3550.31|3548.31|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|21
1608267600000|2020-12-18 05:00:00|||||||||35
1608267900000|2020-12-18 05:05:00|3549.31|3547.31|3548.81|3546.81|3549.31|3547.31|3548.81|3546.81|229
1608268200000|2020-12-18 05:10:00|3547.81|3545.81|3546.81|3544.81|3547.81|3545.81|3545.81|3543.81|781
1608268500000|2020-12-18 05:15:00|3546.31|3544.31|3545.81|3543.81|3546.81|3544.81|3545.81|3543.81|118
1608268800000|2020-12-18 05:20:00|3544.81|3542.81|3544.81|3542.81|3545.81|3543.81|3544.81|3542.81|284
1608269100000|2020-12-18 05:25:00|3545.81|3543.81|3546.81|3544.81|3546.81|3544.81|3544.81|3542.81|1285
1608269400000|2020-12-18 05:30:00|3546.31|3544.31|3546.81|3544.81|3546.81|3544.81|3546.31|3544.31|122
1608269700000|2020-12-18 05:35:00|3546.31|3544.31|3546.81|3544.81|3546.81|3544.81|3545.81|3543.81|93
1608270000000|2020-12-18 05:40:00|||||||||61
1608270300000|2020-12-18 05:45:00|3545.81|3543.81|3546.81|3544.81|3546.81|3544.81|3545.81|3543.81|123
1608270600000|2020-12-18 05:50:00|3547.31|3545.31|3548.81|3546.81|3548.81|3546.81|3547.31|3545.31|499
1608270900000|2020-12-18 05:55:00|3549.81|3547.81|3551.81|3549.81|3551.81|3549.81|3549.81|3547.81|474
1608271200000|2020-12-18 06:00:00|3551.31|3549.31|3550.81|3548.81|3551.31|3549.31|3550.81|3548.81|146
1608271500000|2020-12-18 06:05:00|3551.81|3549.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|275
1608271800000|2020-12-18 06:10:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|41
1608272100000|2020-12-18 06:15:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3550.81|3548.81|791
1608272400000|2020-12-18 06:20:00|3551.31|3549.31|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|131
1608272700000|2020-12-18 06:25:00|||||||||74
1608273000000|2020-12-18 06:30:00|3552.81|3550.81|3554.31|3552.31|3554.81|3552.81|3552.81|3550.81|408
1608273300000|2020-12-18 06:35:00|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|3552.81|3550.81|48
1608273600000|2020-12-18 06:40:00|3554.81|3552.81|3554.81|3552.81|3554.81|3552.81|3554.81|3552.81|71
1608273900000|2020-12-18 06:45:00|3553.81|3551.81|3553.81|3551.81|3554.81|3552.81|3553.81|3551.81|116
1608274200000|2020-12-18 06:50:00|||||||||36
1608274500000|2020-12-18 06:55:00|3553.31|3551.31|3553.81|3551.81|3553.81|3551.81|3553.31|3551.31|171
1608274800000|2020-12-18 07:00:00|3553.56|3552.06|3553.56|3552.06|3555.56|3554.06|3552.56|3551.06|1367
1608275100000|2020-12-18 07:05:00|3552.56|3551.06|3552.56|3551.06|3553.56|3552.06|3551.56|3550.06|834
1608275400000|2020-12-18 07:10:00|3552.06|3550.56|3550.56|3549.06|3552.56|3551.06|3550.56|3549.06|534
1608275700000|2020-12-18 07:15:00|3551.06|3549.56|3552.56|3551.06|3553.56|3552.06|3551.06|3549.56|1211
1608276000000|2020-12-18 07:20:00|3551.56|3550.06|3551.56|3550.06|3551.56|3550.06|3551.56|3550.06|252
1608276300000|2020-12-18 07:25:00|3550.56|3549.06|3550.56|3549.06|3552.56|3551.06|3550.56|3549.06|1054
1608276600000|2020-12-18 07:30:00|3551.56|3550.06|3550.56|3549.06|3552.56|3551.06|3550.06|3548.56|1557
1608276900000|2020-12-18 07:35:00|3551.56|3550.06|3552.56|3551.06|3552.56|3551.06|3550.56|3549.06|2657
1608277200000|2020-12-18 07:40:00|3551.56|3550.06|3552.56|3551.06|3553.56|3552.06|3551.56|3550.06|2326
1608277500000|2020-12-18 07:45:00|3551.56|3550.06|3552.56|3551.06|3552.56|3551.06|3550.56|3549.06|2104
1608277800000|2020-12-18 07:50:00|3551.56|3550.06|3550.56|3549.06|3551.56|3550.06|3550.56|3549.06|3019
1608278100000|2020-12-18 07:55:00|3549.56|3548.06|3551.56|3550.06|3551.56|3550.06|3549.56|3548.06|6776
1608278400000|2020-12-18 08:00:00|3552.56|3551.06|3553.56|3552.06|3553.56|3552.06|3546.56|3545.06|15743
1608278700000|2020-12-18 08:05:00|3552.56|3551.06|3553.56|3552.06|3554.56|3553.06|3550.56|3549.06|18313
1608279000000|2020-12-18 08:10:00|3554.56|3553.06|3549.56|3548.06|3554.56|3553.06|3549.56|3548.06|5753
1608279300000|2020-12-18 08:15:00|3548.56|3547.06|3558.56|3557.06|3558.56|3557.06|3547.56|3546.06|8296
1608279600000|2020-12-18 08:20:00|3557.56|3556.06|3558.56|3557.06|3559.56|3558.06|3557.56|3556.06|7032
1608279900000|2020-12-18 08:25:00|3557.56|3556.06|3561.56|3560.06|3562.56|3561.06|3557.56|3556.06|8182
1608280200000|2020-12-18 08:30:00|3560.56|3559.06|3561.56|3560.06|3563.56|3562.06|3560.56|3559.06|11162
1608280500000|2020-12-18 08:35:00|3562.56|3561.06|3564.56|3563.06|3565.56|3564.06|3562.56|3561.06|5768
1608280800000|2020-12-18 08:40:00|3565.56|3564.06|3570.56|3569.06|3570.56|3569.06|3564.56|3563.06|14976
1608281100000|2020-12-18 08:45:00|3571.56|3570.06|3573.25|3571.75|3573.56|3572.06|3570.56|3569.06|10507
1608281400000|2020-12-18 08:50:00|3574.25|3572.75|3574.25|3572.75|3576.25|3574.75|3573.25|3571.75|18997
1608281700000|2020-12-18 08:55:00|3575.25|3573.75|3573.25|3571.75|3575.25|3573.75|3572.25|3570.75|17328
1608282000000|2020-12-18 09:00:00|3574.25|3572.75|3575.25|3573.75|3576.25|3574.75|3573.25|3571.75|12801
1608282300000|2020-12-18 09:05:00|3574.25|3572.75|3586.25|3584.75|3588.25|3586.75|3573.25|3571.75|26149
1608282600000|2020-12-18 09:10:00|3585.25|3583.75|3579.25|3577.75|3586.25|3584.75|3579.25|3577.75|8756
1608282900000|2020-12-18 09:15:00|3578.75|3577.25|3574.25|3572.75|3579.25|3577.75|3573.25|3571.75|11250
1608283200000|2020-12-18 09:20:00|3573.25|3571.75|3573.25|3571.75|3574.25|3572.75|3572.25|3570.75|9387
1608283500000|2020-12-18 09:25:00|3572.25|3570.75|3573.25|3571.75|3573.25|3571.75|3571.25|3569.75|5928
1608283800000|2020-12-18 09:30:00|3572.25|3570.75|3569.25|3567.75|3572.25|3570.75|3569.25|3567.75|7076
1608284100000|2020-12-18 09:35:00|3570.25|3568.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|5529
1608284400000|2020-12-18 09:40:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3567.25|3565.75|7363
1608284700000|2020-12-18 09:45:00|3568.25|3566.75|3566.25|3564.75|3569.25|3567.75|3566.25|3564.75|4158
1608285000000|2020-12-18 09:50:00|3565.25|3563.75|3567.25|3565.75|3567.25|3565.75|3565.25|3563.75|8636
1608285300000|2020-12-18 09:55:00|3568.25|3566.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|9752
1608285600000|2020-12-18 10:00:00|3571.25|3569.75|3574.25|3572.75|3574.25|3572.75|3570.25|3568.75|5883
1608285900000|2020-12-18 10:05:00|3573.25|3571.75|3571.25|3569.75|3573.25|3571.75|3571.25|3569.75|5939
1608286200000|2020-12-18 10:10:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|4423
1608286500000|2020-12-18 10:15:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3567.25|3565.75|6751
1608286800000|2020-12-18 10:20:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|5693
1608287100000|2020-12-18 10:25:00|3568.25|3566.75|3568.25|3566.75|3569.25|3567.75|3567.25|3565.75|11012
1608287400000|2020-12-18 10:30:00|3567.25|3565.75|3566.25|3564.75|3567.25|3565.75|3565.25|3563.75|6868
1608287700000|2020-12-18 10:35:00|3565.25|3563.75|3564.25|3562.75|3566.25|3564.75|3562.25|3560.75|13147
1608288000000|2020-12-18 10:40:00|3563.25|3561.75|3567.25|3565.75|3567.25|3565.75|3563.25|3561.75|9854
1608288300000|2020-12-18 10:45:00|3568.25|3566.75|3571.25|3569.75|3571.25|3569.75|3566.25|3564.75|18378
1608288600000|2020-12-18 10:50:00|3572.25|3570.75|3570.25|3568.75|3575.25|3573.75|3565.25|3563.75|39272
1608288900000|2020-12-18 10:55:00|3571.25|3569.75|3571.25|3569.75|3573.25|3571.75|3570.25|3568.75|45009
1608289200000|2020-12-18 11:00:00|3572.25|3570.75|3566.25|3564.75|3572.25|3570.75|3566.25|3564.75|15540
1608289500000|2020-12-18 11:05:00|3567.25|3565.75|3565.25|3563.75|3567.25|3565.75|3565.25|3563.75|6467
1608289800000|2020-12-18 11:10:00|3566.25|3564.75|3566.25|3564.75|3566.25|3564.75|3565.25|3563.75|3475
1608290100000|2020-12-18 11:15:00|3565.25|3563.75|3570.25|3568.75|3570.25|3568.75|3565.25|3563.75|3618
1608290400000|2020-12-18 11:20:00|3569.25|3567.75|3571.25|3569.75|3572.25|3570.75|3569.25|3567.75|12104
1608290700000|2020-12-18 11:25:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|3910
1608291000000|2020-12-18 11:30:00|3571.25|3569.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|2100
1608291300000|2020-12-18 11:35:00|3570.25|3568.75|3572.25|3570.75|3572.25|3570.75|3570.25|3568.75|7909
1608291600000|2020-12-18 11:40:00|3571.25|3569.75|3571.25|3569.75|3571.25|3569.75|3571.25|3569.75|897
1608291900000|2020-12-18 11:45:00|3570.25|3568.75|3571.25|3569.75|3571.25|3569.75|3569.25|3567.75|2172
1608292200000|2020-12-18 11:50:00|3572.25|3570.75|3569.25|3567.75|3573.25|3571.75|3568.25|3566.75|6223
1608292500000|2020-12-18 11:55:00|3570.25|3568.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|3621
1608292800000|2020-12-18 12:00:00|3570.25|3568.75|3574.25|3572.75|3574.25|3572.75|3568.25|3566.75|9070
1608293100000|2020-12-18 12:05:00|3575.25|3573.75|3573.25|3571.75|3576.25|3574.75|3572.25|3570.75|8899
1608293400000|2020-12-18 12:10:00|3572.25|3570.75|3570.25|3568.75|3573.25|3571.75|3570.25|3568.75|3291
1608293700000|2020-12-18 12:15:00|3571.25|3569.75|3572.25|3570.75|3573.25|3571.75|3569.25|3567.75|3235
1608294000000|2020-12-18 12:20:00|3573.25|3571.75|3572.25|3570.75|3573.25|3571.75|3572.25|3570.75|1536
1608294300000|2020-12-18 12:25:00|3571.25|3569.75|3571.25|3569.75|3573.25|3571.75|3571.25|3569.75|2619
1608294600000|2020-12-18 12:30:00|3572.25|3570.75|3569.25|3567.75|3572.25|3570.75|3569.25|3567.75|3825
1608294900000|2020-12-18 12:35:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|2849
1608295200000|2020-12-18 12:40:00|3571.25|3569.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|5340
1608295500000|2020-12-18 12:45:00|3568.25|3566.75|3566.25|3564.75|3569.25|3567.75|3566.25|3564.75|4345
1608295800000|2020-12-18 12:50:00|3565.25|3563.75|3565.25|3563.75|3566.25|3564.75|3565.25|3563.75|3062
1608296100000|2020-12-18 12:55:00|3566.25|3564.75|3562.25|3560.75|3566.25|3564.75|3562.25|3560.75|4019
1608296400000|2020-12-18 13:00:00|3561.25|3559.75|3562.25|3560.75|3563.25|3561.75|3561.25|3559.75|3388
1608296700000|2020-12-18 13:05:00|3561.25|3559.75|3560.25|3558.75|3562.25|3560.75|3560.25|3558.75|3495
1608297000000|2020-12-18 13:10:00|3561.25|3559.75|3563.25|3561.75|3564.25|3562.75|3561.25|3559.75|4309
1608297300000|2020-12-18 13:15:00|3564.25|3562.75|3567.05|3565.55|3567.05|3565.55|3564.25|3562.75|24332
1608297600000|2020-12-18 13:20:00|3566.05|3564.55|3565.05|3563.55|3567.05|3565.55|3565.05|3563.55|1757
1608297900000|2020-12-18 13:25:00|3564.05|3562.55|3565.05|3563.55|3565.05|3563.55|3564.05|3562.55|2155
1608298200000|2020-12-18 13:30:00|3564.05|3562.55|3565.05|3563.55|3566.05|3564.55|3564.05|3562.55|4426
1608298500000|2020-12-18 13:35:00|3564.05|3562.55|3565.05|3563.55|3565.05|3563.55|3564.05|3562.55|1408
1608298800000|2020-12-18 13:40:00|3564.05|3562.55|3565.05|3563.55|3566.05|3564.55|3564.05|3562.55|3128
1608299100000|2020-12-18 13:45:00|3564.05|3562.55|3563.05|3561.55|3564.05|3562.55|3563.05|3561.55|1326
1608299400000|2020-12-18 13:50:00|3564.05|3562.55|3562.05|3560.55|3564.05|3562.55|3562.05|3560.55|2610
1608299700000|2020-12-18 13:55:00|3563.05|3561.55|3561.05|3559.55|3563.05|3561.55|3561.05|3559.55|1356
1608300000000|2020-12-18 14:00:00|3560.05|3558.55|3559.05|3557.55|3560.05|3558.55|3559.05|3557.55|4811
1608300300000|2020-12-18 14:05:00|3560.05|3558.55|3562.05|3560.55|3562.05|3560.55|3559.05|3557.55|2569
1608300600000|2020-12-18 14:10:00|3563.05|3561.55|3562.05|3560.55|3563.05|3561.55|3561.05|3559.55|4299
1608300900000|2020-12-18 14:15:00|3561.05|3559.55|3562.05|3560.55|3563.05|3561.55|3561.05|3559.55|5900
1608301200000|2020-12-18 14:20:00|3563.05|3561.55|3563.05|3561.55|3564.05|3562.55|3561.05|3559.55|3283
1608301500000|2020-12-18 14:25:00|3562.05|3560.55|3561.05|3559.55|3563.05|3561.55|3561.05|3559.55|2264
1608301800000|2020-12-18 14:30:00|3562.05|3560.55|3558.05|3556.55|3562.05|3560.55|3557.05|3555.55|7709
1608302100000|2020-12-18 14:35:00|3557.05|3555.55|3557.05|3555.55|3559.05|3557.55|3556.05|3554.55|5453
1608302400000|2020-12-18 14:40:00|3556.05|3554.55|3557.05|3555.55|3558.05|3556.55|3556.05|3554.55|4995
1608302700000|2020-12-18 14:45:00|3556.05|3554.55|3559.05|3557.55|3560.05|3558.55|3556.05|3554.55|6301
1608303000000|2020-12-18 14:50:00|3558.05|3556.55|3555.05|3553.55|3559.05|3557.55|3555.05|3553.55|6795
1608303300000|2020-12-18 14:55:00|3556.05|3554.55|3555.05|3553.55|3556.05|3554.55|3555.05|3553.55|5104
1608303600000|2020-12-18 15:00:00|3556.05|3554.55|3550.05|3548.55|3556.05|3554.55|3550.05|3548.55|8352
1608303900000|2020-12-18 15:05:00|3551.05|3549.55|3555.05|3553.55|3555.05|3553.55|3551.05|3549.55|7861
1608304200000|2020-12-18 15:10:00|3556.01|3554.51|3554.01|3552.51|3556.01|3554.51|3553.01|3551.51|5090
1608304500000|2020-12-18 15:15:00|3553.01|3551.51|3554.01|3552.51|3555.01|3553.51|3552.01|3550.51|3639
1608304800000|2020-12-18 15:20:00|3555.01|3553.51|3553.01|3551.51|3556.01|3554.51|3553.01|3551.51|5393
1608305100000|2020-12-18 15:25:00|3554.01|3552.51|3552.01|3550.51|3555.01|3553.51|3550.01|3548.51|7415
1608305400000|2020-12-18 15:30:00|3551.01|3549.51|3551.01|3549.51|3553.01|3551.51|3551.01|3549.51|4803
1608305700000|2020-12-18 15:35:00|3552.01|3550.51|3553.01|3551.51|3553.01|3551.51|3549.01|3547.51|9720
1608306000000|2020-12-18 15:40:00|3552.01|3550.51|3554.01|3552.51|3554.01|3552.51|3551.01|3549.51|6620
1608306300000|2020-12-18 15:45:00|3555.01|3553.51|3552.01|3550.51|3555.01|3553.51|3552.01|3550.51|6407
1608306600000|2020-12-18 15:50:00|3553.01|3551.51|3551.01|3549.51|3553.01|3551.51|3551.01|3549.51|4949
1608306900000|2020-12-18 15:55:00|3552.01|3550.51|3552.01|3550.51|3554.01|3552.51|3551.01|3549.51|11746
1608307200000|2020-12-18 16:00:00|3553.01|3551.51|3552.01|3550.51|3553.01|3551.51|3552.01|3550.51|7838
1608307500000|2020-12-18 16:05:00|3551.01|3549.51|3552.01|3550.51|3552.01|3550.51|3550.01|3548.51|4885
1608307800000|2020-12-18 16:10:00|3553.01|3551.51|3549.01|3547.51|3553.01|3551.51|3547.01|3545.51|9523
1608308100000|2020-12-18 16:15:00|3548.01|3546.51|3549.01|3547.51|3550.01|3548.51|3545.01|3543.51|13261
1608308400000|2020-12-18 16:20:00|3550.01|3548.51|3551.01|3549.51|3551.01|3549.51|3549.01|3547.51|7432
1608308700000|2020-12-18 16:25:00|3552.01|3550.51|3547.01|3545.51|3552.01|3550.51|3547.01|3545.51|26247
1608309000000|2020-12-18 16:30:00|3546.01|3544.51|3547.01|3545.51|3548.01|3546.51|3543.01|3541.51|72147
1608309300000|2020-12-18 16:35:00|3546.01|3544.51|3543.01|3541.51|3546.01|3544.51|3542.01|3540.51|24991
1608309600000|2020-12-18 16:40:00|3542.01|3540.51|3544.01|3542.51|3544.01|3542.51|3541.01|3539.51|15155
1608309900000|2020-12-18 16:45:00|3545.01|3543.51|3547.01|3545.51|3547.01|3545.51|3545.01|3543.51|6731
1608310200000|2020-12-18 16:50:00|3548.01|3546.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|7028
1608310500000|2020-12-18 16:55:00|3549.01|3547.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|5719
1608310800000|2020-12-18 17:00:00|3549.01|3547.51|3551.01|3549.51|3551.01|3549.51|3549.01|3547.51|5473
1608311100000|2020-12-18 17:05:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|3256
1608311400000|2020-12-18 17:10:00|3548.01|3546.51|3549.01|3547.51|3549.01|3547.51|3548.01|3546.51|1678
1608311700000|2020-12-18 17:15:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|3857
1608312000000|2020-12-18 17:20:00|3548.01|3546.51|3548.01|3546.51|3548.01|3546.51|3548.01|3546.51|1273
1608312300000|2020-12-18 17:25:00|3549.01|3547.51|3549.01|3547.51|3549.01|3547.51|3549.01|3547.51|961
1608312600000|2020-12-18 17:30:00|3548.01|3546.51|3550.01|3548.51|3550.01|3548.51|3548.01|3546.51|1823
1608312900000|2020-12-18 17:35:00|3551.01|3549.51|3553.01|3551.51|3553.01|3551.51|3550.01|3548.51|4224
1608313200000|2020-12-18 17:40:00|||||||||1238
1608313500000|2020-12-18 17:45:00|3552.01|3550.51|3551.01|3549.51|3552.01|3550.51|3551.01|3549.51|1055
1608313800000|2020-12-18 17:50:00|3552.01|3550.51|3550.01|3548.51|3552.01|3550.51|3550.01|3548.51|659
1608314100000|2020-12-18 17:55:00|3549.01|3547.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|771
1608314400000|2020-12-18 18:00:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|1464
1608314700000|2020-12-18 18:05:00|3549.51|3548.01|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|1099
1608315000000|2020-12-18 18:10:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|820
1608315300000|2020-12-18 18:15:00|3548.01|3546.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|673
1608315600000|2020-12-18 18:20:00|3547.01|3545.51|3546.01|3544.51|3548.01|3546.51|3545.01|3543.51|1046
1608315900000|2020-12-18 18:25:00|3545.01|3543.51|3546.01|3544.51|3546.01|3544.51|3545.01|3543.51|1546
1608316200000|2020-12-18 18:30:00|3545.01|3543.51|3544.01|3542.51|3545.01|3543.51|3543.01|3541.51|1723
1608316500000|2020-12-18 18:35:00|3545.01|3543.51|3543.01|3541.51|3545.01|3543.51|3543.01|3541.51|534
1608316800000|2020-12-18 18:40:00|3544.01|3542.51|3545.01|3543.51|3545.01|3543.51|3543.01|3541.51|1874
1608317100000|2020-12-18 18:45:00|3546.01|3544.51|3544.01|3542.51|3546.01|3544.51|3544.01|3542.51|2005
1608317400000|2020-12-18 18:50:00|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|700
1608317700000|2020-12-18 18:55:00|3544.01|3542.51|3543.01|3541.51|3544.01|3542.51|3543.01|3541.51|883
1608318000000|2020-12-18 19:00:00|3542.01|3540.51|3541.01|3539.51|3543.01|3541.51|3541.01|3539.51|892
1608318300000|2020-12-18 19:05:00|3541.51|3540.01|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|543
1608318600000|2020-12-18 19:10:00|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|3542.01|3540.51|921
1608318900000|2020-12-18 19:15:00|3542.01|3540.51|3542.01|3540.51|3542.01|3540.51|3541.01|3539.51|404
1608319200000|2020-12-18 19:20:00|3543.01|3541.51|3542.01|3540.51|3543.01|3541.51|3542.01|3540.51|945
1608319500000|2020-12-18 19:25:00|3541.01|3539.51|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|445
1608319800000|2020-12-18 19:30:00|3541.01|3539.51|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|584
1608320100000|2020-12-18 19:35:00|3543.01|3541.51|3542.01|3540.51|3543.01|3541.51|3542.01|3540.51|924
1608320400000|2020-12-18 19:40:00|3540.01|3538.51|3541.01|3539.51|3542.01|3540.51|3540.01|3538.51|1929
1608320700000|2020-12-18 19:45:00|3540.01|3538.51|3541.01|3539.51|3541.01|3539.51|3539.01|3537.51|815
1608321000000|2020-12-18 19:50:00|3540.01|3538.51|3540.01|3538.51|3541.01|3539.51|3540.01|3538.51|765
1608321300000|2020-12-18 19:55:00|3541.01|3539.51|3542.01|3540.51|3542.01|3540.51|3540.01|3538.51|967
1608321600000|2020-12-18 20:00:00|3541.01|3539.51|3539.01|3537.51|3542.01|3540.51|3538.01|3536.51|1114
1608321900000|2020-12-18 20:05:00|3540.01|3538.51|3540.01|3538.51|3541.01|3539.51|3540.01|3538.51|369
1608322200000|2020-12-18 20:10:00|3539.01|3537.51|3539.01|3537.51|3540.01|3538.51|3538.01|3536.51|579
1608322500000|2020-12-18 20:15:00|3539.51|3538.01|3539.01|3537.51|3541.01|3539.51|3539.01|3537.51|731
1608322800000|2020-12-18 20:20:00|3538.01|3536.51|3538.01|3536.51|3539.01|3537.51|3536.01|3534.51|1902
1608323100000|2020-12-18 20:25:00|3537.01|3535.51|3538.01|3536.51|3538.01|3536.51|3537.01|3535.51|2407
1608323400000|2020-12-18 20:30:00|3537.01|3535.51|3538.01|3536.51|3538.01|3536.51|3536.01|3534.51|1880
1608323700000|2020-12-18 20:35:00|3537.01|3535.51|3536.01|3534.51|3537.01|3535.51|3535.01|3533.51|1558
1608324000000|2020-12-18 20:40:00|3535.01|3533.51|3541.01|3539.51|3541.01|3539.51|3535.01|3533.51|3567
1608324300000|2020-12-18 20:45:00|3540.01|3538.51|3542.01|3540.51|3543.01|3541.51|3540.01|3538.51|4829
1608324600000|2020-12-18 20:50:00|3541.01|3539.51|3545.01|3543.51|3547.01|3545.51|3540.01|3538.51|10685
1608324900000|2020-12-18 20:55:00|3546.01|3544.51|3546.01|3544.51|3550.01|3548.51|3543.01|3541.51|12092
1608325200000|2020-12-18 21:00:00|3540.16|3537.16|3548.76|3545.76|3550.46|3547.46|3540.16|3537.16|132
1608325500000|2020-12-18 21:05:00|3548.96|3545.96|3546.66|3543.66|3550.06|3547.06|3545.16|3542.16|0
1608325800000|2020-12-18 21:10:00|3546.86|3543.86|3550.66|3547.66|3550.96|3547.96|3545.76|3542.76|0
1608326100000|2020-12-18 21:15:00|3550.76|3547.76|3549.56|3546.56|3550.76|3547.76|3549.56|3546.56|0
1608326400000|2020-12-18 21:20:00|3549.86|3546.86|3548.26|3545.26|3550.26|3547.26|3548.26|3545.26|0
1608326700000|2020-12-18 21:25:00|3548.16|3545.16|3548.26|3545.26|3548.66|3545.66|3548.16|3545.16|0
1608327000000|2020-12-18 21:30:00|3549.26|3546.26|3551.66|3548.66|3551.86|3548.86|3548.66|3545.66|0
1608327300000|2020-12-18 21:35:00|3551.86|3548.86|3553.36|3550.36|3553.76|3550.76|3551.26|3548.26|0
1608327600000|2020-12-18 21:40:00|3553.56|3550.56|3555.06|3552.06|3555.06|3552.06|3551.66|3548.66|0
1608327900000|2020-12-18 21:45:00|3554.86|3551.86|3557.46|3554.46|3558.06|3555.06|3554.86|3551.86|0
1608328200000|2020-12-18 21:50:00|3557.16|3554.16|3555.06|3552.06|3557.46|3554.46|3554.86|3551.86|0
1608328500000|2020-12-18 21:55:00|3554.86|3551.86|3555.36|3552.36|3555.96|3552.96|3552.96|3549.96|0
1608505200000|2020-12-20 23:00:00|3550.26|3547.26|3538.86|3535.86|3551.06|3548.06|3538.86|3535.86|0
1608505500000|2020-12-20 23:05:00|3538.96|3535.96|3542.06|3539.06|3544.26|3541.26|3538.86|3535.86|0
1608505800000|2020-12-20 23:10:00|3541.96|3538.96|3540.16|3537.16|3543.76|3540.76|3539.96|3536.96|0
1608506100000|2020-12-20 23:15:00|3540.06|3537.06|3541.26|3538.26|3542.56|3539.56|3539.76|3536.76|0
1608506400000|2020-12-20 23:20:00|3541.06|3538.06|3542.06|3539.06|3542.26|3539.26|3538.86|3535.86|0
1608506700000|2020-12-20 23:25:00|3541.96|3538.96|3542.06|3539.06|3542.56|3539.56|3541.46|3538.46|0
1608507000000|2020-12-20 23:30:00|3542.26|3539.26|3540.56|3537.56|3542.96|3539.96|3538.86|3535.86|0
1608507300000|2020-12-20 23:35:00|3540.66|3537.66|3538.46|3535.46|3541.46|3538.46|3538.46|3535.46|0
1608507600000|2020-12-20 23:40:00|3538.56|3535.56|3536.56|3533.56|3539.26|3536.26|3536.56|3533.56|0
1608507900000|2020-12-20 23:45:00|3536.46|3533.46|3537.66|3534.66|3538.56|3535.56|3536.36|3533.36|0
1608508200000|2020-12-20 23:50:00|3537.76|3534.76|3539.16|3536.16|3539.36|3536.36|3537.76|3534.76|0
1608508500000|2020-12-20 23:55:00|3539.06|3536.06|3541.06|3538.06|3541.56|3538.56|3538.26|3535.26|0
1608508800000|2020-12-21 00:00:00|3540.86|3537.86|3544.96|3541.96|3545.46|3542.46|3540.56|3537.56|0
1608509100000|2020-12-21 00:05:00|3545.16|3542.16|3545.26|3542.26|3546.96|3543.96|3544.96|3541.96|0
1608509400000|2020-12-21 00:10:00|3545.46|3542.46|3541.56|3538.56|3545.66|3542.66|3537.26|3534.26|0
1608509700000|2020-12-21 00:15:00|3541.76|3538.76|3509.76|3507.76|3541.76|3538.76|3504.26|3502.26|7751
1608510000000|2020-12-21 00:20:00|3509.26|3507.26|3509.26|3507.26|3512.26|3510.26|3508.26|3506.26|1413
1608510300000|2020-12-21 00:25:00|3508.26|3506.26|3505.76|3503.76|3509.26|3507.26|3504.26|3502.26|1324
1608510600000|2020-12-21 00:30:00|3505.26|3503.26|3509.76|3507.76|3510.26|3508.26|3505.26|3503.26|894
1608510900000|2020-12-21 00:35:00|3509.26|3507.26|3506.26|3504.26|3509.76|3507.76|3506.26|3504.26|883
1608511200000|2020-12-21 00:40:00|3506.76|3504.76|3506.26|3504.26|3507.26|3505.26|3506.26|3504.26|534
1608511500000|2020-12-21 00:45:00|3504.26|3502.26|3505.26|3503.26|3506.26|3504.26|3502.26|3500.26|1112
1608511800000|2020-12-21 00:50:00|3505.76|3503.76|3508.26|3506.26|3509.26|3507.26|3504.26|3502.26|539
1608512100000|2020-12-21 00:55:00|3507.76|3505.76|3497.76|3495.76|3508.26|3506.26|3494.76|3492.76|2671
1608512400000|2020-12-21 01:00:00|3497.26|3495.26|3495.26|3493.26|3497.26|3495.26|3491.26|3489.26|2874
1608512700000|2020-12-21 01:05:00|3494.76|3492.76|3499.26|3497.26|3499.26|3497.26|3494.76|3492.76|626
1608513000000|2020-12-21 01:10:00|3500.26|3498.26|3499.26|3497.26|3500.26|3498.26|3499.26|3497.26|259
1608513300000|2020-12-21 01:15:00|3498.26|3496.26|3497.26|3495.26|3498.26|3496.26|3494.26|3492.26|405
1608513600000|2020-12-21 01:20:00|3498.26|3496.26|3499.26|3497.26|3499.26|3497.26|3497.26|3495.26|747
1608513900000|2020-12-21 01:25:00|3499.76|3497.76|3497.26|3495.26|3500.26|3498.26|3497.26|3495.26|342
1608514200000|2020-12-21 01:30:00|3497.76|3495.76|3498.26|3496.26|3499.26|3497.26|3496.26|3494.26|833
1608514500000|2020-12-21 01:35:00|3497.26|3495.26|3495.26|3493.26|3497.26|3495.26|3494.26|3492.26|262
1608514800000|2020-12-21 01:40:00|3496.26|3494.26|3494.26|3492.26|3496.26|3494.26|3493.26|3491.26|528
1608515100000|2020-12-21 01:45:00|3493.26|3491.26|3490.26|3488.26|3493.26|3491.26|3489.26|3487.26|888
1608515400000|2020-12-21 01:50:00|3489.26|3487.26|3490.26|3488.26|3490.26|3488.26|3487.26|3485.26|259
1608515700000|2020-12-21 01:55:00|3489.76|3487.76|3489.26|3487.26|3490.76|3488.76|3489.26|3487.26|1313
1608516000000|2020-12-21 02:00:00|3490.26|3488.26|3495.76|3493.76|3495.76|3493.76|3490.26|3488.26|639
1608516300000|2020-12-21 02:05:00|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|3493.26|3491.26|250
1608516600000|2020-12-21 02:10:00|3494.26|3492.26|3495.26|3493.26|3495.26|3493.26|3494.26|3492.26|194
1608516900000|2020-12-21 02:15:00|3496.26|3494.26|3496.26|3494.26|3496.26|3494.26|3495.26|3493.26|512
1608517200000|2020-12-21 02:20:00|3495.26|3493.26|3495.26|3493.26|3496.26|3494.26|3495.26|3493.26|283
1608517500000|2020-12-21 02:25:00|3496.26|3494.26|3491.26|3489.26|3496.26|3494.26|3491.26|3489.26|673
1608517800000|2020-12-21 02:30:00|3491.76|3489.76|3491.26|3489.26|3491.76|3489.76|3488.26|3486.26|606
1608518100000|2020-12-21 02:35:00|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|3489.26|3487.26|394
1608518400000|2020-12-21 02:40:00|3489.26|3487.26|3489.26|3487.26|3489.26|3487.26|3489.26|3487.26|238
1608518700000|2020-12-21 02:45:00|3490.26|3488.26|3490.26|3488.26|3490.76|3488.76|3489.26|3487.26|231
1608519000000|2020-12-21 02:50:00|3489.26|3487.26|3489.26|3487.26|3490.26|3488.26|3489.26|3487.26|275
1608519300000|2020-12-21 02:55:00|3488.26|3486.26|3490.26|3488.26|3490.26|3488.26|3488.26|3486.26|202
1608519600000|2020-12-21 03:00:00|3489.26|3487.26|3488.26|3486.26|3490.26|3488.26|3487.76|3485.76|140
1608519900000|2020-12-21 03:05:00|3488.76|3486.76|3486.26|3484.26|3489.26|3487.26|3485.26|3483.26|802
1608520200000|2020-12-21 03:10:00|3487.26|3485.26|3489.76|3487.76|3490.26|3488.26|3487.26|3485.26|553
1608520500000|2020-12-21 03:15:00|3489.26|3487.26|3490.26|3488.26|3490.26|3488.26|3489.26|3487.26|319
1608520800000|2020-12-21 03:20:00|3489.76|3487.76|3489.26|3487.26|3490.26|3488.26|3489.26|3487.26|17
1608521100000|2020-12-21 03:25:00|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|63
1608521400000|2020-12-21 03:30:00|3489.26|3487.26|3488.26|3486.26|3489.26|3487.26|3488.26|3486.26|114
1608521700000|2020-12-21 03:35:00|3489.26|3487.26|3488.26|3486.26|3489.26|3487.26|3488.26|3486.26|202
1608522000000|2020-12-21 03:40:00|3487.26|3485.26|3488.26|3486.26|3488.26|3486.26|3487.26|3485.26|65
1608522300000|2020-12-21 03:45:00|||||||||5
1608522600000|2020-12-21 03:50:00|3488.76|3486.76|3487.26|3485.26|3488.76|3486.76|3487.26|3485.26|313
1608522900000|2020-12-21 03:55:00|3486.26|3484.26|3487.26|3485.26|3487.26|3485.26|3486.26|3484.26|151
1608523200000|2020-12-21 04:00:00|3486.26|3484.26|3487.26|3485.26|3487.26|3485.26|3486.26|3484.26|503
1608523500000|2020-12-21 04:05:00|3488.26|3486.26|3489.26|3487.26|3489.26|3487.26|3487.26|3485.26|204
1608523800000|2020-12-21 04:10:00|3490.26|3488.26|3493.26|3491.26|3493.26|3491.26|3490.26|3488.26|267
1608524100000|2020-12-21 04:15:00|3494.26|3492.26|3494.26|3492.26|3494.26|3492.26|3494.26|3492.26|70
1608524400000|2020-12-21 04:20:00|||||||||47
1608524700000|2020-12-21 04:25:00|||||||||71
1608525000000|2020-12-21 04:30:00|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|223
1608525300000|2020-12-21 04:35:00|3494.26|3492.26|3493.26|3491.26|3495.26|3493.26|3493.26|3491.26|297
1608525600000|2020-12-21 04:40:00|3492.26|3490.26|3493.26|3491.26|3493.26|3491.26|3492.26|3490.26|29
1608525900000|2020-12-21 04:45:00|3492.76|3490.76|3492.26|3490.26|3493.26|3491.26|3492.26|3490.26|40
1608526200000|2020-12-21 04:50:00|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|3492.26|3490.26|16
1608526500000|2020-12-21 04:55:00|3494.26|3492.26|3493.26|3491.26|3494.26|3492.26|3493.26|3491.26|37
1608526800000|2020-12-21 05:00:00|3492.26|3490.26|3494.26|3492.26|3494.26|3492.26|3492.26|3490.26|167
1608527100000|2020-12-21 05:05:00|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|98
1608527400000|2020-12-21 05:10:00|3496.26|3494.26|3497.26|3495.26|3497.26|3495.26|3495.26|3493.26|555
1608527700000|2020-12-21 05:15:00|3496.26|3494.26|3496.26|3494.26|3497.26|3495.26|3496.26|3494.26|79
1608528000000|2020-12-21 05:20:00|||||||||48
1608528300000|2020-12-21 05:25:00|||||||||113
1608528600000|2020-12-21 05:30:00|3497.26|3495.26|3499.26|3497.26|3499.26|3497.26|3496.26|3494.26|244
1608528900000|2020-12-21 05:35:00|3500.26|3498.26|3500.26|3498.26|3500.26|3498.26|3499.26|3497.26|215
1608529200000|2020-12-21 05:40:00|3501.26|3499.26|3502.26|3500.26|3502.26|3500.26|3501.26|3499.26|374
1608529500000|2020-12-21 05:45:00|3503.26|3501.26|3503.26|3501.26|3504.26|3502.26|3503.26|3501.26|453
1608529800000|2020-12-21 05:50:00|3504.26|3502.26|3504.26|3502.26|3504.26|3502.26|3503.26|3501.26|177
1608530100000|2020-12-21 05:55:00|3503.26|3501.26|3504.26|3502.26|3504.26|3502.26|3503.26|3501.26|312
1608530400000|2020-12-21 06:00:00|3503.26|3501.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|131
1608530700000|2020-12-21 06:05:00|3503.26|3501.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|171
1608531000000|2020-12-21 06:10:00|3501.26|3499.26|3500.26|3498.26|3501.26|3499.26|3499.26|3497.26|331
1608531300000|2020-12-21 06:15:00|3501.26|3499.26|3501.76|3499.76|3502.26|3500.26|3501.26|3499.26|278
1608531600000|2020-12-21 06:20:00|3501.26|3499.26|3502.26|3500.26|3503.26|3501.26|3501.26|3499.26|377
1608531900000|2020-12-21 06:25:00|3501.26|3499.26|3501.26|3499.26|3501.26|3499.26|3500.26|3498.26|334
1608532200000|2020-12-21 06:30:00|3502.26|3500.26|3503.26|3501.26|3503.26|3501.26|3501.26|3499.26|135
1608532500000|2020-12-21 06:35:00|3502.26|3500.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|253
1608532800000|2020-12-21 06:40:00|3501.26|3499.26|3492.26|3490.26|3501.76|3499.76|3491.26|3489.26|1822
1608533100000|2020-12-21 06:45:00|3491.26|3489.26|3494.26|3492.26|3494.26|3492.26|3490.26|3488.26|676
1608533400000|2020-12-21 06:50:00|3493.26|3491.26|3494.26|3492.26|3495.26|3493.26|3492.26|3490.26|809
1608533700000|2020-12-21 06:55:00|3494.76|3492.76|3493.26|3491.26|3495.26|3493.26|3493.26|3491.26|687
1608534000000|2020-12-21 07:00:00|3493.01|3491.51|3494.01|3492.51|3494.01|3492.51|3484.01|3482.51|7114
1608534300000|2020-12-21 07:05:00|3493.01|3491.51|3488.01|3486.51|3493.01|3491.51|3488.01|3486.51|4034
1608534600000|2020-12-21 07:10:00|3487.01|3485.51|3487.01|3485.51|3491.01|3489.51|3487.01|3485.51|3223
1608534900000|2020-12-21 07:15:00|3488.01|3486.51|3487.01|3485.51|3490.01|3488.51|3485.01|3483.51|2704
1608535200000|2020-12-21 07:20:00|3486.01|3484.51|3480.01|3478.51|3486.01|3484.51|3479.01|3477.51|3865
1608535500000|2020-12-21 07:25:00|3479.51|3478.01|3472.01|3470.51|3480.01|3478.51|3471.01|3469.51|3696
1608535800000|2020-12-21 07:30:00|3471.01|3469.51|3468.01|3466.51|3473.01|3471.51|3468.01|3466.51|5776
1608536100000|2020-12-21 07:35:00|3467.01|3465.51|3469.01|3467.51|3470.01|3468.51|3463.01|3461.51|5054
1608536400000|2020-12-21 07:40:00|3470.01|3468.51|3475.01|3473.51|3476.01|3474.51|3468.01|3466.51|3677
1608536700000|2020-12-21 07:45:00|3474.01|3472.51|3481.01|3479.51|3481.01|3479.51|3473.01|3471.51|4330
1608537000000|2020-12-21 07:50:00|3480.51|3479.01|3481.01|3479.51|3485.01|3483.51|3478.01|3476.51|5177
1608537300000|2020-12-21 07:55:00|3482.01|3480.51|3483.01|3481.51|3487.01|3485.51|3482.01|3480.51|9205
1608537600000|2020-12-21 08:00:00|3484.01|3482.51|3469.01|3467.51|3484.01|3482.51|3468.01|3466.51|30854
1608537900000|2020-12-21 08:05:00|3468.01|3466.51|3473.01|3471.51|3473.01|3471.51|3459.01|3457.51|18989
1608538200000|2020-12-21 08:10:00|3472.01|3470.51|3480.01|3478.51|3480.01|3478.51|3471.01|3469.51|14538
1608538500000|2020-12-21 08:15:00|3479.01|3477.51|3482.01|3480.51|3482.01|3480.51|3476.01|3474.51|11003
1608538800000|2020-12-21 08:20:00|3481.01|3479.51|3473.01|3471.51|3483.01|3481.51|3471.01|3469.51|12466
1608539100000|2020-12-21 08:25:00|3472.01|3470.51|3467.01|3465.51|3472.01|3470.51|3467.01|3465.51|8283
1608539400000|2020-12-21 08:30:00|3466.01|3464.51|3474.01|3472.51|3474.01|3472.51|3466.01|3464.51|10389
1608539700000|2020-12-21 08:35:00|3475.01|3473.51|3479.01|3477.51|3483.01|3481.51|3474.01|3472.51|10275
1608540000000|2020-12-21 08:40:00|3479.11|3477.61|3474.11|3472.61|3485.11|3483.61|3473.11|3471.61|9206
1608540300000|2020-12-21 08:45:00|3475.11|3473.61|3471.11|3469.61|3477.11|3475.61|3470.11|3468.61|8523
1608540600000|2020-12-21 08:50:00|3472.11|3470.61|3468.11|3466.61|3477.11|3475.61|3467.11|3465.61|12891
1608540900000|2020-12-21 08:55:00|3467.11|3465.61|3470.11|3468.61|3472.11|3470.61|3466.11|3464.61|7120
1608541200000|2020-12-21 09:00:00|3469.11|3467.61|3466.11|3464.61|3470.11|3468.61|3466.11|3464.61|6233
1608541500000|2020-12-21 09:05:00|3467.11|3465.61|3465.11|3463.61|3467.11|3465.61|3463.11|3461.61|4870
1608541800000|2020-12-21 09:10:00|3464.11|3462.61|3461.11|3459.61|3465.11|3463.61|3459.11|3457.61|6875
1608542100000|2020-12-21 09:15:00|3460.11|3458.61|3468.11|3466.61|3470.11|3468.61|3460.11|3458.61|5786
1608542400000|2020-12-21 09:20:00|3467.11|3465.61|3466.11|3464.61|3471.11|3469.61|3466.11|3464.61|6247
1608542700000|2020-12-21 09:25:00|3467.11|3465.61|3469.11|3467.61|3469.11|3467.61|3464.11|3462.61|4921
1608543000000|2020-12-21 09:30:00|3468.11|3466.61|3468.11|3466.61|3469.11|3467.61|3464.11|3462.61|20074
1608543300000|2020-12-21 09:35:00|3467.11|3465.61|3466.11|3464.61|3467.11|3465.61|3461.11|3459.61|10730
1608543600000|2020-12-21 09:40:00|3465.61|3464.11|3455.11|3453.61|3467.11|3465.61|3455.11|3453.61|13769
1608543900000|2020-12-21 09:45:00|3454.11|3452.61|3451.11|3449.61|3455.11|3453.61|3447.11|3445.61|16208
1608544200000|2020-12-21 09:50:00|3450.11|3448.61|3451.11|3449.61|3453.11|3451.61|3448.11|3446.61|8237
1608544500000|2020-12-21 09:55:00|3450.11|3448.61|3450.11|3448.61|3452.11|3450.61|3449.11|3447.61|3669
1608544800000|2020-12-21 10:00:00|3449.11|3447.61|3443.11|3441.61|3449.11|3447.61|3442.11|3440.61|9364
1608545100000|2020-12-21 10:05:00|3442.11|3440.61|3439.11|3437.61|3443.11|3441.61|3437.11|3435.61|13737
1608545400000|2020-12-21 10:10:00|3438.11|3436.61|3440.11|3438.61|3441.11|3439.61|3437.11|3435.61|8905
1608545700000|2020-12-21 10:15:00|3439.11|3437.61|3437.11|3435.61|3445.11|3443.61|3437.11|3435.61|13534
1608546000000|2020-12-21 10:20:00|3438.11|3436.61|3426.11|3424.61|3438.11|3436.61|3425.11|3423.61|16656
1608546300000|2020-12-21 10:25:00|3425.11|3423.61|3416.11|3414.61|3426.11|3424.61|3415.11|3413.61|27480
1608546600000|2020-12-21 10:30:00|3415.11|3413.61|3412.11|3410.61|3416.11|3414.61|3406.11|3404.61|25654
1608546900000|2020-12-21 10:35:00|3413.11|3411.61|3428.11|3426.61|3429.11|3427.61|3412.11|3410.61|17393
1608547200000|2020-12-21 10:40:00|3429.11|3427.61|3424.11|3422.61|3429.11|3427.61|3422.11|3420.61|7085
1608547500000|2020-12-21 10:45:00|3425.11|3423.61|3416.11|3414.61|3425.11|3423.61|3415.11|3413.61|10084
1608547800000|2020-12-21 10:50:00|3417.11|3415.61|3414.11|3412.61|3421.11|3419.61|3402.11|3400.61|20695
1608548100000|2020-12-21 10:55:00|3415.11|3413.61|3412.11|3410.61|3418.11|3416.61|3400.11|3398.61|25004
1608548400000|2020-12-21 11:00:00|3412.61|3411.11|3418.11|3416.61|3423.11|3421.61|3410.11|3408.61|15620
1608548700000|2020-12-21 11:05:00|3417.11|3415.61|3424.11|3422.61|3425.11|3423.61|3416.11|3414.61|12943
1608549000000|2020-12-21 11:10:00|3425.11|3423.61|3434.11|3432.61|3440.11|3438.61|3423.11|3421.61|15875
1608549300000|2020-12-21 11:15:00|3435.11|3433.61|3434.11|3432.61|3441.11|3439.61|3433.11|3431.61|10637
1608549600000|2020-12-21 11:20:00|3433.11|3431.61|3433.11|3431.61|3435.11|3433.61|3430.61|3429.11|14882
1608549900000|2020-12-21 11:25:00|3432.11|3430.61|3440.11|3438.61|3440.11|3438.61|3431.11|3429.61|9377
1608550200000|2020-12-21 11:30:00|3441.11|3439.61|3440.11|3438.61|3443.11|3441.61|3437.11|3435.61|9844
1608550500000|2020-12-21 11:35:00|3441.11|3439.61|3446.11|3444.61|3447.11|3445.61|3439.11|3437.61|8517
1608550800000|2020-12-21 11:40:00|3445.11|3443.61|3447.11|3445.61|3448.11|3446.61|3443.11|3441.61|4773
1608551100000|2020-12-21 11:45:00|3448.11|3446.61|3447.11|3445.61|3449.11|3447.61|3445.11|3443.61|7263
1608551400000|2020-12-21 11:50:00|3446.61|3445.11|3439.11|3437.61|3447.11|3445.61|3438.11|3436.61|8669
1608551700000|2020-12-21 11:55:00|3440.11|3438.61|3440.11|3438.61|3446.11|3444.61|3439.11|3437.61|7331
1608552000000|2020-12-21 12:00:00|3441.11|3439.61|3450.11|3448.61|3451.11|3449.61|3441.11|3439.61|6618
1608552300000|2020-12-21 12:05:00|3451.11|3449.61|3448.11|3446.61|3453.11|3451.61|3447.11|3445.61|5767
1608552600000|2020-12-21 12:10:00|3449.11|3447.61|3448.11|3446.61|3451.11|3449.61|3447.11|3445.61|4354
1608552900000|2020-12-21 12:15:00|3449.11|3447.61|3448.11|3446.61|3450.11|3448.61|3444.11|3442.61|3401
1608553200000|2020-12-21 12:20:00|3447.11|3445.61|3441.11|3439.61|3449.11|3447.61|3440.11|3438.61|5885
1608553500000|2020-12-21 12:25:00|3442.11|3440.61|3441.11|3439.61|3443.11|3441.61|3438.11|3436.61|6001
1608553800000|2020-12-21 12:30:00|3442.11|3440.61|3440.11|3438.61|3446.11|3444.61|3439.11|3437.61|8288
1608554100000|2020-12-21 12:35:00|3441.11|3439.61|3442.11|3440.61|3445.11|3443.61|3440.11|3438.61|2638
1608554400000|2020-12-21 12:40:00|3442.77|3441.27|3444.77|3443.27|3448.77|3447.27|3442.77|3441.27|4511
1608554700000|2020-12-21 12:45:00|3445.77|3444.27|3447.77|3446.27|3448.77|3447.27|3445.77|3444.27|2699
1608555000000|2020-12-21 12:50:00|3448.77|3447.27|3445.77|3444.27|3450.77|3449.27|3445.77|3444.27|3299
1608555300000|2020-12-21 12:55:00|3446.77|3445.27|3443.77|3442.27|3448.77|3447.27|3442.77|3441.27|2393
1608555600000|2020-12-21 13:00:00|3442.77|3441.27|3440.77|3439.27|3443.77|3442.27|3437.77|3436.27|6130
1608555900000|2020-12-21 13:05:00|3439.77|3438.27|3435.77|3434.27|3440.77|3439.27|3434.77|3433.27|5784
1608556200000|2020-12-21 13:10:00|3436.77|3435.27|3431.77|3430.27|3437.77|3436.27|3430.77|3429.27|7720
1608556500000|2020-12-21 13:15:00|3430.77|3429.27|3430.77|3429.27|3430.77|3429.27|3426.77|3425.27|5132
1608556800000|2020-12-21 13:20:00|3429.77|3428.27|3432.77|3431.27|3434.27|3432.77|3429.77|3428.27|6400
1608557100000|2020-12-21 13:25:00|3433.77|3432.27|3434.77|3433.27|3436.77|3435.27|3432.77|3431.27|4415
1608557400000|2020-12-21 13:30:00|3435.77|3434.27|3432.77|3431.27|3435.77|3434.27|3429.77|3428.27|4633
1608557700000|2020-12-21 13:35:00|3431.77|3430.27|3436.77|3435.27|3439.77|3438.27|3431.77|3430.27|5979
1608558000000|2020-12-21 13:40:00|3437.77|3436.27|3434.77|3433.27|3437.77|3436.27|3434.77|3433.27|5247
1608558300000|2020-12-21 13:45:00|3435.77|3434.27|3434.77|3433.27|3435.77|3434.27|3430.77|3429.27|4028
1608558600000|2020-12-21 13:50:00|3433.77|3432.27|3432.77|3431.27|3436.77|3435.27|3429.77|3428.27|6713
1608558900000|2020-12-21 13:55:00|3431.77|3430.27|3433.77|3432.27|3435.27|3433.77|3431.77|3430.27|6161
1608559200000|2020-12-21 14:00:00|3434.77|3433.27|3431.77|3430.27|3435.77|3434.27|3429.77|3428.27|5248
1608559500000|2020-12-21 14:05:00|3430.77|3429.27|3434.77|3433.27|3434.77|3433.27|3428.77|3427.27|12777
1608559800000|2020-12-21 14:10:00|3435.77|3434.27|3437.77|3436.27|3438.77|3437.27|3431.77|3430.27|9207
1608560100000|2020-12-21 14:15:00|3438.77|3437.27|3440.77|3439.27|3441.77|3440.27|3436.77|3435.27|6003
1608560400000|2020-12-21 14:20:00|3441.77|3440.27|3437.77|3436.27|3441.77|3440.27|3437.77|3436.27|5789
1608560700000|2020-12-21 14:25:00|3436.77|3435.27|3436.77|3435.27|3438.77|3437.27|3435.77|3434.27|6688
1608561000000|2020-12-21 14:30:00|3435.77|3434.27|3442.77|3441.27|3443.77|3442.27|3435.77|3434.27|11195
1608561300000|2020-12-21 14:35:00|3443.77|3442.27|3444.77|3443.27|3446.77|3445.27|3441.77|3440.27|11300
1608561600000|2020-12-21 14:40:00|3443.77|3442.27|3439.77|3438.27|3445.77|3444.27|3439.77|3438.27|7731
1608561900000|2020-12-21 14:45:00|3440.77|3439.27|3438.77|3437.27|3441.77|3440.27|3435.77|3434.27|6315
1608562200000|2020-12-21 14:50:00|3439.77|3438.27|3441.77|3440.27|3444.77|3443.27|3438.77|3437.27|5490
1608562500000|2020-12-21 14:55:00|3442.77|3441.27|3432.77|3431.27|3442.77|3441.27|3432.77|3431.27|5946
1608562800000|2020-12-21 15:00:00|3431.77|3430.27|3431.77|3430.27|3438.77|3437.27|3430.77|3429.27|10091
1608563100000|2020-12-21 15:05:00|3430.77|3429.27|3424.77|3423.27|3430.77|3429.27|3424.77|3423.27|15777
1608563400000|2020-12-21 15:10:00|3424.56|3423.06|3421.56|3420.06|3425.56|3424.06|3420.56|3419.06|8085
1608563700000|2020-12-21 15:15:00|3420.56|3419.06|3423.56|3422.06|3425.56|3424.06|3420.56|3419.06|7683
1608564000000|2020-12-21 15:20:00|3422.56|3421.06|3425.56|3424.06|3427.56|3426.06|3420.56|3419.06|5350
1608564300000|2020-12-21 15:25:00|3424.56|3423.06|3427.56|3426.06|3428.56|3427.06|3424.06|3422.56|5633
1608564600000|2020-12-21 15:30:00|3426.56|3425.06|3435.56|3434.06|3435.56|3434.06|3424.56|3423.06|7553
1608564900000|2020-12-21 15:35:00|3436.56|3435.06|3436.56|3435.06|3438.56|3437.06|3433.56|3432.06|5848
1608565200000|2020-12-21 15:40:00|3435.56|3434.06|3438.56|3437.06|3439.56|3438.06|3433.56|3432.06|9868
1608565500000|2020-12-21 15:45:00|3437.56|3436.06|3440.56|3439.06|3441.56|3440.06|3434.56|3433.06|6011
1608565800000|2020-12-21 15:50:00|3441.56|3440.06|3443.56|3442.06|3444.56|3443.06|3440.56|3439.06|8178
1608566100000|2020-12-21 15:55:00|3442.56|3441.06|3444.56|3443.06|3448.56|3447.06|3442.56|3441.06|15107
1608566400000|2020-12-21 16:00:00|3445.56|3444.06|3451.56|3450.06|3451.56|3450.06|3443.56|3442.06|11618
1608566700000|2020-12-21 16:05:00|3452.56|3451.06|3454.56|3453.06|3454.56|3453.06|3450.56|3449.06|6542
1608567000000|2020-12-21 16:10:00|3453.56|3452.06|3452.56|3451.06|3453.56|3452.06|3449.56|3448.06|13971
1608567300000|2020-12-21 16:15:00|3451.56|3450.06|3449.56|3448.06|3452.56|3451.06|3447.56|3446.06|8283
1608567600000|2020-12-21 16:20:00|3448.56|3447.06|3451.56|3450.06|3453.56|3452.06|3448.56|3447.06|12433
1608567900000|2020-12-21 16:25:00|3452.56|3451.06|3452.56|3451.06|3456.56|3455.06|3451.56|3450.06|32075
1608568200000|2020-12-21 16:30:00|3451.56|3450.06|3449.56|3448.06|3453.56|3452.06|3448.56|3447.06|53549
1608568500000|2020-12-21 16:35:00|3450.56|3449.06|3458.56|3457.06|3458.56|3457.06|3450.56|3449.06|27897
1608568800000|2020-12-21 16:40:00|3459.56|3458.06|3460.56|3459.06|3460.56|3459.06|3458.56|3457.06|13205
1608569100000|2020-12-21 16:45:00|3459.56|3458.06|3461.56|3460.06|3462.56|3461.06|3459.56|3458.06|5072
1608569400000|2020-12-21 16:50:00|3460.56|3459.06|3461.56|3460.06|3462.56|3461.06|3460.56|3459.06|5310
1608569700000|2020-12-21 16:55:00|3460.56|3459.06|3459.56|3458.06|3461.56|3460.06|3459.56|3458.06|1974
1608570000000|2020-12-21 17:00:00|3460.56|3459.06|3461.56|3460.06|3462.56|3461.06|3460.56|3459.06|5610
1608570300000|2020-12-21 17:05:00|3460.56|3459.06|3461.56|3460.06|3461.56|3460.06|3459.56|3458.06|2452
1608570600000|2020-12-21 17:10:00|3462.56|3461.06|3460.56|3459.06|3462.56|3461.06|3459.56|3458.06|2217
1608570900000|2020-12-21 17:15:00|3459.56|3458.06|3458.56|3457.06|3460.56|3459.06|3458.56|3457.06|3689
1608571200000|2020-12-21 17:20:00|3459.56|3458.06|3463.56|3462.06|3463.56|3462.06|3459.56|3458.06|1633
1608571500000|2020-12-21 17:25:00|3464.56|3463.06|3465.56|3464.06|3465.56|3464.06|3464.56|3463.06|812
1608571800000|2020-12-21 17:30:00|3466.56|3465.06|3467.56|3466.06|3467.56|3466.06|3465.56|3464.06|2265
1608572100000|2020-12-21 17:35:00|3468.56|3467.06|3469.56|3468.06|3469.56|3468.06|3468.56|3467.06|2011
1608572400000|2020-12-21 17:40:00|3468.56|3467.06|3466.56|3465.06|3469.56|3468.06|3466.56|3465.06|2534
1608572700000|2020-12-21 17:45:00|3467.56|3466.06|3471.56|3470.06|3471.56|3470.06|3466.56|3465.06|3371
1608573000000|2020-12-21 17:50:00|3470.56|3469.06|3473.56|3472.06|3475.56|3474.06|3470.56|3469.06|5711
1608573300000|2020-12-21 17:55:00|3474.56|3473.06|3474.56|3473.06|3475.56|3474.06|3473.56|3472.06|1631
1608573600000|2020-12-21 18:00:00|3475.56|3474.06|3475.56|3474.06|3477.56|3476.06|3473.56|3472.06|3765
1608573900000|2020-12-21 18:05:00|3476.56|3475.06|3477.56|3476.06|3477.56|3476.06|3475.56|3474.06|3207
1608574200000|2020-12-21 18:10:00|3476.56|3475.06|3476.56|3475.06|3478.56|3477.06|3475.56|3474.06|3823
1608574500000|2020-12-21 18:15:00|3477.56|3476.06|3477.56|3476.06|3478.56|3477.06|3476.56|3475.06|1210
1608574800000|2020-12-21 18:20:00|3476.56|3475.06|3474.56|3473.06|3476.56|3475.06|3474.56|3473.06|1510
1608575100000|2020-12-21 18:25:00|3473.56|3472.06|3475.56|3474.06|3477.56|3476.06|3473.56|3472.06|1361
1608575400000|2020-12-21 18:30:00|3476.56|3475.06|3478.56|3477.06|3478.56|3477.06|3476.56|3475.06|1075
1608575700000|2020-12-21 18:35:00|3479.56|3478.06|3477.56|3476.06|3479.56|3478.06|3477.56|3476.06|611
1608576000000|2020-12-21 18:40:00|3478.56|3477.06|3481.56|3480.06|3482.56|3481.06|3478.56|3477.06|2100
1608576300000|2020-12-21 18:45:00|3481.06|3479.56|3479.56|3478.06|3482.06|3480.56|3478.56|3477.06|1286
1608576600000|2020-12-21 18:50:00|3480.56|3479.06|3481.56|3480.06|3481.56|3480.06|3479.56|3478.06|863
1608576900000|2020-12-21 18:55:00|3482.06|3480.56|3480.56|3479.06|3482.56|3481.06|3480.56|3479.06|432
1608577200000|2020-12-21 19:00:00|3479.56|3478.06|3478.56|3477.06|3479.56|3478.06|3478.56|3477.06|673
1608577500000|2020-12-21 19:05:00|3479.56|3478.06|3478.56|3477.06|3479.56|3478.06|3477.56|3476.06|1494
1608577800000|2020-12-21 19:10:00|3479.56|3478.06|3480.56|3479.06|3480.56|3479.06|3478.56|3477.06|2006
1608578100000|2020-12-21 19:15:00|3481.56|3480.06|3481.56|3480.06|3482.56|3481.06|3480.56|3479.06|682
1608578400000|2020-12-21 19:20:00|3480.56|3479.06|3483.56|3482.06|3484.56|3483.06|3480.56|3479.06|1085
1608578700000|2020-12-21 19:25:00|3484.56|3483.06|3484.56|3483.06|3485.56|3484.06|3483.56|3482.06|1467
1608579000000|2020-12-21 19:30:00|3485.56|3484.06|3485.56|3484.06|3486.56|3485.06|3484.56|3483.06|953
1608579300000|2020-12-21 19:35:00|3486.56|3485.06|3485.56|3484.06|3488.56|3487.06|3485.56|3484.06|915
1608579600000|2020-12-21 19:40:00|3486.56|3485.06|3486.56|3485.06|3487.56|3486.06|3485.56|3484.06|784
1608579900000|2020-12-21 19:45:00|3485.56|3484.06|3485.56|3484.06|3486.56|3485.06|3485.56|3484.06|940
1608580200000|2020-12-21 19:50:00|3486.56|3485.06|3487.56|3486.06|3487.56|3486.06|3486.56|3485.06|315
1608580500000|2020-12-21 19:55:00|3486.56|3485.06|3485.56|3484.06|3487.56|3486.06|3484.56|3483.06|1853
1608580800000|2020-12-21 20:00:00|3486.06|3484.56|3485.56|3484.06|3487.56|3486.06|3484.56|3483.06|720
1608581100000|2020-12-21 20:05:00|3484.56|3483.06|3480.56|3479.06|3485.56|3484.06|3480.56|3479.06|1017
1608581400000|2020-12-21 20:10:00|3481.56|3480.06|3484.56|3483.06|3484.56|3483.06|3481.56|3480.06|686
1608581700000|2020-12-21 20:15:00|3483.56|3482.06|3483.56|3482.06|3484.56|3483.06|3482.56|3481.06|666
1608582000000|2020-12-21 20:20:00|3482.56|3481.06|3482.56|3481.06|3483.56|3482.06|3481.56|3480.06|729
1608582300000|2020-12-21 20:25:00|3483.56|3482.06|3483.56|3482.06|3484.56|3483.06|3482.56|3481.06|1340
1608582600000|2020-12-21 20:30:00|3482.56|3481.06|3476.56|3475.06|3482.56|3481.06|3475.56|3474.06|2307
1608582900000|2020-12-21 20:35:00|3475.56|3474.06|3481.56|3480.06|3481.56|3480.06|3474.56|3473.06|3082
1608583200000|2020-12-21 20:40:00|3482.56|3481.06|3480.56|3479.06|3482.56|3481.06|3479.56|3478.06|1485
1608583500000|2020-12-21 20:45:00|3479.56|3478.06|3482.56|3481.06|3482.56|3481.06|3479.56|3478.06|1812
1608583800000|2020-12-21 20:50:00|3481.56|3480.06|3481.56|3480.06|3481.56|3480.06|3477.56|3476.06|2630
1608584100000|2020-12-21 20:55:00|3480.56|3479.06|3484.56|3483.06|3485.56|3484.06|3480.56|3479.06|4451
1608584400000|2020-12-21 21:00:00|3486.91|3483.91|3484.21|3481.21|3487.11|3484.11|3481.41|3478.41|36
1608584700000|2020-12-21 21:05:00|3484.01|3481.01|3485.11|3482.11|3485.31|3482.31|3481.31|3478.31|0
1608585000000|2020-12-21 21:10:00|3485.31|3482.31|3485.01|3482.01|3485.41|3482.41|3481.51|3478.51|0
1608585300000|2020-12-21 21:15:00|3484.91|3481.91|3484.31|3481.31|3484.91|3481.91|3484.21|3481.21|0
1608585600000|2020-12-21 21:20:00|3484.11|3481.11|3483.81|3480.81|3484.21|3481.21|3483.31|3480.31|0
1608585900000|2020-12-21 21:25:00|3483.71|3480.71|3483.71|3480.71|3483.81|3480.81|3483.61|3480.61|0
1608586200000|2020-12-21 21:30:00|3483.31|3480.31|3482.71|3479.71|3483.91|3480.91|3481.61|3478.61|0
1608586500000|2020-12-21 21:35:00|3482.41|3479.41|3482.41|3479.41|3483.11|3480.11|3481.81|3478.81|0
1608586800000|2020-12-21 21:40:00|3482.71|3479.71|3482.91|3479.91|3483.71|3480.71|3482.71|3479.71|0
1608587100000|2020-12-21 21:45:00|3483.11|3480.11|3483.71|3480.71|3483.71|3480.71|3482.71|3479.71|0
1608587400000|2020-12-21 21:50:00|3483.91|3480.91|3483.31|3480.31|3483.91|3480.91|3482.41|3479.41|0
1608587700000|2020-12-21 21:55:00|3483.11|3480.11|3484.51|3481.51|3485.21|3482.21|3482.91|3479.91|0
1608588000000|2020-12-21 22:00:00|3484.21|3481.21|3484.11|3481.11|3484.21|3481.21|3484.01|3481.01|0
1608588300000|2020-12-21 22:05:00|3483.91|3480.91|3483.91|3480.91|3483.91|3480.91|3483.81|3480.81|0
1608588600000|2020-12-21 22:10:00|3483.81|3480.81|3484.31|3481.31|3484.31|3481.31|3483.71|3480.71|0
1608588900000|2020-12-21 22:15:00|3484.21|3481.21|3485.11|3482.11|3485.11|3482.11|3483.91|3480.91|0
1608589200000|2020-12-21 22:20:00|3485.21|3482.21|3485.21|3482.21|3485.31|3482.31|3485.11|3482.11|0
1608589500000|2020-12-21 22:25:00|3485.31|3482.31|3485.31|3482.31|3485.31|3482.31|3485.11|3482.11|0
1608589800000|2020-12-21 22:30:00|3485.41|3482.41|3484.71|3481.71|3485.41|3482.41|3484.41|3481.41|0
1608590100000|2020-12-21 22:35:00|3484.61|3481.61|3484.71|3481.71|3484.71|3481.71|3484.41|3481.41|0
1608590400000|2020-12-21 22:40:00|3484.81|3481.81|3484.71|3481.71|3484.81|3481.81|3484.71|3481.71|0
1608590700000|2020-12-21 22:45:00|3484.81|3481.81|3485.21|3482.21|3485.41|3482.41|3484.71|3481.71|0
1608591000000|2020-12-21 22:50:00|3485.01|3482.01|3485.41|3482.41|3485.81|3482.81|3485.01|3482.01|0
1608591300000|2020-12-21 22:55:00|3485.51|3482.51|3485.81|3482.81|3485.91|3482.91|3485.11|3482.11|0
1608591600000|2020-12-21 23:00:00|3485.61|3482.61|3488.81|3485.81|3489.31|3486.31|3485.61|3482.61|0
1608591900000|2020-12-21 23:05:00|3488.91|3485.91|3488.51|3485.51|3489.01|3486.01|3487.61|3484.61|0
1608592200000|2020-12-21 23:10:00|3488.41|3485.41|3487.21|3484.21|3488.71|3485.71|3487.11|3484.11|0
1608592500000|2020-12-21 23:15:00|3487.31|3484.31|3487.31|3484.31|3488.21|3485.21|3487.21|3484.21|0
1608592800000|2020-12-21 23:20:00|3487.41|3484.41|3487.61|3484.61|3487.81|3484.81|3486.81|3483.81|0
1608593100000|2020-12-21 23:25:00|3487.41|3484.41|3485.91|3482.91|3487.41|3484.41|3484.81|3481.81|0
1608593400000|2020-12-21 23:30:00|3485.71|3482.71|3483.61|3480.61|3485.91|3482.91|3483.61|3480.61|0
1608593700000|2020-12-21 23:35:00|3483.41|3480.41|3483.01|3480.01|3484.01|3481.01|3482.61|3479.61|0
1608594000000|2020-12-21 23:40:00|3482.91|3479.91|3484.71|3481.71|3484.91|3481.91|3482.81|3479.81|0
1608594300000|2020-12-21 23:45:00|3484.91|3481.91|3484.51|3481.51|3485.31|3482.31|3484.21|3481.21|0
1608594600000|2020-12-21 23:50:00|3484.61|3481.61|3484.91|3481.91|3485.31|3482.31|3484.51|3481.51|0
1608594900000|2020-12-21 23:55:00|3485.31|3482.31|3484.01|3481.01|3485.31|3482.31|3482.91|3479.91|0
1608595200000|2020-12-22 00:00:00|3484.21|3481.21|3486.61|3483.61|3487.31|3484.31|3484.01|3481.01|0
1608595500000|2020-12-22 00:05:00|3486.81|3483.81|3485.91|3482.91|3486.81|3483.81|3485.51|3482.51|0
1608595800000|2020-12-22 00:10:00|3486.11|3483.11|3490.61|3487.61|3490.81|3487.81|3486.11|3483.11|0
1608596100000|2020-12-22 00:15:00|3490.81|3487.81|3487.81|3485.81|3491.31|3489.31|3486.81|3484.81|418
1608596400000|2020-12-22 00:20:00|3486.81|3484.81|3483.81|3481.81|3486.81|3484.81|3483.81|3481.81|173
1608596700000|2020-12-22 00:25:00|3482.81|3480.81|3478.81|3476.81|3483.81|3481.81|3478.81|3476.81|267
1608597000000|2020-12-22 00:30:00|3477.81|3475.81|3477.31|3475.31|3480.81|3478.81|3475.81|3473.81|823
1608597300000|2020-12-22 00:35:00|3476.81|3474.81|3477.31|3475.31|3477.81|3475.81|3476.81|3474.81|64
1608597600000|2020-12-22 00:40:00|3477.81|3475.81|3475.81|3473.81|3477.81|3475.81|3475.81|3473.81|146
1608597900000|2020-12-22 00:45:00|3476.31|3474.31|3469.81|3467.81|3476.81|3474.81|3469.81|3467.81|847
1608598200000|2020-12-22 00:50:00|3470.81|3468.81|3465.81|3463.81|3471.81|3469.81|3465.81|3463.81|730
1608598500000|2020-12-22 00:55:00|3466.31|3464.31|3467.31|3465.31|3467.81|3465.81|3464.81|3462.81|213
1608598800000|2020-12-22 01:00:00|3467.81|3465.81|3470.81|3468.81|3470.81|3468.81|3466.81|3464.81|283
1608599100000|2020-12-22 01:05:00|3470.31|3468.31|3469.81|3467.81|3470.81|3468.81|3469.81|3467.81|45
1608599400000|2020-12-22 01:10:00|3468.81|3466.81|3470.81|3468.81|3470.81|3468.81|3468.81|3466.81|35
1608599700000|2020-12-22 01:15:00|3471.81|3469.81|3471.81|3469.81|3471.81|3469.81|3470.81|3468.81|95
1608600000000|2020-12-22 01:20:00|3472.81|3470.81|3473.81|3471.81|3473.81|3471.81|3472.81|3470.81|323
1608600300000|2020-12-22 01:25:00|3474.81|3472.81|3477.81|3475.81|3477.81|3475.81|3474.81|3472.81|395
1608600600000|2020-12-22 01:30:00|3477.31|3475.31|3477.81|3475.81|3479.81|3477.81|3476.81|3474.81|485
1608600900000|2020-12-22 01:35:00|3478.31|3476.31|3476.81|3474.81|3478.81|3476.81|3476.81|3474.81|88
1608601200000|2020-12-22 01:40:00|3475.81|3473.81|3475.81|3473.81|3477.81|3475.81|3474.81|3472.81|102
1608601500000|2020-12-22 01:45:00|3476.31|3474.31|3477.81|3475.81|3478.81|3476.81|3475.81|3473.81|59
1608601800000|2020-12-22 01:50:00|3477.31|3475.31|3474.81|3472.81|3478.81|3476.81|3474.81|3472.81|104
1608602100000|2020-12-22 01:55:00|3473.81|3471.81|3473.31|3471.31|3474.81|3472.81|3472.81|3470.81|103
1608602400000|2020-12-22 02:00:00|3473.81|3471.81|3473.81|3471.81|3474.81|3472.81|3470.81|3468.81|417
1608602700000|2020-12-22 02:05:00|3474.31|3472.31|3473.81|3471.81|3474.81|3472.81|3473.81|3471.81|141
1608603000000|2020-12-22 02:10:00|3472.81|3470.81|3474.81|3472.81|3474.81|3472.81|3471.81|3469.81|98
1608603300000|2020-12-22 02:15:00|3475.81|3473.81|3474.81|3472.81|3475.81|3473.81|3473.81|3471.81|38
1608603600000|2020-12-22 02:20:00|3475.31|3473.31|3474.81|3472.81|3475.81|3473.81|3474.81|3472.81|17
1608603900000|2020-12-22 02:25:00|3475.81|3473.81|3476.81|3474.81|3476.81|3474.81|3475.81|3473.81|63
1608604200000|2020-12-22 02:30:00|3477.81|3475.81|3479.81|3477.81|3479.81|3477.81|3477.81|3475.81|116
1608604500000|2020-12-22 02:35:00|3480.81|3478.81|3479.81|3477.81|3480.81|3478.81|3478.81|3476.81|173
1608604800000|2020-12-22 02:40:00|3478.81|3476.81|3477.81|3475.81|3478.81|3476.81|3477.81|3475.81|78
1608605100000|2020-12-22 02:45:00|3478.31|3476.31|3478.81|3476.81|3479.81|3477.81|3477.81|3475.81|45
1608605400000|2020-12-22 02:50:00|3479.31|3477.31|3479.81|3477.81|3480.81|3478.81|3479.31|3477.31|54
1608605700000|2020-12-22 02:55:00|3478.81|3476.81|3477.81|3475.81|3479.31|3477.31|3477.81|3475.81|47
1608606000000|2020-12-22 03:00:00|3478.81|3476.81|3475.81|3473.81|3478.81|3476.81|3475.81|3473.81|117
1608606300000|2020-12-22 03:05:00|3474.81|3472.81|3473.81|3471.81|3474.81|3472.81|3473.81|3471.81|188
1608606600000|2020-12-22 03:10:00|3472.81|3470.81|3469.81|3467.81|3472.81|3470.81|3469.81|3467.81|183
1608606900000|2020-12-22 03:15:00|3470.31|3468.31|3469.81|3467.81|3470.81|3468.81|3467.81|3465.81|139
1608607200000|2020-12-22 03:20:00|3470.81|3468.81|3470.81|3468.81|3470.81|3468.81|3469.81|3467.81|19
1608607500000|2020-12-22 03:25:00|3471.81|3469.81|3470.81|3468.81|3471.81|3469.81|3470.81|3468.81|121
1608607800000|2020-12-22 03:30:00|3471.81|3469.81|3471.81|3469.81|3471.81|3469.81|3469.81|3467.81|49
1608608100000|2020-12-22 03:35:00|3470.81|3468.81|3468.81|3466.81|3470.81|3468.81|3465.81|3463.81|216
1608608400000|2020-12-22 03:40:00|3469.81|3467.81|3470.81|3468.81|3471.81|3469.81|3469.81|3467.81|144
1608608700000|2020-12-22 03:45:00|3469.81|3467.81|3469.81|3467.81|3470.81|3468.81|3469.81|3467.81|23
1608609000000|2020-12-22 03:50:00|3470.31|3468.31|3469.81|3467.81|3470.31|3468.31|3468.81|3466.81|81
1608609300000|2020-12-22 03:55:00|3468.81|3466.81|3468.81|3466.81|3469.81|3467.81|3468.81|3466.81|52
1608609600000|2020-12-22 04:00:00|3469.81|3467.81|3468.81|3466.81|3470.81|3468.81|3467.81|3465.81|92
1608609900000|2020-12-22 04:05:00|3469.31|3467.31|3466.81|3464.81|3469.31|3467.31|3466.81|3464.81|102
1608610200000|2020-12-22 04:10:00|3467.81|3465.81|3466.81|3464.81|3467.81|3465.81|3465.81|3463.81|43
1608610500000|2020-12-22 04:15:00|3465.81|3463.81|3462.81|3460.81|3465.81|3463.81|3461.81|3459.81|114
1608610800000|2020-12-22 04:20:00|3462.31|3460.31|3463.81|3461.81|3463.81|3461.81|3461.81|3459.81|119
1608611100000|2020-12-22 04:25:00|3462.81|3460.81|3463.31|3461.31|3463.81|3461.81|3462.81|3460.81|33
1608611400000|2020-12-22 04:30:00|3463.81|3461.81|3464.81|3462.81|3465.81|3463.81|3463.31|3461.31|53
1608611700000|2020-12-22 04:35:00|3464.31|3462.31|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|183
1608612000000|2020-12-22 04:40:00|3462.81|3460.81|3463.81|3461.81|3464.31|3462.31|3461.81|3459.81|127
1608612300000|2020-12-22 04:45:00|3462.81|3460.81|3461.81|3459.81|3462.81|3460.81|3459.81|3457.81|225
1608612600000|2020-12-22 04:50:00|3461.31|3459.31|3462.81|3460.81|3462.81|3460.81|3459.81|3457.81|472
1608612900000|2020-12-22 04:55:00|3461.81|3459.81|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|62
1608613200000|2020-12-22 05:00:00|3461.31|3459.31|3462.31|3460.31|3462.81|3460.81|3457.81|3455.81|198
1608613500000|2020-12-22 05:05:00|3461.81|3459.81|3464.81|3462.81|3465.81|3463.81|3460.81|3458.81|210
1608613800000|2020-12-22 05:10:00|3463.81|3461.81|3461.81|3459.81|3463.81|3461.81|3460.81|3458.81|380
1608614100000|2020-12-22 05:15:00|3462.81|3460.81|3460.81|3458.81|3462.81|3460.81|3459.81|3457.81|149
1608614400000|2020-12-22 05:20:00|3459.81|3457.81|3455.81|3453.81|3460.81|3458.81|3455.81|3453.81|264
1608614700000|2020-12-22 05:25:00|3456.31|3454.31|3456.81|3454.81|3457.81|3455.81|3455.81|3453.81|261
1608615000000|2020-12-22 05:30:00|3455.81|3453.81|3459.81|3457.81|3459.81|3457.81|3455.81|3453.81|409
1608615300000|2020-12-22 05:35:00|3460.81|3458.81|3458.81|3456.81|3460.81|3458.81|3455.81|3453.81|453
1608615600000|2020-12-22 05:40:00|3459.81|3457.81|3457.81|3455.81|3459.81|3457.81|3456.81|3454.81|81
1608615900000|2020-12-22 05:45:00|3456.81|3454.81|3456.81|3454.81|3457.81|3455.81|3455.81|3453.81|164
1608616200000|2020-12-22 05:50:00|3455.81|3453.81|3458.81|3456.81|3459.81|3457.81|3454.81|3452.81|160
1608616500000|2020-12-22 05:55:00|3458.31|3456.31|3456.81|3454.81|3458.81|3456.81|3456.81|3454.81|247
1608616800000|2020-12-22 06:00:00|3457.81|3455.81|3454.81|3452.81|3457.81|3455.81|3453.81|3451.81|241
1608617100000|2020-12-22 06:05:00|3455.31|3453.31|3453.81|3451.81|3455.81|3453.81|3453.81|3451.81|135
1608617400000|2020-12-22 06:10:00|3452.81|3450.81|3453.81|3451.81|3453.81|3451.81|3451.81|3449.81|486
1608617700000|2020-12-22 06:15:00|3454.31|3452.31|3456.81|3454.81|3456.81|3454.81|3454.31|3452.31|401
1608618000000|2020-12-22 06:20:00|3457.81|3455.81|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|263
1608618300000|2020-12-22 06:25:00|3456.81|3454.81|3458.81|3456.81|3458.81|3456.81|3456.81|3454.81|123
1608618600000|2020-12-22 06:30:00|3457.81|3455.81|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|248
1608618900000|2020-12-22 06:35:00|3458.31|3456.31|3458.81|3456.81|3458.81|3456.81|3457.81|3455.81|97
1608619200000|2020-12-22 06:40:00|3458.31|3456.31|3456.81|3454.81|3458.81|3456.81|3456.81|3454.81|92
1608619500000|2020-12-22 06:45:00|3455.81|3453.81|3455.81|3453.81|3456.81|3454.81|3455.81|3453.81|516
1608619800000|2020-12-22 06:50:00|3454.81|3452.81|3454.81|3452.81|3455.81|3453.81|3453.81|3451.81|571
1608620100000|2020-12-22 06:55:00|3453.81|3451.81|3453.81|3451.81|3454.81|3452.81|3453.81|3451.81|152
1608620400000|2020-12-22 07:00:00|3453.56|3452.06|3456.56|3455.06|3457.56|3456.06|3451.56|3450.06|3061
1608620700000|2020-12-22 07:05:00|3455.56|3454.06|3462.56|3461.06|3463.56|3462.06|3454.06|3452.56|1935
1608621000000|2020-12-22 07:10:00|3463.56|3462.06|3460.56|3459.06|3463.56|3462.06|3460.56|3459.06|1092
1608621300000|2020-12-22 07:15:00|3461.56|3460.06|3459.56|3458.06|3461.56|3460.06|3458.56|3457.06|1054
1608621600000|2020-12-22 07:20:00|3460.56|3459.06|3460.56|3459.06|3460.56|3459.06|3458.56|3457.06|555
1608621900000|2020-12-22 07:25:00|3461.56|3460.06|3462.56|3461.06|3463.56|3462.06|3459.56|3458.06|1423
1608622200000|2020-12-22 07:30:00|3461.56|3460.06|3467.56|3466.06|3467.56|3466.06|3461.56|3460.06|2376
1608622500000|2020-12-22 07:35:00|3466.56|3465.06|3467.56|3466.06|3468.56|3467.06|3465.56|3464.06|2607
1608622800000|2020-12-22 07:40:00|3468.56|3467.06|3470.56|3469.06|3474.56|3473.06|3467.56|3466.06|5521
1608623100000|2020-12-22 07:45:00|3471.56|3470.06|3475.56|3474.06|3476.56|3475.06|3471.56|3470.06|4281
1608623400000|2020-12-22 07:50:00|3476.56|3475.06|3472.56|3471.06|3476.56|3475.06|3472.56|3471.06|964
1608623700000|2020-12-22 07:55:00|3473.56|3472.06|3470.56|3469.06|3473.56|3472.06|3467.56|3466.06|3247
1608624000000|2020-12-22 08:00:00|3469.56|3468.06|3474.56|3473.06|3475.56|3474.06|3462.56|3461.06|15258
1608624300000|2020-12-22 08:05:00|3473.56|3472.06|3479.56|3478.06|3481.56|3480.06|3471.56|3470.06|12320
1608624600000|2020-12-22 08:10:00|3480.56|3479.06|3483.56|3482.06|3484.56|3483.06|3479.56|3478.06|10030
1608624900000|2020-12-22 08:15:00|3484.56|3483.06|3479.56|3478.06|3485.56|3484.06|3479.56|3478.06|7516
1608625200000|2020-12-22 08:20:00|3481.56|3480.06|3481.56|3480.06|3486.56|3485.06|3480.56|3479.06|5505
1608625500000|2020-12-22 08:25:00|3482.56|3481.06|3486.56|3485.06|3486.56|3485.06|3478.56|3477.06|4451
1608625800000|2020-12-22 08:30:00|3487.56|3486.06|3498.56|3497.06|3499.56|3498.06|3487.56|3486.06|11790
1608626100000|2020-12-22 08:35:00|3499.56|3498.06|3495.56|3494.06|3499.56|3498.06|3493.56|3492.06|9798
1608626400000|2020-12-22 08:40:00|3494.84|3493.34|3496.84|3495.34|3497.84|3496.34|3494.84|3493.34|4401
1608626700000|2020-12-22 08:45:00|3497.84|3496.34|3495.84|3494.34|3498.84|3497.34|3494.84|3493.34|4869
1608627000000|2020-12-22 08:50:00|3496.84|3495.34|3497.84|3496.34|3501.84|3500.34|3493.84|3492.34|7683
1608627300000|2020-12-22 08:55:00|3498.84|3497.34|3495.84|3494.34|3499.84|3498.34|3493.84|3492.34|3704
1608627600000|2020-12-22 09:00:00|3494.84|3493.34|3493.84|3492.34|3495.84|3494.34|3492.84|3491.34|4291
1608627900000|2020-12-22 09:05:00|3492.84|3491.34|3498.84|3497.34|3499.84|3498.34|3491.84|3490.34|4245
1608628200000|2020-12-22 09:10:00|3499.84|3498.34|3498.84|3497.34|3499.84|3498.34|3496.84|3495.34|5672
1608628500000|2020-12-22 09:15:00|3499.84|3498.34|3490.84|3489.34|3499.84|3498.34|3490.84|3489.34|3110
1608628800000|2020-12-22 09:20:00|3491.84|3490.34|3492.84|3491.34|3494.84|3493.34|3490.84|3489.34|4430
1608629100000|2020-12-22 09:25:00|3491.84|3490.34|3490.84|3489.34|3492.84|3491.34|3490.84|3489.34|3411
1608629400000|2020-12-22 09:30:00|3491.84|3490.34|3488.84|3487.34|3491.84|3490.34|3488.84|3487.34|10446
1608629700000|2020-12-22 09:35:00|3489.84|3488.34|3492.84|3491.34|3493.84|3492.34|3488.84|3487.34|4906
1608630000000|2020-12-22 09:40:00|3491.84|3490.34|3489.84|3488.34|3493.84|3492.34|3489.84|3488.34|3758
1608630300000|2020-12-22 09:45:00|3488.84|3487.34|3488.84|3487.34|3488.84|3487.34|3486.84|3485.34|7044
1608630600000|2020-12-22 09:50:00|3487.84|3486.34|3483.84|3482.34|3488.84|3487.34|3482.84|3481.34|4729
1608630900000|2020-12-22 09:55:00|3484.84|3483.34|3479.84|3478.34|3485.84|3484.34|3478.84|3477.34|7888
1608631200000|2020-12-22 10:00:00|3480.84|3479.34|3475.84|3474.34|3481.84|3480.34|3474.84|3473.34|9167
1608631500000|2020-12-22 10:05:00|3476.84|3475.34|3481.84|3480.34|3483.84|3482.34|3476.84|3475.34|5047
1608631800000|2020-12-22 10:10:00|3482.84|3481.34|3484.84|3483.34|3484.84|3483.34|3480.84|3479.34|2349
1608632100000|2020-12-22 10:15:00|3483.84|3482.34|3484.84|3483.34|3485.84|3484.34|3482.84|3481.34|1512
1608632400000|2020-12-22 10:20:00|3483.84|3482.34|3483.84|3482.34|3484.84|3483.34|3483.84|3482.34|1578
1608632700000|2020-12-22 10:25:00|3482.84|3481.34|3481.84|3480.34|3483.84|3482.34|3480.84|3479.34|4689
1608633000000|2020-12-22 10:30:00|3482.84|3481.34|3479.84|3478.34|3482.84|3481.34|3478.84|3477.34|3769
1608633300000|2020-12-22 10:35:00|3480.84|3479.34|3478.84|3477.34|3480.84|3479.34|3477.84|3476.34|3551
1608633600000|2020-12-22 10:40:00|3479.84|3478.34|3478.84|3477.34|3479.84|3478.34|3478.84|3477.34|4593
1608633900000|2020-12-22 10:45:00|3477.84|3476.34|3479.84|3478.34|3483.84|3482.34|3474.84|3473.34|5356
1608634200000|2020-12-22 10:50:00|3480.84|3479.34|3477.84|3476.34|3482.84|3481.34|3475.84|3474.34|7679
1608634500000|2020-12-22 10:55:00|3476.84|3475.34|3480.84|3479.34|3480.84|3479.34|3476.84|3475.34|3766
1608634800000|2020-12-22 11:00:00|3479.84|3478.34|3482.84|3481.34|3483.84|3482.34|3478.84|3477.34|3499
1608635100000|2020-12-22 11:05:00|3481.84|3480.34|3482.84|3481.34|3483.84|3482.34|3481.84|3480.34|3927
1608635400000|2020-12-22 11:10:00|3481.84|3480.34|3479.84|3478.34|3482.84|3481.34|3479.84|3478.34|1266
1608635700000|2020-12-22 11:15:00|3478.84|3477.34|3484.84|3483.34|3484.84|3483.34|3478.84|3477.34|3517
1608636000000|2020-12-22 11:20:00|3485.84|3484.34|3488.84|3487.34|3488.84|3487.34|3484.84|3483.34|9411
1608636300000|2020-12-22 11:25:00|3487.84|3486.34|3485.84|3484.34|3487.84|3486.34|3485.84|3484.34|2120
1608636600000|2020-12-22 11:30:00|3486.84|3485.34|3484.84|3483.34|3486.84|3485.34|3483.84|3482.34|1819
1608636900000|2020-12-22 11:35:00|3483.84|3482.34|3479.84|3478.34|3483.84|3482.34|3479.84|3478.34|4186
1608637200000|2020-12-22 11:40:00|3480.84|3479.34|3481.84|3480.34|3481.84|3480.34|3480.84|3479.34|1856
1608637500000|2020-12-22 11:45:00|3480.84|3479.34|3480.84|3479.34|3481.84|3480.34|3479.84|3478.34|2451
1608637800000|2020-12-22 11:50:00|3481.84|3480.34|3482.84|3481.34|3482.84|3481.34|3481.84|3480.34|1864
1608638100000|2020-12-22 11:55:00|3481.84|3480.34|3483.84|3482.34|3483.84|3482.34|3480.84|3479.34|2126
1608638400000|2020-12-22 12:00:00|3482.84|3481.34|3483.84|3482.34|3484.84|3483.34|3481.84|3480.34|1468
1608638700000|2020-12-22 12:05:00|3484.84|3483.34|3484.84|3483.34|3486.84|3485.34|3482.84|3481.34|1685
1608639000000|2020-12-22 12:10:00|3485.84|3484.34|3485.84|3484.34|3485.84|3484.34|3484.84|3483.34|3756
1608639300000|2020-12-22 12:15:00|3484.84|3483.34|3484.84|3483.34|3486.84|3485.34|3484.84|3483.34|4435
1608639600000|2020-12-22 12:20:00|3483.84|3482.34|3484.84|3483.34|3484.84|3483.34|3483.84|3482.34|930
1608639900000|2020-12-22 12:25:00|3485.84|3484.34|3484.84|3483.34|3485.84|3484.34|3484.84|3483.34|1587
1608640200000|2020-12-22 12:30:00|3485.84|3484.34|3483.84|3482.34|3485.84|3484.34|3483.84|3482.34|1679
1608640500000|2020-12-22 12:35:00|3484.84|3483.34|3484.84|3483.34|3485.84|3484.34|3484.84|3483.34|1359
1608640800000|2020-12-22 12:40:00|3484.26|3482.76|3484.26|3482.76|3485.26|3483.76|3484.26|3482.76|1475
1608641100000|2020-12-22 12:45:00|3485.26|3483.76|3484.26|3482.76|3485.26|3483.76|3484.26|3482.76|799
1608641400000|2020-12-22 12:50:00|3485.26|3483.76|3485.26|3483.76|3486.26|3484.76|3484.26|3482.76|1341
1608641700000|2020-12-22 12:55:00|3484.26|3482.76|3483.26|3481.76|3485.26|3483.76|3483.26|3481.76|1893
1608642000000|2020-12-22 13:00:00|3484.26|3482.76|3486.26|3484.76|3486.26|3484.76|3483.26|3481.76|1763
1608642300000|2020-12-22 13:05:00|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|3484.26|3482.76|2570
1608642600000|2020-12-22 13:10:00|3486.26|3484.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|3148
1608642900000|2020-12-22 13:15:00|3487.26|3485.76|3488.26|3486.76|3488.26|3486.76|3487.26|3485.76|2333
1608643200000|2020-12-22 13:20:00|3487.26|3485.76|3486.26|3484.76|3488.26|3486.76|3486.26|3484.76|10612
1608643500000|2020-12-22 13:25:00|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|1657
1608643800000|2020-12-22 13:30:00|3486.26|3484.76|3487.26|3485.76|3488.26|3486.76|3486.26|3484.76|1507
1608644100000|2020-12-22 13:35:00|3488.26|3486.76|3489.26|3487.76|3489.26|3487.76|3487.26|3485.76|5001
1608644400000|2020-12-22 13:40:00|3488.76|3487.26|3488.26|3486.76|3489.26|3487.76|3487.26|3485.76|3688
1608644700000|2020-12-22 13:45:00|3489.26|3487.76|3489.26|3487.76|3489.26|3487.76|3489.26|3487.76|1801
1608645000000|2020-12-22 13:50:00|3489.76|3488.26|3490.26|3488.76|3490.26|3488.76|3488.26|3486.76|2907
1608645300000|2020-12-22 13:55:00|3489.26|3487.76|3487.26|3485.76|3489.26|3487.76|3487.26|3485.76|2100
1608645600000|2020-12-22 14:00:00|3486.26|3484.76|3487.26|3485.76|3487.26|3485.76|3485.26|3483.76|3263
1608645900000|2020-12-22 14:05:00|3486.26|3484.76|3487.26|3485.76|3487.26|3485.76|3486.26|3484.76|2330
1608646200000|2020-12-22 14:10:00|3488.26|3486.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|5050
1608646500000|2020-12-22 14:15:00|3487.26|3485.76|3487.26|3485.76|3488.26|3486.76|3486.26|3484.76|2935
1608646800000|2020-12-22 14:20:00|3486.26|3484.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|3564
1608647100000|2020-12-22 14:25:00|3487.26|3485.76|3485.26|3483.76|3487.26|3485.76|3485.26|3483.76|3003
1608647400000|2020-12-22 14:30:00|3486.26|3484.76|3482.26|3480.76|3486.26|3484.76|3480.26|3478.76|5037
1608647700000|2020-12-22 14:35:00|3481.26|3479.76|3481.26|3479.76|3482.26|3480.76|3480.26|3478.76|6967
1608648000000|2020-12-22 14:40:00|3480.26|3478.76|3481.26|3479.76|3482.26|3480.76|3479.26|3477.76|7183
1608648300000|2020-12-22 14:45:00|3482.26|3480.76|3482.26|3480.76|3484.26|3482.76|3482.26|3480.76|6451
1608648600000|2020-12-22 14:50:00|3483.26|3481.76|3481.26|3479.76|3483.26|3481.76|3480.26|3478.76|5540
1608648900000|2020-12-22 14:55:00|3482.26|3480.76|3483.26|3481.76|3483.26|3481.76|3481.26|3479.76|3982
1608649200000|2020-12-22 15:00:00|3482.26|3480.76|3482.26|3480.76|3484.26|3482.76|3481.26|3479.76|4909
1608649500000|2020-12-22 15:05:00|3483.26|3481.76|3487.26|3485.76|3487.26|3485.76|3482.26|3480.76|2889
1608649800000|2020-12-22 15:10:00|3486.78|3485.28|3479.78|3478.28|3487.78|3486.28|3477.78|3476.28|6588
1608650100000|2020-12-22 15:15:00|3480.78|3479.28|3483.78|3482.28|3484.78|3483.28|3479.78|3478.28|3482
1608650400000|2020-12-22 15:20:00|3482.78|3481.28|3483.78|3482.28|3483.78|3482.28|3481.78|3480.28|3191
1608650700000|2020-12-22 15:25:00|3484.78|3483.28|3488.78|3487.28|3488.78|3487.28|3483.78|3482.28|3517
1608651000000|2020-12-22 15:30:00|3489.78|3488.28|3491.78|3490.28|3492.78|3491.28|3488.78|3487.28|5445
1608651300000|2020-12-22 15:35:00|3492.78|3491.28|3494.78|3493.28|3494.78|3493.28|3491.78|3490.28|6405
1608651600000|2020-12-22 15:40:00|3493.78|3492.28|3494.78|3493.28|3494.78|3493.28|3493.78|3492.28|2333
1608651900000|2020-12-22 15:45:00|3495.78|3494.28|3492.78|3491.28|3495.78|3494.28|3492.78|3491.28|5737
1608652200000|2020-12-22 15:50:00|3491.78|3490.28|3493.78|3492.28|3493.78|3492.28|3490.78|3489.28|3403
1608652500000|2020-12-22 15:55:00|3494.78|3493.28|3495.78|3494.28|3496.78|3495.28|3493.78|3492.28|3756
1608652800000|2020-12-22 16:00:00|3496.78|3495.28|3496.78|3495.28|3497.78|3496.28|3495.78|3494.28|3264
1608653100000|2020-12-22 16:05:00|3497.78|3496.28|3497.78|3496.28|3497.78|3496.28|3496.78|3495.28|2383
1608653400000|2020-12-22 16:10:00|3498.78|3497.28|3498.78|3497.28|3498.78|3497.28|3497.78|3496.28|3343
1608653700000|2020-12-22 16:15:00|3499.78|3498.28|3500.78|3499.28|3501.78|3500.28|3499.78|3498.28|8009
1608654000000|2020-12-22 16:20:00|3501.78|3500.28|3501.78|3500.28|3501.78|3500.28|3498.78|3497.28|6679
1608654300000|2020-12-22 16:25:00|3500.78|3499.28|3500.78|3499.28|3503.78|3502.28|3499.78|3498.28|24889
1608654600000|2020-12-22 16:30:00|3500.31|3498.81|3495.31|3493.81|3501.31|3499.81|3493.31|3491.81|44433
1608654900000|2020-12-22 16:35:00|3496.31|3494.81|3492.31|3490.81|3497.31|3495.81|3491.31|3489.81|26150
1608655200000|2020-12-22 16:40:00|3493.31|3491.81|3490.31|3488.81|3493.31|3491.81|3489.31|3487.81|6471
1608655500000|2020-12-22 16:45:00|3489.31|3487.81|3490.31|3488.81|3491.31|3489.81|3488.31|3486.81|8937
1608655800000|2020-12-22 16:50:00|3489.31|3487.81|3490.31|3488.81|3490.31|3488.81|3488.31|3486.81|9735
1608656100000|2020-12-22 16:55:00|3489.81|3488.31|3492.31|3490.81|3493.31|3491.81|3489.31|3487.81|4576
1608656400000|2020-12-22 17:00:00|3491.31|3489.81|3492.31|3490.81|3493.31|3491.81|3491.31|3489.81|3124
1608656700000|2020-12-22 17:05:00|3493.31|3491.81|3492.31|3490.81|3493.31|3491.81|3492.31|3490.81|1730
1608657000000|2020-12-22 17:10:00|3493.31|3491.81|3494.31|3492.81|3494.31|3492.81|3492.31|3490.81|1449
1608657300000|2020-12-22 17:15:00|3493.31|3491.81|3494.31|3492.81|3494.31|3492.81|3493.31|3491.81|1036
1608657600000|2020-12-22 17:20:00|3493.81|3492.31|3493.31|3491.81|3494.31|3492.81|3493.31|3491.81|792
1608657900000|2020-12-22 17:25:00|3494.31|3492.81|3493.31|3491.81|3494.31|3492.81|3493.31|3491.81|608
1608658200000|2020-12-22 17:30:00|3492.31|3490.81|3494.31|3492.81|3494.31|3492.81|3492.31|3490.81|641
1608658500000|2020-12-22 17:35:00|3495.31|3493.81|3494.31|3492.81|3496.31|3494.81|3493.31|3491.81|2309
1608658800000|2020-12-22 17:40:00|3495.31|3493.81|3496.31|3494.81|3496.31|3494.81|3494.31|3492.81|1693
1608659100000|2020-12-22 17:45:00|3495.31|3493.81|3496.31|3494.81|3497.31|3495.81|3495.31|3493.81|670
1608659400000|2020-12-22 17:50:00|3497.31|3495.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|773
1608659700000|2020-12-22 17:55:00|3495.31|3493.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|1101
1608660000000|2020-12-22 18:00:00|3498.31|3496.81|3496.31|3494.81|3498.31|3496.81|3496.31|3494.81|338
1608660300000|2020-12-22 18:05:00|3497.31|3495.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|476
1608660600000|2020-12-22 18:10:00|3497.31|3495.81|3497.31|3495.81|3498.31|3496.81|3496.31|3494.81|1205
1608660900000|2020-12-22 18:15:00|3498.31|3496.81|3497.31|3495.81|3498.31|3496.81|3497.31|3495.81|301
1608661200000|2020-12-22 18:20:00|3498.31|3496.81|3498.31|3496.81|3498.31|3496.81|3497.31|3495.81|830
1608661500000|2020-12-22 18:25:00|3499.31|3497.81|3498.31|3496.81|3499.31|3497.81|3498.31|3496.81|258
1608661800000|2020-12-22 18:30:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|472
1608662100000|2020-12-22 18:35:00|3498.31|3496.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|1375
1608662400000|2020-12-22 18:40:00|3498.31|3496.81|3498.31|3496.81|3499.31|3497.81|3498.31|3496.81|877
1608662700000|2020-12-22 18:45:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|496
1608663000000|2020-12-22 18:50:00|3499.81|3498.31|3501.31|3499.81|3501.31|3499.81|3499.31|3497.81|508
1608663300000|2020-12-22 18:55:00|3500.31|3498.81|3500.31|3498.81|3501.31|3499.81|3500.31|3498.81|588
1608663600000|2020-12-22 19:00:00|3501.31|3499.81|3500.31|3498.81|3501.31|3499.81|3500.31|3498.81|104
1608663900000|2020-12-22 19:05:00|3499.31|3497.81|3499.31|3497.81|3500.31|3498.81|3499.31|3497.81|324
1608664200000|2020-12-22 19:10:00|3500.31|3498.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|471
1608664500000|2020-12-22 19:15:00|3499.31|3497.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|288
1608664800000|2020-12-22 19:20:00|3501.31|3499.81|3500.31|3498.81|3501.31|3499.81|3499.31|3497.81|203
1608665100000|2020-12-22 19:25:00|3499.31|3497.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|181
1608665400000|2020-12-22 19:30:00|3499.31|3497.81|3499.31|3497.81|3500.31|3498.81|3499.31|3497.81|326
1608665700000|2020-12-22 19:35:00|3498.31|3496.81|3496.31|3494.81|3498.31|3496.81|3496.31|3494.81|646
1608666000000|2020-12-22 19:40:00|3495.31|3493.81|3496.31|3494.81|3496.31|3494.81|3495.31|3493.81|306
1608666300000|2020-12-22 19:45:00|3495.31|3493.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|517
1608666600000|2020-12-22 19:50:00|3498.31|3496.81|3497.31|3495.81|3498.31|3496.81|3497.31|3495.81|713
1608666900000|2020-12-22 19:55:00|3498.31|3496.81|3498.31|3496.81|3499.31|3497.81|3497.31|3495.81|368
1608667200000|2020-12-22 20:00:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|670
1608667500000|2020-12-22 20:05:00|3498.31|3496.81|3496.31|3494.81|3499.31|3497.81|3496.31|3494.81|419
1608667800000|2020-12-22 20:10:00|3497.31|3495.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|466
1608668100000|2020-12-22 20:15:00|3496.31|3494.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|405
1608668400000|2020-12-22 20:20:00|3497.31|3495.81|3495.31|3493.81|3497.31|3495.81|3495.31|3493.81|548
1608668700000|2020-12-22 20:25:00|3494.31|3492.81|3494.31|3492.81|3495.31|3493.81|3494.31|3492.81|574
1608669000000|2020-12-22 20:30:00|3493.31|3491.81|3495.31|3493.81|3496.31|3494.81|3493.31|3491.81|856
1608669300000|2020-12-22 20:35:00|3494.31|3492.81|3494.31|3492.81|3496.31|3494.81|3494.31|3492.81|621
1608669600000|2020-12-22 20:40:00|3493.31|3491.81|3496.31|3494.81|3496.31|3494.81|3493.31|3491.81|745
1608669900000|2020-12-22 20:45:00|3495.31|3493.81|3498.31|3496.81|3500.31|3498.81|3495.31|3493.81|1282
1608670200000|2020-12-22 20:50:00|3497.31|3495.81|3496.31|3494.81|3499.31|3497.81|3496.31|3494.81|1578
1608670500000|2020-12-22 20:55:00|3497.31|3495.81|3499.31|3497.81|3502.31|3500.81|3497.31|3495.81|9534
1608670800000|2020-12-22 21:00:00|3501.56|3498.56|3498.56|3495.56|3502.16|3499.16|3498.36|3495.36|40
1608671100000|2020-12-22 21:05:00|3498.46|3495.46|3499.86|3496.86|3500.66|3497.66|3498.16|3495.16|0
1608671400000|2020-12-22 21:10:00|3500.06|3497.06|3499.46|3496.46|3500.26|3497.26|3498.76|3495.76|0
1608671700000|2020-12-22 21:15:00|3499.56|3496.56|3499.66|3496.66|3500.06|3497.06|3499.46|3496.46|0
1608672000000|2020-12-22 21:20:00|3499.56|3496.56|3499.76|3496.76|3500.06|3497.06|3499.56|3496.56|0
1608672300000|2020-12-22 21:25:00|3499.66|3496.66|3499.66|3496.66|3499.96|3496.96|3499.56|3496.56|0
1608672600000|2020-12-22 21:30:00|3499.96|3496.96|3500.56|3497.56|3500.76|3497.76|3499.36|3496.36|0
1608672900000|2020-12-22 21:35:00|3500.36|3497.36|3499.96|3496.96|3501.06|3498.06|3499.96|3496.96|0
1608673200000|2020-12-22 21:40:00|3500.16|3497.16|3500.56|3497.56|3500.76|3497.76|3499.56|3496.56|0
1608673500000|2020-12-22 21:45:00|3500.76|3497.76|3500.16|3497.16|3501.26|3498.26|3499.76|3496.76|0
1608673800000|2020-12-22 21:50:00|3499.96|3496.96|3500.36|3497.36|3500.36|3497.36|3499.36|3496.36|0
1608674100000|2020-12-22 21:55:00|3499.96|3496.96|3498.66|3495.66|3500.36|3497.36|3498.46|3495.46|0
1608674400000|2020-12-22 22:00:00|3498.76|3495.76|3498.86|3495.86|3498.96|3495.96|3498.76|3495.76|0
1608674700000|2020-12-22 22:05:00|3498.76|3495.76|3498.76|3495.76|3498.96|3495.96|3498.76|3495.76|0
1608675000000|2020-12-22 22:10:00|3498.86|3495.86|3498.76|3495.76|3498.86|3495.86|3498.76|3495.76|0
1608675300000|2020-12-22 22:15:00|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|0
1608675600000|2020-12-22 22:20:00|3498.56|3495.56|3498.56|3495.56|3498.56|3495.56|3498.56|3495.56|0
1608675900000|2020-12-22 22:25:00|3498.66|3495.66|3498.76|3495.76|3498.76|3495.76|3498.66|3495.66|0
1608676200000|2020-12-22 22:30:00|3498.86|3495.86|3498.76|3495.76|3498.86|3495.86|3498.76|3495.76|0
1608676800000|2020-12-22 22:40:00|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|0
1608677100000|2020-12-22 22:45:00|3498.76|3495.76|3498.66|3495.66|3498.76|3495.76|3498.66|3495.66|0
1608677400000|2020-12-22 22:50:00|3498.76|3495.76|3498.86|3495.86|3498.96|3495.96|3498.76|3495.76|0
1608677700000|2020-12-22 22:55:00|3498.76|3495.76|3498.76|3495.76|3498.76|3495.76|3498.66|3495.66|0
1608678000000|2020-12-22 23:00:00|3498.26|3495.26|3500.06|3497.06|3500.06|3497.06|3497.96|3494.96|0
1608678300000|2020-12-22 23:05:00|3499.86|3496.86|3499.86|3496.86|3500.36|3497.36|3499.66|3496.66|0
1608678600000|2020-12-22 23:10:00|3500.06|3497.06|3501.16|3498.16|3501.16|3498.16|3500.06|3497.06|0
1608678900000|2020-12-22 23:15:00|3500.96|3497.96|3501.06|3498.06|3501.16|3498.16|3500.26|3497.26|0
1608679200000|2020-12-22 23:20:00|3501.16|3498.16|3500.96|3497.96|3501.36|3498.36|3500.66|3497.66|0
1608679500000|2020-12-22 23:25:00|3501.16|3498.16|3501.36|3498.36|3501.86|3498.86|3500.96|3497.96|0
1608679800000|2020-12-22 23:30:00|3501.56|3498.56|3500.46|3497.46|3501.76|3498.76|3500.46|3497.46|0
1608680100000|2020-12-22 23:35:00|3500.56|3497.56|3501.76|3498.76|3501.76|3498.76|3500.56|3497.56|0
1608680400000|2020-12-22 23:40:00|3501.66|3498.66|3502.36|3499.36|3502.66|3499.66|3501.36|3498.36|0
1608680700000|2020-12-22 23:45:00|3502.46|3499.46|3503.46|3500.46|3504.36|3501.36|3502.36|3499.36|0
1608681000000|2020-12-22 23:50:00|3503.56|3500.56|3505.36|3502.36|3505.86|3502.86|3503.46|3500.46|0
1608681300000|2020-12-22 23:55:00|3505.46|3502.46|3505.56|3502.56|3505.86|3502.86|3504.76|3501.76|0
1608681600000|2020-12-23 00:00:00|3505.86|3502.86|3505.56|3502.56|3506.86|3503.86|3505.16|3502.16|0
1608681900000|2020-12-23 00:05:00|3505.36|3502.36|3504.06|3501.06|3505.56|3502.56|3504.06|3501.06|0
1608682200000|2020-12-23 00:10:00|3503.86|3500.86|3503.56|3500.56|3504.96|3501.96|3503.56|3500.56|0
1608682500000|2020-12-23 00:15:00|3503.46|3500.46|3503.56|3501.56|3505.56|3503.56|3502.56|3500.46|778
1608682800000|2020-12-23 00:20:00|3503.06|3501.06|3499.06|3497.06|3503.56|3501.56|3497.56|3495.56|624
1608683100000|2020-12-23 00:25:00|3499.56|3497.56|3498.56|3496.56|3503.06|3501.06|3497.56|3495.56|386
1608683400000|2020-12-23 00:30:00|3498.06|3496.06|3496.56|3494.56|3499.56|3497.56|3495.56|3493.56|299
1608683700000|2020-12-23 00:35:00|3497.06|3495.06|3495.06|3493.06|3497.56|3495.56|3494.56|3492.56|156
1608684000000|2020-12-23 00:40:00|3495.56|3493.56|3495.06|3493.06|3497.56|3495.56|3493.56|3491.56|155
1608684300000|2020-12-23 00:45:00|3494.56|3492.56|3494.06|3492.06|3497.56|3495.56|3493.56|3491.56|333
1608684600000|2020-12-23 00:50:00|3493.56|3491.56|3489.56|3487.56|3494.56|3492.56|3488.56|3486.56|325
1608684900000|2020-12-23 00:55:00|3490.06|3488.06|3485.56|3483.56|3490.06|3488.06|3481.56|3479.56|1201
1608685200000|2020-12-23 01:00:00|3486.06|3484.06|3486.06|3484.06|3486.56|3484.56|3479.56|3477.56|992
1608685500000|2020-12-23 01:05:00|3486.56|3484.56|3484.06|3482.06|3486.56|3484.56|3483.56|3481.56|108
1608685800000|2020-12-23 01:10:00|3483.56|3481.56|3484.56|3482.56|3484.56|3482.56|3480.56|3478.56|176
1608686100000|2020-12-23 01:15:00|3485.06|3483.06|3487.56|3485.56|3488.56|3486.56|3484.56|3482.56|271
1608686400000|2020-12-23 01:20:00|3487.06|3485.06|3486.56|3484.56|3487.06|3485.06|3483.56|3481.56|113
1608686700000|2020-12-23 01:25:00|3487.56|3485.56|3486.56|3484.56|3488.56|3486.56|3484.56|3482.56|108
1608687000000|2020-12-23 01:30:00|3487.56|3485.56|3482.56|3480.56|3489.56|3487.56|3481.56|3479.56|304
1608687300000|2020-12-23 01:35:00|3483.06|3481.06|3485.56|3483.56|3486.56|3484.56|3482.56|3480.56|241
1608687600000|2020-12-23 01:40:00|3486.06|3484.06|3487.56|3485.56|3488.56|3486.56|3485.56|3483.56|176
1608687900000|2020-12-23 01:45:00|3488.06|3486.06|3488.56|3486.56|3488.56|3486.56|3487.56|3485.56|184
1608688200000|2020-12-23 01:50:00|3489.56|3487.56|3488.56|3486.56|3489.56|3487.56|3488.56|3486.56|151
1608688500000|2020-12-23 01:55:00|3487.56|3485.56|3485.56|3483.56|3487.56|3485.56|3485.56|3483.56|117
1608688800000|2020-12-23 02:00:00|3486.06|3484.06|3483.56|3481.56|3486.56|3484.56|3481.56|3479.56|155
1608689100000|2020-12-23 02:05:00|3482.56|3480.56|3485.56|3483.56|3485.56|3483.56|3480.56|3478.56|39
1608689400000|2020-12-23 02:10:00|3486.56|3484.56|3484.56|3482.56|3486.56|3484.56|3483.56|3481.56|75
1608689700000|2020-12-23 02:15:00|3484.06|3482.06|3479.56|3477.56|3484.56|3482.56|3479.56|3477.56|968
1608690000000|2020-12-23 02:20:00|3480.56|3478.56|3480.56|3478.56|3481.56|3479.56|3479.56|3477.56|272
1608690300000|2020-12-23 02:25:00|3481.56|3479.56|3478.56|3476.56|3481.56|3479.56|3478.56|3476.56|446
1608690600000|2020-12-23 02:30:00|3479.56|3477.56|3480.56|3478.56|3480.56|3478.56|3479.56|3477.56|302
1608690900000|2020-12-23 02:35:00|3481.56|3479.56|3478.56|3476.56|3481.56|3479.56|3478.56|3476.56|590
1608691200000|2020-12-23 02:40:00|3479.06|3477.06|3476.56|3474.56|3479.56|3477.56|3476.56|3474.56|319
1608691500000|2020-12-23 02:45:00|3477.06|3475.06|3476.56|3474.56|3477.56|3475.56|3476.56|3474.56|24
1608691800000|2020-12-23 02:50:00|3477.06|3475.06|3478.56|3476.56|3478.56|3476.56|3476.56|3474.56|68
1608692100000|2020-12-23 02:55:00|3479.56|3477.56|3479.56|3477.56|3480.56|3478.56|3479.56|3477.56|93
1608692400000|2020-12-23 03:00:00|3480.56|3478.56|3479.56|3477.56|3480.56|3478.56|3478.56|3476.56|167
1608692700000|2020-12-23 03:05:00|3480.56|3478.56|3481.56|3479.56|3481.56|3479.56|3480.56|3478.56|77
1608693000000|2020-12-23 03:10:00|3480.56|3478.56|3483.56|3481.56|3483.56|3481.56|3480.56|3478.56|222
1608693300000|2020-12-23 03:15:00|3483.06|3481.06|3485.56|3483.56|3485.56|3483.56|3482.56|3480.56|80
1608693600000|2020-12-23 03:20:00|3486.56|3484.56|3487.56|3485.56|3487.56|3485.56|3486.56|3484.56|60
1608693900000|2020-12-23 03:25:00|3488.56|3486.56|3488.06|3486.06|3489.06|3487.06|3487.56|3485.56|53
1608694200000|2020-12-23 03:30:00|3488.56|3486.56|3487.56|3485.56|3488.56|3486.56|3486.56|3484.56|67
1608694500000|2020-12-23 03:35:00|3488.56|3486.56|3488.56|3486.56|3488.56|3486.56|3488.56|3486.56|58
1608694800000|2020-12-23 03:40:00|3487.56|3485.56|3487.56|3485.56|3488.56|3486.56|3487.56|3485.56|79
1608695100000|2020-12-23 03:45:00|3487.06|3485.06|3490.56|3488.56|3490.56|3488.56|3486.56|3484.56|163
1608695400000|2020-12-23 03:50:00|3490.06|3488.06|3489.56|3487.56|3490.56|3488.56|3489.56|3487.56|70
1608695700000|2020-12-23 03:55:00|||||||||12
1608696000000|2020-12-23 04:00:00|3488.56|3486.56|3489.56|3487.56|3489.56|3487.56|3488.56|3486.56|86
1608696300000|2020-12-23 04:05:00|3490.06|3488.06|3493.56|3491.56|3493.56|3491.56|3489.56|3487.56|293
1608696600000|2020-12-23 04:10:00|3494.56|3492.56|3492.56|3490.56|3494.56|3492.56|3491.56|3489.56|107
1608696900000|2020-12-23 04:15:00|3492.06|3490.06|3493.06|3491.06|3494.56|3492.56|3492.06|3490.06|96
1608697200000|2020-12-23 04:20:00|3492.56|3490.56|3491.56|3489.56|3493.56|3491.56|3491.56|3489.56|12
1608697500000|2020-12-23 04:25:00|3491.06|3489.06|3490.56|3488.56|3491.56|3489.56|3490.56|3488.56|36
1608697800000|2020-12-23 04:30:00|3491.56|3489.56|3491.56|3489.56|3492.56|3490.56|3491.56|3489.56|113
1608698100000|2020-12-23 04:35:00|3491.06|3489.06|3490.56|3488.56|3491.06|3489.06|3490.06|3488.06|4
1608698400000|2020-12-23 04:40:00|3490.06|3488.06|3490.06|3488.06|3490.56|3488.56|3489.56|3487.56|0
1608698700000|2020-12-23 04:45:00|3490.56|3488.56|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|3
1608699000000|2020-12-23 04:50:00|3490.06|3488.06|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|2
1608699300000|2020-12-23 04:55:00|3489.56|3487.56|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|67
1608699600000|2020-12-23 05:00:00|3489.56|3487.56|3489.56|3487.56|3489.56|3487.56|3488.56|3486.56|37
1608699900000|2020-12-23 05:05:00|3490.06|3488.06|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|18
1608700200000|2020-12-23 05:10:00|3490.06|3488.06|3491.56|3489.56|3491.56|3489.56|3490.06|3488.06|48
1608700500000|2020-12-23 05:15:00|3492.06|3490.06|3490.56|3488.56|3492.56|3490.56|3490.56|3488.56|39
1608700800000|2020-12-23 05:20:00|3489.56|3487.56|3491.56|3489.56|3491.56|3489.56|3489.56|3487.56|25
1608701100000|2020-12-23 05:25:00|3491.06|3489.06|3491.56|3489.56|3492.06|3490.06|3490.56|3488.56|127
1608701400000|2020-12-23 05:30:00|3490.56|3488.56|3490.56|3488.56|3492.56|3490.56|3490.56|3488.56|170
1608701700000|2020-12-23 05:35:00|||||||||33
1608702000000|2020-12-23 05:40:00|3491.56|3489.56|3489.56|3487.56|3491.56|3489.56|3489.56|3487.56|163
1608702300000|2020-12-23 05:45:00|3488.56|3486.56|3490.56|3488.56|3490.56|3488.56|3488.56|3486.56|189
1608702600000|2020-12-23 05:50:00|3491.56|3489.56|3490.56|3488.56|3491.56|3489.56|3490.56|3488.56|231
1608702900000|2020-12-23 05:55:00|3489.56|3487.56|3491.56|3489.56|3492.56|3490.56|3489.56|3487.56|159
1608703200000|2020-12-23 06:00:00|3490.56|3488.56|3494.56|3492.56|3494.56|3492.56|3490.56|3488.56|372
1608703500000|2020-12-23 06:05:00|3495.06|3493.06|3494.56|3492.56|3495.56|3493.56|3494.06|3492.06|206
1608703800000|2020-12-23 06:10:00|3493.56|3491.56|3494.06|3492.06|3494.56|3492.56|3492.56|3490.56|97
1608704100000|2020-12-23 06:15:00|3493.56|3491.56|3495.56|3493.56|3495.56|3493.56|3493.56|3491.56|263
1608704400000|2020-12-23 06:20:00|3495.06|3493.06|3495.56|3493.56|3495.56|3493.56|3494.56|3492.56|90
1608704700000|2020-12-23 06:25:00|3495.06|3493.06|3493.56|3491.56|3495.06|3493.06|3493.56|3491.56|41
1608705000000|2020-12-23 06:30:00|3494.56|3492.56|3493.56|3491.56|3494.56|3492.56|3493.56|3491.56|92
1608705300000|2020-12-23 06:35:00|3494.56|3492.56|3493.56|3491.56|3494.56|3492.56|3493.56|3491.56|96
1608705600000|2020-12-23 06:40:00|3494.06|3492.06|3494.56|3492.56|3494.56|3492.56|3493.56|3491.56|231
1608705900000|2020-12-23 06:45:00|3494.06|3492.06|3498.56|3496.56|3498.56|3496.56|3494.06|3492.06|161
1608706200000|2020-12-23 06:50:00|3498.06|3496.06|3497.56|3495.56|3498.56|3496.56|3497.56|3495.56|180
1608706500000|2020-12-23 06:55:00|3498.56|3496.56|3498.56|3496.56|3498.56|3496.56|3496.56|3494.56|237
1608706800000|2020-12-23 07:00:00|3498.31|3496.81|3499.31|3497.81|3504.31|3502.81|3498.31|3496.81|2988
1608707100000|2020-12-23 07:05:00|3498.31|3496.81|3499.31|3497.81|3500.31|3498.81|3497.31|3495.81|1310
1608707400000|2020-12-23 07:10:00|3499.81|3498.31|3501.31|3499.81|3503.31|3501.81|3499.31|3497.81|1011
1608707700000|2020-12-23 07:15:00|3502.31|3500.81|3505.31|3503.81|3505.31|3503.81|3501.31|3499.81|1436
1608708000000|2020-12-23 07:20:00|3504.31|3502.81|3506.31|3504.81|3508.31|3506.81|3504.31|3502.81|1350
1608708300000|2020-12-23 07:25:00|3505.81|3504.31|3507.31|3505.81|3508.31|3506.81|3505.31|3503.81|515
1608708600000|2020-12-23 07:30:00|3508.31|3506.81|3506.31|3504.81|3508.31|3506.81|3505.31|3503.81|874
1608708900000|2020-12-23 07:35:00|3507.31|3505.81|3503.31|3501.81|3507.31|3505.81|3503.31|3501.81|497
1608709200000|2020-12-23 07:40:00|3502.31|3500.81|3505.31|3503.81|3505.31|3503.81|3502.31|3500.81|897
1608709500000|2020-12-23 07:45:00|3504.31|3502.81|3507.31|3505.81|3507.31|3505.81|3504.31|3502.81|656
1608709800000|2020-12-23 07:50:00|3506.31|3504.81|3511.31|3509.81|3511.31|3509.81|3506.31|3504.81|2436
1608710100000|2020-12-23 07:55:00|3512.31|3510.81|3508.81|3507.31|3513.31|3511.81|3508.31|3506.81|2341
1608710400000|2020-12-23 08:00:00|3508.31|3506.81|3510.31|3508.81|3515.31|3513.81|3504.31|3502.81|10836
1608710700000|2020-12-23 08:05:00|3511.31|3509.81|3517.31|3515.81|3518.31|3516.81|3511.31|3509.81|6284
1608711000000|2020-12-23 08:10:00|3518.31|3516.81|3518.31|3516.81|3519.31|3517.81|3514.31|3512.81|5323
1608711300000|2020-12-23 08:15:00|3519.31|3517.81|3519.31|3517.81|3522.31|3520.81|3518.31|3516.81|3843
1608711600000|2020-12-23 08:20:00|3520.31|3518.81|3520.31|3518.81|3524.31|3522.81|3519.31|3517.81|5366
1608711900000|2020-12-23 08:25:00|3521.31|3519.81|3519.31|3517.81|3523.31|3521.81|3519.31|3517.81|5701
1608712200000|2020-12-23 08:30:00|3518.31|3516.81|3516.31|3514.81|3518.31|3516.81|3516.31|3514.81|5736
1608712500000|2020-12-23 08:35:00|3517.31|3515.81|3515.31|3513.81|3518.31|3516.81|3515.31|3513.81|2627
1608712800000|2020-12-23 08:40:00|3515.36|3513.86|3517.36|3515.86|3518.36|3516.86|3513.36|3511.86|3071
1608713100000|2020-12-23 08:45:00|3518.36|3516.86|3517.36|3515.86|3519.36|3517.86|3515.36|3513.86|3913
1608713400000|2020-12-23 08:50:00|3516.36|3514.86|3519.36|3517.86|3519.36|3517.86|3516.36|3514.86|1753
1608713700000|2020-12-23 08:55:00|3518.36|3516.86|3517.36|3515.86|3519.36|3517.86|3516.36|3514.86|4903
1608714000000|2020-12-23 09:00:00|3516.36|3514.86|3517.36|3515.86|3518.36|3516.86|3514.36|3512.86|2793
1608714300000|2020-12-23 09:05:00|3518.36|3516.86|3519.36|3517.86|3519.36|3517.86|3517.36|3515.86|1688
1608714600000|2020-12-23 09:10:00|3520.36|3518.86|3517.36|3515.86|3520.36|3518.86|3515.36|3513.86|3227
1608714900000|2020-12-23 09:15:00|3518.36|3516.86|3517.36|3515.86|3518.36|3516.86|3517.36|3515.86|2363
1608715200000|2020-12-23 09:20:00|3516.36|3514.86|3514.36|3512.86|3516.36|3514.86|3514.36|3512.86|2994
1608715500000|2020-12-23 09:25:00|3513.36|3511.86|3516.36|3514.86|3516.36|3514.86|3513.36|3511.86|4640
1608715800000|2020-12-23 09:30:00|3517.36|3515.86|3519.36|3517.86|3522.36|3520.86|3517.36|3515.86|5423
1608716100000|2020-12-23 09:35:00|3518.36|3516.86|3519.36|3517.86|3521.36|3519.86|3518.36|3516.86|2372
1608716400000|2020-12-23 09:40:00|3520.36|3518.86|3520.36|3518.86|3521.36|3519.86|3519.36|3517.86|2452
1608716700000|2020-12-23 09:45:00|3521.36|3519.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|3615
1608717000000|2020-12-23 09:50:00|3520.36|3518.86|3521.36|3519.86|3521.36|3519.86|3519.36|3517.86|1660
1608717300000|2020-12-23 09:55:00|3520.36|3518.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|2701
1608717600000|2020-12-23 10:00:00|3520.36|3518.86|3520.36|3518.86|3521.36|3519.86|3520.36|3518.86|1535
1608717900000|2020-12-23 10:05:00|3521.36|3519.86|3521.36|3519.86|3521.36|3519.86|3520.36|3518.86|1966
1608718200000|2020-12-23 10:10:00|3520.36|3518.86|3521.36|3519.86|3521.36|3519.86|3520.36|3518.86|1955
1608718500000|2020-12-23 10:15:00|3522.36|3520.86|3524.36|3522.86|3524.36|3522.86|3520.36|3518.86|4306
1608718800000|2020-12-23 10:20:00|3523.36|3521.86|3526.36|3524.86|3526.36|3524.86|3523.36|3521.86|3723
1608719100000|2020-12-23 10:25:00|3525.36|3523.86|3525.36|3523.86|3526.36|3524.86|3524.36|3522.86|3346
1608719400000|2020-12-23 10:30:00|3524.36|3522.86|3524.36|3522.86|3527.36|3525.86|3524.36|3522.86|3178
1608719700000|2020-12-23 10:35:00|3523.36|3521.86|3524.36|3522.86|3524.36|3522.86|3523.36|3521.86|2651
1608720000000|2020-12-23 10:40:00|3523.36|3521.86|3526.36|3524.86|3526.36|3524.86|3523.36|3521.86|3170
1608720300000|2020-12-23 10:45:00|3527.36|3525.86|3526.36|3524.86|3527.36|3525.86|3525.36|3523.86|3057
1608720600000|2020-12-23 10:50:00|3525.36|3523.86|3527.36|3525.86|3527.36|3525.86|3525.36|3523.86|4929
1608720900000|2020-12-23 10:55:00|3528.36|3526.86|3526.36|3524.86|3528.36|3526.86|3525.36|3523.86|4336
1608721200000|2020-12-23 11:00:00|3525.36|3523.86|3521.36|3519.86|3526.36|3524.86|3521.36|3519.86|2622
1608721500000|2020-12-23 11:05:00|3522.36|3520.86|3522.36|3520.86|3522.36|3520.86|3521.36|3519.86|1915
1608721800000|2020-12-23 11:10:00|3523.36|3521.86|3521.36|3519.86|3523.36|3521.86|3521.36|3519.86|2160
1608722100000|2020-12-23 11:15:00|3520.36|3518.86|3520.36|3518.86|3520.36|3518.86|3519.36|3517.86|3455
1608722400000|2020-12-23 11:20:00|3521.36|3519.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|1872
1608722700000|2020-12-23 11:25:00|3520.36|3518.86|3520.36|3518.86|3520.36|3518.86|3519.36|3517.86|2081
1608723000000|2020-12-23 11:30:00|3519.36|3517.86|3515.36|3513.86|3520.36|3518.86|3515.36|3513.86|4886
1608723300000|2020-12-23 11:35:00|3514.36|3512.86|3514.36|3512.86|3515.36|3513.86|3512.36|3510.86|3924
1608723600000|2020-12-23 11:40:00|3513.36|3511.86|3514.36|3512.86|3514.36|3512.86|3513.36|3511.86|876
1608723900000|2020-12-23 11:45:00|3513.36|3511.86|3514.36|3512.86|3514.36|3512.86|3513.36|3511.86|1119
1608724200000|2020-12-23 11:50:00|3515.36|3513.86|3515.36|3513.86|3515.36|3513.86|3514.36|3512.86|861
1608724500000|2020-12-23 11:55:00|3516.36|3514.86|3518.36|3516.86|3518.36|3516.86|3516.36|3514.86|1963
1608724800000|2020-12-23 12:00:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3516.36|3514.86|2266
1608725100000|2020-12-23 12:05:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3515.36|3513.86|976
1608725400000|2020-12-23 12:10:00|3515.36|3513.86|3516.36|3514.86|3516.36|3514.86|3515.36|3513.86|625
1608725700000|2020-12-23 12:15:00|3517.36|3515.86|3517.36|3515.86|3517.36|3515.86|3516.36|3514.86|1007
1608726000000|2020-12-23 12:20:00|3516.36|3514.86|3517.36|3515.86|3517.36|3515.86|3516.36|3514.86|397
1608726300000|2020-12-23 12:25:00|3516.36|3514.86|3516.36|3514.86|3516.36|3514.86|3515.36|3513.86|1295
1608726600000|2020-12-23 12:30:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3516.36|3514.86|409
1608726900000|2020-12-23 12:35:00|3517.36|3515.86|3517.36|3515.86|3518.36|3516.86|3516.36|3514.86|1125
1608727200000|2020-12-23 12:40:00|3516.96|3515.46|3517.96|3516.46|3517.96|3516.46|3515.96|3514.46|888
1608727500000|2020-12-23 12:45:00|3518.96|3517.46|3518.96|3517.46|3518.96|3517.46|3518.96|3517.46|585
1608727800000|2020-12-23 12:50:00|3518.46|3516.96|3519.96|3518.46|3519.96|3518.46|3517.96|3516.46|1287
1608728100000|2020-12-23 12:55:00|3518.96|3517.46|3519.96|3518.46|3520.96|3519.46|3518.96|3517.46|1162
1608728400000|2020-12-23 13:00:00|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|3519.96|3518.46|390
1608728700000|2020-12-23 13:05:00|3521.96|3520.46|3521.96|3520.46|3521.96|3520.46|3520.96|3519.46|1047
1608729000000|2020-12-23 13:10:00|3520.96|3519.46|3519.96|3518.46|3520.96|3519.46|3519.96|3518.46|840
1608729300000|2020-12-23 13:15:00|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|1015
1608729600000|2020-12-23 13:20:00|3521.96|3520.46|3521.96|3520.46|3521.96|3520.46|3520.96|3519.46|828
1608729900000|2020-12-23 13:25:00|3520.96|3519.46|3520.96|3519.46|3521.96|3520.46|3519.96|3518.46|807
1608730200000|2020-12-23 13:30:00|3519.96|3518.46|3519.96|3518.46|3520.96|3519.46|3518.96|3517.46|2589
1608730500000|2020-12-23 13:35:00|3520.96|3519.46|3522.96|3521.46|3523.96|3522.46|3520.96|3519.46|5038
1608730800000|2020-12-23 13:40:00|3521.96|3520.46|3522.96|3521.46|3522.96|3521.46|3520.96|3519.46|1319
1608731100000|2020-12-23 13:45:00|3523.96|3522.46|3523.96|3522.46|3524.96|3523.46|3523.96|3522.46|1732
1608731400000|2020-12-23 13:50:00|3524.46|3522.96|3524.96|3523.46|3524.96|3523.46|3523.96|3522.46|2347
1608731700000|2020-12-23 13:55:00|3523.96|3522.46|3526.96|3525.46|3526.96|3525.46|3523.96|3522.46|2232
1608732000000|2020-12-23 14:00:00|3525.96|3524.46|3526.96|3525.46|3526.96|3525.46|3524.96|3523.46|2718
1608732300000|2020-12-23 14:05:00|3525.96|3524.46|3526.96|3525.46|3527.96|3526.46|3525.96|3524.46|1557
1608732600000|2020-12-23 14:10:00|||||||||1482
1608732900000|2020-12-23 14:15:00|3527.96|3526.46|3530.96|3529.46|3531.96|3530.46|3527.96|3526.46|7966
1608733200000|2020-12-23 14:20:00|3529.96|3528.46|3533.96|3532.46|3533.96|3532.46|3529.96|3528.46|5417
1608733500000|2020-12-23 14:25:00|3534.96|3533.46|3534.96|3533.46|3537.96|3536.46|3533.96|3532.46|7790
1608733800000|2020-12-23 14:30:00|3535.96|3534.46|3533.96|3532.46|3535.96|3534.46|3531.96|3530.46|9295
1608734100000|2020-12-23 14:35:00|3532.96|3531.46|3534.96|3533.46|3535.96|3534.46|3531.96|3530.46|5715
1608734400000|2020-12-23 14:40:00|3535.96|3534.46|3534.96|3533.46|3537.96|3536.46|3534.96|3533.46|4331
1608734700000|2020-12-23 14:45:00|3535.96|3534.46|3535.96|3534.46|3536.96|3535.46|3530.96|3529.46|6932
1608735000000|2020-12-23 14:50:00|3536.96|3535.46|3536.96|3535.46|3538.96|3537.46|3536.96|3535.46|6031
1608735300000|2020-12-23 14:55:00|3537.96|3536.46|3536.96|3535.46|3537.96|3536.46|3534.96|3533.46|5216
1608735600000|2020-12-23 15:00:00|3535.96|3534.46|3537.96|3536.46|3540.96|3539.46|3534.96|3533.46|14304
1608735900000|2020-12-23 15:05:00|3538.96|3537.46|3534.96|3533.46|3540.96|3539.46|3533.96|3532.46|5556
1608736200000|2020-12-23 15:10:00|3534.3|3532.8|3531.3|3529.8|3537.3|3535.8|3530.3|3528.8|7580
1608736500000|2020-12-23 15:15:00|3532.3|3530.8|3527.3|3525.8|3532.3|3530.8|3524.3|3522.8|8424
1608736800000|2020-12-23 15:20:00|3528.3|3526.8|3526.3|3524.8|3528.3|3526.8|3525.3|3523.8|3335
1608737100000|2020-12-23 15:25:00|3527.3|3525.8|3528.3|3526.8|3529.3|3527.8|3527.3|3525.8|4708
1608737400000|2020-12-23 15:30:00|3529.3|3527.8|3528.3|3526.8|3531.3|3529.8|3528.3|3526.8|4015
1608737700000|2020-12-23 15:35:00|3527.3|3525.8|3529.3|3527.8|3529.3|3527.8|3527.3|3525.8|5467
1608738000000|2020-12-23 15:40:00|3528.3|3526.8|3529.3|3527.8|3531.3|3529.8|3527.3|3525.8|3153
1608738300000|2020-12-23 15:45:00|3530.3|3528.8|3530.3|3528.8|3530.3|3528.8|3529.3|3527.8|1818
1608738600000|2020-12-23 15:50:00|3531.3|3529.8|3530.3|3528.8|3531.3|3529.8|3529.3|3527.8|3553
1608738900000|2020-12-23 15:55:00|3531.3|3529.8|3534.3|3532.8|3535.3|3533.8|3530.3|3528.8|3071
1608739200000|2020-12-23 16:00:00|3533.3|3531.8|3536.3|3534.8|3536.3|3534.8|3533.3|3531.8|4023
1608739500000|2020-12-23 16:05:00|3535.3|3533.8|3535.3|3533.8|3538.3|3536.8|3535.3|3533.8|4293
1608739800000|2020-12-23 16:10:00|3536.3|3534.8|3541.3|3539.8|3543.3|3541.8|3536.3|3534.8|7083
1608740100000|2020-12-23 16:15:00|3540.3|3538.8|3543.3|3541.8|3543.3|3541.8|3540.3|3538.8|7923
1608740400000|2020-12-23 16:20:00|3544.3|3542.8|3543.3|3541.8|3545.3|3543.8|3543.3|3541.8|8547
1608740700000|2020-12-23 16:25:00|3542.3|3540.8|3544.3|3542.8|3546.3|3544.8|3542.3|3540.8|23587
1608741000000|2020-12-23 16:30:00|3543.3|3541.8|3540.3|3538.8|3544.3|3542.8|3539.3|3537.8|45842
1608741300000|2020-12-23 16:35:00|3539.3|3537.8|3538.3|3536.8|3540.3|3538.8|3538.3|3536.8|14574
1608741600000|2020-12-23 16:40:00|3539.3|3537.8|3539.3|3537.8|3539.3|3537.8|3538.3|3536.8|6267
1608741900000|2020-12-23 16:45:00|3538.3|3536.8|3540.3|3538.8|3540.3|3538.8|3538.3|3536.8|5369
1608742200000|2020-12-23 16:50:00|3540.8|3539.3|3541.3|3539.8|3541.3|3539.8|3540.3|3538.8|3510
1608742500000|2020-12-23 16:55:00|3542.3|3540.8|3542.3|3540.8|3543.3|3541.8|3542.3|3540.8|2105
1608742800000|2020-12-23 17:00:00|3541.3|3539.8|3542.3|3540.8|3542.3|3540.8|3541.3|3539.8|1705
1608743100000|2020-12-23 17:05:00|3541.3|3539.8|3540.3|3538.8|3542.3|3540.8|3540.3|3538.8|1810
1608743400000|2020-12-23 17:10:00|3541.3|3539.8|3542.3|3540.8|3542.3|3540.8|3541.3|3539.8|1393
1608743700000|2020-12-23 17:15:00|3541.3|3539.8|3539.3|3537.8|3541.3|3539.8|3539.3|3537.8|2566
1608744000000|2020-12-23 17:20:00|3538.3|3536.8|3538.3|3536.8|3539.3|3537.8|3538.3|3536.8|2314
1608744300000|2020-12-23 17:25:00|3537.3|3535.8|3538.3|3536.8|3539.3|3537.8|3537.3|3535.8|1411
1608744600000|2020-12-23 17:30:00|3539.3|3537.8|3540.3|3538.8|3540.3|3538.8|3539.3|3537.8|664
1608744900000|2020-12-23 17:35:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|769
1608745200000|2020-12-23 17:40:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|428
1608745500000|2020-12-23 17:45:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|466
1608745800000|2020-12-23 17:50:00|3540.3|3538.8|3540.3|3538.8|3540.3|3538.8|3540.3|3538.8|894
1608746100000|2020-12-23 17:55:00|3541.3|3539.8|3540.3|3538.8|3541.3|3539.8|3539.3|3537.8|350
1608746400000|2020-12-23 18:00:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3540.3|3538.8|890
1608746700000|2020-12-23 18:05:00|3540.3|3538.8|3542.3|3540.8|3542.3|3540.8|3540.3|3538.8|594
1608747000000|2020-12-23 18:10:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|1075
1608747300000|2020-12-23 18:15:00|3542.3|3540.8|3541.3|3539.8|3543.3|3541.8|3541.3|3539.8|488
1608747600000|2020-12-23 18:20:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|108
1608747900000|2020-12-23 18:25:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|596
1608748200000|2020-12-23 18:30:00|3544.3|3542.8|3545.3|3543.8|3545.3|3543.8|3544.3|3542.8|1130
1608748500000|2020-12-23 18:35:00|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|755
1608748800000|2020-12-23 18:40:00|3547.3|3545.8|3547.3|3545.8|3547.3|3545.8|3547.3|3545.8|412
1608749100000|2020-12-23 18:45:00|||||||||84
1608749400000|2020-12-23 18:50:00|3548.3|3546.8|3547.3|3545.8|3548.3|3546.8|3547.3|3545.8|1524
1608749700000|2020-12-23 18:55:00|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|3545.3|3543.8|339
1608750000000|2020-12-23 19:00:00|3547.3|3545.8|3545.3|3543.8|3547.3|3545.8|3545.3|3543.8|216
1608750300000|2020-12-23 19:05:00|3546.3|3544.8|3544.3|3542.8|3546.3|3544.8|3544.3|3542.8|666
1608750600000|2020-12-23 19:10:00|3545.3|3543.8|3545.3|3543.8|3546.3|3544.8|3544.3|3542.8|762
1608750900000|2020-12-23 19:15:00|3544.3|3542.8|3544.3|3542.8|3544.3|3542.8|3544.3|3542.8|109
1608751200000|2020-12-23 19:20:00|||||||||92
1608751500000|2020-12-23 19:25:00|||||||||142
1608751800000|2020-12-23 19:30:00|3545.3|3543.8|3544.3|3542.8|3545.3|3543.8|3544.3|3542.8|205
1608752100000|2020-12-23 19:35:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|606
1608752400000|2020-12-23 19:40:00|3544.3|3542.8|3543.3|3541.8|3544.3|3542.8|3543.3|3541.8|280
1608752700000|2020-12-23 19:45:00|3542.3|3540.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|672
1608753000000|2020-12-23 19:50:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|340
1608753300000|2020-12-23 19:55:00|3541.3|3539.8|3540.3|3538.8|3542.3|3540.8|3540.3|3538.8|834
1608753600000|2020-12-23 20:00:00|3539.3|3537.8|3540.3|3538.8|3540.3|3538.8|3539.3|3537.8|400
1608753900000|2020-12-23 20:05:00|3539.8|3538.3|3539.3|3537.8|3539.8|3538.3|3538.3|3536.8|1216
1608754200000|2020-12-23 20:10:00|3540.3|3538.8|3540.3|3538.8|3541.3|3539.8|3539.3|3537.8|393
1608754500000|2020-12-23 20:15:00|3541.3|3539.8|3540.3|3538.8|3541.3|3539.8|3540.3|3538.8|283
1608754800000|2020-12-23 20:20:00|3539.3|3537.8|3538.3|3536.8|3539.3|3537.8|3538.3|3536.8|1112
1608755100000|2020-12-23 20:25:00|3538.8|3537.3|3537.3|3535.8|3538.8|3537.3|3537.3|3535.8|1136
1608755400000|2020-12-23 20:30:00|3538.3|3536.8|3539.3|3537.8|3539.3|3537.8|3538.3|3536.8|674
1608755700000|2020-12-23 20:35:00|3540.3|3538.8|3539.3|3537.8|3540.3|3538.8|3539.3|3537.8|400
1608756000000|2020-12-23 20:40:00|3540.3|3538.8|3541.3|3539.8|3541.3|3539.8|3539.3|3537.8|256
1608756300000|2020-12-23 20:45:00|3541.8|3540.3|3543.3|3541.8|3543.3|3541.8|3541.8|3540.3|1062
1608756600000|2020-12-23 20:50:00|3542.3|3540.8|3544.3|3542.8|3544.3|3542.8|3537.3|3535.8|4531
1608756900000|2020-12-23 20:55:00|3545.3|3543.8|3539.3|3537.8|3547.3|3545.8|3539.3|3537.8|8417
1608757200000|2020-12-23 21:00:00|3541.95|3538.95|3539.55|3536.55|3544.25|3541.25|3539.15|3536.15|103
1608757500000|2020-12-23 21:05:00|3539.35|3536.35|3539.15|3536.15|3539.95|3536.95|3538.05|3535.05|0
1608757800000|2020-12-23 21:10:00|3539.35|3536.35|3539.35|3536.35|3540.85|3537.85|3536.35|3533.35|0
1608758100000|2020-12-23 21:15:00|3539.55|3536.55|3540.15|3537.15|3540.15|3537.15|3538.95|3535.95|0
1608758400000|2020-12-23 21:20:00|3540.25|3537.25|3540.55|3537.55|3540.75|3537.75|3539.45|3536.45|0
1608758700000|2020-12-23 21:25:00|3540.45|3537.45|3540.15|3537.15|3540.55|3537.55|3540.15|3537.15|0
1608759000000|2020-12-23 21:30:00|3540.05|3537.05|3540.55|3537.55|3540.75|3537.75|3538.15|3535.15|0
1608759300000|2020-12-23 21:35:00|3540.05|3537.05|3540.75|3537.75|3540.75|3537.75|3539.65|3536.65|0
1608759600000|2020-12-23 21:40:00|3540.95|3537.95|3541.75|3538.75|3542.45|3539.45|3540.75|3537.75|0
1608759900000|2020-12-23 21:45:00|3542.05|3539.05|3541.75|3538.75|3542.45|3539.45|3540.95|3537.95|0
1608760200000|2020-12-23 21:50:00|3541.55|3538.55|3541.55|3538.55|3542.05|3539.05|3541.35|3538.35|0
1608760500000|2020-12-23 21:55:00|3541.75|3538.75|3544.95|3541.95|3545.45|3542.45|3541.55|3538.55|0
1608760800000|2020-12-23 22:00:00|3544.85|3541.85|3544.45|3541.45|3544.85|3541.85|3544.15|3541.15|0
1608761100000|2020-12-23 22:05:00|3544.35|3541.35|3544.45|3541.45|3544.55|3541.55|3544.35|3541.35|0
1608761400000|2020-12-23 22:10:00|3544.55|3541.55|3544.35|3541.35|3544.55|3541.55|3544.35|3541.35|0
1608761700000|2020-12-23 22:15:00|3544.45|3541.45|3544.25|3541.25|3544.45|3541.45|3544.25|3541.25|0
1608762300000|2020-12-23 22:25:00|3544.15|3541.15|3543.95|3540.95|3544.15|3541.15|3543.95|3540.95|0
1608762600000|2020-12-23 22:30:00|3544.05|3541.05|3543.95|3540.95|3544.05|3541.05|3543.95|3540.95|0
1608762900000|2020-12-23 22:35:00|3543.85|3540.85|3543.85|3540.85|3543.95|3540.95|3543.85|3540.85|0
1608763200000|2020-12-23 22:40:00|3543.75|3540.75|3543.85|3540.85|3543.95|3540.95|3543.75|3540.75|0
1608763500000|2020-12-23 22:45:00|3543.95|3540.95|3544.05|3541.05|3544.25|3541.25|3543.85|3540.85|0
1608763800000|2020-12-23 22:50:00|3544.15|3541.15|3544.25|3541.25|3544.25|3541.25|3543.95|3540.95|0
1608764100000|2020-12-23 22:55:00|3544.45|3541.45|3544.55|3541.55|3544.65|3541.65|3544.25|3541.25|0
1608764400000|2020-12-23 23:00:00|3544.75|3541.75|3544.95|3541.95|3546.25|3543.25|3543.85|3540.85|0
1608764700000|2020-12-23 23:05:00|3545.05|3542.05|3544.25|3541.25|3545.15|3542.15|3543.25|3540.25|0
1608765000000|2020-12-23 23:10:00|3544.15|3541.15|3544.95|3541.95|3545.35|3542.35|3544.15|3541.15|0
1608765300000|2020-12-23 23:15:00|3544.75|3541.75|3545.35|3542.35|3545.55|3542.55|3543.85|3540.85|0
1608765600000|2020-12-23 23:20:00|3545.25|3542.25|3545.55|3542.55|3546.25|3543.25|3545.15|3542.15|0
1608765900000|2020-12-23 23:25:00|3545.45|3542.45|3545.35|3542.35|3545.55|3542.55|3544.75|3541.75|0
1608766200000|2020-12-23 23:30:00|3545.15|3542.15|3544.45|3541.45|3545.15|3542.15|3543.45|3540.45|0
1608766500000|2020-12-23 23:35:00|3544.75|3541.75|3543.45|3540.45|3544.75|3541.75|3542.75|3539.75|0
1608766800000|2020-12-23 23:40:00|3543.35|3540.35|3543.35|3540.35|3543.45|3540.45|3541.95|3538.95|0
1608767100000|2020-12-23 23:45:00|3543.45|3540.45|3544.25|3541.25|3544.45|3541.45|3542.75|3539.75|0
1608767400000|2020-12-23 23:50:00|3544.45|3541.45|3545.35|3542.35|3545.55|3542.55|3544.25|3541.25|0
1608767700000|2020-12-23 23:55:00|3545.15|3542.15|3544.45|3541.45|3545.35|3542.35|3544.05|3541.05|0
1608768000000|2020-12-24 00:00:00|3544.25|3541.25|3545.65|3542.65|3546.45|3543.45|3543.45|3540.45|0
1608768300000|2020-12-24 00:05:00|3545.55|3542.55|3545.55|3542.55|3546.25|3543.25|3544.95|3541.95|0
1608768600000|2020-12-24 00:10:00|3545.35|3542.35|3545.25|3542.25|3546.65|3543.65|3545.15|3542.15|0
1608768900000|2020-12-24 00:15:00|3545.15|3542.15|3543.25|3540.25|3545.55|3542.55|3543.25|3540.25|0
1608769200000|2020-12-24 00:20:00|3542.95|3539.95|3543.35|3540.35|3543.65|3540.65|3542.75|3539.75|0
1608769500000|2020-12-24 00:25:00|3543.45|3540.45|3543.65|3540.65|3543.85|3540.85|3542.15|3539.15|0
1608769800000|2020-12-24 00:30:00|3543.75|3540.75|3542.95|3539.95|3543.85|3540.85|3542.95|3539.95|0
1608770100000|2020-12-24 00:35:00|3542.85|3539.85|3542.95|3539.95|3543.25|3540.25|3542.75|3539.75|0
1608770400000|2020-12-24 00:40:00|3542.85|3539.85|3543.45|3540.45|3543.85|3540.85|3542.75|3539.75|0
1608770700000|2020-12-24 00:45:00|3543.55|3540.55|3543.65|3540.65|3543.65|3540.65|3543.25|3540.25|0
1608771000000|2020-12-24 00:50:00|3543.75|3540.75|3543.25|3540.25|3543.75|3540.75|3542.75|3539.75|0
1608771300000|2020-12-24 00:55:00|3542.95|3539.95|3543.85|3540.85|3544.75|3541.75|3542.95|3539.95|0
1608771600000|2020-12-24 01:00:00|3544.05|3541.05|3544.25|3541.25|3544.45|3541.45|3542.95|3539.95|0
1608771900000|2020-12-24 01:05:00|3544.15|3541.15|3545.15|3542.15|3545.35|3542.35|3543.45|3540.45|0
1608772200000|2020-12-24 01:10:00|3545.25|3542.25|3546.05|3543.05|3546.05|3543.05|3544.95|3541.95|0
1608772500000|2020-12-24 01:15:00|3545.75|3542.75|3546.45|3543.45|3546.45|3543.45|3545.35|3542.35|0
1608772800000|2020-12-24 01:20:00|3546.25|3543.25|3546.85|3543.85|3547.05|3544.05|3546.05|3543.05|0
1608773100000|2020-12-24 01:25:00|3546.75|3543.75|3546.65|3543.65|3547.05|3544.05|3546.45|3543.45|0
1608773400000|2020-12-24 01:30:00|3546.55|3543.55|3544.45|3541.45|3546.65|3543.65|3540.05|3537.05|0
1608773700000|2020-12-24 01:35:00|3544.25|3541.25|3545.75|3542.75|3546.45|3543.45|3544.25|3541.25|0
1608774000000|2020-12-24 01:40:00|3545.55|3542.55|3545.75|3542.75|3546.25|3543.25|3545.15|3542.15|0
1608774300000|2020-12-24 01:45:00|3546.25|3543.25|3547.95|3544.95|3548.55|3545.55|3546.25|3543.25|0
1608774600000|2020-12-24 01:50:00|3548.15|3545.15|3549.75|3546.75|3549.95|3546.95|3547.75|3544.75|0
1608774900000|2020-12-24 01:55:00|3549.95|3546.95|3549.25|3546.25|3550.15|3547.15|3549.25|3546.25|0
1608775200000|2020-12-24 02:00:00|3549.05|3546.05|3549.55|3546.55|3549.55|3546.55|3548.85|3545.85|0
1608775500000|2020-12-24 02:05:00|3549.65|3546.65|3550.15|3547.15|3550.55|3547.55|3549.65|3546.65|0
1608775800000|2020-12-24 02:10:00|3549.95|3546.95|3549.75|3546.75|3550.15|3547.15|3549.55|3546.55|0
1608776100000|2020-12-24 02:15:00|3549.55|3546.55|3549.95|3546.95|3550.15|3547.15|3549.55|3546.55|0
1608776400000|2020-12-24 02:20:00|3550.15|3547.15|3550.55|3547.55|3550.85|3547.85|3549.95|3546.95|0
1608776700000|2020-12-24 02:25:00|3550.45|3547.45|3551.05|3548.05|3551.05|3548.05|3550.35|3547.35|0
1608777000000|2020-12-24 02:30:00|3551.25|3548.25|3551.45|3548.45|3551.65|3548.65|3551.15|3548.15|0
1608777300000|2020-12-24 02:35:00|3551.65|3548.65|3552.05|3549.05|3552.95|3549.95|3551.65|3548.65|0
1608777600000|2020-12-24 02:40:00|3551.85|3548.85|3550.15|3547.15|3551.85|3548.85|3550.15|3547.15|0
1608777900000|2020-12-24 02:45:00|3550.35|3547.35|3550.55|3547.55|3551.05|3548.05|3550.15|3547.15|0
1608778200000|2020-12-24 02:50:00|3550.35|3547.35|3550.15|3547.15|3550.35|3547.35|3549.75|3546.75|0
1608778500000|2020-12-24 02:55:00|3550.35|3547.35|3550.15|3547.15|3550.35|3547.35|3549.55|3546.55|0
1608778800000|2020-12-24 03:00:00|3550.35|3547.35|3550.55|3547.55|3551.25|3548.25|3550.35|3547.35|0
1608779100000|2020-12-24 03:05:00|3550.35|3547.35|3548.65|3545.65|3550.55|3547.55|3548.25|3545.25|0
1608779400000|2020-12-24 03:10:00|3548.45|3545.45|3548.55|3545.55|3549.55|3546.55|3548.05|3545.05|0
1608779700000|2020-12-24 03:15:00|3548.25|3545.25|3549.15|3546.15|3549.15|3546.15|3548.25|3545.25|0
1608780000000|2020-12-24 03:20:00|3548.95|3545.95|3548.95|3545.95|3549.15|3546.15|3548.25|3545.25|0
1608780300000|2020-12-24 03:25:00|3549.15|3546.15|3548.75|3545.75|3549.15|3546.15|3548.25|3545.25|0
1608780600000|2020-12-24 03:30:00|3548.95|3545.95|3548.25|3545.25|3548.95|3545.95|3548.05|3545.05|0
1608780900000|2020-12-24 03:35:00|3548.05|3545.05|3548.05|3545.05|3548.25|3545.25|3547.65|3544.65|0
1608781200000|2020-12-24 03:40:00|3547.95|3544.95|3548.25|3545.25|3548.55|3545.55|3547.85|3544.85|0
1608781500000|2020-12-24 03:45:00|3548.15|3545.15|3548.25|3545.25|3548.25|3545.25|3547.65|3544.65|0
1608781800000|2020-12-24 03:50:00|3548.55|3545.55|3548.55|3545.55|3548.55|3545.55|3548.25|3545.25|0
1608782100000|2020-12-24 03:55:00|3548.75|3545.75|3548.75|3545.75|3548.75|3545.75|3548.55|3545.55|0
1608782400000|2020-12-24 04:00:00|3548.65|3545.65|3548.05|3545.05|3548.75|3545.75|3548.05|3545.05|0
1608782700000|2020-12-24 04:05:00|3547.85|3544.85|3547.05|3544.05|3547.85|3544.85|3546.75|3543.75|0
1608783000000|2020-12-24 04:10:00|3546.75|3543.75|3547.25|3544.25|3547.45|3544.45|3546.55|3543.55|0
1608783300000|2020-12-24 04:15:00|3547.45|3544.45|3547.05|3544.05|3547.45|3544.45|3547.05|3544.05|0
1608783600000|2020-12-24 04:20:00|3547.25|3544.25|3547.85|3544.85|3548.05|3545.05|3547.05|3544.05|0
1608783900000|2020-12-24 04:25:00|3547.95|3544.95|3548.75|3545.75|3548.95|3545.95|3547.95|3544.95|0
1608784200000|2020-12-24 04:30:00|3548.95|3545.95|3550.25|3547.25|3550.45|3547.45|3548.95|3545.95|0
1608784500000|2020-12-24 04:35:00|3550.15|3547.15|3549.85|3546.85|3550.45|3547.45|3549.55|3546.55|0
1608784800000|2020-12-24 04:40:00|3549.65|3546.65|3549.55|3546.55|3549.85|3546.85|3549.35|3546.35|0
1608785100000|2020-12-24 04:45:00|3549.45|3546.45|3549.55|3546.55|3549.55|3546.55|3549.35|3546.35|0
1608785400000|2020-12-24 04:50:00|3549.45|3546.45|3549.85|3546.85|3550.05|3547.05|3549.15|3546.15|0
1608785700000|2020-12-24 04:55:00|3549.65|3546.65|3548.75|3545.75|3549.65|3546.65|3548.75|3545.75|0
1608786000000|2020-12-24 05:00:00|3548.85|3545.85|3547.45|3544.45|3548.95|3545.95|3546.75|3543.75|0
1608786300000|2020-12-24 05:05:00|3547.25|3544.25|3547.05|3544.05|3547.45|3544.45|3546.65|3543.65|0
1608786600000|2020-12-24 05:10:00|3546.75|3543.75|3548.55|3545.55|3548.55|3545.55|3546.75|3543.75|0
1608786900000|2020-12-24 05:15:00|3548.35|3545.35|3548.55|3545.55|3548.75|3545.75|3548.05|3545.05|0
1608787200000|2020-12-24 05:20:00|3548.35|3545.35|3549.55|3546.55|3549.55|3546.55|3548.35|3545.35|0
1608787500000|2020-12-24 05:25:00|3549.35|3546.35|3549.15|3546.15|3549.35|3546.35|3549.15|3546.15|0
1608787800000|2020-12-24 05:30:00|3549.05|3546.05|3548.25|3545.25|3549.15|3546.15|3548.15|3545.15|0
1608788100000|2020-12-24 05:35:00|3548.15|3545.15|3547.85|3544.85|3548.25|3545.25|3547.65|3544.65|0
1608788400000|2020-12-24 05:40:00|3547.65|3544.65|3547.25|3544.25|3547.85|3544.85|3547.05|3544.05|0
1608788700000|2020-12-24 05:45:00|3547.05|3544.05|3547.85|3544.85|3547.85|3544.85|3547.05|3544.05|0
1608789000000|2020-12-24 05:50:00|3548.05|3545.05|3548.25|3545.25|3548.55|3545.55|3547.65|3544.65|0
1608789300000|2020-12-24 05:55:00|3548.55|3545.55|3548.65|3545.65|3548.95|3545.95|3547.45|3544.45|0
1608789600000|2020-12-24 06:00:00|3548.75|3545.75|3549.15|3546.15|3549.55|3546.55|3548.55|3545.55|0
1608789900000|2020-12-24 06:05:00|3549.05|3546.05|3548.75|3545.75|3549.15|3546.15|3548.55|3545.55|0
1608790200000|2020-12-24 06:10:00|3548.85|3545.85|3550.05|3547.05|3550.05|3547.05|3548.55|3545.55|0
1608790500000|2020-12-24 06:15:00|3549.85|3546.85|3549.35|3546.35|3550.25|3547.25|3549.15|3546.15|0
1608790800000|2020-12-24 06:20:00|3549.55|3546.55|3550.05|3547.05|3550.25|3547.25|3549.55|3546.55|0
1608791100000|2020-12-24 06:25:00|3549.95|3546.95|3549.45|3546.45|3549.95|3546.95|3549.35|3546.35|0
1608791400000|2020-12-24 06:30:00|3549.55|3546.55|3548.95|3545.95|3549.85|3546.85|3548.75|3545.75|0
1608791700000|2020-12-24 06:35:00|3549.15|3546.15|3549.85|3546.85|3549.85|3546.85|3548.95|3545.95|0
1608792000000|2020-12-24 06:40:00|3549.65|3546.65|3550.25|3547.25|3550.25|3547.25|3549.55|3546.55|0
1608792300000|2020-12-24 06:45:00|3550.05|3547.05|3550.05|3547.05|3550.25|3547.25|3549.85|3546.85|0
1608792600000|2020-12-24 06:50:00|3550.25|3547.25|3549.85|3546.85|3550.25|3547.25|3549.55|3546.55|0
1608792900000|2020-12-24 06:55:00|3550.05|3547.05|3551.25|3548.25|3551.25|3548.25|3549.85|3546.85|0
1608793200000|2020-12-24 07:00:00|3551.05|3548.05|3550.85|3547.85|3552.05|3549.05|3550.85|3547.85|0
1608793500000|2020-12-24 07:05:00|3550.95|3547.95|3550.35|3547.35|3551.05|3548.05|3549.95|3546.95|0
1608793800000|2020-12-24 07:10:00|3550.55|3547.55|3550.15|3547.15|3551.05|3548.05|3549.95|3546.95|0
1608794100000|2020-12-24 07:15:00|3550.05|3547.05|3549.75|3546.75|3550.15|3547.15|3549.55|3546.55|0
1608794400000|2020-12-24 07:20:00|3550.15|3547.15|3549.85|3546.85|3551.25|3548.25|3549.75|3546.75|0
1608794700000|2020-12-24 07:25:00|3549.95|3546.95|3550.05|3547.05|3550.35|3547.35|3549.55|3546.55|0
1608795000000|2020-12-24 07:30:00|3549.95|3546.95|3549.75|3546.75|3550.45|3547.45|3549.55|3546.55|0
1608795300000|2020-12-24 07:35:00|3549.55|3546.55|3549.05|3546.05|3549.75|3546.75|3548.85|3545.85|0
1608795600000|2020-12-24 07:40:00|3549.15|3546.15|3550.35|3547.35|3550.55|3547.55|3549.05|3546.05|0
1608795900000|2020-12-24 07:45:00|3550.25|3547.25|3550.35|3547.35|3550.85|3547.85|3549.95|3546.95|0
1608796200000|2020-12-24 07:50:00|3550.15|3547.15|3551.65|3548.65|3551.65|3548.65|3550.15|3547.15|0
1608796500000|2020-12-24 07:55:00|3551.55|3548.55|3550.85|3547.85|3552.05|3549.05|3550.85|3547.85|0
1608796800000|2020-12-24 08:00:00|3550.55|3547.55|3549.85|3546.85|3552.05|3549.05|3549.25|3546.25|0
1608797100000|2020-12-24 08:05:00|3549.65|3546.65|3549.85|3546.85|3550.85|3547.85|3547.65|3544.65|0
1608797400000|2020-12-24 08:10:00|3550.05|3547.05|3549.85|3546.85|3550.25|3547.25|3549.35|3546.35|0
1608797700000|2020-12-24 08:15:00|3549.95|3546.95|3550.05|3547.05|3551.35|3548.35|3549.85|3546.85|0
1608798000000|2020-12-24 08:20:00|3550.25|3547.25|3550.65|3547.65|3550.85|3547.85|3549.85|3546.85|0
1608798300000|2020-12-24 08:25:00|3550.45|3547.45|3550.45|3547.45|3550.85|3547.85|3550.35|3547.35|0
1608798600000|2020-12-24 08:30:00|3550.35|3547.35|3548.05|3545.05|3550.35|3547.35|3547.15|3544.15|0
1608798900000|2020-12-24 08:35:00|3547.95|3544.95|3548.05|3545.05|3548.45|3545.45|3547.85|3544.85|0
1608799200000|2020-12-24 08:40:00|3547.95|3544.95|3547.05|3544.05|3548.05|3545.05|3546.95|3543.95|0
1608799500000|2020-12-24 08:45:00|3546.95|3543.95|3546.95|3543.95|3547.55|3544.55|3546.75|3543.75|0
1608799800000|2020-12-24 08:50:00|3547.15|3544.15|3545.55|3542.55|3547.15|3544.15|3545.25|3542.25|0
1608800100000|2020-12-24 08:55:00|3544.55|3541.55|3544.85|3541.85|3545.15|3542.15|3543.75|3540.75|0
1608800400000|2020-12-24 09:00:00|3544.65|3541.65|3545.85|3542.85|3545.85|3542.85|3544.35|3541.35|0
1608800700000|2020-12-24 09:05:00|3545.65|3542.65|3545.45|3542.45|3546.05|3543.05|3545.15|3542.15|0
1608801000000|2020-12-24 09:10:00|3545.65|3542.65|3545.65|3542.65|3545.95|3542.95|3545.25|3542.25|0
1608801300000|2020-12-24 09:15:00|3545.75|3542.75|3547.35|3544.35|3547.65|3544.65|3545.65|3542.65|0
1608801600000|2020-12-24 09:20:00|3547.45|3544.45|3545.85|3542.85|3547.85|3544.85|3545.85|3542.85|0
1608801900000|2020-12-24 09:25:00|3546.05|3543.05|3546.95|3543.95|3546.95|3543.95|3546.05|3543.05|0
1608802200000|2020-12-24 09:30:00|3546.75|3543.75|3546.75|3543.75|3546.85|3543.85|3546.55|3543.55|0
1608802500000|2020-12-24 09:35:00|3546.95|3543.95|3546.55|3543.55|3546.95|3543.95|3546.35|3543.35|0
1608802800000|2020-12-24 09:40:00|3546.35|3543.35|3545.45|3542.45|3546.75|3543.75|3545.45|3542.45|0
1608803100000|2020-12-24 09:45:00|3545.25|3542.25|3546.35|3543.35|3546.35|3543.35|3544.85|3541.85|0
1608803400000|2020-12-24 09:50:00|3546.55|3543.55|3545.85|3542.85|3546.55|3543.55|3545.85|3542.85|0
1608803700000|2020-12-24 09:55:00|3546.05|3543.05|3545.95|3542.95|3546.05|3543.05|3545.65|3542.65|0
1608804000000|2020-12-24 10:00:00|3545.85|3542.85|3546.35|3543.35|3546.35|3543.35|3545.45|3542.45|0
1608804300000|2020-12-24 10:05:00|3546.05|3543.05|3546.75|3543.75|3547.15|3544.15|3546.05|3543.05|0
1608804600000|2020-12-24 10:10:00|3546.65|3543.65|3546.95|3543.95|3547.15|3544.15|3546.65|3543.65|0
1608804900000|2020-12-24 10:15:00|3547.15|3544.15|3547.15|3544.15|3547.65|3544.65|3546.95|3543.95|0
1608805200000|2020-12-24 10:20:00|3547.25|3544.25|3546.75|3543.75|3547.35|3544.35|3546.75|3543.75|0
1608805500000|2020-12-24 10:25:00|3546.95|3543.95|3546.55|3543.55|3546.95|3543.95|3546.55|3543.55|0
1608805800000|2020-12-24 10:30:00|3546.75|3543.75|3546.55|3543.55|3546.75|3543.75|3546.55|3543.55|0
1608806100000|2020-12-24 10:35:00|3546.75|3543.75|3546.75|3543.75|3546.75|3543.75|3546.55|3543.55|0
1608806400000|2020-12-24 10:40:00|3546.65|3543.65|3547.45|3544.45|3547.65|3544.65|3546.65|3543.65|0
1608806700000|2020-12-24 10:45:00|3547.35|3544.35|3546.95|3543.95|3547.35|3544.35|3546.95|3543.95|0
1608807000000|2020-12-24 10:50:00|3547.15|3544.15|3546.35|3543.35|3547.15|3544.15|3546.35|3543.35|0
1608807300000|2020-12-24 10:55:00|3546.05|3543.05|3546.35|3543.35|3546.75|3543.75|3545.95|3542.95|0
1608807600000|2020-12-24 11:00:00|3546.55|3543.55|3545.65|3542.65|3546.55|3543.55|3545.65|3542.65|0
1608807900000|2020-12-24 11:05:00|3545.45|3542.45|3544.85|3541.85|3545.45|3542.45|3544.15|3541.15|0
1608808200000|2020-12-24 11:10:00|3545.05|3542.05|3545.05|3542.05|3545.05|3542.05|3544.85|3541.85|0
1608808800000|2020-12-24 11:20:00|3545.85|3542.85|3545.65|3542.65|3546.05|3543.05|3545.25|3542.25|0
1608809100000|2020-12-24 11:25:00|3545.85|3542.85|3544.55|3541.55|3545.85|3542.85|3544.35|3541.35|0
1608809400000|2020-12-24 11:30:00|3544.85|3541.85|3544.55|3541.55|3544.85|3541.85|3544.15|3541.15|0
1608809700000|2020-12-24 11:35:00|3544.65|3541.65|3544.85|3541.85|3545.05|3542.05|3544.55|3541.55|0
1608810000000|2020-12-24 11:40:00|3544.65|3541.65|3545.05|3542.05|3545.25|3542.25|3544.65|3541.65|0
1608810300000|2020-12-24 11:45:00|3545.25|3542.25|3545.25|3542.25|3545.85|3542.85|3544.85|3541.85|0
1608810600000|2020-12-24 11:50:00|3545.15|3542.15|3545.65|3542.65|3545.85|3542.85|3545.15|3542.15|0
1608810900000|2020-12-24 11:55:00|3545.45|3542.45|3545.65|3542.65|3545.85|3542.85|3545.35|3542.35|0
1608811200000|2020-12-24 12:00:00|3545.45|3542.45|3544.35|3541.35|3545.45|3542.45|3544.35|3541.35|0
1608811500000|2020-12-24 12:05:00|3544.15|3541.15|3544.35|3541.35|3544.85|3541.85|3543.95|3540.95|0
1608811800000|2020-12-24 12:10:00|3544.55|3541.55|3544.65|3541.65|3544.85|3541.85|3543.95|3540.95|0
1608812100000|2020-12-24 12:15:00|3544.85|3541.85|3544.85|3541.85|3544.85|3541.85|3544.35|3541.35|0
1608812400000|2020-12-24 12:20:00|3544.55|3541.55|3544.55|3541.55|3544.95|3541.95|3544.55|3541.55|0
1608812700000|2020-12-24 12:25:00|3544.35|3541.35|3544.35|3541.35|3544.55|3541.55|3544.15|3541.15|0
1608813000000|2020-12-24 12:30:00|3544.45|3541.45|3542.85|3539.85|3544.45|3541.45|3542.45|3539.45|0
1608813300000|2020-12-24 12:35:00|3542.45|3539.45|3542.25|3539.25|3542.65|3539.65|3541.35|3538.35|0
1608813600000|2020-12-24 12:40:00|3542.45|3539.45|3542.55|3539.55|3542.85|3539.85|3541.55|3538.55|0
1608813900000|2020-12-24 12:45:00|3542.45|3539.45|3543.25|3540.25|3543.55|3540.55|3542.45|3539.45|0
1608814200000|2020-12-24 12:50:00|3543.05|3540.05|3543.05|3540.05|3543.25|3540.25|3542.85|3539.85|0
1608814500000|2020-12-24 12:55:00|3543.25|3540.25|3543.15|3540.15|3544.15|3541.15|3543.05|3540.05|0
1608814800000|2020-12-24 13:00:00|3543.05|3540.05|3542.85|3539.85|3543.75|3540.75|3542.65|3539.65|0
1608815100000|2020-12-24 13:05:00|3542.65|3539.65|3542.45|3539.45|3543.25|3540.25|3542.45|3539.45|0
1608815400000|2020-12-24 13:10:00|3542.55|3539.55|3543.25|3540.25|3543.25|3540.25|3542.25|3539.25|0
1608815700000|2020-12-24 13:15:00|3543.05|3540.05|3543.55|3540.55|3543.95|3540.95|3542.25|3539.25|0
1608816000000|2020-12-24 13:20:00|3543.75|3540.75|3543.25|3540.25|3543.75|3540.75|3542.65|3539.65|0
1608816300000|2020-12-24 13:25:00|3543.55|3540.55|3543.25|3540.25|3543.75|3540.75|3543.25|3540.25|0
1608816600000|2020-12-24 13:30:00|3543.05|3540.05|3543.75|3540.75|3543.95|3540.95|3543.05|3540.05|0
1608816900000|2020-12-24 13:35:00|3543.65|3540.65|3543.05|3540.05|3543.75|3540.75|3543.05|3540.05|0
1608817200000|2020-12-24 13:40:00|3543.25|3540.25|3543.25|3540.25|3543.25|3540.25|3543.05|3540.05|0
1608817500000|2020-12-24 13:45:00|3543.05|3540.05|3542.45|3539.45|3543.05|3540.05|3542.05|3539.05|0
1608817800000|2020-12-24 13:50:00|3542.25|3539.25|3542.85|3539.85|3542.85|3539.85|3542.25|3539.25|0
1608818100000|2020-12-24 13:55:00|3543.05|3540.05|3543.05|3540.05|3543.05|3540.05|3542.45|3539.45|0
1608818400000|2020-12-24 14:00:00|3543.25|3540.25|3542.85|3539.85|3543.25|3540.25|3542.45|3539.45|0
1608818700000|2020-12-24 14:05:00|3542.65|3539.65|3541.75|3538.75|3542.85|3539.85|3541.75|3538.75|0
1608819000000|2020-12-24 14:10:00|3541.55|3538.55|3542.05|3539.05|3542.45|3539.45|3541.55|3538.55|0
1608819300000|2020-12-24 14:15:00|3542.25|3539.25|3541.55|3538.55|3542.45|3539.45|3541.55|3538.55|0
1608819600000|2020-12-24 14:20:00|3541.75|3538.75|3541.75|3538.75|3541.75|3538.75|3541.35|3538.35|0
1608819900000|2020-12-24 14:25:00|3542.05|3539.05|3542.25|3539.25|3542.45|3539.45|3541.75|3538.75|0
1608820200000|2020-12-24 14:30:00|3542.45|3539.45|3545.65|3542.65|3546.05|3543.05|3541.35|3538.35|0
1608820500000|2020-12-24 14:35:00|3545.45|3542.45|3544.55|3541.55|3546.35|3543.35|3543.05|3540.05|0
1608820800000|2020-12-24 14:40:00|3544.85|3541.85|3545.65|3542.65|3546.05|3543.05|3544.55|3541.55|0
1608821100000|2020-12-24 14:45:00|3545.55|3542.55|3543.05|3540.05|3545.85|3542.85|3542.65|3539.65|0
1608821400000|2020-12-24 14:50:00|3543.25|3540.25|3543.75|3540.75|3544.15|3541.15|3542.25|3539.25|0
1608821700000|2020-12-24 14:55:00|3543.95|3540.95|3544.85|3541.85|3545.15|3542.15|3543.25|3540.25|0
1608822000000|2020-12-24 15:00:00|3545.05|3542.05|3544.15|3541.15|3545.05|3542.05|3543.55|3540.55|0
1608822300000|2020-12-24 15:05:00|3544.05|3541.05|3544.85|3541.85|3546.05|3543.05|3543.55|3540.55|0
1608822600000|2020-12-24 15:10:00|3544.55|3541.55|3545.05|3542.05|3545.85|3542.85|3544.55|3541.55|0
1608822900000|2020-12-24 15:15:00|3544.85|3541.85|3545.65|3542.65|3545.85|3542.85|3544.85|3541.85|0
1608823200000|2020-12-24 15:20:00|3545.85|3542.85|3546.55|3543.55|3546.85|3543.85|3545.65|3542.65|0
1608823500000|2020-12-24 15:25:00|3546.35|3543.35|3546.75|3543.75|3547.15|3544.15|3546.35|3543.35|0
1608823800000|2020-12-24 15:30:00|3546.65|3543.65|3547.35|3544.35|3547.65|3544.65|3546.05|3543.05|0
1608824100000|2020-12-24 15:35:00|3547.25|3544.25|3545.65|3542.65|3547.35|3544.35|3545.45|3542.45|0
1608824400000|2020-12-24 15:40:00|3545.85|3542.85|3545.25|3542.25|3546.05|3543.05|3545.05|3542.05|0
1608824700000|2020-12-24 15:45:00|3545.05|3542.05|3544.85|3541.85|3545.25|3542.25|3543.25|3540.25|0
1608825000000|2020-12-24 15:50:00|3544.65|3541.65|3544.55|3541.55|3545.25|3542.25|3544.15|3541.15|0
1608825300000|2020-12-24 15:55:00|3544.45|3541.45|3543.05|3540.05|3544.55|3541.55|3542.75|3539.75|0
1608825600000|2020-12-24 16:00:00|3542.85|3539.85|3543.75|3540.75|3543.75|3540.75|3541.75|3538.75|0
1608825900000|2020-12-24 16:05:00|3543.55|3540.55|3544.35|3541.35|3544.35|3541.35|3543.25|3540.25|0
1608826200000|2020-12-24 16:10:00|3544.45|3541.45|3545.45|3542.45|3545.85|3542.85|3544.35|3541.35|0
1608826500000|2020-12-24 16:15:00|3545.55|3542.55|3543.75|3540.75|3545.65|3542.65|3543.75|3540.75|0
1608826800000|2020-12-24 16:20:00|3543.85|3540.85|3543.25|3540.25|3545.05|3542.05|3543.25|3540.25|0
1608827100000|2020-12-24 16:25:00|3543.55|3540.55|3541.35|3538.35|3543.75|3540.75|3541.35|3538.35|0
1608827400000|2020-12-24 16:30:00|3541.15|3538.15|3542.65|3539.65|3542.65|3539.65|3539.65|3536.65|0
1608827700000|2020-12-24 16:35:00|3542.45|3539.45|3541.55|3538.55|3542.85|3539.85|3541.35|3538.35|0
1608828000000|2020-12-24 16:40:00|3541.35|3538.35|3541.15|3538.15|3542.45|3539.45|3540.95|3537.95|0
1608828300000|2020-12-24 16:45:00|3540.95|3537.95|3539.45|3536.45|3541.35|3538.35|3538.95|3535.95|0
1608828600000|2020-12-24 16:50:00|3539.65|3536.65|3540.45|3537.45|3540.75|3537.75|3538.35|3535.35|0
1608828900000|2020-12-24 16:55:00|3540.25|3537.25|3540.45|3537.45|3540.45|3537.45|3539.65|3536.65|0
1608829200000|2020-12-24 17:00:00|3539.85|3536.85|3537.15|3534.15|3539.85|3536.85|3537.05|3534.05|0
1608829500000|2020-12-24 17:05:00|3537.05|3534.05|3539.65|3536.65|3540.45|3537.45|3537.05|3534.05|0
1608829800000|2020-12-24 17:10:00|3539.85|3536.85|3541.35|3538.35|3542.25|3539.25|3539.85|3536.85|0
1608830100000|2020-12-24 17:15:00|3541.15|3538.15|3539.65|3536.65|3541.35|3538.35|3539.45|3536.45|0
1608830400000|2020-12-24 17:20:00|3539.85|3536.85|3540.05|3537.05|3540.75|3537.75|3538.55|3535.55|0
1608830700000|2020-12-24 17:25:00|3540.25|3537.25|3543.25|3540.25|3543.25|3540.25|3540.15|3537.15|0
1608831000000|2020-12-24 17:30:00|3543.55|3540.55|3545.25|3542.25|3545.45|3542.45|3543.05|3540.05|0
1608831300000|2020-12-24 17:35:00|3545.05|3542.05|3544.35|3541.35|3545.45|3542.45|3543.95|3540.95|0
1608831600000|2020-12-24 17:40:00|3544.15|3541.15|3544.35|3541.35|3544.85|3541.85|3543.05|3540.05|0
1608831900000|2020-12-24 17:45:00|3544.15|3541.15|3546.95|3543.95|3546.95|3543.95|3543.95|3540.95|0
1608832200000|2020-12-24 17:50:00|3547.35|3544.35|3547.15|3544.15|3548.85|3545.85|3546.85|3543.85|0
1608832500000|2020-12-24 17:55:00|3547.35|3544.35|3550.15|3547.15|3550.15|3547.15|3546.75|3543.75|0
1608832800000|2020-12-24 18:00:00|3550.45|3547.45|3548.85|3545.85|3550.65|3547.65|3547.85|3544.85|0
1608833100000|2020-12-24 18:05:00|3549.15|3546.15|3549.55|3546.55|3550.15|3547.15|3548.65|3545.65|0
1608833400000|2020-12-24 18:10:00|3549.75|3546.75|3548.05|3545.05|3550.15|3547.15|3548.05|3545.05|0
1609110000000|2020-12-27 23:00:00|3541.25|3538.25|3543.25|3540.25|3543.45|3540.45|3538.95|3535.95|0
1609110300000|2020-12-27 23:05:00|3543.75|3540.75|3547.95|3544.95|3548.35|3545.35|3543.75|3540.75|0
1609110600000|2020-12-27 23:10:00|3548.05|3545.05|3553.35|3550.35|3553.95|3550.95|3548.05|3545.05|0
1609110900000|2020-12-27 23:15:00|3553.45|3550.45|3551.95|3548.95|3555.95|3552.95|3551.65|3548.65|0
1609111200000|2020-12-27 23:20:00|3551.75|3548.75|3560.55|3557.55|3563.15|3560.15|3550.85|3547.85|0
1609111500000|2020-12-27 23:25:00|3561.15|3558.15|3562.55|3559.55|3565.65|3562.65|3560.55|3557.55|0
1609111800000|2020-12-27 23:30:00|3562.35|3559.35|3561.75|3558.75|3563.05|3560.05|3560.55|3557.55|0
1609112100000|2020-12-27 23:35:00|3561.85|3558.85|3562.95|3559.95|3563.15|3560.15|3561.65|3558.65|0
1609112400000|2020-12-27 23:40:00|3562.85|3559.85|3561.45|3558.45|3562.95|3559.95|3560.75|3557.75|0
1609112700000|2020-12-27 23:45:00|3561.55|3558.55|3560.25|3557.25|3561.55|3558.55|3559.75|3556.75|0
1609113000000|2020-12-27 23:50:00|3560.15|3557.15|3560.95|3557.95|3560.95|3557.95|3559.95|3556.95|0
1609113300000|2020-12-27 23:55:00|3560.85|3557.85|3561.35|3558.35|3561.45|3558.45|3560.15|3557.15|0
1609113600000|2020-12-28 00:00:00|3561.45|3558.45|3561.65|3558.65|3563.35|3560.35|3561.35|3558.35|0
1609113900000|2020-12-28 00:05:00|3561.55|3558.55|3559.55|3556.55|3561.65|3558.65|3559.25|3556.25|0
1609114200000|2020-12-28 00:10:00|3559.75|3556.75|3554.25|3551.25|3559.95|3556.95|3554.25|3551.25|0
1609114500000|2020-12-28 00:15:00|3554.05|3551.05|3549.05|3547.05|3557.55|3555.55|3545.55|3543.55|1064
1609114800000|2020-12-28 00:20:00|3548.55|3546.55|3552.55|3550.55|3553.55|3551.55|3548.55|3546.55|415
1609115100000|2020-12-28 00:25:00|3553.55|3551.55|3555.55|3553.55|3556.55|3554.55|3553.55|3551.55|208
1609115400000|2020-12-28 00:30:00|3556.55|3554.55|3554.55|3552.55|3557.55|3555.55|3552.55|3550.55|478
1609115700000|2020-12-28 00:35:00|3555.05|3553.05|3556.05|3554.05|3558.55|3556.55|3555.05|3553.05|259
1609116000000|2020-12-28 00:40:00|3555.55|3553.55|3557.55|3555.55|3558.55|3556.55|3555.55|3553.55|317
1609116300000|2020-12-28 00:45:00|3558.05|3556.05|3556.55|3554.55|3558.55|3556.55|3556.55|3554.55|143
1609116600000|2020-12-28 00:50:00|3555.55|3553.55|3557.55|3555.55|3557.55|3555.55|3555.55|3553.55|137
1609116900000|2020-12-28 00:55:00|3557.05|3555.05|3558.55|3556.55|3558.55|3556.55|3556.55|3554.55|92
1609117200000|2020-12-28 01:00:00|3557.55|3555.55|3556.05|3554.05|3557.55|3555.55|3555.55|3553.55|394
1609117500000|2020-12-28 01:05:00|3555.55|3553.55|3556.55|3554.55|3556.55|3554.55|3554.55|3552.55|160
1609117800000|2020-12-28 01:10:00|3555.55|3553.55|3557.05|3555.05|3557.55|3555.55|3554.55|3552.55|488
1609118100000|2020-12-28 01:15:00|3557.55|3555.55|3553.05|3551.05|3557.55|3555.55|3551.55|3549.55|488
1609118400000|2020-12-28 01:20:00|3552.55|3550.55|3553.55|3551.55|3554.05|3552.05|3550.55|3548.55|248
1609118700000|2020-12-28 01:25:00|3554.55|3552.55|3554.55|3552.55|3554.55|3552.55|3553.55|3551.55|150
1609119000000|2020-12-28 01:30:00|3553.55|3551.55|3556.55|3554.55|3556.55|3554.55|3553.55|3551.55|117
1609119300000|2020-12-28 01:35:00|3556.05|3554.05|3557.55|3555.55|3557.55|3555.55|3555.55|3553.55|160
1609119600000|2020-12-28 01:40:00|3558.55|3556.55|3557.55|3555.55|3558.55|3556.55|3556.55|3554.55|153
1609119900000|2020-12-28 01:45:00|3557.05|3555.05|3555.55|3553.55|3557.55|3555.55|3555.55|3553.55|57
1609120200000|2020-12-28 01:50:00|3554.55|3552.55|3554.55|3552.55|3555.55|3553.55|3554.55|3552.55|319
1609120500000|2020-12-28 01:55:00|3553.55|3551.55|3554.55|3552.55|3555.55|3553.55|3553.55|3551.55|253
1609120800000|2020-12-28 02:00:00|3554.05|3552.05|3553.55|3551.55|3554.55|3552.55|3553.55|3551.55|103
1609121100000|2020-12-28 02:05:00|3554.55|3552.55|3553.55|3551.55|3554.55|3552.55|3553.55|3551.55|53
1609121400000|2020-12-28 02:10:00|3554.05|3552.05|3554.55|3552.55|3554.55|3552.55|3552.55|3550.55|331
1609121700000|2020-12-28 02:15:00|3555.55|3553.55|3555.55|3553.55|3555.55|3553.55|3554.55|3552.55|18
1609122000000|2020-12-28 02:20:00|3556.55|3554.55|3558.55|3556.55|3558.55|3556.55|3556.55|3554.55|163
1609122300000|2020-12-28 02:25:00|3557.55|3555.55|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|47
1609122600000|2020-12-28 02:30:00|3555.55|3553.55|3558.55|3556.55|3558.55|3556.55|3555.55|3553.55|199
1609122900000|2020-12-28 02:35:00|3558.05|3556.05|3558.55|3556.55|3558.55|3556.55|3557.55|3555.55|42
1609123200000|2020-12-28 02:40:00|||||||||14
1609123500000|2020-12-28 02:45:00|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|171
1609123800000|2020-12-28 02:50:00|3558.55|3556.55|3558.55|3556.55|3559.55|3557.55|3558.55|3556.55|72
1609124100000|2020-12-28 02:55:00|3559.05|3557.05|3559.55|3557.55|3559.55|3557.55|3558.55|3556.55|315
1609124400000|2020-12-28 03:00:00|3560.55|3558.55|3561.55|3559.55|3562.55|3560.55|3560.55|3558.55|419
1609124700000|2020-12-28 03:05:00|3560.55|3558.55|3561.55|3559.55|3562.55|3560.55|3560.55|3558.55|177
1609125000000|2020-12-28 03:10:00|3560.55|3558.55|3563.55|3561.55|3563.55|3561.55|3560.55|3558.55|544
1609125300000|2020-12-28 03:15:00|3562.55|3560.55|3562.55|3560.55|3563.55|3561.55|3562.55|3560.55|383
1609125600000|2020-12-28 03:20:00|3561.55|3559.55|3561.55|3559.55|3561.55|3559.55|3559.55|3557.55|194
1609125900000|2020-12-28 03:25:00|3562.55|3560.55|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|289
1609126200000|2020-12-28 03:30:00|3560.55|3558.55|3563.55|3561.55|3563.55|3561.55|3560.55|3558.55|288
1609126500000|2020-12-28 03:35:00|3564.55|3562.55|3563.55|3561.55|3564.55|3562.55|3563.55|3561.55|99
1609126800000|2020-12-28 03:40:00|3562.55|3560.55|3563.55|3561.55|3563.55|3561.55|3562.55|3560.55|137
1609127100000|2020-12-28 03:45:00|3564.55|3562.55|3562.55|3560.55|3564.55|3562.55|3562.55|3560.55|218
1609127400000|2020-12-28 03:50:00|3561.55|3559.55|3562.55|3560.55|3562.55|3560.55|3561.55|3559.55|403
1609127700000|2020-12-28 03:55:00|3563.05|3561.05|3561.55|3559.55|3563.55|3561.55|3561.55|3559.55|186
1609128000000|2020-12-28 04:00:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|35
1609128300000|2020-12-28 04:05:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|29
1609128600000|2020-12-28 04:10:00|||||||||11
1609128900000|2020-12-28 04:15:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|34
1609129200000|2020-12-28 04:20:00|||||||||2
1609129500000|2020-12-28 04:25:00|3559.05|3557.05|3559.55|3557.55|3559.55|3557.55|3559.05|3557.05|117
1609129800000|2020-12-28 04:30:00|3560.55|3558.55|3560.55|3558.55|3560.55|3558.55|3559.55|3557.55|14
1609130100000|2020-12-28 04:35:00|||||||||28
1609130400000|2020-12-28 04:40:00|3561.05|3559.05|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|21
1609130700000|2020-12-28 04:45:00|3561.05|3559.05|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|31
1609131000000|2020-12-28 04:50:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|71
1609131300000|2020-12-28 04:55:00|3561.05|3559.05|3560.55|3558.55|3561.05|3559.05|3559.55|3557.55|13
1609131600000|2020-12-28 05:00:00|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|178
1609131900000|2020-12-28 05:05:00|||||||||32
1609132200000|2020-12-28 05:10:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|1023
1609132500000|2020-12-28 05:15:00|3562.55|3560.55|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|134
1609132800000|2020-12-28 05:20:00|3562.05|3560.05|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|68
1609133100000|2020-12-28 05:25:00|||||||||3
1609133400000|2020-12-28 05:30:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|70
1609133700000|2020-12-28 05:35:00|||||||||10
1609134000000|2020-12-28 05:40:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|156
1609134300000|2020-12-28 05:45:00|||||||||2
1609134600000|2020-12-28 05:50:00|||||||||4
1609134900000|2020-12-28 05:55:00|3560.05|3558.05|3559.55|3557.55|3560.05|3558.05|3559.55|3557.55|177
1609135200000|2020-12-28 06:00:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|96
1609135500000|2020-12-28 06:05:00|3558.55|3556.55|3556.05|3554.05|3558.55|3556.55|3555.55|3553.55|399
1609135800000|2020-12-28 06:10:00|3555.55|3553.55|3556.05|3554.05|3556.55|3554.55|3555.55|3553.55|264
1609136100000|2020-12-28 06:15:00|3555.55|3553.55|3556.55|3554.55|3556.55|3554.55|3555.55|3553.55|72
1609136400000|2020-12-28 06:20:00|3557.55|3555.55|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|324
1609136700000|2020-12-28 06:25:00|3557.55|3555.55|3557.55|3555.55|3557.55|3555.55|3556.55|3554.55|294
1609137000000|2020-12-28 06:30:00|3557.05|3555.05|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|170
1609137300000|2020-12-28 06:35:00|3557.55|3555.55|3559.55|3557.55|3559.55|3557.55|3557.55|3555.55|324
1609137600000|2020-12-28 06:40:00|3559.05|3557.05|3559.55|3557.55|3560.55|3558.55|3559.05|3557.05|344
1609137900000|2020-12-28 06:45:00|||||||||33
1609138200000|2020-12-28 06:50:00|3558.55|3556.55|3557.55|3555.55|3559.55|3557.55|3557.55|3555.55|134
1609138500000|2020-12-28 06:55:00|3558.05|3556.05|3560.55|3558.55|3560.55|3558.55|3557.55|3555.55|295
1609138800000|2020-12-28 07:00:00|3560.3|3558.8|3565.3|3563.8|3566.3|3564.8|3558.3|3556.8|3265
1609139100000|2020-12-28 07:05:00|3565.8|3564.3|3566.3|3564.8|3568.3|3566.8|3565.8|3564.3|1777
1609139400000|2020-12-28 07:10:00|3567.3|3565.8|3569.3|3567.8|3569.3|3567.8|3566.3|3564.8|1621
1609139700000|2020-12-28 07:15:00|3569.8|3568.3|3571.3|3569.8|3572.3|3570.8|3569.3|3567.8|2829
1609140000000|2020-12-28 07:20:00|3571.8|3570.3|3573.3|3571.8|3573.3|3571.8|3571.3|3569.8|1150
1609140300000|2020-12-28 07:25:00|3572.8|3571.3|3572.3|3570.8|3573.3|3571.8|3571.3|3569.8|929
1609140600000|2020-12-28 07:30:00|3571.3|3569.8|3571.3|3569.8|3572.3|3570.8|3570.3|3568.8|548
1609140900000|2020-12-28 07:35:00|3572.3|3570.8|3571.3|3569.8|3572.3|3570.8|3571.3|3569.8|562
1609141200000|2020-12-28 07:40:00|3572.3|3570.8|3572.3|3570.8|3572.3|3570.8|3570.3|3568.8|1178
1609141500000|2020-12-28 07:45:00|3571.3|3569.8|3569.3|3567.8|3571.3|3569.8|3568.3|3566.8|1611
1609141800000|2020-12-28 07:50:00|3570.3|3568.8|3571.3|3569.8|3571.3|3569.8|3569.3|3567.8|821
1609142100000|2020-12-28 07:55:00|3570.8|3569.3|3569.3|3567.8|3571.3|3569.8|3568.3|3566.8|1357
1609142400000|2020-12-28 08:00:00|3568.3|3566.8|3567.3|3565.8|3572.3|3570.8|3566.3|3564.8|9920
1609142700000|2020-12-28 08:05:00|3568.3|3566.8|3565.3|3563.8|3568.3|3566.8|3562.3|3560.8|10240
1609143000000|2020-12-28 08:10:00|3566.3|3564.8|3563.3|3561.8|3568.3|3566.8|3562.3|3560.8|4099
1609143300000|2020-12-28 08:15:00|3564.3|3562.8|3560.3|3558.8|3564.3|3562.8|3560.3|3558.8|5042
1609143600000|2020-12-28 08:20:00|3561.3|3559.8|3567.3|3565.8|3569.3|3567.8|3560.3|3558.8|5197
1609143900000|2020-12-28 08:25:00|3566.3|3564.8|3569.3|3567.8|3569.3|3567.8|3564.3|3562.8|5357
1609144200000|2020-12-28 08:30:00|3571.3|3569.8|3570.3|3568.8|3572.3|3570.8|3568.3|3566.8|5741
1609144500000|2020-12-28 08:35:00|3571.3|3569.8|3567.3|3565.8|3571.3|3569.8|3565.3|3563.8|2785
1609144800000|2020-12-28 08:40:00|3568.02|3566.52|3567.02|3565.52|3569.02|3567.52|3565.02|3563.52|6224
1609145100000|2020-12-28 08:45:00|3568.02|3566.52|3570.02|3568.52|3570.02|3568.52|3566.02|3564.52|2377
1609145400000|2020-12-28 08:50:00|3571.02|3569.52|3569.02|3567.52|3571.02|3569.52|3564.02|3562.52|3723
1609145700000|2020-12-28 08:55:00|3570.02|3568.52|3576.02|3574.52|3576.02|3574.52|3570.02|3568.52|5287
1609146000000|2020-12-28 09:00:00|3575.02|3573.52|3574.02|3572.52|3575.02|3573.52|3572.02|3570.52|1853
1609146300000|2020-12-28 09:05:00|3575.02|3573.52|3573.02|3571.52|3575.02|3573.52|3573.02|3571.52|1596
1609146600000|2020-12-28 09:10:00|3572.02|3570.52|3572.02|3570.52|3575.02|3573.52|3572.02|3570.52|2299
1609146900000|2020-12-28 09:15:00|3573.02|3571.52|3573.02|3571.52|3574.02|3572.52|3572.02|3570.52|2803
1609147200000|2020-12-28 09:20:00|3574.02|3572.52|3575.02|3573.52|3575.02|3573.52|3571.02|3569.52|1848
1609147500000|2020-12-28 09:25:00|3574.02|3572.52|3573.02|3571.52|3575.02|3573.52|3572.02|3570.52|2304
1609147800000|2020-12-28 09:30:00|3572.02|3570.52|3575.02|3573.52|3575.02|3573.52|3572.02|3570.52|2507
1609148100000|2020-12-28 09:35:00|3574.02|3572.52|3571.02|3569.52|3574.02|3572.52|3571.02|3569.52|2064
1609148400000|2020-12-28 09:40:00|3572.02|3570.52|3576.02|3574.52|3576.02|3574.52|3572.02|3570.52|1281
1609148700000|2020-12-28 09:45:00|3575.02|3573.52|3577.02|3575.52|3578.02|3576.52|3575.02|3573.52|1935
1609149000000|2020-12-28 09:50:00|3576.02|3574.52|3576.02|3574.52|3578.02|3576.52|3575.02|3573.52|2212
1609149300000|2020-12-28 09:55:00|3575.02|3573.52|3576.02|3574.52|3577.02|3575.52|3575.02|3573.52|2383
1609149600000|2020-12-28 10:00:00|3575.02|3573.52|3575.02|3573.52|3575.02|3573.52|3574.02|3572.52|1093
1609149900000|2020-12-28 10:05:00|3576.02|3574.52|3576.02|3574.52|3576.02|3574.52|3576.02|3574.52|390
1609150200000|2020-12-28 10:10:00|3575.52|3574.02|3576.02|3574.52|3577.02|3575.52|3574.02|3572.52|2485
1609150500000|2020-12-28 10:15:00|3577.02|3575.52|3576.02|3574.52|3577.02|3575.52|3574.02|3572.52|1930
1609150800000|2020-12-28 10:20:00|3575.02|3573.52|3573.02|3571.52|3575.02|3573.52|3573.02|3571.52|1401
1609151100000|2020-12-28 10:25:00|3574.02|3572.52|3575.02|3573.52|3575.02|3573.52|3574.02|3572.52|517
1609151400000|2020-12-28 10:30:00|3576.02|3574.52|3580.02|3578.52|3580.02|3578.52|3576.02|3574.52|3926
1609151700000|2020-12-28 10:35:00|3581.02|3579.52|3580.02|3578.52|3581.02|3579.52|3579.02|3577.52|3171
1609152000000|2020-12-28 10:40:00|3579.02|3577.52|3581.02|3579.52|3581.02|3579.52|3579.02|3577.52|2033
1609152300000|2020-12-28 10:45:00|3580.02|3578.52|3580.02|3578.52|3581.02|3579.52|3579.02|3577.52|787
1609152600000|2020-12-28 10:50:00|3579.02|3577.52|3581.02|3579.52|3581.02|3579.52|3579.02|3577.52|3093
1609152900000|2020-12-28 10:55:00|3580.02|3578.52|3579.02|3577.52|3580.02|3578.52|3578.02|3576.52|1557
1609153200000|2020-12-28 11:00:00|3578.02|3576.52|3579.02|3577.52|3580.02|3578.52|3578.02|3576.52|1353
1609153500000|2020-12-28 11:05:00|3580.02|3578.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|1186
1609153800000|2020-12-28 11:10:00|3580.02|3578.52|3582.02|3580.52|3582.02|3580.52|3580.02|3578.52|2527
1609154100000|2020-12-28 11:15:00|3581.02|3579.52|3579.02|3577.52|3582.02|3580.52|3579.02|3577.52|1319
1609154400000|2020-12-28 11:20:00|3578.02|3576.52|3579.02|3577.52|3579.02|3577.52|3578.02|3576.52|2308
1609154700000|2020-12-28 11:25:00|3580.02|3578.52|3582.02|3580.52|3582.02|3580.52|3580.02|3578.52|1614
1609155000000|2020-12-28 11:30:00|3581.02|3579.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|1400
1609155300000|2020-12-28 11:35:00|3581.02|3579.52|3583.02|3581.52|3583.02|3581.52|3581.02|3579.52|1155
1609155600000|2020-12-28 11:40:00|3584.02|3582.52|3582.02|3580.52|3584.02|3582.52|3582.02|3580.52|1323
1609155900000|2020-12-28 11:45:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3581.02|3579.52|1529
1609156200000|2020-12-28 11:50:00|3582.02|3580.52|3581.02|3579.52|3582.02|3580.52|3581.02|3579.52|791
1609156500000|2020-12-28 11:55:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|585
1609156800000|2020-12-28 12:00:00|3581.02|3579.52|3580.02|3578.52|3581.02|3579.52|3580.02|3578.52|2620
1609157100000|2020-12-28 12:05:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|3129
1609157400000|2020-12-28 12:10:00|3580.02|3578.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|457
1609157700000|2020-12-28 12:15:00|3581.02|3579.52|3581.02|3579.52|3581.02|3579.52|3580.02|3578.52|777
1609158000000|2020-12-28 12:20:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|708
1609158300000|2020-12-28 12:25:00|||||||||64
1609158600000|2020-12-28 12:30:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3580.02|3578.52|1276
1609158900000|2020-12-28 12:35:00|3582.02|3580.52|3581.02|3579.52|3582.02|3580.52|3581.02|3579.52|683
1609159200000|2020-12-28 12:40:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|1234
1609159500000|2020-12-28 12:45:00|||||||||326
1609159800000|2020-12-28 12:50:00|3581.02|3579.52|3582.02|3580.52|3583.02|3581.52|3581.02|3579.52|1079
1609160100000|2020-12-28 12:55:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3581.02|3579.52|618
1609160400000|2020-12-28 13:00:00|3582.02|3580.52|3580.02|3578.52|3582.02|3580.52|3579.02|3577.52|805
1609160700000|2020-12-28 13:05:00|3579.02|3577.52|3580.02|3578.52|3580.02|3578.52|3578.02|3576.52|838
1609161000000|2020-12-28 13:10:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|2081
1609161300000|2020-12-28 13:15:00|3578.02|3576.52|3580.02|3578.52|3581.02|3579.52|3578.02|3576.52|2628
1609161600000|2020-12-28 13:20:00|3581.02|3579.52|3579.02|3577.52|3581.02|3579.52|3579.02|3577.52|1625
1609161900000|2020-12-28 13:25:00|3578.02|3576.52|3579.02|3577.52|3579.02|3577.52|3578.02|3576.52|1401
1609162200000|2020-12-28 13:30:00|3580.02|3578.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|326
1609162500000|2020-12-28 13:35:00|3579.02|3577.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|250
1609162800000|2020-12-28 13:40:00|3579.02|3577.52|3578.02|3576.52|3579.02|3577.52|3578.02|3576.52|1138
1609163100000|2020-12-28 13:45:00|3577.02|3575.52|3578.02|3576.52|3578.02|3576.52|3577.02|3575.52|1228
1609163400000|2020-12-28 13:50:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|959
1609163700000|2020-12-28 13:55:00|||||||||46
1609164000000|2020-12-28 14:00:00|3578.02|3576.52|3578.02|3576.52|3579.02|3577.52|3578.02|3576.52|694
1609164300000|2020-12-28 14:05:00|3577.02|3575.52|3576.29|3574.79|3577.02|3575.52|3574.29|3572.79|1443
1609164600000|2020-12-28 14:10:00|||||||||528
1609164900000|2020-12-28 14:15:00|3577.29|3575.79|3575.29|3573.79|3577.29|3575.79|3575.29|3573.79|2351
1609165200000|2020-12-28 14:20:00|||||||||618
1609165500000|2020-12-28 14:25:00|||||||||221
1609165800000|2020-12-28 14:30:00|3576.29|3574.79|3571.29|3569.79|3576.29|3574.79|3571.29|3569.79|5349
1609166100000|2020-12-28 14:35:00|3572.29|3570.79|3571.29|3569.79|3572.29|3570.79|3570.29|3568.79|3382
1609166400000|2020-12-28 14:40:00|3572.29|3570.79|3572.29|3570.79|3573.29|3571.79|3571.29|3569.79|2198
1609166700000|2020-12-28 14:45:00|3571.29|3569.79|3579.29|3577.79|3579.29|3577.79|3571.29|3569.79|6216
1609167000000|2020-12-28 14:50:00|3578.29|3576.79|3578.29|3576.79|3578.29|3576.79|3577.29|3575.79|2623
1609167300000|2020-12-28 14:55:00|3579.29|3577.79|3580.29|3578.79|3581.29|3579.79|3579.29|3577.79|1817
1609167600000|2020-12-28 15:00:00|3581.29|3579.79|3579.29|3577.79|3581.29|3579.79|3579.29|3577.79|1931
1609167900000|2020-12-28 15:05:00|3578.29|3576.79|3576.29|3574.79|3579.29|3577.79|3576.29|3574.79|2281
1609168200000|2020-12-28 15:10:00|3577.29|3575.79|3580.29|3578.79|3581.29|3579.79|3576.29|3574.79|2344
1609168500000|2020-12-28 15:15:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|2305
1609168800000|2020-12-28 15:20:00|3580.29|3578.79|3583.29|3581.79|3584.29|3582.79|3580.29|3578.79|4814
1609169100000|2020-12-28 15:25:00|3584.29|3582.79|3584.29|3582.79|3585.29|3583.79|3583.29|3581.79|7641
1609169400000|2020-12-28 15:30:00|3585.29|3583.79|3584.29|3582.79|3585.29|3583.79|3584.29|3582.79|3431
1609169700000|2020-12-28 15:35:00|3583.29|3581.79|3583.29|3581.79|3583.29|3581.79|3582.29|3580.79|1449
1609170000000|2020-12-28 15:40:00|3584.29|3582.79|3583.29|3581.79|3584.29|3582.79|3582.29|3580.79|2671
1609170300000|2020-12-28 15:45:00|3582.29|3580.79|3581.29|3579.79|3582.29|3580.79|3580.29|3578.79|3065
1609170600000|2020-12-28 15:50:00|3582.29|3580.79|3581.29|3579.79|3582.29|3580.79|3581.29|3579.79|2745
1609170900000|2020-12-28 15:55:00|3580.29|3578.79|3580.29|3578.79|3581.29|3579.79|3579.29|3577.79|2544
1609171200000|2020-12-28 16:00:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|3495
1609171500000|2020-12-28 16:05:00|3580.29|3578.79|3580.29|3578.79|3580.29|3578.79|3580.29|3578.79|919
1609171800000|2020-12-28 16:10:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|1845
1609172100000|2020-12-28 16:15:00|3578.29|3576.79|3577.29|3575.79|3578.29|3576.79|3577.29|3575.79|1758
1609172400000|2020-12-28 16:20:00|3578.29|3576.79|3579.29|3577.79|3579.29|3577.79|3578.29|3576.79|3394
1609172700000|2020-12-28 16:25:00|3578.29|3576.79|3580.29|3578.79|3581.29|3579.79|3578.29|3576.79|13097
1609173000000|2020-12-28 16:30:00|3581.29|3579.79|3577.29|3575.79|3581.29|3579.79|3577.29|3575.79|17907
1609173300000|2020-12-28 16:35:00|3576.29|3574.79|3578.29|3576.79|3579.29|3577.79|3575.29|3573.79|15624
1609173600000|2020-12-28 16:40:00|3579.29|3577.79|3580.29|3578.79|3580.29|3578.79|3578.29|3576.79|4578
1609173900000|2020-12-28 16:45:00|3579.29|3577.79|3577.29|3575.79|3580.29|3578.79|3577.29|3575.79|2747
1609174200000|2020-12-28 16:50:00|3576.29|3574.79|3577.29|3575.79|3577.29|3575.79|3576.29|3574.79|2245
1609174500000|2020-12-28 16:55:00|3576.29|3574.79|3577.29|3575.79|3577.29|3575.79|3576.29|3574.79|1031
1609174800000|2020-12-28 17:00:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|1409
1609175100000|2020-12-28 17:05:00|3577.29|3575.79|3577.29|3575.79|3577.29|3575.79|3577.29|3575.79|339
1609175400000|2020-12-28 17:10:00|3576.79|3575.29|3575.29|3573.79|3577.29|3575.79|3575.29|3573.79|806
1609175700000|2020-12-28 17:15:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|760
1609176000000|2020-12-28 17:20:00|3575.79|3574.29|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|1447
1609176300000|2020-12-28 17:25:00|3575.79|3574.29|3576.29|3574.79|3576.29|3574.79|3575.79|3574.29|299
1609176600000|2020-12-28 17:30:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3574.79|3573.29|1156
1609176900000|2020-12-28 17:35:00|3574.79|3573.29|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|515
1609177200000|2020-12-28 17:40:00|3574.79|3573.29|3576.29|3574.79|3576.29|3574.79|3574.79|3573.29|295
1609177500000|2020-12-28 17:45:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|328
1609177800000|2020-12-28 17:50:00|3574.79|3573.29|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|707
1609178100000|2020-12-28 17:55:00|3573.29|3571.79|3574.29|3572.79|3574.29|3572.79|3573.29|3571.79|681
1609178400000|2020-12-28 18:00:00|3573.29|3571.79|3574.29|3572.79|3574.29|3572.79|3573.29|3571.79|194
1609178700000|2020-12-28 18:05:00|||||||||12
1609179000000|2020-12-28 18:10:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|328
1609179300000|2020-12-28 18:15:00|||||||||221
1609179600000|2020-12-28 18:20:00|3574.79|3573.29|3574.29|3572.79|3574.79|3573.29|3574.29|3572.79|709
1609179900000|2020-12-28 18:25:00|3575.29|3573.79|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|129
1609180200000|2020-12-28 18:30:00|||||||||294
1609180500000|2020-12-28 18:35:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|75
1609180800000|2020-12-28 18:40:00|3574.29|3572.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|563
1609181100000|2020-12-28 18:45:00|3574.29|3572.79|3574.29|3572.79|3574.29|3572.79|3574.29|3572.79|240
1609181400000|2020-12-28 18:50:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|351
1609181700000|2020-12-28 18:55:00|||||||||101
1609182000000|2020-12-28 19:00:00|||||||||75
1609182300000|2020-12-28 19:05:00|||||||||94
1609182600000|2020-12-28 19:10:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|130
1609182900000|2020-12-28 19:15:00|3575.29|3573.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|258
1609183200000|2020-12-28 19:20:00|3575.29|3573.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|576
1609183500000|2020-12-28 19:25:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|90
1609183800000|2020-12-28 19:30:00|||||||||46
1609184100000|2020-12-28 19:35:00|3576.29|3574.79|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|427
1609184400000|2020-12-28 19:40:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|457
1609184700000|2020-12-28 19:45:00|3575.79|3574.29|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|110
1609185000000|2020-12-28 19:50:00|3575.29|3573.79|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|167
1609185300000|2020-12-28 19:55:00|3574.29|3572.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|545
1609185600000|2020-12-28 20:00:00|3574.29|3572.79|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|775
1609185900000|2020-12-28 20:05:00|3573.29|3571.79|3573.29|3571.79|3573.29|3571.79|3573.29|3571.79|161
1609186200000|2020-12-28 20:10:00|||||||||35
1609186500000|2020-12-28 20:15:00|||||||||108
1609186800000|2020-12-28 20:20:00|||||||||15
1609187100000|2020-12-28 20:25:00|3572.29|3570.79|3571.29|3569.79|3573.29|3571.79|3570.29|3568.79|1895
1609187400000|2020-12-28 20:30:00|3570.29|3568.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|356
1609187700000|2020-12-28 20:35:00|3571.29|3569.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|507
1609188000000|2020-12-28 20:40:00|3570.79|3569.29|3571.29|3569.79|3571.29|3569.79|3570.29|3568.79|463
1609188300000|2020-12-28 20:45:00|3572.29|3570.79|3572.29|3570.79|3572.29|3570.79|3572.29|3570.79|464
1609188600000|2020-12-28 20:50:00|3571.29|3569.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|1241
1609188900000|2020-12-28 20:55:00|3571.29|3569.79|3572.29|3570.79|3573.29|3571.79|3570.29|3568.79|3427
1609189200000|2020-12-28 21:00:00|3573.44|3570.44|3574.54|3571.54|3574.74|3571.74|3571.54|3568.54|50
1609189500000|2020-12-28 21:05:00|3574.34|3571.34|3574.54|3571.54|3574.74|3571.74|3574.14|3571.14|0
1609189800000|2020-12-28 21:10:00|3574.34|3571.34|3574.84|3571.84|3575.04|3572.04|3574.14|3571.14|0
1609190100000|2020-12-28 21:15:00|3574.94|3571.94|3574.74|3571.74|3575.44|3572.44|3574.64|3571.64|0
1609190400000|2020-12-28 21:20:00|3574.64|3571.64|3575.24|3572.24|3575.34|3572.34|3574.64|3571.64|0
1609190700000|2020-12-28 21:25:00|3575.54|3572.54|3575.24|3572.24|3575.54|3572.54|3575.24|3572.24|0
1609191000000|2020-12-28 21:30:00|3575.04|3572.04|3575.74|3572.74|3575.74|3572.74|3574.84|3571.84|0
1609191300000|2020-12-28 21:35:00|3575.94|3572.94|3575.54|3572.54|3575.94|3572.94|3575.54|3572.54|0
1609191600000|2020-12-28 21:40:00|3575.24|3572.24|3575.74|3572.74|3575.74|3572.74|3575.24|3572.24|0
1609191900000|2020-12-28 21:45:00|3575.54|3572.54|3575.24|3572.24|3575.74|3572.74|3575.04|3572.04|0
1609192200000|2020-12-28 21:50:00|3575.04|3572.04|3574.84|3571.84|3575.24|3572.24|3574.84|3571.84|0
1609192500000|2020-12-28 21:55:00|3575.04|3572.04|3574.84|3571.84|3575.04|3572.04|3574.44|3571.44|0
1609192800000|2020-12-28 22:00:00|3574.94|3571.94|3575.04|3572.04|3575.04|3572.04|3574.94|3571.94|0
1609193100000|2020-12-28 22:05:00|3575.14|3572.14|3575.04|3572.04|3575.14|3572.14|3574.94|3571.94|0
1609193400000|2020-12-28 22:10:00|3575.14|3572.14|3575.14|3572.14|3575.14|3572.14|3575.04|3572.04|0
1609193700000|2020-12-28 22:15:00|3575.24|3572.24|3575.24|3572.24|3575.24|3572.24|3575.04|3572.04|0
1609194000000|2020-12-28 22:20:00|3575.14|3572.14|3575.34|3572.34|3575.34|3572.34|3575.14|3572.14|0
1609194300000|2020-12-28 22:25:00|3575.44|3572.44|3575.44|3572.44|3575.44|3572.44|3575.24|3572.24|0
1609195200000|2020-12-28 22:40:00|3575.34|3572.34|3575.34|3572.34|3575.34|3572.34|3575.24|3572.24|0
1609195500000|2020-12-28 22:45:00|3575.24|3572.24|3575.34|3572.34|3575.34|3572.34|3575.24|3572.24|0
1609195800000|2020-12-28 22:50:00|3575.24|3572.24|3574.84|3571.84|3575.24|3572.24|3574.84|3571.84|0
1609196100000|2020-12-28 22:55:00|3574.94|3571.94|3575.24|3572.24|3575.24|3572.24|3574.54|3571.54|0
1609196400000|2020-12-28 23:00:00|3576.14|3573.14|3576.04|3573.04|3576.24|3573.24|3574.84|3571.84|0
1609196700000|2020-12-28 23:05:00|3575.84|3572.84|3576.44|3573.44|3576.44|3573.44|3575.44|3572.44|0
1609197000000|2020-12-28 23:10:00|3576.24|3573.24|3576.24|3573.24|3576.44|3573.44|3576.04|3573.04|0
1609197300000|2020-12-28 23:15:00|3576.44|3573.44|3576.24|3573.24|3576.44|3573.44|3576.24|3573.24|0
1609197600000|2020-12-28 23:20:00|3576.44|3573.44|3576.64|3573.64|3576.64|3573.64|3576.44|3573.44|0
1609197900000|2020-12-28 23:25:00|3576.44|3573.44|3576.44|3573.44|3576.64|3573.64|3576.24|3573.24|0
1609198200000|2020-12-28 23:30:00|3576.64|3573.64|3576.64|3573.64|3576.94|3573.94|3576.04|3573.04|0
1609198500000|2020-12-28 23:35:00|3576.44|3573.44|3576.94|3573.94|3576.94|3573.94|3576.44|3573.44|0
1609198800000|2020-12-28 23:40:00|3577.14|3574.14|3577.54|3574.54|3577.54|3574.54|3576.94|3573.94|0
1609199100000|2020-12-28 23:45:00|3577.34|3574.34|3577.54|3574.54|3577.54|3574.54|3577.34|3574.34|0
1609199400000|2020-12-28 23:50:00|3577.74|3574.74|3577.74|3574.74|3577.74|3574.74|3577.54|3574.54|0
1609199700000|2020-12-28 23:55:00|3577.84|3574.84|3579.44|3576.44|3579.44|3576.44|3577.74|3574.74|0
1609200000000|2020-12-29 00:00:00|3579.74|3576.74|3580.54|3577.54|3581.44|3578.44|3579.74|3576.74|0
1609200300000|2020-12-29 00:05:00|3580.74|3577.74|3582.04|3579.04|3583.14|3580.14|3580.74|3577.74|0
1609200600000|2020-12-29 00:10:00|3582.24|3579.24|3582.44|3579.44|3582.94|3579.94|3582.04|3579.04|0
1609200900000|2020-12-29 00:15:00|3582.34|3579.34|3584.04|3582.04|3584.54|3582.54|3580.54|3578.54|879
1609201200000|2020-12-29 00:20:00|3584.54|3582.54|3585.54|3583.54|3589.54|3587.54|3583.54|3581.54|974
1609201500000|2020-12-29 00:25:00|3586.54|3584.54|3586.54|3584.54|3587.04|3585.04|3585.54|3583.54|39
1609201800000|2020-12-29 00:30:00|3586.04|3584.04|3585.54|3583.54|3586.54|3584.54|3585.54|3583.54|130
1609202100000|2020-12-29 00:35:00|3586.54|3584.54|3587.04|3585.04|3588.54|3586.54|3585.54|3583.54|192
1609202400000|2020-12-29 00:40:00|3587.54|3585.54|3585.54|3583.54|3587.54|3585.54|3585.54|3583.54|81
1609202700000|2020-12-29 00:45:00|3585.04|3583.04|3584.54|3582.54|3585.54|3583.54|3583.54|3581.54|215
1609203000000|2020-12-29 00:50:00|3583.54|3581.54|3583.54|3581.54|3583.54|3581.54|3582.54|3580.54|152
1609203300000|2020-12-29 00:55:00|3582.54|3580.54|3582.54|3580.54|3583.54|3581.54|3582.54|3580.54|119
1609203600000|2020-12-29 01:00:00|3581.54|3579.54|3582.54|3580.54|3582.54|3580.54|3580.54|3578.54|428
1609203900000|2020-12-29 01:05:00|3583.54|3581.54|3583.54|3581.54|3583.54|3581.54|3582.54|3580.54|319
1609204200000|2020-12-29 01:10:00|3582.54|3580.54|3582.54|3580.54|3583.54|3581.54|3582.54|3580.54|108
1609204500000|2020-12-29 01:15:00|3583.54|3581.54|3583.54|3581.54|3585.54|3583.54|3582.54|3580.54|229
1609204800000|2020-12-29 01:20:00|3584.04|3582.04|3582.54|3580.54|3584.54|3582.54|3582.54|3580.54|66
1609205100000|2020-12-29 01:25:00|3583.54|3581.54|3584.54|3582.54|3584.54|3582.54|3583.54|3581.54|106
1609205400000|2020-12-29 01:30:00|3585.54|3583.54|3584.54|3582.54|3586.54|3584.54|3584.54|3582.54|227
1609205700000|2020-12-29 01:35:00|3585.54|3583.54|3584.54|3582.54|3585.54|3583.54|3584.54|3582.54|285
1609206000000|2020-12-29 01:40:00|3585.54|3583.54|3587.54|3585.54|3587.54|3585.54|3585.54|3583.54|219
1609206300000|2020-12-29 01:45:00|3588.04|3586.04|3589.54|3587.54|3590.54|3588.54|3587.54|3585.54|270
1609206600000|2020-12-29 01:50:00|3590.04|3588.04|3589.54|3587.54|3590.54|3588.54|3588.54|3586.54|203
1609206900000|2020-12-29 01:55:00|3588.54|3586.54|3587.54|3585.54|3588.54|3586.54|3587.54|3585.54|70
1609207200000|2020-12-29 02:00:00|3586.54|3584.54|3586.54|3584.54|3586.54|3584.54|3586.54|3584.54|119
1609207500000|2020-12-29 02:05:00|3587.54|3585.54|3590.54|3588.54|3590.54|3588.54|3587.54|3585.54|181
1609207800000|2020-12-29 02:10:00|3589.54|3587.54|3588.54|3586.54|3590.54|3588.54|3588.54|3586.54|52
1609208100000|2020-12-29 02:15:00|3589.54|3587.54|3590.54|3588.54|3590.54|3588.54|3589.54|3587.54|125
1609208400000|2020-12-29 02:20:00|3589.54|3587.54|3590.04|3588.04|3590.54|3588.54|3589.54|3587.54|160
1609208700000|2020-12-29 02:25:00|3590.54|3588.54|3590.54|3588.54|3590.54|3588.54|3589.54|3587.54|93
1609209000000|2020-12-29 02:30:00|3591.04|3589.04|3592.54|3590.54|3592.54|3590.54|3590.54|3588.54|547
1609209300000|2020-12-29 02:35:00|3591.54|3589.54|3591.54|3589.54|3591.54|3589.54|3591.54|3589.54|218
1609209600000|2020-12-29 02:40:00|3592.54|3590.54|3591.54|3589.54|3593.54|3591.54|3591.54|3589.54|523
1609209900000|2020-12-29 02:45:00|3592.04|3590.04|3590.54|3588.54|3592.54|3590.54|3590.54|3588.54|94
1609210200000|2020-12-29 02:50:00|3591.04|3589.04|3591.54|3589.54|3591.54|3589.54|3591.04|3589.04|20
1609210500000|2020-12-29 02:55:00|3590.54|3588.54|3589.54|3587.54|3591.54|3589.54|3589.54|3587.54|80
1609210800000|2020-12-29 03:00:00|3589.04|3587.04|3587.54|3585.54|3589.04|3587.04|3587.54|3585.54|210
1609211100000|2020-12-29 03:05:00|3588.54|3586.54|3590.54|3588.54|3591.54|3589.54|3588.54|3586.54|166
1609211400000|2020-12-29 03:10:00|3590.04|3588.04|3587.54|3585.54|3590.54|3588.54|3587.54|3585.54|240
1609211700000|2020-12-29 03:15:00|3587.04|3585.04|3585.54|3583.54|3587.04|3585.04|3584.54|3582.54|176
1609212000000|2020-12-29 03:20:00|3586.54|3584.54|3585.54|3583.54|3586.54|3584.54|3585.54|3583.54|107
1609212300000|2020-12-29 03:25:00|3586.04|3584.04|3588.54|3586.54|3588.54|3586.54|3585.54|3583.54|160
1609212600000|2020-12-29 03:30:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3586.54|3584.54|145
1609212900000|2020-12-29 03:35:00|3587.54|3585.54|3586.54|3584.54|3588.54|3586.54|3586.54|3584.54|8
1609213200000|2020-12-29 03:40:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|28
1609213500000|2020-12-29 03:45:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|10
1609213800000|2020-12-29 03:50:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|81
1609214100000|2020-12-29 03:55:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|36
1609214400000|2020-12-29 04:00:00|3587.54|3585.54|3587.54|3585.54|3588.54|3586.54|3587.54|3585.54|33
1609214700000|2020-12-29 04:05:00|3588.54|3586.54|3589.54|3587.54|3589.54|3587.54|3588.54|3586.54|27
1609215000000|2020-12-29 04:10:00|3589.04|3587.04|3590.54|3588.54|3592.54|3590.54|3589.04|3587.04|217
1609215300000|2020-12-29 04:15:00|3591.54|3589.54|3593.54|3591.54|3594.54|3592.54|3590.54|3588.54|267
1609215600000|2020-12-29 04:20:00|3592.54|3590.54|3591.54|3589.54|3593.54|3591.54|3591.54|3589.54|337
1609215900000|2020-12-29 04:25:00|3592.54|3590.54|3589.54|3587.54|3592.54|3590.54|3589.54|3587.54|40
1609216200000|2020-12-29 04:30:00|3590.54|3588.54|3591.54|3589.54|3591.54|3589.54|3590.54|3588.54|60
1609216500000|2020-12-29 04:35:00|3591.04|3589.04|3593.54|3591.54|3593.54|3591.54|3590.54|3588.54|136
1609216800000|2020-12-29 04:40:00|3594.04|3592.04|3594.54|3592.54|3595.54|3593.54|3593.54|3591.54|135
1609217100000|2020-12-29 04:45:00|3595.04|3593.04|3593.54|3591.54|3595.04|3593.04|3592.54|3590.54|94
1609217400000|2020-12-29 04:50:00|3593.04|3591.04|3595.54|3593.54|3595.54|3593.54|3593.04|3591.04|125
1609217700000|2020-12-29 04:55:00|3594.54|3592.54|3594.54|3592.54|3595.54|3593.54|3594.54|3592.54|190
1609218000000|2020-12-29 05:00:00|3595.04|3593.04|3595.54|3593.54|3597.54|3595.54|3594.54|3592.54|419
1609218300000|2020-12-29 05:05:00|3596.04|3594.04|3593.54|3591.54|3596.54|3594.54|3593.54|3591.54|105
1609218600000|2020-12-29 05:10:00|3594.04|3592.04|3594.54|3592.54|3596.04|3594.04|3593.54|3591.54|50
1609218900000|2020-12-29 05:15:00|3594.04|3592.04|3592.54|3590.54|3594.54|3592.54|3592.54|3590.54|73
1609219200000|2020-12-29 05:20:00|3593.54|3591.54|3594.54|3592.54|3595.04|3593.04|3592.54|3590.54|93
1609219500000|2020-12-29 05:25:00|3594.04|3592.04|3597.04|3595.04|3598.54|3596.54|3594.04|3592.04|426
1609219800000|2020-12-29 05:30:00|3596.54|3594.54|3596.54|3594.54|3597.54|3595.54|3596.54|3594.54|151
1609220100000|2020-12-29 05:35:00|3597.54|3595.54|3599.54|3597.54|3599.54|3597.54|3597.04|3595.04|238
1609220400000|2020-12-29 05:40:00|3598.54|3596.54|3598.54|3596.54|3599.54|3597.54|3598.54|3596.54|236
1609220700000|2020-12-29 05:45:00|3599.54|3597.54|3597.54|3595.54|3599.54|3597.54|3596.54|3594.54|630
1609221000000|2020-12-29 05:50:00|3598.04|3596.04|3598.54|3596.54|3598.54|3596.54|3598.04|3596.04|69
1609221300000|2020-12-29 05:55:00|3599.54|3597.54|3597.54|3595.54|3599.54|3597.54|3597.54|3595.54|212
1609221600000|2020-12-29 06:00:00|3597.04|3595.04|3598.04|3596.04|3598.54|3596.54|3596.54|3594.54|161
1609221900000|2020-12-29 06:05:00|3597.54|3595.54|3596.54|3594.54|3597.54|3595.54|3596.54|3594.54|271
1609222200000|2020-12-29 06:10:00|3595.54|3593.54|3596.54|3594.54|3596.54|3594.54|3595.54|3593.54|162
1609222500000|2020-12-29 06:15:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|95
1609222800000|2020-12-29 06:20:00|3596.54|3594.54|3596.54|3594.54|3596.54|3594.54|3596.54|3594.54|39
1609223100000|2020-12-29 06:25:00|||||||||41
1609223400000|2020-12-29 06:30:00|||||||||41
1609223700000|2020-12-29 06:35:00|||||||||51
1609224000000|2020-12-29 06:40:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|64
1609224300000|2020-12-29 06:45:00|3594.54|3592.54|3594.54|3592.54|3595.54|3593.54|3594.54|3592.54|199
1609224600000|2020-12-29 06:50:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|115
1609224900000|2020-12-29 06:55:00|3595.04|3593.04|3595.54|3593.54|3596.54|3594.54|3595.04|3593.04|238
1609225200000|2020-12-29 07:00:00|3595.29|3593.79|3590.29|3588.79|3597.29|3595.79|3590.29|3588.79|1461
1609225500000|2020-12-29 07:05:00|3589.79|3588.29|3592.29|3590.79|3592.29|3590.79|3589.29|3587.79|1002
1609225800000|2020-12-29 07:10:00|3593.29|3591.79|3596.29|3594.79|3597.29|3595.79|3592.29|3590.79|705
1609226100000|2020-12-29 07:15:00|3595.29|3593.79|3595.29|3593.79|3599.29|3597.79|3595.29|3593.79|2174
1609226400000|2020-12-29 07:20:00|3596.29|3594.79|3594.29|3592.79|3596.29|3594.79|3594.29|3592.79|545
1609226700000|2020-12-29 07:25:00|3595.29|3593.79|3593.29|3591.79|3595.29|3593.79|3593.29|3591.79|550
1609227000000|2020-12-29 07:30:00|3594.29|3592.79|3595.29|3593.79|3596.29|3594.79|3594.29|3592.79|411
1609227300000|2020-12-29 07:35:00|3594.29|3592.79|3592.29|3590.79|3595.29|3593.79|3592.29|3590.79|990
1609227600000|2020-12-29 07:40:00|3593.29|3591.79|3593.29|3591.79|3593.29|3591.79|3592.29|3590.79|553
1609227900000|2020-12-29 07:45:00|3592.29|3590.79|3595.29|3593.79|3596.29|3594.79|3592.29|3590.79|2005
1609228200000|2020-12-29 07:50:00|3596.29|3594.79|3598.29|3596.79|3600.29|3598.79|3596.29|3594.79|2094
1609228500000|2020-12-29 07:55:00|3598.79|3597.29|3594.29|3592.79|3599.29|3597.79|3592.29|3590.79|3197
1609228800000|2020-12-29 08:00:00|3593.29|3591.79|3593.29|3591.79|3597.29|3595.79|3592.29|3590.79|7449
1609229100000|2020-12-29 08:05:00|3592.29|3590.79|3592.29|3590.79|3594.29|3592.79|3590.29|3588.79|5380
1609229400000|2020-12-29 08:10:00|3591.29|3589.79|3594.29|3592.79|3594.29|3592.79|3590.29|3588.79|4872
1609229700000|2020-12-29 08:15:00|3593.29|3591.79|3591.29|3589.79|3595.29|3593.79|3590.29|3588.79|6286
1609230000000|2020-12-29 08:20:00|3592.29|3590.79|3589.29|3587.79|3593.29|3591.79|3588.29|3586.79|5742
1609230300000|2020-12-29 08:25:00|3590.29|3588.79|3596.29|3594.79|3597.29|3595.79|3588.29|3586.79|3881
1609230600000|2020-12-29 08:30:00|3595.29|3593.79|3597.29|3595.79|3597.29|3595.79|3594.29|3592.79|2916
1609230900000|2020-12-29 08:35:00|3598.29|3596.79|3599.29|3597.79|3602.29|3600.79|3598.29|3596.79|7992
1609231200000|2020-12-29 08:40:00|3599.91|3598.41|3599.91|3598.41|3600.91|3599.41|3597.91|3596.41|1785
1609231500000|2020-12-29 08:45:00|3600.91|3599.41|3603.91|3602.41|3604.91|3603.41|3598.91|3597.41|8278
1609231800000|2020-12-29 08:50:00|3602.91|3601.41|3600.91|3599.41|3603.91|3602.41|3600.91|3599.41|4843
1609232100000|2020-12-29 08:55:00|3599.91|3598.41|3595.91|3594.41|3599.91|3598.41|3595.91|3594.41|4558
1609232400000|2020-12-29 09:00:00|3596.91|3595.41|3599.91|3598.41|3599.91|3598.41|3595.91|3594.41|3673
1609232700000|2020-12-29 09:05:00|3600.91|3599.41|3599.91|3598.41|3600.91|3599.41|3599.91|3598.41|2225
1609233000000|2020-12-29 09:10:00|3600.91|3599.41|3598.91|3597.41|3600.91|3599.41|3598.91|3597.41|1305
1609233300000|2020-12-29 09:15:00|3597.91|3596.41|3599.91|3598.41|3601.91|3600.41|3597.91|3596.41|4820
1609233600000|2020-12-29 09:20:00|3599.41|3597.91|3599.91|3598.41|3600.91|3599.41|3597.91|3596.41|3873
1609233900000|2020-12-29 09:25:00|3600.91|3599.41|3600.91|3599.41|3600.91|3599.41|3597.91|3596.41|1670
1609234200000|2020-12-29 09:30:00|3599.91|3598.41|3599.91|3598.41|3601.91|3600.41|3599.91|3598.41|2343
1609234500000|2020-12-29 09:35:00|3598.91|3597.41|3598.91|3597.41|3600.91|3599.41|3597.91|3596.41|4143
1609234800000|2020-12-29 09:40:00|3599.91|3598.41|3597.91|3596.41|3599.91|3598.41|3597.91|3596.41|2250
1609235100000|2020-12-29 09:45:00|3596.91|3595.41|3595.91|3594.41|3596.91|3595.41|3593.91|3592.41|3137
1609235400000|2020-12-29 09:50:00|3596.91|3595.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|1765
1609235700000|2020-12-29 09:55:00|3594.91|3593.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|1448
1609236000000|2020-12-29 10:00:00|3594.91|3593.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|2593
1609236300000|2020-12-29 10:05:00|3594.91|3593.41|3593.91|3592.41|3595.91|3594.41|3593.91|3592.41|2084
1609236600000|2020-12-29 10:10:00|3594.91|3593.41|3593.91|3592.41|3595.91|3594.41|3593.91|3592.41|2217
1609236900000|2020-12-29 10:15:00|3592.91|3591.41|3593.91|3592.41|3593.91|3592.41|3592.91|3591.41|1262
1609237200000|2020-12-29 10:20:00|3593.41|3591.91|3592.91|3591.41|3593.91|3592.41|3591.91|3590.41|1377
1609237500000|2020-12-29 10:25:00|3591.91|3590.41|3590.91|3589.41|3592.91|3591.41|3589.91|3588.41|4117
1609237800000|2020-12-29 10:30:00|3589.91|3588.41|3591.91|3590.41|3591.91|3590.41|3589.91|3588.41|4888
1609238100000|2020-12-29 10:35:00|3592.91|3591.41|3593.91|3592.41|3593.91|3592.41|3592.91|3591.41|2636
1609238400000|2020-12-29 10:40:00|3592.91|3591.41|3589.91|3588.41|3592.91|3591.41|3589.91|3588.41|3242
1609238700000|2020-12-29 10:45:00|3590.91|3589.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|3868
1609239000000|2020-12-29 10:50:00|3590.91|3589.41|3592.91|3591.41|3592.91|3591.41|3589.91|3588.41|1788
1609239300000|2020-12-29 10:55:00|3591.91|3590.41|3591.91|3590.41|3592.91|3591.41|3591.91|3590.41|1428
1609239600000|2020-12-29 11:00:00|3592.41|3590.91|3591.91|3590.41|3592.91|3591.41|3591.91|3590.41|799
1609239900000|2020-12-29 11:05:00|3590.91|3589.41|3588.91|3587.41|3590.91|3589.41|3588.91|3587.41|2828
1609240200000|2020-12-29 11:10:00|3589.91|3588.41|3589.91|3588.41|3589.91|3588.41|3588.91|3587.41|1820
1609240500000|2020-12-29 11:15:00|3588.91|3587.41|3589.91|3588.41|3590.91|3589.41|3588.91|3587.41|1384
1609240800000|2020-12-29 11:20:00|3588.91|3587.41|3587.91|3586.41|3589.91|3588.41|3586.91|3585.41|2325
1609241100000|2020-12-29 11:25:00|3586.91|3585.41|3587.91|3586.41|3588.91|3587.41|3586.91|3585.41|7876
1609241400000|2020-12-29 11:30:00|3586.91|3585.41|3589.91|3588.41|3590.91|3589.41|3586.91|3585.41|3493
1609241700000|2020-12-29 11:35:00|3590.91|3589.41|3590.91|3589.41|3591.91|3590.41|3590.91|3589.41|1245
1609242000000|2020-12-29 11:40:00|3591.91|3590.41|3590.91|3589.41|3591.91|3590.41|3590.91|3589.41|2921
1609242300000|2020-12-29 11:45:00|3591.91|3590.41|3591.91|3590.41|3591.91|3590.41|3590.91|3589.41|845
1609242600000|2020-12-29 11:50:00|3590.91|3589.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|911
1609242900000|2020-12-29 11:55:00|3588.91|3587.41|3590.91|3589.41|3590.91|3589.41|3588.91|3587.41|2057
1609243200000|2020-12-29 12:00:00|3591.91|3590.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|2725
1609243500000|2020-12-29 12:05:00|3590.91|3589.41|3589.91|3588.41|3590.91|3589.41|3589.91|3588.41|454
1609243800000|2020-12-29 12:10:00|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|3589.91|3588.41|1485
1609244100000|2020-12-29 12:15:00|3589.91|3588.41|3589.91|3588.41|3590.91|3589.41|3589.91|3588.41|1000
1609244400000|2020-12-29 12:20:00|||||||||295
1609244700000|2020-12-29 12:25:00|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|1603
1609245000000|2020-12-29 12:30:00|3591.91|3590.41|3591.91|3590.41|3592.91|3591.41|3590.91|3589.41|1542
1609245300000|2020-12-29 12:35:00|3590.91|3589.41|3590.91|3589.41|3591.91|3590.41|3589.91|3588.41|2590
1609245600000|2020-12-29 12:40:00|3591.45|3589.95|3588.45|3586.95|3591.45|3589.95|3588.45|3586.95|783
1609245900000|2020-12-29 12:45:00|3589.45|3587.95|3588.45|3586.95|3589.45|3587.95|3588.45|3586.95|1241
1609246200000|2020-12-29 12:50:00|3587.45|3585.95|3586.45|3584.95|3587.45|3585.95|3586.45|3584.95|784
1609246500000|2020-12-29 12:55:00|3587.45|3585.95|3586.45|3584.95|3587.45|3585.95|3586.45|3584.95|1136
1609246800000|2020-12-29 13:00:00|3587.45|3585.95|3587.45|3585.95|3588.45|3586.95|3586.45|3584.95|1359
1609247100000|2020-12-29 13:05:00|3588.45|3586.95|3589.45|3587.95|3589.45|3587.95|3588.45|3586.95|1245
1609247400000|2020-12-29 13:10:00|3588.45|3586.95|3591.45|3589.95|3591.45|3589.95|3588.45|3586.95|1034
1609247700000|2020-12-29 13:15:00|3590.45|3588.95|3589.45|3587.95|3591.45|3589.95|3589.45|3587.95|2166
1609248000000|2020-12-29 13:20:00|3588.45|3586.95|3588.45|3586.95|3589.45|3587.95|3588.45|3586.95|683
1609248300000|2020-12-29 13:25:00|3589.45|3587.95|3587.45|3585.95|3589.45|3587.95|3586.45|3584.95|2420
1609248600000|2020-12-29 13:30:00|3588.45|3586.95|3586.45|3584.95|3588.45|3586.95|3585.45|3583.95|2007
1609248900000|2020-12-29 13:35:00|3585.45|3583.95|3584.45|3582.95|3586.45|3584.95|3583.45|3581.95|3567
1609249200000|2020-12-29 13:40:00|3585.45|3583.95|3585.45|3583.95|3585.45|3583.95|3584.45|3582.95|1653
1609249500000|2020-12-29 13:45:00|3586.45|3584.95|3586.45|3584.95|3586.45|3584.95|3585.45|3583.95|843
1609249800000|2020-12-29 13:50:00|3587.45|3585.95|3588.45|3586.95|3589.45|3587.95|3587.45|3585.95|1187
1609250100000|2020-12-29 13:55:00|3589.45|3587.95|3590.45|3588.95|3590.45|3588.95|3588.45|3586.95|3881
1609250400000|2020-12-29 14:00:00|3589.45|3587.95|3590.45|3588.95|3590.45|3588.95|3589.45|3587.95|1059
1609250700000|2020-12-29 14:05:00|3589.45|3587.95|3589.45|3587.95|3590.45|3588.95|3589.45|3587.95|1430
1609251000000|2020-12-29 14:10:00|3588.45|3586.95|3588.45|3586.95|3588.45|3586.95|3588.45|3586.95|161
1609251300000|2020-12-29 14:15:00|3587.45|3585.95|3590.45|3588.95|3590.45|3588.95|3587.45|3585.95|1812
1609251600000|2020-12-29 14:20:00|||||||||1828
1609251900000|2020-12-29 14:25:00|3591.45|3589.95|3591.45|3589.95|3591.45|3589.95|3590.45|3588.95|2285
1609252200000|2020-12-29 14:30:00|3590.45|3588.95|3591.45|3589.95|3592.45|3590.95|3590.45|3588.95|7695
1609252500000|2020-12-29 14:35:00|3592.45|3590.95|3590.45|3588.95|3592.45|3590.95|3590.45|3588.95|4619
1609252800000|2020-12-29 14:40:00|3591.45|3589.95|3589.45|3587.95|3591.45|3589.95|3589.45|3587.95|2436
1609253100000|2020-12-29 14:45:00|3590.45|3588.95|3586.45|3584.95|3590.45|3588.95|3586.45|3584.95|1866
1609253400000|2020-12-29 14:50:00|3585.45|3583.95|3583.45|3581.95|3585.45|3583.95|3583.45|3581.95|2784
1609253700000|2020-12-29 14:55:00|3584.45|3582.95|3581.45|3579.95|3584.45|3582.95|3579.45|3577.95|5530
1609254000000|2020-12-29 15:00:00|3582.45|3580.95|3584.45|3582.95|3584.95|3583.45|3580.45|3578.95|4411
1609254300000|2020-12-29 15:05:00|3583.45|3581.95|3582.45|3580.95|3584.45|3582.95|3582.45|3580.95|2909
1609254600000|2020-12-29 15:10:00|3582.53|3581.03|3577.53|3576.03|3583.53|3582.03|3577.53|3576.03|4747
1609254900000|2020-12-29 15:15:00|3578.03|3576.53|3581.53|3580.03|3581.53|3580.03|3577.53|3576.03|3389
1609255200000|2020-12-29 15:20:00|3582.53|3581.03|3583.53|3582.03|3584.53|3583.03|3582.03|3580.53|4536
1609255500000|2020-12-29 15:25:00|3582.53|3581.03|3584.53|3583.03|3584.53|3583.03|3581.53|3580.03|4394
1609255800000|2020-12-29 15:30:00|3583.53|3582.03|3584.53|3583.03|3585.53|3584.03|3582.53|3581.03|2453
1609256100000|2020-12-29 15:35:00|3583.53|3582.03|3583.53|3582.03|3586.53|3585.03|3582.53|3581.03|3336
1609256400000|2020-12-29 15:40:00|3582.53|3581.03|3584.53|3583.03|3585.53|3584.03|3581.53|3580.03|5333
1609256700000|2020-12-29 15:45:00|3583.53|3582.03|3583.53|3582.03|3584.53|3583.03|3582.53|3581.03|2166
1609257000000|2020-12-29 15:50:00|3582.53|3581.03|3581.53|3580.03|3583.53|3582.03|3581.53|3580.03|2148
1609257300000|2020-12-29 15:55:00|3582.53|3581.03|3584.53|3583.03|3585.53|3584.03|3582.53|3581.03|3781
1609257600000|2020-12-29 16:00:00|3583.53|3582.03|3582.53|3581.03|3585.53|3584.03|3582.53|3581.03|2554
1609257900000|2020-12-29 16:05:00|3583.53|3582.03|3585.53|3584.03|3585.53|3584.03|3582.53|3581.03|3276
1609258200000|2020-12-29 16:10:00|3584.53|3583.03|3581.53|3580.03|3585.53|3584.03|3581.53|3580.03|2856
1609258500000|2020-12-29 16:15:00|3580.53|3579.03|3580.53|3579.03|3581.53|3580.03|3579.53|3578.03|3449
1609258800000|2020-12-29 16:20:00|3581.03|3579.53|3583.53|3582.03|3584.53|3583.03|3580.53|3579.03|5678
1609259100000|2020-12-29 16:25:00|3584.53|3583.03|3585.53|3584.03|3585.53|3584.03|3583.53|3582.03|10531
1609259400000|2020-12-29 16:30:00|3586.53|3585.03|3581.53|3580.03|3586.53|3585.03|3581.53|3580.03|30148
1609259700000|2020-12-29 16:35:00|3582.53|3581.03|3583.53|3582.03|3584.53|3583.03|3581.53|3580.03|19360
1609260000000|2020-12-29 16:40:00|3582.53|3581.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|5574
1609260300000|2020-12-29 16:45:00|3581.53|3580.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|7385
1609260600000|2020-12-29 16:50:00|3580.53|3579.03|3579.53|3578.03|3581.53|3580.03|3579.53|3578.03|4063
1609260900000|2020-12-29 16:55:00|3580.53|3579.03|3579.53|3578.03|3580.53|3579.03|3578.53|3577.03|3862
1609261200000|2020-12-29 17:00:00|3578.53|3577.03|3577.53|3576.03|3578.53|3577.03|3577.53|3576.03|3702
1609261500000|2020-12-29 17:05:00|3578.03|3576.53|3579.53|3578.03|3579.53|3578.03|3577.53|3576.03|1146
1609261800000|2020-12-29 17:10:00|3578.53|3577.03|3576.53|3575.03|3579.53|3578.03|3575.53|3574.03|2082
1609262100000|2020-12-29 17:15:00|3577.03|3575.53|3576.53|3575.03|3577.53|3576.03|3576.53|3575.03|2217
1609262400000|2020-12-29 17:20:00|3575.53|3574.03|3572.53|3571.03|3576.53|3575.03|3571.53|3570.03|2863
1609262700000|2020-12-29 17:25:00|3571.53|3570.03|3571.53|3570.03|3573.53|3572.03|3570.53|3569.03|2630
1609263000000|2020-12-29 17:30:00|3570.53|3569.03|3568.53|3567.03|3571.53|3570.03|3567.53|3566.03|2455
1609263300000|2020-12-29 17:35:00|3569.53|3568.03|3566.53|3565.03|3569.53|3568.03|3566.53|3565.03|3084
1609263600000|2020-12-29 17:40:00|3567.53|3566.03|3566.53|3565.03|3568.53|3567.03|3565.53|3564.03|3095
1609263900000|2020-12-29 17:45:00|3565.53|3564.03|3564.53|3563.03|3565.53|3564.03|3563.53|3562.03|1248
1609264200000|2020-12-29 17:50:00|3563.53|3562.03|3562.53|3561.03|3564.53|3563.03|3561.53|3560.03|3057
1609264500000|2020-12-29 17:55:00|3563.03|3561.53|3566.53|3565.03|3566.53|3565.03|3562.53|3561.03|1670
1609264800000|2020-12-29 18:00:00|3565.53|3564.03|3564.53|3563.03|3566.53|3565.03|3564.53|3563.03|1468
1609265100000|2020-12-29 18:05:00|3565.53|3564.03|3566.53|3565.03|3567.53|3566.03|3564.53|3563.03|838
1609265400000|2020-12-29 18:10:00|3565.53|3564.03|3567.53|3566.03|3568.03|3566.53|3564.53|3563.03|721
1609265700000|2020-12-29 18:15:00|3568.03|3566.53|3568.53|3567.03|3568.53|3567.03|3567.53|3566.03|514
1609266000000|2020-12-29 18:20:00|3568.03|3566.53|3567.53|3566.03|3568.53|3567.03|3567.53|3566.03|603
1609266300000|2020-12-29 18:25:00|3566.53|3565.03|3568.53|3567.03|3568.53|3567.03|3566.53|3565.03|450
1609266600000|2020-12-29 18:30:00|3567.53|3566.03|3568.53|3567.03|3568.53|3567.03|3567.53|3566.03|577
1609266900000|2020-12-29 18:35:00|3567.53|3566.03|3568.53|3567.03|3568.53|3567.03|3567.03|3565.53|1362
1609267200000|2020-12-29 18:40:00|3568.03|3566.53|3566.53|3565.03|3568.53|3567.03|3566.53|3565.03|301
1609267500000|2020-12-29 18:45:00|3567.53|3566.03|3567.53|3566.03|3567.53|3566.03|3566.53|3565.03|516
1609267800000|2020-12-29 18:50:00|3566.53|3565.03|3569.53|3568.03|3569.53|3568.03|3566.53|3565.03|370
1609268100000|2020-12-29 18:55:00|3570.53|3569.03|3570.53|3569.03|3570.53|3569.03|3570.53|3569.03|521
1609268400000|2020-12-29 19:00:00|3569.53|3568.03|3567.53|3566.03|3570.53|3569.03|3566.53|3565.03|1249
1609268700000|2020-12-29 19:05:00|3568.03|3566.53|3566.53|3565.03|3568.53|3567.03|3566.53|3565.03|262
1609269000000|2020-12-29 19:10:00|3567.53|3566.03|3564.53|3563.03|3567.53|3566.03|3564.53|3563.03|478
1609269300000|2020-12-29 19:15:00|3565.53|3564.03|3564.53|3563.03|3565.53|3564.03|3562.53|3561.03|917
1609269600000|2020-12-29 19:20:00|3563.53|3562.03|3564.53|3563.03|3565.53|3564.03|3563.53|3562.03|649
1609269900000|2020-12-29 19:25:00|3565.53|3564.03|3563.53|3562.03|3565.53|3564.03|3563.53|3562.03|1222
1609270200000|2020-12-29 19:30:00|3564.53|3563.03|3563.53|3562.03|3564.53|3563.03|3563.53|3562.03|351
1609270500000|2020-12-29 19:35:00|3564.53|3563.03|3564.53|3563.03|3564.53|3563.03|3562.53|3561.03|917
1609270800000|2020-12-29 19:40:00|3563.53|3562.03|3563.53|3562.03|3563.53|3562.03|3562.53|3561.03|378
1609271100000|2020-12-29 19:45:00|3562.53|3561.03|3563.53|3562.03|3563.53|3562.03|3562.53|3561.03|743
1609271400000|2020-12-29 19:50:00|3564.53|3563.03|3565.53|3564.03|3566.53|3565.03|3564.53|3563.03|813
1609271700000|2020-12-29 19:55:00|3564.53|3563.03|3565.53|3564.03|3565.53|3564.03|3564.53|3563.03|342
1609272000000|2020-12-29 20:00:00|3566.53|3565.03|3565.53|3564.03|3566.53|3565.03|3565.53|3564.03|982
1609272300000|2020-12-29 20:05:00|3566.53|3565.03|3563.53|3562.03|3566.53|3565.03|3562.53|3561.03|1512
1609272600000|2020-12-29 20:10:00|3564.53|3563.03|3566.53|3565.03|3566.53|3565.03|3564.53|3563.03|1127
1609272900000|2020-12-29 20:15:00|3565.53|3564.03|3567.53|3566.03|3567.53|3566.03|3565.53|3564.03|700
1609273200000|2020-12-29 20:20:00|3566.53|3565.03|3568.53|3567.03|3569.53|3568.03|3566.53|3565.03|819
1609273500000|2020-12-29 20:25:00|3569.53|3568.03|3569.53|3568.03|3569.53|3568.03|3568.53|3567.03|382
1609273800000|2020-12-29 20:30:00|3568.53|3567.03|3568.53|3567.03|3569.53|3568.03|3568.53|3567.03|705
1609274100000|2020-12-29 20:35:00|3567.53|3566.03|3568.53|3567.03|3569.53|3568.03|3567.53|3566.03|932
1609274400000|2020-12-29 20:40:00|3569.53|3568.03|3568.53|3567.03|3569.53|3568.03|3568.53|3567.03|814
1609274700000|2020-12-29 20:45:00|3569.03|3567.53|3568.53|3567.03|3569.53|3568.03|3567.53|3566.03|799
1609275000000|2020-12-29 20:50:00|3568.03|3566.53|3565.53|3564.03|3568.53|3567.03|3565.53|3564.03|1752
1609275300000|2020-12-29 20:55:00|3564.53|3563.03|3566.53|3565.03|3567.53|3566.03|3563.53|3562.03|2388
1609275600000|2020-12-29 21:00:00|3569.98|3566.98|3568.88|3565.88|3571.28|3568.28|3568.68|3565.68|53
1609275900000|2020-12-29 21:05:00|3569.18|3566.18|3571.48|3568.48|3572.18|3569.18|3568.88|3565.88|0
1609276200000|2020-12-29 21:10:00|3571.68|3568.68|3572.48|3569.48|3573.18|3570.18|3571.68|3568.68|0
1609276500000|2020-12-29 21:15:00|3572.38|3569.38|3572.08|3569.08|3572.38|3569.38|3572.08|3569.08|0
1609276800000|2020-12-29 21:20:00|3571.98|3568.98|3572.08|3569.08|3572.08|3569.08|3571.98|3568.98|0
1609277100000|2020-12-29 21:25:00|3572.18|3569.18|3572.18|3569.18|3572.28|3569.28|3572.08|3569.08|0
1609277400000|2020-12-29 21:30:00|3572.48|3569.48|3570.98|3567.98|3573.08|3570.08|3570.98|3567.98|0
1609277700000|2020-12-29 21:35:00|3571.18|3568.18|3571.38|3568.38|3571.78|3568.78|3570.98|3567.98|0
1609278000000|2020-12-29 21:40:00|3571.58|3568.58|3570.78|3567.78|3571.58|3568.58|3570.28|3567.28|0
1609278300000|2020-12-29 21:45:00|3570.98|3567.98|3570.58|3567.58|3570.98|3567.98|3570.08|3567.08|0
1609278600000|2020-12-29 21:50:00|3570.28|3567.28|3571.38|3568.38|3571.38|3568.38|3570.28|3567.28|0
1609278900000|2020-12-29 21:55:00|3571.18|3568.18|3572.48|3569.48|3572.68|3569.68|3571.18|3568.18|0
1609279200000|2020-12-29 22:00:00|3572.38|3569.38|3571.98|3568.98|3572.38|3569.38|3571.58|3568.58|0
1609279800000|2020-12-29 22:10:00|3571.88|3568.88|3571.88|3568.88|3571.88|3568.88|3571.78|3568.78|0
1609280100000|2020-12-29 22:15:00|3571.78|3568.78|3571.68|3568.68|3571.88|3568.88|3571.68|3568.68|0
1609280400000|2020-12-29 22:20:00|3571.78|3568.78|3571.78|3568.78|3571.78|3568.78|3571.48|3568.48|0
1609280700000|2020-12-29 22:25:00|3571.88|3568.88|3571.28|3568.28|3571.88|3568.88|3571.18|3568.18|0
1609281000000|2020-12-29 22:30:00|3571.38|3568.38|3571.58|3568.58|3571.58|3568.58|3571.38|3568.38|0
1609281300000|2020-12-29 22:35:00|3571.48|3568.48|3571.48|3568.48|3571.58|3568.58|3571.48|3568.48|0
1609281600000|2020-12-29 22:40:00|3571.78|3568.78|3571.78|3568.78|3571.78|3568.78|3571.68|3568.68|0
1609281900000|2020-12-29 22:45:00|3571.68|3568.68|3571.68|3568.68|3571.78|3568.78|3571.68|3568.68|0
1609282200000|2020-12-29 22:50:00|3571.78|3568.78|3571.98|3568.98|3571.98|3568.98|3571.78|3568.78|0
1609282500000|2020-12-29 22:55:00|3571.88|3568.88|3571.98|3568.98|3572.18|3569.18|3571.78|3568.78|0
1609282800000|2020-12-29 23:00:00|3572.68|3569.68|3572.58|3569.58|3573.98|3570.98|3572.18|3569.18|0
1609283100000|2020-12-29 23:05:00|3572.68|3569.68|3572.18|3569.18|3572.68|3569.68|3571.28|3568.28|0
1609283400000|2020-12-29 23:10:00|3572.38|3569.38|3571.98|3568.98|3572.38|3569.38|3571.48|3568.48|0
1609283700000|2020-12-29 23:15:00|3571.78|3568.78|3569.58|3566.58|3571.98|3568.98|3569.38|3566.38|0
1609284000000|2020-12-29 23:20:00|3569.78|3566.78|3568.88|3565.88|3569.78|3566.78|3568.08|3565.08|0
1609284300000|2020-12-29 23:25:00|3569.18|3566.18|3569.58|3566.58|3569.98|3566.98|3569.18|3566.18|0
1609284600000|2020-12-29 23:30:00|3569.78|3566.78|3571.08|3568.08|3571.28|3568.28|3569.78|3566.78|0
1609284900000|2020-12-29 23:35:00|3571.28|3568.28|3571.98|3568.98|3571.98|3568.98|3571.28|3568.28|0
1609285200000|2020-12-29 23:40:00|3571.68|3568.68|3572.18|3569.18|3572.38|3569.38|3571.28|3568.28|0
1609285500000|2020-12-29 23:45:00|3571.98|3568.98|3571.08|3568.08|3572.18|3569.18|3571.08|3568.08|0
1609285800000|2020-12-29 23:50:00|3570.98|3567.98|3571.48|3568.48|3571.68|3568.68|3570.88|3567.88|0
1609286100000|2020-12-29 23:55:00|3571.38|3568.38|3570.18|3567.18|3571.48|3568.48|3570.18|3567.18|0
1609286400000|2020-12-30 00:00:00|3569.98|3566.98|3567.18|3564.18|3570.68|3567.68|3566.38|3563.38|0
1609286700000|2020-12-30 00:05:00|3567.08|3564.08|3566.58|3563.58|3567.38|3564.38|3565.78|3562.78|0
1609287000000|2020-12-30 00:10:00|3566.68|3563.68|3564.58|3561.58|3567.68|3564.68|3564.58|3561.58|0
1609287300000|2020-12-30 00:15:00|3564.78|3561.78|3560.78|3558.78|3564.78|3562.28|3559.78|3557.78|475
1609287600000|2020-12-30 00:20:00|3559.78|3557.78|3562.28|3560.28|3562.78|3560.78|3559.78|3557.78|229
1609287900000|2020-12-30 00:25:00|3562.78|3560.78|3563.78|3561.78|3564.78|3562.78|3561.78|3559.78|35
1609288200000|2020-12-30 00:30:00|3564.78|3562.78|3563.78|3561.78|3564.78|3562.78|3562.78|3560.78|191
1609288500000|2020-12-30 00:35:00|3563.28|3561.28|3562.28|3560.28|3563.78|3561.78|3561.78|3559.78|232
1609288800000|2020-12-30 00:40:00|3562.78|3560.78|3564.28|3562.28|3564.28|3562.28|3562.78|3560.78|96
1609289100000|2020-12-30 00:45:00|3563.78|3561.78|3563.78|3561.78|3564.78|3562.78|3562.78|3560.78|108
1609289400000|2020-12-30 00:50:00|3563.28|3561.28|3565.78|3563.78|3566.28|3564.28|3561.78|3559.78|147
1609289700000|2020-12-30 00:55:00|3565.28|3563.28|3562.78|3560.78|3565.78|3563.78|3562.28|3560.28|115
1609290000000|2020-12-30 01:00:00|3563.28|3561.28|3562.78|3560.78|3563.28|3561.28|3561.78|3559.78|123
1609290300000|2020-12-30 01:05:00|3562.28|3560.28|3563.78|3561.78|3563.78|3561.78|3561.78|3559.78|93
1609290600000|2020-12-30 01:10:00|3563.28|3561.28|3564.78|3562.78|3565.78|3563.78|3562.78|3560.78|197
1609290900000|2020-12-30 01:15:00|3565.78|3563.78|3566.78|3564.78|3567.78|3565.78|3564.78|3562.78|541
1609291200000|2020-12-30 01:20:00|3566.28|3564.28|3565.78|3563.78|3566.78|3564.78|3564.78|3562.78|277
1609291500000|2020-12-30 01:25:00|3565.28|3563.28|3566.78|3564.78|3566.78|3564.78|3563.78|3561.78|286
1609291800000|2020-12-30 01:30:00|3565.78|3563.78|3568.78|3566.78|3568.78|3566.78|3565.78|3563.78|147
1609292100000|2020-12-30 01:35:00|3569.78|3567.78|3568.78|3566.78|3569.78|3567.78|3566.78|3564.78|268
1609292400000|2020-12-30 01:40:00|3569.78|3567.78|3566.78|3564.78|3569.78|3567.78|3566.78|3564.78|162
1609292700000|2020-12-30 01:45:00|3567.28|3565.28|3568.28|3566.28|3568.78|3566.78|3566.78|3564.78|128
1609293000000|2020-12-30 01:50:00|3568.78|3566.78|3566.78|3564.78|3569.78|3567.78|3566.78|3564.78|160
1609293300000|2020-12-30 01:55:00|3565.78|3563.78|3567.78|3565.78|3567.78|3565.78|3565.78|3563.78|101
1609293600000|2020-12-30 02:00:00|3568.28|3566.28|3568.78|3566.78|3568.78|3566.78|3568.28|3566.28|45
1609293900000|2020-12-30 02:05:00|3569.78|3567.78|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|60
1609294200000|2020-12-30 02:10:00|3569.28|3567.28|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|30
1609294500000|2020-12-30 02:15:00|3567.78|3565.78|3568.78|3566.78|3569.28|3567.28|3567.78|3565.78|223
1609294800000|2020-12-30 02:20:00|3569.28|3567.28|3569.78|3567.78|3569.78|3567.78|3568.78|3566.78|83
1609295100000|2020-12-30 02:25:00|3568.78|3566.78|3569.78|3567.78|3570.78|3568.78|3568.78|3566.78|71
1609295400000|2020-12-30 02:30:00|3570.78|3568.78|3569.78|3567.78|3570.78|3568.78|3569.28|3567.28|117
1609295700000|2020-12-30 02:35:00|3568.78|3566.78|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|342
1609296000000|2020-12-30 02:40:00|3569.78|3567.78|3569.78|3567.78|3569.78|3567.78|3568.78|3566.78|157
1609296300000|2020-12-30 02:45:00|3568.78|3566.78|3571.28|3569.28|3571.78|3569.78|3568.78|3566.78|363
1609296600000|2020-12-30 02:50:00|3570.78|3568.78|3572.78|3570.78|3572.78|3570.78|3570.78|3568.78|66
1609296900000|2020-12-30 02:55:00|3573.78|3571.78|3574.78|3572.78|3574.78|3572.78|3572.78|3570.78|243
1609297200000|2020-12-30 03:00:00|3574.28|3572.28|3573.78|3571.78|3574.28|3572.28|3573.78|3571.78|41
1609297500000|2020-12-30 03:05:00|3572.78|3570.78|3572.78|3570.78|3573.78|3571.78|3571.78|3569.78|71
1609297800000|2020-12-30 03:10:00|3573.78|3571.78|3572.78|3570.78|3573.78|3571.78|3571.78|3569.78|36
1609298100000|2020-12-30 03:15:00|3573.28|3571.28|3574.78|3572.78|3574.78|3572.78|3572.78|3570.78|38
1609298400000|2020-12-30 03:20:00|3575.28|3573.28|3575.78|3573.78|3575.78|3573.78|3574.78|3572.78|105
1609298700000|2020-12-30 03:25:00|3575.28|3573.28|3574.78|3572.78|3575.78|3573.78|3574.78|3572.78|30
1609299000000|2020-12-30 03:30:00|3575.28|3573.28|3574.78|3572.78|3575.78|3573.78|3574.78|3572.78|50
1609299300000|2020-12-30 03:35:00|3573.78|3571.78|3573.28|3571.28|3573.78|3571.78|3572.78|3570.78|86
1609299600000|2020-12-30 03:40:00|3573.78|3571.78|3572.78|3570.78|3573.78|3571.78|3572.78|3570.78|137
1609299900000|2020-12-30 03:45:00|3571.78|3569.78|3569.78|3567.78|3572.78|3570.78|3569.78|3567.78|99
1609300200000|2020-12-30 03:50:00|3570.28|3568.28|3571.78|3569.78|3571.78|3569.78|3569.78|3567.78|157
1609300500000|2020-12-30 03:55:00|3572.78|3570.78|3572.78|3570.78|3572.78|3570.78|3572.78|3570.78|71
1609300800000|2020-12-30 04:00:00|3572.28|3570.28|3572.78|3570.78|3572.78|3570.78|3571.78|3569.78|32
1609301100000|2020-12-30 04:05:00|3572.28|3570.28|3574.78|3572.78|3574.78|3572.78|3571.78|3569.78|68
1609301400000|2020-12-30 04:10:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|55
1609301700000|2020-12-30 04:15:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3575.78|3573.78|91
1609302000000|2020-12-30 04:20:00|3577.28|3575.28|3576.78|3574.78|3577.78|3575.78|3576.78|3574.78|77
1609302300000|2020-12-30 04:25:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|98
1609302600000|2020-12-30 04:30:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|9
1609302900000|2020-12-30 04:35:00|||||||||126
1609303200000|2020-12-30 04:40:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|103
1609303500000|2020-12-30 04:45:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|45
1609303800000|2020-12-30 04:50:00|3576.28|3574.28|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|38
1609304100000|2020-12-30 04:55:00|3576.28|3574.28|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|26
1609304400000|2020-12-30 05:00:00|3574.78|3572.78|3579.78|3577.78|3579.78|3577.78|3574.78|3572.78|279
1609304700000|2020-12-30 05:05:00|3579.28|3577.28|3579.78|3577.78|3579.78|3577.78|3578.78|3576.78|31
1609305000000|2020-12-30 05:10:00|3580.78|3578.78|3580.78|3578.78|3581.78|3579.78|3580.78|3578.78|61
1609305300000|2020-12-30 05:15:00|3579.78|3577.78|3580.78|3578.78|3580.78|3578.78|3579.78|3577.78|31
1609305600000|2020-12-30 05:20:00|3580.28|3578.28|3580.78|3578.78|3580.78|3578.78|3579.78|3577.78|60
1609305900000|2020-12-30 05:25:00|3580.28|3578.28|3579.78|3577.78|3580.78|3578.78|3578.78|3576.78|59
1609306200000|2020-12-30 05:30:00|3580.78|3578.78|3582.78|3580.78|3582.78|3580.78|3580.78|3578.78|152
1609306500000|2020-12-30 05:35:00|3581.78|3579.78|3578.78|3576.78|3582.78|3580.78|3578.78|3576.78|79
1609306800000|2020-12-30 05:40:00|3579.78|3577.78|3578.78|3576.78|3579.78|3577.78|3577.78|3575.78|212
1609307100000|2020-12-30 05:45:00|3579.28|3577.28|3579.78|3577.78|3580.28|3578.28|3578.78|3576.78|109
1609307400000|2020-12-30 05:50:00|3578.78|3576.78|3578.78|3576.78|3579.78|3577.78|3578.78|3576.78|170
1609307700000|2020-12-30 05:55:00|3579.28|3577.28|3575.78|3573.78|3579.78|3577.78|3575.78|3573.78|429
1609308000000|2020-12-30 06:00:00|3576.28|3574.28|3576.78|3574.78|3577.78|3575.78|3575.78|3573.78|954
1609308300000|2020-12-30 06:05:00|3577.78|3575.78|3577.78|3575.78|3577.78|3575.78|3576.78|3574.78|71
1609308600000|2020-12-30 06:10:00|3578.78|3576.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|133
1609308900000|2020-12-30 06:15:00|3577.78|3575.78|3577.78|3575.78|3578.78|3576.78|3577.78|3575.78|91
1609309200000|2020-12-30 06:20:00|3578.78|3576.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|88
1609309500000|2020-12-30 06:25:00|3578.28|3576.28|3577.78|3575.78|3578.78|3576.78|3576.78|3574.78|89
1609309800000|2020-12-30 06:30:00|3576.78|3574.78|3577.78|3575.78|3577.78|3575.78|3576.78|3574.78|15
1609310100000|2020-12-30 06:35:00|3578.78|3576.78|3577.78|3575.78|3578.78|3576.78|3577.78|3575.78|15
1609310400000|2020-12-30 06:40:00|3577.28|3575.28|3578.78|3576.78|3578.78|3576.78|3576.78|3574.78|62
1609310700000|2020-12-30 06:45:00|3577.78|3575.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|105
1609311000000|2020-12-30 06:50:00|3578.28|3576.28|3577.78|3575.78|3578.28|3576.28|3576.78|3574.78|210
1609311300000|2020-12-30 06:55:00|3578.78|3576.78|3576.78|3574.78|3578.78|3576.78|3576.78|3574.78|252
1609311600000|2020-12-30 07:00:00|3576.53|3575.03|3576.53|3575.03|3577.53|3576.03|3573.53|3572.03|1321
1609311900000|2020-12-30 07:05:00|3577.53|3576.03|3582.53|3581.03|3582.53|3581.03|3577.53|3576.03|1026
1609312200000|2020-12-30 07:10:00|3581.53|3580.03|3581.53|3580.03|3583.53|3582.03|3581.53|3580.03|858
1609312500000|2020-12-30 07:15:00|3582.53|3581.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|818
1609312800000|2020-12-30 07:20:00|3581.53|3580.03|3583.53|3582.03|3584.53|3583.03|3581.53|3580.03|386
1609313100000|2020-12-30 07:25:00|3582.53|3581.03|3585.53|3584.03|3585.53|3584.03|3582.53|3581.03|307
1609313400000|2020-12-30 07:30:00|3584.53|3583.03|3583.53|3582.03|3585.53|3584.03|3583.53|3582.03|337
1609313700000|2020-12-30 07:35:00|3584.53|3583.03|3581.53|3580.03|3584.53|3583.03|3580.53|3579.03|829
1609314000000|2020-12-30 07:40:00|3580.53|3579.03|3579.53|3578.03|3582.53|3581.03|3579.53|3578.03|911
1609314300000|2020-12-30 07:45:00|3578.53|3577.03|3579.53|3578.03|3579.53|3578.03|3578.53|3577.03|2191
1609314600000|2020-12-30 07:50:00|3578.53|3577.03|3578.53|3577.03|3579.53|3578.03|3578.53|3577.03|323
1609314900000|2020-12-30 07:55:00|3579.53|3578.03|3579.53|3578.03|3580.53|3579.03|3578.53|3577.03|1154
1609315200000|2020-12-30 08:00:00|3578.53|3577.03|3580.53|3579.03|3582.53|3581.03|3577.53|3576.03|7263
1609315500000|2020-12-30 08:05:00|3581.53|3580.03|3580.53|3579.03|3582.53|3581.03|3578.53|3577.03|4770
1609315800000|2020-12-30 08:10:00|3581.53|3580.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|3264
1609316100000|2020-12-30 08:15:00|3581.53|3580.03|3583.53|3582.03|3584.53|3583.03|3578.53|3577.03|3362
1609316400000|2020-12-30 08:20:00|3582.53|3581.03|3585.53|3584.03|3585.53|3584.03|3581.53|3580.03|1977
1609316700000|2020-12-30 08:25:00|3584.53|3583.03|3586.53|3585.03|3586.53|3585.03|3584.53|3583.03|2584
1609317000000|2020-12-30 08:30:00|3587.53|3586.03|3590.53|3589.03|3592.53|3591.03|3587.53|3586.03|9696
1609317300000|2020-12-30 08:35:00|3589.53|3588.03|3588.53|3587.03|3589.53|3588.03|3586.53|3585.03|2273
1609317600000|2020-12-30 08:40:00|3588.71|3587.21|3588.71|3587.21|3590.71|3589.21|3587.71|3586.21|1583
1609317900000|2020-12-30 08:45:00|3587.71|3586.21|3585.71|3584.21|3588.71|3587.21|3584.71|3583.21|1107
1609318200000|2020-12-30 08:50:00|3584.71|3583.21|3576.71|3575.21|3584.71|3583.21|3576.21|3574.71|8918
1609318500000|2020-12-30 08:55:00|3577.71|3576.21|3580.71|3579.21|3580.71|3579.21|3576.71|3575.21|5290
1609318800000|2020-12-30 09:00:00|3579.71|3578.21|3577.71|3576.21|3580.71|3579.21|3575.71|3574.21|3510
1609319100000|2020-12-30 09:05:00|3576.71|3575.21|3579.71|3578.21|3580.71|3579.21|3575.71|3574.21|2266
1609319400000|2020-12-30 09:10:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3579.71|3578.21|13212
1609319700000|2020-12-30 09:15:00|3579.71|3578.21|3582.71|3581.21|3582.71|3581.21|3579.71|3578.21|3669
1609320000000|2020-12-30 09:20:00|3583.71|3582.21|3582.71|3581.21|3584.71|3583.21|3582.71|3581.21|1839
1609320300000|2020-12-30 09:25:00|3581.71|3580.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|1676
1609320600000|2020-12-30 09:30:00|3582.71|3581.21|3584.71|3583.21|3584.71|3583.21|3581.71|3580.21|5021
1609320900000|2020-12-30 09:35:00|3585.71|3584.21|3582.71|3581.21|3585.71|3584.21|3581.71|3580.21|1388
1609321200000|2020-12-30 09:40:00|3583.71|3582.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|5354
1609321500000|2020-12-30 09:45:00|3582.71|3581.21|3583.71|3582.21|3583.71|3582.21|3582.71|3581.21|1387
1609321800000|2020-12-30 09:50:00|3582.71|3581.21|3583.71|3582.21|3584.71|3583.21|3581.71|3580.21|1115
1609322100000|2020-12-30 09:55:00|3582.71|3581.21|3583.71|3582.21|3583.71|3582.21|3582.71|3581.21|1236
1609322400000|2020-12-30 10:00:00|3582.71|3581.21|3585.71|3584.21|3586.71|3585.21|3582.71|3581.21|2023
1609322700000|2020-12-30 10:05:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3583.71|3582.21|6355
1609323000000|2020-12-30 10:10:00|3586.71|3585.21|3584.71|3583.21|3586.71|3585.21|3584.71|3583.21|862
1609323300000|2020-12-30 10:15:00|3583.71|3582.21|3585.71|3584.21|3586.71|3585.21|3583.71|3582.21|1945
1609323600000|2020-12-30 10:20:00|3586.71|3585.21|3586.71|3585.21|3586.71|3585.21|3585.71|3584.21|937
1609323900000|2020-12-30 10:25:00|3585.71|3584.21|3585.71|3584.21|3586.71|3585.21|3585.71|3584.21|2593
1609324200000|2020-12-30 10:30:00|3584.71|3583.21|3583.71|3582.21|3585.71|3584.21|3582.71|3581.21|3173
1609324500000|2020-12-30 10:35:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3583.71|3582.21|3563
1609324800000|2020-12-30 10:40:00|3586.71|3585.21|3585.71|3584.21|3587.71|3586.21|3584.71|3583.21|4302
1609325100000|2020-12-30 10:45:00|3586.71|3585.21|3584.71|3583.21|3586.71|3585.21|3584.71|3583.21|5726
1609325400000|2020-12-30 10:50:00|3584.21|3582.71|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|3937
1609325700000|2020-12-30 10:55:00|3588.71|3587.21|3585.71|3584.21|3588.71|3587.21|3585.71|3584.21|5225
1609326000000|2020-12-30 11:00:00|3586.71|3585.21|3584.71|3583.21|3587.71|3586.21|3584.71|3583.21|5059
1609326300000|2020-12-30 11:05:00|3585.71|3584.21|3586.71|3585.21|3586.71|3585.21|3585.71|3584.21|784
1609326600000|2020-12-30 11:10:00|3587.71|3586.21|3587.71|3586.21|3588.71|3587.21|3587.71|3586.21|1984
1609326900000|2020-12-30 11:15:00|3588.71|3587.21|3587.71|3586.21|3588.71|3587.21|3586.71|3585.21|1446
1609327200000|2020-12-30 11:20:00|3586.71|3585.21|3583.71|3582.21|3586.71|3585.21|3583.71|3582.21|1060
1609327500000|2020-12-30 11:25:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3584.71|3583.21|2546
1609327800000|2020-12-30 11:30:00|3586.71|3585.21|3586.71|3585.21|3587.71|3586.21|3585.71|3584.21|2476
1609328100000|2020-12-30 11:35:00|3587.71|3586.21|3586.71|3585.21|3587.71|3586.21|3586.71|3585.21|620
1609328400000|2020-12-30 11:40:00|3585.71|3584.21|3583.71|3582.21|3585.71|3584.21|3582.71|3581.21|9081
1609328700000|2020-12-30 11:45:00|3582.71|3581.21|3581.71|3580.21|3583.71|3582.21|3581.71|3580.21|1602
1609329000000|2020-12-30 11:50:00|3582.71|3581.21|3582.71|3581.21|3582.71|3581.21|3581.71|3580.21|409
1609329300000|2020-12-30 11:55:00|3583.71|3582.21|3582.71|3581.21|3583.71|3582.21|3581.71|3580.21|2101
1609329600000|2020-12-30 12:00:00|3581.71|3580.21|3582.71|3581.21|3582.71|3581.21|3581.71|3580.21|1751
1609329900000|2020-12-30 12:05:00|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|3580.71|3579.21|1234
1609330200000|2020-12-30 12:10:00|3580.71|3579.21|3581.71|3580.21|3581.71|3580.21|3579.71|3578.21|1959
1609330500000|2020-12-30 12:15:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|312
1609330800000|2020-12-30 12:20:00|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|1627
1609331100000|2020-12-30 12:25:00|||||||||1520
1609331400000|2020-12-30 12:30:00|3582.71|3581.21|3581.71|3580.21|3582.71|3581.21|3581.71|3580.21|736
1609331700000|2020-12-30 12:35:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|464
1609332000000|2020-12-30 12:40:00|3580.78|3579.28|3581.78|3580.28|3581.78|3580.28|3579.78|3578.28|4478
1609332300000|2020-12-30 12:45:00|3580.78|3579.28|3580.78|3579.28|3581.78|3580.28|3580.78|3579.28|2198
1609332600000|2020-12-30 12:50:00|3579.78|3578.28|3577.78|3576.28|3579.78|3578.28|3577.78|3576.28|2768
1609332900000|2020-12-30 12:55:00|3578.78|3577.28|3577.78|3576.28|3578.78|3577.28|3577.78|3576.28|1219
1609333200000|2020-12-30 13:00:00|3578.78|3577.28|3575.78|3574.28|3580.78|3579.28|3573.78|3572.28|6617
1609333500000|2020-12-30 13:05:00|3576.78|3575.28|3576.78|3575.28|3576.78|3575.28|3574.78|3573.28|4608
1609333800000|2020-12-30 13:10:00|3578.78|3577.28|3579.78|3578.28|3580.78|3579.28|3578.78|3577.28|5603
1609334100000|2020-12-30 13:15:00|3580.78|3579.28|3579.78|3578.28|3580.78|3579.28|3579.78|3578.28|1465
1609334400000|2020-12-30 13:20:00|3578.78|3577.28|3578.78|3577.28|3579.78|3578.28|3578.78|3577.28|1343
1609334700000|2020-12-30 13:25:00|3577.78|3576.28|3575.78|3574.28|3577.78|3576.28|3575.78|3574.28|1813
1609335000000|2020-12-30 13:30:00|3574.78|3573.28|3570.78|3569.28|3574.78|3573.28|3569.78|3568.28|4438
1609335300000|2020-12-30 13:35:00|3571.78|3570.28|3572.78|3571.28|3574.78|3573.28|3571.78|3570.28|2048
1609335600000|2020-12-30 13:40:00|3571.78|3570.28|3570.78|3569.28|3571.78|3570.28|3570.78|3569.28|1336
1609335900000|2020-12-30 13:45:00|3569.78|3568.28|3570.78|3569.28|3570.78|3569.28|3569.78|3568.28|1601
1609336200000|2020-12-30 13:50:00|3569.78|3568.28|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|2063
1609336500000|2020-12-30 13:55:00|3571.28|3569.78|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|1850
1609336800000|2020-12-30 14:00:00|3571.78|3570.28|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|2834
1609337100000|2020-12-30 14:05:00|3571.78|3570.28|3571.78|3570.28|3571.78|3570.28|3570.78|3569.28|675
1609337400000|2020-12-30 14:10:00|3572.78|3571.28|3573.78|3572.28|3573.78|3572.28|3572.78|3571.28|1484
1609337700000|2020-12-30 14:15:00|3572.78|3571.28|3573.78|3572.28|3573.78|3572.28|3572.78|3571.28|1241
1609338000000|2020-12-30 14:20:00|3572.78|3571.28|3575.78|3574.28|3575.78|3574.28|3572.78|3571.28|986
1609338300000|2020-12-30 14:25:00|3574.78|3573.28|3575.78|3574.28|3575.78|3574.28|3574.78|3573.28|864
1609338600000|2020-12-30 14:30:00|3574.78|3573.28|3574.78|3573.28|3576.78|3575.28|3573.78|3572.28|3991
1609338900000|2020-12-30 14:35:00|3575.78|3574.28|3575.78|3574.28|3576.78|3575.28|3574.78|3573.28|1709
1609339200000|2020-12-30 14:40:00|3576.78|3575.28|3575.78|3574.28|3577.78|3576.28|3574.78|3573.28|1612
1609339500000|2020-12-30 14:45:00|3576.78|3575.28|3577.78|3576.28|3577.78|3576.28|3574.78|3573.28|3303
1609339800000|2020-12-30 14:50:00|3576.78|3575.28|3576.78|3575.28|3577.78|3576.28|3575.78|3574.28|2382
1609340100000|2020-12-30 14:55:00|3577.78|3576.28|3576.78|3575.28|3577.78|3576.28|3575.78|3574.28|1665
1609340400000|2020-12-30 15:00:00|3575.78|3574.28|3575.78|3574.28|3577.78|3576.28|3575.78|3574.28|2785
1609340700000|2020-12-30 15:05:00|3576.78|3575.28|3575.78|3574.28|3576.78|3575.28|3574.78|3573.28|3336
1609341000000|2020-12-30 15:10:00|3576.4|3574.9|3576.4|3574.9|3577.4|3575.9|3575.4|3573.9|4971
1609341300000|2020-12-30 15:15:00|3575.4|3573.9|3577.4|3575.9|3578.4|3576.9|3575.4|3573.9|2133
1609341600000|2020-12-30 15:20:00|3578.4|3576.9|3582.4|3580.9|3582.4|3580.9|3578.4|3576.9|10851
1609341900000|2020-12-30 15:25:00|3581.4|3579.9|3581.4|3579.9|3581.4|3579.9|3580.4|3578.9|4804
1609342200000|2020-12-30 15:30:00|3582.4|3580.9|3579.4|3577.9|3583.4|3581.9|3579.4|3577.9|3145
1609342500000|2020-12-30 15:35:00|3578.4|3576.9|3575.4|3573.9|3578.4|3576.9|3575.4|3573.9|2981
1609342800000|2020-12-30 15:40:00|3576.4|3574.9|3577.4|3575.9|3578.4|3576.9|3576.4|3574.9|2207
1609343100000|2020-12-30 15:45:00|3576.4|3574.9|3577.4|3575.9|3578.4|3576.9|3576.4|3574.9|1119
1609343400000|2020-12-30 15:50:00|3576.4|3574.9|3575.4|3573.9|3576.4|3574.9|3575.4|3573.9|3814
1609343700000|2020-12-30 15:55:00|3576.4|3574.9|3574.4|3572.9|3577.4|3575.9|3574.4|3572.9|8584
1609344000000|2020-12-30 16:00:00|3575.4|3573.9|3574.4|3572.9|3575.4|3573.9|3574.4|3572.9|2881
1609344300000|2020-12-30 16:05:00|3573.4|3571.9|3574.4|3572.9|3575.4|3573.9|3573.4|3571.9|4195
1609344600000|2020-12-30 16:10:00|3573.4|3571.9|3575.4|3573.9|3575.4|3573.9|3573.4|3571.9|4933
1609344900000|2020-12-30 16:15:00|3576.4|3574.9|3576.4|3574.9|3576.4|3574.9|3575.4|3573.9|3048
1609345200000|2020-12-30 16:20:00|3577.4|3575.9|3579.4|3577.9|3580.4|3578.9|3576.4|3574.9|8187
1609345500000|2020-12-30 16:25:00|3578.4|3576.9|3568.4|3566.9|3578.4|3576.9|3567.4|3565.9|47404
1609345800000|2020-12-30 16:30:00|3567.4|3565.9|3569.4|3567.9|3569.4|3567.9|3565.4|3563.9|68528
1609346100000|2020-12-30 16:35:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|14726
1609346400000|2020-12-30 16:40:00|3570.4|3568.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|7344
1609346700000|2020-12-30 16:45:00|3569.4|3567.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|2236
1609347000000|2020-12-30 16:50:00|3569.4|3567.9|3570.4|3568.9|3571.4|3569.9|3569.4|3567.9|6386
1609347300000|2020-12-30 16:55:00|3569.4|3567.9|3570.4|3568.9|3570.4|3568.9|3569.4|3567.9|3363
1609347600000|2020-12-30 17:00:00|3569.4|3567.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|3063
1609347900000|2020-12-30 17:05:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3570.4|3568.9|916
1609348200000|2020-12-30 17:10:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|1076
1609348500000|2020-12-30 17:15:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3570.4|3568.9|466
1609348800000|2020-12-30 17:20:00|3570.4|3568.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|349
1609349100000|2020-12-30 17:25:00|3569.4|3567.9|3570.4|3568.9|3571.4|3569.9|3569.4|3567.9|538
1609349400000|2020-12-30 17:30:00|3571.4|3569.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|481
1609349700000|2020-12-30 17:35:00|3571.4|3569.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|313
1609350000000|2020-12-30 17:40:00|3569.4|3567.9|3569.4|3567.9|3570.4|3568.9|3569.4|3567.9|466
1609350300000|2020-12-30 17:45:00|3568.4|3566.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|663
1609350600000|2020-12-30 17:50:00|3569.4|3567.9|3568.4|3566.9|3570.4|3568.9|3568.4|3566.9|1641
1609350900000|2020-12-30 17:55:00|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|3568.4|3566.9|316
1609351200000|2020-12-30 18:00:00|3570.4|3568.9|3572.4|3570.9|3572.4|3570.9|3570.4|3568.9|1258
1609351500000|2020-12-30 18:05:00|3571.4|3569.9|3572.4|3570.9|3572.4|3570.9|3571.4|3569.9|338
1609351800000|2020-12-30 18:10:00|||||||||40
1609352100000|2020-12-30 18:15:00|3573.4|3571.9|3572.4|3570.9|3573.4|3571.9|3572.4|3570.9|681
1609352400000|2020-12-30 18:20:00|3571.4|3569.9|3572.4|3570.9|3572.4|3570.9|3571.4|3569.9|372
1609352700000|2020-12-30 18:25:00|3571.4|3569.9|3569.4|3567.9|3571.4|3569.9|3569.4|3567.9|140
1609353000000|2020-12-30 18:30:00|3570.4|3568.9|3569.4|3567.9|3570.4|3568.9|3569.4|3567.9|197
1609353300000|2020-12-30 18:35:00|3570.4|3568.9|3568.4|3566.9|3570.4|3568.9|3568.4|3566.9|232
1609353600000|2020-12-30 18:40:00|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|183
1609353900000|2020-12-30 18:45:00|||||||||38
1609354200000|2020-12-30 18:50:00|3568.4|3566.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|173
1609354500000|2020-12-30 18:55:00|3567.4|3565.9|3566.4|3564.9|3568.4|3566.9|3566.4|3564.9|655
1609354800000|2020-12-30 19:00:00|3567.4|3565.9|3565.4|3563.9|3567.4|3565.9|3565.4|3563.9|709
1609355100000|2020-12-30 19:05:00|3564.4|3562.9|3564.4|3562.9|3564.4|3562.9|3564.4|3562.9|524
1609355400000|2020-12-30 19:10:00|3563.4|3561.9|3563.4|3561.9|3564.4|3562.9|3563.4|3561.9|754
1609355700000|2020-12-30 19:15:00|3562.4|3560.9|3562.4|3560.9|3563.4|3561.9|3562.4|3560.9|509
1609356000000|2020-12-30 19:20:00|3561.4|3559.9|3562.4|3560.9|3562.4|3560.9|3561.4|3559.9|678
1609356300000|2020-12-30 19:25:00|3561.4|3559.9|3561.4|3559.9|3562.4|3560.9|3561.4|3559.9|655
1609356600000|2020-12-30 19:30:00|3562.4|3560.9|3559.4|3557.9|3562.4|3560.9|3559.4|3557.9|935
1609356900000|2020-12-30 19:35:00|3560.4|3558.9|3559.4|3557.9|3560.4|3558.9|3559.4|3557.9|754
1609357200000|2020-12-30 19:40:00|||||||||285
1609357500000|2020-12-30 19:45:00|3560.4|3558.9|3559.4|3557.9|3560.4|3558.9|3559.4|3557.9|1761
1609357800000|2020-12-30 19:50:00|3558.4|3556.9|3557.4|3555.9|3558.4|3556.9|3557.4|3555.9|1150
1609358100000|2020-12-30 19:55:00|3558.4|3556.9|3558.4|3556.9|3558.4|3556.9|3557.4|3555.9|1023
1609358400000|2020-12-30 20:00:00|3557.4|3555.9|3557.4|3555.9|3557.4|3555.9|3557.4|3555.9|557
1609358700000|2020-12-30 20:05:00|3558.4|3556.9|3557.4|3555.9|3558.4|3556.9|3557.4|3555.9|1670
1609359000000|2020-12-30 20:10:00|3556.9|3555.4|3557.4|3555.9|3557.4|3555.9|3556.4|3554.9|888
1609359300000|2020-12-30 20:15:00|3556.4|3554.9|3556.4|3554.9|3557.4|3555.9|3556.4|3554.9|475
1609359600000|2020-12-30 20:20:00|3556.9|3555.4|3557.4|3555.9|3558.4|3556.9|3556.4|3554.9|634
1609359900000|2020-12-30 20:25:00|3558.4|3556.9|3556.4|3554.9|3558.4|3556.9|3556.4|3554.9|689
1609360200000|2020-12-30 20:30:00|3557.4|3555.9|3558.4|3556.9|3559.4|3557.9|3556.4|3554.9|838
1609360500000|2020-12-30 20:35:00|3559.4|3557.9|3559.4|3557.9|3560.4|3558.9|3558.4|3556.9|242
1609360800000|2020-12-30 20:40:00|3560.4|3558.9|3559.4|3557.9|3561.4|3559.9|3559.4|3557.9|496
1609361100000|2020-12-30 20:45:00|3558.4|3556.9|3559.4|3557.9|3560.4|3558.9|3557.4|3555.9|1004
1609361400000|2020-12-30 20:50:00|3560.4|3558.9|3560.4|3558.9|3561.4|3559.9|3559.4|3557.9|1906
1609361700000|2020-12-30 20:55:00|3559.4|3557.9|3555.9|3554.4|3559.4|3557.9|3554.4|3552.9|5821
1609362000000|2020-12-30 21:00:00|3558.25|3555.25|3556.75|3553.75|3559.25|3556.25|3554.65|3551.65|1481
1609362300000|2020-12-30 21:05:00|3556.95|3553.95|3556.05|3553.05|3557.15|3554.15|3556.05|3553.05|0
1609362600000|2020-12-30 21:10:00|3555.85|3552.85|3556.15|3553.15|3556.55|3553.55|3555.25|3552.25|0
1609362900000|2020-12-30 21:15:00|3556.05|3553.05|3556.45|3553.45|3556.45|3553.45|3556.05|3553.05|0
1609363200000|2020-12-30 21:20:00|3556.55|3553.55|3556.55|3553.55|3556.65|3553.65|3556.45|3553.45|0
1609363500000|2020-12-30 21:25:00|3556.45|3553.45|3556.55|3553.55|3556.75|3553.75|3556.45|3553.45|0
1609363800000|2020-12-30 21:30:00|3556.45|3553.45|3556.85|3553.85|3557.05|3554.05|3555.75|3552.75|0
1609364100000|2020-12-30 21:35:00|3556.65|3553.65|3557.05|3554.05|3557.45|3554.45|3556.65|3553.65|0
1609364400000|2020-12-30 21:40:00|3556.85|3553.85|3556.85|3553.85|3557.25|3554.25|3556.65|3553.65|0
1609364700000|2020-12-30 21:45:00|3557.05|3554.05|3557.65|3554.65|3557.65|3554.65|3557.05|3554.05|0
1609365000000|2020-12-30 21:50:00|3557.45|3554.45|3557.45|3554.45|3557.65|3554.65|3557.05|3554.05|0
1609365300000|2020-12-30 21:55:00|3557.25|3554.25|3558.05|3555.05|3558.15|3555.15|3557.05|3554.05|0
1609365600000|2020-12-30 22:00:00|3558.15|3555.15|3557.85|3554.85|3558.15|3555.15|3557.65|3554.65|0
1609365900000|2020-12-30 22:05:00|3558.05|3555.05|3558.05|3555.05|3558.05|3555.05|3557.95|3554.95|0
1609366200000|2020-12-30 22:10:00|3558.15|3555.15|3558.05|3555.05|3558.15|3555.15|3558.05|3555.05|0
1609366500000|2020-12-30 22:15:00|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|0
1609366800000|2020-12-30 22:20:00|3558.25|3555.25|3558.15|3555.15|3558.45|3555.45|3558.05|3555.05|0
1609367100000|2020-12-30 22:25:00|3558.45|3555.45|3558.25|3555.25|3558.45|3555.45|3558.15|3555.15|0
1609367400000|2020-12-30 22:30:00|3558.35|3555.35|3558.25|3555.25|3558.35|3555.35|3558.25|3555.25|0
1609367700000|2020-12-30 22:35:00|3557.95|3554.95|3557.85|3554.85|3557.95|3554.95|3557.75|3554.75|0
1609368300000|2020-12-30 22:45:00|3557.75|3554.75|3557.95|3554.95|3557.95|3554.95|3557.75|3554.75|0
1609368600000|2020-12-30 22:50:00|3557.75|3554.75|3558.15|3555.15|3558.15|3555.15|3557.75|3554.75|0
1609368900000|2020-12-30 22:55:00|3558.25|3555.25|3558.25|3555.25|3558.55|3555.55|3558.25|3555.25|0
1609369200000|2020-12-30 23:00:00|3558.15|3555.15|3558.65|3555.65|3558.85|3555.85|3557.55|3554.55|0
1609369500000|2020-12-30 23:05:00|3558.85|3555.85|3558.85|3555.85|3559.75|3556.75|3558.65|3555.65|0
1609369800000|2020-12-30 23:10:00|3559.05|3556.05|3560.95|3557.95|3560.95|3557.95|3558.85|3555.85|0
1609370100000|2020-12-30 23:15:00|3561.05|3558.05|3560.95|3557.95|3561.15|3558.15|3560.75|3557.75|0
1609370400000|2020-12-30 23:20:00|3561.05|3558.05|3560.55|3557.55|3561.35|3558.35|3560.25|3557.25|0
1609370700000|2020-12-30 23:25:00|3560.75|3557.75|3560.75|3557.75|3561.15|3558.15|3560.75|3557.75|0
1609371000000|2020-12-30 23:30:00|3560.95|3557.95|3559.65|3556.65|3560.95|3557.95|3559.65|3556.65|0
1609371300000|2020-12-30 23:35:00|3559.85|3556.85|3560.55|3557.55|3560.75|3557.75|3559.65|3556.65|0
1609371600000|2020-12-30 23:40:00|3560.35|3557.35|3560.55|3557.55|3560.55|3557.55|3559.65|3556.65|0
1609371900000|2020-12-30 23:45:00|3560.75|3557.75|3560.55|3557.55|3560.75|3557.75|3560.25|3557.25|0
1609372200000|2020-12-30 23:50:00|3560.75|3557.75|3560.95|3557.95|3561.15|3558.15|3560.65|3557.65|0
1609372500000|2020-12-30 23:55:00|3561.15|3558.15|3560.55|3557.55|3561.15|3558.15|3560.35|3557.35|0
1609372800000|2020-12-31 00:00:00|3560.65|3557.65|3561.15|3558.15|3561.35|3558.35|3560.65|3557.65|0
1609373100000|2020-12-31 00:05:00|3561.25|3558.25|3561.95|3558.95|3561.95|3558.95|3561.15|3558.15|0
1609373400000|2020-12-31 00:10:00|3561.85|3558.85|3561.55|3558.55|3561.95|3558.95|3561.55|3558.55|0
1609373700000|2020-12-31 00:15:00|3561.75|3558.75|3561.75|3558.75|3561.75|3558.75|3561.55|3558.55|0
1609374000000|2020-12-31 00:20:00|3561.65|3558.65|3561.95|3558.95|3561.95|3558.95|3561.55|3558.55|0
1609374300000|2020-12-31 00:25:00|3561.75|3558.75|3561.95|3558.95|3562.05|3559.05|3561.75|3558.75|0
1609374600000|2020-12-31 00:30:00|3561.75|3558.75|3562.25|3559.25|3562.25|3559.25|3561.55|3558.55|0
1609374900000|2020-12-31 00:35:00|3561.95|3558.95|3561.75|3558.75|3561.95|3558.95|3561.75|3558.75|0
1609375200000|2020-12-31 00:40:00|3561.65|3558.65|3561.55|3558.55|3561.75|3558.75|3561.55|3558.55|0
1609375500000|2020-12-31 00:45:00|3561.75|3558.75|3562.25|3559.25|3562.25|3559.25|3561.75|3558.75|0
1609375800000|2020-12-31 00:50:00|3561.95|3558.95|3561.95|3558.95|3561.95|3558.95|3561.75|3558.75|0
1609376100000|2020-12-31 00:55:00|3562.25|3559.25|3561.95|3558.95|3562.25|3559.25|3561.95|3558.95|0
1609376400000|2020-12-31 01:00:00|3561.75|3558.75|3561.55|3558.55|3561.75|3558.75|3561.35|3558.35|0
1609376700000|2020-12-31 01:05:00|3561.75|3558.75|3560.55|3557.55|3562.25|3559.25|3560.05|3557.05|0
1609377000000|2020-12-31 01:10:00|3560.25|3557.25|3560.55|3557.55|3560.55|3557.55|3559.85|3556.85|0
1609377300000|2020-12-31 01:15:00|3560.65|3557.65|3560.75|3557.75|3561.35|3558.35|3560.55|3557.55|0
1609377600000|2020-12-31 01:20:00|3560.95|3557.95|3560.25|3557.25|3560.95|3557.95|3560.05|3557.05|0
1609377900000|2020-12-31 01:25:00|3560.15|3557.15|3558.35|3555.35|3560.55|3557.55|3558.35|3555.35|0
1609378200000|2020-12-31 01:30:00|3558.55|3555.55|3560.95|3557.95|3561.15|3558.15|3557.95|3554.95|0
1609378500000|2020-12-31 01:35:00|3561.15|3558.15|3561.15|3558.15|3561.75|3558.75|3560.75|3557.75|0
1609378800000|2020-12-31 01:40:00|3561.25|3558.25|3561.55|3558.55|3561.95|3558.95|3560.95|3557.95|0
1609379100000|2020-12-31 01:45:00|3561.75|3558.75|3561.55|3558.55|3561.95|3558.95|3561.35|3558.35|0
1609379400000|2020-12-31 01:50:00|3561.45|3558.45|3561.75|3558.75|3561.75|3558.75|3561.35|3558.35|0
1609379700000|2020-12-31 01:55:00|3561.65|3558.65|3562.45|3559.45|3562.45|3559.45|3561.55|3558.55|0
1609380000000|2020-12-31 02:00:00|3562.25|3559.25|3561.95|3558.95|3562.85|3559.85|3561.55|3558.55|0
1609380300000|2020-12-31 02:05:00|3561.75|3558.75|3561.55|3558.55|3562.45|3559.45|3561.55|3558.55|0
1609380600000|2020-12-31 02:10:00|3561.65|3558.65|3560.95|3557.95|3561.75|3558.75|3560.95|3557.95|0
1609380900000|2020-12-31 02:15:00|3561.05|3558.05|3561.45|3558.45|3561.55|3558.55|3561.05|3558.05|0
1609381200000|2020-12-31 02:20:00|3561.55|3558.55|3561.55|3558.55|3561.75|3558.75|3561.35|3558.35|0
1609381500000|2020-12-31 02:25:00|3561.65|3558.65|3562.45|3559.45|3562.45|3559.45|3561.35|3558.35|0
1609381800000|2020-12-31 02:30:00|3562.65|3559.65|3562.45|3559.45|3562.85|3559.85|3562.25|3559.25|0
1609382100000|2020-12-31 02:35:00|3562.35|3559.35|3561.95|3558.95|3562.45|3559.45|3561.95|3558.95|0
1609382400000|2020-12-31 02:40:00|3561.75|3558.75|3561.55|3558.55|3561.75|3558.75|3561.55|3558.55|0
1609382700000|2020-12-31 02:45:00|3561.35|3558.35|3559.85|3556.85|3561.55|3558.55|3559.65|3556.65|0
1609383000000|2020-12-31 02:50:00|3560.05|3557.05|3560.05|3557.05|3560.05|3557.05|3559.65|3556.65|0
1609383300000|2020-12-31 02:55:00|3560.25|3557.25|3560.15|3557.15|3560.55|3557.55|3560.05|3557.05|0
1609383600000|2020-12-31 03:00:00|3560.25|3557.25|3560.55|3557.55|3560.75|3557.75|3559.65|3556.65|0
1609383900000|2020-12-31 03:05:00|3560.65|3557.65|3559.05|3556.05|3560.75|3557.75|3558.15|3555.15|0
1609384200000|2020-12-31 03:10:00|3559.25|3556.25|3559.85|3556.85|3559.85|3556.85|3559.05|3556.05|0
1609384500000|2020-12-31 03:15:00|3559.65|3556.65|3560.75|3557.75|3560.95|3557.95|3559.65|3556.65|0
1609384800000|2020-12-31 03:20:00|3560.55|3557.55|3560.95|3557.95|3561.15|3558.15|3560.25|3557.25|0
1609385100000|2020-12-31 03:25:00|3560.75|3557.75|3560.95|3557.95|3561.35|3558.35|3560.75|3557.75|0
1609385400000|2020-12-31 03:30:00|3560.75|3557.75|3561.15|3558.15|3561.35|3558.35|3560.25|3557.25|0
1609385700000|2020-12-31 03:35:00|3560.55|3557.55|3560.75|3557.75|3560.75|3557.75|3560.25|3557.25|0
1609386000000|2020-12-31 03:40:00|3560.65|3557.65|3559.05|3556.05|3560.75|3557.75|3559.05|3556.05|0
1609386300000|2020-12-31 03:45:00|3559.25|3556.25|3559.65|3556.65|3559.65|3556.65|3558.75|3555.75|0
1609386600000|2020-12-31 03:50:00|3559.85|3556.85|3559.65|3556.65|3559.85|3556.85|3559.55|3556.55|0
1609386900000|2020-12-31 03:55:00|3559.45|3556.45|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609387200000|2020-12-31 04:00:00|3559.05|3556.05|3558.55|3555.55|3559.05|3556.05|3558.55|3555.55|0
1609387500000|2020-12-31 04:05:00|3558.45|3555.45|3557.25|3554.25|3558.45|3555.45|3557.05|3554.05|0
1609387800000|2020-12-31 04:10:00|3557.55|3554.55|3557.75|3554.75|3557.75|3554.75|3556.05|3553.05|0
1609388100000|2020-12-31 04:15:00|3557.95|3554.95|3558.15|3555.15|3558.35|3555.35|3557.95|3554.95|0
1609388400000|2020-12-31 04:20:00|3557.95|3554.95|3556.85|3553.85|3557.95|3554.95|3556.65|3553.65|0
1609388700000|2020-12-31 04:25:00|3557.05|3554.05|3556.75|3553.75|3557.05|3554.05|3556.45|3553.45|0
1609389000000|2020-12-31 04:30:00|3556.65|3553.65|3558.35|3555.35|3558.35|3555.35|3556.25|3553.25|0
1609389300000|2020-12-31 04:35:00|3558.25|3555.25|3558.15|3555.15|3558.25|3555.25|3557.95|3554.95|0
1609389600000|2020-12-31 04:40:00|3557.95|3554.95|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609389900000|2020-12-31 04:45:00|3558.15|3555.15|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609390200000|2020-12-31 04:50:00|3558.15|3555.15|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609390500000|2020-12-31 04:55:00|3558.15|3555.15|3558.15|3555.15|3558.15|3555.15|3557.95|3554.95|0
1609390800000|2020-12-31 05:00:00|3557.95|3554.95|3558.15|3555.15|3558.15|3555.15|3557.95|3554.95|0
1609391100000|2020-12-31 05:05:00|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|0
1609391400000|2020-12-31 05:10:00|3557.75|3554.75|3559.25|3556.25|3559.45|3556.45|3557.55|3554.55|0
1609391700000|2020-12-31 05:15:00|3559.05|3556.05|3559.05|3556.05|3559.25|3556.25|3558.75|3555.75|0
1609392000000|2020-12-31 05:20:00|3558.75|3555.75|3558.85|3555.85|3559.05|3556.05|3558.75|3555.75|0
1609392300000|2020-12-31 05:25:00|3558.75|3555.75|3558.55|3555.55|3559.45|3556.45|3558.35|3555.35|0
1609392600000|2020-12-31 05:30:00|3558.65|3555.65|3558.55|3555.55|3559.45|3556.45|3558.35|3555.35|0
1609392900000|2020-12-31 05:35:00|3558.45|3555.45|3559.05|3556.05|3559.05|3556.05|3558.35|3555.35|0
1609393200000|2020-12-31 05:40:00|3559.25|3556.25|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609393500000|2020-12-31 05:45:00|3559.05|3556.05|3559.45|3556.45|3559.45|3556.45|3559.05|3556.05|0
1609393800000|2020-12-31 05:50:00|3559.85|3556.85|3559.85|3556.85|3560.05|3557.05|3559.65|3556.65|0
1609394100000|2020-12-31 05:55:00|3559.75|3556.75|3559.85|3556.85|3559.85|3556.85|3559.45|3556.45|0
1609394400000|2020-12-31 06:00:00|3559.75|3556.75|3560.05|3557.05|3560.25|3557.25|3559.65|3556.65|0
1609394700000|2020-12-31 06:05:00|3559.85|3556.85|3559.85|3556.85|3560.05|3557.05|3559.85|3556.85|0
1609395000000|2020-12-31 06:10:00|3559.65|3556.65|3559.85|3556.85|3559.85|3556.85|3559.25|3556.25|0
1609395300000|2020-12-31 06:15:00|3559.65|3556.65|3559.55|3556.55|3559.85|3556.85|3559.45|3556.45|0
1609395600000|2020-12-31 06:20:00|3559.45|3556.45|3559.85|3556.85|3560.05|3557.05|3559.45|3556.45|0
1609395900000|2020-12-31 06:25:00|3560.05|3557.05|3559.65|3556.65|3560.05|3557.05|3559.45|3556.45|0
1609396200000|2020-12-31 06:30:00|3559.45|3556.45|3559.65|3556.65|3559.65|3556.65|3559.45|3556.45|0
1609396500000|2020-12-31 06:35:00|3559.55|3556.55|3559.25|3556.25|3559.55|3556.55|3559.05|3556.05|0
1609396800000|2020-12-31 06:40:00|3559.45|3556.45|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609397100000|2020-12-31 06:45:00|3559.15|3556.15|3559.25|3556.25|3559.25|3556.25|3559.05|3556.05|0
1609397400000|2020-12-31 06:50:00|3559.05|3556.05|3558.35|3555.35|3559.25|3556.25|3558.35|3555.35|0
1609397700000|2020-12-31 06:55:00|3558.55|3555.55|3558.55|3555.55|3558.75|3555.75|3558.55|3555.55|0
1609398000000|2020-12-31 07:00:00|3558.75|3555.75|3558.75|3555.75|3558.75|3555.75|3558.55|3555.55|0
1609398300000|2020-12-31 07:05:00|3559.05|3556.05|3559.25|3556.25|3559.45|3556.45|3558.55|3555.55|0
1609398600000|2020-12-31 07:10:00|3559.15|3556.15|3558.15|3555.15|3559.15|3556.15|3557.55|3554.55|0
1609398900000|2020-12-31 07:15:00|3558.35|3555.35|3559.05|3556.05|3559.05|3556.05|3558.35|3555.35|0
1609399200000|2020-12-31 07:20:00|3559.25|3556.25|3558.65|3555.65|3559.25|3556.25|3558.55|3555.55|0
1609399500000|2020-12-31 07:25:00|3558.75|3555.75|3558.15|3555.15|3558.75|3555.75|3557.95|3554.95|0
1609399800000|2020-12-31 07:30:00|3558.25|3555.25|3557.95|3554.95|3558.35|3555.35|3557.95|3554.95|0
1609400100000|2020-12-31 07:35:00|3557.75|3554.75|3556.35|3553.35|3557.75|3554.75|3556.25|3553.25|0
1609400400000|2020-12-31 07:40:00|3556.45|3553.45|3555.75|3552.75|3556.45|3553.45|3553.45|3550.45|0
1609400700000|2020-12-31 07:45:00|3555.95|3552.95|3555.15|3552.15|3555.95|3552.95|3554.65|3551.65|0
1609401000000|2020-12-31 07:50:00|3555.25|3552.25|3555.75|3552.75|3556.05|3553.05|3554.75|3551.75|0
1609401300000|2020-12-31 07:55:00|3555.55|3552.55|3556.35|3553.35|3556.45|3553.45|3555.45|3552.45|0
1609401600000|2020-12-31 08:00:00|3556.45|3553.45|3557.25|3554.25|3558.55|3555.55|3555.55|3552.55|0
1609401900000|2020-12-31 08:05:00|3557.15|3554.15|3549.85|3546.85|3557.55|3554.55|3549.85|3546.85|0
1609402200000|2020-12-31 08:10:00|3549.65|3546.65|3547.55|3544.55|3549.85|3546.85|3547.55|3544.55|0
1609402500000|2020-12-31 08:15:00|3547.65|3544.65|3547.15|3544.15|3547.75|3544.75|3544.95|3541.95|0
1609402800000|2020-12-31 08:20:00|3546.95|3543.95|3550.05|3547.05|3550.25|3547.25|3546.95|3543.95|0
1609403100000|2020-12-31 08:25:00|3550.25|3547.25|3550.75|3547.75|3551.05|3548.05|3550.25|3547.25|0
1609403400000|2020-12-31 08:30:00|3550.65|3547.65|3550.65|3547.65|3551.05|3548.05|3550.65|3547.65|0
1609403700000|2020-12-31 08:35:00|3550.45|3547.45|3551.75|3548.75|3552.05|3549.05|3550.45|3547.45|0
1609404000000|2020-12-31 08:40:00|3551.55|3548.55|3550.45|3547.45|3551.55|3548.55|3550.25|3547.25|0
1609404300000|2020-12-31 08:45:00|3550.65|3547.65|3551.75|3548.75|3551.75|3548.75|3550.25|3547.25|0
1609404600000|2020-12-31 08:50:00|3551.95|3548.95|3551.75|3548.75|3552.35|3549.35|3551.55|3548.55|0
1609404900000|2020-12-31 08:55:00|3551.95|3548.95|3550.65|3547.65|3552.25|3549.25|3550.65|3547.65|0
1609405200000|2020-12-31 09:00:00|3550.85|3547.85|3551.55|3548.55|3552.15|3549.15|3550.45|3547.45|0
1609405500000|2020-12-31 09:05:00|3551.35|3548.35|3549.55|3546.55|3551.55|3548.55|3549.55|3546.55|0
1609405800000|2020-12-31 09:10:00|3549.85|3546.85|3550.45|3547.45|3550.45|3547.45|3549.85|3546.85|0
1609406100000|2020-12-31 09:15:00|3550.35|3547.35|3550.05|3547.05|3550.45|3547.45|3549.85|3546.85|0
1609406400000|2020-12-31 09:20:00|3549.95|3546.95|3549.15|3546.15|3550.05|3547.05|3549.15|3546.15|0
1609406700000|2020-12-31 09:25:00|3549.25|3546.25|3550.55|3547.55|3550.55|3547.55|3549.15|3546.15|0
1609407000000|2020-12-31 09:30:00|3550.35|3547.35|3550.35|3547.35|3551.05|3548.05|3548.65|3545.65|0
1609407300000|2020-12-31 09:35:00|3550.55|3547.55|3550.85|3547.85|3550.85|3547.85|3549.55|3546.55|0
1609407600000|2020-12-31 09:40:00|3551.05|3548.05|3549.95|3546.95|3551.05|3548.05|3549.95|3546.95|0
1609407900000|2020-12-31 09:45:00|3550.15|3547.15|3550.35|3547.35|3550.35|3547.35|3549.95|3546.95|0
1609408200000|2020-12-31 09:50:00|3550.55|3547.55|3550.85|3547.85|3551.25|3548.25|3550.55|3547.55|0
1609408500000|2020-12-31 09:55:00|3550.95|3547.95|3551.25|3548.25|3551.25|3548.25|3550.85|3547.85|0
1609408800000|2020-12-31 10:00:00|3551.35|3548.35|3550.55|3547.55|3551.45|3548.45|3549.95|3546.95|0
1609409100000|2020-12-31 10:05:00|3550.85|3547.85|3551.05|3548.05|3551.25|3548.25|3550.85|3547.85|0
1609409400000|2020-12-31 10:10:00|3551.25|3548.25|3551.45|3548.45|3551.45|3548.45|3550.85|3547.85|0
1609409700000|2020-12-31 10:15:00|3551.65|3548.65|3551.65|3548.65|3551.85|3548.85|3551.65|3548.65|0
1609410000000|2020-12-31 10:20:00|3551.45|3548.45|3554.35|3551.35|3554.35|3551.35|3551.45|3548.45|0
1609410300000|2020-12-31 10:25:00|3554.05|3551.05|3553.85|3550.85|3554.35|3551.35|3553.85|3550.85|0
1609410600000|2020-12-31 10:30:00|3553.65|3550.65|3554.95|3551.95|3554.95|3551.95|3553.65|3550.65|0
1609410900000|2020-12-31 10:35:00|3555.15|3552.15|3555.35|3552.35|3555.75|3552.75|3554.95|3551.95|0
1609411200000|2020-12-31 10:40:00|3555.55|3552.55|3555.55|3552.55|3555.75|3552.75|3555.35|3552.35|0
1609411500000|2020-12-31 10:45:00|3555.65|3552.65|3556.65|3553.65|3556.65|3553.65|3555.55|3552.55|0
1609411800000|2020-12-31 10:50:00|3556.45|3553.45|3558.55|3555.55|3559.45|3556.45|3556.05|3553.05|0
1609412100000|2020-12-31 10:55:00|3558.75|3555.75|3558.55|3555.55|3559.05|3556.05|3558.35|3555.35|0
1609412400000|2020-12-31 11:00:00|3558.35|3555.35|3557.95|3554.95|3558.65|3555.65|3557.95|3554.95|0
1609412700000|2020-12-31 11:05:00|3558.15|3555.15|3557.75|3554.75|3558.35|3555.35|3557.55|3554.55|0
1609413000000|2020-12-31 11:10:00|3557.55|3554.55|3558.15|3555.15|3558.55|3555.55|3557.55|3554.55|0
1609413300000|2020-12-31 11:15:00|3558.35|3555.35|3559.25|3556.25|3559.25|3556.25|3558.35|3555.35|0
1609413600000|2020-12-31 11:20:00|3559.45|3556.45|3560.75|3557.75|3561.15|3558.15|3559.45|3556.45|0
1609413900000|2020-12-31 11:25:00|3560.85|3557.85|3560.75|3557.75|3561.35|3558.35|3560.55|3557.55|0
1609414200000|2020-12-31 11:30:00|3560.95|3557.95|3560.95|3557.95|3561.55|3558.55|3560.55|3557.55|0
1609414500000|2020-12-31 11:35:00|3561.15|3558.15|3561.55|3558.55|3561.95|3558.95|3560.95|3557.95|0
1609414800000|2020-12-31 11:40:00|3561.45|3558.45|3561.55|3558.55|3561.55|3558.55|3561.45|3558.45|0
1609415100000|2020-12-31 11:45:00|3561.75|3558.75|3561.55|3558.55|3561.95|3558.95|3561.55|3558.55|0
1609415400000|2020-12-31 11:50:00|3561.35|3558.35|3561.15|3558.15|3561.35|3558.35|3560.75|3557.75|0
1609415700000|2020-12-31 11:55:00|3560.95|3557.95|3560.25|3557.25|3560.95|3557.95|3560.25|3557.25|0
1609416000000|2020-12-31 12:00:00|3560.05|3557.05|3560.55|3557.55|3561.35|3558.35|3560.05|3557.05|0
1609416300000|2020-12-31 12:05:00|3560.65|3557.65|3560.55|3557.55|3560.75|3557.75|3560.55|3557.55|0
1609416600000|2020-12-31 12:10:00|3560.75|3557.75|3560.55|3557.55|3561.35|3558.35|3560.55|3557.55|0
1609416900000|2020-12-31 12:15:00|3560.75|3557.75|3561.15|3558.15|3561.35|3558.35|3560.55|3557.55|0
1609417200000|2020-12-31 12:20:00|3561.35|3558.35|3561.15|3558.15|3561.75|3558.75|3560.95|3557.95|0
1609417500000|2020-12-31 12:25:00|3561.35|3558.35|3558.35|3555.35|3561.55|3558.55|3557.75|3554.75|0
1609417800000|2020-12-31 12:30:00|3558.15|3555.15|3557.55|3554.55|3558.15|3555.15|3556.85|3553.85|0
1609418100000|2020-12-31 12:35:00|3557.75|3554.75|3557.75|3554.75|3557.95|3554.95|3557.05|3554.05|0
1609418400000|2020-12-31 12:40:00|3557.95|3554.95|3557.55|3554.55|3558.35|3555.35|3557.35|3554.35|0
1609418700000|2020-12-31 12:45:00|3557.65|3554.65|3557.75|3554.75|3558.35|3555.35|3557.55|3554.55|0
1609419000000|2020-12-31 12:50:00|3557.95|3554.95|3553.55|3550.55|3557.95|3554.95|3553.55|3550.55|0
1609419300000|2020-12-31 12:55:00|3553.25|3550.25|3550.55|3547.55|3553.75|3550.75|3550.55|3547.55|0
1609419600000|2020-12-31 13:00:00|3550.25|3547.25|3550.75|3547.75|3551.15|3548.15|3550.25|3547.25|0
1609419900000|2020-12-31 13:05:00|3550.55|3547.55|3549.45|3546.45|3550.55|3547.55|3549.35|3546.35|0
1609420200000|2020-12-31 13:10:00|3549.85|3546.85|3548.55|3545.55|3549.85|3546.85|3548.55|3545.55|0
1609420500000|2020-12-31 13:15:00|3548.65|3545.65|3548.55|3545.55|3549.05|3546.05|3548.35|3545.35|0
1609420800000|2020-12-31 13:20:00|3548.35|3545.35|3548.55|3545.55|3548.55|3545.55|3547.95|3544.95|0
1609421100000|2020-12-31 13:25:00|3548.35|3545.35|3548.75|3545.75|3548.75|3545.75|3548.35|3545.35|0
1609421400000|2020-12-31 13:30:00|3548.95|3545.95|3549.65|3546.65|3549.85|3546.85|3548.95|3545.95|0
1609421700000|2020-12-31 13:35:00|3549.45|3546.45|3549.05|3546.05|3549.85|3546.85|3548.75|3545.75|0
1609422000000|2020-12-31 13:40:00|3549.25|3546.25|3549.65|3546.65|3549.65|3546.65|3548.75|3545.75|0
1609422300000|2020-12-31 13:45:00|3549.45|3546.45|3549.85|3546.85|3550.05|3547.05|3549.25|3546.25|0
1609422600000|2020-12-31 13:50:00|3549.75|3546.75|3550.05|3547.05|3550.25|3547.25|3549.65|3546.65|0
1609422900000|2020-12-31 13:55:00|3550.25|3547.25|3549.85|3546.85|3550.25|3547.25|3549.85|3546.85|0
1609423200000|2020-12-31 14:00:00|3549.65|3546.65|3549.85|3546.85|3549.85|3546.85|3549.05|3546.05|0
1609423500000|2020-12-31 14:05:00|3550.05|3547.05|3550.25|3547.25|3550.75|3547.75|3550.05|3547.05|0
1609423800000|2020-12-31 14:10:00|3550.55|3547.55|3550.25|3547.25|3550.55|3547.55|3549.85|3546.85|0
1609424100000|2020-12-31 14:15:00|3550.05|3547.05|3550.05|3547.05|3550.55|3547.55|3549.65|3546.65|0
1609424400000|2020-12-31 14:20:00|3549.85|3546.85|3549.85|3546.85|3550.55|3547.55|3549.65|3546.65|0
1609424700000|2020-12-31 14:25:00|3549.65|3546.65|3550.75|3547.75|3550.95|3547.95|3549.65|3546.65|0
1609425000000|2020-12-31 14:30:00|3550.55|3547.55|3547.55|3544.55|3550.95|3547.95|3546.25|3543.25|0
1609425300000|2020-12-31 14:35:00|3547.75|3544.75|3547.75|3544.75|3547.75|3544.75|3545.85|3542.85|0
1609425600000|2020-12-31 14:40:00|3547.55|3544.55|3548.55|3545.55|3549.05|3546.05|3546.45|3543.45|0
1609425900000|2020-12-31 14:45:00|3548.35|3545.35|3548.15|3545.15|3549.85|3546.85|3547.95|3544.95|0
1609426200000|2020-12-31 14:50:00|3548.35|3545.35|3548.35|3545.35|3549.25|3546.25|3547.35|3544.35|0
1609426500000|2020-12-31 14:55:00|3548.55|3545.55|3549.45|3546.45|3549.65|3546.65|3547.75|3544.75|0
1609426800000|2020-12-31 15:00:00|3549.65|3546.65|3553.05|3550.05|3553.95|3550.95|3549.65|3546.65|0
1609427100000|2020-12-31 15:05:00|3552.85|3549.85|3551.55|3548.55|3553.25|3550.25|3551.55|3548.55|0
1609427400000|2020-12-31 15:10:00|3551.35|3548.35|3551.75|3548.75|3552.45|3549.45|3550.95|3547.95|0
1609427700000|2020-12-31 15:15:00|3552.05|3549.05|3553.05|3550.05|3553.25|3550.25|3551.65|3548.65|0
1609428000000|2020-12-31 15:20:00|3553.25|3550.25|3553.05|3550.05|3554.15|3551.15|3552.85|3549.85|0
1609428300000|2020-12-31 15:25:00|3552.95|3549.95|3551.75|3548.75|3553.55|3550.55|3551.55|3548.55|0
1609428600000|2020-12-31 15:30:00|3551.85|3548.85|3551.75|3548.75|3552.65|3549.65|3551.35|3548.35|0
1609428900000|2020-12-31 15:35:00|3552.05|3549.05|3551.55|3548.55|3552.45|3549.45|3550.55|3547.55|0
1609429200000|2020-12-31 15:40:00|3551.75|3548.75|3551.75|3548.75|3552.25|3549.25|3551.15|3548.15|0
1609429500000|2020-12-31 15:45:00|3551.55|3548.55|3552.05|3549.05|3552.85|3549.85|3551.15|3548.15|0
1609429800000|2020-12-31 15:50:00|3551.75|3548.75|3551.75|3548.75|3552.05|3549.05|3550.75|3547.75|0
1609430100000|2020-12-31 15:55:00|3552.05|3549.05|3550.75|3547.75|3552.05|3549.05|3550.75|3547.75|0
1609430400000|2020-12-31 16:00:00|3550.55|3547.55|3551.55|3548.55|3552.45|3549.45|3550.55|3547.55|0
1609430700000|2020-12-31 16:05:00|3551.15|3548.15|3550.95|3547.95|3552.25|3549.25|3550.95|3547.95|0
1609431000000|2020-12-31 16:10:00|3550.75|3547.75|3550.25|3547.25|3550.95|3547.95|3548.35|3545.35|0
1609431300000|2020-12-31 16:15:00|3550.55|3547.55|3550.75|3547.75|3551.35|3548.35|3550.25|3547.25|0
1609431600000|2020-12-31 16:20:00|3550.55|3547.55|3550.75|3547.75|3551.15|3548.15|3549.85|3546.85|0
1609431900000|2020-12-31 16:25:00|3550.85|3547.85|3549.85|3546.85|3551.15|3548.15|3549.65|3546.65|0
1609432200000|2020-12-31 16:30:00|3547.44|3544.44|3547.34|3544.34|3549.14|3546.14|3546.54|3543.54|0
1609432500000|2020-12-31 16:35:00|3547.64|3544.64|3547.34|3544.34|3547.84|3544.84|3546.74|3543.74|0
1609432800000|2020-12-31 16:40:00|3547.24|3544.24|3547.14|3544.14|3548.04|3545.04|3546.54|3543.54|0
1609433100000|2020-12-31 16:45:00|3547.34|3544.34|3547.84|3544.84|3547.84|3544.84|3546.94|3543.94|0
1609433400000|2020-12-31 16:50:00|3547.64|3544.64|3546.74|3543.74|3548.24|3545.24|3546.34|3543.34|0
1609433700000|2020-12-31 16:55:00|3546.54|3543.54|3545.64|3542.64|3546.74|3543.74|3545.04|3542.04|0
1609434000000|2020-12-31 17:00:00|3545.94|3542.94|3546.14|3543.14|3546.54|3543.54|3545.24|3542.24|0
1609434300000|2020-12-31 17:05:00|3546.34|3543.34|3547.34|3544.34|3547.64|3544.64|3546.14|3543.14|0
1609434600000|2020-12-31 17:10:00|3547.64|3544.64|3547.84|3544.84|3548.04|3545.04|3547.34|3544.34|0
1609434900000|2020-12-31 17:15:00|3547.94|3544.94|3547.84|3544.84|3548.24|3545.24|3547.14|3544.14|0
1609435200000|2020-12-31 17:20:00|3547.64|3544.64|3548.44|3545.44|3548.44|3545.44|3547.64|3544.64|0
1609435500000|2020-12-31 17:25:00|3548.64|3545.64|3549.74|3546.74|3549.74|3546.74|3548.64|3545.64|0
1609435800000|2020-12-31 17:30:00|3549.64|3546.64|3549.34|3546.34|3550.34|3547.34|3549.34|3546.34|0
1609436100000|2020-12-31 17:35:00|3549.14|3546.14|3549.54|3546.54|3549.74|3546.74|3548.64|3545.64|0
1609436400000|2020-12-31 17:40:00|3549.34|3546.34|3550.84|3547.84|3551.04|3548.04|3549.14|3546.14|0
1609436700000|2020-12-31 17:45:00|3550.94|3547.94|3551.24|3548.24|3551.84|3548.84|3550.84|3547.84|0
1609437000000|2020-12-31 17:50:00|3551.04|3548.04|3550.64|3547.64|3551.04|3548.04|3550.34|3547.34|0
1609437300000|2020-12-31 17:55:00|3550.34|3547.34|3550.34|3547.34|3551.04|3548.04|3549.94|3546.94|0
1609437600000|2020-12-31 18:00:00|3550.64|3547.64|3550.14|3547.14|3550.84|3547.84|3549.74|3546.74|0
1609437900000|2020-12-31 18:05:00|3550.34|3547.34|3549.54|3546.54|3550.84|3547.84|3549.54|3546.54|0
1609438200000|2020-12-31 18:10:00|3549.74|3546.74|3550.34|3547.34|3550.84|3547.84|3549.14|3546.14|0
1609438500000|2020-12-31 18:15:00|3550.64|3547.64|3550.84|3547.84|3551.04|3548.04|3549.94|3546.94|0
1609438800000|2020-12-31 18:20:00|3550.64|3547.64|3549.74|3546.74|3550.84|3547.84|3549.74|3546.74|0
1609439100000|2020-12-31 18:25:00|3549.54|3546.54|3549.94|3546.94|3550.34|3547.34|3549.34|3546.34|0
1609439400000|2020-12-31 18:30:00|3549.74|3546.74|3549.74|3546.74|3550.34|3547.34|3549.54|3546.54|0
1609439700000|2020-12-31 18:35:00|3549.94|3546.94|3549.34|3546.34|3549.94|3546.94|3549.14|3546.14|0
1609440000000|2020-12-31 18:40:00|3549.54|3546.54|3548.24|3545.24|3549.54|3546.54|3548.24|3545.24|0
1609440300000|2020-12-31 18:45:00|3548.44|3545.44|3548.04|3545.04|3548.64|3545.64|3548.04|3545.04|0
1609440600000|2020-12-31 18:50:00|3548.24|3545.24|3548.44|3545.44|3548.44|3545.44|3548.04|3545.04|0
1609440900000|2020-12-31 18:55:00|3548.64|3545.64|3549.34|3546.34|3549.54|3546.54|3548.44|3545.44|0
1609441200000|2020-12-31 19:00:00|3549.14|3546.14|3548.04|3545.04|3549.54|3546.54|3547.14|3544.14|0
1609441500000|2020-12-31 19:05:00|3548.24|3545.24|3549.54|3546.54|3549.54|3546.54|3546.94|3543.94|0
1609441800000|2020-12-31 19:10:00|3549.34|3546.34|3552.54|3549.54|3552.54|3549.54|3548.84|3545.84|0
1609442100000|2020-12-31 19:15:00|3552.84|3549.84|3555.54|3552.54|3556.84|3553.84|3552.54|3549.54|0
1609442400000|2020-12-31 19:20:00|3555.74|3552.74|3555.04|3552.04|3556.14|3553.14|3554.64|3551.64|0
1609442700000|2020-12-31 19:25:00|3554.84|3551.84|3559.54|3556.54|3560.14|3557.14|3554.64|3551.64|0
1609443000000|2020-12-31 19:30:00|3559.74|3556.74|3562.94|3559.94|3564.44|3561.44|3559.54|3556.54|0
1609443300000|2020-12-31 19:35:00|3563.14|3560.14|3563.14|3560.14|3563.34|3560.34|3562.04|3559.04|0
1609443600000|2020-12-31 19:40:00|3563.34|3560.34|3564.24|3561.24|3564.44|3561.44|3562.74|3559.74|0
1609443900000|2020-12-31 19:45:00|3564.14|3561.14|3563.14|3560.14|3564.24|3561.24|3563.14|3560.14|0
1609444200000|2020-12-31 19:50:00|3563.34|3560.34|3562.54|3559.54|3563.74|3560.74|3562.14|3559.14|0
1609444500000|2020-12-31 19:55:00|3562.74|3559.74|3562.54|3559.54|3563.14|3560.14|3562.24|3559.24|0
1609444800000|2020-12-31 20:00:00|3562.74|3559.74|3563.34|3560.34|3564.84|3561.84|3562.54|3559.54|0
1609445100000|2020-12-31 20:05:00|3563.54|3560.54|3566.14|3563.14|3566.74|3563.74|3563.14|3560.14|0
1609445400000|2020-12-31 20:10:00|3565.94|3562.94|3568.04|3565.04|3569.14|3566.14|3565.74|3562.74|0
1609445700000|2020-12-31 20:15:00|3568.24|3565.24|3568.94|3565.94|3569.74|3566.74|3568.04|3565.04|0
1609446000000|2020-12-31 20:20:00|3568.74|3565.74|3567.64|3564.64|3568.94|3565.94|3567.64|3564.64|0
1609446300000|2020-12-31 20:25:00|3567.84|3564.84|3567.04|3564.04|3568.74|3565.74|3567.04|3564.04|0
1609446600000|2020-12-31 20:30:00|3567.24|3564.24|3568.04|3565.04|3568.44|3565.44|3565.94|3562.94|0
1609446900000|2020-12-31 20:35:00|3568.14|3565.14|3567.34|3564.34|3569.94|3566.94|3567.24|3564.24|0
1609447200000|2020-12-31 20:40:00|3567.04|3564.04|3566.34|3563.34|3567.44|3564.44|3564.44|3561.44|0
1609447500000|2020-12-31 20:45:00|3566.14|3563.14|3567.64|3564.64|3569.34|3566.34|3565.94|3562.94|0
1609447800000|2020-12-31 20:50:00|3568.04|3565.04|3572.94|3569.94|3574.64|3571.64|3568.04|3565.04|0
1609448100000|2020-12-31 20:55:00|3573.14|3570.14|3569.74|3566.74|3576.34|3573.34|3569.04|3566.04|0
1609448400000|2020-12-31 21:00:00|3569.24|3566.24|3571.84|3568.84|3576.54|3573.54|3569.24|3566.24|0
1609448700000|2020-12-31 21:05:00|3572.04|3569.04|3572.04|3569.04|3573.54|3570.54|3571.64|3568.64|0
1609449000000|2020-12-31 21:10:00|3571.94|3568.94|3571.54|3568.54|3571.94|3568.94|3570.74|3567.74|0
1609449300000|2020-12-31 21:15:00|3571.44|3568.44|3571.24|3568.24|3571.54|3568.54|3571.24|3568.24|0
1609449600000|2020-12-31 21:20:00|3571.14|3568.14|3571.24|3568.24|3571.24|3568.24|3571.14|3568.14|0
1609449900000|2020-12-31 21:25:00|3571.34|3568.34|3571.24|3568.24|3571.44|3568.44|3571.24|3568.24|0
1609450200000|2020-12-31 21:30:00|3571.54|3568.54|3571.34|3568.34|3571.54|3568.54|3570.64|3567.64|0
1609450500000|2020-12-31 21:35:00|3571.04|3568.04|3571.34|3568.34|3571.74|3568.74|3570.64|3567.64|0
1609450800000|2020-12-31 21:40:00|3571.54|3568.54|3571.54|3568.54|3571.74|3568.74|3571.04|3568.04|0
1609451100000|2020-12-31 21:45:00|3571.74|3568.74|3571.34|3568.34|3571.94|3568.94|3570.44|3567.44|0
1609451400000|2020-12-31 21:50:00|3571.04|3568.04|3572.34|3569.34|3572.54|3569.54|3570.84|3567.84|0
1609451700000|2020-12-31 21:55:00|3572.54|3569.54|3573.24|3570.24|3573.44|3570.44|3571.94|3568.94|0
1609714800000|2021-01-03 23:00:00|3570.04|3567.04|3570.74|3567.74|3571.84|3568.84|3567.74|3564.74|0
1609715100000|2021-01-03 23:05:00|3570.94|3567.94|3573.94|3570.94|3574.04|3571.04|3570.34|3567.34|0
1609715400000|2021-01-03 23:10:00|3574.14|3571.14|3574.84|3571.84|3576.04|3573.04|3572.74|3569.74|0
1609715700000|2021-01-03 23:15:00|3575.04|3572.04|3574.34|3571.34|3575.64|3572.64|3573.74|3570.74|0
1609716000000|2021-01-03 23:20:00|3574.44|3571.44|3574.14|3571.14|3575.64|3572.64|3573.74|3570.74|0
1609716300000|2021-01-03 23:25:00|3574.34|3571.34|3574.94|3571.94|3575.64|3572.64|3574.14|3571.14|0
1609716600000|2021-01-03 23:30:00|3575.24|3572.24|3575.24|3572.24|3575.84|3572.84|3575.04|3572.04|0
1609716900000|2021-01-03 23:35:00|3575.34|3572.34|3574.54|3571.54|3575.44|3572.44|3574.34|3571.34|0
1609717200000|2021-01-03 23:40:00|3574.74|3571.74|3575.44|3572.44|3575.64|3572.64|3574.14|3571.14|0
1609717500000|2021-01-03 23:45:00|3575.34|3572.34|3573.64|3570.64|3576.34|3573.34|3573.54|3570.54|0
1609717800000|2021-01-03 23:50:00|3573.74|3570.74|3573.54|3570.54|3573.94|3570.94|3572.44|3569.44|0
1609718100000|2021-01-03 23:55:00|3573.34|3570.34|3573.34|3570.34|3573.54|3570.54|3572.44|3569.44|0
1609718400000|2021-01-04 00:00:00|3573.14|3570.14|3571.14|3568.14|3573.44|3570.44|3567.34|3564.34|0
1609718700000|2021-01-04 00:05:00|3571.34|3568.34|3569.64|3566.64|3571.84|3568.84|3569.04|3566.04|0
1609719000000|2021-01-04 00:10:00|3569.94|3566.94|3570.54|3567.54|3570.74|3567.74|3569.14|3566.14|0
1609719300000|2021-01-04 00:15:00|3570.94|3567.94|3559.24|3557.24|3571.34|3569.24|3549.24|3547.24|2537
1609719600000|2021-01-04 00:20:00|3558.24|3556.24|3560.24|3558.24|3560.24|3558.24|3555.24|3553.24|670
1609719900000|2021-01-04 00:25:00|3559.74|3557.74|3561.74|3559.74|3563.24|3561.24|3559.24|3557.24|518
1609720200000|2021-01-04 00:30:00|3561.24|3559.24|3557.24|3555.24|3561.24|3559.24|3555.24|3553.24|743
1609720500000|2021-01-04 00:35:00|3556.74|3554.74|3556.24|3554.24|3559.24|3557.24|3555.24|3553.24|685
1609720800000|2021-01-04 00:40:00|3557.24|3555.24|3555.24|3553.24|3557.24|3555.24|3554.24|3552.24|404
1609721100000|2021-01-04 00:45:00|3556.24|3554.24|3556.74|3554.74|3557.24|3555.24|3555.24|3553.24|540
1609721400000|2021-01-04 00:50:00|3557.24|3555.24|3554.74|3552.74|3558.24|3556.24|3554.74|3552.74|294
1609721700000|2021-01-04 00:55:00|3555.24|3553.24|3554.24|3552.24|3556.24|3554.24|3551.24|3549.24|532
1609722000000|2021-01-04 01:00:00|3553.24|3551.24|3555.24|3553.24|3557.24|3555.24|3553.24|3551.24|660
1609722300000|2021-01-04 01:05:00|3554.24|3552.24|3560.24|3558.24|3560.24|3558.24|3554.24|3552.24|383
1609722600000|2021-01-04 01:10:00|3559.24|3557.24|3559.24|3557.24|3560.24|3558.24|3559.24|3557.24|390
1609722900000|2021-01-04 01:15:00|3558.24|3556.24|3554.24|3552.24|3558.24|3556.24|3553.24|3551.24|492
1609723200000|2021-01-04 01:20:00|3553.74|3551.74|3559.24|3557.24|3559.24|3557.24|3553.24|3551.24|94
1609723500000|2021-01-04 01:25:00|3560.24|3558.24|3558.24|3556.24|3560.24|3558.24|3557.24|3555.24|149
1609723800000|2021-01-04 01:30:00|3557.74|3555.74|3554.24|3552.24|3559.24|3557.24|3554.24|3552.24|252
1609724100000|2021-01-04 01:35:00|3553.24|3551.24|3557.24|3555.24|3557.24|3555.24|3553.24|3551.24|206
1609724400000|2021-01-04 01:40:00|3556.74|3554.74|3559.24|3557.24|3559.24|3557.24|3556.24|3554.24|316
1609724700000|2021-01-04 01:45:00|3558.24|3556.24|3559.74|3557.74|3559.74|3557.74|3557.24|3555.24|453
1609725000000|2021-01-04 01:50:00|3560.24|3558.24|3561.74|3559.74|3564.24|3562.24|3559.24|3557.24|586
1609725300000|2021-01-04 01:55:00|3562.24|3560.24|3559.24|3557.24|3563.24|3561.24|3558.24|3556.24|110
1609725600000|2021-01-04 02:00:00|3559.74|3557.74|3561.74|3559.74|3563.24|3561.24|3559.24|3557.24|367
1609725900000|2021-01-04 02:05:00|3562.24|3560.24|3561.74|3559.74|3563.24|3561.24|3561.24|3559.24|205
1609726200000|2021-01-04 02:10:00|3562.24|3560.24|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|90
1609726500000|2021-01-04 02:15:00|3563.24|3561.24|3565.24|3563.24|3565.24|3563.24|3562.24|3560.24|160
1609726800000|2021-01-04 02:20:00|3564.24|3562.24|3564.24|3562.24|3564.24|3562.24|3563.24|3561.24|192
1609727100000|2021-01-04 02:25:00|3563.24|3561.24|3565.24|3563.24|3566.24|3564.24|3563.24|3561.24|85
1609727400000|2021-01-04 02:30:00|3565.74|3563.74|3565.24|3563.24|3567.24|3565.24|3565.24|3563.24|67
1609727700000|2021-01-04 02:35:00|3564.74|3562.74|3561.24|3559.24|3565.24|3563.24|3560.24|3558.24|317
1609728000000|2021-01-04 02:40:00|3562.24|3560.24|3563.24|3561.24|3563.24|3561.24|3561.24|3559.24|186
1609728300000|2021-01-04 02:45:00|3562.24|3560.24|3562.24|3560.24|3563.24|3561.24|3562.24|3560.24|94
1609728600000|2021-01-04 02:50:00|3562.74|3560.74|3562.24|3560.24|3563.24|3561.24|3561.24|3559.24|69
1609728900000|2021-01-04 02:55:00|3562.74|3560.74|3562.24|3560.24|3563.24|3561.24|3561.24|3559.24|62
1609729200000|2021-01-04 03:00:00|3561.74|3559.74|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|77
1609729500000|2021-01-04 03:05:00|3562.74|3560.74|3564.74|3562.74|3565.24|3563.24|3562.24|3560.24|117
1609729800000|2021-01-04 03:10:00|3565.24|3563.24|3565.24|3563.24|3565.24|3563.24|3563.24|3561.24|21
1609730100000|2021-01-04 03:15:00|3564.24|3562.24|3564.24|3562.24|3565.24|3563.24|3564.24|3562.24|58
1609730400000|2021-01-04 03:20:00|3564.74|3562.74|3566.24|3564.24|3567.24|3565.24|3564.24|3562.24|62
1609730700000|2021-01-04 03:25:00|3567.24|3565.24|3568.24|3566.24|3568.24|3566.24|3566.24|3564.24|111
1609731000000|2021-01-04 03:30:00|3567.24|3565.24|3568.24|3566.24|3568.24|3566.24|3566.74|3564.74|216
1609731300000|2021-01-04 03:35:00|3567.74|3565.74|3567.74|3565.74|3568.24|3566.24|3566.74|3564.74|12
1609731600000|2021-01-04 03:40:00|3568.24|3566.24|3568.24|3566.24|3569.24|3567.24|3567.24|3565.24|34
1609731900000|2021-01-04 03:45:00|3567.24|3565.24|3567.24|3565.24|3567.24|3565.24|3566.24|3564.24|76
1609732200000|2021-01-04 03:50:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3564.24|3562.24|152
1609732500000|2021-01-04 03:55:00|3565.74|3563.74|3566.24|3564.24|3566.24|3564.24|3565.24|3563.24|75
1609732800000|2021-01-04 04:00:00|3567.24|3565.24|3567.74|3565.74|3568.24|3566.24|3566.24|3564.24|68
1609733100000|2021-01-04 04:05:00|3567.24|3565.24|3567.24|3565.24|3568.24|3566.24|3567.24|3565.24|133
1609733400000|2021-01-04 04:10:00|||||||||106
1609733700000|2021-01-04 04:15:00|3566.24|3564.24|3566.24|3564.24|3568.24|3566.24|3566.24|3564.24|47
1609734000000|2021-01-04 04:20:00|3567.24|3565.24|3564.24|3562.24|3567.24|3565.24|3564.24|3562.24|44
1609734300000|2021-01-04 04:25:00|3565.24|3563.24|3564.24|3562.24|3565.24|3563.24|3564.24|3562.24|69
1609734600000|2021-01-04 04:30:00|3565.24|3563.24|3560.24|3558.24|3565.24|3563.24|3560.24|3558.24|137
1609734900000|2021-01-04 04:35:00|3560.74|3558.74|3564.74|3562.74|3565.24|3563.24|3560.24|3558.24|244
1609735200000|2021-01-04 04:40:00|3564.24|3562.24|3563.24|3561.24|3564.24|3562.24|3563.24|3561.24|27
1609735500000|2021-01-04 04:45:00|3563.74|3561.74|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|21
1609735800000|2021-01-04 04:50:00|3562.24|3560.24|3562.24|3560.24|3562.24|3560.24|3561.74|3559.74|10
1609736100000|2021-01-04 04:55:00|3563.24|3561.24|3564.24|3562.24|3564.24|3562.24|3563.24|3561.24|77
1609736400000|2021-01-04 05:00:00|3563.74|3561.74|3563.74|3561.74|3564.24|3562.24|3562.24|3560.24|28
1609736700000|2021-01-04 05:05:00|3564.24|3562.24|3563.74|3561.74|3564.24|3562.24|3562.24|3560.24|15
1609737000000|2021-01-04 05:10:00|3564.24|3562.24|3563.74|3561.74|3564.24|3562.24|3562.74|3560.74|42
1609737300000|2021-01-04 05:15:00|3563.24|3561.24|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|121
1609737600000|2021-01-04 05:20:00|3562.74|3560.74|3561.74|3559.74|3563.24|3561.24|3561.74|3559.74|26
1609737900000|2021-01-04 05:25:00|3562.24|3560.24|3564.24|3562.24|3564.24|3562.24|3562.24|3560.24|41
1609738200000|2021-01-04 05:30:00|3563.24|3561.24|3562.24|3560.24|3563.24|3561.24|3562.24|3560.24|44
1609738500000|2021-01-04 05:35:00|3561.24|3559.24|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|201
1609738800000|2021-01-04 05:40:00|3563.24|3561.24|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|80
1609739100000|2021-01-04 05:45:00|3562.74|3560.74|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|69
1609739400000|2021-01-04 05:50:00|3564.24|3562.24|3565.24|3563.24|3565.24|3563.24|3563.24|3561.24|46
1609739700000|2021-01-04 05:55:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3564.24|3562.24|94
1609740000000|2021-01-04 06:00:00|3564.24|3562.24|3567.74|3565.74|3568.24|3566.24|3564.24|3562.24|446
1609740300000|2021-01-04 06:05:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3566.24|3564.24|374
1609740600000|2021-01-04 06:10:00|3566.24|3564.24|3566.24|3564.24|3566.24|3564.24|3566.24|3564.24|187
1609740900000|2021-01-04 06:15:00|3567.24|3565.24|3567.24|3565.24|3567.24|3565.24|3566.24|3564.24|163
1609741200000|2021-01-04 06:20:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3566.74|3564.74|80
1609741500000|2021-01-04 06:25:00|3566.74|3564.74|3565.24|3563.24|3566.74|3564.74|3565.24|3563.24|93
1609741800000|2021-01-04 06:30:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3565.24|3563.24|68
1609742100000|2021-01-04 06:35:00|3566.24|3564.24|3567.24|3565.24|3567.24|3565.24|3565.24|3563.24|171
1609742400000|2021-01-04 06:40:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3567.24|3565.24|358
1609742700000|2021-01-04 06:45:00|3566.74|3564.74|3568.24|3566.24|3569.24|3567.24|3566.24|3564.24|277
1609743000000|2021-01-04 06:50:00|3568.74|3566.74|3569.24|3567.24|3569.24|3567.24|3568.24|3566.24|290
1609743300000|2021-01-04 06:55:00|3568.74|3566.74|3569.24|3567.24|3569.24|3567.24|3567.24|3565.24|685
1609743600000|2021-01-04 07:00:00|3568.99|3567.49|3575.99|3574.49|3576.99|3575.49|3568.99|3567.49|3895
1609743900000|2021-01-04 07:05:00|3575.49|3573.99|3578.99|3577.49|3579.99|3578.49|3574.99|3573.49|2566
1609744200000|2021-01-04 07:10:00|3579.49|3577.99|3580.99|3579.49|3581.99|3580.49|3577.99|3576.49|2310
1609744500000|2021-01-04 07:15:00|3581.99|3580.49|3581.99|3580.49|3582.99|3581.49|3580.99|3579.49|1549
1609744800000|2021-01-04 07:20:00|3581.49|3579.99|3580.99|3579.49|3581.99|3580.49|3579.99|3578.49|1034
1609745100000|2021-01-04 07:25:00|3581.99|3580.49|3581.99|3580.49|3581.99|3580.49|3581.49|3579.99|545
1609745400000|2021-01-04 07:30:00|3582.99|3581.49|3578.99|3577.49|3582.99|3581.49|3578.99|3577.49|2463
1609745700000|2021-01-04 07:35:00|3579.99|3578.49|3579.99|3578.49|3580.99|3579.49|3577.99|3576.49|1275
1609746000000|2021-01-04 07:40:00|3579.49|3577.99|3582.99|3581.49|3583.49|3581.99|3577.99|3576.49|1270
1609746300000|2021-01-04 07:45:00|3583.99|3582.49|3579.99|3578.49|3583.99|3582.49|3579.99|3578.49|1538
1609746600000|2021-01-04 07:50:00|3578.99|3577.49|3582.99|3581.49|3584.99|3583.49|3578.99|3577.49|2078
1609746900000|2021-01-04 07:55:00|3583.49|3581.99|3596.99|3595.49|3596.99|3595.49|3582.99|3581.49|9180
1609747200000|2021-01-04 08:00:00|3598.99|3597.49|3596.99|3595.49|3604.99|3603.49|3595.99|3594.49|27483
1609747500000|2021-01-04 08:05:00|3595.99|3594.49|3594.99|3593.49|3601.99|3600.49|3591.99|3590.49|11989
1609747800000|2021-01-04 08:10:00|3595.99|3594.49|3600.99|3599.49|3600.99|3599.49|3595.99|3594.49|8468
1609748100000|2021-01-04 08:15:00|3601.99|3600.49|3597.99|3596.49|3602.99|3601.49|3594.99|3593.49|8314
1609748400000|2021-01-04 08:20:00|3596.99|3595.49|3592.99|3591.49|3598.99|3597.49|3590.99|3589.49|7613
1609748700000|2021-01-04 08:25:00|3591.99|3590.49|3585.99|3584.49|3593.99|3592.49|3584.99|3583.49|8110
1609749000000|2021-01-04 08:30:00|3584.99|3583.49|3582.99|3581.49|3584.99|3583.49|3579.99|3578.49|9625
1609749300000|2021-01-04 08:35:00|3581.99|3580.49|3583.99|3582.49|3585.99|3584.49|3579.99|3578.49|8831
1609749600000|2021-01-04 08:40:00|3584.99|3583.49|3580.99|3579.49|3585.99|3584.49|3579.99|3578.49|7480
1609749900000|2021-01-04 08:45:00|3579.99|3578.49|3579.99|3578.49|3580.99|3579.49|3575.99|3574.49|4298
1609750200000|2021-01-04 08:50:00|3580.99|3579.49|3583.99|3582.49|3585.99|3584.49|3579.99|3578.49|4447
1609750500000|2021-01-04 08:55:00|3584.99|3583.49|3582.99|3581.49|3585.99|3584.49|3582.99|3581.49|3640
1609750800000|2021-01-04 09:00:00|3583.99|3582.49|3586.99|3585.49|3588.99|3587.49|3583.99|3582.49|5174
1609751100000|2021-01-04 09:05:00|3587.99|3586.49|3587.99|3586.49|3588.99|3587.49|3586.99|3585.49|2666
1609751400000|2021-01-04 09:10:00|3588.99|3587.49|3593.99|3592.49|3593.99|3592.49|3588.99|3587.49|3073
1609751700000|2021-01-04 09:15:00|3592.99|3591.49|3597.99|3596.49|3598.99|3597.49|3592.99|3591.49|4321
1609752000000|2021-01-04 09:20:00|3598.99|3597.49|3600.99|3599.49|3600.99|3599.49|3596.99|3595.49|3768
1609752300000|2021-01-04 09:25:00|3601.99|3600.49|3605.99|3604.49|3605.99|3604.49|3601.99|3600.49|6500
1609752600000|2021-01-04 09:30:00|3606.99|3605.49|3607.99|3606.49|3609.99|3608.49|3603.99|3602.49|5689
1609752900000|2021-01-04 09:35:00|3608.99|3607.49|3609.99|3608.49|3610.99|3609.49|3608.99|3607.49|5655
1609753200000|2021-01-04 09:40:00|3610.99|3609.49|3610.99|3609.49|3611.99|3610.49|3608.99|3607.49|5101
1609753500000|2021-01-04 09:45:00|3611.99|3610.49|3610.99|3609.49|3611.99|3610.49|3607.99|3606.49|3662
1609753800000|2021-01-04 09:50:00|3611.99|3610.49|3606.99|3605.49|3611.99|3610.49|3606.99|3605.49|9705
1609754100000|2021-01-04 09:55:00|3607.99|3606.49|3606.99|3605.49|3607.99|3606.49|3606.99|3605.49|3282
1609754400000|2021-01-04 10:00:00|3607.99|3606.49|3610.99|3609.49|3611.99|3610.49|3607.99|3606.49|3755
1609754700000|2021-01-04 10:05:00|3611.99|3610.49|3608.99|3607.49|3611.99|3610.49|3608.99|3607.49|4221
1609755000000|2021-01-04 10:10:00|3607.99|3606.49|3611.99|3610.49|3611.99|3610.49|3607.99|3606.49|3904
1609755300000|2021-01-04 10:15:00|3610.99|3609.49|3606.99|3605.49|3612.99|3611.49|3606.99|3605.49|3690
1609755600000|2021-01-04 10:20:00|3607.99|3606.49|3607.99|3606.49|3608.99|3607.49|3607.99|3606.49|4044
1609755900000|2021-01-04 10:25:00|3608.99|3607.49|3606.99|3605.49|3608.99|3607.49|3606.99|3605.49|5380
1609756200000|2021-01-04 10:30:00|3607.99|3606.49|3608.99|3607.49|3608.99|3607.49|3606.99|3605.49|1223
1609756500000|2021-01-04 10:35:00|3607.99|3606.49|3609.99|3608.49|3609.99|3608.49|3607.99|3606.49|18717
1609756800000|2021-01-04 10:40:00|3608.99|3607.49|3607.99|3606.49|3610.99|3609.49|3607.99|3606.49|5226
1609757100000|2021-01-04 10:45:00|3608.99|3607.49|3607.99|3606.49|3608.99|3607.49|3607.99|3606.49|3796
1609757400000|2021-01-04 10:50:00|3606.99|3605.49|3602.99|3601.49|3606.99|3605.49|3602.99|3601.49|5499
1609757700000|2021-01-04 10:55:00|3603.99|3602.49|3601.99|3600.49|3603.99|3602.49|3600.99|3599.49|7252
1609758000000|2021-01-04 11:00:00|3602.99|3601.49|3604.99|3603.49|3605.99|3604.49|3602.99|3601.49|6401
1609758300000|2021-01-04 11:05:00|3605.99|3604.49|3604.99|3603.49|3606.49|3604.99|3604.99|3603.49|5202
1609758600000|2021-01-04 11:10:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3603.99|3602.49|2535
1609758900000|2021-01-04 11:15:00|3606.99|3605.49|3605.99|3604.49|3607.99|3606.49|3602.99|3601.49|8426
1609759200000|2021-01-04 11:20:00|3606.99|3605.49|3605.99|3604.49|3607.99|3606.49|3605.99|3604.49|2891
1609759500000|2021-01-04 11:25:00|3603.99|3602.49|3604.99|3603.49|3604.99|3603.49|3602.99|3601.49|4374
1609759800000|2021-01-04 11:30:00|3603.99|3602.49|3604.99|3603.49|3605.99|3604.49|3601.99|3600.49|2106
1609760100000|2021-01-04 11:35:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3603.99|3602.49|6510
1609760400000|2021-01-04 11:40:00|3604.99|3603.49|3606.99|3605.49|3607.99|3606.49|3604.99|3603.49|3128
1609760700000|2021-01-04 11:45:00|3607.99|3606.49|3606.99|3605.49|3607.99|3606.49|3606.99|3605.49|1610
1609761000000|2021-01-04 11:50:00|3607.99|3606.49|3604.99|3603.49|3607.99|3606.49|3603.99|3602.49|2307
1609761300000|2021-01-04 11:55:00|3605.99|3604.49|3602.99|3601.49|3605.99|3604.49|3602.99|3601.49|3184
1609761600000|2021-01-04 12:00:00|3603.99|3602.49|3600.99|3599.49|3603.99|3602.49|3600.99|3599.49|1785
1609761900000|2021-01-04 12:05:00|3599.99|3598.49|3598.99|3597.49|3600.99|3599.49|3598.99|3597.49|2163
1609762200000|2021-01-04 12:10:00|3599.99|3598.49|3598.99|3597.49|3599.99|3598.49|3597.99|3596.49|1815
1609762500000|2021-01-04 12:15:00|3599.99|3598.49|3595.99|3594.49|3599.99|3598.49|3595.99|3594.49|2448
1609762800000|2021-01-04 12:20:00|3596.99|3595.49|3599.99|3598.49|3599.99|3598.49|3596.99|3595.49|17894
1609763100000|2021-01-04 12:25:00|3598.99|3597.49|3601.99|3600.49|3601.99|3600.49|3598.99|3597.49|3645
1609763400000|2021-01-04 12:30:00|3602.99|3601.49|3604.99|3603.49|3605.99|3604.49|3600.99|3599.49|4648
1609763700000|2021-01-04 12:35:00|3605.99|3604.49|3603.99|3602.49|3605.99|3604.49|3602.99|3601.49|3220
1609764000000|2021-01-04 12:40:00|3604.99|3603.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|1166
1609764300000|2021-01-04 12:45:00|3601.99|3600.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|1528
1609764600000|2021-01-04 12:50:00|3603.99|3602.49|3602.99|3601.49|3603.99|3602.49|3602.99|3601.49|1683
1609764900000|2021-01-04 12:55:00|3603.99|3602.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|3070
1609765200000|2021-01-04 13:00:00|3601.99|3600.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|2259
1609765500000|2021-01-04 13:05:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3599.99|3598.49|1827
1609765800000|2021-01-04 13:10:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3600.99|3599.49|2759
1609766100000|2021-01-04 13:15:00|3599.99|3598.49|3598.99|3597.49|3601.99|3600.49|3598.99|3597.49|2240
1609766400000|2021-01-04 13:20:00|3599.99|3598.49|3599.99|3598.49|3601.99|3600.49|3599.99|3598.49|2036
1609766700000|2021-01-04 13:25:00|3598.99|3597.49|3599.99|3598.49|3599.99|3598.49|3597.99|3596.49|1657
1609767000000|2021-01-04 13:30:00|3600.99|3599.49|3600.99|3599.49|3601.99|3600.49|3600.99|3599.49|2059
1609767300000|2021-01-04 13:35:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3599.99|3598.49|1066
1609767600000|2021-01-04 13:40:00|3599.99|3598.49|3601.99|3600.49|3602.99|3601.49|3599.99|3598.49|966
1609767900000|2021-01-04 13:45:00|3600.99|3599.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|2410
1609768200000|2021-01-04 13:50:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3602.99|3601.49|3424
1609768500000|2021-01-04 13:55:00|3604.99|3603.49|3603.99|3602.49|3604.99|3603.49|3603.99|3602.49|4875
1609768800000|2021-01-04 14:00:00|3602.99|3601.49|3605.99|3604.49|3605.99|3604.49|3602.99|3601.49|7346
1609769100000|2021-01-04 14:05:00|3606.99|3605.49|3604.99|3603.49|3606.99|3605.49|3603.99|3602.49|10485
1609769400000|2021-01-04 14:10:00|3603.99|3602.49|3605.99|3604.49|3606.99|3605.49|3602.99|3601.49|8463
1609769700000|2021-01-04 14:15:00|3604.99|3603.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|8379
1609770000000|2021-01-04 14:20:00|3601.99|3600.49|3601.99|3600.49|3602.99|3601.49|3601.99|3600.49|3649
1609770300000|2021-01-04 14:25:00|3600.99|3599.49|3599.99|3598.49|3601.99|3600.49|3599.99|3598.49|4686
1609770600000|2021-01-04 14:30:00|3600.99|3599.49|3594.99|3593.49|3600.99|3599.49|3594.99|3593.49|9984
1609770900000|2021-01-04 14:35:00|3593.99|3592.49|3594.99|3593.49|3595.99|3594.49|3590.99|3589.49|9370
1609771200000|2021-01-04 14:40:00|3593.99|3592.49|3596.99|3595.49|3596.99|3595.49|3592.99|3591.49|7197
1609771500000|2021-01-04 14:45:00|3595.99|3594.49|3596.99|3595.49|3598.99|3597.49|3595.99|3594.49|3469
1609771800000|2021-01-04 14:50:00|3595.99|3594.49|3592.99|3591.49|3595.99|3594.49|3589.99|3588.49|9850
1609772100000|2021-01-04 14:55:00|3593.99|3592.49|3589.99|3588.49|3594.99|3593.49|3588.99|3587.49|10625
1609772400000|2021-01-04 15:00:00|3590.99|3589.49|3589.99|3588.49|3590.99|3589.49|3587.99|3586.49|7249
1609772700000|2021-01-04 15:05:00|3590.99|3589.49|3588.99|3587.49|3590.99|3589.49|3587.99|3586.49|6325
1609773000000|2021-01-04 15:10:00|3588.28|3586.78|3581.28|3579.78|3588.28|3586.78|3581.28|3579.78|6847
1609773300000|2021-01-04 15:15:00|3581.78|3580.28|3577.28|3575.78|3583.28|3581.78|3577.28|3575.78|9221
1609773600000|2021-01-04 15:20:00|3576.28|3574.78|3572.28|3570.78|3579.28|3577.78|3572.28|3570.78|12275
1609773900000|2021-01-04 15:25:00|3571.28|3569.78|3575.28|3573.78|3575.28|3573.78|3571.28|3569.78|12151
1609774200000|2021-01-04 15:30:00|3574.28|3572.78|3572.28|3570.78|3575.28|3573.78|3569.28|3567.78|12422
1609774500000|2021-01-04 15:35:00|3571.28|3569.78|3564.28|3562.78|3571.28|3569.78|3564.28|3562.78|15952
1609774800000|2021-01-04 15:40:00|3565.28|3563.78|3570.28|3568.78|3572.28|3570.78|3564.28|3562.78|10825
1609775100000|2021-01-04 15:45:00|3569.28|3567.78|3568.28|3566.78|3569.28|3567.78|3564.28|3562.78|13404
1609775400000|2021-01-04 15:50:00|3567.28|3565.78|3562.28|3560.78|3569.28|3567.78|3561.28|3559.78|11211
1609775700000|2021-01-04 15:55:00|3563.28|3561.78|3559.28|3557.78|3564.28|3562.78|3557.28|3555.78|14575
1609776000000|2021-01-04 16:00:00|3558.28|3556.78|3553.28|3551.78|3562.28|3560.78|3551.28|3549.78|13739
1609776300000|2021-01-04 16:05:00|3554.28|3552.78|3551.28|3549.78|3556.28|3554.78|3550.28|3548.78|11391
1609776600000|2021-01-04 16:10:00|3550.28|3548.78|3562.28|3560.78|3563.28|3561.78|3547.28|3545.78|15528
1609776900000|2021-01-04 16:15:00|3561.28|3559.78|3565.28|3563.78|3565.28|3563.78|3560.28|3558.78|8230
1609777200000|2021-01-04 16:20:00|3564.28|3562.78|3564.28|3562.78|3569.28|3567.78|3564.28|3562.78|13831
1609777500000|2021-01-04 16:25:00|3565.28|3563.78|3567.28|3565.78|3568.28|3566.78|3564.28|3562.78|19826
1609777800000|2021-01-04 16:30:00|3566.28|3564.78|3563.28|3561.78|3567.28|3565.78|3561.28|3559.78|48213
1609778100000|2021-01-04 16:35:00|3564.28|3562.78|3558.28|3556.78|3565.28|3563.78|3556.28|3554.78|33144
1609778400000|2021-01-04 16:40:00|3557.28|3555.78|3555.28|3553.78|3558.28|3556.78|3555.28|3553.78|7835
1609778700000|2021-01-04 16:45:00|3556.28|3554.78|3553.28|3551.78|3556.28|3554.78|3552.28|3550.78|5146
1609779000000|2021-01-04 16:50:00|3554.28|3552.78|3545.28|3543.78|3554.28|3552.78|3545.28|3543.78|9911
1609779300000|2021-01-04 16:55:00|3544.28|3542.78|3542.28|3540.78|3547.28|3545.78|3542.28|3540.78|6942
1609779600000|2021-01-04 17:00:00|3543.28|3541.78|3539.28|3537.78|3544.28|3542.78|3538.28|3536.78|8355
1609779900000|2021-01-04 17:05:00|3540.28|3538.78|3535.28|3533.78|3542.28|3540.78|3534.28|3532.78|7196
1609780200000|2021-01-04 17:10:00|3536.28|3534.78|3534.28|3532.78|3537.28|3535.78|3531.28|3529.78|6266
1609780500000|2021-01-04 17:15:00|3533.28|3531.78|3539.28|3537.78|3539.28|3537.78|3531.28|3529.78|6121
1609780800000|2021-01-04 17:20:00|3538.28|3536.78|3545.28|3543.78|3546.28|3544.78|3537.28|3535.78|5830
1609781100000|2021-01-04 17:25:00|3545.78|3544.28|3545.78|3544.28|3546.28|3544.78|3543.28|3541.78|4276
1609781400000|2021-01-04 17:30:00|3545.28|3543.78|3544.28|3542.78|3545.28|3543.78|3540.28|3538.78|3305
1609781700000|2021-01-04 17:35:00|3544.78|3543.28|3538.28|3536.78|3545.28|3543.78|3537.28|3535.78|2752
1609782000000|2021-01-04 17:40:00|3537.28|3535.78|3537.28|3535.78|3538.28|3536.78|3535.28|3533.78|2333
1609782300000|2021-01-04 17:45:00|3536.28|3534.78|3535.28|3533.78|3537.28|3535.78|3534.28|3532.78|2980
1609782600000|2021-01-04 17:50:00|3536.28|3534.78|3543.28|3541.78|3543.28|3541.78|3534.28|3532.78|2117
1609782900000|2021-01-04 17:55:00|3543.78|3542.28|3544.28|3542.78|3544.78|3543.28|3542.28|3540.78|1732
1609783200000|2021-01-04 18:00:00|3543.28|3541.78|3543.28|3541.78|3544.28|3542.78|3541.28|3539.78|1650
1609783500000|2021-01-04 18:05:00|3542.28|3540.78|3545.28|3543.78|3545.28|3543.78|3541.28|3539.78|1459
1609783800000|2021-01-04 18:10:00|3546.28|3544.78|3550.28|3548.78|3550.28|3548.78|3545.28|3543.78|2123
1609784100000|2021-01-04 18:15:00|3551.28|3549.78|3553.28|3551.78|3553.28|3551.78|3550.28|3548.78|816
1609784400000|2021-01-04 18:20:00|3554.28|3552.78|3558.28|3556.78|3558.28|3556.78|3554.28|3552.78|2923
1609784700000|2021-01-04 18:25:00|3558.78|3557.28|3558.28|3556.78|3560.28|3558.78|3557.28|3555.78|2157
1609785000000|2021-01-04 18:30:00|3557.28|3555.78|3554.28|3552.78|3557.78|3556.28|3554.28|3552.78|1798
1609785300000|2021-01-04 18:35:00|3555.28|3553.78|3557.28|3555.78|3558.28|3556.78|3554.28|3552.78|1478
1609785600000|2021-01-04 18:40:00|3558.28|3556.78|3557.28|3555.78|3560.28|3558.78|3556.28|3554.78|1201
1609785900000|2021-01-04 18:45:00|3558.28|3556.78|3558.28|3556.78|3558.28|3556.78|3557.28|3555.78|541
1609786200000|2021-01-04 18:50:00|3559.28|3557.78|3562.28|3560.78|3562.28|3560.78|3558.28|3556.78|1219
1609786500000|2021-01-04 18:55:00|3561.28|3559.78|3561.28|3559.78|3562.28|3560.78|3561.28|3559.78|230
1609786800000|2021-01-04 19:00:00|3560.28|3558.78|3560.28|3558.78|3560.28|3558.78|3558.28|3556.78|1361
1609787100000|2021-01-04 19:05:00|3559.28|3557.78|3554.28|3552.78|3559.28|3557.78|3554.28|3552.78|1261
1609787400000|2021-01-04 19:10:00|3555.28|3553.78|3556.28|3554.78|3556.28|3554.78|3552.28|3550.78|1250
1609787700000|2021-01-04 19:15:00|3555.28|3553.78|3556.28|3554.78|3557.28|3555.78|3554.28|3552.78|1222
1609788000000|2021-01-04 19:20:00|3555.28|3553.78|3558.28|3556.78|3559.28|3557.78|3555.28|3553.78|749
1609788300000|2021-01-04 19:25:00|3557.28|3555.78|3556.28|3554.78|3558.28|3556.78|3555.28|3553.78|510
1609788600000|2021-01-04 19:30:00|3555.28|3553.78|3552.78|3551.28|3556.28|3554.78|3552.28|3550.78|1529
1609788900000|2021-01-04 19:35:00|3552.28|3550.78|3553.28|3551.78|3555.28|3553.78|3551.28|3549.78|1125
1609789200000|2021-01-04 19:40:00|3554.28|3552.78|3553.28|3551.78|3554.28|3552.78|3552.28|3550.78|454
1609789500000|2021-01-04 19:45:00|3552.28|3550.78|3548.28|3546.78|3554.28|3552.78|3548.28|3546.78|830
1609789800000|2021-01-04 19:50:00|3549.28|3547.78|3548.28|3546.78|3549.28|3547.78|3548.28|3546.78|954
1609790100000|2021-01-04 19:55:00|3548.78|3547.28|3556.28|3554.78|3556.28|3554.78|3548.28|3546.78|1405
1609790400000|2021-01-04 20:00:00|3555.28|3553.78|3550.28|3548.78|3557.28|3555.78|3550.28|3548.78|1424
1609790700000|2021-01-04 20:05:00|3551.28|3549.78|3554.28|3552.78|3556.28|3554.78|3551.28|3549.78|1237
1609791000000|2021-01-04 20:10:00|3555.28|3553.78|3557.28|3555.78|3558.28|3556.78|3554.28|3552.78|937
1609791300000|2021-01-04 20:15:00|3558.28|3556.78|3555.28|3553.78|3558.28|3556.78|3554.28|3552.78|890
1609791600000|2021-01-04 20:20:00|3556.28|3554.78|3555.28|3553.78|3556.28|3554.78|3553.28|3551.78|620
1609791900000|2021-01-04 20:25:00|3554.28|3552.78|3553.28|3551.78|3556.28|3554.78|3552.28|3550.78|2126
1609792200000|2021-01-04 20:30:00|3552.28|3550.78|3555.28|3553.78|3556.28|3554.78|3549.28|3547.78|2199
1609792500000|2021-01-04 20:35:00|3554.28|3552.78|3555.28|3553.78|3555.28|3553.78|3553.28|3551.78|2339
1609792800000|2021-01-04 20:40:00|3554.28|3552.78|3554.28|3552.78|3555.28|3553.78|3553.28|3551.78|2781
1609793100000|2021-01-04 20:45:00|3553.78|3552.28|3556.28|3554.78|3556.28|3554.78|3553.78|3552.28|2692
1609793400000|2021-01-04 20:50:00|3557.28|3555.78|3552.28|3550.78|3557.28|3555.78|3552.28|3550.78|4024
1609793700000|2021-01-04 20:55:00|3553.28|3551.78|3551.28|3549.78|3553.28|3551.78|3549.28|3547.78|7503
1609794000000|2021-01-04 21:00:00|3554.23|3551.23|3554.63|3551.63|3557.63|3554.63|3552.93|3549.93|430
1609794300000|2021-01-04 21:05:00|3554.83|3551.83|3552.43|3549.43|3555.03|3552.03|3552.43|3549.43|0
1609794600000|2021-01-04 21:10:00|3552.63|3549.63|3551.43|3548.43|3552.93|3549.93|3549.23|3546.23|0
1609794900000|2021-01-04 21:15:00|3551.13|3548.13|3551.53|3548.53|3551.83|3548.83|3550.93|3547.93|0
1609795200000|2021-01-04 21:20:00|3551.63|3548.63|3551.33|3548.33|3551.63|3548.63|3551.33|3548.33|0
1609795500000|2021-01-04 21:25:00|3551.23|3548.23|3551.13|3548.13|3551.63|3548.63|3550.93|3547.93|0
1609795800000|2021-01-04 21:30:00|3551.23|3548.23|3556.23|3553.23|3556.23|3553.23|3551.03|3548.03|0
1609796100000|2021-01-04 21:35:00|3556.03|3553.03|3555.63|3552.63|3556.03|3553.03|3554.03|3551.03|0
1609796400000|2021-01-04 21:40:00|3555.83|3552.83|3555.13|3552.13|3556.23|3553.23|3554.93|3551.93|0
1609796700000|2021-01-04 21:45:00|3554.93|3551.93|3555.13|3552.13|3555.33|3552.33|3554.73|3551.73|0
1609797000000|2021-01-04 21:50:00|3554.93|3551.93|3555.33|3552.33|3555.63|3552.63|3554.93|3551.93|0
1609797300000|2021-01-04 21:55:00|3555.63|3552.63|3556.03|3553.03|3556.03|3553.03|3554.93|3551.93|0
1609797600000|2021-01-04 22:00:00|3555.93|3552.93|3555.43|3552.43|3555.93|3552.93|3555.33|3552.33|0
1609797900000|2021-01-04 22:05:00|3555.33|3552.33|3555.53|3552.53|3555.83|3552.83|3555.33|3552.33|0
1609798200000|2021-01-04 22:10:00|3555.43|3552.43|3555.13|3552.13|3555.43|3552.43|3555.13|3552.13|0
1609798500000|2021-01-04 22:15:00|3555.53|3552.53|3555.43|3552.43|3555.53|3552.53|3555.33|3552.33|0
1609798800000|2021-01-04 22:20:00|3555.33|3552.33|3555.23|3552.23|3555.33|3552.33|3555.13|3552.13|0
1609799100000|2021-01-04 22:25:00|3555.13|3552.13|3555.13|3552.13|3555.13|3552.13|3555.03|3552.03|0
1609799700000|2021-01-04 22:35:00|3554.93|3551.93|3555.03|3552.03|3555.13|3552.13|3554.73|3551.73|0
1609800000000|2021-01-04 22:40:00|3555.13|3552.13|3555.23|3552.23|3555.23|3552.23|3555.03|3552.03|0
1609800300000|2021-01-04 22:45:00|3555.13|3552.13|3555.23|3552.23|3555.33|3552.33|3555.13|3552.13|0
1609800600000|2021-01-04 22:50:00|3555.43|3552.43|3555.53|3552.53|3556.03|3553.03|3555.23|3552.23|0
1609800900000|2021-01-04 22:55:00|3555.33|3552.33|3554.83|3551.83|3555.53|3552.53|3554.73|3551.73|0
1609801200000|2021-01-04 23:00:00|3554.93|3551.93|3548.33|3545.33|3555.33|3552.33|3547.53|3544.53|0
1609801500000|2021-01-04 23:05:00|3548.63|3545.63|3550.33|3547.33|3550.73|3547.73|3548.63|3545.63|0
1609801800000|2021-01-04 23:10:00|3550.43|3547.43|3552.63|3549.63|3552.63|3549.63|3550.33|3547.33|0
1609802100000|2021-01-04 23:15:00|3552.53|3549.53|3552.83|3549.83|3553.53|3550.53|3552.43|3549.43|0
1609802400000|2021-01-04 23:20:00|3552.93|3549.93|3553.53|3550.53|3554.23|3551.23|3552.63|3549.63|0
1609802700000|2021-01-04 23:25:00|3553.43|3550.43|3549.23|3546.23|3553.43|3550.43|3548.73|3545.73|0
1609803000000|2021-01-04 23:30:00|3549.73|3546.73|3552.63|3549.63|3553.33|3550.33|3549.73|3546.73|0
1609803300000|2021-01-04 23:35:00|3552.53|3549.53|3551.23|3548.23|3552.93|3549.93|3551.23|3548.23|0
1609803600000|2021-01-04 23:40:00|3551.13|3548.13|3550.33|3547.33|3552.03|3549.03|3550.13|3547.13|0
1609803900000|2021-01-04 23:45:00|3550.53|3547.53|3552.13|3549.13|3552.43|3549.43|3549.63|3546.63|0
1609804200000|2021-01-04 23:50:00|3552.03|3549.03|3551.83|3548.83|3553.53|3550.53|3551.63|3548.63|0
1609804500000|2021-01-04 23:55:00|3551.93|3548.93|3553.33|3550.33|3553.33|3550.33|3551.43|3548.43|0
1609804800000|2021-01-05 00:00:00|3553.13|3550.13|3554.73|3551.73|3555.83|3552.83|3552.43|3549.43|0
1609805100000|2021-01-05 00:05:00|3554.83|3551.83|3557.23|3554.23|3557.23|3554.23|3553.93|3550.93|0
1609805400000|2021-01-05 00:10:00|3557.13|3554.13|3554.23|3551.23|3557.33|3554.33|3554.03|3551.03|0
1609805700000|2021-01-05 00:15:00|3554.43|3551.43|3557.53|3555.53|3559.53|3557.53|3553.53|3551.43|485
1609806000000|2021-01-05 00:20:00|3556.53|3554.53|3554.53|3552.53|3557.53|3555.53|3554.53|3552.53|158
1609806300000|2021-01-05 00:25:00|3555.03|3553.03|3557.53|3555.53|3558.03|3556.03|3554.53|3552.53|165
1609806600000|2021-01-05 00:30:00|3558.03|3556.03|3557.53|3555.53|3559.03|3557.03|3557.53|3555.53|166
1609806900000|2021-01-05 00:35:00|3558.53|3556.53|3557.53|3555.53|3558.53|3556.53|3557.53|3555.53|152
1609807200000|2021-01-05 00:40:00|3558.03|3556.03|3558.53|3556.53|3559.03|3557.03|3557.53|3555.53|61
1609807500000|2021-01-05 00:45:00|3559.03|3557.03|3560.53|3558.53|3560.53|3558.53|3558.53|3556.53|116
1609807800000|2021-01-05 00:50:00|3559.53|3557.53|3559.53|3557.53|3561.53|3559.53|3558.53|3556.53|192
1609808100000|2021-01-05 00:55:00|3560.03|3558.03|3558.53|3556.53|3560.53|3558.53|3558.53|3556.53|159
1609808400000|2021-01-05 01:00:00|3557.53|3555.53|3559.53|3557.53|3561.53|3559.53|3557.53|3555.53|183
1609808700000|2021-01-05 01:05:00|3560.03|3558.03|3563.53|3561.53|3563.53|3561.53|3558.53|3556.53|172
1609809000000|2021-01-05 01:10:00|3564.03|3562.03|3564.53|3562.53|3565.53|3563.53|3563.53|3561.53|151
1609809300000|2021-01-05 01:15:00|3564.03|3562.03|3564.53|3562.53|3565.53|3563.53|3563.53|3561.53|220
1609809600000|2021-01-05 01:20:00|3563.53|3561.53|3560.53|3558.53|3563.53|3561.53|3560.53|3558.53|73
1609809900000|2021-01-05 01:25:00|3560.03|3558.03|3558.53|3556.53|3561.53|3559.53|3557.53|3555.53|342
1609810200000|2021-01-05 01:30:00|3559.03|3557.03|3557.53|3555.53|3559.53|3557.53|3556.53|3554.53|403
1609810500000|2021-01-05 01:35:00|3557.03|3555.03|3557.53|3555.53|3557.53|3555.53|3556.53|3554.53|116
1609810800000|2021-01-05 01:40:00|3557.03|3555.03|3557.53|3555.53|3559.53|3557.53|3557.03|3555.03|267
1609811100000|2021-01-05 01:45:00|3556.53|3554.53|3559.53|3557.53|3560.03|3558.03|3555.53|3553.53|244
1609811400000|2021-01-05 01:50:00|3559.03|3557.03|3557.53|3555.53|3559.03|3557.03|3557.53|3555.53|110
1609811700000|2021-01-05 01:55:00|3557.03|3555.03|3556.53|3554.53|3557.53|3555.53|3555.53|3553.53|161
1609812000000|2021-01-05 02:00:00|3557.03|3555.03|3558.53|3556.53|3560.53|3558.53|3557.03|3555.03|137
1609812300000|2021-01-05 02:05:00|3557.53|3555.53|3559.53|3557.53|3559.53|3557.53|3557.53|3555.53|93
1609812600000|2021-01-05 02:10:00|3559.03|3557.03|3561.53|3559.53|3561.53|3559.53|3559.03|3557.03|282
1609812900000|2021-01-05 02:15:00|3560.53|3558.53|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|53
1609813200000|2021-01-05 02:20:00|3560.03|3558.03|3559.53|3557.53|3560.03|3558.03|3558.53|3556.53|85
1609813500000|2021-01-05 02:25:00|3558.53|3556.53|3559.53|3557.53|3560.03|3558.03|3558.53|3556.53|218
1609813800000|2021-01-05 02:30:00|3560.53|3558.53|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|104
1609814100000|2021-01-05 02:35:00|3561.03|3559.03|3561.53|3559.53|3561.53|3559.53|3560.53|3558.53|148
1609814400000|2021-01-05 02:40:00|3562.53|3560.53|3563.53|3561.53|3563.53|3561.53|3561.53|3559.53|138
1609814700000|2021-01-05 02:45:00|3563.03|3561.03|3562.53|3560.53|3563.53|3561.53|3561.53|3559.53|39
1609815000000|2021-01-05 02:50:00|3563.53|3561.53|3561.53|3559.53|3563.53|3561.53|3560.53|3558.53|216
1609815300000|2021-01-05 02:55:00|3562.53|3560.53|3561.53|3559.53|3562.53|3560.53|3561.53|3559.53|55
1609815600000|2021-01-05 03:00:00|3562.03|3560.03|3560.53|3558.53|3562.53|3560.53|3560.53|3558.53|45
1609815900000|2021-01-05 03:05:00|3561.03|3559.03|3562.53|3560.53|3562.53|3560.53|3560.53|3558.53|7
1609816200000|2021-01-05 03:10:00|3563.03|3561.03|3562.53|3560.53|3563.53|3561.53|3562.53|3560.53|63
1609816500000|2021-01-05 03:15:00|3561.53|3559.53|3562.03|3560.03|3562.53|3560.53|3561.53|3559.53|46
1609816800000|2021-01-05 03:20:00|3561.53|3559.53|3562.53|3560.53|3562.53|3560.53|3561.53|3559.53|39
1609817100000|2021-01-05 03:25:00|3562.03|3560.03|3562.03|3560.03|3562.53|3560.53|3561.53|3559.53|115
1609817400000|2021-01-05 03:30:00|3561.53|3559.53|3561.53|3559.53|3563.53|3561.53|3561.53|3559.53|50
1609817700000|2021-01-05 03:35:00|3561.03|3559.03|3560.03|3558.03|3561.53|3559.53|3559.53|3557.53|119
1609818000000|2021-01-05 03:40:00|3559.53|3557.53|3556.53|3554.53|3559.53|3557.53|3554.53|3552.53|290
1609818300000|2021-01-05 03:45:00|3556.03|3554.03|3553.53|3551.53|3556.53|3554.53|3552.53|3550.53|167
1609818600000|2021-01-05 03:50:00|3553.03|3551.03|3553.53|3551.53|3554.53|3552.53|3552.53|3550.53|85
1609818900000|2021-01-05 03:55:00|3554.03|3552.03|3553.03|3551.03|3555.53|3553.53|3550.53|3548.53|134
1609819200000|2021-01-05 04:00:00|3552.53|3550.53|3552.53|3550.53|3554.03|3552.03|3551.53|3549.53|106
1609819500000|2021-01-05 04:05:00|3553.03|3551.03|3550.53|3548.53|3553.03|3551.03|3550.53|3548.53|35
1609819800000|2021-01-05 04:10:00|3550.03|3548.03|3549.53|3547.53|3551.53|3549.53|3548.03|3546.03|139
1609820100000|2021-01-05 04:15:00|3549.03|3547.03|3551.53|3549.53|3551.53|3549.53|3546.53|3544.53|141
1609820400000|2021-01-05 04:20:00|3550.53|3548.53|3551.53|3549.53|3551.53|3549.53|3550.53|3548.53|55
1609820700000|2021-01-05 04:25:00|3551.03|3549.03|3551.53|3549.53|3552.53|3550.53|3550.53|3548.53|26
1609821000000|2021-01-05 04:30:00|3552.03|3550.03|3552.53|3550.53|3554.53|3552.53|3551.53|3549.53|22
1609821300000|2021-01-05 04:35:00|3553.03|3551.03|3553.53|3551.53|3555.53|3553.53|3552.53|3550.53|93
1609821600000|2021-01-05 04:40:00|3552.53|3550.53|3552.53|3550.53|3552.53|3550.53|3552.53|3550.53|25
1609821900000|2021-01-05 04:45:00|3553.03|3551.03|3553.53|3551.53|3553.53|3551.53|3552.53|3550.53|63
1609822200000|2021-01-05 04:50:00|3553.03|3551.03|3553.53|3551.53|3553.53|3551.53|3552.53|3550.53|18
1609822500000|2021-01-05 04:55:00|3553.03|3551.03|3551.53|3549.53|3553.53|3551.53|3551.53|3549.53|33
1609822800000|2021-01-05 05:00:00|3551.03|3549.03|3554.53|3552.53|3554.53|3552.53|3550.53|3548.53|138
1609823100000|2021-01-05 05:05:00|3553.53|3551.53|3555.53|3553.53|3557.53|3555.53|3552.53|3550.53|132
1609823400000|2021-01-05 05:10:00|3556.53|3554.53|3555.53|3553.53|3556.53|3554.53|3554.53|3552.53|220
1609823700000|2021-01-05 05:15:00|3556.53|3554.53|3556.53|3554.53|3556.53|3554.53|3554.53|3552.53|531
1609824000000|2021-01-05 05:20:00|3555.53|3553.53|3554.53|3552.53|3555.53|3553.53|3554.53|3552.53|15
1609824300000|2021-01-05 05:25:00|3553.53|3551.53|3552.53|3550.53|3554.53|3552.53|3552.53|3550.53|150
1609824600000|2021-01-05 05:30:00|3552.03|3550.03|3553.53|3551.53|3553.53|3551.53|3549.53|3547.53|75
1609824900000|2021-01-05 05:35:00|3553.03|3551.03|3552.03|3550.03|3554.53|3552.53|3551.53|3549.53|95
1609825200000|2021-01-05 05:40:00|3551.53|3549.53|3553.53|3551.53|3554.03|3552.03|3551.53|3549.53|38
1609825500000|2021-01-05 05:45:00|3553.03|3551.03|3553.53|3551.53|3555.03|3553.03|3552.53|3550.53|108
1609825800000|2021-01-05 05:50:00|3554.53|3552.53|3555.53|3553.53|3557.53|3555.53|3554.53|3552.53|356
1609826100000|2021-01-05 05:55:00|3556.53|3554.53|3556.53|3554.53|3557.53|3555.53|3555.53|3553.53|148
1609826400000|2021-01-05 06:00:00|3556.03|3554.03|3560.53|3558.53|3561.53|3559.53|3555.53|3553.53|432
1609826700000|2021-01-05 06:05:00|3560.03|3558.03|3558.53|3556.53|3560.53|3558.53|3558.03|3556.03|290
1609827000000|2021-01-05 06:10:00|3559.53|3557.53|3556.53|3554.53|3559.53|3557.53|3556.53|3554.53|92
1609827300000|2021-01-05 06:15:00|3556.03|3554.03|3557.53|3555.53|3557.53|3555.53|3555.53|3553.53|155
1609827600000|2021-01-05 06:20:00|3558.53|3556.53|3560.53|3558.53|3561.53|3559.53|3558.53|3556.53|209
1609827900000|2021-01-05 06:25:00|3560.03|3558.03|3559.53|3557.53|3560.53|3558.53|3558.53|3556.53|62
1609828200000|2021-01-05 06:30:00|3560.03|3558.03|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|329
1609828500000|2021-01-05 06:35:00|3561.03|3559.03|3561.53|3559.53|3561.53|3559.53|3560.53|3558.53|277
1609828800000|2021-01-05 06:40:00|3561.03|3559.03|3562.53|3560.53|3563.53|3561.53|3561.03|3559.03|70
1609829100000|2021-01-05 06:45:00|3562.03|3560.03|3560.53|3558.53|3562.53|3560.53|3559.53|3557.53|248
1609829400000|2021-01-05 06:50:00|3560.03|3558.03|3562.53|3560.53|3562.53|3560.53|3559.53|3557.53|122
1609829700000|2021-01-05 06:55:00|3563.53|3561.53|3564.53|3562.53|3564.53|3562.53|3562.53|3560.53|230
1609830000000|2021-01-05 07:00:00|3564.28|3562.78|3564.28|3562.78|3568.28|3566.78|3562.28|3560.78|2682
1609830300000|2021-01-05 07:05:00|3565.28|3563.78|3562.28|3560.78|3565.28|3563.78|3562.28|3560.78|715
1609830600000|2021-01-05 07:10:00|3561.28|3559.78|3558.28|3556.78|3562.28|3560.78|3558.28|3556.78|984
1609830900000|2021-01-05 07:15:00|3559.28|3557.78|3562.28|3560.78|3562.28|3560.78|3559.28|3557.78|627
1609831200000|2021-01-05 07:20:00|3561.28|3559.78|3561.28|3559.78|3562.28|3560.78|3560.28|3558.78|335
1609831500000|2021-01-05 07:25:00|3561.78|3560.28|3561.28|3559.78|3562.28|3560.78|3560.28|3558.78|538
1609831800000|2021-01-05 07:30:00|3561.78|3560.28|3560.28|3558.78|3563.28|3561.78|3559.28|3557.78|1015
1609832100000|2021-01-05 07:35:00|3559.28|3557.78|3560.28|3558.78|3562.28|3560.78|3559.28|3557.78|938
1609832400000|2021-01-05 07:40:00|3559.28|3557.78|3557.28|3555.78|3559.28|3557.78|3556.28|3554.78|994
1609832700000|2021-01-05 07:45:00|3556.28|3554.78|3546.28|3544.78|3557.28|3555.78|3545.28|3543.78|4384
1609833000000|2021-01-05 07:50:00|3545.28|3543.78|3542.28|3540.78|3548.28|3546.78|3541.28|3539.78|2939
1609833300000|2021-01-05 07:55:00|3541.28|3539.78|3543.28|3541.78|3543.78|3542.28|3538.28|3536.78|5658
1609833600000|2021-01-05 08:00:00|3544.28|3542.78|3557.28|3555.78|3557.28|3555.78|3541.28|3539.78|18464
1609833900000|2021-01-05 08:05:00|3558.28|3556.78|3568.28|3566.78|3570.28|3568.78|3557.28|3555.78|9325
1609834200000|2021-01-05 08:10:00|3569.28|3567.78|3571.28|3569.78|3573.28|3571.78|3568.28|3566.78|11007
1609834500000|2021-01-05 08:15:00|3570.28|3568.78|3573.28|3571.78|3574.28|3572.78|3568.28|3566.78|6790
1609834800000|2021-01-05 08:20:00|3572.28|3570.78|3568.28|3566.78|3573.28|3571.78|3566.28|3564.78|4210
1609835100000|2021-01-05 08:25:00|3567.28|3565.78|3570.28|3568.78|3573.28|3571.78|3566.28|3564.78|8864
1609835400000|2021-01-05 08:30:00|3571.28|3569.78|3576.28|3574.78|3576.28|3574.78|3571.28|3569.78|10460
1609835700000|2021-01-05 08:35:00|3575.28|3573.78|3571.28|3569.78|3575.28|3573.78|3571.28|3569.78|5074
1609836000000|2021-01-05 08:40:00|3570.86|3569.36|3565.86|3564.36|3572.86|3571.36|3565.86|3564.36|7008
1609836300000|2021-01-05 08:45:00|3564.86|3563.36|3558.86|3557.36|3565.86|3564.36|3558.86|3557.36|6989
1609836600000|2021-01-05 08:50:00|3557.86|3556.36|3560.86|3559.36|3560.86|3559.36|3552.86|3551.36|6239
1609836900000|2021-01-05 08:55:00|3559.86|3558.36|3559.86|3558.36|3562.86|3561.36|3558.86|3557.36|5418
1609837200000|2021-01-05 09:00:00|3558.86|3557.36|3560.86|3559.36|3560.86|3559.36|3555.86|3554.36|16001
1609837500000|2021-01-05 09:05:00|3560.36|3558.86|3558.86|3557.36|3561.86|3560.36|3556.86|3555.36|8246
1609837800000|2021-01-05 09:10:00|3557.86|3556.36|3558.86|3557.36|3559.86|3558.36|3555.86|3554.36|2987
1609838100000|2021-01-05 09:15:00|3559.86|3558.36|3560.86|3559.36|3561.86|3560.36|3558.86|3557.36|9688
1609838400000|2021-01-05 09:20:00|3559.86|3558.36|3553.86|3552.36|3560.86|3559.36|3552.86|3551.36|10500
1609838700000|2021-01-05 09:25:00|3552.86|3551.36|3552.86|3551.36|3554.86|3553.36|3548.86|3547.36|5323
1609839000000|2021-01-05 09:30:00|3551.86|3550.36|3557.86|3556.36|3557.86|3556.36|3549.86|3548.36|4922
1609839300000|2021-01-05 09:35:00|3556.86|3555.36|3563.86|3562.36|3563.86|3562.36|3556.86|3555.36|5796
1609839600000|2021-01-05 09:40:00|3564.86|3563.36|3566.86|3565.36|3566.86|3565.36|3563.86|3562.36|5590
1609839900000|2021-01-05 09:45:00|3565.86|3564.36|3566.86|3565.36|3567.86|3566.36|3565.86|3564.36|7520
1609840200000|2021-01-05 09:50:00|3565.86|3564.36|3567.86|3566.36|3567.86|3566.36|3564.86|3563.36|3720
1609840500000|2021-01-05 09:55:00|3568.86|3567.36|3562.86|3561.36|3568.86|3567.36|3562.86|3561.36|9747
1609840800000|2021-01-05 10:00:00|3563.86|3562.36|3565.86|3564.36|3565.86|3564.36|3561.86|3560.36|5489
1609841100000|2021-01-05 10:05:00|3566.86|3565.36|3564.86|3563.36|3567.86|3566.36|3562.86|3561.36|5570
1609841400000|2021-01-05 10:10:00|3565.86|3564.36|3566.86|3565.36|3566.86|3565.36|3562.86|3561.36|2344
1609841700000|2021-01-05 10:15:00|3565.86|3564.36|3564.86|3563.36|3566.86|3565.36|3562.86|3561.36|1251
1609842000000|2021-01-05 10:20:00|3565.86|3564.36|3561.86|3560.36|3565.86|3564.36|3560.86|3559.36|2244
1609842300000|2021-01-05 10:25:00|3562.86|3561.36|3557.86|3556.36|3563.86|3562.36|3557.86|3556.36|3419
1609842600000|2021-01-05 10:30:00|3558.86|3557.36|3555.86|3554.36|3558.86|3557.36|3555.86|3554.36|2510
1609842900000|2021-01-05 10:35:00|3556.86|3555.36|3556.86|3555.36|3558.86|3557.36|3555.86|3554.36|2588
1609843200000|2021-01-05 10:40:00|3557.86|3556.36|3557.86|3556.36|3558.86|3557.36|3556.86|3555.36|2101
1609843500000|2021-01-05 10:45:00|3556.86|3555.36|3552.86|3551.36|3557.86|3556.36|3551.86|3550.36|2497
1609843800000|2021-01-05 10:50:00|3553.86|3552.36|3555.86|3554.36|3555.86|3554.36|3553.86|3552.36|8413
1609844100000|2021-01-05 10:55:00|3556.86|3555.36|3554.86|3553.36|3556.86|3555.36|3553.86|3552.36|2304
1609844400000|2021-01-05 11:00:00|3555.86|3554.36|3558.86|3557.36|3558.86|3557.36|3554.86|3553.36|2383
1609844700000|2021-01-05 11:05:00|3557.86|3556.36|3559.86|3558.36|3559.86|3558.36|3557.86|3556.36|1796
1609845000000|2021-01-05 11:10:00|3560.86|3559.36|3558.86|3557.36|3560.86|3559.36|3558.86|3557.36|2515
1609845300000|2021-01-05 11:15:00|3559.86|3558.36|3558.86|3557.36|3559.86|3558.36|3558.86|3557.36|2724
1609845600000|2021-01-05 11:20:00|3559.86|3558.36|3557.86|3556.36|3559.86|3558.36|3556.86|3555.36|1828
1609845900000|2021-01-05 11:25:00|3556.86|3555.36|3556.86|3555.36|3557.86|3556.36|3556.86|3555.36|2325
1609846200000|2021-01-05 11:30:00|3555.86|3554.36|3556.86|3555.36|3557.86|3556.36|3553.86|3552.36|3652
1609846500000|2021-01-05 11:35:00|3555.86|3554.36|3551.86|3550.36|3556.86|3555.36|3550.86|3549.36|2357
1609846800000|2021-01-05 11:40:00|3550.86|3549.36|3550.86|3549.36|3552.86|3551.36|3548.86|3547.36|4498
1609847100000|2021-01-05 11:45:00|3549.86|3548.36|3548.86|3547.36|3551.86|3550.36|3547.86|3546.36|2720
1609847400000|2021-01-05 11:50:00|3547.86|3546.36|3545.86|3544.36|3548.86|3547.36|3545.86|3544.36|2942
1609847700000|2021-01-05 11:55:00|3544.86|3543.36|3545.86|3544.36|3546.86|3545.36|3542.86|3541.36|6416
1609848000000|2021-01-05 12:00:00|3546.86|3545.36|3546.86|3545.36|3546.86|3545.36|3542.86|3541.36|4006
1609848300000|2021-01-05 12:05:00|3545.86|3544.36|3539.86|3538.36|3545.86|3544.36|3538.86|3537.36|7257
1609848600000|2021-01-05 12:10:00|3540.86|3539.36|3540.86|3539.36|3540.86|3539.36|3538.86|3537.36|2239
1609848900000|2021-01-05 12:15:00|3539.86|3538.36|3535.86|3534.36|3539.86|3538.36|3535.86|3534.36|2611
1609849200000|2021-01-05 12:20:00|3536.86|3535.36|3540.86|3539.36|3540.86|3539.36|3535.86|3534.36|3130
1609849500000|2021-01-05 12:25:00|3539.86|3538.36|3533.86|3532.36|3539.86|3538.36|3533.86|3532.36|8045
1609849800000|2021-01-05 12:30:00|3532.86|3531.36|3534.86|3533.36|3534.86|3533.36|3531.86|3530.36|5183
1609850100000|2021-01-05 12:35:00|3533.86|3532.36|3533.86|3532.36|3533.86|3532.36|3533.86|3532.36|2831
1609850400000|2021-01-05 12:40:00|3534.17|3532.67|3535.17|3533.67|3535.17|3533.67|3532.17|3530.67|4782
1609850700000|2021-01-05 12:45:00|3534.17|3532.67|3536.17|3534.67|3536.17|3534.67|3533.17|3531.67|2142
1609851000000|2021-01-05 12:50:00|3535.17|3533.67|3542.17|3540.67|3543.17|3541.67|3535.17|3533.67|3724
1609851300000|2021-01-05 12:55:00|3541.17|3539.67|3541.17|3539.67|3542.17|3540.67|3541.17|3539.67|2570
1609851600000|2021-01-05 13:00:00|3542.17|3540.67|3541.17|3539.67|3542.17|3540.67|3540.17|3538.67|8096
1609851900000|2021-01-05 13:05:00|3540.17|3538.67|3540.17|3538.67|3542.17|3540.67|3538.17|3536.67|2053
1609852200000|2021-01-05 13:10:00|3539.17|3537.67|3540.17|3538.67|3542.17|3540.67|3539.17|3537.67|3368
1609852500000|2021-01-05 13:15:00|3539.17|3537.67|3538.17|3536.67|3540.17|3538.67|3537.17|3535.67|3613
1609852800000|2021-01-05 13:20:00|3539.17|3537.67|3538.17|3536.67|3539.17|3537.67|3537.17|3535.67|5042
1609853100000|2021-01-05 13:25:00|3539.17|3537.67|3537.17|3535.67|3539.17|3537.67|3536.17|3534.67|1186
1609853400000|2021-01-05 13:30:00|3538.17|3536.67|3537.17|3535.67|3539.17|3537.67|3535.17|3533.67|3280
1609853700000|2021-01-05 13:35:00|3538.17|3536.67|3538.17|3536.67|3540.17|3538.67|3536.17|3534.67|4090
1609854000000|2021-01-05 13:40:00|3537.17|3535.67|3538.17|3536.67|3538.17|3536.67|3536.17|3534.67|2664
1609854300000|2021-01-05 13:45:00|3537.17|3535.67|3536.17|3534.67|3539.17|3537.67|3536.17|3534.67|3588
1609854600000|2021-01-05 13:50:00|3536.67|3535.17|3533.17|3531.67|3537.17|3535.67|3533.17|3531.67|6156
1609854900000|2021-01-05 13:55:00|3534.17|3532.67|3528.17|3526.67|3534.17|3532.67|3528.17|3526.67|5518
1609855200000|2021-01-05 14:00:00|3527.17|3525.67|3526.17|3524.67|3528.17|3526.67|3525.17|3523.67|11231
1609855500000|2021-01-05 14:05:00|3525.17|3523.67|3529.17|3527.67|3529.17|3527.67|3525.17|3523.67|5134
1609855800000|2021-01-05 14:10:00|3530.17|3528.67|3532.17|3530.67|3534.17|3532.67|3530.17|3528.67|6975
1609856100000|2021-01-05 14:15:00|3531.17|3529.67|3533.17|3531.67|3533.17|3531.67|3530.67|3529.17|2403
1609856400000|2021-01-05 14:20:00|3532.17|3530.67|3534.17|3532.67|3534.17|3532.67|3531.17|3529.67|2454
1609856700000|2021-01-05 14:25:00|3535.17|3533.67|3537.17|3535.67|3538.17|3536.67|3535.17|3533.67|3662
1609857000000|2021-01-05 14:30:00|3538.17|3536.67|3545.17|3543.67|3547.17|3545.67|3537.17|3535.67|8296
1609857300000|2021-01-05 14:35:00|3546.17|3544.67|3552.17|3550.67|3552.17|3550.67|3546.17|3544.67|8060
1609857600000|2021-01-05 14:40:00|3551.17|3549.67|3552.17|3550.67|3554.17|3552.67|3551.17|3549.67|8960
1609857900000|2021-01-05 14:45:00|3553.17|3551.67|3552.17|3550.67|3553.17|3551.67|3549.17|3547.67|5831
1609858200000|2021-01-05 14:50:00|3553.17|3551.67|3547.17|3545.67|3553.17|3551.67|3547.17|3545.67|7824
1609858500000|2021-01-05 14:55:00|3548.17|3546.67|3549.17|3547.67|3550.17|3548.67|3547.17|3545.67|4004
1609858800000|2021-01-05 15:00:00|3554.17|3552.67|3555.17|3553.67|3555.17|3553.67|3549.17|3547.67|9897
1609859100000|2021-01-05 15:05:00|3556.17|3554.67|3551.17|3549.67|3556.17|3554.67|3549.17|3547.67|6498
1609859400000|2021-01-05 15:10:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3549.92|3548.42|5946
1609859700000|2021-01-05 15:15:00|3549.92|3548.42|3542.92|3541.42|3550.92|3549.42|3542.92|3541.42|6026
1609860000000|2021-01-05 15:20:00|3543.92|3542.42|3543.92|3542.42|3544.92|3543.42|3542.92|3541.42|3935
1609860300000|2021-01-05 15:25:00|3542.92|3541.42|3544.92|3543.42|3544.92|3543.42|3542.92|3541.42|5770
1609860600000|2021-01-05 15:30:00|3543.92|3542.42|3542.92|3541.42|3544.92|3543.42|3540.92|3539.42|6171
1609860900000|2021-01-05 15:35:00|3543.92|3542.42|3540.92|3539.42|3543.92|3542.42|3539.92|3538.42|7442
1609861200000|2021-01-05 15:40:00|3541.92|3540.42|3536.92|3535.42|3541.92|3540.42|3535.92|3534.42|6968
1609861500000|2021-01-05 15:45:00|3535.92|3534.42|3537.92|3536.42|3538.92|3537.42|3535.92|3534.42|4154
1609861800000|2021-01-05 15:50:00|3536.92|3535.42|3540.92|3539.42|3541.92|3540.42|3536.92|3535.42|3864
1609862100000|2021-01-05 15:55:00|3541.92|3540.42|3535.92|3534.42|3541.92|3540.42|3535.92|3534.42|8733
1609862400000|2021-01-05 16:00:00|3536.92|3535.42|3538.92|3537.42|3539.92|3538.42|3535.92|3534.42|3386
1609862700000|2021-01-05 16:05:00|3537.92|3536.42|3536.92|3535.42|3537.92|3536.42|3535.92|3534.42|2923
1609863000000|2021-01-05 16:10:00|3537.92|3536.42|3536.92|3535.42|3537.92|3536.42|3533.92|3532.42|5099
1609863300000|2021-01-05 16:15:00|3535.92|3534.42|3534.92|3533.42|3535.92|3534.42|3533.92|3532.42|6782
1609863600000|2021-01-05 16:20:00|3535.92|3534.42|3539.92|3538.42|3539.92|3538.42|3535.92|3534.42|13220
1609863900000|2021-01-05 16:25:00|3540.92|3539.42|3542.92|3541.42|3542.92|3541.42|3539.92|3538.42|20708
1609864200000|2021-01-05 16:30:00|3541.92|3540.42|3547.92|3546.42|3548.92|3547.42|3540.92|3539.42|41233
1609864500000|2021-01-05 16:35:00|3548.92|3547.42|3550.92|3549.42|3550.92|3549.42|3548.92|3547.42|29694
1609864800000|2021-01-05 16:40:00|3551.92|3550.42|3551.92|3550.42|3552.92|3551.42|3550.92|3549.42|5946
1609865100000|2021-01-05 16:45:00|3552.92|3551.42|3549.92|3548.42|3552.92|3551.42|3549.92|3548.42|5405
1609865400000|2021-01-05 16:50:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3550.92|3549.42|2279
1609865700000|2021-01-05 16:55:00|3549.92|3548.42|3548.92|3547.42|3550.92|3549.42|3548.92|3547.42|2672
1609866000000|2021-01-05 17:00:00|3549.92|3548.42|3551.92|3550.42|3552.92|3551.42|3549.92|3548.42|4226
1609866300000|2021-01-05 17:05:00|3552.42|3550.92|3554.92|3553.42|3555.92|3554.42|3552.42|3550.92|4435
1609866600000|2021-01-05 17:10:00|3555.92|3554.42|3553.92|3552.42|3556.92|3555.42|3553.42|3551.92|2900
1609866900000|2021-01-05 17:15:00|3552.92|3551.42|3552.92|3551.42|3554.92|3553.42|3550.92|3549.42|2337
1609867200000|2021-01-05 17:20:00|3553.92|3552.42|3551.92|3550.42|3553.92|3552.42|3550.92|3549.42|2850
1609867500000|2021-01-05 17:25:00|3551.42|3549.92|3551.92|3550.42|3552.92|3551.42|3550.92|3549.42|1492
1609867800000|2021-01-05 17:30:00|3552.92|3551.42|3552.92|3551.42|3553.92|3552.42|3551.92|3550.42|1528
1609868100000|2021-01-05 17:35:00|3553.92|3552.42|3555.92|3554.42|3555.92|3554.42|3552.92|3551.42|904
1609868400000|2021-01-05 17:40:00|3556.92|3555.42|3554.92|3553.42|3556.92|3555.42|3554.92|3553.42|1129
1609868700000|2021-01-05 17:45:00|3553.92|3552.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|590
1609869000000|2021-01-05 17:50:00|3553.92|3552.42|3554.92|3553.42|3555.92|3554.42|3553.92|3552.42|1025
1609869300000|2021-01-05 17:55:00|3555.42|3553.92|3556.92|3555.42|3556.92|3555.42|3554.92|3553.42|922
1609869600000|2021-01-05 18:00:00|3555.92|3554.42|3556.42|3554.92|3556.92|3555.42|3555.92|3554.42|526
1609869900000|2021-01-05 18:05:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|900
1609870200000|2021-01-05 18:10:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|735
1609870500000|2021-01-05 18:15:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|477
1609870800000|2021-01-05 18:20:00|3556.42|3554.92|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|385
1609871100000|2021-01-05 18:25:00|3554.92|3553.42|3555.92|3554.42|3555.92|3554.42|3554.92|3553.42|315
1609871400000|2021-01-05 18:30:00|3554.92|3553.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|839
1609871700000|2021-01-05 18:35:00|3556.92|3555.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|529
1609872000000|2021-01-05 18:40:00|3556.92|3555.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|368
1609872300000|2021-01-05 18:45:00|3557.92|3556.42|3557.92|3556.42|3557.92|3556.42|3556.92|3555.42|408
1609872600000|2021-01-05 18:50:00|3556.92|3555.42|3556.92|3555.42|3557.92|3556.42|3556.92|3555.42|173
1609872900000|2021-01-05 18:55:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3557.92|3556.42|305
1609873200000|2021-01-05 19:00:00|3559.92|3558.42|3562.92|3561.42|3563.92|3562.42|3558.92|3557.42|1352
1609873500000|2021-01-05 19:05:00|3563.92|3562.42|3564.92|3563.42|3565.92|3564.42|3562.92|3561.42|1750
1609873800000|2021-01-05 19:10:00|3565.42|3563.92|3563.92|3562.42|3565.42|3563.92|3563.92|3562.42|658
1609874100000|2021-01-05 19:15:00|3564.92|3563.42|3563.92|3562.42|3565.92|3564.42|3562.92|3561.42|938
1609874400000|2021-01-05 19:20:00|3564.92|3563.42|3564.92|3563.42|3564.92|3563.42|3563.42|3561.92|588
1609874700000|2021-01-05 19:25:00|3563.92|3562.42|3564.92|3563.42|3565.92|3564.42|3563.92|3562.42|522
1609875000000|2021-01-05 19:30:00|3565.92|3564.42|3564.92|3563.42|3566.92|3565.42|3563.92|3562.42|1178
1609875300000|2021-01-05 19:35:00|3563.92|3562.42|3563.92|3562.42|3564.92|3563.42|3563.92|3562.42|449
1609875600000|2021-01-05 19:40:00|3564.92|3563.42|3564.92|3563.42|3565.92|3564.42|3563.92|3562.42|538
1609875900000|2021-01-05 19:45:00|3565.92|3564.42|3564.92|3563.42|3565.92|3564.42|3564.92|3563.42|602
1609876200000|2021-01-05 19:50:00|3563.92|3562.42|3561.92|3560.42|3563.92|3562.42|3561.92|3560.42|839
1609876500000|2021-01-05 19:55:00|3560.92|3559.42|3561.42|3559.92|3561.92|3560.42|3560.92|3559.42|657
1609876800000|2021-01-05 20:00:00|3561.92|3560.42|3564.92|3563.42|3564.92|3563.42|3560.92|3559.42|999
1609877100000|2021-01-05 20:05:00|3565.42|3563.92|3564.92|3563.42|3565.92|3564.42|3564.92|3563.42|565
1609877400000|2021-01-05 20:10:00|3565.92|3564.42|3563.92|3562.42|3565.92|3564.42|3562.92|3561.42|523
1609877700000|2021-01-05 20:15:00|3564.92|3563.42|3563.92|3562.42|3564.92|3563.42|3561.92|3560.42|559
1609878000000|2021-01-05 20:20:00|3562.92|3561.42|3561.92|3560.42|3563.92|3562.42|3560.92|3559.42|979
1609878300000|2021-01-05 20:25:00|3562.92|3561.42|3561.92|3560.42|3562.92|3561.42|3560.92|3559.42|791
1609878600000|2021-01-05 20:30:00|3562.92|3561.42|3562.92|3561.42|3562.92|3561.42|3560.92|3559.42|1002
1609878900000|2021-01-05 20:35:00|3563.92|3562.42|3561.92|3560.42|3563.92|3562.42|3561.92|3560.42|840
1609879200000|2021-01-05 20:40:00|3562.92|3561.42|3565.92|3564.42|3566.92|3565.42|3561.92|3560.42|848
1609879500000|2021-01-05 20:45:00|3566.92|3565.42|3566.92|3565.42|3566.92|3565.42|3564.92|3563.42|1572
1609879800000|2021-01-05 20:50:00|3567.92|3566.42|3562.92|3561.42|3567.92|3566.42|3562.92|3561.42|3880
1609880100000|2021-01-05 20:55:00|3561.92|3560.42|3560.92|3559.42|3562.92|3561.42|3556.92|3555.42|9541
1609880400000|2021-01-05 21:00:00|3558.57|3555.57|3558.97|3555.97|3560.47|3557.47|3557.27|3554.27|427
1609880700000|2021-01-05 21:05:00|3558.77|3555.77|3557.47|3554.47|3558.97|3555.97|3556.77|3553.77|0
1609881000000|2021-01-05 21:10:00|3557.67|3554.67|3557.17|3554.17|3558.07|3555.07|3556.17|3553.17|0
1609881300000|2021-01-05 21:15:00|3557.27|3554.27|3557.27|3554.27|3557.37|3554.37|3557.07|3554.07|0
1609881600000|2021-01-05 21:20:00|3556.97|3553.97|3556.67|3553.67|3556.97|3553.97|3556.07|3553.07|0
1609881900000|2021-01-05 21:25:00|3556.57|3553.57|3556.67|3553.67|3556.87|3553.87|3556.47|3553.47|0
1609882200000|2021-01-05 21:30:00|3556.87|3553.87|3557.77|3554.77|3557.77|3554.77|3556.47|3553.47|0
1609882500000|2021-01-05 21:35:00|3557.97|3554.97|3558.37|3555.37|3558.67|3555.67|3557.57|3554.57|0
1609882800000|2021-01-05 21:40:00|3558.67|3555.67|3560.17|3557.17|3560.37|3557.37|3558.37|3555.37|0
1609883100000|2021-01-05 21:45:00|3560.37|3557.37|3559.07|3556.07|3560.37|3557.37|3558.87|3555.87|0
1609883400000|2021-01-05 21:50:00|3559.27|3556.27|3559.67|3556.67|3560.77|3557.77|3558.17|3555.17|0
1609883700000|2021-01-05 21:55:00|3559.47|3556.47|3558.37|3555.37|3559.67|3556.67|3557.77|3554.77|0
1609884000000|2021-01-05 22:00:00|3558.27|3555.27|3558.67|3555.67|3558.97|3555.97|3558.27|3555.27|0
1609884300000|2021-01-05 22:05:00|3558.57|3555.57|3558.47|3555.47|3558.57|3555.57|3558.47|3555.47|0
1609884600000|2021-01-05 22:10:00|3558.57|3555.57|3559.17|3556.17|3559.27|3556.27|3558.47|3555.47|0
1609884900000|2021-01-05 22:15:00|3559.07|3556.07|3558.27|3555.27|3559.17|3556.17|3558.07|3555.07|0
1609885200000|2021-01-05 22:20:00|3558.17|3555.17|3557.67|3554.67|3558.57|3555.57|3557.67|3554.67|0
1609885500000|2021-01-05 22:25:00|3557.57|3554.57|3558.57|3555.57|3558.57|3555.57|3557.47|3554.47|0
1609885800000|2021-01-05 22:30:00|3558.47|3555.47|3558.47|3555.47|3558.57|3555.57|3558.17|3555.17|0
1609886100000|2021-01-05 22:35:00|3558.07|3555.07|3558.07|3555.07|3558.47|3555.47|3557.67|3554.67|0
1609886400000|2021-01-05 22:40:00|3557.97|3554.97|3558.17|3555.17|3558.17|3555.17|3557.87|3554.87|0
1609886700000|2021-01-05 22:45:00|3558.07|3555.07|3557.97|3554.97|3558.17|3555.17|3557.77|3554.77|0
1609887000000|2021-01-05 22:50:00|3558.07|3555.07|3558.07|3555.07|3558.07|3555.07|3557.97|3554.97|0
1609887300000|2021-01-05 22:55:00|3557.97|3554.97|3558.07|3555.07|3558.27|3555.27|3557.97|3554.97|0
1609887600000|2021-01-05 23:00:00|3558.17|3555.17|3557.57|3554.57|3560.97|3557.97|3556.47|3553.47|0
1609887900000|2021-01-05 23:05:00|3557.67|3554.67|3555.77|3552.77|3557.87|3554.87|3555.17|3552.17|0
1609888200000|2021-01-05 23:10:00|3555.97|3552.97|3556.37|3553.37|3557.27|3554.27|3555.77|3552.77|0
1609888500000|2021-01-05 23:15:00|3556.17|3553.17|3555.07|3552.07|3556.47|3553.47|3554.47|3551.47|0
1609888800000|2021-01-05 23:20:00|3555.57|3552.57|3555.97|3552.97|3556.37|3553.37|3555.07|3552.07|0
1609889100000|2021-01-05 23:25:00|3555.77|3552.77|3555.57|3552.57|3556.17|3553.17|3555.27|3552.27|0
1609889400000|2021-01-05 23:30:00|3555.77|3552.77|3553.77|3550.77|3555.87|3552.87|3553.17|3550.17|0
1609889700000|2021-01-05 23:35:00|3554.27|3551.27|3556.17|3553.17|3556.37|3553.37|3553.17|3550.17|0
1609890000000|2021-01-05 23:40:00|3556.07|3553.07|3555.77|3552.77|3556.77|3553.77|3555.77|3552.77|0
1609890300000|2021-01-05 23:45:00|3556.37|3553.37|3557.07|3554.07|3557.17|3554.17|3555.77|3552.77|0
1609890600000|2021-01-05 23:50:00|3557.17|3554.17|3556.57|3553.57|3558.27|3555.27|3556.37|3553.37|0
1609890900000|2021-01-05 23:55:00|3556.37|3553.37|3555.67|3552.67|3556.37|3553.37|3554.87|3551.87|0
1609891200000|2021-01-06 00:00:00|3555.77|3552.77|3559.37|3556.37|3561.57|3558.57|3555.37|3552.37|0
1609891500000|2021-01-06 00:05:00|3559.57|3556.57|3557.07|3554.07|3560.07|3557.07|3556.77|3553.77|0
1609891800000|2021-01-06 00:10:00|3557.17|3554.17|3558.97|3555.97|3559.27|3556.27|3556.37|3553.37|0
1609892100000|2021-01-06 00:15:00|3559.07|3556.07|3560.17|3558.17|3564.17|3562.17|3558.87|3555.87|377
1609892400000|2021-01-06 00:20:00|3560.67|3558.67|3563.17|3561.17|3564.17|3562.17|3560.17|3558.17|405
1609892700000|2021-01-06 00:25:00|3563.67|3561.67|3562.17|3560.17|3564.67|3562.67|3562.17|3560.17|151
1609893000000|2021-01-06 00:30:00|3562.67|3560.67|3565.17|3563.17|3565.67|3563.67|3561.67|3559.67|109
1609893300000|2021-01-06 00:35:00|3564.67|3562.67|3565.17|3563.17|3565.67|3563.67|3563.17|3561.17|278
1609893600000|2021-01-06 00:40:00|3565.67|3563.67|3568.67|3566.67|3569.17|3567.17|3565.17|3563.17|342
1609893900000|2021-01-06 00:45:00|3569.17|3567.17|3567.17|3565.17|3569.17|3567.17|3566.17|3564.17|246
1609894200000|2021-01-06 00:50:00|3566.17|3564.17|3563.17|3561.17|3568.17|3566.17|3561.17|3559.17|354
1609894500000|2021-01-06 00:55:00|3562.17|3560.17|3557.17|3555.17|3562.17|3560.17|3553.17|3551.17|634
1609894800000|2021-01-06 01:00:00|3557.67|3555.67|3555.67|3553.67|3560.17|3558.17|3554.17|3552.17|285
1609895100000|2021-01-06 01:05:00|3556.17|3554.17|3558.67|3556.67|3560.17|3558.17|3555.17|3553.17|115
1609895400000|2021-01-06 01:10:00|3559.17|3557.17|3555.67|3553.67|3559.17|3557.17|3554.17|3552.17|103
1609895700000|2021-01-06 01:15:00|3556.17|3554.17|3548.17|3546.17|3556.17|3554.17|3547.17|3545.17|555
1609896000000|2021-01-06 01:20:00|3547.17|3545.17|3552.17|3550.17|3554.17|3552.17|3547.17|3545.17|400
1609896300000|2021-01-06 01:25:00|3551.67|3549.67|3548.17|3546.17|3553.17|3551.17|3545.17|3543.17|536
1609896600000|2021-01-06 01:30:00|3548.67|3546.67|3554.17|3552.17|3554.17|3552.17|3547.17|3545.17|345
1609896900000|2021-01-06 01:35:00|3553.17|3551.17|3544.67|3542.67|3554.17|3552.17|3544.17|3542.17|536
1609897200000|2021-01-06 01:40:00|3545.17|3543.17|3545.17|3543.17|3548.17|3546.17|3543.17|3541.17|324
1609897500000|2021-01-06 01:45:00|3544.67|3542.67|3545.17|3543.17|3547.17|3545.17|3541.17|3539.17|198
1609897800000|2021-01-06 01:50:00|3544.67|3542.67|3554.67|3552.67|3555.17|3553.17|3543.17|3541.17|846
1609898100000|2021-01-06 01:55:00|3554.17|3552.17|3551.17|3549.17|3558.17|3556.17|3551.17|3549.17|487
1609898400000|2021-01-06 02:00:00|3552.17|3550.17|3553.17|3551.17|3556.17|3554.17|3549.17|3547.17|269
1609898700000|2021-01-06 02:05:00|3552.67|3550.67|3549.17|3547.17|3553.17|3551.17|3548.17|3546.17|105
1609899000000|2021-01-06 02:10:00|3549.67|3547.67|3547.17|3545.17|3551.17|3549.17|3547.17|3545.17|244
1609899300000|2021-01-06 02:15:00|3547.67|3545.67|3549.17|3547.17|3553.17|3551.17|3547.17|3545.17|283
1609899600000|2021-01-06 02:20:00|3548.67|3546.67|3551.17|3549.17|3551.17|3549.17|3548.17|3546.17|355
1609899900000|2021-01-06 02:25:00|3550.67|3548.67|3555.17|3553.17|3556.17|3554.17|3549.67|3547.67|557
1609900200000|2021-01-06 02:30:00|3555.67|3553.67|3555.67|3553.67|3557.67|3555.67|3554.17|3552.17|482
1609900500000|2021-01-06 02:35:00|3556.17|3554.17|3558.17|3556.17|3559.17|3557.17|3555.17|3553.17|272
1609900800000|2021-01-06 02:40:00|3557.17|3555.17|3557.17|3555.17|3558.17|3556.17|3555.17|3553.17|189
1609901100000|2021-01-06 02:45:00|3557.67|3555.67|3553.67|3551.67|3558.17|3556.17|3553.17|3551.17|302
1609901400000|2021-01-06 02:50:00|3553.17|3551.17|3547.17|3545.17|3553.17|3551.17|3547.17|3545.17|644
1609901700000|2021-01-06 02:55:00|3546.17|3544.17|3548.67|3546.67|3551.17|3549.17|3545.67|3543.67|513
1609902000000|2021-01-06 03:00:00|3549.17|3547.17|3546.17|3544.17|3550.17|3548.17|3545.17|3543.17|314
1609902300000|2021-01-06 03:05:00|3546.67|3544.67|3549.17|3547.17|3552.17|3550.17|3546.67|3544.67|140
1609902600000|2021-01-06 03:10:00|3548.67|3546.67|3549.67|3547.67|3552.17|3550.17|3547.17|3545.17|110
1609902900000|2021-01-06 03:15:00|3550.17|3548.17|3550.67|3548.67|3551.67|3549.67|3548.17|3546.17|141
1609903200000|2021-01-06 03:20:00|3550.17|3548.17|3547.17|3545.17|3551.17|3549.17|3546.17|3544.17|92
1609903500000|2021-01-06 03:25:00|3546.67|3544.67|3546.67|3544.67|3549.17|3547.17|3546.17|3544.17|85
1609903800000|2021-01-06 03:30:00|3547.17|3545.17|3548.17|3546.17|3549.17|3547.17|3544.17|3542.17|152
1609904100000|2021-01-06 03:35:00|3548.67|3546.67|3547.17|3545.17|3550.17|3548.17|3547.17|3545.17|286
1609904400000|2021-01-06 03:40:00|3547.67|3545.67|3548.17|3546.17|3549.17|3547.17|3544.67|3542.67|128
1609904700000|2021-01-06 03:45:00|3549.17|3547.17|3547.17|3545.17|3550.17|3548.17|3547.17|3545.17|55
1609905000000|2021-01-06 03:50:00|3547.67|3545.67|3548.17|3546.17|3550.17|3548.17|3547.17|3545.17|85
1609905300000|2021-01-06 03:55:00|3548.67|3546.67|3546.67|3544.67|3548.67|3546.67|3546.17|3544.17|280
1609905600000|2021-01-06 04:00:00|3547.17|3545.17|3544.17|3542.17|3548.17|3546.17|3541.17|3539.17|147
1609905900000|2021-01-06 04:05:00|3544.67|3542.67|3544.67|3542.67|3546.17|3544.17|3543.17|3541.17|72
1609906200000|2021-01-06 04:10:00|3545.17|3543.17|3546.17|3544.17|3546.17|3544.17|3544.17|3542.17|189
1609906500000|2021-01-06 04:15:00|3547.17|3545.17|3546.17|3544.17|3548.17|3546.17|3546.17|3544.17|153
1609906800000|2021-01-06 04:20:00|3545.17|3543.17|3554.17|3552.17|3554.67|3552.67|3544.17|3542.17|579
1609907100000|2021-01-06 04:25:00|3553.17|3551.17|3556.17|3554.17|3557.17|3555.17|3552.67|3550.67|278
1609907400000|2021-01-06 04:30:00|3555.67|3553.67|3552.17|3550.17|3555.67|3553.67|3551.17|3549.17|215
1609907700000|2021-01-06 04:35:00|3551.67|3549.67|3550.17|3548.17|3553.17|3551.17|3549.17|3547.17|122
1609908000000|2021-01-06 04:40:00|3549.67|3547.67|3548.17|3546.17|3551.17|3549.17|3546.17|3544.17|121
1609908300000|2021-01-06 04:45:00|3548.67|3546.67|3547.17|3545.17|3550.17|3548.17|3546.17|3544.17|237
1609908600000|2021-01-06 04:50:00|3546.17|3544.17|3549.17|3547.17|3549.17|3547.17|3544.17|3542.17|218
1609908900000|2021-01-06 04:55:00|3548.17|3546.17|3547.17|3545.17|3549.17|3547.17|3546.67|3544.67|31
1609909200000|2021-01-06 05:00:00|3548.17|3546.17|3549.17|3547.17|3549.17|3547.17|3547.17|3545.17|83
1609909500000|2021-01-06 05:05:00|3549.67|3547.67|3551.17|3549.17|3551.17|3549.17|3548.17|3546.17|89
1609909800000|2021-01-06 05:10:00|3550.67|3548.67|3554.17|3552.17|3555.17|3553.17|3550.17|3548.17|276
1609910100000|2021-01-06 05:15:00|3555.17|3553.17|3554.17|3552.17|3558.67|3556.67|3554.17|3552.17|376
1609910400000|2021-01-06 05:20:00|3555.17|3553.17|3559.17|3557.17|3559.17|3557.17|3554.17|3552.17|385
1609910700000|2021-01-06 05:25:00|3558.17|3556.17|3558.17|3556.17|3560.17|3558.17|3557.67|3555.67|802
1609911000000|2021-01-06 05:30:00|3559.17|3557.17|3560.17|3558.17|3560.17|3558.17|3558.17|3556.17|264
1609911300000|2021-01-06 05:35:00|3558.17|3556.17|3559.17|3557.17|3561.17|3559.17|3558.17|3556.17|442
1609911600000|2021-01-06 05:40:00|3560.17|3558.17|3559.17|3557.17|3560.17|3558.17|3558.17|3556.17|316
1609911900000|2021-01-06 05:45:00|3558.67|3556.67|3558.17|3556.17|3561.17|3559.17|3558.17|3556.17|354
1609912200000|2021-01-06 05:50:00|3558.67|3556.67|3556.17|3554.17|3559.17|3557.17|3554.67|3552.67|300
1609912500000|2021-01-06 05:55:00|3557.17|3555.17|3557.17|3555.17|3557.17|3555.17|3556.17|3554.17|93
1609912800000|2021-01-06 06:00:00|3557.67|3555.67|3558.17|3556.17|3560.17|3558.17|3557.17|3555.17|487
1609913100000|2021-01-06 06:05:00|3557.67|3555.67|3560.17|3558.17|3560.17|3558.17|3557.17|3555.17|277
1609913400000|2021-01-06 06:10:00|3559.67|3557.67|3559.17|3557.17|3560.17|3558.17|3557.17|3555.17|346
1609913700000|2021-01-06 06:15:00|3558.67|3556.67|3562.17|3560.17|3562.17|3560.17|3558.17|3556.17|427
1609914000000|2021-01-06 06:20:00|3562.67|3560.67|3561.17|3559.17|3562.67|3560.67|3561.17|3559.17|231
1609914300000|2021-01-06 06:25:00|3560.17|3558.17|3561.17|3559.17|3561.67|3559.67|3560.17|3558.17|76
1609914600000|2021-01-06 06:30:00|3562.17|3560.17|3566.17|3564.17|3566.17|3564.17|3562.17|3560.17|619
1609914900000|2021-01-06 06:35:00|3567.17|3565.17|3566.17|3564.17|3568.17|3566.17|3566.17|3564.17|660
1609915200000|2021-01-06 06:40:00|3567.17|3565.17|3569.17|3567.17|3569.17|3567.17|3566.17|3564.17|760
1609915500000|2021-01-06 06:45:00|3568.17|3566.17|3569.17|3567.17|3570.17|3568.17|3567.17|3565.17|565
1609915800000|2021-01-06 06:50:00|3570.17|3568.17|3572.17|3570.17|3572.17|3570.17|3570.17|3568.17|843
1609916100000|2021-01-06 06:55:00|3573.17|3571.17|3572.17|3570.17|3573.17|3571.17|3571.17|3569.17|524
1609916400000|2021-01-06 07:00:00|3571.92|3570.42|3577.92|3576.42|3578.92|3577.42|3565.92|3564.42|5098
1609916700000|2021-01-06 07:05:00|3578.92|3577.42|3573.92|3572.42|3578.92|3577.42|3572.92|3571.42|2830
1609917000000|2021-01-06 07:10:00|3573.42|3571.92|3577.92|3576.42|3579.92|3578.42|3570.92|3569.42|3160
1609917300000|2021-01-06 07:15:00|3578.92|3577.42|3578.92|3577.42|3581.92|3580.42|3576.92|3575.42|3303
1609917600000|2021-01-06 07:20:00|3579.92|3578.42|3579.92|3578.42|3579.92|3578.42|3577.92|3576.42|1765
1609917900000|2021-01-06 07:25:00|3578.92|3577.42|3574.92|3573.42|3579.92|3578.42|3571.92|3570.42|2864
1609918200000|2021-01-06 07:30:00|3575.92|3574.42|3579.42|3577.92|3579.92|3578.42|3575.92|3574.42|1818
1609918500000|2021-01-06 07:35:00|3578.92|3577.42|3580.92|3579.42|3581.92|3580.42|3576.92|3575.42|2189
1609918800000|2021-01-06 07:40:00|3580.42|3578.92|3580.92|3579.42|3582.92|3581.42|3578.92|3577.42|2299
1609919100000|2021-01-06 07:45:00|3579.92|3578.42|3581.92|3580.42|3582.92|3581.42|3576.92|3575.42|4483
1609919400000|2021-01-06 07:50:00|3582.92|3581.42|3575.92|3574.42|3585.92|3584.42|3575.92|3574.42|5088
1609919700000|2021-01-06 07:55:00|3576.92|3575.42|3576.92|3575.42|3577.92|3576.42|3575.92|3574.42|2590
1609920000000|2021-01-06 08:00:00|3575.92|3574.42|3570.92|3569.42|3575.92|3574.42|3565.92|3564.42|16183
1609920300000|2021-01-06 08:05:00|3571.92|3570.42|3562.92|3561.42|3572.92|3571.42|3562.92|3561.42|10645
1609920600000|2021-01-06 08:10:00|3561.92|3560.42|3562.92|3561.42|3565.92|3564.42|3558.92|3557.42|10301
1609920900000|2021-01-06 08:15:00|3561.92|3560.42|3552.92|3551.42|3561.92|3560.42|3551.92|3550.42|9648
1609921200000|2021-01-06 08:20:00|3551.92|3550.42|3558.92|3557.42|3558.92|3557.42|3548.92|3547.42|11293
1609921500000|2021-01-06 08:25:00|3557.92|3556.42|3561.92|3560.42|3561.92|3560.42|3555.92|3554.42|5188
1609921800000|2021-01-06 08:30:00|3560.92|3559.42|3562.92|3561.42|3563.92|3562.42|3556.92|3555.42|6707
1609922100000|2021-01-06 08:35:00|3563.92|3562.42|3557.92|3556.42|3563.92|3562.42|3556.92|3555.42|4707
1609922400000|2021-01-06 08:40:00|3557.26|3555.76|3550.26|3548.76|3558.26|3556.76|3547.26|3545.76|6746
1609922700000|2021-01-06 08:45:00|3549.26|3547.76|3552.26|3550.76|3555.26|3553.76|3548.26|3546.76|4594
1609923000000|2021-01-06 08:50:00|3551.26|3549.76|3552.76|3551.26|3557.26|3555.76|3551.26|3549.76|3463
1609923300000|2021-01-06 08:55:00|3553.26|3551.76|3554.26|3552.76|3557.26|3555.76|3551.26|3549.76|6053
1609923600000|2021-01-06 09:00:00|3555.26|3553.76|3559.26|3557.76|3560.26|3558.76|3550.26|3548.76|6918
1609923900000|2021-01-06 09:05:00|3560.26|3558.76|3560.26|3558.76|3565.26|3563.76|3557.26|3555.76|5753
1609924200000|2021-01-06 09:10:00|3559.26|3557.76|3561.26|3559.76|3563.26|3561.76|3558.26|3556.76|2288
1609924500000|2021-01-06 09:15:00|3562.26|3560.76|3569.26|3567.76|3572.26|3570.76|3562.26|3560.76|6200
1609924800000|2021-01-06 09:20:00|3570.26|3568.76|3567.26|3565.76|3570.26|3568.76|3565.26|3563.76|2619
1609925100000|2021-01-06 09:25:00|3568.26|3566.76|3567.26|3565.76|3569.26|3567.76|3565.26|3563.76|4819
1609925400000|2021-01-06 09:30:00|3566.26|3564.76|3567.26|3565.76|3568.26|3566.76|3565.26|3563.76|5363
1609925700000|2021-01-06 09:35:00|3568.26|3566.76|3569.26|3567.76|3569.26|3567.76|3566.26|3564.76|5700
1609926000000|2021-01-06 09:40:00|3568.26|3566.76|3570.26|3568.76|3571.26|3569.76|3566.26|3564.76|5328
1609926300000|2021-01-06 09:45:00|3571.26|3569.76|3575.26|3573.76|3575.26|3573.76|3569.26|3567.76|5873
1609926600000|2021-01-06 09:50:00|3576.26|3574.76|3577.26|3575.76|3581.26|3579.76|3575.26|3573.76|7107
1609926900000|2021-01-06 09:55:00|3576.26|3574.76|3579.26|3577.76|3579.26|3577.76|3573.26|3571.76|4254
1609927200000|2021-01-06 10:00:00|3577.26|3575.76|3580.26|3578.76|3583.26|3581.76|3577.26|3575.76|5735
1609927500000|2021-01-06 10:05:00|3581.26|3579.76|3584.26|3582.76|3584.26|3582.76|3581.26|3579.76|7678
1609927800000|2021-01-06 10:10:00|3585.26|3583.76|3579.26|3577.76|3585.26|3583.76|3578.26|3576.76|8876
1609928100000|2021-01-06 10:15:00|3580.26|3578.76|3579.26|3577.76|3580.76|3579.26|3576.26|3574.76|6662
1609928400000|2021-01-06 10:20:00|3580.26|3578.76|3578.26|3576.76|3582.26|3580.76|3578.26|3576.76|4211
1609928700000|2021-01-06 10:25:00|3579.26|3577.76|3575.26|3573.76|3581.26|3579.76|3575.26|3573.76|4213
1609929000000|2021-01-06 10:30:00|3577.26|3575.76|3583.26|3581.76|3584.26|3582.76|3576.26|3574.76|11255
1609929300000|2021-01-06 10:35:00|3584.26|3582.76|3580.26|3578.76|3585.26|3583.76|3579.26|3577.76|5830
1609929600000|2021-01-06 10:40:00|3581.26|3579.76|3586.26|3584.76|3587.26|3585.76|3580.26|3578.76|5364
1609929900000|2021-01-06 10:45:00|3587.26|3585.76|3584.26|3582.76|3588.26|3586.76|3584.26|3582.76|8302
1609930200000|2021-01-06 10:50:00|3583.26|3581.76|3586.26|3584.76|3587.26|3585.76|3583.26|3581.76|4013
1609930500000|2021-01-06 10:55:00|3587.26|3585.76|3583.26|3581.76|3587.26|3585.76|3582.26|3580.76|10276
1609930800000|2021-01-06 11:00:00|3582.26|3580.76|3581.26|3579.76|3583.26|3581.76|3581.26|3579.76|3830
1609931100000|2021-01-06 11:05:00|3580.26|3578.76|3580.26|3578.76|3583.26|3581.76|3580.26|3578.76|2515
1609931400000|2021-01-06 11:10:00|3581.26|3579.76|3580.26|3578.76|3583.26|3581.76|3578.26|3576.76|4099
1609931700000|2021-01-06 11:15:00|3579.26|3577.76|3577.26|3575.76|3579.26|3577.76|3576.26|3574.76|3019
1609932000000|2021-01-06 11:20:00|3576.26|3574.76|3581.26|3579.76|3581.26|3579.76|3576.26|3574.76|5047
1609932300000|2021-01-06 11:25:00|3580.26|3578.76|3581.26|3579.76|3584.26|3582.76|3580.26|3578.76|6400
1609932600000|2021-01-06 11:30:00|3581.76|3580.26|3581.26|3579.76|3582.26|3580.76|3580.26|3578.76|1294
1609932900000|2021-01-06 11:35:00|3580.26|3578.76|3580.26|3578.76|3581.26|3579.76|3577.26|3575.76|3509
1609933200000|2021-01-06 11:40:00|3581.26|3579.76|3581.26|3579.76|3582.26|3580.76|3580.26|3578.76|2284
1609933500000|2021-01-06 11:45:00|3580.26|3578.76|3580.26|3578.76|3581.26|3579.76|3579.26|3577.76|1589
1609933800000|2021-01-06 11:50:00|3579.26|3577.76|3582.26|3580.76|3584.26|3582.76|3579.26|3577.76|3478
1609934100000|2021-01-06 11:55:00|3583.26|3581.76|3581.26|3579.76|3583.26|3581.76|3581.26|3579.76|1405
1609934400000|2021-01-06 12:00:00|3580.26|3578.76|3583.26|3581.76|3584.26|3582.76|3580.26|3578.76|3554
1609934700000|2021-01-06 12:05:00|3582.26|3580.76|3585.26|3583.76|3587.26|3585.76|3582.26|3580.76|2988
1609935000000|2021-01-06 12:10:00|3584.26|3582.76|3585.26|3583.76|3586.26|3584.76|3582.26|3580.76|2429
1609935300000|2021-01-06 12:15:00|3584.26|3582.76|3587.26|3585.76|3587.26|3585.76|3584.26|3582.76|2675
1609935600000|2021-01-06 12:20:00|3586.26|3584.76|3586.26|3584.76|3588.26|3586.76|3585.26|3583.76|1575
1609935900000|2021-01-06 12:25:00|3587.26|3585.76|3584.26|3582.76|3587.26|3585.76|3582.26|3580.76|3029
1609936200000|2021-01-06 12:30:00|3585.26|3583.76|3585.26|3583.76|3586.26|3584.76|3584.26|3582.76|3732
1609936500000|2021-01-06 12:35:00|3584.26|3582.76|3584.26|3582.76|3586.26|3584.76|3583.26|3581.76|3380
1609936800000|2021-01-06 12:40:00|3584.64|3583.14|3582.64|3581.14|3585.64|3584.14|3582.64|3581.14|2811
1609937100000|2021-01-06 12:45:00|3583.64|3582.14|3582.64|3581.14|3584.64|3583.14|3582.64|3581.14|1327
1609937400000|2021-01-06 12:50:00|3581.64|3580.14|3581.64|3580.14|3583.64|3582.14|3580.64|3579.14|1455
1609937700000|2021-01-06 12:55:00|3580.64|3579.14|3580.64|3579.14|3582.64|3581.14|3579.64|3578.14|3414
1609938000000|2021-01-06 13:00:00|3581.64|3580.14|3586.64|3585.14|3586.64|3585.14|3581.64|3580.14|3657
1609938300000|2021-01-06 13:05:00|3585.64|3584.14|3585.64|3584.14|3585.64|3584.14|3583.64|3582.14|3946
1609938600000|2021-01-06 13:10:00|3586.64|3585.14|3582.64|3581.14|3586.64|3585.14|3581.64|3580.14|3515
1609938900000|2021-01-06 13:15:00|3582.14|3580.64|3581.64|3580.14|3583.64|3582.14|3579.64|3578.14|3352
1609939200000|2021-01-06 13:20:00|3582.64|3581.14|3584.64|3583.14|3585.14|3583.64|3581.64|3580.14|7231
1609939500000|2021-01-06 13:25:00|3585.64|3584.14|3586.64|3585.14|3586.64|3585.14|3585.64|3584.14|1549
1609939800000|2021-01-06 13:30:00|3587.64|3586.14|3587.64|3586.14|3588.64|3587.14|3586.64|3585.14|2917
1609940100000|2021-01-06 13:35:00|3588.64|3587.14|3586.64|3585.14|3588.64|3587.14|3586.64|3585.14|2487
1609940400000|2021-01-06 13:40:00|3587.64|3586.14|3588.64|3587.14|3589.64|3588.14|3585.64|3584.14|3487
1609940700000|2021-01-06 13:45:00|3587.64|3586.14|3588.64|3587.14|3588.64|3587.14|3586.64|3585.14|2003
1609941000000|2021-01-06 13:50:00|3587.64|3586.14|3587.64|3586.14|3589.64|3588.14|3586.64|3585.14|3039
1609941300000|2021-01-06 13:55:00|3588.14|3586.64|3585.64|3584.14|3588.64|3587.14|3583.64|3582.14|3286
1609941600000|2021-01-06 14:00:00|3586.64|3585.14|3583.64|3582.14|3587.64|3586.14|3582.64|3581.14|2182
1609941900000|2021-01-06 14:05:00|3584.64|3583.14|3580.64|3579.14|3584.64|3583.14|3579.64|3578.14|4303
1609942200000|2021-01-06 14:10:00|3581.64|3580.14|3578.64|3577.14|3581.64|3580.14|3578.64|3577.14|2114
1609942500000|2021-01-06 14:15:00|3579.64|3578.14|3575.64|3574.14|3579.64|3578.14|3575.64|3574.14|4645
1609942800000|2021-01-06 14:20:00|3574.64|3573.14|3575.64|3574.14|3575.64|3574.14|3574.64|3573.14|3904
1609943100000|2021-01-06 14:25:00|3574.64|3573.14|3578.64|3577.14|3578.64|3577.14|3572.64|3571.14|6734
1609943400000|2021-01-06 14:30:00|3577.64|3576.14|3576.64|3575.14|3581.64|3580.14|3575.64|3574.14|11403
1609943700000|2021-01-06 14:35:00|3577.64|3576.14|3586.64|3585.14|3586.64|3585.14|3576.64|3575.14|10167
1609944000000|2021-01-06 14:40:00|3587.64|3586.14|3593.64|3592.14|3594.64|3593.14|3586.64|3585.14|7548
1609944300000|2021-01-06 14:45:00|3593.14|3591.64|3600.64|3599.14|3602.64|3601.14|3592.64|3591.14|11505
1609944600000|2021-01-06 14:50:00|3601.64|3600.14|3604.64|3603.14|3605.64|3604.14|3599.64|3598.14|7812
1609944900000|2021-01-06 14:55:00|3605.64|3604.14|3604.64|3603.14|3605.64|3604.14|3601.64|3600.14|7001
1609945200000|2021-01-06 15:00:00|3605.64|3604.14|3607.64|3606.14|3608.64|3607.14|3604.64|3603.14|7096
1609945500000|2021-01-06 15:05:00|3606.64|3605.14|3607.64|3606.14|3608.64|3607.14|3604.64|3603.14|10636
1609945800000|2021-01-06 15:10:00|3606.95|3605.45|3610.95|3609.45|3610.95|3609.45|3605.95|3604.45|14595
1609946100000|2021-01-06 15:15:00|3611.95|3610.45|3613.95|3612.45|3616.95|3615.45|3609.95|3608.45|15968
1609946400000|2021-01-06 15:20:00|3614.95|3613.45|3614.95|3613.45|3616.95|3615.45|3612.95|3611.45|9757
1609946700000|2021-01-06 15:25:00|3613.95|3612.45|3611.95|3610.45|3614.95|3613.45|3610.95|3609.45|7132
1609947000000|2021-01-06 15:30:00|3612.95|3611.45|3614.95|3613.45|3616.95|3615.45|3611.95|3610.45|8040
1609947300000|2021-01-06 15:35:00|3615.95|3614.45|3612.95|3611.45|3615.95|3614.45|3612.95|3611.45|3525
1609947600000|2021-01-06 15:40:00|3613.95|3612.45|3616.95|3615.45|3617.95|3616.45|3611.95|3610.45|9704
1609947900000|2021-01-06 15:45:00|3617.95|3616.45|3619.95|3618.45|3619.95|3618.45|3616.95|3615.45|7613
1609948200000|2021-01-06 15:50:00|3618.95|3617.45|3620.95|3619.45|3621.95|3620.45|3618.95|3617.45|6892
1609948500000|2021-01-06 15:55:00|3621.95|3620.45|3613.95|3612.45|3621.95|3620.45|3613.95|3612.45|10624
1609948800000|2021-01-06 16:00:00|3614.95|3613.45|3615.95|3614.45|3616.95|3615.45|3611.95|3610.45|9533
1609949100000|2021-01-06 16:05:00|3614.95|3613.45|3616.95|3615.45|3617.95|3616.45|3613.95|3612.45|6044
1609949400000|2021-01-06 16:10:00|3615.95|3614.45|3620.95|3619.45|3620.95|3619.45|3615.95|3614.45|16940
1609949700000|2021-01-06 16:15:00|3621.95|3620.45|3617.95|3616.45|3621.95|3620.45|3617.95|3616.45|10956
1609950000000|2021-01-06 16:20:00|3618.95|3617.45|3619.95|3618.45|3620.95|3619.45|3616.95|3615.45|11083
1609950300000|2021-01-06 16:25:00|3618.95|3617.45|3619.95|3618.45|3621.95|3620.45|3618.95|3617.45|29760
1609950600000|2021-01-06 16:30:00|3618.95|3617.45|3610.95|3609.45|3619.95|3618.45|3610.95|3609.45|58375
1609950900000|2021-01-06 16:35:00|3611.95|3610.45|3607.95|3606.45|3611.95|3610.45|3605.95|3604.45|57372
1609951200000|2021-01-06 16:40:00|3608.95|3607.45|3607.95|3606.45|3608.95|3607.45|3607.95|3606.45|8946
1609951500000|2021-01-06 16:45:00|3608.95|3607.45|3608.95|3607.45|3609.95|3608.45|3607.95|3606.45|7746
1609951800000|2021-01-06 16:50:00|3608.45|3606.95|3609.95|3608.45|3609.95|3608.45|3607.95|3606.45|10553
1609952100000|2021-01-06 16:55:00|3610.95|3609.45|3610.95|3609.45|3611.95|3610.45|3609.95|3608.45|3941
1609952400000|2021-01-06 17:00:00|3611.95|3610.45|3612.95|3611.45|3612.95|3611.45|3610.95|3609.45|3282
1609952700000|2021-01-06 17:05:00|3611.95|3610.45|3611.95|3610.45|3612.95|3611.45|3610.95|3609.45|3252
1609953000000|2021-01-06 17:10:00|3612.45|3610.95|3612.95|3611.45|3612.95|3611.45|3611.95|3610.45|863
1609953300000|2021-01-06 17:15:00|3611.95|3610.45|3615.95|3614.45|3616.95|3615.45|3611.95|3610.45|2851
1609953600000|2021-01-06 17:20:00|3616.95|3615.45|3614.95|3613.45|3616.95|3615.45|3614.95|3613.45|1601
1609953900000|2021-01-06 17:25:00|3615.95|3614.45|3616.95|3615.45|3617.95|3616.45|3615.95|3614.45|2607
1609954200000|2021-01-06 17:30:00|3617.95|3616.45|3617.95|3616.45|3618.95|3617.45|3617.95|3616.45|2400
1609954500000|2021-01-06 17:35:00|3618.95|3617.45|3617.95|3616.45|3618.95|3617.45|3617.95|3616.45|2167
1609954800000|2021-01-06 17:40:00|3616.95|3615.45|3618.95|3617.45|3618.95|3617.45|3616.95|3615.45|1396
1609955100000|2021-01-06 17:45:00|3619.95|3618.45|3619.95|3618.45|3619.95|3618.45|3618.95|3617.45|1180
1609955400000|2021-01-06 17:50:00|3620.95|3619.45|3622.95|3621.45|3623.45|3621.95|3619.95|3618.45|2917
1609955700000|2021-01-06 17:55:00|3622.45|3620.95|3622.95|3621.45|3623.95|3622.45|3621.95|3620.45|1987
1609956000000|2021-01-06 18:00:00|3622.45|3620.95|3621.95|3620.45|3623.95|3622.45|3621.95|3620.45|1319
1609956300000|2021-01-06 18:05:00|3622.95|3621.45|3621.95|3620.45|3622.95|3621.45|3621.95|3620.45|226
1609956600000|2021-01-06 18:10:00|3622.95|3621.45|3623.95|3622.45|3623.95|3622.45|3621.95|3620.45|730
1609956900000|2021-01-06 18:15:00|3624.95|3623.45|3622.95|3621.45|3624.95|3623.45|3621.95|3620.45|1440
1609957200000|2021-01-06 18:20:00|3622.45|3620.95|3622.95|3621.45|3622.95|3621.45|3621.95|3620.45|922
1609957500000|2021-01-06 18:25:00|3621.95|3620.45|3621.95|3620.45|3622.95|3621.45|3621.95|3620.45|910
1609957800000|2021-01-06 18:30:00|3622.45|3620.95|3621.95|3620.45|3622.95|3621.45|3620.95|3619.45|633
1609958100000|2021-01-06 18:35:00|3620.95|3619.45|3621.95|3620.45|3622.95|3621.45|3620.95|3619.45|345
1609958400000|2021-01-06 18:40:00|3622.95|3621.45|3624.95|3623.45|3625.45|3623.95|3622.95|3621.45|1485
1609958700000|2021-01-06 18:45:00|3625.95|3624.45|3624.95|3623.45|3625.95|3624.45|3624.45|3622.95|1344
1609959000000|2021-01-06 18:50:00|3623.95|3622.45|3622.95|3621.45|3624.95|3623.45|3622.95|3621.45|665
1609959300000|2021-01-06 18:55:00|3623.95|3622.45|3621.95|3620.45|3623.95|3622.45|3621.95|3620.45|1395
1609959600000|2021-01-06 19:00:00|3622.95|3621.45|3624.95|3623.45|3624.95|3623.45|3622.95|3621.45|1516
1609959900000|2021-01-06 19:05:00|3625.95|3624.45|3624.95|3623.45|3625.95|3624.45|3624.95|3623.45|797
1609960200000|2021-01-06 19:10:00|3625.95|3624.45|3623.95|3622.45|3625.95|3624.45|3623.95|3622.45|1070
1609960500000|2021-01-06 19:15:00|3623.45|3621.95|3617.95|3616.45|3623.95|3622.45|3615.95|3614.45|2475
1609960800000|2021-01-06 19:20:00|3618.45|3616.95|3615.95|3614.45|3619.95|3618.45|3614.95|3613.45|2189
1609961100000|2021-01-06 19:25:00|3614.95|3613.45|3611.95|3610.45|3615.95|3614.45|3610.95|3609.45|4157
1609961400000|2021-01-06 19:30:00|3610.95|3609.45|3614.95|3613.45|3616.95|3615.45|3610.95|3609.45|1500
1609961700000|2021-01-06 19:35:00|3613.95|3612.45|3610.95|3609.45|3614.95|3613.45|3608.95|3607.45|1925
1609962000000|2021-01-06 19:40:00|3610.45|3608.95|3611.95|3610.45|3614.95|3613.45|3608.95|3607.45|2502
1609962300000|2021-01-06 19:45:00|3612.95|3611.45|3605.95|3604.45|3613.95|3612.45|3604.95|3603.45|5254
1609962600000|2021-01-06 19:50:00|3606.95|3605.45|3607.95|3606.45|3608.95|3607.45|3603.95|3602.45|3677
1609962900000|2021-01-06 19:55:00|3606.95|3605.45|3610.95|3609.45|3611.95|3610.45|3606.95|3605.45|1910
1609963200000|2021-01-06 20:00:00|3609.95|3608.45|3603.95|3602.45|3609.95|3608.45|3602.95|3601.45|2219
1609963500000|2021-01-06 20:05:00|3604.95|3603.45|3606.95|3605.45|3608.95|3607.45|3603.95|3602.45|2693
1609963800000|2021-01-06 20:10:00|3607.95|3606.45|3610.95|3609.45|3613.95|3612.45|3605.95|3604.45|1620
1609964100000|2021-01-06 20:15:00|3611.95|3610.45|3609.95|3608.45|3611.95|3610.45|3606.95|3605.45|718
1609964400000|2021-01-06 20:20:00|3610.95|3609.45|3605.95|3604.45|3611.95|3610.45|3605.95|3604.45|1066
1609964700000|2021-01-06 20:25:00|3604.95|3603.45|3608.95|3607.45|3611.95|3610.45|3602.95|3601.45|2299
1609965000000|2021-01-06 20:30:00|3609.45|3607.95|3608.95|3607.45|3610.95|3609.45|3604.95|3603.45|1414
1609965300000|2021-01-06 20:35:00|3608.45|3606.95|3604.95|3603.45|3609.95|3608.45|3604.95|3603.45|1423
1609965600000|2021-01-06 20:40:00|3605.95|3604.45|3606.95|3605.45|3608.95|3607.45|3603.95|3602.45|1921
1609965900000|2021-01-06 20:45:00|3605.95|3604.45|3607.95|3606.45|3608.95|3607.45|3602.95|3601.45|1526
1609966200000|2021-01-06 20:50:00|3606.95|3605.45|3604.95|3603.45|3606.95|3605.45|3600.95|3599.45|2742
1609966500000|2021-01-06 20:55:00|3603.95|3602.45|3606.95|3605.45|3607.95|3606.45|3603.95|3602.45|4315
1609966800000|2021-01-06 21:00:00|3604.8|3601.8|3610.5|3607.5|3610.5|3607.5|3597.1|3594.1|84
1609967100000|2021-01-06 21:05:00|3610.3|3607.3|3617.3|3614.3|3619.2|3616.2|3610.3|3607.3|0
1609967400000|2021-01-06 21:10:00|3617.1|3614.1|3618.3|3615.3|3619.2|3616.2|3615.6|3612.6|0
1609967700000|2021-01-06 21:15:00|3618.1|3615.1|3618.3|3615.3|3618.8|3615.8|3617.7|3614.7|0
1609968000000|2021-01-06 21:20:00|3618.2|3615.2|3618.5|3615.5|3618.7|3615.7|3617.6|3614.6|0
1609968300000|2021-01-06 21:25:00|3618.3|3615.3|3618.1|3615.1|3618.7|3615.7|3617.6|3614.6|0
1609968600000|2021-01-06 21:30:00|3618.5|3615.5|3626|3623|3626.2|3623.2|3617.2|3614.2|0
1609968900000|2021-01-06 21:35:00|3626.2|3623.2|3620.7|3617.7|3626.2|3623.2|3619.8|3616.8|0
1609969200000|2021-01-06 21:40:00|3620.9|3617.9|3618.3|3615.3|3620.9|3617.9|3616.8|3613.8|0
1609969500000|2021-01-06 21:45:00|3618.5|3615.5|3618.5|3615.5|3619.4|3616.4|3617.2|3614.2|0
1609969800000|2021-01-06 21:50:00|3618.3|3615.3|3617.4|3614.4|3618.9|3615.9|3615.9|3612.9|0
1609970100000|2021-01-06 21:55:00|3617.2|3614.2|3618.3|3615.3|3618.5|3615.5|3616.1|3613.1|0
1609970400000|2021-01-06 22:00:00|3618|3615|3616.5|3613.5|3618|3615|3616.5|3613.5|0
1609970700000|2021-01-06 22:05:00|3616.6|3613.6|3616.2|3613.2|3616.7|3613.7|3615.1|3612.1|0
1609971000000|2021-01-06 22:10:00|3616.1|3613.1|3615.9|3612.9|3616.5|3613.5|3615.7|3612.7|0
1609971300000|2021-01-06 22:15:00|3616|3613|3615.8|3612.8|3616.2|3613.2|3615.6|3612.6|0
1609971600000|2021-01-06 22:20:00|3615.9|3612.9|3616.9|3613.9|3617.2|3614.2|3615.8|3612.8|0
1609971900000|2021-01-06 22:25:00|3617|3614|3620|3617|3620|3617|3616.8|3613.8|0
1609972200000|2021-01-06 22:30:00|3619.9|3616.9|3620.1|3617.1|3620.5|3617.5|3619.2|3616.2|0
1609972500000|2021-01-06 22:35:00|3619.8|3616.8|3620.1|3617.1|3620.9|3617.9|3619.5|3616.5|0
1609972800000|2021-01-06 22:40:00|3620.3|3617.3|3618.2|3615.2|3620.4|3617.4|3618.1|3615.1|0
1609973100000|2021-01-06 22:45:00|3618.1|3615.1|3617.4|3614.4|3618.3|3615.3|3617.4|3614.4|0
1609973400000|2021-01-06 22:50:00|3617.5|3614.5|3617.6|3614.6|3617.8|3614.8|3617.4|3614.4|0
1609973700000|2021-01-06 22:55:00|3617.5|3614.5|3618.5|3615.5|3618.5|3615.5|3617.5|3614.5|0
1609974000000|2021-01-06 23:00:00|3618.2|3615.2|3617.5|3614.5|3620.4|3617.4|3614.5|3611.5|0
1609974300000|2021-01-06 23:05:00|3617.9|3614.9|3617.5|3614.5|3620.5|3617.5|3617.3|3614.3|0
1609974600000|2021-01-06 23:10:00|3617.9|3614.9|3617.7|3614.7|3618.6|3615.6|3617|3614|0
1609974900000|2021-01-06 23:15:00|3617.8|3614.8|3617|3614|3619|3616|3617|3614|0
1609975200000|2021-01-06 23:20:00|3616.6|3613.6|3616.8|3613.8|3617.7|3614.7|3616.1|3613.1|0
1609975500000|2021-01-06 23:25:00|3616.9|3613.9|3617.1|3614.1|3617.7|3614.7|3615.7|3612.7|0
1609975800000|2021-01-06 23:30:00|3617|3614|3614.9|3611.9|3617.3|3614.3|3614.5|3611.5|0
1609976100000|2021-01-06 23:35:00|3615.1|3612.1|3615.1|3612.1|3616.4|3613.4|3614.9|3611.9|0
1609976400000|2021-01-06 23:40:00|3614.9|3611.9|3614.9|3611.9|3616|3613|3614.1|3611.1|0
1609976700000|2021-01-06 23:45:00|3615|3612|3618.1|3615.1|3618.6|3615.6|3615|3612|0
1609977000000|2021-01-06 23:50:00|3617.9|3614.9|3617.3|3614.3|3618.3|3615.3|3617|3614|0
1609977300000|2021-01-06 23:55:00|3617|3614|3616.6|3613.6|3618.1|3615.1|3616.4|3613.4|0
1609977600000|2021-01-07 00:00:00|3616.8|3613.8|3616.4|3613.4|3617.9|3614.9|3616.1|3613.1|0
1609977900000|2021-01-07 00:05:00|3616.6|3613.6|3611.4|3608.4|3617.3|3614.3|3610.7|3607.7|0
1609978200000|2021-01-07 00:10:00|3611.6|3608.6|3609.9|3606.9|3612.5|3609.5|3609.4|3606.4|0
1609978500000|2021-01-07 00:15:00|3610.1|3607.1|3611.4|3608.4|3611.6|3608.6|3608.1|3605.1|0
1609978800000|2021-01-07 00:20:00|3611.2|3608.2|3609.9|3606.9|3611.6|3608.6|3608.8|3605.8|0
1609979100000|2021-01-07 00:25:00|3610.1|3607.1|3610.8|3607.8|3611.2|3608.2|3609.2|3606.2|0
1609979400000|2021-01-07 00:30:00|3610.7|3607.7|3613.1|3610.1|3613.1|3610.1|3610.7|3607.7|0
1609979700000|2021-01-07 00:35:00|3613|3610|3612.5|3609.5|3613.7|3610.7|3612.2|3609.2|0
1609980000000|2021-01-07 00:40:00|3612.2|3609.2|3613.1|3610.1|3613.1|3610.1|3612.2|3609.2|0
1609980300000|2021-01-07 00:45:00|3613|3610|3615.7|3612.7|3616.4|3613.4|3612.7|3609.7|0
1609980600000|2021-01-07 00:50:00|3615.9|3612.9|3618.9|3615.9|3618.9|3615.9|3615.5|3612.5|0
1609980900000|2021-01-07 00:55:00|3618.8|3615.8|3616.1|3613.1|3619.1|3616.1|3615.6|3612.6|0
1609981200000|2021-01-07 01:00:00|3616|3613|3621.2|3619.2|3623.2|3621.2|3615.5|3612.5|1241
1609981500000|2021-01-07 01:05:00|3620.7|3618.7|3620.2|3618.2|3622.2|3620.2|3619.2|3617.2|735
1609981800000|2021-01-07 01:10:00|3621.2|3619.2|3621.2|3619.2|3621.2|3619.2|3620.2|3618.2|404
1609982100000|2021-01-07 01:15:00|3622.2|3620.2|3620.7|3618.7|3622.2|3620.2|3620.2|3618.2|453
1609982400000|2021-01-07 01:20:00|3621.2|3619.2|3625.2|3623.2|3625.2|3623.2|3621.2|3619.2|476
1609982700000|2021-01-07 01:25:00|3626.2|3624.2|3629.2|3627.2|3630.2|3628.2|3626.2|3624.2|1051
1609983000000|2021-01-07 01:30:00|3630.2|3628.2|3629.2|3627.2|3630.2|3628.2|3627.2|3625.2|541
1609983300000|2021-01-07 01:35:00|3629.7|3627.7|3630.2|3628.2|3632.2|3630.2|3628.2|3626.2|887
1609983600000|2021-01-07 01:40:00|3629.7|3627.7|3633.2|3631.2|3633.2|3631.2|3629.7|3627.7|267
1609983900000|2021-01-07 01:45:00|3632.2|3630.2|3633.2|3631.2|3633.2|3631.2|3631.2|3629.2|237
1609984200000|2021-01-07 01:50:00|3634.2|3632.2|3633.2|3631.2|3634.2|3632.2|3631.7|3629.7|213
1609984500000|2021-01-07 01:55:00|3632.2|3630.2|3632.2|3630.2|3632.7|3630.7|3631.2|3629.2|67
1609984800000|2021-01-07 02:00:00|3631.7|3629.7|3626.2|3624.2|3632.2|3630.2|3626.2|3624.2|510
1609985100000|2021-01-07 02:05:00|3627.2|3625.2|3628.2|3626.2|3628.2|3626.2|3626.2|3624.2|151
1609985400000|2021-01-07 02:10:00|3628.7|3626.7|3626.7|3624.7|3629.2|3627.2|3626.2|3624.2|229
1609985700000|2021-01-07 02:15:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3625.2|3623.2|134
1609986000000|2021-01-07 02:20:00|3626.7|3624.7|3624.2|3622.2|3628.2|3626.2|3624.2|3622.2|50
1609986300000|2021-01-07 02:25:00|3624.7|3622.7|3622.2|3620.2|3625.7|3623.7|3622.2|3620.2|439
1609986600000|2021-01-07 02:30:00|3623.2|3621.2|3625.2|3623.2|3625.2|3623.2|3622.2|3620.2|154
1609986900000|2021-01-07 02:35:00|3624.2|3622.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|131
1609987200000|2021-01-07 02:40:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|118
1609987500000|2021-01-07 02:45:00|3624.2|3622.2|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|234
1609987800000|2021-01-07 02:50:00|3624.7|3622.7|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|136
1609988100000|2021-01-07 02:55:00|3624.7|3622.7|3625.2|3623.2|3625.2|3623.2|3624.2|3622.2|42
1609988400000|2021-01-07 03:00:00|3624.7|3622.7|3625.2|3623.2|3625.2|3623.2|3624.7|3622.7|89
1609988700000|2021-01-07 03:05:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|86
1609989000000|2021-01-07 03:10:00|3626.2|3624.2|3626.2|3624.2|3628.2|3626.2|3625.2|3623.2|301
1609989300000|2021-01-07 03:15:00|3625.2|3623.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|33
1609989600000|2021-01-07 03:20:00|3625.7|3623.7|3625.2|3623.2|3626.2|3624.2|3624.7|3622.7|22
1609989900000|2021-01-07 03:25:00|3626.2|3624.2|3626.2|3624.2|3626.2|3624.2|3624.7|3622.7|16
1609990200000|2021-01-07 03:30:00|3625.7|3623.7|3624.2|3622.2|3626.2|3624.2|3624.2|3622.2|23
1609990500000|2021-01-07 03:35:00|3624.7|3622.7|3623.2|3621.2|3625.2|3623.2|3623.2|3621.2|89
1609990800000|2021-01-07 03:40:00|3623.7|3621.7|3624.2|3622.2|3624.2|3622.2|3623.2|3621.2|126
1609991100000|2021-01-07 03:45:00|3623.7|3621.7|3626.2|3624.2|3626.2|3624.2|3623.2|3621.2|42
1609991400000|2021-01-07 03:50:00|3625.7|3623.7|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|54
1609991700000|2021-01-07 03:55:00|3625.7|3623.7|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|30
1609992000000|2021-01-07 04:00:00|3627.2|3625.2|3626.2|3624.2|3627.2|3625.2|3626.2|3624.2|9
1609992300000|2021-01-07 04:05:00|3626.7|3624.7|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|15
1609992600000|2021-01-07 04:10:00|3628.2|3626.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|93
1609992900000|2021-01-07 04:15:00|3627.7|3625.7|3627.7|3625.7|3628.2|3626.2|3627.2|3625.2|157
1609993200000|2021-01-07 04:20:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|34
1609993500000|2021-01-07 04:25:00|3627.7|3625.7|3626.2|3624.2|3628.2|3626.2|3626.2|3624.2|29
1609993800000|2021-01-07 04:30:00|3625.2|3623.2|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|127
1609994100000|2021-01-07 04:35:00|3627.2|3625.2|3626.2|3624.2|3627.2|3625.2|3625.2|3623.2|153
1609994400000|2021-01-07 04:40:00|3625.2|3623.2|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|96
1609994700000|2021-01-07 04:45:00|3625.2|3623.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|54
1609995000000|2021-01-07 04:50:00|3624.2|3622.2|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|46
1609995300000|2021-01-07 04:55:00|3624.7|3622.7|3622.2|3620.2|3624.7|3622.7|3621.2|3619.2|101
1609995600000|2021-01-07 05:00:00|3622.7|3620.7|3623.2|3621.2|3624.2|3622.2|3622.2|3620.2|51
1609995900000|2021-01-07 05:05:00|3622.2|3620.2|3624.2|3622.2|3624.2|3622.2|3622.2|3620.2|176
1609996200000|2021-01-07 05:10:00|3623.7|3621.7|3622.2|3620.2|3623.7|3621.7|3622.2|3620.2|198
1609996500000|2021-01-07 05:15:00|3621.2|3619.2|3621.2|3619.2|3622.2|3620.2|3620.2|3618.2|273
1609996800000|2021-01-07 05:20:00|3620.7|3618.7|3622.7|3620.7|3623.2|3621.2|3620.2|3618.2|190
1609997100000|2021-01-07 05:25:00|3622.2|3620.2|3622.2|3620.2|3622.7|3620.7|3621.2|3619.2|16
1609997400000|2021-01-07 05:30:00|3622.7|3620.7|3623.2|3621.2|3624.2|3622.2|3621.2|3619.2|208
1609997700000|2021-01-07 05:35:00|3623.7|3621.7|3623.2|3621.2|3624.2|3622.2|3623.2|3621.2|48
1609998000000|2021-01-07 05:40:00|3624.2|3622.2|3625.2|3623.2|3625.2|3623.2|3623.2|3621.2|35
1609998300000|2021-01-07 05:45:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|80
1609998600000|2021-01-07 05:50:00|3626.2|3624.2|3625.7|3623.7|3627.2|3625.2|3625.2|3623.2|71
1609998900000|2021-01-07 05:55:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3625.2|3623.2|80
1609999200000|2021-01-07 06:00:00|3628.2|3626.2|3628.2|3626.2|3629.2|3627.2|3627.2|3625.2|113
1609999500000|2021-01-07 06:05:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|73
1609999800000|2021-01-07 06:10:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|165
1610000100000|2021-01-07 06:15:00|3624.7|3622.7|3625.7|3623.7|3626.2|3624.2|3624.7|3622.7|22
1610000400000|2021-01-07 06:20:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|116
1610000700000|2021-01-07 06:25:00|3627.7|3625.7|3626.2|3624.2|3627.7|3625.7|3625.2|3623.2|36
1610001000000|2021-01-07 06:30:00|3626.7|3624.7|3626.2|3624.2|3627.2|3625.2|3625.2|3623.2|372
1610001300000|2021-01-07 06:35:00|3627.2|3625.2|3627.2|3625.2|3627.7|3625.7|3627.2|3625.2|178
1610001600000|2021-01-07 06:40:00|3626.2|3624.2|3626.2|3624.2|3627.2|3625.2|3626.2|3624.2|270
1610001900000|2021-01-07 06:45:00|3626.7|3624.7|3628.2|3626.2|3630.2|3628.2|3626.7|3624.7|386
1610002200000|2021-01-07 06:50:00|3628.7|3626.7|3633.2|3631.2|3633.2|3631.2|3628.2|3626.2|476
1610002500000|2021-01-07 06:55:00|3632.7|3630.7|3630.2|3628.2|3633.2|3631.2|3629.7|3627.7|587
1610002800000|2021-01-07 07:00:00|3629.95|3628.45|3633.95|3632.45|3634.95|3633.45|3629.45|3627.95|2534
1610003100000|2021-01-07 07:05:00|3633.45|3631.95|3633.95|3632.45|3636.95|3635.45|3632.95|3631.45|830
1610003400000|2021-01-07 07:10:00|3633.45|3631.95|3633.95|3632.45|3633.95|3632.45|3631.95|3630.45|679
1610003700000|2021-01-07 07:15:00|3633.45|3631.95|3635.45|3633.95|3636.95|3635.45|3632.95|3631.45|1346
1610004000000|2021-01-07 07:20:00|3635.95|3634.45|3634.95|3633.45|3635.95|3634.45|3633.95|3632.45|583
1610004300000|2021-01-07 07:25:00|3633.95|3632.45|3633.95|3632.45|3635.95|3634.45|3632.95|3631.45|710
1610004600000|2021-01-07 07:30:00|3633.45|3631.95|3633.95|3632.45|3633.95|3632.45|3632.95|3631.45|624
1610004900000|2021-01-07 07:35:00|3634.95|3633.45|3632.95|3631.45|3634.95|3633.45|3630.95|3629.45|1491
1610005200000|2021-01-07 07:40:00|3631.95|3630.45|3629.95|3628.45|3633.45|3631.95|3629.95|3628.45|1276
1610005500000|2021-01-07 07:45:00|3628.95|3627.45|3629.95|3628.45|3630.95|3629.45|3628.95|3627.45|1077
1610005800000|2021-01-07 07:50:00|3629.45|3627.95|3632.95|3631.45|3632.95|3631.45|3628.95|3627.45|1447
1610006100000|2021-01-07 07:55:00|3633.95|3632.45|3634.95|3633.45|3636.95|3635.45|3631.95|3630.45|5140
1610006400000|2021-01-07 08:00:00|3633.95|3632.45|3623.95|3622.45|3635.95|3634.45|3623.95|3622.45|12714
1610006700000|2021-01-07 08:05:00|3622.95|3621.45|3617.95|3616.45|3622.95|3621.45|3615.95|3614.45|11754
1610007000000|2021-01-07 08:10:00|3619.95|3618.45|3616.95|3615.45|3620.95|3619.45|3615.95|3614.45|8371
1610007300000|2021-01-07 08:15:00|3617.95|3616.45|3624.95|3623.45|3625.95|3624.45|3617.95|3616.45|7125
1610007600000|2021-01-07 08:20:00|3623.95|3622.45|3629.95|3628.45|3629.95|3628.45|3623.95|3622.45|5478
1610007900000|2021-01-07 08:25:00|3629.45|3627.95|3628.95|3627.45|3630.95|3629.45|3625.95|3624.45|4644
1610008200000|2021-01-07 08:30:00|3627.95|3626.45|3613.95|3612.45|3627.95|3626.45|3610.95|3609.45|15628
1610008500000|2021-01-07 08:35:00|3614.45|3612.95|3618.95|3617.45|3619.95|3618.45|3613.95|3612.45|4918
1610008800000|2021-01-07 08:40:00|3619.56|3618.06|3623.56|3622.06|3624.56|3623.06|3616.56|3615.06|6031
1610009100000|2021-01-07 08:45:00|3622.56|3621.06|3619.56|3618.06|3624.56|3623.06|3619.56|3618.06|4226
1610009400000|2021-01-07 08:50:00|3618.56|3617.06|3620.56|3619.06|3621.56|3620.06|3615.56|3614.06|6055
1610009700000|2021-01-07 08:55:00|3619.56|3618.06|3621.56|3620.06|3623.56|3622.06|3619.56|3618.06|3973
1610010000000|2021-01-07 09:00:00|3620.56|3619.06|3619.56|3618.06|3621.56|3620.06|3616.56|3615.06|3323
1610010300000|2021-01-07 09:05:00|3620.56|3619.06|3623.56|3622.06|3624.56|3623.06|3620.56|3619.06|2642
1610010600000|2021-01-07 09:10:00|3624.56|3623.06|3619.56|3618.06|3624.56|3623.06|3618.56|3617.06|5844
1610010900000|2021-01-07 09:15:00|3620.56|3619.06|3619.56|3618.06|3620.56|3619.06|3617.56|3616.06|4430
1610011200000|2021-01-07 09:20:00|3618.56|3617.06|3619.56|3618.06|3621.56|3620.06|3617.56|3616.06|5077
1610011500000|2021-01-07 09:25:00|3618.56|3617.06|3620.56|3619.06|3620.56|3619.06|3617.56|3616.06|3426
1610011800000|2021-01-07 09:30:00|3619.56|3618.06|3615.56|3614.06|3620.56|3619.06|3614.56|3613.06|5662
1610012100000|2021-01-07 09:35:00|3614.56|3613.06|3614.56|3613.06|3615.56|3614.06|3613.56|3612.06|2583
1610012400000|2021-01-07 09:40:00|3615.56|3614.06|3617.56|3616.06|3617.56|3616.06|3614.56|3613.06|5291
1610012700000|2021-01-07 09:45:00|3618.56|3617.06|3615.56|3614.06|3618.56|3617.06|3614.56|3613.06|3907
1610013000000|2021-01-07 09:50:00|3616.56|3615.06|3618.56|3617.06|3618.56|3617.06|3615.56|3614.06|3925
1610013300000|2021-01-07 09:55:00|3617.56|3616.06|3620.56|3619.06|3621.56|3620.06|3616.56|3615.06|3267
1610013600000|2021-01-07 10:00:00|3619.56|3618.06|3620.56|3619.06|3620.56|3619.06|3618.56|3617.06|3754
1610013900000|2021-01-07 10:05:00|3621.56|3620.06|3621.56|3620.06|3621.56|3620.06|3619.56|3618.06|3440
1610014200000|2021-01-07 10:10:00|3620.56|3619.06|3620.56|3619.06|3621.56|3620.06|3620.56|3619.06|1400
1610014500000|2021-01-07 10:15:00|3621.56|3620.06|3623.56|3622.06|3625.56|3624.06|3621.56|3620.06|7588
1610014800000|2021-01-07 10:20:00|3624.56|3623.06|3621.56|3620.06|3624.56|3623.06|3621.56|3620.06|11801
1610015100000|2021-01-07 10:25:00|3620.56|3619.06|3622.56|3621.06|3623.56|3622.06|3620.56|3619.06|5739
1610015400000|2021-01-07 10:30:00|3621.56|3620.06|3620.56|3619.06|3621.56|3620.06|3619.56|3618.06|6522
1610015700000|2021-01-07 10:35:00|3621.56|3620.06|3623.56|3622.06|3623.56|3622.06|3620.56|3619.06|2728
1610016000000|2021-01-07 10:40:00|3622.56|3621.06|3621.56|3620.06|3622.56|3621.06|3619.56|3618.06|4102
1610016300000|2021-01-07 10:45:00|3620.56|3619.06|3620.56|3619.06|3620.56|3619.06|3619.56|3618.06|3471
1610016600000|2021-01-07 10:50:00|3619.56|3618.06|3614.56|3613.06|3619.56|3618.06|3614.56|3613.06|5436
1610016900000|2021-01-07 10:55:00|3615.06|3613.56|3611.56|3610.06|3615.56|3614.06|3611.56|3610.06|2662
1610017200000|2021-01-07 11:00:00|3608.56|3607.06|3608.56|3607.06|3608.56|3607.06|3604.56|3603.06|11923
1610017500000|2021-01-07 11:05:00|3607.56|3606.06|3610.56|3609.06|3610.56|3609.06|3606.56|3605.06|12588
1610017800000|2021-01-07 11:10:00|3609.56|3608.06|3612.56|3611.06|3612.56|3611.06|3609.56|3608.06|5226
1610018100000|2021-01-07 11:15:00|3613.56|3612.06|3613.56|3612.06|3614.56|3613.06|3612.56|3611.06|5188
1610018400000|2021-01-07 11:20:00|3614.56|3613.06|3612.56|3611.06|3614.56|3613.06|3612.56|3611.06|2291
1610018700000|2021-01-07 11:25:00|3611.56|3610.06|3611.56|3610.06|3612.56|3611.06|3610.56|3609.06|1923
1610019000000|2021-01-07 11:30:00|3612.56|3611.06|3614.56|3613.06|3615.56|3614.06|3612.56|3611.06|2234
1610019300000|2021-01-07 11:35:00|3615.56|3614.06|3613.56|3612.06|3615.56|3614.06|3613.56|3612.06|6958
1610019600000|2021-01-07 11:40:00|3614.56|3613.06|3612.56|3611.06|3615.56|3614.06|3611.56|3610.06|6623
1610019900000|2021-01-07 11:45:00|3611.56|3610.06|3614.56|3613.06|3615.56|3614.06|3611.56|3610.06|3105
1610020200000|2021-01-07 11:50:00|3615.56|3614.06|3614.56|3613.06|3615.56|3614.06|3612.56|3611.06|2360
1610020500000|2021-01-07 11:55:00|3613.56|3612.06|3609.56|3608.06|3613.56|3612.06|3609.56|3608.06|12467
1610020800000|2021-01-07 12:00:00|3610.56|3609.06|3610.56|3609.06|3611.56|3610.06|3608.56|3607.06|7160
1610021100000|2021-01-07 12:05:00|3611.56|3610.06|3610.56|3609.06|3611.56|3610.06|3610.56|3609.06|1523
1610021400000|2021-01-07 12:10:00|3611.56|3610.06|3614.56|3613.06|3615.56|3614.06|3610.56|3609.06|5125
1610021700000|2021-01-07 12:15:00|3613.56|3612.06|3614.56|3613.06|3615.56|3614.06|3613.56|3612.06|2735
1610022000000|2021-01-07 12:20:00|3613.56|3612.06|3613.56|3612.06|3614.56|3613.06|3612.56|3611.06|823
1610022300000|2021-01-07 12:25:00|3614.56|3613.06|3615.56|3614.06|3616.56|3615.06|3614.56|3613.06|2689
1610022600000|2021-01-07 12:30:00|3616.56|3615.06|3616.56|3615.06|3617.56|3616.06|3615.56|3614.06|2270
1610022900000|2021-01-07 12:35:00|3615.56|3614.06|3617.56|3616.06|3617.56|3616.06|3615.56|3614.06|5653
1610023200000|2021-01-07 12:40:00|3616.93|3615.43|3618.93|3617.43|3618.93|3617.43|3615.93|3614.43|4308
1610023500000|2021-01-07 12:45:00|3619.93|3618.43|3615.93|3614.43|3619.93|3618.43|3615.93|3614.43|1352
1610023800000|2021-01-07 12:50:00|3614.93|3613.43|3615.93|3614.43|3617.93|3616.43|3613.93|3612.43|2068
1610024100000|2021-01-07 12:55:00|3616.93|3615.43|3616.93|3615.43|3616.93|3615.43|3615.93|3614.43|924
1610024400000|2021-01-07 13:00:00|3615.93|3614.43|3616.93|3615.43|3617.93|3616.43|3615.93|3614.43|1458
1610024700000|2021-01-07 13:05:00|3615.93|3614.43|3615.93|3614.43|3616.93|3615.43|3614.93|3613.43|944
1610025000000|2021-01-07 13:10:00|3616.43|3614.93|3614.93|3613.43|3616.93|3615.43|3612.93|3611.43|3134
1610025300000|2021-01-07 13:15:00|3613.93|3612.43|3614.93|3613.43|3615.93|3614.43|3613.93|3612.43|2413
1610025600000|2021-01-07 13:20:00|3615.93|3614.43|3615.93|3614.43|3616.93|3615.43|3613.93|3612.43|1639
1610025900000|2021-01-07 13:25:00|3614.93|3613.43|3612.93|3611.43|3614.93|3613.43|3611.93|3610.43|1894
1610026200000|2021-01-07 13:30:00|3613.93|3612.43|3615.93|3614.43|3615.93|3614.43|3613.93|3612.43|1609
1610026500000|2021-01-07 13:35:00|3614.93|3613.43|3615.93|3614.43|3615.93|3614.43|3613.93|3612.43|2885
1610026800000|2021-01-07 13:40:00|3616.93|3615.43|3615.93|3614.43|3616.93|3615.43|3615.93|3614.43|3720
1610027100000|2021-01-07 13:45:00|3616.43|3614.93|3614.93|3613.43|3616.93|3615.43|3614.93|3613.43|2084
1610027400000|2021-01-07 13:50:00|3613.93|3612.43|3614.93|3613.43|3615.93|3614.43|3613.93|3612.43|3133
1610027700000|2021-01-07 13:55:00|3615.93|3614.43|3614.93|3613.43|3615.93|3614.43|3614.93|3613.43|1462
1610028000000|2021-01-07 14:00:00|3615.43|3613.93|3615.93|3614.43|3616.93|3615.43|3614.93|3613.43|2492
1610028300000|2021-01-07 14:05:00|3616.93|3615.43|3619.93|3618.43|3619.93|3618.43|3616.93|3615.43|2643
1610028600000|2021-01-07 14:10:00|3620.93|3619.43|3620.93|3619.43|3620.93|3619.43|3620.93|3619.43|2535
1610028900000|2021-01-07 14:15:00|3621.93|3620.43|3621.93|3620.43|3622.93|3621.43|3621.93|3620.43|5818
1610029200000|2021-01-07 14:20:00|3622.93|3621.43|3621.93|3620.43|3622.93|3621.43|3621.93|3620.43|1372
1610029500000|2021-01-07 14:25:00|3622.93|3621.43|3622.93|3621.43|3622.93|3621.43|3621.93|3620.43|5122
1610029800000|2021-01-07 14:30:00|3621.93|3620.43|3623.93|3622.43|3625.93|3624.43|3621.93|3620.43|6929
1610030100000|2021-01-07 14:35:00|3624.93|3623.43|3623.93|3622.43|3626.93|3625.43|3623.93|3622.43|17557
1610030400000|2021-01-07 14:40:00|3624.93|3623.43|3624.93|3623.43|3625.93|3624.43|3622.93|3621.43|7681
1610030700000|2021-01-07 14:45:00|3625.93|3624.43|3626.93|3625.43|3627.93|3626.43|3624.93|3623.43|4973
1610031000000|2021-01-07 14:50:00|3627.93|3626.43|3627.93|3626.43|3627.93|3626.43|3625.93|3624.43|4997
1610031300000|2021-01-07 14:55:00|3628.93|3627.43|3628.93|3627.43|3631.93|3630.43|3628.93|3627.43|9609
1610031600000|2021-01-07 15:00:00|3629.93|3628.43|3630.93|3629.43|3630.93|3629.43|3628.93|3627.43|13265
1610031900000|2021-01-07 15:05:00|3631.93|3630.43|3631.93|3630.43|3631.93|3630.43|3628.93|3627.43|7512
1610032200000|2021-01-07 15:10:00|3632.05|3630.55|3629.05|3627.55|3633.05|3631.55|3629.05|3627.55|8084
1610032500000|2021-01-07 15:15:00|3630.05|3628.55|3630.05|3628.55|3631.05|3629.55|3627.05|3625.55|7033
1610032800000|2021-01-07 15:20:00|3631.05|3629.55|3628.05|3626.55|3632.05|3630.55|3628.05|3626.55|10921
1610033100000|2021-01-07 15:25:00|3629.05|3627.55|3629.05|3627.55|3630.05|3628.55|3628.05|3626.55|8390
1610033400000|2021-01-07 15:30:00|3628.05|3626.55|3630.05|3628.55|3631.05|3629.55|3627.05|3625.55|9648
1610033700000|2021-01-07 15:35:00|3631.05|3629.55|3633.05|3631.55|3634.05|3632.55|3631.05|3629.55|4158
1610034000000|2021-01-07 15:40:00|3632.05|3630.55|3633.05|3631.55|3633.05|3631.55|3631.05|3629.55|4918
1610034300000|2021-01-07 15:45:00|3632.05|3630.55|3633.05|3631.55|3633.05|3631.55|3632.05|3630.55|20223
1610034600000|2021-01-07 15:50:00|3632.05|3630.55|3632.05|3630.55|3633.05|3631.55|3631.05|3629.55|5622
1610034900000|2021-01-07 15:55:00|3633.05|3631.55|3635.05|3633.55|3636.05|3634.55|3633.05|3631.55|12923
1610035200000|2021-01-07 16:00:00|3636.05|3634.55|3635.05|3633.55|3637.05|3635.55|3634.05|3632.55|19705
1610035500000|2021-01-07 16:05:00|3634.05|3632.55|3629.05|3627.55|3634.05|3632.55|3629.05|3627.55|14072
1610035800000|2021-01-07 16:10:00|3630.05|3628.55|3628.05|3626.55|3630.05|3628.55|3628.05|3626.55|9351
1610036100000|2021-01-07 16:15:00|3629.05|3627.55|3628.05|3626.55|3629.05|3627.55|3627.05|3625.55|14054
1610036400000|2021-01-07 16:20:00|3629.05|3627.55|3631.05|3629.55|3631.05|3629.55|3629.05|3627.55|6651
1610036700000|2021-01-07 16:25:00|3632.05|3630.55|3629.05|3627.55|3632.05|3630.55|3629.05|3627.55|20347
1610037000000|2021-01-07 16:30:00|3631.05|3629.55|3625.05|3623.55|3632.05|3630.55|3623.05|3621.55|62956
1610037300000|2021-01-07 16:35:00|3626.05|3624.55|3627.05|3625.55|3627.55|3626.05|3623.05|3621.55|34922
1610037600000|2021-01-07 16:40:00|3628.05|3626.55|3626.05|3624.55|3628.05|3626.55|3625.05|3623.55|5600
1610037900000|2021-01-07 16:45:00|3625.05|3623.55|3624.05|3622.55|3627.05|3625.55|3624.05|3622.55|4549
1610038200000|2021-01-07 16:50:00|3623.05|3621.55|3622.05|3620.55|3624.05|3622.55|3621.05|3619.55|7323
1610038500000|2021-01-07 16:55:00|3621.05|3619.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|7429
1610038800000|2021-01-07 17:00:00|3622.05|3620.55|3621.05|3619.55|3622.05|3620.55|3621.05|3619.55|1988
1610039100000|2021-01-07 17:05:00|3622.05|3620.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|2890
1610039400000|2021-01-07 17:10:00|3620.55|3619.05|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1055
1610039700000|2021-01-07 17:15:00|3620.05|3618.55|3620.05|3618.55|3621.05|3619.55|3619.05|3617.55|4321
1610040000000|2021-01-07 17:20:00|3619.05|3617.55|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1435
1610040300000|2021-01-07 17:25:00|3618.05|3616.55|3620.05|3618.55|3620.05|3618.55|3618.05|3616.55|1089
1610040600000|2021-01-07 17:30:00|3619.05|3617.55|3620.05|3618.55|3620.05|3618.55|3619.05|3617.55|1345
1610040900000|2021-01-07 17:35:00|3619.05|3617.55|3619.05|3617.55|3620.05|3618.55|3619.05|3617.55|418
1610041200000|2021-01-07 17:40:00|3618.55|3617.05|3619.05|3617.55|3619.05|3617.55|3618.55|3617.05|1276
1610041500000|2021-01-07 17:45:00|3620.05|3618.55|3619.05|3617.55|3620.05|3618.55|3619.05|3617.55|550
1610041800000|2021-01-07 17:50:00|3619.55|3618.05|3622.05|3620.55|3622.05|3620.55|3619.05|3617.55|1637
1610042100000|2021-01-07 17:55:00|||||||||238
1610042400000|2021-01-07 18:00:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|882
1610042700000|2021-01-07 18:05:00|3623.05|3621.55|3621.05|3619.55|3624.05|3622.55|3621.05|3619.55|1151
1610043000000|2021-01-07 18:10:00|3622.05|3620.55|3622.05|3620.55|3622.05|3620.55|3621.05|3619.55|1306
1610043300000|2021-01-07 18:15:00|3623.05|3621.55|3622.05|3620.55|3623.05|3621.55|3622.05|3620.55|590
1610043600000|2021-01-07 18:20:00|3621.05|3619.55|3621.05|3619.55|3621.05|3619.55|3621.05|3619.55|174
1610043900000|2021-01-07 18:25:00|3622.05|3620.55|3620.05|3618.55|3622.05|3620.55|3620.05|3618.55|751
1610044200000|2021-01-07 18:30:00|3621.05|3619.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|1645
1610044500000|2021-01-07 18:35:00|3622.05|3620.55|3624.05|3622.55|3624.05|3622.55|3621.05|3619.55|2100
1610044800000|2021-01-07 18:40:00|3623.05|3621.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|1199
1610045100000|2021-01-07 18:45:00|3623.05|3621.55|3621.05|3619.55|3623.05|3621.55|3620.05|3618.55|2471
1610045400000|2021-01-07 18:50:00|3622.05|3620.55|3622.05|3620.55|3622.05|3620.55|3621.05|3619.55|564
1610045700000|2021-01-07 18:55:00|3623.05|3621.55|3623.05|3621.55|3623.05|3621.55|3622.05|3620.55|554
1610046000000|2021-01-07 19:00:00|3624.05|3622.55|3625.05|3623.55|3625.05|3623.55|3623.05|3621.55|446
1610046300000|2021-01-07 19:05:00|3624.05|3622.55|3624.05|3622.55|3625.05|3623.55|3624.05|3622.55|191
1610046600000|2021-01-07 19:10:00|3625.05|3623.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|546
1610046900000|2021-01-07 19:15:00|3623.55|3622.05|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|458
1610047200000|2021-01-07 19:20:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|298
1610047500000|2021-01-07 19:25:00|3623.55|3622.05|3622.05|3620.55|3624.05|3622.55|3622.05|3620.55|716
1610047800000|2021-01-07 19:30:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|600
1610048100000|2021-01-07 19:35:00|3623.05|3621.55|3625.05|3623.55|3625.05|3623.55|3623.05|3621.55|681
1610048400000|2021-01-07 19:40:00|3624.05|3622.55|3625.05|3623.55|3625.05|3623.55|3624.05|3622.55|394
1610048700000|2021-01-07 19:45:00|3624.05|3622.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|990
1610049000000|2021-01-07 19:50:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|411
1610049300000|2021-01-07 19:55:00|3625.05|3623.55|3627.05|3625.55|3627.05|3625.55|3624.05|3622.55|1120
1610049600000|2021-01-07 20:00:00|3626.05|3624.55|3629.05|3627.55|3629.05|3627.55|3626.05|3624.55|1564
1610049900000|2021-01-07 20:05:00|3628.05|3626.55|3628.05|3626.55|3629.05|3627.55|3628.05|3626.55|867
1610050200000|2021-01-07 20:10:00|3627.05|3625.55|3625.55|3624.05|3628.05|3626.55|3624.05|3622.55|1963
1610050500000|2021-01-07 20:15:00|3625.05|3623.55|3627.05|3625.55|3627.05|3625.55|3625.05|3623.55|343
1610050800000|2021-01-07 20:20:00|3626.05|3624.55|3629.05|3627.55|3629.05|3627.55|3626.05|3624.55|470
1610051100000|2021-01-07 20:25:00|3630.05|3628.55|3629.05|3627.55|3630.05|3628.55|3628.05|3626.55|913
1610051400000|2021-01-07 20:30:00|3628.05|3626.55|3628.05|3626.55|3629.05|3627.55|3627.05|3625.55|1243
1610051700000|2021-01-07 20:35:00|3627.05|3625.55|3629.05|3627.55|3629.05|3627.55|3627.05|3625.55|671
1610052000000|2021-01-07 20:40:00|3628.05|3626.55|3629.05|3627.55|3629.05|3627.55|3627.05|3625.55|847
1610052300000|2021-01-07 20:45:00|3630.05|3628.55|3629.05|3627.55|3630.05|3628.55|3629.05|3627.55|705
1610052600000|2021-01-07 20:50:00|3628.05|3626.55|3631.05|3629.55|3631.05|3629.55|3628.05|3626.55|1411
1610052900000|2021-01-07 20:55:00|3630.05|3628.55|3628.05|3626.55|3630.05|3628.55|3626.05|3624.55|5606
1610053200000|2021-01-07 21:00:00|3627|3624|3625.1|3622.1|3628.9|3625.9|3624.4|3621.4|3901
1610053500000|2021-01-07 21:05:00|3625.3|3622.3|3625.9|3622.9|3628.9|3625.9|3624.7|3621.7|0
1610053800000|2021-01-07 21:10:00|3625.7|3622.7|3628.8|3625.8|3629.2|3626.2|3625.5|3622.5|0
1610054100000|2021-01-07 21:15:00|3628.7|3625.7|3628.9|3625.9|3629.3|3626.3|3628.6|3625.6|0
1610054400000|2021-01-07 21:20:00|3629|3626|3628.8|3625.8|3629.1|3626.1|3628.2|3625.2|0
1610054700000|2021-01-07 21:25:00|3628.6|3625.6|3628.4|3625.4|3628.8|3625.8|3628.2|3625.2|0
1610055000000|2021-01-07 21:30:00|3629|3626|3628.6|3625.6|3630.1|3627.1|3628.2|3625.2|0
1610055300000|2021-01-07 21:35:00|3628.2|3625.2|3628.2|3625.2|3628.8|3625.8|3627.3|3624.3|0
1610055600000|2021-01-07 21:40:00|3628|3625|3627.1|3624.1|3628.6|3625.6|3627.1|3624.1|0
1610055900000|2021-01-07 21:45:00|3627.3|3624.3|3626.7|3623.7|3627.8|3624.8|3626.3|3623.3|0
1610056200000|2021-01-07 21:50:00|3626.9|3623.9|3627.1|3624.1|3628.2|3625.2|3626.7|3623.7|0
1610056500000|2021-01-07 21:55:00|3627.3|3624.3|3627.9|3624.9|3628|3625|3626.3|3623.3|0
1610056800000|2021-01-07 22:00:00|3628|3625|3628.7|3625.7|3628.9|3625.9|3627.8|3624.8|0
1610057100000|2021-01-07 22:05:00|3628.6|3625.6|3628.3|3625.3|3628.6|3625.6|3628.2|3625.2|0
1610057400000|2021-01-07 22:10:00|3628.2|3625.2|3628.2|3625.2|3628.3|3625.3|3628.2|3625.2|0
1610057700000|2021-01-07 22:15:00|3628.7|3625.7|3628.7|3625.7|3628.7|3625.7|3628.7|3625.7|0
1610058000000|2021-01-07 22:20:00|3628.6|3625.6|3629|3626|3629|3626|3628.6|3625.6|0
1610058300000|2021-01-07 22:25:00|3628.7|3625.7|3628.9|3625.9|3629|3626|3628.4|3625.4|0
1610058600000|2021-01-07 22:30:00|3629.3|3626.3|3629|3626|3629.3|3626.3|3629|3626|0
1610058900000|2021-01-07 22:35:00|3628.7|3625.7|3629|3626|3629.1|3626.1|3628.7|3625.7|0
1610059200000|2021-01-07 22:40:00|3628.9|3625.9|3629|3626|3629.3|3626.3|3628.9|3625.9|0
1610059500000|2021-01-07 22:45:00|3628.9|3625.9|3628.9|3625.9|3629|3626|3628.9|3625.9|0
1610059800000|2021-01-07 22:50:00|3629.3|3626.3|3629.2|3626.2|3629.4|3626.4|3629.2|3626.2|0
1610060100000|2021-01-07 22:55:00|3629.3|3626.3|3629.3|3626.3|3629.3|3626.3|3629.2|3626.2|0
1610060400000|2021-01-07 23:00:00|3628.4|3625.4|3627.7|3624.7|3629|3626|3626.2|3623.2|0
1610060700000|2021-01-07 23:05:00|3627.5|3624.5|3626.8|3623.8|3627.7|3624.7|3626.6|3623.6|0
1610061000000|2021-01-07 23:10:00|3627|3624|3627.9|3624.9|3627.9|3624.9|3626.8|3623.8|0
1610061300000|2021-01-07 23:15:00|3627.7|3624.7|3627.4|3624.4|3627.8|3624.8|3626.8|3623.8|0
1610061600000|2021-01-07 23:20:00|3627.9|3624.9|3628.1|3625.1|3629.4|3626.4|3627.9|3624.9|0
1610061900000|2021-01-07 23:25:00|3628|3625|3625.7|3622.7|3628.1|3625.1|3625.7|3622.7|0
1610062200000|2021-01-07 23:30:00|3625.9|3622.9|3626.8|3623.8|3626.8|3623.8|3625.3|3622.3|0
1610062500000|2021-01-07 23:35:00|3627|3624|3629.2|3626.2|3629.8|3626.8|3627|3624|0
1610062800000|2021-01-07 23:40:00|3629.4|3626.4|3630.2|3627.2|3630.4|3627.4|3628.9|3625.9|0
1610063100000|2021-01-07 23:45:00|3630.4|3627.4|3632|3629|3632.3|3629.3|3630.2|3627.2|0
1610063400000|2021-01-07 23:50:00|3632.2|3629.2|3631.5|3628.5|3632.4|3629.4|3630.9|3627.9|0
1610063700000|2021-01-07 23:55:00|3631.7|3628.7|3630.7|3627.7|3631.7|3628.7|3629.6|3626.6|0
1610064000000|2021-01-08 00:00:00|3631.1|3628.1|3629.2|3626.2|3631.1|3628.1|3628.3|3625.3|0
1610064300000|2021-01-08 00:05:00|3629.4|3626.4|3631.5|3628.5|3631.7|3628.7|3628.5|3625.5|0
1610064600000|2021-01-08 00:10:00|3631.3|3628.3|3629.6|3626.6|3631.5|3628.5|3629.6|3626.6|0
1610064900000|2021-01-08 00:15:00|3629.4|3626.4|3631.3|3629.3|3631.3|3629.3|3626.3|3624.3|462
1610065200000|2021-01-08 00:20:00|3630.8|3628.8|3632.3|3630.3|3632.3|3630.3|3630.8|3628.8|113
1610065500000|2021-01-08 00:25:00|3631.8|3629.8|3637.3|3635.3|3637.3|3635.3|3631.8|3629.8|349
1610065800000|2021-01-08 00:30:00|3637.8|3635.8|3633.3|3631.3|3638.3|3636.3|3633.3|3631.3|145
1610066100000|2021-01-08 00:35:00|3632.3|3630.3|3634.3|3632.3|3634.3|3632.3|3632.3|3630.3|215
1610066400000|2021-01-08 00:40:00|3633.3|3631.3|3635.3|3633.3|3636.3|3634.3|3633.3|3631.3|257
1610066700000|2021-01-08 00:45:00|3636.3|3634.3|3637.8|3635.8|3638.3|3636.3|3635.3|3633.3|175
1610067000000|2021-01-08 00:50:00|3637.3|3635.3|3640.3|3638.3|3640.3|3638.3|3637.3|3635.3|538
1610067300000|2021-01-08 00:55:00|3641.3|3639.3|3642.3|3640.3|3642.3|3640.3|3641.3|3639.3|232
1610067600000|2021-01-08 01:00:00|3643.3|3641.3|3640.3|3638.3|3643.3|3641.3|3640.3|3638.3|296
1610067900000|2021-01-08 01:05:00|3639.3|3637.3|3640.3|3638.3|3640.3|3638.3|3639.3|3637.3|209
1610068200000|2021-01-08 01:10:00|3639.3|3637.3|3639.3|3637.3|3640.3|3638.3|3639.3|3637.3|78
1610068500000|2021-01-08 01:15:00|3638.3|3636.3|3637.3|3635.3|3638.8|3636.8|3637.3|3635.3|307
1610068800000|2021-01-08 01:20:00|3636.8|3634.8|3638.3|3636.3|3638.3|3636.3|3636.3|3634.3|290
1610069100000|2021-01-08 01:25:00|3639.3|3637.3|3639.3|3637.3|3639.3|3637.3|3638.3|3636.3|73
1610069400000|2021-01-08 01:30:00|3638.3|3636.3|3643.3|3641.3|3644.3|3642.3|3638.3|3636.3|1113
1610069700000|2021-01-08 01:35:00|3643.8|3641.8|3644.3|3642.3|3644.3|3642.3|3642.3|3640.3|381
1610070000000|2021-01-08 01:40:00|3643.8|3641.8|3643.3|3641.3|3644.3|3642.3|3641.3|3639.3|440
1610070300000|2021-01-08 01:45:00|3643.8|3641.8|3643.3|3641.3|3645.3|3643.3|3643.3|3641.3|373
1610070600000|2021-01-08 01:50:00|3643.8|3641.8|3643.3|3641.3|3644.3|3642.3|3643.3|3641.3|122
1610070900000|2021-01-08 01:55:00|3642.3|3640.3|3643.3|3641.3|3644.3|3642.3|3642.3|3640.3|245
1610071200000|2021-01-08 02:00:00|3643.8|3641.8|3645.3|3643.3|3645.3|3643.3|3643.3|3641.3|204
1610071500000|2021-01-08 02:05:00|3645.8|3643.8|3643.8|3641.8|3646.3|3644.3|3642.3|3640.3|233
1610071800000|2021-01-08 02:10:00|3643.3|3641.3|3645.3|3643.3|3646.3|3644.3|3643.3|3641.3|90
1610072100000|2021-01-08 02:15:00|3645.8|3643.8|3645.8|3643.8|3646.3|3644.3|3645.3|3643.3|177
1610072400000|2021-01-08 02:20:00|3645.3|3643.3|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|140
1610072700000|2021-01-08 02:25:00|3646.3|3644.3|3647.3|3645.3|3648.3|3646.3|3645.3|3643.3|305
1610073000000|2021-01-08 02:30:00|3646.3|3644.3|3647.8|3645.8|3648.3|3646.3|3646.3|3644.3|297
1610073300000|2021-01-08 02:35:00|3647.3|3645.3|3645.3|3643.3|3648.3|3646.3|3645.3|3643.3|66
1610073600000|2021-01-08 02:40:00|3646.3|3644.3|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|89
1610073900000|2021-01-08 02:45:00|3647.3|3645.3|3647.3|3645.3|3647.8|3645.8|3646.3|3644.3|46
1610074200000|2021-01-08 02:50:00|3646.3|3644.3|3645.3|3643.3|3646.8|3644.8|3645.3|3643.3|117
1610074500000|2021-01-08 02:55:00|3644.3|3642.3|3645.3|3643.3|3645.3|3643.3|3644.3|3642.3|108
1610074800000|2021-01-08 03:00:00|3645.8|3643.8|3646.3|3644.3|3647.3|3645.3|3645.8|3643.8|44
1610075100000|2021-01-08 03:05:00|3645.8|3643.8|3646.3|3644.3|3646.8|3644.8|3644.3|3642.3|34
1610075400000|2021-01-08 03:10:00|3645.8|3643.8|3646.3|3644.3|3646.3|3644.3|3645.3|3643.3|43
1610075700000|2021-01-08 03:15:00|3646.8|3644.8|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|150
1610076000000|2021-01-08 03:20:00|3647.8|3645.8|3648.3|3646.3|3649.3|3647.3|3647.3|3645.3|490
1610076300000|2021-01-08 03:25:00|3649.3|3647.3|3648.3|3646.3|3649.3|3647.3|3647.8|3645.8|525
1610076600000|2021-01-08 03:30:00|3647.3|3645.3|3647.3|3645.3|3648.3|3646.3|3647.3|3645.3|62
1610076900000|2021-01-08 03:35:00|3647.8|3645.8|3646.3|3644.3|3647.8|3645.8|3646.3|3644.3|54
1610077200000|2021-01-08 03:40:00|3647.3|3645.3|3647.3|3645.3|3647.3|3645.3|3646.3|3644.3|32
1610077500000|2021-01-08 03:45:00|3648.3|3646.3|3649.3|3647.3|3649.3|3647.3|3648.3|3646.3|370
1610077800000|2021-01-08 03:50:00|3648.8|3646.8|3649.3|3647.3|3649.3|3647.3|3648.8|3646.8|12
1610078100000|2021-01-08 03:55:00|||||||||54
1610078400000|2021-01-08 04:00:00|3650.3|3648.3|3648.3|3646.3|3650.3|3648.3|3648.3|3646.3|472
1610078700000|2021-01-08 04:05:00|3648.8|3646.8|3646.3|3644.3|3648.8|3646.8|3646.3|3644.3|134
1610079000000|2021-01-08 04:10:00|3645.3|3643.3|3645.3|3643.3|3647.3|3645.3|3645.3|3643.3|63
1610079300000|2021-01-08 04:15:00|3644.8|3642.8|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|54
1610079600000|2021-01-08 04:20:00|3646.3|3644.3|3645.3|3643.3|3646.3|3644.3|3645.3|3643.3|49
1610079900000|2021-01-08 04:25:00|3645.8|3643.8|3642.3|3640.3|3645.8|3643.8|3642.3|3640.3|138
1610080200000|2021-01-08 04:30:00|3643.3|3641.3|3643.8|3641.8|3644.3|3642.3|3642.3|3640.3|33
1610080500000|2021-01-08 04:35:00|3644.3|3642.3|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|104
1610080800000|2021-01-08 04:40:00|3644.8|3642.8|3647.3|3645.3|3647.3|3645.3|3644.3|3642.3|36
1610081100000|2021-01-08 04:45:00|3646.3|3644.3|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|246
1610081400000|2021-01-08 04:50:00|3647.3|3645.3|3647.3|3645.3|3647.8|3645.8|3646.3|3644.3|67
1610081700000|2021-01-08 04:55:00|3646.3|3644.3|3647.3|3645.3|3648.3|3646.3|3646.3|3644.3|343
1610082000000|2021-01-08 05:00:00|3648.3|3646.3|3648.3|3646.3|3649.3|3647.3|3647.3|3645.3|137
1610082300000|2021-01-08 05:05:00|3648.8|3646.8|3649.3|3647.3|3649.3|3647.3|3648.3|3646.3|88
1610082600000|2021-01-08 05:10:00|3650.3|3648.3|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|539
1610082900000|2021-01-08 05:15:00|3649.8|3647.8|3650.3|3648.3|3650.3|3648.3|3649.3|3647.3|346
1610083200000|2021-01-08 05:20:00|||||||||181
1610083500000|2021-01-08 05:25:00|3649.3|3647.3|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|132
1610083800000|2021-01-08 05:30:00|3649.8|3647.8|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|37
1610084100000|2021-01-08 05:35:00|3649.8|3647.8|3649.3|3647.3|3650.3|3648.3|3648.3|3646.3|118
1610084400000|2021-01-08 05:40:00|3648.8|3646.8|3648.3|3646.3|3650.3|3648.3|3648.3|3646.3|164
1610084700000|2021-01-08 05:45:00|3647.3|3645.3|3648.3|3646.3|3648.3|3646.3|3647.3|3645.3|162
1610085000000|2021-01-08 05:50:00|3647.3|3645.3|3649.3|3647.3|3649.3|3647.3|3647.3|3645.3|116
1610085300000|2021-01-08 05:55:00|3648.8|3646.8|3650.3|3648.3|3650.3|3648.3|3648.3|3646.3|422
1610085600000|2021-01-08 06:00:00|3651.3|3649.3|3650.3|3648.3|3651.8|3649.8|3649.3|3647.3|879
1610085900000|2021-01-08 06:05:00|3650.8|3648.8|3656.8|3654.8|3658.3|3656.3|3650.3|3648.3|1666
1610086200000|2021-01-08 06:10:00|3657.3|3655.3|3656.3|3654.3|3659.3|3657.3|3656.3|3654.3|296
1610086500000|2021-01-08 06:15:00|3656.8|3654.8|3656.3|3654.3|3657.3|3655.3|3655.3|3653.3|101
1610086800000|2021-01-08 06:20:00|3655.3|3653.3|3654.3|3652.3|3656.3|3654.3|3654.3|3652.3|531
1610087100000|2021-01-08 06:25:00|3653.3|3651.3|3654.3|3652.3|3654.3|3652.3|3653.3|3651.3|318
1610087400000|2021-01-08 06:30:00|3653.3|3651.3|3651.3|3649.3|3653.3|3651.3|3651.3|3649.3|258
1610087700000|2021-01-08 06:35:00|3652.3|3650.3|3652.3|3650.3|3654.3|3652.3|3652.3|3650.3|321
1610088000000|2021-01-08 06:40:00|3651.8|3649.8|3651.3|3649.3|3652.3|3650.3|3651.3|3649.3|160
1610088300000|2021-01-08 06:45:00|3651.8|3649.8|3655.3|3653.3|3655.3|3653.3|3651.3|3649.3|219
1610088600000|2021-01-08 06:50:00|3654.8|3652.8|3653.3|3651.3|3655.3|3653.3|3653.3|3651.3|262
1610088900000|2021-01-08 06:55:00|3653.8|3651.8|3654.3|3652.3|3654.3|3652.3|3653.3|3651.3|650
1610089200000|2021-01-08 07:00:00|3654.05|3652.55|3653.05|3651.55|3655.05|3653.55|3651.05|3649.55|1758
1610089500000|2021-01-08 07:05:00|3652.05|3650.55|3654.05|3652.55|3657.05|3655.55|3652.05|3650.55|2079
1610089800000|2021-01-08 07:10:00|3653.55|3652.05|3655.05|3653.55|3655.05|3653.55|3653.05|3651.55|629
1610090100000|2021-01-08 07:15:00|3654.05|3652.55|3652.05|3650.55|3655.05|3653.55|3652.05|3650.55|322
1610090400000|2021-01-08 07:20:00|3651.05|3649.55|3649.05|3647.55|3652.05|3650.55|3648.05|3646.55|1711
1610090700000|2021-01-08 07:25:00|3648.05|3646.55|3651.05|3649.55|3652.05|3650.55|3648.05|3646.55|836
1610091000000|2021-01-08 07:30:00|3652.05|3650.55|3652.05|3650.55|3653.05|3651.55|3650.05|3648.55|1205
1610091300000|2021-01-08 07:35:00|3651.05|3649.55|3651.55|3650.05|3653.05|3651.55|3650.05|3648.55|984
1610091600000|2021-01-08 07:40:00|3651.05|3649.55|3652.05|3650.55|3652.05|3650.55|3649.05|3647.55|666
1610091900000|2021-01-08 07:45:00|3653.05|3651.55|3656.05|3654.55|3656.05|3654.55|3652.05|3650.55|2599
1610092200000|2021-01-08 07:50:00|3657.05|3655.55|3655.05|3653.55|3657.05|3655.55|3653.05|3651.55|2379
1610092500000|2021-01-08 07:55:00|3656.05|3654.55|3655.05|3653.55|3656.05|3654.55|3653.05|3651.55|3682
1610092800000|2021-01-08 08:00:00|3654.05|3652.55|3657.05|3655.55|3659.05|3657.55|3648.05|3646.55|12962
1610093100000|2021-01-08 08:05:00|3658.05|3656.55|3651.05|3649.55|3658.05|3656.55|3650.05|3648.55|9713
1610093400000|2021-01-08 08:10:00|3651.55|3650.05|3648.05|3646.55|3652.05|3650.55|3648.05|3646.55|10858
1610093700000|2021-01-08 08:15:00|3649.05|3647.55|3652.05|3650.55|3653.05|3651.55|3649.05|3647.55|17250
1610094000000|2021-01-08 08:20:00|3653.05|3651.55|3648.05|3646.55|3653.05|3651.55|3648.05|3646.55|3213
1610094300000|2021-01-08 08:25:00|3647.05|3645.55|3649.05|3647.55|3652.05|3650.55|3647.05|3645.55|7952
1610094600000|2021-01-08 08:30:00|3648.05|3646.55|3649.05|3647.55|3650.05|3648.55|3646.05|3644.55|8881
1610094900000|2021-01-08 08:35:00|3650.05|3648.55|3654.05|3652.55|3655.05|3653.55|3649.05|3647.55|11393
1610095200000|2021-01-08 08:40:00|3654.24|3652.74|3655.24|3653.74|3655.24|3653.74|3652.24|3650.74|3668
1610095500000|2021-01-08 08:45:00|3654.24|3652.74|3652.24|3650.74|3654.24|3652.74|3651.24|3649.74|6917
1610095800000|2021-01-08 08:50:00|3653.24|3651.74|3647.24|3645.74|3653.24|3651.74|3644.24|3642.74|7734
1610096100000|2021-01-08 08:55:00|3648.24|3646.74|3648.24|3646.74|3649.24|3647.74|3646.24|3644.74|3473
1610096400000|2021-01-08 09:00:00|3647.24|3645.74|3644.24|3642.74|3648.24|3646.74|3644.24|3642.74|4564
1610096700000|2021-01-08 09:05:00|3645.24|3643.74|3642.24|3640.74|3646.24|3644.74|3641.24|3639.74|4397
1610097000000|2021-01-08 09:10:00|3643.24|3641.74|3640.24|3638.74|3643.24|3641.74|3639.24|3637.74|5033
1610097300000|2021-01-08 09:15:00|3641.24|3639.74|3644.24|3642.74|3644.24|3642.74|3639.24|3637.74|8939
1610097600000|2021-01-08 09:20:00|3643.24|3641.74|3639.24|3637.74|3644.24|3642.74|3639.24|3637.74|3082
1610097900000|2021-01-08 09:25:00|3638.24|3636.74|3635.24|3633.74|3638.24|3636.74|3634.24|3632.74|4128
1610098200000|2021-01-08 09:30:00|3636.24|3634.74|3637.24|3635.74|3637.24|3635.74|3634.24|3632.74|8917
1610098500000|2021-01-08 09:35:00|3638.24|3636.74|3639.24|3637.74|3639.24|3637.74|3636.24|3634.74|4810
1610098800000|2021-01-08 09:40:00|3640.24|3638.74|3640.24|3638.74|3640.24|3638.74|3637.24|3635.74|4704
1610099100000|2021-01-08 09:45:00|3641.24|3639.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|5762
1610099400000|2021-01-08 09:50:00|3643.24|3641.74|3645.24|3643.74|3646.24|3644.74|3642.24|3640.74|5636
1610099700000|2021-01-08 09:55:00|3646.24|3644.74|3644.24|3642.74|3647.24|3645.74|3640.24|3638.74|9384
1610100000000|2021-01-08 10:00:00|3643.24|3641.74|3645.24|3643.74|3646.24|3644.74|3643.24|3641.74|2351
1610100300000|2021-01-08 10:05:00|3646.24|3644.74|3642.24|3640.74|3646.24|3644.74|3641.24|3639.74|10876
1610100600000|2021-01-08 10:10:00|3643.24|3641.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|2744
1610100900000|2021-01-08 10:15:00|3641.24|3639.74|3641.24|3639.74|3642.24|3640.74|3641.24|3639.74|2094
1610101200000|2021-01-08 10:20:00|3642.24|3640.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|5802
1610101500000|2021-01-08 10:25:00|3641.24|3639.74|3641.24|3639.74|3642.24|3640.74|3641.24|3639.74|3912
1610101800000|2021-01-08 10:30:00|3642.24|3640.74|3641.24|3639.74|3643.24|3641.74|3641.24|3639.74|3404
1610102100000|2021-01-08 10:35:00|3642.24|3640.74|3643.24|3641.74|3644.24|3642.74|3641.24|3639.74|2852
1610102400000|2021-01-08 10:40:00|3642.24|3640.74|3639.24|3637.74|3643.24|3641.74|3639.24|3637.74|6359
1610102700000|2021-01-08 10:45:00|3638.24|3636.74|3642.24|3640.74|3642.24|3640.74|3638.24|3636.74|2268
1610103000000|2021-01-08 10:50:00|3641.24|3639.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|6187
1610103300000|2021-01-08 10:55:00|3643.24|3641.74|3644.24|3642.74|3645.24|3643.74|3642.24|3640.74|12759
1610103600000|2021-01-08 11:00:00|3643.24|3641.74|3643.24|3641.74|3645.24|3643.74|3642.24|3640.74|6295
1610103900000|2021-01-08 11:05:00|3644.24|3642.74|3645.24|3643.74|3645.24|3643.74|3643.24|3641.74|10960
1610104200000|2021-01-08 11:10:00|3646.24|3644.74|3647.24|3645.74|3649.24|3647.74|3645.24|3643.74|6847
1610104500000|2021-01-08 11:15:00|3648.24|3646.74|3645.24|3643.74|3648.24|3646.74|3645.24|3643.74|3735
1610104800000|2021-01-08 11:20:00|3646.24|3644.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|2936
1610105100000|2021-01-08 11:25:00|3646.24|3644.74|3647.24|3645.74|3648.24|3646.74|3646.24|3644.74|2343
1610105400000|2021-01-08 11:30:00|3648.24|3646.74|3647.24|3645.74|3649.24|3647.74|3647.24|3645.74|3121
1610105700000|2021-01-08 11:35:00|3646.24|3644.74|3647.24|3645.74|3647.74|3646.24|3645.24|3643.74|2883
1610106000000|2021-01-08 11:40:00|3646.24|3644.74|3646.24|3644.74|3647.24|3645.74|3646.24|3644.74|2727
1610106300000|2021-01-08 11:45:00|3647.24|3645.74|3646.24|3644.74|3647.24|3645.74|3645.24|3643.74|3682
1610106600000|2021-01-08 11:50:00|3645.24|3643.74|3647.24|3645.74|3647.24|3645.74|3645.24|3643.74|1208
1610106900000|2021-01-08 11:55:00|3646.24|3644.74|3643.24|3641.74|3646.24|3644.74|3643.24|3641.74|3836
1610107200000|2021-01-08 12:00:00|3644.24|3642.74|3643.24|3641.74|3644.24|3642.74|3643.24|3641.74|1835
1610107500000|2021-01-08 12:05:00|3642.24|3640.74|3643.24|3641.74|3643.24|3641.74|3642.24|3640.74|2064
1610107800000|2021-01-08 12:10:00|3644.24|3642.74|3645.24|3643.74|3645.24|3643.74|3644.24|3642.74|1986
1610108100000|2021-01-08 12:15:00|3646.24|3644.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|2480
1610108400000|2021-01-08 12:20:00|3646.24|3644.74|3646.24|3644.74|3647.24|3645.74|3646.24|3644.74|1348
1610108700000|2021-01-08 12:25:00|3647.24|3645.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|627
1610109000000|2021-01-08 12:30:00|3646.24|3644.74|3645.24|3643.74|3646.24|3644.74|3645.24|3643.74|2386
1610109300000|2021-01-08 12:35:00|3646.24|3644.74|3644.24|3642.74|3647.24|3645.74|3644.24|3642.74|3623
1610109600000|2021-01-08 12:40:00|3644.03|3642.53|3644.03|3642.53|3645.03|3643.53|3644.03|3642.53|868
1610109900000|2021-01-08 12:45:00|3645.03|3643.53|3644.03|3642.53|3645.03|3643.53|3643.03|3641.53|1871
1610110200000|2021-01-08 12:50:00|3643.03|3641.53|3644.03|3642.53|3644.03|3642.53|3643.03|3641.53|4815
1610110500000|2021-01-08 12:55:00|3643.03|3641.53|3643.03|3641.53|3644.03|3642.53|3643.03|3641.53|1412
1610110800000|2021-01-08 13:00:00|3644.03|3642.53|3645.03|3643.53|3645.03|3643.53|3643.03|3641.53|2889
1610111100000|2021-01-08 13:05:00|3644.03|3642.53|3644.03|3642.53|3645.03|3643.53|3644.03|3642.53|2953
1610111400000|2021-01-08 13:10:00|3645.03|3643.53|3644.03|3642.53|3645.03|3643.53|3643.03|3641.53|1782
1610111700000|2021-01-08 13:15:00|3643.03|3641.53|3643.03|3641.53|3644.03|3642.53|3643.03|3641.53|1906
1610112000000|2021-01-08 13:20:00|3642.03|3640.53|3642.03|3640.53|3643.03|3641.53|3642.03|3640.53|1022
1610112300000|2021-01-08 13:25:00|3643.03|3641.53|3642.03|3640.53|3643.03|3641.53|3642.03|3640.53|1466
1610112600000|2021-01-08 13:30:00|3639.03|3637.53|3639.03|3637.53|3641.03|3639.53|3638.03|3636.53|9630
1610112900000|2021-01-08 13:35:00|3638.03|3636.53|3644.03|3642.53|3645.03|3643.53|3638.03|3636.53|3760
1610113200000|2021-01-08 13:40:00|3644.53|3643.03|3644.03|3642.53|3645.03|3643.53|3642.03|3640.53|3540
1610113500000|2021-01-08 13:45:00|3643.03|3641.53|3640.03|3638.53|3643.03|3641.53|3640.03|3638.53|1893
1610113800000|2021-01-08 13:50:00|3641.03|3639.53|3637.03|3635.53|3641.03|3639.53|3637.03|3635.53|8240
1610114100000|2021-01-08 13:55:00|3638.03|3636.53|3636.03|3634.53|3638.03|3636.53|3635.03|3633.53|13223
1610114400000|2021-01-08 14:00:00|3637.03|3635.53|3637.03|3635.53|3637.03|3635.53|3635.03|3633.53|3593
1610114700000|2021-01-08 14:05:00|3638.03|3636.53|3642.03|3640.53|3642.03|3640.53|3638.03|3636.53|9303
1610115000000|2021-01-08 14:10:00|3641.03|3639.53|3642.03|3640.53|3642.03|3640.53|3640.03|3638.53|4650
1610115300000|2021-01-08 14:15:00|3643.03|3641.53|3641.03|3639.53|3643.03|3641.53|3641.03|3639.53|3155
1610115600000|2021-01-08 14:20:00|3640.03|3638.53|3641.03|3639.53|3643.03|3641.53|3640.03|3638.53|2290
1610115900000|2021-01-08 14:25:00|3640.03|3638.53|3640.03|3638.53|3641.03|3639.53|3640.03|3638.53|2818
1610116200000|2021-01-08 14:30:00|3641.03|3639.53|3641.03|3639.53|3644.03|3642.53|3638.03|3636.53|6387
1610116500000|2021-01-08 14:35:00|3642.03|3640.53|3637.03|3635.53|3643.03|3641.53|3637.03|3635.53|3752
1610116800000|2021-01-08 14:40:00|3638.03|3636.53|3643.03|3641.53|3643.03|3641.53|3637.03|3635.53|3574
1610117100000|2021-01-08 14:45:00|3642.03|3640.53|3640.03|3638.53|3643.03|3641.53|3637.03|3635.53|3671
1610117400000|2021-01-08 14:50:00|3639.03|3637.53|3642.03|3640.53|3643.03|3641.53|3638.03|3636.53|2131
1610117700000|2021-01-08 14:55:00|3641.03|3639.53|3642.03|3640.53|3644.03|3642.53|3639.03|3637.53|8014
1610118000000|2021-01-08 15:00:00|3643.03|3641.53|3645.03|3643.53|3646.03|3644.53|3642.03|3640.53|10868
1610118300000|2021-01-08 15:05:00|3646.03|3644.53|3646.03|3644.53|3648.03|3646.53|3644.03|3642.53|9904
1610118600000|2021-01-08 15:10:00|3646.26|3644.76|3644.26|3642.76|3647.26|3645.76|3644.26|3642.76|3642
1610118900000|2021-01-08 15:15:00|3643.26|3641.76|3645.26|3643.76|3647.26|3645.76|3643.26|3641.76|5930
1610119200000|2021-01-08 15:20:00|3646.26|3644.76|3639.26|3637.76|3646.26|3644.76|3638.26|3636.76|8691
1610119500000|2021-01-08 15:25:00|3640.26|3638.76|3631.26|3629.76|3640.26|3638.76|3631.26|3629.76|11850
1610119800000|2021-01-08 15:30:00|3631.76|3630.26|3633.26|3631.76|3635.26|3633.76|3631.76|3630.26|7373
1610120100000|2021-01-08 15:35:00|3632.26|3630.76|3635.26|3633.76|3636.26|3634.76|3632.26|3630.76|6616
1610120400000|2021-01-08 15:40:00|3636.26|3634.76|3640.26|3638.76|3641.26|3639.76|3636.26|3634.76|6467
1610120700000|2021-01-08 15:45:00|3641.26|3639.76|3644.26|3642.76|3644.26|3642.76|3640.26|3638.76|5117
1610121000000|2021-01-08 15:50:00|3643.26|3641.76|3641.26|3639.76|3644.26|3642.76|3640.26|3638.76|6860
1610121300000|2021-01-08 15:55:00|3640.26|3638.76|3639.26|3637.76|3640.26|3638.76|3638.26|3636.76|4598
1610121600000|2021-01-08 16:00:00|3638.26|3636.76|3639.26|3637.76|3641.26|3639.76|3638.26|3636.76|5172
1610121900000|2021-01-08 16:05:00|3640.26|3638.76|3637.26|3635.76|3640.26|3638.76|3637.26|3635.76|7680
1610122200000|2021-01-08 16:10:00|3638.26|3636.76|3635.26|3633.76|3638.26|3636.76|3635.26|3633.76|5642
1610122500000|2021-01-08 16:15:00|3636.26|3634.76|3635.26|3633.76|3636.26|3634.76|3633.26|3631.76|8885
1610122800000|2021-01-08 16:20:00|3634.26|3632.76|3635.26|3633.76|3636.26|3634.76|3633.26|3631.76|12130
1610123100000|2021-01-08 16:25:00|3634.26|3632.76|3636.26|3634.76|3637.26|3635.76|3634.26|3632.76|16931
1610123400000|2021-01-08 16:30:00|3637.26|3635.76|3645.26|3643.76|3645.26|3643.76|3634.26|3632.76|61637
1610123700000|2021-01-08 16:35:00|3646.26|3644.76|3644.26|3642.76|3646.26|3644.76|3644.26|3642.76|29716
1610124000000|2021-01-08 16:40:00|3643.26|3641.76|3644.26|3642.76|3645.26|3643.76|3643.26|3641.76|13576
1610124300000|2021-01-08 16:45:00|3645.26|3643.76|3645.26|3643.76|3645.26|3643.76|3643.26|3641.76|5544
1610124600000|2021-01-08 16:50:00|3644.26|3642.76|3645.26|3643.76|3645.26|3643.76|3643.26|3641.76|8480
1610124900000|2021-01-08 16:55:00|3646.26|3644.76|3648.26|3646.76|3648.26|3646.76|3645.26|3643.76|8928
1610125200000|2021-01-08 17:00:00|3647.26|3645.76|3642.26|3640.76|3647.26|3645.76|3642.26|3640.76|3688
1610125500000|2021-01-08 17:05:00|3643.26|3641.76|3647.26|3645.76|3647.26|3645.76|3642.26|3640.76|2427
1610125800000|2021-01-08 17:10:00|3646.26|3644.76|3649.26|3647.76|3649.26|3647.76|3646.26|3644.76|1582
1610126100000|2021-01-08 17:15:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|2700
1610126400000|2021-01-08 17:20:00|3649.76|3648.26|3650.26|3648.76|3650.26|3648.76|3649.26|3647.76|3448
1610126700000|2021-01-08 17:25:00|3649.76|3648.26|3651.26|3649.76|3651.26|3649.76|3649.26|3647.76|2684
1610127000000|2021-01-08 17:30:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|1080
1610127300000|2021-01-08 17:35:00|3651.26|3649.76|3650.26|3648.76|3651.26|3649.76|3650.26|3648.76|1412
1610127600000|2021-01-08 17:40:00|3651.26|3649.76|3649.26|3647.76|3651.26|3649.76|3649.26|3647.76|2141
1610127900000|2021-01-08 17:45:00|3648.26|3646.76|3645.26|3643.76|3649.26|3647.76|3645.26|3643.76|4532
1610128200000|2021-01-08 17:50:00|3646.26|3644.76|3648.26|3646.76|3648.26|3646.76|3646.26|3644.76|2105
1610128500000|2021-01-08 17:55:00|3647.26|3645.76|3646.26|3644.76|3649.26|3647.76|3645.26|3643.76|1263
1610128800000|2021-01-08 18:00:00|3645.26|3643.76|3644.26|3642.76|3646.26|3644.76|3643.26|3641.76|2525
1610129100000|2021-01-08 18:05:00|3645.26|3643.76|3644.26|3642.76|3645.26|3643.76|3644.26|3642.76|1731
1610129400000|2021-01-08 18:10:00|3644.76|3643.26|3644.26|3642.76|3646.26|3644.76|3643.26|3641.76|838
1610129700000|2021-01-08 18:15:00|3643.26|3641.76|3638.26|3636.76|3644.26|3642.76|3638.26|3636.76|1906
1610130000000|2021-01-08 18:20:00|3637.26|3635.76|3635.26|3633.76|3638.26|3636.76|3633.26|3631.76|4005
1610130300000|2021-01-08 18:25:00|3636.26|3634.76|3639.26|3637.76|3639.26|3637.76|3635.26|3633.76|2212
1610130600000|2021-01-08 18:30:00|3638.26|3636.76|3635.26|3633.76|3639.26|3637.76|3635.26|3633.76|1205
1610130900000|2021-01-08 18:35:00|3634.26|3632.76|3634.26|3632.76|3637.26|3635.76|3630.26|3628.76|4351
1610131200000|2021-01-08 18:40:00|3633.26|3631.76|3634.26|3632.76|3634.26|3632.76|3629.26|3627.76|3024
1610131500000|2021-01-08 18:45:00|3633.26|3631.76|3634.26|3632.76|3635.26|3633.76|3631.26|3629.76|2020
1610131800000|2021-01-08 18:50:00|3633.76|3632.26|3635.26|3633.76|3635.26|3633.76|3633.26|3631.76|614
1610132100000|2021-01-08 18:55:00|3634.26|3632.76|3637.26|3635.76|3637.26|3635.76|3634.26|3632.76|1276
1610132400000|2021-01-08 19:00:00|3636.26|3634.76|3637.26|3635.76|3639.26|3637.76|3636.26|3634.76|1207
1610132700000|2021-01-08 19:05:00|3638.26|3636.76|3639.76|3638.26|3641.26|3639.76|3637.26|3635.76|1451
1610133000000|2021-01-08 19:10:00|3640.26|3638.76|3639.26|3637.76|3642.26|3640.76|3639.26|3637.76|926
1610133300000|2021-01-08 19:15:00|3638.26|3636.76|3640.26|3638.76|3641.26|3639.76|3638.26|3636.76|1440
1610133600000|2021-01-08 19:20:00|3639.26|3637.76|3639.26|3637.76|3640.26|3638.76|3637.26|3635.76|1351
1610133900000|2021-01-08 19:25:00|3638.26|3636.76|3641.26|3639.76|3641.26|3639.76|3637.26|3635.76|1216
1610134200000|2021-01-08 19:30:00|3640.26|3638.76|3640.26|3638.76|3642.26|3640.76|3640.26|3638.76|915
1610134500000|2021-01-08 19:35:00|3641.26|3639.76|3641.26|3639.76|3642.26|3640.76|3640.26|3638.76|1034
1610134800000|2021-01-08 19:40:00|3640.26|3638.76|3638.26|3636.76|3640.26|3638.76|3637.26|3635.76|845
1610135100000|2021-01-08 19:45:00|3637.26|3635.76|3642.26|3640.76|3642.26|3640.76|3637.26|3635.76|352
1610135400000|2021-01-08 19:50:00|3641.76|3640.26|3643.26|3641.76|3645.26|3643.76|3641.26|3639.76|2019
1610135700000|2021-01-08 19:55:00|3644.26|3642.76|3644.26|3642.76|3645.26|3643.76|3643.26|3641.76|599
1610136000000|2021-01-08 20:00:00|3645.26|3643.76|3646.26|3644.76|3647.26|3645.76|3644.26|3642.76|626
1610136300000|2021-01-08 20:05:00|3645.26|3643.76|3648.26|3646.76|3648.26|3646.76|3645.26|3643.76|886
1610136600000|2021-01-08 20:10:00|3647.26|3645.76|3647.26|3645.76|3648.26|3646.76|3646.26|3644.76|353
1610136900000|2021-01-08 20:15:00|3648.26|3646.76|3646.26|3644.76|3648.26|3646.76|3644.76|3643.26|627
1610137200000|2021-01-08 20:20:00|3645.26|3643.76|3645.26|3643.76|3647.26|3645.76|3644.26|3642.76|1019
1610137500000|2021-01-08 20:25:00|3646.26|3644.76|3646.76|3645.26|3647.26|3645.76|3644.26|3642.76|522
1610137800000|2021-01-08 20:30:00|3647.26|3645.76|3649.26|3647.76|3649.26|3647.76|3645.26|3643.76|812
1610138100000|2021-01-08 20:35:00|3650.26|3648.76|3651.26|3649.76|3651.26|3649.76|3649.26|3647.76|1312
1610138400000|2021-01-08 20:40:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|561
1610138700000|2021-01-08 20:45:00|3651.26|3649.76|3652.26|3650.76|3652.26|3650.76|3650.26|3648.76|1224
1610139000000|2021-01-08 20:50:00|3653.26|3651.76|3654.26|3652.76|3655.26|3653.76|3651.26|3649.76|2957
1610139300000|2021-01-08 20:55:00|3655.26|3653.76|3657.26|3655.76|3658.26|3656.76|3654.76|3653.26|6179
1610139600000|2021-01-08 21:00:00|3655.91|3652.91|3657.41|3654.41|3660.21|3657.21|3655.11|3652.11|145
1610139900000|2021-01-08 21:05:00|3657.61|3654.61|3654.91|3651.91|3657.61|3654.61|3654.31|3651.31|0
1610140200000|2021-01-08 21:10:00|3655.01|3652.01|3657.01|3654.01|3657.41|3654.41|3654.51|3651.51|0
1610140500000|2021-01-08 21:15:00|3656.91|3653.91|3656.31|3653.31|3657.01|3654.01|3656.31|3653.31|0
1610140800000|2021-01-08 21:20:00|3656.51|3653.51|3655.81|3652.81|3656.51|3653.51|3655.71|3652.71|0
1610141100000|2021-01-08 21:25:00|3655.91|3652.91|3656.21|3653.21|3656.31|3653.31|3655.61|3652.61|0
1610141400000|2021-01-08 21:30:00|3656.31|3653.31|3654.81|3651.81|3656.51|3653.51|3654.81|3651.81|0
1610141700000|2021-01-08 21:35:00|3655.01|3652.01|3656.31|3653.31|3656.31|3653.31|3655.01|3652.01|0
1610142000000|2021-01-08 21:40:00|3656.11|3653.11|3656.81|3653.81|3656.81|3653.81|3656.11|3653.11|0
1610142300000|2021-01-08 21:45:00|3656.51|3653.51|3657.21|3654.21|3657.21|3654.21|3656.31|3653.31|0
1610142600000|2021-01-08 21:50:00|3657.41|3654.41|3656.21|3653.21|3658.01|3655.01|3656.21|3653.21|0
1610142900000|2021-01-08 21:55:00|3656.01|3653.01|3655.61|3652.61|3656.21|3653.21|3655.31|3652.31|0
1610319600000|2021-01-10 23:00:00|3649.61|3646.61|3652.41|3649.41|3654.41|3651.41|3649.41|3646.41|0
1610319900000|2021-01-10 23:05:00|3652.51|3649.51|3652.41|3649.41|3654.11|3651.11|3651.61|3648.61|0
1610320200000|2021-01-10 23:10:00|3652.61|3649.61|3651.11|3648.11|3653.71|3650.71|3650.11|3647.11|0
1610320500000|2021-01-10 23:15:00|3651.01|3648.01|3651.11|3648.11|3652.21|3649.21|3650.51|3647.51|0
1610320800000|2021-01-10 23:20:00|3651.41|3648.41|3652.11|3649.11|3652.71|3649.71|3649.21|3646.21|0
1610321100000|2021-01-10 23:25:00|3651.91|3648.91|3651.61|3648.61|3653.31|3650.31|3650.91|3647.91|0
1610321400000|2021-01-10 23:30:00|3651.81|3648.81|3651.61|3648.61|3651.81|3648.81|3649.91|3646.91|0
1610321700000|2021-01-10 23:35:00|3651.41|3648.41|3651.11|3648.11|3651.91|3648.91|3650.31|3647.31|0
1610322000000|2021-01-10 23:40:00|3650.91|3647.91|3648.31|3645.31|3651.51|3648.51|3648.31|3645.31|0
1610322300000|2021-01-10 23:45:00|3648.11|3645.11|3649.11|3646.11|3650.01|3647.01|3647.81|3644.81|0
1610322600000|2021-01-10 23:50:00|3649.01|3646.01|3647.81|3644.81|3649.11|3646.11|3647.61|3644.61|0
1610322900000|2021-01-10 23:55:00|3647.91|3644.91|3649.91|3646.91|3649.91|3646.91|3647.41|3644.41|0
1610323200000|2021-01-11 00:00:00|3650.01|3647.01|3652.81|3649.81|3653.41|3650.41|3649.31|3646.31|0
1610323500000|2021-01-11 00:05:00|3652.71|3649.71|3649.91|3646.91|3652.71|3649.71|3649.51|3646.51|0
1610323800000|2021-01-11 00:10:00|3649.81|3646.81|3651.71|3648.71|3653.11|3650.11|3649.31|3646.31|0
1610324100000|2021-01-11 00:15:00|3651.61|3648.61|3645.51|3643.51|3651.61|3648.61|3642.51|3640.51|1170
1610324400000|2021-01-11 00:20:00|3645.01|3643.01|3646.51|3644.51|3646.51|3644.51|3644.51|3642.51|252
1610324700000|2021-01-11 00:25:00|3646.01|3644.01|3646.01|3644.01|3646.51|3644.51|3645.51|3643.51|98
1610325000000|2021-01-11 00:30:00|3646.51|3644.51|3643.51|3641.51|3646.51|3644.51|3643.51|3641.51|190
1610325300000|2021-01-11 00:35:00|3642.51|3640.51|3643.51|3641.51|3643.51|3641.51|3641.51|3639.51|204
1610325600000|2021-01-11 00:40:00|3642.51|3640.51|3643.51|3641.51|3643.51|3641.51|3642.51|3640.51|88
1610325900000|2021-01-11 00:45:00|3643.01|3641.01|3645.51|3643.51|3645.51|3643.51|3642.51|3640.51|64
1610326200000|2021-01-11 00:50:00|3646.01|3644.01|3645.51|3643.51|3646.01|3644.01|3644.01|3642.01|69
1610326500000|2021-01-11 00:55:00|3646.01|3644.01|3643.01|3641.01|3646.51|3644.51|3642.51|3640.51|338
1610326800000|2021-01-11 01:00:00|3642.51|3640.51|3641.51|3639.51|3643.01|3641.01|3641.51|3639.51|298
1610327100000|2021-01-11 01:05:00|3640.51|3638.51|3640.51|3638.51|3641.51|3639.51|3640.51|3638.51|142
1610327400000|2021-01-11 01:10:00|3641.51|3639.51|3641.51|3639.51|3642.01|3640.01|3640.51|3638.51|63
1610327700000|2021-01-11 01:15:00|3642.51|3640.51|3640.51|3638.51|3642.51|3640.51|3639.51|3637.51|162
1610328000000|2021-01-11 01:20:00|3641.01|3639.01|3643.51|3641.51|3644.51|3642.51|3640.51|3638.51|210
1610328300000|2021-01-11 01:25:00|3644.01|3642.01|3645.51|3643.51|3645.51|3643.51|3644.01|3642.01|116
1610328600000|2021-01-11 01:30:00|3645.01|3643.01|3644.51|3642.51|3645.51|3643.51|3643.51|3641.51|129
1610328900000|2021-01-11 01:35:00|3643.51|3641.51|3638.51|3636.51|3643.51|3641.51|3638.51|3636.51|382
1610329200000|2021-01-11 01:40:00|3639.51|3637.51|3638.51|3636.51|3641.51|3639.51|3638.51|3636.51|200
1610329500000|2021-01-11 01:45:00|3639.51|3637.51|3641.51|3639.51|3641.51|3639.51|3638.51|3636.51|82
1610329800000|2021-01-11 01:50:00|3641.01|3639.01|3640.51|3638.51|3642.01|3640.01|3639.51|3637.51|37
1610330100000|2021-01-11 01:55:00|3641.01|3639.01|3637.51|3635.51|3641.01|3639.01|3637.51|3635.51|68
1610330400000|2021-01-11 02:00:00|3638.01|3636.01|3634.51|3632.51|3638.51|3636.51|3634.51|3632.51|553
1610330700000|2021-01-11 02:05:00|3635.51|3633.51|3631.01|3629.01|3635.51|3633.51|3630.51|3628.51|866
1610331000000|2021-01-11 02:10:00|3631.51|3629.51|3633.51|3631.51|3634.51|3632.51|3631.01|3629.01|64
1610331300000|2021-01-11 02:15:00|3634.51|3632.51|3634.51|3632.51|3634.51|3632.51|3632.51|3630.51|146
1610331600000|2021-01-11 02:20:00|3633.51|3631.51|3636.51|3634.51|3637.01|3635.01|3633.51|3631.51|85
1610331900000|2021-01-11 02:25:00|3637.51|3635.51|3638.51|3636.51|3638.51|3636.51|3636.51|3634.51|51
1610332200000|2021-01-11 02:30:00|3639.51|3637.51|3637.51|3635.51|3639.51|3637.51|3636.51|3634.51|167
1610332500000|2021-01-11 02:35:00|3638.01|3636.01|3635.51|3633.51|3638.51|3636.51|3635.51|3633.51|169
1610332800000|2021-01-11 02:40:00|3635.01|3633.01|3636.51|3634.51|3637.01|3635.01|3634.51|3632.51|56
1610333100000|2021-01-11 02:45:00|3637.01|3635.01|3640.51|3638.51|3640.51|3638.51|3637.01|3635.01|37
1610333400000|2021-01-11 02:50:00|3640.01|3638.01|3639.51|3637.51|3640.51|3638.51|3638.51|3636.51|38
1610333700000|2021-01-11 02:55:00|3639.01|3637.01|3640.01|3638.01|3640.01|3638.01|3636.51|3634.51|191
1610334000000|2021-01-11 03:00:00|3640.51|3638.51|3639.51|3637.51|3640.51|3638.51|3638.51|3636.51|66
1610334300000|2021-01-11 03:05:00|3639.01|3637.01|3637.51|3635.51|3639.01|3637.01|3636.51|3634.51|39
1610334600000|2021-01-11 03:10:00|3637.01|3635.01|3635.01|3633.01|3637.51|3635.51|3633.51|3631.51|216
1610334900000|2021-01-11 03:15:00|3634.51|3632.51|3634.51|3632.51|3637.51|3635.51|3634.01|3632.01|71
1610335200000|2021-01-11 03:20:00|3634.01|3632.01|3633.51|3631.51|3635.51|3633.51|3633.51|3631.51|101
1610335500000|2021-01-11 03:25:00|3634.51|3632.51|3632.51|3630.51|3634.51|3632.51|3631.51|3629.51|58
1610335800000|2021-01-11 03:30:00|3631.51|3629.51|3635.51|3633.51|3635.51|3633.51|3631.51|3629.51|38
1610336100000|2021-01-11 03:35:00|3636.01|3634.01|3633.51|3631.51|3637.01|3635.01|3633.51|3631.51|63
1610336400000|2021-01-11 03:40:00|3634.51|3632.51|3635.51|3633.51|3635.51|3633.51|3633.51|3631.51|85
1610336700000|2021-01-11 03:45:00|3635.01|3633.01|3633.51|3631.51|3635.01|3633.01|3632.51|3630.51|21
1610337000000|2021-01-11 03:50:00|3634.01|3632.01|3634.51|3632.51|3635.51|3633.51|3633.51|3631.51|17
1610337300000|2021-01-11 03:55:00|3635.01|3633.01|3634.51|3632.51|3635.51|3633.51|3633.51|3631.51|6
1610337600000|2021-01-11 04:00:00|3635.51|3633.51|3635.51|3633.51|3636.51|3634.51|3633.51|3631.51|79
1610337900000|2021-01-11 04:05:00|3636.01|3634.01|3635.51|3633.51|3636.51|3634.51|3634.51|3632.51|16
1610338200000|2021-01-11 04:10:00|3635.01|3633.01|3634.51|3632.51|3635.51|3633.51|3634.51|3632.51|9
1610338500000|2021-01-11 04:15:00|3633.51|3631.51|3631.51|3629.51|3634.01|3632.01|3631.01|3629.01|187
1610338800000|2021-01-11 04:20:00|3632.51|3630.51|3631.51|3629.51|3632.51|3630.51|3631.51|3629.51|105
1610339100000|2021-01-11 04:25:00|3632.51|3630.51|3631.51|3629.51|3633.51|3631.51|3631.51|3629.51|58
1610339400000|2021-01-11 04:30:00|3630.51|3628.51|3629.01|3627.01|3631.01|3629.01|3628.51|3626.51|852
1610339700000|2021-01-11 04:35:00|3629.51|3627.51|3629.01|3627.01|3629.51|3627.51|3628.51|3626.51|159
1610340000000|2021-01-11 04:40:00|3628.51|3626.51|3628.51|3626.51|3629.51|3627.51|3628.51|3626.51|118
1610340300000|2021-01-11 04:45:00|3629.51|3627.51|3627.51|3625.51|3629.51|3627.51|3627.51|3625.51|81
1610340600000|2021-01-11 04:50:00|3628.01|3626.01|3628.51|3626.51|3629.51|3627.51|3627.51|3625.51|92
1610340900000|2021-01-11 04:55:00|3627.51|3625.51|3629.51|3627.51|3629.51|3627.51|3626.51|3624.51|113
1610341200000|2021-01-11 05:00:00|3629.01|3627.01|3628.51|3626.51|3629.51|3627.51|3628.51|3626.51|232
1610341500000|2021-01-11 05:05:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3629.01|3627.01|342
1610341800000|2021-01-11 05:10:00|3628.51|3626.51|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|357
1610342100000|2021-01-11 05:15:00|3630.01|3628.01|3629.01|3627.01|3630.01|3628.01|3629.01|3627.01|174
1610342400000|2021-01-11 05:20:00|3628.51|3626.51|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|125
1610342700000|2021-01-11 05:25:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|9
1610343000000|2021-01-11 05:30:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|133
1610343300000|2021-01-11 05:35:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|49
1610343600000|2021-01-11 05:40:00|3629.01|3627.01|3626.51|3624.51|3629.51|3627.51|3626.51|3624.51|114
1610343900000|2021-01-11 05:45:00|3627.51|3625.51|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|119
1610344200000|2021-01-11 05:50:00|3627.01|3625.01|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|7
1610344500000|2021-01-11 05:55:00|3627.51|3625.51|3627.51|3625.51|3627.51|3625.51|3627.51|3625.51|169
1610344800000|2021-01-11 06:00:00|3627.01|3625.01|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|170
1610345100000|2021-01-11 06:05:00|3625.51|3623.51|3623.51|3621.51|3625.51|3623.51|3621.51|3619.51|899
1610345400000|2021-01-11 06:10:00|3623.01|3621.01|3623.51|3621.51|3623.51|3621.51|3622.51|3620.51|306
1610345700000|2021-01-11 06:15:00|3624.51|3622.51|3623.51|3621.51|3624.51|3622.51|3622.51|3620.51|279
1610346000000|2021-01-11 06:20:00|3624.01|3622.01|3625.01|3623.01|3625.51|3623.51|3623.51|3621.51|355
1610346300000|2021-01-11 06:25:00|3624.51|3622.51|3626.01|3624.01|3626.51|3624.51|3624.51|3622.51|288
1610346600000|2021-01-11 06:30:00|3625.51|3623.51|3626.51|3624.51|3626.51|3624.51|3624.51|3622.51|177
1610346900000|2021-01-11 06:35:00|3627.01|3625.01|3627.01|3625.01|3627.51|3625.51|3626.51|3624.51|160
1610347200000|2021-01-11 06:40:00|3627.51|3625.51|3624.51|3622.51|3627.51|3625.51|3624.51|3622.51|133
1610347500000|2021-01-11 06:45:00|3625.01|3623.01|3624.51|3622.51|3625.51|3623.51|3624.51|3622.51|138
1610347800000|2021-01-11 06:50:00|3625.01|3623.01|3625.51|3623.51|3625.51|3623.51|3624.51|3622.51|158
1610348100000|2021-01-11 06:55:00|||||||||154
1610348400000|2021-01-11 07:00:00|3625.26|3623.76|3626.26|3624.76|3626.26|3624.76|3621.26|3619.76|3214
1610348700000|2021-01-11 07:05:00|3626.76|3625.26|3629.26|3627.76|3629.76|3628.26|3626.76|3625.26|1093
1610349000000|2021-01-11 07:10:00|3630.26|3628.76|3629.26|3627.76|3631.26|3629.76|3629.26|3627.76|982
1610349300000|2021-01-11 07:15:00|3629.76|3628.26|3629.26|3627.76|3630.26|3628.76|3629.26|3627.76|834
1610349600000|2021-01-11 07:20:00|3629.76|3628.26|3630.26|3628.76|3630.26|3628.76|3628.26|3626.76|1310
1610349900000|2021-01-11 07:25:00|3631.26|3629.76|3631.26|3629.76|3631.26|3629.76|3630.26|3628.76|775
1610350200000|2021-01-11 07:30:00|3630.76|3629.26|3628.26|3626.76|3630.76|3629.26|3628.26|3626.76|576
1610350500000|2021-01-11 07:35:00|3627.26|3625.76|3625.26|3623.76|3627.26|3625.76|3623.26|3621.76|3349
1610350800000|2021-01-11 07:40:00|3624.76|3623.26|3625.26|3623.76|3627.26|3625.76|3624.26|3622.76|1370
1610351100000|2021-01-11 07:45:00|3624.76|3623.26|3628.26|3626.76|3629.26|3627.76|3624.76|3623.26|1980
1610351400000|2021-01-11 07:50:00|3629.26|3627.76|3630.26|3628.76|3631.26|3629.76|3629.26|3627.76|1096
1610351700000|2021-01-11 07:55:00|3631.26|3629.76|3630.26|3628.76|3631.26|3629.76|3628.26|3626.76|1512
1610352000000|2021-01-11 08:00:00|3631.26|3629.76|3634.26|3632.76|3639.26|3637.76|3630.26|3628.76|16175
1610352300000|2021-01-11 08:05:00|3635.26|3633.76|3641.26|3639.76|3642.26|3640.76|3634.26|3632.76|8875
1610352600000|2021-01-11 08:10:00|3642.26|3640.76|3638.26|3636.76|3642.26|3640.76|3636.26|3634.76|6340
1610352900000|2021-01-11 08:15:00|3639.26|3637.76|3639.26|3637.76|3641.26|3639.76|3638.26|3636.76|3875
1610353200000|2021-01-11 08:20:00|3640.26|3638.76|3632.26|3630.76|3642.26|3640.76|3632.26|3630.76|9200
1610353500000|2021-01-11 08:25:00|3633.26|3631.76|3629.26|3627.76|3633.26|3631.76|3629.26|3627.76|6084
1610353800000|2021-01-11 08:30:00|3628.26|3626.76|3622.26|3620.76|3628.26|3626.76|3620.26|3618.76|14977
1610354100000|2021-01-11 08:35:00|3623.26|3621.76|3630.26|3628.76|3630.26|3628.76|3621.26|3619.76|7472
1610354400000|2021-01-11 08:40:00|3630.46|3628.96|3627.46|3625.96|3631.46|3629.96|3627.46|3625.96|3842
1610354700000|2021-01-11 08:45:00|3626.46|3624.96|3624.46|3622.96|3627.46|3625.96|3624.46|3622.96|1854
1610355000000|2021-01-11 08:50:00|3623.46|3621.96|3623.46|3621.96|3625.46|3623.96|3622.46|3620.96|2769
1610355300000|2021-01-11 08:55:00|3622.46|3620.96|3627.46|3625.96|3628.46|3626.96|3622.46|3620.96|4517
1610355600000|2021-01-11 09:00:00|3628.46|3626.96|3631.46|3629.96|3633.46|3631.96|3627.46|3625.96|3945
1610355900000|2021-01-11 09:05:00|3630.46|3628.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|2045
1610356200000|2021-01-11 09:10:00|3629.46|3627.96|3627.46|3625.96|3630.46|3628.96|3627.46|3625.96|1793
1610356500000|2021-01-11 09:15:00|3626.46|3624.96|3627.46|3625.96|3628.46|3626.96|3626.46|3624.96|2930
1610356800000|2021-01-11 09:20:00|3628.46|3626.96|3630.46|3628.96|3630.46|3628.96|3628.46|3626.96|1672
1610357100000|2021-01-11 09:25:00|3629.46|3627.96|3627.46|3625.96|3629.46|3627.96|3625.46|3623.96|1791
1610357400000|2021-01-11 09:30:00|3628.46|3626.96|3627.46|3625.96|3629.46|3627.96|3625.46|3623.96|1913
1610357700000|2021-01-11 09:35:00|3628.46|3626.96|3625.46|3623.96|3628.46|3626.96|3625.46|3623.96|1381
1610358000000|2021-01-11 09:40:00|3626.46|3624.96|3628.46|3626.96|3629.46|3627.96|3626.46|3624.96|2906
1610358300000|2021-01-11 09:45:00|3627.46|3625.96|3628.46|3626.96|3629.46|3627.96|3627.46|3625.96|3975
1610358600000|2021-01-11 09:50:00|3627.46|3625.96|3626.46|3624.96|3628.46|3626.96|3626.46|3624.96|2525
1610358900000|2021-01-11 09:55:00|3627.46|3625.96|3625.46|3623.96|3627.46|3625.96|3625.46|3623.96|1396
1610359200000|2021-01-11 10:00:00|3624.46|3622.96|3623.46|3621.96|3625.46|3623.96|3623.46|3621.96|2545
1610359500000|2021-01-11 10:05:00|3624.46|3622.96|3628.46|3626.96|3630.46|3628.96|3624.46|3622.96|4347
1610359800000|2021-01-11 10:10:00|3629.46|3627.96|3628.46|3626.96|3629.46|3627.96|3628.46|3626.96|9257
1610360100000|2021-01-11 10:15:00|3629.46|3627.96|3629.46|3627.96|3630.46|3628.96|3628.46|3626.96|5434
1610360400000|2021-01-11 10:20:00|3630.46|3628.96|3629.46|3627.96|3630.46|3628.96|3628.46|3626.96|2154
1610360700000|2021-01-11 10:25:00|3630.46|3628.96|3632.46|3630.96|3632.46|3630.96|3629.46|3627.96|1718
1610361000000|2021-01-11 10:30:00|3633.46|3631.96|3634.46|3632.96|3634.46|3632.96|3631.46|3629.96|2935
1610361300000|2021-01-11 10:35:00|3633.46|3631.96|3633.46|3631.96|3634.46|3632.96|3633.46|3631.96|2396
1610361600000|2021-01-11 10:40:00|3634.46|3632.96|3631.46|3629.96|3634.46|3632.96|3630.46|3628.96|3251
1610361900000|2021-01-11 10:45:00|3632.46|3630.96|3632.46|3630.96|3634.46|3632.96|3632.46|3630.96|2001
1610362200000|2021-01-11 10:50:00|3631.46|3629.96|3632.46|3630.96|3632.46|3630.96|3630.46|3628.96|1845
1610362500000|2021-01-11 10:55:00|3633.46|3631.96|3633.46|3631.96|3633.46|3631.96|3632.46|3630.96|3880
1610362800000|2021-01-11 11:00:00|3632.46|3630.96|3632.46|3630.96|3633.46|3631.96|3631.46|3629.96|5665
1610363100000|2021-01-11 11:05:00|3633.46|3631.96|3632.46|3630.96|3633.46|3631.96|3631.46|3629.96|858
1610363400000|2021-01-11 11:10:00|3631.46|3629.96|3630.46|3628.96|3632.46|3630.96|3630.46|3628.96|1838
1610363700000|2021-01-11 11:15:00|3629.46|3627.96|3631.46|3629.96|3631.46|3629.96|3629.46|3627.96|1910
1610364000000|2021-01-11 11:20:00|3632.46|3630.96|3631.46|3629.96|3632.46|3630.96|3630.46|3628.96|854
1610364300000|2021-01-11 11:25:00|3630.46|3628.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|1115
1610364600000|2021-01-11 11:30:00|3629.46|3627.96|3630.46|3628.96|3632.46|3630.96|3629.46|3627.96|4429
1610364900000|2021-01-11 11:35:00|3631.46|3629.96|3632.46|3630.96|3633.46|3631.96|3630.46|3628.96|1226
1610365200000|2021-01-11 11:40:00|3631.46|3629.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|4963
1610365500000|2021-01-11 11:45:00|3629.46|3627.96|3627.46|3625.96|3630.46|3628.96|3626.46|3624.96|4500
1610365800000|2021-01-11 11:50:00|3628.46|3626.96|3627.46|3625.96|3628.46|3626.96|3627.46|3625.96|3658
1610366100000|2021-01-11 11:55:00|3628.46|3626.96|3628.46|3626.96|3628.46|3626.96|3628.46|3626.96|886
1610366400000|2021-01-11 12:00:00|3629.46|3627.96|3628.46|3626.96|3630.46|3628.96|3628.46|3626.96|1190
1610366700000|2021-01-11 12:05:00|3627.46|3625.96|3627.46|3625.96|3628.46|3626.96|3627.46|3625.96|770
1610367000000|2021-01-11 12:10:00|3626.46|3624.96|3626.46|3624.96|3627.46|3625.96|3626.46|3624.96|2508
1610367300000|2021-01-11 12:15:00|3625.46|3623.96|3625.46|3623.96|3625.46|3623.96|3624.46|3622.96|1921
1610367600000|2021-01-11 12:20:00|3626.46|3624.96|3625.46|3623.96|3626.46|3624.96|3625.46|3623.96|1500
1610367900000|2021-01-11 12:25:00|3624.46|3622.96|3628.46|3626.96|3628.46|3626.96|3623.46|3621.96|3847
1610368200000|2021-01-11 12:30:00|3627.46|3625.96|3625.46|3623.96|3628.46|3626.96|3625.46|3623.96|1557
1610368500000|2021-01-11 12:35:00|3626.46|3624.96|3624.46|3622.96|3627.46|3625.96|3624.46|3622.96|2183
1610368800000|2021-01-11 12:40:00|3624.41|3622.91|3625.41|3623.91|3625.41|3623.91|3623.41|3621.91|5726
1610369100000|2021-01-11 12:45:00|3624.41|3622.91|3624.41|3622.91|3625.41|3623.91|3623.41|3621.91|1919
1610369400000|2021-01-11 12:50:00|3623.41|3621.91|3622.41|3620.91|3624.41|3622.91|3622.41|3620.91|2907
1610369700000|2021-01-11 12:55:00|3623.41|3621.91|3621.41|3619.91|3623.41|3621.91|3621.41|3619.91|5132
1610370000000|2021-01-11 13:00:00|3620.91|3619.41|3617.41|3615.91|3621.41|3619.91|3616.41|3614.91|8839
1610370300000|2021-01-11 13:05:00|3618.41|3616.91|3620.41|3618.91|3620.41|3618.91|3618.41|3616.91|5896
1610370600000|2021-01-11 13:10:00|3619.41|3617.91|3622.41|3620.91|3622.41|3620.91|3619.41|3617.91|3463
1610370900000|2021-01-11 13:15:00|3621.41|3619.91|3617.41|3615.91|3621.41|3619.91|3617.41|3615.91|5702
1610371200000|2021-01-11 13:20:00|3616.41|3614.91|3617.41|3615.91|3619.41|3617.91|3616.41|3614.91|3196
1610371500000|2021-01-11 13:25:00|3618.41|3616.91|3616.41|3614.91|3618.41|3616.91|3616.41|3614.91|3392
1610371800000|2021-01-11 13:30:00|3615.41|3613.91|3613.41|3611.91|3616.91|3615.41|3612.41|3610.91|8651
1610372100000|2021-01-11 13:35:00|3612.41|3610.91|3611.41|3609.91|3615.41|3613.91|3611.41|3609.91|12943
1610372400000|2021-01-11 13:40:00|3610.91|3609.41|3611.41|3609.91|3612.41|3610.91|3609.41|3607.91|7830
1610372700000|2021-01-11 13:45:00|3612.41|3610.91|3608.41|3606.91|3613.41|3611.91|3608.41|3606.91|6466
1610373000000|2021-01-11 13:50:00|3609.41|3607.91|3604.41|3602.91|3609.41|3607.91|3603.41|3601.91|13147
1610373300000|2021-01-11 13:55:00|3603.41|3601.91|3606.41|3604.91|3609.41|3607.91|3603.41|3601.91|8583
1610373600000|2021-01-11 14:00:00|3605.41|3603.91|3607.41|3605.91|3607.41|3605.91|3603.41|3601.91|7498
1610373900000|2021-01-11 14:05:00|3606.41|3604.91|3606.41|3604.91|3609.41|3607.91|3605.41|3603.91|10514
1610374200000|2021-01-11 14:10:00|3607.41|3605.91|3602.41|3600.91|3607.41|3605.91|3602.41|3600.91|7219
1610374500000|2021-01-11 14:15:00|3603.41|3601.91|3596.41|3594.91|3603.41|3601.91|3595.41|3593.91|10066
1610374800000|2021-01-11 14:20:00|3597.41|3595.91|3599.41|3597.91|3600.41|3598.91|3596.41|3594.91|8266
1610375100000|2021-01-11 14:25:00|3598.41|3596.91|3601.41|3599.91|3602.41|3600.91|3598.41|3596.91|4315
1610375400000|2021-01-11 14:30:00|3602.41|3600.91|3612.41|3610.91|3613.41|3611.91|3601.41|3599.91|18342
1610375700000|2021-01-11 14:35:00|3611.91|3610.41|3610.41|3608.91|3613.41|3611.91|3602.41|3600.91|9272
1610376000000|2021-01-11 14:40:00|3609.41|3607.91|3610.41|3608.91|3612.41|3610.91|3607.41|3605.91|4861
1610376300000|2021-01-11 14:45:00|3609.41|3607.91|3609.41|3607.91|3612.41|3610.91|3607.41|3605.91|6172
1610376600000|2021-01-11 14:50:00|3608.41|3606.91|3617.41|3615.91|3617.41|3615.91|3607.41|3605.91|11678
1610376900000|2021-01-11 14:55:00|3618.41|3616.91|3621.41|3619.91|3622.41|3620.91|3617.41|3615.91|15056
1610377200000|2021-01-11 15:00:00|3620.41|3618.91|3618.41|3616.91|3622.41|3620.91|3618.41|3616.91|14467
1610377500000|2021-01-11 15:05:00|3619.41|3617.91|3620.41|3618.91|3621.41|3619.91|3617.41|3615.91|6203
1610377800000|2021-01-11 15:10:00|3619.83|3618.33|3614.83|3613.33|3620.83|3619.33|3613.83|3612.33|6751
1610378100000|2021-01-11 15:15:00|3613.83|3612.33|3618.83|3617.33|3619.83|3618.33|3613.83|3612.33|6428
1610378400000|2021-01-11 15:20:00|3619.83|3618.33|3620.83|3619.33|3621.83|3620.33|3617.83|3616.33|3531
1610378700000|2021-01-11 15:25:00|3621.83|3620.33|3620.83|3619.33|3622.83|3621.33|3619.83|3618.33|4619
1610379000000|2021-01-11 15:30:00|3621.83|3620.33|3620.83|3619.33|3621.83|3620.33|3619.83|3618.33|4184
1610379300000|2021-01-11 15:35:00|3621.83|3620.33|3617.83|3616.33|3621.83|3620.33|3617.83|3616.33|3223
1610379600000|2021-01-11 15:40:00|3618.83|3617.33|3617.83|3616.33|3619.83|3618.33|3616.83|3615.33|4274
1610379900000|2021-01-11 15:45:00|3616.83|3615.33|3615.83|3614.33|3617.83|3616.33|3613.33|3611.83|6030
1610380200000|2021-01-11 15:50:00|3614.83|3613.33|3618.83|3617.33|3618.83|3617.33|3614.83|3613.33|8661
1610380500000|2021-01-11 15:55:00|3617.83|3616.33|3621.83|3620.33|3622.83|3621.33|3617.83|3616.33|4624
1610380800000|2021-01-11 16:00:00|3622.83|3621.33|3618.83|3617.33|3622.83|3621.33|3618.83|3617.33|7472
1610381100000|2021-01-11 16:05:00|3619.83|3618.33|3617.83|3616.33|3619.83|3618.33|3617.83|3616.33|3272
1610381400000|2021-01-11 16:10:00|3618.83|3617.33|3613.83|3612.33|3618.83|3617.33|3612.83|3611.33|9198
1610381700000|2021-01-11 16:15:00|3614.83|3613.33|3616.83|3615.33|3616.83|3615.33|3613.83|3612.33|5226
1610382000000|2021-01-11 16:20:00|3617.83|3616.33|3620.83|3619.33|3621.83|3620.33|3616.83|3615.33|11653
1610382300000|2021-01-11 16:25:00|3621.83|3620.33|3621.83|3620.33|3623.83|3622.33|3620.83|3619.33|18532
1610382600000|2021-01-11 16:30:00|3620.49|3618.99|3620.49|3618.99|3621.49|3619.99|3618.49|3616.99|43897
1610382900000|2021-01-11 16:35:00|3621.49|3619.99|3621.49|3619.99|3622.49|3620.99|3617.49|3615.99|16749
1610383200000|2021-01-11 16:40:00|3620.49|3618.99|3619.49|3617.99|3621.49|3619.99|3619.49|3617.99|4645
1610383500000|2021-01-11 16:45:00|3620.49|3618.99|3621.49|3619.99|3621.49|3619.99|3619.49|3617.99|14803
1610383800000|2021-01-11 16:50:00|3622.49|3620.99|3620.49|3618.99|3622.49|3620.99|3620.49|3618.99|3853
1610384100000|2021-01-11 16:55:00|3621.49|3619.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1827
1610384400000|2021-01-11 17:00:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1712
1610384700000|2021-01-11 17:05:00|3620.49|3618.99|3621.49|3619.99|3622.49|3620.99|3619.49|3617.99|1794
1610385000000|2021-01-11 17:10:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|581
1610385300000|2021-01-11 17:15:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1503
1610385600000|2021-01-11 17:20:00|||||||||2475
1610385900000|2021-01-11 17:25:00|3620.49|3618.99|3621.49|3619.99|3621.49|3619.99|3620.49|3618.99|3765
1610386200000|2021-01-11 17:30:00|3622.49|3620.99|3624.49|3622.99|3624.49|3622.99|3622.49|3620.99|2020
1610386500000|2021-01-11 17:35:00|3623.49|3621.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|2616
1610386800000|2021-01-11 17:40:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|530
1610387100000|2021-01-11 17:45:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3624.49|3622.99|530
1610387400000|2021-01-11 17:50:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3624.49|3622.99|692
1610387700000|2021-01-11 17:55:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|468
1610388000000|2021-01-11 18:00:00|3624.99|3623.49|3625.49|3623.99|3625.49|3623.99|3624.49|3622.99|677
1610388300000|2021-01-11 18:05:00|3626.49|3624.99|3626.49|3624.99|3627.49|3625.99|3625.49|3623.99|1480
1610388600000|2021-01-11 18:10:00|3627.49|3625.99|3627.49|3625.99|3627.49|3625.99|3626.49|3624.99|354
1610388900000|2021-01-11 18:15:00|3626.49|3624.99|3626.49|3624.99|3627.49|3625.99|3626.49|3624.99|557
1610389200000|2021-01-11 18:20:00|3626.99|3625.49|3625.49|3623.99|3627.49|3625.99|3624.49|3622.99|1051
1610389500000|2021-01-11 18:25:00|3625.99|3624.49|3622.49|3620.99|3625.99|3624.49|3621.49|3619.99|2361
1610389800000|2021-01-11 18:30:00|3623.49|3621.99|3622.49|3620.99|3623.49|3621.99|3621.49|3619.99|399
1610390100000|2021-01-11 18:35:00|3621.49|3619.99|3622.49|3620.99|3622.49|3620.99|3621.49|3619.99|153
1610390400000|2021-01-11 18:40:00|3621.49|3619.99|3619.49|3617.99|3621.49|3619.99|3618.49|3616.99|1104
1610390700000|2021-01-11 18:45:00|3618.49|3616.99|3617.49|3615.99|3619.49|3617.99|3616.49|3614.99|2347
1610391000000|2021-01-11 18:50:00|3617.99|3616.49|3619.49|3617.99|3620.49|3618.99|3617.99|3616.49|943
1610391300000|2021-01-11 18:55:00|3620.49|3618.99|3618.49|3616.99|3620.49|3618.99|3618.49|3616.99|726
1610391600000|2021-01-11 19:00:00|3617.49|3615.99|3618.49|3616.99|3618.49|3616.99|3617.49|3615.99|597
1610391900000|2021-01-11 19:05:00|3617.49|3615.99|3618.49|3616.99|3619.49|3617.99|3617.49|3615.99|876
1610392200000|2021-01-11 19:10:00|3619.49|3617.99|3618.49|3616.99|3619.49|3617.99|3618.49|3616.99|1449
1610392500000|2021-01-11 19:15:00|3619.49|3617.99|3616.49|3614.99|3619.49|3617.99|3616.49|3614.99|934
1610392800000|2021-01-11 19:20:00|3617.49|3615.99|3616.49|3614.99|3618.49|3616.99|3614.49|3612.99|1453
1610393100000|2021-01-11 19:25:00|3615.49|3613.99|3615.49|3613.99|3615.99|3614.49|3614.49|3612.99|459
1610393400000|2021-01-11 19:30:00|3614.99|3613.49|3616.49|3614.99|3617.49|3615.99|3614.49|3612.99|566
1610393700000|2021-01-11 19:35:00|3615.49|3613.99|3616.49|3614.99|3616.49|3614.99|3615.49|3613.99|196
1610394000000|2021-01-11 19:40:00|3617.49|3615.99|3618.49|3616.99|3618.49|3616.99|3616.99|3615.49|291
1610394300000|2021-01-11 19:45:00|3617.49|3615.99|3620.49|3618.99|3621.49|3619.99|3617.49|3615.99|805
1610394600000|2021-01-11 19:50:00|3619.49|3617.99|3621.49|3619.99|3621.49|3619.99|3618.49|3616.99|1049
1610394900000|2021-01-11 19:55:00|3620.99|3619.49|3623.49|3621.99|3624.49|3622.99|3620.49|3618.99|1526
1610395200000|2021-01-11 20:00:00|3622.49|3620.99|3623.49|3621.99|3624.49|3622.99|3622.49|3620.99|820
1610395500000|2021-01-11 20:05:00|3622.99|3621.49|3620.49|3618.99|3622.99|3621.49|3619.49|3617.99|958
1610395800000|2021-01-11 20:10:00|3621.49|3619.99|3620.49|3618.99|3621.49|3619.99|3619.49|3617.99|647
1610396100000|2021-01-11 20:15:00|3621.49|3619.99|3620.49|3618.99|3621.49|3619.99|3618.49|3616.99|900
1610396400000|2021-01-11 20:20:00|3619.49|3617.99|3620.49|3618.99|3620.49|3618.99|3618.49|3616.99|914
1610396700000|2021-01-11 20:25:00|3621.49|3619.99|3619.49|3617.99|3622.49|3620.99|3619.49|3617.99|1258
1610397000000|2021-01-11 20:30:00|3620.49|3618.99|3623.49|3621.99|3624.49|3622.99|3620.49|3618.99|3389
1610397300000|2021-01-11 20:35:00|3622.99|3621.49|3621.49|3619.99|3625.49|3623.99|3621.49|3619.99|1939
1610397600000|2021-01-11 20:40:00|3620.49|3618.99|3621.49|3619.99|3623.49|3621.99|3620.49|3618.99|879
1610397900000|2021-01-11 20:45:00|3622.49|3620.99|3625.49|3623.99|3626.49|3624.99|3621.99|3620.49|1795
1610398200000|2021-01-11 20:50:00|3624.49|3622.99|3622.49|3620.99|3626.49|3624.99|3622.49|3620.99|1834
1610398500000|2021-01-11 20:55:00|3621.49|3619.99|3620.49|3618.99|3622.49|3620.99|3619.49|3617.99|5144
1610398800000|2021-01-11 21:00:00|3620.84|3617.84|3623.84|3620.84|3626.14|3623.14|3618.54|3615.54|8979
1610399100000|2021-01-11 21:05:00|3623.64|3620.64|3622.14|3619.14|3623.64|3620.64|3621.64|3618.64|0
1610399400000|2021-01-11 21:10:00|3622.34|3619.34|3623.64|3620.64|3624.24|3621.24|3621.24|3618.24|0
1610399700000|2021-01-11 21:15:00|3623.74|3620.74|3623.94|3620.94|3623.94|3620.94|3622.54|3619.54|0
1610400000000|2021-01-11 21:20:00|3623.84|3620.84|3622.94|3619.94|3624.14|3621.14|3622.74|3619.74|0
1610400300000|2021-01-11 21:25:00|3623.04|3620.04|3623.14|3620.14|3623.14|3620.14|3622.74|3619.74|0
1610400600000|2021-01-11 21:30:00|3623.24|3620.24|3622.24|3619.24|3623.24|3620.24|3621.74|3618.74|0
1610400900000|2021-01-11 21:35:00|3621.94|3618.94|3621.74|3618.74|3622.24|3619.24|3621.14|3618.14|0
1610401200000|2021-01-11 21:40:00|3621.94|3618.94|3621.94|3618.94|3622.44|3619.44|3621.74|3618.74|0
1610401500000|2021-01-11 21:45:00|3621.74|3618.74|3621.74|3618.74|3622.24|3619.24|3621.34|3618.34|0
1610401800000|2021-01-11 21:50:00|3621.54|3618.54|3620.24|3617.24|3621.94|3618.94|3620.04|3617.04|0
1610402100000|2021-01-11 21:55:00|3620.44|3617.44|3620.84|3617.84|3620.94|3617.94|3620.04|3617.04|0
1610402400000|2021-01-11 22:00:00|3620.94|3617.94|3620.94|3617.94|3621.24|3618.24|3620.64|3617.64|0
1610402700000|2021-01-11 22:05:00|3621.04|3618.04|3621.34|3618.34|3621.34|3618.34|3621.04|3618.04|0
1610403000000|2021-01-11 22:10:00|3621.44|3618.44|3621.44|3618.44|3621.44|3618.44|3621.44|3618.44|0
1610403300000|2021-01-11 22:15:00|3621.54|3618.54|3621.44|3618.44|3621.54|3618.54|3621.34|3618.34|0
1610403600000|2021-01-11 22:20:00|3621.64|3618.64|3621.44|3618.44|3621.64|3618.64|3621.44|3618.44|0
1610403900000|2021-01-11 22:25:00|3621.64|3618.64|3621.64|3618.64|3621.64|3618.64|3621.44|3618.44|0
1610404500000|2021-01-11 22:35:00|3621.54|3618.54|3621.34|3618.34|3621.64|3618.64|3621.34|3618.34|0
1610404800000|2021-01-11 22:40:00|3621.04|3618.04|3621.14|3618.14|3621.34|3618.34|3621.04|3618.04|0
1610405100000|2021-01-11 22:45:00|3621.24|3618.24|3621.64|3618.64|3621.64|3618.64|3621.24|3618.24|0
1610405400000|2021-01-11 22:50:00|3621.74|3618.74|3621.64|3618.64|3621.74|3618.74|3621.64|3618.64|0
1610405700000|2021-01-11 22:55:00|3621.54|3618.54|3621.94|3618.94|3622.24|3619.24|3621.54|3618.54|0
1610406000000|2021-01-11 23:00:00|3623.04|3620.04|3620.64|3617.64|3623.44|3620.44|3619.84|3616.84|0
1610406300000|2021-01-11 23:05:00|3621.04|3618.04|3620.84|3617.84|3621.44|3618.44|3620.14|3617.14|0
1610406600000|2021-01-11 23:10:00|3621.24|3618.24|3622.34|3619.34|3622.84|3619.84|3621.04|3618.04|0
1610406900000|2021-01-11 23:15:00|3622.14|3619.14|3622.74|3619.74|3622.94|3619.94|3621.44|3618.44|0
1610407200000|2021-01-11 23:20:00|3623.14|3620.14|3624.04|3621.04|3624.44|3621.44|3622.84|3619.84|0
1610407500000|2021-01-11 23:25:00|3624.14|3621.14|3624.04|3621.04|3624.24|3621.24|3623.44|3620.44|0
1610407800000|2021-01-11 23:30:00|3624.44|3621.44|3625.54|3622.54|3626.14|3623.14|3624.24|3621.24|0
1610408100000|2021-01-11 23:35:00|3625.64|3622.64|3625.54|3622.54|3625.74|3622.74|3625.34|3622.34|0
1610408400000|2021-01-11 23:40:00|3625.64|3622.64|3625.94|3622.94|3625.94|3622.94|3624.64|3621.64|0
1610408700000|2021-01-11 23:45:00|3625.74|3622.74|3623.14|3620.14|3626.04|3623.04|3622.54|3619.54|0
1610409000000|2021-01-11 23:50:00|3623.34|3620.34|3624.04|3621.04|3624.04|3621.04|3622.44|3619.44|0
1610409300000|2021-01-11 23:55:00|3623.84|3620.84|3625.14|3622.14|3625.54|3622.54|3622.74|3619.74|0
1610409600000|2021-01-12 00:00:00|3625.34|3622.34|3625.34|3622.34|3625.54|3622.54|3622.54|3619.54|0
1610409900000|2021-01-12 00:05:00|3625.14|3622.14|3626.14|3623.14|3626.84|3623.84|3623.84|3620.84|0
1610410200000|2021-01-12 00:10:00|3626.04|3623.04|3626.14|3623.14|3626.64|3623.64|3625.54|3622.54|0
1610410500000|2021-01-12 00:15:00|3626.04|3623.04|3626.74|3624.74|3628.74|3626.74|3624.74|3622.74|600
1610410800000|2021-01-12 00:20:00|3626.24|3624.24|3622.24|3620.24|3626.74|3624.74|3621.74|3619.74|339
1610411100000|2021-01-12 00:25:00|3622.74|3620.74|3625.74|3623.74|3625.74|3623.74|3621.74|3619.74|140
1610411400000|2021-01-12 00:30:00|3624.74|3622.74|3625.24|3623.24|3625.74|3623.74|3624.74|3622.74|161
1610411700000|2021-01-12 00:35:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3624.74|3622.74|127
1610412000000|2021-01-12 00:40:00|3627.24|3625.24|3628.74|3626.74|3629.74|3627.74|3625.74|3623.74|226
1610412300000|2021-01-12 00:45:00|3630.74|3628.74|3633.74|3631.74|3634.74|3632.74|3630.74|3628.74|1300
1610412600000|2021-01-12 00:50:00|3634.24|3632.24|3635.24|3633.24|3637.74|3635.74|3634.24|3632.24|564
1610412900000|2021-01-12 00:55:00|3635.74|3633.74|3634.74|3632.74|3636.74|3634.74|3634.74|3632.74|251
1610413200000|2021-01-12 01:00:00|3634.24|3632.24|3632.74|3630.74|3634.74|3632.74|3632.74|3630.74|239
1610413500000|2021-01-12 01:05:00|3633.74|3631.74|3634.74|3632.74|3635.24|3633.24|3632.24|3630.24|74
1610413800000|2021-01-12 01:10:00|3635.74|3633.74|3633.24|3631.24|3635.74|3633.74|3633.24|3631.24|73
1610414100000|2021-01-12 01:15:00|3632.74|3630.74|3632.74|3630.74|3633.74|3631.74|3628.74|3626.74|138
1610414400000|2021-01-12 01:20:00|3632.24|3630.24|3627.74|3625.74|3632.74|3630.74|3626.74|3624.74|144
1610414700000|2021-01-12 01:25:00|3627.24|3625.24|3622.24|3620.24|3627.74|3625.74|3622.24|3620.24|468
1610415000000|2021-01-12 01:30:00|3621.74|3619.74|3626.74|3624.74|3628.74|3626.74|3619.74|3617.74|890
1610415300000|2021-01-12 01:35:00|3627.24|3625.24|3622.74|3620.74|3627.74|3625.74|3622.74|3620.74|206
1610415600000|2021-01-12 01:40:00|3623.24|3621.24|3624.74|3622.74|3624.74|3622.74|3621.74|3619.74|160
1610415900000|2021-01-12 01:45:00|3624.24|3622.24|3625.74|3623.74|3625.74|3623.74|3623.74|3621.74|110
1610416200000|2021-01-12 01:50:00|3626.24|3624.24|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|49
1610416500000|2021-01-12 01:55:00|3627.24|3625.24|3628.24|3626.24|3629.74|3627.74|3626.74|3624.74|166
1610416800000|2021-01-12 02:00:00|3628.74|3626.74|3626.74|3624.74|3630.74|3628.74|3626.74|3624.74|191
1610417100000|2021-01-12 02:05:00|3626.24|3624.24|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|50
1610417400000|2021-01-12 02:10:00|3628.74|3626.74|3625.74|3623.74|3628.74|3626.74|3625.74|3623.74|21
1610417700000|2021-01-12 02:15:00|3624.74|3622.74|3625.74|3623.74|3625.74|3623.74|3623.74|3621.74|77
1610418000000|2021-01-12 02:20:00|3626.74|3624.74|3625.74|3623.74|3626.74|3624.74|3623.74|3621.74|156
1610418300000|2021-01-12 02:25:00|3626.24|3624.24|3627.24|3625.24|3627.74|3625.74|3624.74|3622.74|80
1610418600000|2021-01-12 02:30:00|3627.74|3625.74|3626.74|3624.74|3627.74|3625.74|3624.74|3622.74|132
1610418900000|2021-01-12 02:35:00|3627.74|3625.74|3627.24|3625.24|3627.74|3625.74|3624.74|3622.74|107
1610419200000|2021-01-12 02:40:00|3627.74|3625.74|3626.74|3624.74|3627.74|3625.74|3626.74|3624.74|17
1610419500000|2021-01-12 02:45:00|3627.24|3625.24|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|81
1610419800000|2021-01-12 02:50:00|3625.24|3623.24|3625.24|3623.24|3625.74|3623.74|3624.74|3622.74|55
1610420100000|2021-01-12 02:55:00|3625.74|3623.74|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|43
1610420400000|2021-01-12 03:00:00|3627.24|3625.24|3627.74|3625.74|3627.74|3625.74|3626.24|3624.24|70
1610420700000|2021-01-12 03:05:00|3626.74|3624.74|3627.74|3625.74|3628.74|3626.74|3626.74|3624.74|118
1610421000000|2021-01-12 03:10:00|3628.24|3626.24|3625.74|3623.74|3628.24|3626.24|3625.74|3623.74|58
1610421300000|2021-01-12 03:15:00|3625.24|3623.24|3624.74|3622.74|3625.74|3623.74|3624.74|3622.74|80
1610421600000|2021-01-12 03:20:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|45
1610421900000|2021-01-12 03:25:00|3625.24|3623.24|3623.74|3621.74|3625.74|3623.74|3623.74|3621.74|148
1610422200000|2021-01-12 03:30:00|3624.24|3622.24|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|90
1610422500000|2021-01-12 03:35:00|3623.24|3621.24|3624.24|3622.24|3624.74|3622.74|3622.74|3620.74|26
1610422800000|2021-01-12 03:40:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|21
1610423100000|2021-01-12 03:45:00|3624.24|3622.24|3622.74|3620.74|3624.74|3622.74|3622.74|3620.74|103
1610423400000|2021-01-12 03:50:00|3623.24|3621.24|3623.74|3621.74|3624.74|3622.74|3623.24|3621.24|58
1610423700000|2021-01-12 03:55:00|3624.24|3622.24|3623.74|3621.74|3624.74|3622.74|3623.74|3621.74|47
1610424000000|2021-01-12 04:00:00|3624.74|3622.74|3623.74|3621.74|3624.74|3622.74|3623.74|3621.74|18
1610424300000|2021-01-12 04:05:00|3623.24|3621.24|3623.24|3621.24|3623.74|3621.74|3622.74|3620.74|63
1610424600000|2021-01-12 04:10:00|3623.74|3621.74|3623.74|3621.74|3624.24|3622.24|3622.74|3620.74|28
1610424900000|2021-01-12 04:15:00|3624.24|3622.24|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|25
1610425200000|2021-01-12 04:20:00|3624.24|3622.24|3622.74|3620.74|3624.74|3622.74|3622.74|3620.74|151
1610425500000|2021-01-12 04:25:00|3623.74|3621.74|3621.74|3619.74|3623.74|3621.74|3621.74|3619.74|40
1610425800000|2021-01-12 04:30:00|3622.74|3620.74|3620.74|3618.74|3622.74|3620.74|3620.74|3618.74|248
1610426100000|2021-01-12 04:35:00|3621.74|3619.74|3620.74|3618.74|3622.74|3620.74|3620.74|3618.74|91
1610426400000|2021-01-12 04:40:00|3621.74|3619.74|3620.74|3618.74|3621.74|3619.74|3619.74|3617.74|119
1610426700000|2021-01-12 04:45:00|3621.74|3619.74|3622.74|3620.74|3623.74|3621.74|3621.74|3619.74|86
1610427000000|2021-01-12 04:50:00|3622.24|3620.24|3621.74|3619.74|3622.74|3620.74|3621.74|3619.74|27
1610427300000|2021-01-12 04:55:00|3622.74|3620.74|3623.24|3621.24|3623.74|3621.74|3621.74|3619.74|33
1610427600000|2021-01-12 05:00:00|3623.74|3621.74|3621.24|3619.24|3623.74|3621.74|3620.74|3618.74|56
1610427900000|2021-01-12 05:05:00|3621.74|3619.74|3622.74|3620.74|3622.74|3620.74|3620.74|3618.74|90
1610428200000|2021-01-12 05:10:00|3623.24|3621.24|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|114
1610428500000|2021-01-12 05:15:00|3622.74|3620.74|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|193
1610428800000|2021-01-12 05:20:00|3624.24|3622.24|3622.74|3620.74|3624.24|3622.24|3622.74|3620.74|218
1610429100000|2021-01-12 05:25:00|3623.74|3621.74|3623.24|3621.24|3623.74|3621.74|3622.74|3620.74|111
1610429400000|2021-01-12 05:30:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3622.74|3620.74|202
1610429700000|2021-01-12 05:35:00|3625.24|3623.24|3626.74|3624.74|3626.74|3624.74|3624.74|3622.74|257
1610430000000|2021-01-12 05:40:00|3627.74|3625.74|3627.74|3625.74|3627.74|3625.74|3626.74|3624.74|114
1610430300000|2021-01-12 05:45:00|3628.74|3626.74|3627.74|3625.74|3628.74|3626.74|3627.74|3625.74|156
1610430600000|2021-01-12 05:50:00|3628.24|3626.24|3627.74|3625.74|3628.74|3626.74|3626.74|3624.74|32
1610430900000|2021-01-12 05:55:00|3626.74|3624.74|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|121
1610431200000|2021-01-12 06:00:00|3626.24|3624.24|3624.74|3622.74|3626.74|3624.74|3623.74|3621.74|216
1610431500000|2021-01-12 06:05:00|3624.24|3622.24|3624.74|3622.74|3625.74|3623.74|3623.74|3621.74|340
1610431800000|2021-01-12 06:10:00|3623.74|3621.74|3624.24|3622.24|3625.24|3623.24|3623.74|3621.74|162
1610432100000|2021-01-12 06:15:00|3624.74|3622.74|3623.24|3621.24|3624.74|3622.74|3621.74|3619.74|193
1610432400000|2021-01-12 06:20:00|3623.74|3621.74|3623.74|3621.74|3623.74|3621.74|3622.74|3620.74|23
1610432700000|2021-01-12 06:25:00|3624.74|3622.74|3624.74|3622.74|3624.74|3622.74|3624.74|3622.74|78
1610433000000|2021-01-12 06:30:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3625.74|3623.74|268
1610433300000|2021-01-12 06:35:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3625.74|3623.74|245
1610433600000|2021-01-12 06:40:00|3627.74|3625.74|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|54
1610433900000|2021-01-12 06:45:00|3626.24|3624.24|3628.74|3626.74|3628.74|3626.74|3625.74|3623.74|347
1610434200000|2021-01-12 06:50:00|3629.74|3627.74|3626.74|3624.74|3629.74|3627.74|3626.74|3624.74|399
1610434500000|2021-01-12 06:55:00|3627.24|3625.24|3628.74|3626.74|3628.74|3626.74|3627.24|3625.24|168
1610434800000|2021-01-12 07:00:00|3628.49|3626.99|3627.49|3625.99|3630.49|3628.99|3624.49|3622.99|1057
1610435100000|2021-01-12 07:05:00|3626.49|3624.99|3624.49|3622.99|3626.49|3624.99|3623.49|3621.99|832
1610435400000|2021-01-12 07:10:00|3625.49|3623.99|3625.49|3623.99|3626.49|3624.99|3624.49|3622.99|1376
1610435700000|2021-01-12 07:15:00|3626.49|3624.99|3625.49|3623.99|3627.49|3625.99|3625.49|3623.99|677
1610436000000|2021-01-12 07:20:00|3626.49|3624.99|3629.49|3627.99|3629.49|3627.99|3626.49|3624.99|751
1610436300000|2021-01-12 07:25:00|3630.49|3628.99|3632.49|3630.99|3633.49|3631.99|3630.49|3628.99|2024
1610436600000|2021-01-12 07:30:00|3633.49|3631.99|3632.49|3630.99|3634.49|3632.99|3631.49|3629.99|2283
1610436900000|2021-01-12 07:35:00|3631.49|3629.99|3629.49|3627.99|3631.49|3629.99|3629.49|3627.99|1087
1610437200000|2021-01-12 07:40:00|3630.49|3628.99|3630.99|3629.49|3631.49|3629.99|3629.49|3627.99|1130
1610437500000|2021-01-12 07:45:00|3631.49|3629.99|3630.49|3628.99|3631.49|3629.99|3628.49|3626.99|1010
1610437800000|2021-01-12 07:50:00|3631.49|3629.99|3629.49|3627.99|3631.49|3629.99|3628.49|3626.99|914
1610438100000|2021-01-12 07:55:00|3630.49|3628.99|3632.49|3630.99|3634.49|3632.99|3630.49|3628.99|2591
1610438400000|2021-01-12 08:00:00|3631.49|3629.99|3632.49|3630.99|3634.49|3632.99|3628.49|3626.99|9268
1610438700000|2021-01-12 08:05:00|3631.49|3629.99|3629.49|3627.99|3634.49|3632.99|3627.49|3625.99|6062
1610439000000|2021-01-12 08:10:00|3630.49|3628.99|3632.49|3630.99|3633.49|3631.99|3629.49|3627.99|5489
1610439300000|2021-01-12 08:15:00|3631.49|3629.99|3627.49|3625.99|3633.49|3631.99|3627.49|3625.99|5542
1610439600000|2021-01-12 08:20:00|3628.49|3626.99|3626.49|3624.99|3629.49|3627.99|3625.49|3623.99|5358
1610439900000|2021-01-12 08:25:00|3625.49|3623.99|3621.49|3619.99|3625.49|3623.99|3621.49|3619.99|4114
1610440200000|2021-01-12 08:30:00|3622.49|3620.99|3623.49|3621.99|3623.49|3621.99|3621.49|3619.99|5468
1610440500000|2021-01-12 08:35:00|3624.49|3622.99|3617.49|3615.99|3625.49|3623.99|3617.49|3615.99|3533
1610440800000|2021-01-12 08:40:00|3618.25|3616.75|3623.25|3621.75|3624.25|3622.75|3618.25|3616.75|3691
1610441100000|2021-01-12 08:45:00|3624.25|3622.75|3621.25|3619.75|3624.25|3622.75|3619.25|3617.75|2759
1610441400000|2021-01-12 08:50:00|3620.25|3618.75|3620.25|3618.75|3622.25|3620.75|3618.25|3616.75|3127
1610441700000|2021-01-12 08:55:00|3619.25|3617.75|3624.25|3622.75|3625.25|3623.75|3619.25|3617.75|2905
1610442000000|2021-01-12 09:00:00|3625.25|3623.75|3625.25|3623.75|3625.25|3623.75|3622.25|3620.75|1878
1610442300000|2021-01-12 09:05:00|3626.25|3624.75|3626.25|3624.75|3626.25|3624.75|3625.25|3623.75|4116
1610442600000|2021-01-12 09:10:00|3625.25|3623.75|3628.25|3626.75|3629.25|3627.75|3625.25|3623.75|4415
1610442900000|2021-01-12 09:15:00|3629.25|3627.75|3626.25|3624.75|3629.25|3627.75|3625.25|3623.75|17242
1610443200000|2021-01-12 09:20:00|3627.25|3625.75|3625.25|3623.75|3627.25|3625.75|3624.25|3622.75|5194
1610443500000|2021-01-12 09:25:00|3626.25|3624.75|3619.25|3617.75|3626.25|3624.75|3618.25|3616.75|7666
1610443800000|2021-01-12 09:30:00|3620.25|3618.75|3624.25|3622.75|3624.25|3622.75|3619.25|3617.75|6809
1610444100000|2021-01-12 09:35:00|3623.75|3622.25|3625.25|3623.75|3625.25|3623.75|3621.25|3619.75|8626
1610444400000|2021-01-12 09:40:00|3624.25|3622.75|3627.25|3625.75|3628.25|3626.75|3623.25|3621.75|11267
1610444700000|2021-01-12 09:45:00|3628.25|3626.75|3630.25|3628.75|3630.25|3628.75|3628.25|3626.75|3221
1610445000000|2021-01-12 09:50:00|3629.25|3627.75|3626.25|3624.75|3629.25|3627.75|3626.25|3624.75|4089
1610445300000|2021-01-12 09:55:00|3625.25|3623.75|3620.25|3618.75|3626.25|3624.75|3619.25|3617.75|5036
1610445600000|2021-01-12 10:00:00|3621.25|3619.75|3622.25|3620.75|3623.25|3621.75|3620.25|3618.75|2201
1610445900000|2021-01-12 10:05:00|3621.25|3619.75|3620.25|3618.75|3622.25|3620.75|3619.25|3617.75|4288
1610446200000|2021-01-12 10:10:00|3621.25|3619.75|3621.25|3619.75|3621.25|3619.75|3620.25|3618.75|1561
1610446500000|2021-01-12 10:15:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|4067
1610446800000|2021-01-12 10:20:00|3620.25|3618.75|3620.25|3618.75|3620.25|3618.75|3619.25|3617.75|6897
1610447100000|2021-01-12 10:25:00|3619.25|3617.75|3620.25|3618.75|3620.25|3618.75|3619.25|3617.75|3826
1610447400000|2021-01-12 10:30:00|3621.25|3619.75|3619.25|3617.75|3621.25|3619.75|3619.25|3617.75|3567
1610447700000|2021-01-12 10:35:00|3618.25|3616.75|3620.25|3618.75|3620.25|3618.75|3618.25|3616.75|1699
1610448000000|2021-01-12 10:40:00|3619.25|3617.75|3617.25|3615.75|3619.25|3617.75|3617.25|3615.75|7192
1610448300000|2021-01-12 10:45:00|3616.25|3614.75|3618.25|3616.75|3621.25|3619.75|3616.25|3614.75|3694
1610448600000|2021-01-12 10:50:00|3617.25|3615.75|3619.25|3617.75|3619.25|3617.75|3617.25|3615.75|2261
1610448900000|2021-01-12 10:55:00|3620.25|3618.75|3620.25|3618.75|3621.25|3619.75|3619.25|3617.75|2850
1610449200000|2021-01-12 11:00:00|3621.25|3619.75|3619.25|3617.75|3622.25|3620.75|3619.25|3617.75|2036
1610449500000|2021-01-12 11:05:00|3620.25|3618.75|3617.25|3615.75|3620.25|3618.75|3617.25|3615.75|3046
1610449800000|2021-01-12 11:10:00|3616.25|3614.75|3612.25|3610.75|3616.25|3614.75|3611.25|3609.75|15027
1610450100000|2021-01-12 11:15:00|3613.25|3611.75|3614.25|3612.75|3615.25|3613.75|3612.25|3610.75|3264
1610450400000|2021-01-12 11:20:00|3615.25|3613.75|3617.25|3615.75|3618.25|3616.75|3615.25|3613.75|6358
1610450700000|2021-01-12 11:25:00|3618.25|3616.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|3244
1610451000000|2021-01-12 11:30:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|3069
1610451300000|2021-01-12 11:35:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3619.25|3617.75|3137
1610451600000|2021-01-12 11:40:00|3618.25|3616.75|3618.25|3616.75|3618.25|3616.75|3618.25|3616.75|640
1610451900000|2021-01-12 11:45:00|3617.25|3615.75|3615.25|3613.75|3618.25|3616.75|3615.25|3613.75|1406
1610452200000|2021-01-12 11:50:00|3616.25|3614.75|3615.25|3613.75|3616.25|3614.75|3613.25|3611.75|3190
1610452500000|2021-01-12 11:55:00|3614.25|3612.75|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|2267
1610452800000|2021-01-12 12:00:00|3616.25|3614.75|3618.25|3616.75|3618.25|3616.75|3616.25|3614.75|2263
1610453100000|2021-01-12 12:05:00|3619.25|3617.75|3618.25|3616.75|3620.25|3618.75|3618.25|3616.75|2409
1610453400000|2021-01-12 12:10:00|3617.25|3615.75|3615.25|3613.75|3618.25|3616.75|3614.25|3612.75|1656
1610453700000|2021-01-12 12:15:00|3616.25|3614.75|3615.25|3613.75|3616.25|3614.75|3614.25|3612.75|933
1610454000000|2021-01-12 12:20:00|3614.75|3613.25|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|1398
1610454300000|2021-01-12 12:25:00|3616.25|3614.75|3616.25|3614.75|3616.25|3614.75|3615.25|3613.75|1384
1610454600000|2021-01-12 12:30:00|3615.25|3613.75|3612.25|3610.75|3615.25|3613.75|3612.25|3610.75|1683
1610454900000|2021-01-12 12:35:00|3613.25|3611.75|3614.25|3612.75|3614.25|3612.75|3612.25|3610.75|1483
1610455200000|2021-01-12 12:40:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|1630
1610455500000|2021-01-12 12:45:00|3616.09|3614.59|3617.09|3615.59|3618.09|3616.59|3616.09|3614.59|6806
1610455800000|2021-01-12 12:50:00|3618.09|3616.59|3616.09|3614.59|3618.09|3616.59|3615.09|3613.59|5026
1610456100000|2021-01-12 12:55:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3614.09|3612.59|1600
1610456400000|2021-01-12 13:00:00|3613.09|3611.59|3614.09|3612.59|3614.09|3612.59|3612.09|3610.59|4112
1610456700000|2021-01-12 13:05:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|3431
1610457000000|2021-01-12 13:10:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|14349
1610457300000|2021-01-12 13:15:00|3613.09|3611.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|1901
1610457600000|2021-01-12 13:20:00|3614.09|3612.59|3612.09|3610.59|3614.09|3612.59|3612.09|3610.59|1636
1610457900000|2021-01-12 13:25:00|3611.09|3609.59|3614.09|3612.59|3615.09|3613.59|3611.09|3609.59|2577
1610458200000|2021-01-12 13:30:00|3615.09|3613.59|3616.09|3614.59|3617.09|3615.59|3615.09|3613.59|3952
1610458500000|2021-01-12 13:35:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|2427
1610458800000|2021-01-12 13:40:00|3613.59|3612.09|3613.09|3611.59|3614.09|3612.59|3613.09|3611.59|6349
1610459100000|2021-01-12 13:45:00|3612.09|3610.59|3613.09|3611.59|3614.09|3612.59|3612.09|3610.59|1832
1610459400000|2021-01-12 13:50:00|3614.09|3612.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|1737
1610459700000|2021-01-12 13:55:00|3613.09|3611.59|3611.59|3610.09|3613.09|3611.59|3608.09|3606.59|5343
1610460000000|2021-01-12 14:00:00|3612.09|3610.59|3614.09|3612.59|3615.09|3613.59|3611.09|3609.59|1760
1610460300000|2021-01-12 14:05:00|3615.09|3613.59|3613.09|3611.59|3615.09|3613.59|3611.09|3609.59|2626
1610460600000|2021-01-12 14:10:00|3612.09|3610.59|3612.09|3610.59|3613.09|3611.59|3612.09|3610.59|6207
1610460900000|2021-01-12 14:15:00|3613.09|3611.59|3613.09|3611.59|3613.09|3611.59|3611.09|3609.59|2928
1610461200000|2021-01-12 14:20:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|2892
1610461500000|2021-01-12 14:25:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|2598
1610461800000|2021-01-12 14:30:00|3616.09|3614.59|3613.09|3611.59|3617.09|3615.59|3612.09|3610.59|5672
1610462100000|2021-01-12 14:35:00|3612.09|3610.59|3610.09|3608.59|3613.09|3611.59|3610.09|3608.59|4238
1610462400000|2021-01-12 14:40:00|3609.09|3607.59|3609.09|3607.59|3612.09|3610.59|3608.09|3606.59|5655
1610462700000|2021-01-12 14:45:00|3610.09|3608.59|3607.09|3605.59|3610.09|3608.59|3606.09|3604.59|12078
1610463000000|2021-01-12 14:50:00|3608.09|3606.59|3607.09|3605.59|3608.09|3606.59|3600.09|3598.59|10012
1610463300000|2021-01-12 14:55:00|3608.09|3606.59|3611.09|3609.59|3611.09|3609.59|3605.09|3603.59|11240
1610463600000|2021-01-12 15:00:00|3610.09|3608.59|3613.09|3611.59|3613.09|3611.59|3609.09|3607.59|5570
1610463900000|2021-01-12 15:05:00|3612.09|3610.59|3614.09|3612.59|3615.09|3613.59|3612.09|3610.59|5783
1610464200000|2021-01-12 15:10:00|3614.11|3612.61|3614.11|3612.61|3615.11|3613.61|3613.11|3611.61|6157
1610464500000|2021-01-12 15:15:00|3613.11|3611.61|3619.11|3617.61|3619.11|3617.61|3613.11|3611.61|4868
1610464800000|2021-01-12 15:20:00|3618.11|3616.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|2237
1610465100000|2021-01-12 15:25:00|3619.11|3617.61|3616.11|3614.61|3620.11|3618.61|3616.11|3614.61|4221
1610465400000|2021-01-12 15:30:00|3617.11|3615.61|3615.11|3613.61|3617.11|3615.61|3614.11|3612.61|3083
1610465700000|2021-01-12 15:35:00|3614.11|3612.61|3615.11|3613.61|3615.11|3613.61|3614.11|3612.61|2463
1610466000000|2021-01-12 15:40:00|3614.11|3612.61|3617.11|3615.61|3619.11|3617.61|3614.11|3612.61|3260
1610466300000|2021-01-12 15:45:00|3616.11|3614.61|3619.11|3617.61|3620.11|3618.61|3616.11|3614.61|4254
1610466600000|2021-01-12 15:50:00|3618.11|3616.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|3274
1610466900000|2021-01-12 15:55:00|3620.11|3618.61|3617.11|3615.61|3620.11|3618.61|3615.11|3613.61|12489
1610467200000|2021-01-12 16:00:00|3616.11|3614.61|3618.11|3616.61|3618.11|3616.61|3614.11|3612.61|17006
1610467500000|2021-01-12 16:05:00|3619.11|3617.61|3620.11|3618.61|3620.11|3618.61|3617.11|3615.61|3751
1610467800000|2021-01-12 16:10:00|3619.11|3617.61|3621.11|3619.61|3621.11|3619.61|3619.11|3617.61|5248
1610468100000|2021-01-12 16:15:00|3622.11|3620.61|3620.11|3618.61|3623.11|3621.61|3620.11|3618.61|8113
1610468400000|2021-01-12 16:20:00|3621.11|3619.61|3619.11|3617.61|3621.11|3619.61|3619.11|3617.61|11324
1610468700000|2021-01-12 16:25:00|3618.11|3616.61|3613.11|3611.61|3619.11|3617.61|3613.11|3611.61|18934
1610469000000|2021-01-12 16:30:00|3614.11|3612.61|3610.11|3608.61|3614.11|3612.61|3608.11|3606.61|55630
1610469300000|2021-01-12 16:35:00|3611.11|3609.61|3606.11|3604.61|3611.11|3609.61|3606.11|3604.61|27249
1610469600000|2021-01-12 16:40:00|3607.11|3605.61|3605.11|3603.61|3607.11|3605.61|3603.11|3601.61|9336
1610469900000|2021-01-12 16:45:00|3604.11|3602.61|3602.11|3600.61|3604.11|3602.61|3602.11|3600.61|9332
1610470200000|2021-01-12 16:50:00|3601.11|3599.61|3602.11|3600.61|3602.11|3600.61|3598.11|3596.61|6990
1610470500000|2021-01-12 16:55:00|3601.11|3599.61|3605.11|3603.61|3605.11|3603.61|3601.11|3599.61|4535
1610470800000|2021-01-12 17:00:00|3604.11|3602.61|3601.11|3599.61|3605.11|3603.61|3601.11|3599.61|4326
1610471100000|2021-01-12 17:05:00|3602.11|3600.61|3596.11|3594.61|3602.11|3600.61|3595.11|3593.61|7827
1610471400000|2021-01-12 17:10:00|3595.11|3593.61|3592.11|3590.61|3596.11|3594.61|3592.11|3590.61|7633
1610471700000|2021-01-12 17:15:00|3591.11|3589.61|3596.11|3594.61|3596.11|3594.61|3591.11|3589.61|7316
1610472000000|2021-01-12 17:20:00|3595.11|3593.61|3596.11|3594.61|3598.11|3596.61|3595.11|3593.61|4239
1610472300000|2021-01-12 17:25:00|3597.11|3595.61|3599.11|3597.61|3599.11|3597.61|3596.11|3594.61|2517
1610472600000|2021-01-12 17:30:00|3598.11|3596.61|3597.11|3595.61|3598.11|3596.61|3596.11|3594.61|4657
1610472900000|2021-01-12 17:35:00|3596.11|3594.61|3598.11|3596.61|3598.11|3596.61|3596.11|3594.61|2546
1610473200000|2021-01-12 17:40:00|3597.11|3595.61|3599.11|3597.61|3599.11|3597.61|3596.11|3594.61|2146
1610473500000|2021-01-12 17:45:00|3600.11|3598.61|3599.11|3597.61|3600.11|3598.61|3598.11|3596.61|2310
1610473800000|2021-01-12 17:50:00|3600.11|3598.61|3600.11|3598.61|3600.11|3598.61|3599.11|3597.61|1216
1610474100000|2021-01-12 17:55:00|3601.11|3599.61|3600.11|3598.61|3601.11|3599.61|3600.11|3598.61|431
1610474400000|2021-01-12 18:00:00|3599.11|3597.61|3602.11|3600.61|3602.11|3600.61|3599.11|3597.61|3939
1610474700000|2021-01-12 18:05:00|3603.11|3601.61|3600.11|3598.61|3603.11|3601.61|3600.11|3598.61|1209
1610475000000|2021-01-12 18:10:00|3601.11|3599.61|3603.11|3601.61|3603.11|3601.61|3601.11|3599.61|764
1610475300000|2021-01-12 18:15:00|3602.11|3600.61|3601.11|3599.61|3602.11|3600.61|3601.11|3599.61|739
1610475600000|2021-01-12 18:20:00|3600.11|3598.61|3600.11|3598.61|3601.11|3599.61|3599.11|3597.61|795
1610475900000|2021-01-12 18:25:00|3601.11|3599.61|3604.11|3602.61|3604.11|3602.61|3600.11|3598.61|1238
1610476200000|2021-01-12 18:30:00|3603.11|3601.61|3606.61|3605.11|3608.11|3606.61|3603.11|3601.61|2555
1610476500000|2021-01-12 18:35:00|3607.11|3605.61|3606.11|3604.61|3607.11|3605.61|3605.11|3603.61|1910
1610476800000|2021-01-12 18:40:00|3605.61|3604.11|3605.11|3603.61|3606.11|3604.61|3604.11|3602.61|1522
1610477100000|2021-01-12 18:45:00|3604.11|3602.61|3604.11|3602.61|3605.11|3603.61|3604.11|3602.61|734
1610477400000|2021-01-12 18:50:00|3603.11|3601.61|3602.11|3600.61|3604.11|3602.61|3602.11|3600.61|820
1610477700000|2021-01-12 18:55:00|3603.11|3601.61|3604.11|3602.61|3604.11|3602.61|3602.11|3600.61|1004
1610478000000|2021-01-12 19:00:00|3603.11|3601.61|3606.11|3604.61|3607.11|3605.61|3603.11|3601.61|1934
1610478300000|2021-01-12 19:05:00|3605.61|3604.11|3604.11|3602.61|3606.11|3604.61|3604.11|3602.61|877
1610478600000|2021-01-12 19:10:00|3605.11|3603.61|3604.11|3602.61|3605.11|3603.61|3604.11|3602.61|707
1610478900000|2021-01-12 19:15:00|3605.11|3603.61|3605.11|3603.61|3606.11|3604.61|3605.11|3603.61|871
1610479200000|2021-01-12 19:20:00|3606.11|3604.61|3607.11|3605.61|3607.11|3605.61|3605.11|3603.61|1210
1610479500000|2021-01-12 19:25:00|3606.11|3604.61|3606.11|3604.61|3607.11|3605.61|3606.11|3604.61|591
1610479800000|2021-01-12 19:30:00|3607.11|3605.61|3610.11|3608.61|3610.11|3608.61|3607.11|3605.61|3467
1610480100000|2021-01-12 19:35:00|3609.11|3607.61|3608.11|3606.61|3610.11|3608.61|3607.11|3605.61|2312
1610480400000|2021-01-12 19:40:00|3607.11|3605.61|3606.11|3604.61|3608.11|3606.61|3605.11|3603.61|1392
1610480700000|2021-01-12 19:45:00|3605.11|3603.61|3606.11|3604.61|3606.11|3604.61|3604.11|3602.61|1130
1610481000000|2021-01-12 19:50:00|3605.11|3603.61|3604.11|3602.61|3605.11|3603.61|3603.11|3601.61|638
1610481300000|2021-01-12 19:55:00|3605.11|3603.61|3606.11|3604.61|3606.11|3604.61|3604.11|3602.61|851
1610481600000|2021-01-12 20:00:00|3607.11|3605.61|3609.11|3607.61|3609.11|3607.61|3606.11|3604.61|1406
1610481900000|2021-01-12 20:05:00|3608.11|3606.61|3608.11|3606.61|3609.11|3607.61|3607.11|3605.61|1362
1610482200000|2021-01-12 20:10:00|3607.11|3605.61|3606.11|3604.61|3608.11|3606.61|3606.11|3604.61|1941
1610482500000|2021-01-12 20:15:00|3607.11|3605.61|3607.11|3605.61|3607.11|3605.61|3605.11|3603.61|2033
1610482800000|2021-01-12 20:20:00|3608.11|3606.61|3608.11|3606.61|3610.11|3608.61|3608.11|3606.61|1568
1610483100000|2021-01-12 20:25:00|3607.11|3605.61|3607.11|3605.61|3608.11|3606.61|3607.11|3605.61|766
1610483400000|2021-01-12 20:30:00|3608.11|3606.61|3607.11|3605.61|3608.11|3606.61|3606.11|3604.61|473
1610483700000|2021-01-12 20:35:00|3606.11|3604.61|3607.11|3605.61|3607.11|3605.61|3606.11|3604.61|712
1610484000000|2021-01-12 20:40:00|3608.11|3606.61|3608.11|3606.61|3608.11|3606.61|3607.11|3605.61|898
1610484300000|2021-01-12 20:45:00|3607.11|3605.61|3610.11|3608.61|3610.11|3608.61|3607.11|3605.61|1190
1610484600000|2021-01-12 20:50:00|3609.11|3607.61|3612.11|3610.61|3612.11|3610.61|3608.11|3606.61|2519
1610484900000|2021-01-12 20:55:00|3613.11|3611.61|3612.11|3610.61|3614.11|3612.61|3612.11|3610.61|6250
1610485200000|2021-01-12 21:00:00|3611.16|3608.16|3610.56|3607.56|3611.96|3608.96|3609.66|3606.66|216
1610485500000|2021-01-12 21:05:00|3610.36|3607.36|3611.56|3608.56|3611.56|3608.56|3609.86|3606.86|0
1610485800000|2021-01-12 21:10:00|3611.76|3608.76|3611.36|3608.36|3611.76|3608.76|3610.76|3607.76|0
1610486100000|2021-01-12 21:15:00|3611.16|3608.16|3611.16|3608.16|3611.26|3608.26|3610.86|3607.86|0
1610486400000|2021-01-12 21:20:00|3611.06|3608.06|3610.56|3607.56|3611.06|3608.06|3610.56|3607.56|0
1610486700000|2021-01-12 21:25:00|3610.76|3607.76|3610.96|3607.96|3610.96|3607.96|3610.56|3607.56|0
1610487000000|2021-01-12 21:30:00|3611.26|3608.26|3611.26|3608.26|3612.96|3609.96|3611.06|3608.06|0
1610487300000|2021-01-12 21:35:00|3611.46|3608.46|3613.16|3610.16|3613.16|3610.16|3610.66|3607.66|0
1610487600000|2021-01-12 21:40:00|3613.36|3610.36|3612.76|3609.76|3614.26|3611.26|3611.86|3608.86|0
1610487900000|2021-01-12 21:45:00|3612.96|3609.96|3612.36|3609.36|3613.16|3610.16|3612.06|3609.06|0
1610488200000|2021-01-12 21:50:00|3612.06|3609.06|3611.86|3608.86|3612.56|3609.56|3611.66|3608.66|0
1610488500000|2021-01-12 21:55:00|3611.66|3608.66|3610.86|3607.86|3611.66|3608.66|3609.96|3606.96|0
1610488800000|2021-01-12 22:00:00|3611.06|3608.06|3611.06|3608.06|3611.36|3608.36|3611.06|3608.06|0
1610489100000|2021-01-12 22:05:00|3611.16|3608.16|3611.56|3608.56|3611.56|3608.56|3611.06|3608.06|0
1610489400000|2021-01-12 22:10:00|3611.46|3608.46|3611.36|3608.36|3611.66|3608.66|3611.26|3608.26|0
1610489700000|2021-01-12 22:15:00|3611.26|3608.26|3611.46|3608.46|3611.76|3608.76|3610.86|3607.86|0
1610490000000|2021-01-12 22:20:00|3611.26|3608.26|3610.66|3607.66|3611.26|3608.26|3610.56|3607.56|0
1610490300000|2021-01-12 22:25:00|3610.76|3607.76|3610.96|3607.96|3610.96|3607.96|3610.66|3607.66|0
1610490600000|2021-01-12 22:30:00|3611.06|3608.06|3610.66|3607.66|3611.06|3608.06|3610.66|3607.66|0
1610490900000|2021-01-12 22:35:00|3610.96|3607.96|3610.86|3607.86|3611.06|3608.06|3610.66|3607.66|0
1610491200000|2021-01-12 22:40:00|3610.66|3607.66|3610.76|3607.76|3610.86|3607.86|3609.96|3606.96|0
1610491500000|2021-01-12 22:45:00|3610.56|3607.56|3610.96|3607.96|3610.96|3607.96|3610.26|3607.26|0
1610491800000|2021-01-12 22:50:00|3610.86|3607.86|3611.56|3608.56|3611.76|3608.76|3610.86|3607.86|0
1610492100000|2021-01-12 22:55:00|3611.46|3608.46|3611.56|3608.56|3611.66|3608.66|3611.06|3608.06|0
1610492400000|2021-01-12 23:00:00|3611.36|3608.36|3609.66|3606.66|3611.86|3608.86|3609.56|3606.56|0
1610492700000|2021-01-12 23:05:00|3609.56|3606.56|3610.26|3607.26|3610.76|3607.76|3609.46|3606.46|0
1610493000000|2021-01-12 23:10:00|3610.66|3607.66|3611.76|3608.76|3611.76|3608.76|3610.36|3607.36|0
1610493300000|2021-01-12 23:15:00|3611.86|3608.86|3613.56|3610.56|3614.16|3611.16|3611.56|3608.56|0
1610493600000|2021-01-12 23:20:00|3613.76|3610.76|3613.26|3610.26|3613.76|3610.76|3612.86|3609.86|0
1610493900000|2021-01-12 23:25:00|3613.46|3610.46|3613.96|3610.96|3614.16|3611.16|3612.86|3609.86|0
1610494200000|2021-01-12 23:30:00|3613.86|3610.86|3613.06|3610.06|3613.86|3610.86|3612.26|3609.26|0
1610494500000|2021-01-12 23:35:00|3612.96|3609.96|3612.66|3609.66|3613.06|3610.06|3612.26|3609.26|0
1610494800000|2021-01-12 23:40:00|3612.56|3609.56|3611.66|3608.66|3612.66|3609.66|3611.56|3608.56|0
1610495100000|2021-01-12 23:45:00|3611.76|3608.76|3612.86|3609.86|3613.26|3610.26|3611.76|3608.76|0
1610495400000|2021-01-12 23:50:00|3612.96|3609.96|3612.46|3609.46|3613.26|3610.26|3611.96|3608.96|0
1610495700000|2021-01-12 23:55:00|3612.86|3609.86|3614.36|3611.36|3614.56|3611.56|3612.86|3609.86|0
1610496000000|2021-01-13 00:00:00|3614.56|3611.56|3613.86|3610.86|3614.56|3611.56|3613.46|3610.46|0
1610496300000|2021-01-13 00:05:00|3613.96|3610.96|3613.76|3610.76|3614.36|3611.36|3613.76|3610.76|0
1610496600000|2021-01-13 00:10:00|3613.96|3610.96|3614.56|3611.56|3614.56|3611.56|3613.76|3610.76|0
1610496900000|2021-01-13 00:15:00|3614.36|3611.36|3611.86|3609.86|3614.56|3611.56|3608.36|3606.36|400
1610497200000|2021-01-13 00:20:00|3612.36|3610.36|3613.86|3611.86|3614.36|3612.36|3612.36|3610.36|153
1610497500000|2021-01-13 00:25:00|3613.36|3611.36|3611.36|3609.36|3614.36|3612.36|3611.36|3609.36|143
1610497800000|2021-01-13 00:30:00|3612.36|3610.36|3609.36|3607.36|3612.36|3610.36|3609.36|3607.36|229
1610498100000|2021-01-13 00:35:00|3609.86|3607.86|3608.36|3606.36|3610.36|3608.36|3608.36|3606.36|291
1610498400000|2021-01-13 00:40:00|3607.86|3605.86|3609.36|3607.36|3610.36|3608.36|3607.86|3605.86|128
1610498700000|2021-01-13 00:45:00|3610.36|3608.36|3609.36|3607.36|3610.36|3608.36|3608.36|3606.36|107
1610499000000|2021-01-13 00:50:00|3609.86|3607.86|3608.36|3606.36|3610.36|3608.36|3607.86|3605.86|65
1610499300000|2021-01-13 00:55:00|3607.86|3605.86|3607.36|3605.36|3607.86|3605.86|3606.36|3604.36|23
1610499600000|2021-01-13 01:00:00|3608.36|3606.36|3607.36|3605.36|3609.36|3607.36|3607.36|3605.36|190
1610499900000|2021-01-13 01:05:00|3606.36|3604.36|3606.36|3604.36|3607.36|3605.36|3606.36|3604.36|182
1610500200000|2021-01-13 01:10:00|3607.36|3605.36|3608.36|3606.36|3608.36|3606.36|3605.36|3603.36|118
1610500500000|2021-01-13 01:15:00|3607.86|3605.86|3606.36|3604.36|3608.36|3606.36|3606.36|3604.36|98
1610500800000|2021-01-13 01:20:00|3606.86|3604.86|3607.86|3605.86|3608.36|3606.36|3606.36|3604.36|151
1610501100000|2021-01-13 01:25:00|3607.36|3605.36|3609.36|3607.36|3609.36|3607.36|3606.36|3604.36|186
1610501400000|2021-01-13 01:30:00|3609.86|3607.86|3611.36|3609.36|3611.36|3609.36|3609.36|3607.36|307
1610501700000|2021-01-13 01:35:00|3610.86|3608.86|3609.36|3607.36|3611.36|3609.36|3608.36|3606.36|92
1610502000000|2021-01-13 01:40:00|3608.86|3606.86|3608.36|3606.36|3609.36|3607.36|3608.36|3606.36|39
1610502300000|2021-01-13 01:45:00|3608.86|3606.86|3609.36|3607.36|3610.36|3608.36|3608.36|3606.36|102
1610502600000|2021-01-13 01:50:00|3609.86|3607.86|3612.36|3610.36|3613.36|3611.36|3609.36|3607.36|624
1610502900000|2021-01-13 01:55:00|3612.86|3610.86|3613.36|3611.36|3614.36|3612.36|3612.36|3610.36|138
1610503200000|2021-01-13 02:00:00|3612.86|3610.86|3610.36|3608.36|3612.86|3610.86|3610.36|3608.36|130
1610503500000|2021-01-13 02:05:00|3610.86|3608.86|3611.36|3609.36|3611.36|3609.36|3610.36|3608.36|19
1610503800000|2021-01-13 02:10:00|3611.86|3609.86|3614.36|3612.36|3614.36|3612.36|3611.86|3609.86|103
1610504100000|2021-01-13 02:15:00|3613.36|3611.36|3612.36|3610.36|3614.36|3612.36|3612.36|3610.36|124
1610504400000|2021-01-13 02:20:00|3612.86|3610.86|3612.86|3610.86|3614.36|3612.36|3612.36|3610.36|56
1610504700000|2021-01-13 02:25:00|3612.36|3610.36|3614.36|3612.36|3614.36|3612.36|3612.36|3610.36|103
1610505000000|2021-01-13 02:30:00|3613.36|3611.36|3613.36|3611.36|3613.36|3611.36|3612.36|3610.36|92
1610505300000|2021-01-13 02:35:00|3612.86|3610.86|3612.36|3610.36|3612.86|3610.86|3612.36|3610.36|10
1610505600000|2021-01-13 02:40:00|3613.36|3611.36|3612.36|3610.36|3613.36|3611.36|3611.36|3609.36|134
1610505900000|2021-01-13 02:45:00|3613.36|3611.36|3612.36|3610.36|3613.36|3611.36|3612.36|3610.36|51
1610506200000|2021-01-13 02:50:00|3611.36|3609.36|3611.36|3609.36|3612.36|3610.36|3611.36|3609.36|9
1610506500000|2021-01-13 02:55:00|3610.36|3608.36|3611.36|3609.36|3611.86|3609.86|3610.36|3608.36|67
1610506800000|2021-01-13 03:00:00|3611.86|3609.86|3612.36|3610.36|3613.36|3611.36|3611.36|3609.36|58
1610507100000|2021-01-13 03:05:00|3612.86|3610.86|3613.36|3611.36|3613.36|3611.36|3612.36|3610.36|22
1610507400000|2021-01-13 03:10:00|3612.36|3610.36|3614.36|3612.36|3614.36|3612.36|3612.36|3610.36|45
1610507700000|2021-01-13 03:15:00|3613.86|3611.86|3614.36|3612.36|3614.36|3612.36|3613.36|3611.36|81
1610508000000|2021-01-13 03:20:00|3613.36|3611.36|3613.86|3611.86|3614.36|3612.36|3613.36|3611.36|15
1610508300000|2021-01-13 03:25:00|3613.36|3611.36|3612.86|3610.86|3613.86|3611.86|3612.36|3610.36|156
1610508600000|2021-01-13 03:30:00|3613.36|3611.36|3613.86|3611.86|3614.36|3612.36|3613.36|3611.36|40
1610508900000|2021-01-13 03:35:00|3614.36|3612.36|3614.36|3612.36|3615.36|3613.36|3614.36|3612.36|75
1610509200000|2021-01-13 03:40:00|3614.86|3612.86|3615.36|3613.36|3615.36|3613.36|3614.36|3612.36|49
1610509500000|2021-01-13 03:45:00|3615.86|3613.86|3615.36|3613.36|3616.36|3614.36|3614.36|3612.36|93
1610509800000|2021-01-13 03:50:00|3616.36|3614.36|3616.36|3614.36|3616.36|3614.36|3615.36|3613.36|84
1610510100000|2021-01-13 03:55:00|3617.36|3615.36|3617.86|3615.86|3618.36|3616.36|3616.36|3614.36|189
1610510400000|2021-01-13 04:00:00|3617.36|3615.36|3615.36|3613.36|3617.36|3615.36|3615.36|3613.36|94
1610510700000|2021-01-13 04:05:00|3615.86|3613.86|3615.36|3613.36|3616.36|3614.36|3615.36|3613.36|73
1610511000000|2021-01-13 04:10:00|3615.86|3613.86|3615.36|3613.36|3615.86|3613.86|3615.36|3613.36|79
1610511300000|2021-01-13 04:15:00|3615.86|3613.86|3616.36|3614.36|3617.36|3615.36|3615.36|3613.36|93
1610511600000|2021-01-13 04:20:00|3615.86|3613.86|3615.86|3613.86|3616.36|3614.36|3615.36|3613.36|85
1610511900000|2021-01-13 04:25:00|3616.36|3614.36|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|43
1610512200000|2021-01-13 04:30:00|3614.86|3612.86|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|98
1610512500000|2021-01-13 04:35:00|3615.36|3613.36|3616.36|3614.36|3616.36|3614.36|3615.36|3613.36|76
1610512800000|2021-01-13 04:40:00|||||||||18
1610513100000|2021-01-13 04:45:00|||||||||20
1610513400000|2021-01-13 04:50:00|3615.36|3613.36|3615.36|3613.36|3615.36|3613.36|3615.36|3613.36|45
1610513700000|2021-01-13 04:55:00|||||||||26
1610514000000|2021-01-13 05:00:00|3614.36|3612.36|3612.86|3610.86|3614.36|3612.36|3612.36|3610.36|167
1610514300000|2021-01-13 05:05:00|3612.36|3610.36|3614.86|3612.86|3615.36|3613.36|3612.36|3610.36|57
1610514600000|2021-01-13 05:10:00|3615.36|3613.36|3614.86|3612.86|3615.36|3613.36|3614.36|3612.36|74
1610514900000|2021-01-13 05:15:00|3615.36|3613.36|3613.36|3611.36|3615.36|3613.36|3613.36|3611.36|10
1610515200000|2021-01-13 05:20:00|3613.86|3611.86|3613.36|3611.36|3614.36|3612.36|3613.36|3611.36|27
1610515500000|2021-01-13 05:25:00|3612.86|3610.86|3611.36|3609.36|3613.36|3611.36|3611.36|3609.36|41
1610515800000|2021-01-13 05:30:00|3610.36|3608.36|3611.36|3609.36|3611.36|3609.36|3610.36|3608.36|63
1610516100000|2021-01-13 05:35:00|3611.86|3609.86|3611.36|3609.36|3611.86|3609.86|3611.36|3609.36|51
1610516400000|2021-01-13 05:40:00|3610.36|3608.36|3609.36|3607.36|3610.36|3608.36|3609.36|3607.36|77
1610516700000|2021-01-13 05:45:00|3609.86|3607.86|3610.36|3608.36|3610.36|3608.36|3609.36|3607.36|126
1610517000000|2021-01-13 05:50:00|3611.36|3609.36|3611.36|3609.36|3611.36|3609.36|3611.36|3609.36|39
1610517300000|2021-01-13 05:55:00|3611.86|3609.86|3611.86|3609.86|3612.36|3610.36|3611.36|3609.36|65
1610517600000|2021-01-13 06:00:00|3611.36|3609.36|3613.36|3611.36|3613.36|3611.36|3611.36|3609.36|168
1610517900000|2021-01-13 06:05:00|3612.86|3610.86|3611.36|3609.36|3613.36|3611.36|3611.36|3609.36|135
1610518200000|2021-01-13 06:10:00|3611.86|3609.86|3611.36|3609.36|3612.36|3610.36|3611.36|3609.36|122
1610518500000|2021-01-13 06:15:00|3612.36|3610.36|3612.36|3610.36|3612.36|3610.36|3612.36|3610.36|69
1610518800000|2021-01-13 06:20:00|3611.36|3609.36|3612.36|3610.36|3612.36|3610.36|3610.36|3608.36|180
1610519100000|2021-01-13 06:25:00|3611.86|3609.86|3611.36|3609.36|3611.86|3609.86|3611.36|3609.36|31
1610519400000|2021-01-13 06:30:00|3610.36|3608.36|3609.36|3607.36|3610.86|3608.86|3609.36|3607.36|150
1610519700000|2021-01-13 06:35:00|3610.36|3608.36|3610.36|3608.36|3610.36|3608.36|3609.36|3607.36|76
1610520000000|2021-01-13 06:40:00|||||||||18
1610520300000|2021-01-13 06:45:00|3610.86|3608.86|3615.36|3613.36|3615.36|3613.36|3610.86|3608.86|540
1610520600000|2021-01-13 06:50:00|3616.36|3614.36|3615.36|3613.36|3616.36|3614.36|3615.36|3613.36|129
1610520900000|2021-01-13 06:55:00|3614.86|3612.86|3614.36|3612.36|3614.86|3612.86|3614.36|3612.36|122
1610521200000|2021-01-13 07:00:00|3614.11|3612.61|3612.11|3610.61|3614.11|3612.61|3611.11|3609.61|1012
1610521500000|2021-01-13 07:05:00|3611.11|3609.61|3610.11|3608.61|3612.11|3610.61|3610.11|3608.61|418
1610521800000|2021-01-13 07:10:00|3609.11|3607.61|3612.11|3610.61|3613.11|3611.61|3609.11|3607.61|1380
1610522100000|2021-01-13 07:15:00|3611.11|3609.61|3612.11|3610.61|3612.11|3610.61|3611.11|3609.61|598
1610522400000|2021-01-13 07:20:00|3611.11|3609.61|3611.11|3609.61|3611.11|3609.61|3610.11|3608.61|275
1610522700000|2021-01-13 07:25:00|3610.11|3608.61|3613.11|3611.61|3613.11|3611.61|3610.11|3608.61|543
1610523000000|2021-01-13 07:30:00|3613.61|3612.11|3615.11|3613.61|3616.11|3614.61|3613.11|3611.61|1492
1610523300000|2021-01-13 07:35:00|3616.11|3614.61|3616.11|3614.61|3616.11|3614.61|3616.11|3614.61|655
1610523600000|2021-01-13 07:40:00|3615.11|3613.61|3614.11|3612.61|3615.11|3613.61|3613.11|3611.61|1009
1610523900000|2021-01-13 07:45:00|3615.11|3613.61|3615.11|3613.61|3615.11|3613.61|3613.11|3611.61|640
1610524200000|2021-01-13 07:50:00|3615.61|3614.11|3615.11|3613.61|3616.11|3614.61|3615.11|3613.61|422
1610524500000|2021-01-13 07:55:00|3614.11|3612.61|3612.11|3610.61|3614.11|3612.61|3610.11|3608.61|2212
1610524800000|2021-01-13 08:00:00|3612.61|3611.11|3610.11|3608.61|3617.11|3615.61|3608.11|3606.61|11007
1610525100000|2021-01-13 08:05:00|3609.11|3607.61|3612.11|3610.61|3613.11|3611.61|3608.11|3606.61|5191
1610525400000|2021-01-13 08:10:00|3611.11|3609.61|3615.11|3613.61|3616.11|3614.61|3611.11|3609.61|2947
1610525700000|2021-01-13 08:15:00|3614.11|3612.61|3615.11|3613.61|3616.11|3614.61|3614.11|3612.61|5528
1610526000000|2021-01-13 08:20:00|3614.11|3612.61|3616.11|3614.61|3616.11|3614.61|3614.11|3612.61|5064
1610526300000|2021-01-13 08:25:00|3615.11|3613.61|3609.11|3607.61|3616.11|3614.61|3609.11|3607.61|6056
1610526600000|2021-01-13 08:30:00|3610.11|3608.61|3606.11|3604.61|3610.11|3608.61|3604.11|3602.61|6920
1610526900000|2021-01-13 08:35:00|3607.11|3605.61|3613.11|3611.61|3613.11|3611.61|3607.11|3605.61|5407
1610527200000|2021-01-13 08:40:00|3613.34|3611.84|3611.34|3609.84|3613.34|3611.84|3609.34|3607.84|14651
1610527500000|2021-01-13 08:45:00|3610.34|3608.84|3610.34|3608.84|3613.34|3611.84|3610.34|3608.84|2137
1610527800000|2021-01-13 08:50:00|3611.34|3609.84|3613.34|3611.84|3613.34|3611.84|3609.34|3607.84|4926
1610528100000|2021-01-13 08:55:00|3614.34|3612.84|3610.34|3608.84|3614.34|3612.84|3610.34|3608.84|3247
1610528400000|2021-01-13 09:00:00|3611.34|3609.84|3612.34|3610.84|3612.34|3610.84|3610.34|3608.84|3711
1610528700000|2021-01-13 09:05:00|3613.34|3611.84|3613.34|3611.84|3614.34|3612.84|3612.34|3610.84|3754
1610529000000|2021-01-13 09:10:00|3614.34|3612.84|3616.34|3614.84|3616.34|3614.84|3613.34|3611.84|2088
1610529300000|2021-01-13 09:15:00|3617.34|3615.84|3623.34|3621.84|3623.34|3621.84|3616.34|3614.84|4573
1610529600000|2021-01-13 09:20:00|3624.34|3622.84|3620.34|3618.84|3624.34|3622.84|3620.34|3618.84|6272
1610529900000|2021-01-13 09:25:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3618.34|3616.84|3354
1610530200000|2021-01-13 09:30:00|3619.34|3617.84|3620.34|3618.84|3620.34|3618.84|3618.34|3616.84|1230
1610530500000|2021-01-13 09:35:00|3621.34|3619.84|3620.34|3618.84|3623.34|3621.84|3620.34|3618.84|4589
1610530800000|2021-01-13 09:40:00|3619.34|3617.84|3620.34|3618.84|3621.34|3619.84|3619.34|3617.84|1429
1610531100000|2021-01-13 09:45:00|3621.34|3619.84|3618.34|3616.84|3621.34|3619.84|3618.34|3616.84|1619
1610531400000|2021-01-13 09:50:00|3619.34|3617.84|3619.34|3617.84|3620.34|3618.84|3617.34|3615.84|2469
1610531700000|2021-01-13 09:55:00|3620.34|3618.84|3618.34|3616.84|3621.34|3619.84|3618.34|3616.84|1647
1610532000000|2021-01-13 10:00:00|3619.34|3617.84|3619.34|3617.84|3621.34|3619.84|3618.34|3616.84|2937
1610532300000|2021-01-13 10:05:00|3620.34|3618.84|3619.34|3617.84|3620.34|3618.84|3619.34|3617.84|1658
1610532600000|2021-01-13 10:10:00|3620.34|3618.84|3619.34|3617.84|3620.34|3618.84|3618.34|3616.84|4338
1610532900000|2021-01-13 10:15:00|3618.34|3616.84|3617.34|3615.84|3618.34|3616.84|3615.34|3613.84|4675
1610533200000|2021-01-13 10:20:00|3616.34|3614.84|3616.34|3614.84|3617.34|3615.84|3616.34|3614.84|1638
1610533500000|2021-01-13 10:25:00|3615.34|3613.84|3611.34|3609.84|3615.34|3613.84|3610.34|3608.84|3598
1610533800000|2021-01-13 10:30:00|3610.34|3608.84|3604.34|3602.84|3611.34|3609.84|3604.34|3602.84|12368
1610534100000|2021-01-13 10:35:00|3603.34|3601.84|3600.34|3598.84|3605.34|3603.84|3599.34|3597.84|8581
1610534400000|2021-01-13 10:40:00|3599.34|3597.84|3605.34|3603.84|3605.34|3603.84|3599.34|3597.84|12128
1610534700000|2021-01-13 10:45:00|3604.34|3602.84|3605.34|3603.84|3605.34|3603.84|3602.34|3600.84|5332
1610535000000|2021-01-13 10:50:00|3606.34|3604.84|3610.34|3608.84|3611.34|3609.84|3606.34|3604.84|4315
1610535300000|2021-01-13 10:55:00|3609.34|3607.84|3609.34|3607.84|3611.34|3609.84|3609.34|3607.84|2320
1610535600000|2021-01-13 11:00:00|3610.34|3608.84|3609.34|3607.84|3612.34|3610.84|3609.34|3607.84|3161
1610535900000|2021-01-13 11:05:00|3610.34|3608.84|3611.34|3609.84|3612.34|3610.84|3609.34|3607.84|3538
1610536200000|2021-01-13 11:10:00|3612.34|3610.84|3612.34|3610.84|3612.34|3610.84|3611.34|3609.84|1088
1610536500000|2021-01-13 11:15:00|3613.34|3611.84|3614.34|3612.84|3614.34|3612.84|3612.34|3610.84|4167
1610536800000|2021-01-13 11:20:00|3615.34|3613.84|3611.34|3609.84|3615.34|3613.84|3610.34|3608.84|6959
1610537100000|2021-01-13 11:25:00|3610.34|3608.84|3605.34|3603.84|3611.34|3609.84|3605.34|3603.84|5207
1610537400000|2021-01-13 11:30:00|3604.34|3602.84|3608.34|3606.84|3608.34|3606.84|3603.34|3601.84|7267
1610537700000|2021-01-13 11:35:00|3607.34|3605.84|3608.34|3606.84|3608.34|3606.84|3607.34|3605.84|1747
1610538000000|2021-01-13 11:40:00|3607.34|3605.84|3610.34|3608.84|3610.34|3608.84|3607.34|3605.84|2548
1610538300000|2021-01-13 11:45:00|3611.34|3609.84|3609.34|3607.84|3611.34|3609.84|3609.34|3607.84|5240
1610538600000|2021-01-13 11:50:00|3610.34|3608.84|3610.34|3608.84|3611.34|3609.84|3608.34|3606.84|3804
1610538900000|2021-01-13 11:55:00|3611.34|3609.84|3609.34|3607.84|3611.34|3609.84|3608.34|3606.84|4707
1610539200000|2021-01-13 12:00:00|3608.84|3607.34|3606.34|3604.84|3610.34|3608.84|3606.34|3604.84|6870
1610539500000|2021-01-13 12:05:00|3607.34|3605.84|3605.34|3603.84|3607.34|3605.84|3605.34|3603.84|4615
1610539800000|2021-01-13 12:10:00|3606.34|3604.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|3167
1610540100000|2021-01-13 12:15:00|3604.34|3602.84|3604.34|3602.84|3606.34|3604.84|3603.34|3601.84|2486
1610540400000|2021-01-13 12:20:00|3603.34|3601.84|3606.34|3604.84|3607.34|3605.84|3603.34|3601.84|3386
1610540700000|2021-01-13 12:25:00|3605.34|3603.84|3604.34|3602.84|3606.34|3604.84|3604.34|3602.84|4013
1610541000000|2021-01-13 12:30:00|3603.34|3601.84|3603.34|3601.84|3604.34|3602.84|3600.34|3598.84|5504
1610541300000|2021-01-13 12:35:00|3602.34|3600.84|3603.34|3601.84|3604.34|3602.84|3602.34|3600.84|7457
1610541600000|2021-01-13 12:40:00|3603.15|3601.65|3603.15|3601.65|3604.15|3602.65|3603.15|3601.65|2055
1610541900000|2021-01-13 12:45:00|3604.15|3602.65|3604.15|3602.65|3604.15|3602.65|3603.15|3601.65|3299
1610542200000|2021-01-13 12:50:00|3603.15|3601.65|3603.15|3601.65|3605.15|3603.65|3602.15|3600.65|5716
1610542500000|2021-01-13 12:55:00|3602.15|3600.65|3602.15|3600.65|3603.15|3601.65|3600.15|3598.65|4714
1610542800000|2021-01-13 13:00:00|3601.15|3599.65|3604.15|3602.65|3605.15|3603.65|3601.15|3599.65|3359
1610543100000|2021-01-13 13:05:00|3603.15|3601.65|3604.15|3602.65|3605.15|3603.65|3603.15|3601.65|3664
1610543400000|2021-01-13 13:10:00|3605.15|3603.65|3604.15|3602.65|3605.15|3603.65|3603.15|3601.65|1599
1610543700000|2021-01-13 13:15:00|3605.15|3603.65|3607.15|3605.65|3608.15|3606.65|3604.15|3602.65|2081
1610544000000|2021-01-13 13:20:00|3606.15|3604.65|3608.15|3606.65|3609.15|3607.65|3606.15|3604.65|1817
1610544300000|2021-01-13 13:25:00|3609.15|3607.65|3610.15|3608.65|3610.15|3608.65|3608.15|3606.65|1836
1610544600000|2021-01-13 13:30:00|3611.15|3609.65|3612.15|3610.65|3612.15|3610.65|3610.15|3608.65|2513
1610544900000|2021-01-13 13:35:00|3611.15|3609.65|3612.15|3610.65|3613.15|3611.65|3611.15|3609.65|3350
1610545200000|2021-01-13 13:40:00|3611.15|3609.65|3612.15|3610.65|3613.15|3611.65|3611.15|3609.65|2525
1610545500000|2021-01-13 13:45:00|3611.15|3609.65|3613.15|3611.65|3614.15|3612.65|3611.15|3609.65|2470
1610545800000|2021-01-13 13:50:00|3614.15|3612.65|3612.15|3610.65|3615.15|3613.65|3612.15|3610.65|3910
1610546100000|2021-01-13 13:55:00|3611.15|3609.65|3614.15|3612.65|3614.15|3612.65|3611.15|3609.65|8542
1610546400000|2021-01-13 14:00:00|3613.15|3611.65|3615.15|3613.65|3615.15|3613.65|3613.15|3611.65|2761
1610546700000|2021-01-13 14:05:00|3616.15|3614.65|3615.15|3613.65|3616.15|3614.65|3615.15|3613.65|2291
1610547000000|2021-01-13 14:10:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|1551
1610547300000|2021-01-13 14:15:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|2932
1610547600000|2021-01-13 14:20:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|4713
1610547900000|2021-01-13 14:25:00|3616.15|3614.65|3618.15|3616.65|3618.15|3616.65|3616.15|3614.65|3174
1610548200000|2021-01-13 14:30:00|3619.15|3617.65|3617.15|3615.65|3621.15|3619.65|3617.15|3615.65|7150
1610548500000|2021-01-13 14:35:00|3616.15|3614.65|3617.15|3615.65|3619.15|3617.65|3616.15|3614.65|4818
1610548800000|2021-01-13 14:40:00|3618.15|3616.65|3618.15|3616.65|3620.15|3618.65|3617.15|3615.65|6079
1610549100000|2021-01-13 14:45:00|3619.15|3617.65|3620.15|3618.65|3621.15|3619.65|3618.15|3616.65|8345
1610549400000|2021-01-13 14:50:00|3621.15|3619.65|3620.15|3618.65|3622.15|3620.65|3619.15|3617.65|10326
1610549700000|2021-01-13 14:55:00|3621.15|3619.65|3619.15|3617.65|3621.15|3619.65|3619.15|3617.65|5802
1610550000000|2021-01-13 15:00:00|3618.15|3616.65|3614.15|3612.65|3620.15|3618.65|3614.15|3612.65|9089
1610550300000|2021-01-13 15:05:00|3613.15|3611.65|3620.15|3618.65|3620.15|3618.65|3613.15|3611.65|11374
1610550600000|2021-01-13 15:10:00|3619.87|3618.37|3621.87|3620.37|3621.87|3620.37|3619.87|3618.37|5823
1610550900000|2021-01-13 15:15:00|3622.87|3621.37|3623.87|3622.37|3624.87|3623.37|3621.87|3620.37|8175
1610551200000|2021-01-13 15:20:00|3622.87|3621.37|3624.87|3623.37|3624.87|3623.37|3621.87|3620.37|4183
1610551500000|2021-01-13 15:25:00|3623.87|3622.37|3623.87|3622.37|3624.87|3623.37|3622.87|3621.37|5580
1610551800000|2021-01-13 15:30:00|3622.87|3621.37|3621.87|3620.37|3623.87|3622.37|3621.87|3620.37|4886
1610552100000|2021-01-13 15:35:00|3622.87|3621.37|3621.87|3620.37|3622.87|3621.37|3621.87|3620.37|2282
1610552400000|2021-01-13 15:40:00|3622.87|3621.37|3619.87|3618.37|3622.87|3621.37|3619.87|3618.37|6674
1610552700000|2021-01-13 15:45:00|3620.87|3619.37|3619.87|3618.37|3621.87|3620.37|3618.87|3617.37|4065
1610553000000|2021-01-13 15:50:00|3620.87|3619.37|3621.87|3620.37|3622.87|3621.37|3619.87|3618.37|2430
1610553300000|2021-01-13 15:55:00|3622.87|3621.37|3623.87|3622.37|3623.87|3622.37|3621.87|3620.37|3395
1610553600000|2021-01-13 16:00:00|3622.87|3621.37|3619.87|3618.37|3623.87|3622.37|3619.87|3618.37|4611
1610553900000|2021-01-13 16:05:00|3620.87|3619.37|3620.87|3619.37|3621.87|3620.37|3619.87|3618.37|5110
1610554200000|2021-01-13 16:10:00|3619.87|3618.37|3620.87|3619.37|3621.87|3620.37|3619.87|3618.37|3215
1610554500000|2021-01-13 16:15:00|3621.87|3620.37|3619.87|3618.37|3621.87|3620.37|3618.87|3617.37|5223
1610554800000|2021-01-13 16:20:00|3620.87|3619.37|3621.87|3620.37|3621.87|3620.37|3620.87|3619.37|3222
1610555100000|2021-01-13 16:25:00|3620.87|3619.37|3618.87|3617.37|3621.87|3620.37|3618.87|3617.37|27073
1610555400000|2021-01-13 16:30:00|3617.87|3616.37|3616.87|3615.37|3618.87|3617.37|3615.87|3614.37|35392
1610555700000|2021-01-13 16:35:00|3615.87|3614.37|3618.87|3617.37|3618.87|3617.37|3615.87|3614.37|13387
1610556000000|2021-01-13 16:40:00|3619.87|3618.37|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|5727
1610556300000|2021-01-13 16:45:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|1964
1610556600000|2021-01-13 16:50:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3617.87|3616.37|12236
1610556900000|2021-01-13 16:55:00|3617.87|3616.37|3618.87|3617.37|3619.87|3618.37|3617.87|3616.37|4266
1610557200000|2021-01-13 17:00:00|3617.87|3616.37|3616.87|3615.37|3618.87|3617.37|3616.87|3615.37|7523
1610557500000|2021-01-13 17:05:00|3615.87|3614.37|3614.87|3613.37|3616.87|3615.37|3614.87|3613.37|2208
1610557800000|2021-01-13 17:10:00|3613.87|3612.37|3613.87|3612.37|3614.87|3613.37|3613.87|3612.37|2396
1610558100000|2021-01-13 17:15:00|3612.87|3611.37|3610.87|3609.37|3612.87|3611.37|3609.87|3608.37|5097
1610558400000|2021-01-13 17:20:00|3609.87|3608.37|3611.87|3610.37|3611.87|3610.37|3608.87|3607.37|3309
1610558700000|2021-01-13 17:25:00|3612.37|3610.87|3614.87|3613.37|3615.87|3614.37|3611.87|3610.37|2425
1610559000000|2021-01-13 17:30:00|3615.87|3614.37|3613.87|3612.37|3616.87|3615.37|3613.87|3612.37|2974
1610559300000|2021-01-13 17:35:00|3614.87|3613.37|3614.87|3613.37|3614.87|3613.37|3612.87|3611.37|1661
1610559600000|2021-01-13 17:40:00|3615.87|3614.37|3617.87|3616.37|3617.87|3616.37|3614.87|3613.37|1313
1610559900000|2021-01-13 17:45:00|3618.87|3617.37|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|1275
1610560200000|2021-01-13 17:50:00|3617.87|3616.37|3620.87|3619.37|3620.87|3619.37|3617.87|3616.37|2043
1610560500000|2021-01-13 17:55:00|3619.87|3618.37|3619.37|3617.87|3620.87|3619.37|3618.87|3617.37|1025
1610560800000|2021-01-13 18:00:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|461
1610561100000|2021-01-13 18:05:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|869
1610561400000|2021-01-13 18:10:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|142
1610561700000|2021-01-13 18:15:00|||||||||158
1610562000000|2021-01-13 18:20:00|3619.37|3617.87|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|1187
1610562300000|2021-01-13 18:25:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|592
1610562600000|2021-01-13 18:30:00|3619.87|3618.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|374
1610562900000|2021-01-13 18:35:00|3618.87|3617.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|731
1610563200000|2021-01-13 18:40:00|3617.87|3616.37|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|556
1610563500000|2021-01-13 18:45:00|3617.87|3616.37|3617.87|3616.37|3618.87|3617.37|3616.87|3615.37|514
1610563800000|2021-01-13 18:50:00|3617.37|3615.87|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|486
1610564100000|2021-01-13 18:55:00|3619.87|3618.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|935
1610564400000|2021-01-13 19:00:00|3622.87|3621.37|3620.87|3619.37|3623.87|3622.37|3615.87|3614.37|4743
1610564700000|2021-01-13 19:05:00|3620.37|3618.87|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|404
1610565000000|2021-01-13 19:10:00|3620.37|3618.87|3621.87|3620.37|3621.87|3620.37|3619.87|3618.37|419
1610565300000|2021-01-13 19:15:00|3620.87|3619.37|3620.87|3619.37|3621.87|3620.37|3620.87|3619.37|448
1610565600000|2021-01-13 19:20:00|3620.37|3618.87|3620.87|3619.37|3620.87|3619.37|3619.87|3618.37|356
1610565900000|2021-01-13 19:25:00|3621.87|3620.37|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|189
1610566200000|2021-01-13 19:30:00|3621.87|3620.37|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|423
1610566500000|2021-01-13 19:35:00|3622.37|3620.87|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|298
1610566800000|2021-01-13 19:40:00|3623.87|3622.37|3619.87|3618.37|3623.87|3622.37|3619.87|3618.37|772
1610567100000|2021-01-13 19:45:00|3618.87|3617.37|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|305
1610567400000|2021-01-13 19:50:00|3621.87|3620.37|3620.87|3619.37|3621.87|3620.37|3620.87|3619.37|415
1610567700000|2021-01-13 19:55:00|3619.87|3618.37|3619.87|3618.37|3620.87|3619.37|3617.87|3616.37|287
1610568000000|2021-01-13 20:00:00|3620.37|3618.87|3618.87|3617.37|3620.87|3619.37|3618.87|3617.37|573
1610568300000|2021-01-13 20:05:00|3619.37|3617.87|3615.87|3614.37|3619.37|3617.87|3615.87|3614.37|643
1610568600000|2021-01-13 20:10:00|3616.87|3615.37|3616.87|3615.37|3617.87|3616.37|3615.87|3614.37|400
1610568900000|2021-01-13 20:15:00|3617.87|3616.37|3616.87|3615.37|3617.87|3616.37|3615.87|3614.37|436
1610569200000|2021-01-13 20:20:00|3615.87|3614.37|3615.87|3614.37|3616.87|3615.37|3615.87|3614.37|254
1610569500000|2021-01-13 20:25:00|3614.87|3613.37|3614.87|3613.37|3616.87|3615.37|3613.87|3612.37|755
1610569800000|2021-01-13 20:30:00|3613.87|3612.37|3616.87|3615.37|3616.87|3615.37|3613.87|3612.37|714
1610570100000|2021-01-13 20:35:00|3615.87|3614.37|3615.87|3614.37|3616.87|3615.37|3614.87|3613.37|475
1610570400000|2021-01-13 20:40:00|3616.87|3615.37|3616.87|3615.37|3616.87|3615.37|3615.87|3614.37|538
1610570700000|2021-01-13 20:45:00|3617.87|3616.37|3617.87|3616.37|3618.87|3617.37|3616.87|3615.37|600
1610571000000|2021-01-13 20:50:00|3616.87|3615.37|3615.87|3614.37|3617.87|3616.37|3615.87|3614.37|1036
1610571300000|2021-01-13 20:55:00|3614.87|3613.37|3616.87|3615.37|3617.87|3616.37|3613.87|3612.37|4579
1610571600000|2021-01-13 21:00:00|3616.72|3613.72|3619.72|3616.72|3619.72|3616.72|3616.32|3613.32|1204
1610571900000|2021-01-13 21:05:00|3619.52|3616.52|3619.02|3616.02|3620.12|3617.12|3618.42|3615.42|0
1610572200000|2021-01-13 21:10:00|3618.82|3615.82|3619.52|3616.52|3620.92|3617.92|3618.62|3615.62|0
1610572500000|2021-01-13 21:15:00|3619.62|3616.62|3619.22|3616.22|3619.62|3616.62|3619.22|3616.22|0
1610572800000|2021-01-13 21:20:00|3619.12|3616.12|3619.32|3616.32|3619.72|3616.72|3619.02|3616.02|0
1610573100000|2021-01-13 21:25:00|3619.02|3616.02|3619.42|3616.42|3619.42|3616.42|3619.02|3616.02|0
1610573400000|2021-01-13 21:30:00|3619.12|3616.12|3620.82|3617.82|3620.82|3617.82|3618.92|3615.92|0
1610573700000|2021-01-13 21:35:00|3620.62|3617.62|3620.22|3617.22|3620.62|3617.62|3620.02|3617.02|0
1610574000000|2021-01-13 21:40:00|3620.42|3617.42|3619.32|3616.32|3620.42|3617.42|3618.92|3615.92|0
1610574300000|2021-01-13 21:45:00|3619.12|3616.12|3620.42|3617.42|3620.42|3617.42|3618.72|3615.72|0
1610574600000|2021-01-13 21:50:00|3620.22|3617.22|3619.62|3616.62|3620.42|3617.42|3619.62|3616.62|0
1610574900000|2021-01-13 21:55:00|3619.32|3616.32|3619.82|3616.82|3620.42|3617.42|3619.32|3616.32|0
1610575200000|2021-01-13 22:00:00|3619.92|3616.92|3621.32|3618.32|3621.82|3618.82|3619.72|3616.72|0
1610575500000|2021-01-13 22:05:00|3621.42|3618.42|3622.72|3619.72|3622.92|3619.92|3621.02|3618.02|0
1610575800000|2021-01-13 22:10:00|3622.22|3619.22|3622.82|3619.82|3623.12|3620.12|3622.12|3619.12|0
1610576100000|2021-01-13 22:15:00|3622.72|3619.72|3623.02|3620.02|3623.02|3620.02|3622.72|3619.72|0
1610576400000|2021-01-13 22:20:00|3623.12|3620.12|3623.42|3620.42|3623.42|3620.42|3623.12|3620.12|0
1610576700000|2021-01-13 22:25:00|3623.52|3620.52|3623.52|3620.52|3623.62|3620.62|3623.22|3620.22|0
1610577000000|2021-01-13 22:30:00|3623.42|3620.42|3623.22|3620.22|3623.42|3620.42|3623.02|3620.02|0
1610577300000|2021-01-13 22:35:00|3623.32|3620.32|3622.42|3619.42|3623.32|3620.32|3622.32|3619.32|0
1610577600000|2021-01-13 22:40:00|3622.12|3619.12|3622.22|3619.22|3622.42|3619.42|3622.12|3619.12|0
1610577900000|2021-01-13 22:45:00|3622.32|3619.32|3622.32|3619.32|3622.32|3619.32|3622.32|3619.32|0
1610578200000|2021-01-13 22:50:00|3622.22|3619.22|3622.02|3619.02|3622.32|3619.32|3621.92|3618.92|0
1610578500000|2021-01-13 22:55:00|3621.92|3618.92|3622.62|3619.62|3622.82|3619.82|3621.92|3618.92|0
1610578800000|2021-01-13 23:00:00|3622.12|3619.12|3620.72|3617.72|3622.12|3619.12|3620.22|3617.22|0
1610579100000|2021-01-13 23:05:00|3620.82|3617.82|3622.02|3619.02|3622.02|3619.02|3620.72|3617.72|0
1610579400000|2021-01-13 23:10:00|3622.22|3619.22|3623.12|3620.12|3624.12|3621.12|3622.02|3619.02|0
1610579700000|2021-01-13 23:15:00|3622.92|3619.92|3621.72|3618.72|3623.12|3620.12|3621.72|3618.72|0
1610580000000|2021-01-13 23:20:00|3621.42|3618.42|3621.12|3618.12|3621.82|3618.82|3621.02|3618.02|0
1610580300000|2021-01-13 23:25:00|3621.22|3618.22|3620.62|3617.62|3621.72|3618.72|3620.62|3617.62|0
1610580600000|2021-01-13 23:30:00|3620.72|3617.72|3620.72|3617.72|3621.02|3618.02|3620.22|3617.22|0
1610580900000|2021-01-13 23:35:00|3620.62|3617.62|3620.92|3617.92|3621.72|3618.72|3620.62|3617.62|0
1610581200000|2021-01-13 23:40:00|3620.82|3617.82|3620.82|3617.82|3621.22|3618.22|3619.32|3616.32|0
1610581500000|2021-01-13 23:45:00|3620.62|3617.62|3619.32|3616.32|3620.82|3617.82|3619.32|3616.32|0
1610581800000|2021-01-13 23:50:00|3619.22|3616.22|3619.32|3616.32|3620.42|3617.42|3619.22|3616.22|0
1610582100000|2021-01-13 23:55:00|3619.42|3616.42|3619.32|3616.32|3619.82|3616.82|3619.22|3616.22|0
1610582400000|2021-01-14 00:00:00|3619.22|3616.22|3620.52|3617.52|3621.02|3618.02|3618.22|3615.22|0
1610582700000|2021-01-14 00:05:00|3620.42|3617.42|3621.72|3618.72|3621.92|3618.92|3619.52|3616.52|0
1610583000000|2021-01-14 00:10:00|3621.92|3618.92|3621.22|3618.22|3622.52|3619.52|3621.02|3618.02|0
1610583300000|2021-01-14 00:15:00|3621.12|3618.12|3627.12|3625.12|3627.12|3625.12|3621.12|3618.12|399
1610583600000|2021-01-14 00:20:00|3626.62|3624.62|3625.12|3623.12|3627.12|3625.12|3624.12|3622.12|205
1610583900000|2021-01-14 00:25:00|3625.62|3623.62|3625.12|3623.12|3626.12|3624.12|3624.12|3622.12|186
1610584200000|2021-01-14 00:30:00|3626.12|3624.12|3624.12|3622.12|3626.12|3624.12|3624.12|3622.12|27
1610584500000|2021-01-14 00:35:00|3623.12|3621.12|3625.12|3623.12|3625.12|3623.12|3623.12|3621.12|19
1610584800000|2021-01-14 00:40:00|3625.62|3623.62|3626.12|3624.12|3627.12|3625.12|3625.62|3623.62|157
1610585100000|2021-01-14 00:45:00|3626.62|3624.62|3624.12|3622.12|3627.12|3625.12|3624.12|3622.12|153
1610585400000|2021-01-14 00:50:00|3625.12|3623.12|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|321
1610585700000|2021-01-14 00:55:00|3625.12|3623.12|3624.12|3622.12|3625.12|3623.12|3624.12|3622.12|116
1610586000000|2021-01-14 01:00:00|3625.12|3623.12|3625.12|3623.12|3625.12|3623.12|3623.12|3621.12|116
1610586300000|2021-01-14 01:05:00|3626.12|3624.12|3626.12|3624.12|3626.12|3624.12|3626.12|3624.12|78
1610586600000|2021-01-14 01:10:00|3627.12|3625.12|3624.12|3622.12|3627.12|3625.12|3624.12|3622.12|142
1610586900000|2021-01-14 01:15:00|3625.12|3623.12|3626.12|3624.12|3627.12|3625.12|3624.12|3622.12|158
1610587200000|2021-01-14 01:20:00|3626.62|3624.62|3626.62|3624.62|3627.12|3625.12|3626.12|3624.12|48
1610587500000|2021-01-14 01:25:00|3626.12|3624.12|3626.12|3624.12|3627.12|3625.12|3625.12|3623.12|57
1610587800000|2021-01-14 01:30:00|3625.12|3623.12|3627.12|3625.12|3628.12|3626.12|3625.12|3623.12|247
1610588100000|2021-01-14 01:35:00|3626.62|3624.62|3626.62|3624.62|3627.12|3625.12|3625.12|3623.12|91
1610588400000|2021-01-14 01:40:00|3626.12|3624.12|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|158
1610588700000|2021-01-14 01:45:00|3627.62|3625.62|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|85
1610589000000|2021-01-14 01:50:00|3627.62|3625.62|3627.12|3625.12|3628.12|3626.12|3627.12|3625.12|186
1610589300000|2021-01-14 01:55:00|3627.62|3625.62|3627.62|3625.62|3628.12|3626.12|3627.12|3625.12|79
1610589600000|2021-01-14 02:00:00|3628.12|3626.12|3626.12|3624.12|3628.12|3626.12|3626.12|3624.12|93
1610589900000|2021-01-14 02:05:00|3626.62|3624.62|3626.12|3624.12|3626.62|3624.62|3625.12|3623.12|67
1610590200000|2021-01-14 02:10:00|3625.62|3623.62|3627.12|3625.12|3628.12|3626.12|3625.12|3623.12|474
1610590500000|2021-01-14 02:15:00|3627.62|3625.62|3625.12|3623.12|3628.12|3626.12|3624.12|3622.12|527
1610590800000|2021-01-14 02:20:00|3625.62|3623.62|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|132
1610591100000|2021-01-14 02:25:00|3626.62|3624.62|3628.12|3626.12|3628.12|3626.12|3626.62|3624.62|54
1610591400000|2021-01-14 02:30:00|3629.12|3627.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|460
1610591700000|2021-01-14 02:35:00|3627.62|3625.62|3628.62|3626.62|3629.12|3627.12|3627.12|3625.12|67
1610592000000|2021-01-14 02:40:00|3629.12|3627.12|3629.12|3627.12|3629.12|3627.12|3629.12|3627.12|130
1610592300000|2021-01-14 02:45:00|3628.62|3626.62|3626.62|3624.62|3629.12|3627.12|3626.62|3624.62|302
1610592600000|2021-01-14 02:50:00|3627.12|3625.12|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|466
1610592900000|2021-01-14 02:55:00|3626.12|3624.12|3627.62|3625.62|3628.12|3626.12|3626.12|3624.12|80
1610593200000|2021-01-14 03:00:00|3628.12|3626.12|3627.12|3625.12|3629.12|3627.12|3627.12|3625.12|70
1610593500000|2021-01-14 03:05:00|3627.62|3625.62|3627.12|3625.12|3629.12|3627.12|3627.12|3625.12|41
1610593800000|2021-01-14 03:10:00|3627.62|3625.62|3630.12|3628.12|3631.12|3629.12|3627.12|3625.12|254
1610594100000|2021-01-14 03:15:00|3629.12|3627.12|3632.12|3630.12|3632.12|3630.12|3629.12|3627.12|185
1610594400000|2021-01-14 03:20:00|3633.12|3631.12|3632.12|3630.12|3633.12|3631.12|3631.12|3629.12|367
1610594700000|2021-01-14 03:25:00|3631.62|3629.62|3630.62|3628.62|3632.12|3630.12|3630.12|3628.12|41
1610595000000|2021-01-14 03:30:00|3631.12|3629.12|3631.12|3629.12|3632.12|3630.12|3630.12|3628.12|99
1610595300000|2021-01-14 03:35:00|3631.62|3629.62|3633.12|3631.12|3633.12|3631.12|3631.12|3629.12|72
1610595600000|2021-01-14 03:40:00|3632.12|3630.12|3632.62|3630.62|3633.12|3631.12|3632.12|3630.12|28
1610595900000|2021-01-14 03:45:00|3632.12|3630.12|3632.12|3630.12|3633.12|3631.12|3631.62|3629.62|72
1610596200000|2021-01-14 03:50:00|3633.12|3631.12|3632.12|3630.12|3633.12|3631.12|3631.12|3629.12|154
1610596500000|2021-01-14 03:55:00|3632.62|3630.62|3633.12|3631.12|3633.12|3631.12|3632.12|3630.12|73
1610596800000|2021-01-14 04:00:00|3632.12|3630.12|3633.12|3631.12|3634.12|3632.12|3632.12|3630.12|177
1610597100000|2021-01-14 04:05:00|3632.62|3630.62|3632.62|3630.62|3633.12|3631.12|3632.12|3630.12|44
1610597400000|2021-01-14 04:10:00|3633.12|3631.12|3631.12|3629.12|3633.12|3631.12|3631.12|3629.12|78
1610597700000|2021-01-14 04:15:00|3632.12|3630.12|3631.12|3629.12|3632.12|3630.12|3631.12|3629.12|38
1610598000000|2021-01-14 04:20:00|3631.62|3629.62|3630.62|3628.62|3632.12|3630.12|3630.12|3628.12|114
1610598300000|2021-01-14 04:25:00|3630.12|3628.12|3629.12|3627.12|3630.62|3628.62|3629.12|3627.12|80
1610598600000|2021-01-14 04:30:00|3629.62|3627.62|3630.62|3628.62|3631.12|3629.12|3629.12|3627.12|55
1610598900000|2021-01-14 04:35:00|3631.12|3629.12|3631.62|3629.62|3632.12|3630.12|3630.12|3628.12|32
1610599200000|2021-01-14 04:40:00|3632.12|3630.12|3631.12|3629.12|3632.12|3630.12|3631.12|3629.12|60
1610599500000|2021-01-14 04:45:00|3631.62|3629.62|3632.12|3630.12|3632.12|3630.12|3631.12|3629.12|23
1610599800000|2021-01-14 04:50:00|3631.12|3629.12|3631.12|3629.12|3631.62|3629.62|3630.62|3628.62|15
1610600100000|2021-01-14 04:55:00|3631.62|3629.62|3632.12|3630.12|3632.12|3630.12|3631.12|3629.12|56
1610600400000|2021-01-14 05:00:00|3631.62|3629.62|3628.12|3626.12|3632.12|3630.12|3627.12|3625.12|281
1610600700000|2021-01-14 05:05:00|3628.62|3626.62|3629.12|3627.12|3631.12|3629.12|3628.12|3626.12|307
1610601000000|2021-01-14 05:10:00|3629.62|3627.62|3627.62|3625.62|3630.12|3628.12|3626.12|3624.12|97
1610601300000|2021-01-14 05:15:00|3628.12|3626.12|3622.12|3620.12|3628.12|3626.12|3621.12|3619.12|482
1610601600000|2021-01-14 05:20:00|3621.62|3619.62|3621.12|3619.12|3624.12|3622.12|3620.12|3618.12|548
1610601900000|2021-01-14 05:25:00|3621.62|3619.62|3623.62|3621.62|3624.12|3622.12|3621.12|3619.12|180
1610602200000|2021-01-14 05:30:00|3623.12|3621.12|3624.12|3622.12|3624.12|3622.12|3622.12|3620.12|23
1610602500000|2021-01-14 05:35:00|3624.62|3622.62|3626.12|3624.12|3626.12|3624.12|3624.62|3622.62|122
1610602800000|2021-01-14 05:40:00|3625.62|3623.62|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|139
1610603100000|2021-01-14 05:45:00|3626.62|3624.62|3629.12|3627.12|3629.62|3627.62|3626.12|3624.12|307
1610603400000|2021-01-14 05:50:00|3628.62|3626.62|3627.12|3625.12|3629.12|3627.12|3626.12|3624.12|92
1610603700000|2021-01-14 05:55:00|3627.62|3625.62|3626.62|3624.62|3628.62|3626.62|3626.12|3624.12|65
1610604000000|2021-01-14 06:00:00|3626.12|3624.12|3627.12|3625.12|3630.12|3628.12|3626.12|3624.12|236
1610604300000|2021-01-14 06:05:00|3628.12|3626.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|205
1610604600000|2021-01-14 06:10:00|3628.62|3626.62|3631.12|3629.12|3631.12|3629.12|3628.12|3626.12|614
1610604900000|2021-01-14 06:15:00|3630.62|3628.62|3631.12|3629.12|3631.12|3629.12|3630.12|3628.12|35
1610605200000|2021-01-14 06:20:00|3630.12|3628.12|3630.12|3628.12|3630.62|3628.62|3630.12|3628.12|32
1610605500000|2021-01-14 06:25:00|3629.12|3627.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|349
1610605800000|2021-01-14 06:30:00|3627.12|3625.12|3629.12|3627.12|3630.12|3628.12|3627.12|3625.12|118
1610606100000|2021-01-14 06:35:00|3629.62|3627.62|3630.12|3628.12|3631.12|3629.12|3629.12|3627.12|141
1610606400000|2021-01-14 06:40:00|3629.62|3627.62|3629.12|3627.12|3630.12|3628.12|3629.12|3627.12|57
1610606700000|2021-01-14 06:45:00|3629.62|3627.62|3630.12|3628.12|3631.12|3629.12|3629.12|3627.12|235
1610607000000|2021-01-14 06:50:00|3631.12|3629.12|3630.12|3628.12|3631.62|3629.62|3630.12|3628.12|192
1610607300000|2021-01-14 06:55:00|3629.62|3627.62|3631.12|3629.12|3631.12|3629.12|3629.12|3627.12|394
1610607600000|2021-01-14 07:00:00|3630.87|3629.37|3627.87|3626.37|3631.87|3630.37|3626.87|3625.37|3596
1610607900000|2021-01-14 07:05:00|3628.87|3627.37|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|920
1610608200000|2021-01-14 07:10:00|3629.37|3627.87|3628.87|3627.37|3629.87|3628.37|3627.87|3626.37|284
1610608500000|2021-01-14 07:15:00|3627.87|3626.37|3626.87|3625.37|3628.87|3627.37|3625.87|3624.37|752
1610608800000|2021-01-14 07:20:00|3625.87|3624.37|3627.87|3626.37|3628.87|3627.37|3625.37|3623.87|781
1610609100000|2021-01-14 07:25:00|3628.37|3626.87|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|1244
1610609400000|2021-01-14 07:30:00|3628.87|3627.37|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|1174
1610609700000|2021-01-14 07:35:00|3630.87|3629.37|3631.87|3630.37|3631.87|3630.37|3629.87|3628.37|2024
1610610000000|2021-01-14 07:40:00|3630.87|3629.37|3630.87|3629.37|3630.87|3629.37|3630.87|3629.37|792
1610610300000|2021-01-14 07:45:00|3631.87|3630.37|3633.87|3632.37|3633.87|3632.37|3631.87|3630.37|1234
1610610600000|2021-01-14 07:50:00|3633.37|3631.87|3631.87|3630.37|3633.87|3632.37|3631.87|3630.37|1435
1610610900000|2021-01-14 07:55:00|3630.87|3629.37|3630.87|3629.37|3633.87|3632.37|3629.87|3628.37|2463
1610611200000|2021-01-14 08:00:00|3629.87|3628.37|3629.87|3628.37|3631.87|3630.37|3624.87|3623.37|11171
1610611500000|2021-01-14 08:05:00|3630.37|3628.87|3628.87|3627.37|3630.87|3629.37|3627.87|3626.37|3600
1610611800000|2021-01-14 08:10:00|3629.87|3628.37|3628.87|3627.37|3631.87|3630.37|3627.87|3626.37|3106
1610612100000|2021-01-14 08:15:00|3629.87|3628.37|3635.87|3634.37|3637.87|3636.37|3628.87|3627.37|6317
1610612400000|2021-01-14 08:20:00|3636.37|3634.87|3638.87|3637.37|3639.87|3638.37|3635.87|3634.37|4748
1610612700000|2021-01-14 08:25:00|3639.87|3638.37|3634.87|3633.37|3639.87|3638.37|3634.87|3633.37|6399
1610613000000|2021-01-14 08:30:00|3633.87|3632.37|3630.87|3629.37|3634.87|3633.37|3630.87|3629.37|6674
1610613300000|2021-01-14 08:35:00|3631.87|3630.37|3635.87|3634.37|3636.87|3635.37|3630.87|3629.37|5979
1610613600000|2021-01-14 08:40:00|3636.19|3634.69|3638.19|3636.69|3639.19|3637.69|3635.19|3633.69|2860
1610613900000|2021-01-14 08:45:00|3637.19|3635.69|3638.19|3636.69|3640.19|3638.69|3636.19|3634.69|4828
1610614200000|2021-01-14 08:50:00|3639.19|3637.69|3639.19|3637.69|3640.19|3638.69|3638.19|3636.69|5301
1610614500000|2021-01-14 08:55:00|3640.19|3638.69|3638.19|3636.69|3642.19|3640.69|3637.19|3635.69|6048
1610614800000|2021-01-14 09:00:00|3637.19|3635.69|3635.19|3633.69|3637.19|3635.69|3632.19|3630.69|5171
1610615100000|2021-01-14 09:05:00|3636.19|3634.69|3635.19|3633.69|3636.19|3634.69|3634.19|3632.69|2139
1610615400000|2021-01-14 09:10:00|3636.19|3634.69|3636.19|3634.69|3636.19|3634.69|3634.19|3632.69|17246
1610615700000|2021-01-14 09:15:00|3635.19|3633.69|3636.19|3634.69|3637.19|3635.69|3635.19|3633.69|1839
1610616000000|2021-01-14 09:20:00|3637.19|3635.69|3638.19|3636.69|3639.19|3637.69|3636.19|3634.69|6278
1610616300000|2021-01-14 09:25:00|3639.19|3637.69|3638.19|3636.69|3640.19|3638.69|3638.19|3636.69|1336
1610616600000|2021-01-14 09:30:00|3639.19|3637.69|3641.19|3639.69|3642.19|3640.69|3638.19|3636.69|5160
1610616900000|2021-01-14 09:35:00|3640.19|3638.69|3640.19|3638.69|3642.19|3640.69|3640.19|3638.69|1916
1610617200000|2021-01-14 09:40:00|3641.19|3639.69|3639.19|3637.69|3643.19|3641.69|3638.19|3636.69|5886
1610617500000|2021-01-14 09:45:00|3640.19|3638.69|3641.19|3639.69|3641.19|3639.69|3639.19|3637.69|1858
1610617800000|2021-01-14 09:50:00|3642.19|3640.69|3641.19|3639.69|3643.19|3641.69|3640.19|3638.69|2837
1610618100000|2021-01-14 09:55:00|3642.19|3640.69|3641.19|3639.69|3642.19|3640.69|3640.19|3638.69|2251
1610618400000|2021-01-14 10:00:00|3640.19|3638.69|3638.19|3636.69|3641.19|3639.69|3638.19|3636.69|4551
1610618700000|2021-01-14 10:05:00|3639.19|3637.69|3638.19|3636.69|3639.19|3637.69|3638.19|3636.69|2744
1610619000000|2021-01-14 10:10:00|3640.19|3638.69|3639.19|3637.69|3640.19|3638.69|3638.19|3636.69|3558
1610619300000|2021-01-14 10:15:00|3640.19|3638.69|3639.19|3637.69|3640.19|3638.69|3639.19|3637.69|1902
1610619600000|2021-01-14 10:20:00|3638.19|3636.69|3637.19|3635.69|3639.19|3637.69|3637.19|3635.69|5171
1610619900000|2021-01-14 10:25:00|3636.19|3634.69|3633.19|3631.69|3636.19|3634.69|3632.19|3630.69|6442
1610620200000|2021-01-14 10:30:00|3634.19|3632.69|3634.19|3632.69|3635.19|3633.69|3634.19|3632.69|2189
1610620500000|2021-01-14 10:35:00|3633.19|3631.69|3629.19|3627.69|3633.19|3631.69|3629.19|3627.69|6617
1610620800000|2021-01-14 10:40:00|3630.19|3628.69|3630.19|3628.69|3632.19|3630.69|3630.19|3628.69|4952
1610621100000|2021-01-14 10:45:00|3629.19|3627.69|3631.19|3629.69|3631.19|3629.69|3629.19|3627.69|2799
1610621400000|2021-01-14 10:50:00|3630.19|3628.69|3627.19|3625.69|3630.19|3628.69|3624.19|3622.69|5953
1610621700000|2021-01-14 10:55:00|3626.19|3624.69|3628.19|3626.69|3628.19|3626.69|3625.19|3623.69|8619
1610622000000|2021-01-14 11:00:00|3627.19|3625.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|4511
1610622300000|2021-01-14 11:05:00|3630.19|3628.69|3628.19|3626.69|3630.19|3628.69|3627.19|3625.69|4006
1610622600000|2021-01-14 11:10:00|3627.19|3625.69|3627.19|3625.69|3627.19|3625.69|3622.19|3620.69|10809
1610622900000|2021-01-14 11:15:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|1439
1610623200000|2021-01-14 11:20:00|3630.19|3628.69|3628.19|3626.69|3631.19|3629.69|3627.19|3625.69|2202
1610623500000|2021-01-14 11:25:00|3627.19|3625.69|3624.19|3622.69|3627.19|3625.69|3623.19|3621.69|5630
1610623800000|2021-01-14 11:30:00|3623.19|3621.69|3625.19|3623.69|3625.19|3623.69|3623.19|3621.69|2067
1610624100000|2021-01-14 11:35:00|3624.19|3622.69|3623.19|3621.69|3626.19|3624.69|3623.19|3621.69|3752
1610624400000|2021-01-14 11:40:00|3624.19|3622.69|3627.19|3625.69|3627.19|3625.69|3623.19|3621.69|1730
1610624700000|2021-01-14 11:45:00|3626.19|3624.69|3628.19|3626.69|3629.19|3627.69|3625.19|3623.69|1841
1610625000000|2021-01-14 11:50:00|3629.19|3627.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|1512
1610625300000|2021-01-14 11:55:00|3630.19|3628.69|3629.19|3627.69|3630.19|3628.69|3628.19|3626.69|3060
1610625600000|2021-01-14 12:00:00|3628.19|3626.69|3628.19|3626.69|3629.19|3627.69|3628.19|3626.69|1242
1610625900000|2021-01-14 12:05:00|3629.19|3627.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|1547
1610626200000|2021-01-14 12:10:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|2371
1610626500000|2021-01-14 12:15:00|3630.19|3628.69|3631.19|3629.69|3632.19|3630.69|3630.19|3628.69|2652
1610626800000|2021-01-14 12:20:00|3630.19|3628.69|3629.19|3627.69|3631.19|3629.69|3629.19|3627.69|981
1610627100000|2021-01-14 12:25:00|3630.19|3628.69|3630.19|3628.69|3631.19|3629.69|3630.19|3628.69|6167
1610627400000|2021-01-14 12:30:00|3629.19|3627.69|3628.19|3626.69|3629.19|3627.69|3628.19|3626.69|1578
1610627700000|2021-01-14 12:35:00|3629.19|3627.69|3629.19|3627.69|3630.19|3628.69|3629.19|3627.69|935
1610628000000|2021-01-14 12:40:00|3629.11|3627.61|3629.11|3627.61|3631.11|3629.61|3628.11|3626.61|1910
1610628300000|2021-01-14 12:45:00|3628.61|3627.11|3628.11|3626.61|3629.11|3627.61|3627.11|3625.61|1354
1610628600000|2021-01-14 12:50:00|3629.11|3627.61|3629.11|3627.61|3630.11|3628.61|3628.11|3626.61|1059
1610628900000|2021-01-14 12:55:00|3629.61|3628.11|3631.11|3629.61|3631.11|3629.61|3629.11|3627.61|2674
1610629200000|2021-01-14 13:00:00|3630.11|3628.61|3630.11|3628.61|3631.11|3629.61|3629.11|3627.61|2478
1610629500000|2021-01-14 13:05:00|3631.11|3629.61|3630.11|3628.61|3631.11|3629.61|3630.11|3628.61|2567
1610629800000|2021-01-14 13:10:00|3631.11|3629.61|3630.11|3628.61|3631.11|3629.61|3630.11|3628.61|2340
1610630100000|2021-01-14 13:15:00|3629.61|3628.11|3631.11|3629.61|3631.11|3629.61|3629.11|3627.61|4133
1610630400000|2021-01-14 13:20:00|3630.11|3628.61|3629.11|3627.61|3631.11|3629.61|3629.11|3627.61|2011
1610630700000|2021-01-14 13:25:00|3630.11|3628.61|3629.11|3627.61|3631.11|3629.61|3629.11|3627.61|3177
1610631000000|2021-01-14 13:30:00|3628.11|3626.61|3628.11|3626.61|3630.11|3628.61|3628.11|3626.61|2689
1610631300000|2021-01-14 13:35:00|3629.11|3627.61|3630.11|3628.61|3630.11|3628.61|3628.11|3626.61|11088
1610631600000|2021-01-14 13:40:00|3629.11|3627.61|3629.11|3627.61|3630.11|3628.61|3629.11|3627.61|5880
1610631900000|2021-01-14 13:45:00|3630.11|3628.61|3631.11|3629.61|3632.11|3630.61|3630.11|3628.61|3646
1610632200000|2021-01-14 13:50:00|3630.11|3628.61|3631.11|3629.61|3631.11|3629.61|3630.11|3628.61|4037
1610632500000|2021-01-14 13:55:00|3630.11|3628.61|3633.11|3631.61|3633.11|3631.61|3630.11|3628.61|1464
1610632800000|2021-01-14 14:00:00|3632.11|3630.61|3632.11|3630.61|3633.11|3631.61|3632.11|3630.61|3426
1610633100000|2021-01-14 14:05:00|3631.11|3629.61|3632.11|3630.61|3632.11|3630.61|3631.11|3629.61|2954
1610633400000|2021-01-14 14:10:00|3633.11|3631.61|3633.11|3631.61|3633.11|3631.61|3632.11|3630.61|2677
1610633700000|2021-01-14 14:15:00|3634.11|3632.61|3632.11|3630.61|3634.11|3632.61|3631.11|3629.61|1631
1610634000000|2021-01-14 14:20:00|3631.11|3629.61|3632.11|3630.61|3632.11|3630.61|3631.11|3629.61|24762
1610634300000|2021-01-14 14:25:00|3631.11|3629.61|3633.11|3631.61|3633.11|3631.61|3631.11|3629.61|1785
1610634600000|2021-01-14 14:30:00|3634.11|3632.61|3633.11|3631.61|3636.11|3634.61|3632.11|3630.61|7540
1610634900000|2021-01-14 14:35:00|3634.11|3632.61|3638.11|3636.61|3638.11|3636.61|3634.11|3632.61|4150
1610635200000|2021-01-14 14:40:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3637.11|3635.61|9982
1610635500000|2021-01-14 14:45:00|3641.11|3639.61|3641.11|3639.61|3641.11|3639.61|3638.11|3636.61|6223
1610635800000|2021-01-14 14:50:00|3642.11|3640.61|3640.11|3638.61|3642.11|3640.61|3639.11|3637.61|3884
1610636100000|2021-01-14 14:55:00|3641.11|3639.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|11711
1610636400000|2021-01-14 15:00:00|3642.61|3641.11|3644.11|3642.61|3645.11|3643.61|3641.11|3639.61|6304
1610636700000|2021-01-14 15:05:00|3645.11|3643.61|3643.11|3641.61|3646.11|3644.61|3642.11|3640.61|24021
1610637000000|2021-01-14 15:10:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|6125
1610637300000|2021-01-14 15:15:00|3644.11|3642.61|3646.11|3644.61|3647.11|3645.61|3643.11|3641.61|7257
1610637600000|2021-01-14 15:20:00|3647.11|3645.61|3645.11|3643.61|3648.11|3646.61|3645.11|3643.61|9120
1610637900000|2021-01-14 15:25:00|3646.11|3644.61|3641.11|3639.61|3646.11|3644.61|3641.11|3639.61|10812
1610638200000|2021-01-14 15:30:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|5219
1610638500000|2021-01-14 15:35:00|3642.11|3640.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|14831
1610638800000|2021-01-14 15:40:00|3643.11|3641.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|4437
1610639100000|2021-01-14 15:45:00|3641.11|3639.61|3641.11|3639.61|3642.11|3640.61|3640.11|3638.61|7202
1610639400000|2021-01-14 15:50:00|3640.11|3638.61|3640.11|3638.61|3642.11|3640.61|3639.11|3637.61|7826
1610639700000|2021-01-14 15:55:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3638.11|3636.61|6430
1610640000000|2021-01-14 16:00:00|3641.11|3639.61|3638.11|3636.61|3641.11|3639.61|3638.11|3636.61|5801
1610640300000|2021-01-14 16:05:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3638.11|3636.61|4462
1610640600000|2021-01-14 16:10:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3640.11|3638.61|6973
1610640900000|2021-01-14 16:15:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|6855
1610641200000|2021-01-14 16:20:00|3643.11|3641.61|3640.11|3638.61|3643.11|3641.61|3640.11|3638.61|11835
1610641500000|2021-01-14 16:25:00|3641.11|3639.61|3642.11|3640.61|3643.11|3641.61|3640.11|3638.61|13773
1610641800000|2021-01-14 16:30:00|3641.11|3639.61|3644.11|3642.61|3645.11|3643.61|3640.11|3638.61|43726
1610642100000|2021-01-14 16:35:00|3643.11|3641.61|3640.11|3638.61|3643.11|3641.61|3640.11|3638.61|23564
1610642400000|2021-01-14 16:40:00|3639.11|3637.61|3642.11|3640.61|3642.11|3640.61|3639.11|3637.61|12550
1610642700000|2021-01-14 16:45:00|3643.11|3641.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|3556
1610643000000|2021-01-14 16:50:00|3641.11|3639.61|3643.11|3641.61|3644.11|3642.61|3641.11|3639.61|5490
1610643300000|2021-01-14 16:55:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|2785
1610643600000|2021-01-14 17:00:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3641.11|3639.61|2744
1610643900000|2021-01-14 17:05:00|3642.11|3640.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|1864
1610644200000|2021-01-14 17:10:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3640.11|3638.61|1200
1610644500000|2021-01-14 17:15:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|1119
1610644800000|2021-01-14 17:20:00|3642.11|3640.61|3642.11|3640.61|3642.11|3640.61|3641.11|3639.61|2607
1610645100000|2021-01-14 17:25:00|3641.61|3640.11|3643.11|3641.61|3643.11|3641.61|3641.11|3639.61|954
1610645400000|2021-01-14 17:30:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|1382
1610645700000|2021-01-14 17:35:00|3641.11|3639.61|3639.11|3637.61|3641.11|3639.61|3638.11|3636.61|2859
1610646000000|2021-01-14 17:40:00|3638.11|3636.61|3638.11|3636.61|3639.11|3637.61|3638.11|3636.61|1313
1610646300000|2021-01-14 17:45:00|3637.11|3635.61|3638.11|3636.61|3639.11|3637.61|3635.11|3633.61|3859
1610646600000|2021-01-14 17:50:00|3639.11|3637.61|3641.11|3639.61|3641.11|3639.61|3639.11|3637.61|685
1610646900000|2021-01-14 17:55:00|3640.11|3638.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|727
1610647200000|2021-01-14 18:00:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|670
1610647500000|2021-01-14 18:05:00|3644.11|3642.61|3644.11|3642.61|3644.11|3642.61|3643.11|3641.61|509
1610647800000|2021-01-14 18:10:00|3643.11|3641.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|447
1610648100000|2021-01-14 18:15:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|876
1610648400000|2021-01-14 18:20:00|3641.11|3639.61|3641.11|3639.61|3644.11|3642.61|3640.11|3638.61|2002
1610648700000|2021-01-14 18:25:00|3640.11|3638.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|927
1610649000000|2021-01-14 18:30:00|3641.11|3639.61|3642.11|3640.61|3643.11|3641.61|3640.11|3638.61|509
1610649300000|2021-01-14 18:35:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|1189
1610649600000|2021-01-14 18:40:00|3642.61|3641.11|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|340
1610649900000|2021-01-14 18:45:00|3643.11|3641.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|980
1610650200000|2021-01-14 18:50:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|417
1610650500000|2021-01-14 18:55:00|3643.11|3641.61|3641.11|3639.61|3643.11|3641.61|3641.11|3639.61|369
1610650800000|2021-01-14 19:00:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|615
1610651100000|2021-01-14 19:05:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|73
1610651400000|2021-01-14 19:10:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|659
1610651700000|2021-01-14 19:15:00|3644.11|3642.61|3645.11|3643.61|3646.11|3644.61|3643.11|3641.61|882
1610652000000|2021-01-14 19:20:00|3644.11|3642.61|3644.11|3642.61|3645.11|3643.61|3643.11|3641.61|476
1610652300000|2021-01-14 19:25:00|3643.61|3642.11|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|202
1610652600000|2021-01-14 19:30:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|512
1610652900000|2021-01-14 19:35:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3643.11|3641.61|908
1610653200000|2021-01-14 19:40:00|3644.11|3642.61|3644.11|3642.61|3644.11|3642.61|3643.11|3641.61|1177
1610653500000|2021-01-14 19:45:00|3645.11|3643.61|3644.11|3642.61|3645.11|3643.61|3643.11|3641.61|991
1610653800000|2021-01-14 19:50:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|289
1610654100000|2021-01-14 19:55:00|3641.11|3639.61|3642.11|3640.61|3642.11|3640.61|3641.11|3639.61|358
1610654400000|2021-01-14 20:00:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|556
1610654700000|2021-01-14 20:05:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|310
1610655000000|2021-01-14 20:10:00|3641.11|3639.61|3641.11|3639.61|3641.11|3639.61|3640.11|3638.61|863
1610655300000|2021-01-14 20:15:00|3640.61|3639.11|3636.11|3634.61|3641.11|3639.61|3636.11|3634.61|1366
1610655600000|2021-01-14 20:20:00|3637.11|3635.61|3638.11|3636.61|3640.11|3638.61|3637.11|3635.61|1268
1610655900000|2021-01-14 20:25:00|3637.11|3635.61|3638.11|3636.61|3638.11|3636.61|3637.11|3635.61|578
1610656200000|2021-01-14 20:30:00|3637.11|3635.61|3639.11|3637.61|3640.11|3638.61|3637.11|3635.61|986
1610656500000|2021-01-14 20:35:00|3638.11|3636.61|3641.11|3639.61|3641.11|3639.61|3638.11|3636.61|457
1610656800000|2021-01-14 20:40:00|3640.11|3638.61|3640.11|3638.61|3641.11|3639.61|3639.11|3637.61|1110
1610657100000|2021-01-14 20:45:00|3639.11|3637.61|3637.11|3635.61|3640.11|3638.61|3636.11|3634.61|1147
1610657400000|2021-01-14 20:50:00|3636.11|3634.61|3634.11|3632.61|3637.11|3635.61|3633.11|3631.61|3662
1610657700000|2021-01-14 20:55:00|3635.11|3633.61|3638.11|3636.61|3638.11|3636.61|3633.11|3631.61|3848
1610658000000|2021-01-14 21:00:00|3635.56|3632.56|3634.96|3631.96|3637.46|3634.46|3633.86|3630.86|489
1610658300000|2021-01-14 21:05:00|3635.16|3632.16|3636.66|3633.66|3637.46|3634.46|3635.16|3632.16|0
1610658600000|2021-01-14 21:10:00|3637.26|3634.26|3636.86|3633.86|3638.56|3635.56|3636.46|3633.46|0
1610658900000|2021-01-14 21:15:00|3636.96|3633.96|3637.66|3634.66|3637.96|3634.96|3636.66|3633.66|0
1610659200000|2021-01-14 21:20:00|3637.76|3634.76|3637.76|3634.76|3637.86|3634.86|3637.46|3634.46|0
1610659500000|2021-01-14 21:25:00|3637.66|3634.66|3637.56|3634.56|3637.86|3634.86|3637.56|3634.56|0
1610659800000|2021-01-14 21:30:00|3638.26|3635.26|3636.56|3633.56|3638.46|3635.46|3636.36|3633.36|0
1610660100000|2021-01-14 21:35:00|3636.36|3633.36|3636.36|3633.36|3636.76|3633.76|3636.06|3633.06|0
1610660400000|2021-01-14 21:40:00|3636.56|3633.56|3635.26|3632.26|3636.56|3633.56|3634.86|3631.86|0
1610660700000|2021-01-14 21:45:00|3635.06|3632.06|3633.56|3630.56|3635.66|3632.66|3633.26|3630.26|0
1610661000000|2021-01-14 21:50:00|3633.76|3630.76|3634.56|3631.56|3634.86|3631.86|3633.06|3630.06|0
1610661300000|2021-01-14 21:55:00|3634.86|3631.86|3634.66|3631.66|3635.26|3632.26|3634.16|3631.16|0
1610661600000|2021-01-14 22:00:00|3634.86|3631.86|3634.56|3631.56|3635.16|3632.16|3634.46|3631.46|0
1610661900000|2021-01-14 22:05:00|3634.46|3631.46|3635.26|3632.26|3635.26|3632.26|3634.46|3631.46|0
1610662200000|2021-01-14 22:10:00|3635.46|3632.46|3636.16|3633.16|3636.16|3633.16|3635.06|3632.06|0
1610662500000|2021-01-14 22:15:00|3636.06|3633.06|3636.56|3633.56|3636.56|3633.56|3636.06|3633.06|0
1610662800000|2021-01-14 22:20:00|3636.66|3633.66|3636.76|3633.76|3637.06|3634.06|3636.66|3633.66|0
1610663100000|2021-01-14 22:25:00|3636.86|3633.86|3636.76|3633.76|3636.86|3633.86|3636.76|3633.76|0
1610663400000|2021-01-14 22:30:00|3636.66|3633.66|3636.96|3633.96|3636.96|3633.96|3636.66|3633.66|0
1610663700000|2021-01-14 22:35:00|3636.66|3633.66|3637.16|3634.16|3637.26|3634.26|3636.66|3633.66|0
1610664000000|2021-01-14 22:40:00|3637.26|3634.26|3637.36|3634.36|3637.66|3634.66|3637.26|3634.26|0
1610664300000|2021-01-14 22:45:00|3637.26|3634.26|3637.56|3634.56|3637.66|3634.66|3637.06|3634.06|0
1610664600000|2021-01-14 22:50:00|3637.66|3634.66|3637.46|3634.46|3637.66|3634.66|3637.36|3634.36|0
1610664900000|2021-01-14 22:55:00|3637.36|3634.36|3637.76|3634.76|3637.76|3634.76|3637.36|3634.36|0
1610665200000|2021-01-14 23:00:00|3637.56|3634.56|3641.26|3638.26|3641.56|3638.56|3637.06|3634.06|0
1610665500000|2021-01-14 23:05:00|3641.36|3638.36|3639.86|3636.86|3641.36|3638.36|3639.76|3636.76|0
1610665800000|2021-01-14 23:10:00|3639.96|3636.96|3641.76|3638.76|3641.96|3638.96|3639.96|3636.96|0
1610666100000|2021-01-14 23:15:00|3641.86|3638.86|3641.56|3638.56|3641.96|3638.96|3640.46|3637.46|0
1610666400000|2021-01-14 23:20:00|3641.66|3638.66|3640.66|3637.66|3641.66|3638.66|3640.46|3637.46|0
1610666700000|2021-01-14 23:25:00|3640.56|3637.56|3641.66|3638.66|3641.76|3638.76|3640.46|3637.46|0
1610667000000|2021-01-14 23:30:00|3641.86|3638.86|3642.36|3639.36|3642.76|3639.76|3641.26|3638.26|0
1610667300000|2021-01-14 23:35:00|3642.26|3639.26|3642.16|3639.16|3642.76|3639.76|3641.96|3638.96|0
1610667600000|2021-01-14 23:40:00|3641.96|3638.96|3640.86|3637.86|3642.36|3639.36|3640.46|3637.46|0
1610667900000|2021-01-14 23:45:00|3640.96|3637.96|3641.56|3638.56|3641.96|3638.96|3640.86|3637.86|0
1610668200000|2021-01-14 23:50:00|3641.76|3638.76|3640.26|3637.26|3641.96|3638.96|3640.26|3637.26|0
1610668500000|2021-01-14 23:55:00|3640.36|3637.36|3640.56|3637.56|3640.86|3637.86|3639.76|3636.76|0
1610668800000|2021-01-15 00:00:00|3640.46|3637.46|3637.86|3634.86|3640.46|3637.46|3636.56|3633.56|0
1610669100000|2021-01-15 00:05:00|3637.66|3634.66|3637.26|3634.26|3638.26|3635.26|3636.36|3633.36|0
1610669400000|2021-01-15 00:10:00|3636.96|3633.96|3636.26|3633.26|3638.46|3635.46|3635.46|3632.46|0
1610669700000|2021-01-15 00:15:00|3636.36|3633.36|3636.86|3634.86|3639.36|3637.36|3635.36|3633.06|440
1610670000000|2021-01-15 00:20:00|3637.36|3635.36|3639.36|3637.36|3639.36|3637.36|3637.36|3635.36|383
1610670300000|2021-01-15 00:25:00|3638.86|3636.86|3638.36|3636.36|3640.36|3638.36|3638.36|3636.36|142
1610670600000|2021-01-15 00:30:00|3639.36|3637.36|3636.36|3634.36|3639.36|3637.36|3636.36|3634.36|158
1610670900000|2021-01-15 00:35:00|3636.86|3634.86|3635.36|3633.36|3638.86|3636.86|3633.36|3631.36|515
1610671200000|2021-01-15 00:40:00|3634.36|3632.36|3635.36|3633.36|3635.36|3633.36|3632.36|3630.36|481
1610671500000|2021-01-15 00:45:00|3635.86|3633.86|3637.36|3635.36|3637.86|3635.86|3634.86|3632.86|93
1610671800000|2021-01-15 00:50:00|3637.86|3635.86|3635.36|3633.36|3638.36|3636.36|3634.36|3632.36|60
1610672100000|2021-01-15 00:55:00|3636.36|3634.36|3636.36|3634.36|3636.36|3634.36|3633.86|3631.86|104
1610672400000|2021-01-15 01:00:00|3635.86|3633.86|3631.36|3629.36|3637.86|3635.86|3628.36|3626.36|1123
1610672700000|2021-01-15 01:05:00|3630.86|3628.86|3630.36|3628.36|3630.86|3628.86|3628.36|3626.36|530
1610673000000|2021-01-15 01:10:00|3629.86|3627.86|3630.36|3628.36|3631.86|3629.86|3629.86|3627.86|94
1610673300000|2021-01-15 01:15:00|3630.86|3628.86|3633.36|3631.36|3633.86|3631.86|3630.36|3628.36|355
1610673600000|2021-01-15 01:20:00|3634.36|3632.36|3633.36|3631.36|3634.36|3632.36|3632.36|3630.36|161
1610673900000|2021-01-15 01:25:00|3632.86|3630.86|3634.36|3632.36|3636.36|3634.36|3632.36|3630.36|181
1610674200000|2021-01-15 01:30:00|3635.36|3633.36|3633.86|3631.86|3635.36|3633.36|3633.36|3631.36|121
1610674500000|2021-01-15 01:35:00|3634.36|3632.36|3632.36|3630.36|3634.36|3632.36|3632.36|3630.36|198
1610674800000|2021-01-15 01:40:00|3632.86|3630.86|3632.36|3630.36|3633.36|3631.36|3632.36|3630.36|101
1610675100000|2021-01-15 01:45:00|3631.36|3629.36|3630.86|3628.86|3632.36|3630.36|3629.36|3627.36|133
1610675400000|2021-01-15 01:50:00|3630.36|3628.36|3629.36|3627.36|3631.36|3629.36|3629.36|3627.36|136
1610675700000|2021-01-15 01:55:00|3628.86|3626.86|3628.36|3626.36|3629.36|3627.36|3627.36|3625.36|248
1610676000000|2021-01-15 02:00:00|3629.36|3627.36|3627.86|3625.86|3630.36|3628.36|3627.86|3625.86|104
1610676300000|2021-01-15 02:05:00|3628.36|3626.36|3629.36|3627.36|3629.36|3627.36|3628.36|3626.36|103
1610676600000|2021-01-15 02:10:00|3629.86|3627.86|3629.36|3627.36|3630.36|3628.36|3628.36|3626.36|70
1610676900000|2021-01-15 02:15:00|3628.86|3626.86|3629.36|3627.36|3630.36|3628.36|3628.36|3626.36|72
1610677200000|2021-01-15 02:20:00|3628.86|3626.86|3630.86|3628.86|3631.36|3629.36|3628.36|3626.36|115
1610677500000|2021-01-15 02:25:00|3631.36|3629.36|3630.36|3628.36|3631.36|3629.36|3629.36|3627.36|201
1610677800000|2021-01-15 02:30:00|3631.36|3629.36|3630.36|3628.36|3631.36|3629.36|3630.36|3628.36|54
1610678100000|2021-01-15 02:35:00|3631.36|3629.36|3631.36|3629.36|3632.36|3630.36|3631.36|3629.36|151
1610678400000|2021-01-15 02:40:00|3631.86|3629.86|3631.36|3629.36|3632.36|3630.36|3631.36|3629.36|45
1610678700000|2021-01-15 02:45:00|3630.86|3628.86|3630.36|3628.36|3631.36|3629.36|3630.36|3628.36|41
1610679000000|2021-01-15 02:50:00|3630.86|3628.86|3632.36|3630.36|3632.36|3630.36|3630.86|3628.86|60
1610679300000|2021-01-15 02:55:00|3631.36|3629.36|3632.36|3630.36|3633.36|3631.36|3631.36|3629.36|55
1610679600000|2021-01-15 03:00:00|3632.86|3630.86|3634.36|3632.36|3634.36|3632.36|3632.36|3630.36|55
1610679900000|2021-01-15 03:05:00|3633.86|3631.86|3632.36|3630.36|3634.36|3632.36|3632.36|3630.36|46
1610680200000|2021-01-15 03:10:00|3631.36|3629.36|3629.36|3627.36|3631.36|3629.36|3629.36|3627.36|121
1610680500000|2021-01-15 03:15:00|3628.86|3626.86|3630.36|3628.36|3630.36|3628.36|3628.36|3626.36|52
1610680800000|2021-01-15 03:20:00|3630.86|3628.86|3630.86|3628.86|3631.36|3629.36|3630.36|3628.36|29
1610681100000|2021-01-15 03:25:00|3630.36|3628.36|3629.36|3627.36|3630.86|3628.86|3628.36|3626.36|62
1610681400000|2021-01-15 03:30:00|3628.86|3626.86|3630.36|3628.36|3630.36|3628.36|3628.36|3626.36|52
1610681700000|2021-01-15 03:35:00|3629.36|3627.36|3627.36|3625.36|3629.36|3627.36|3627.36|3625.36|67
1610682000000|2021-01-15 03:40:00|3628.36|3626.36|3626.36|3624.36|3628.36|3626.36|3626.36|3624.36|349
1610682300000|2021-01-15 03:45:00|3626.86|3624.86|3626.36|3624.36|3629.36|3627.36|3626.36|3624.36|208
1610682600000|2021-01-15 03:50:00|3625.36|3623.36|3626.36|3624.36|3626.36|3624.36|3625.36|3623.36|135
1610682900000|2021-01-15 03:55:00|3625.86|3623.86|3624.36|3622.36|3626.36|3624.36|3623.36|3621.36|489
1610683200000|2021-01-15 04:00:00|3623.86|3621.86|3623.36|3621.36|3624.36|3622.36|3623.36|3621.36|76
1610683500000|2021-01-15 04:05:00|3623.86|3621.86|3626.36|3624.36|3626.36|3624.36|3623.86|3621.86|118
1610683800000|2021-01-15 04:10:00|3625.36|3623.36|3624.36|3622.36|3626.36|3624.36|3624.36|3622.36|321
1610684100000|2021-01-15 04:15:00|3623.86|3621.86|3625.36|3623.36|3625.86|3623.86|3623.86|3621.86|128
1610684400000|2021-01-15 04:20:00|3625.86|3623.86|3625.36|3623.36|3626.36|3624.36|3624.86|3622.86|39
1610684700000|2021-01-15 04:25:00|3626.36|3624.36|3625.86|3623.86|3627.36|3625.36|3625.36|3623.36|119
1610685000000|2021-01-15 04:30:00|3625.36|3623.36|3626.86|3624.86|3627.36|3625.36|3625.36|3623.36|62
1610685300000|2021-01-15 04:35:00|3626.36|3624.36|3628.36|3626.36|3629.36|3627.36|3626.36|3624.36|76
1610685600000|2021-01-15 04:40:00|3627.86|3625.86|3627.36|3625.36|3628.36|3626.36|3627.36|3625.36|63
1610685900000|2021-01-15 04:45:00|3626.86|3624.86|3626.36|3624.36|3626.86|3624.86|3625.36|3623.36|76
1610686200000|2021-01-15 04:50:00|3626.86|3624.86|3626.36|3624.36|3628.36|3626.36|3626.36|3624.36|28
1610686500000|2021-01-15 04:55:00|3626.86|3624.86|3625.36|3623.36|3627.36|3625.36|3625.36|3623.36|53
1610686800000|2021-01-15 05:00:00|3624.36|3622.36|3623.36|3621.36|3625.36|3623.36|3623.36|3621.36|213
1610687100000|2021-01-15 05:05:00|3624.36|3622.36|3623.36|3621.36|3624.36|3622.36|3623.36|3621.36|129
1610687400000|2021-01-15 05:10:00|3623.86|3621.86|3625.36|3623.36|3625.86|3623.86|3623.36|3621.36|74
1610687700000|2021-01-15 05:15:00|3624.36|3622.36|3619.36|3617.36|3624.36|3622.36|3616.36|3614.36|1118
1610688000000|2021-01-15 05:20:00|3618.36|3616.36|3617.86|3615.86|3619.36|3617.36|3617.36|3615.36|240
1610688300000|2021-01-15 05:25:00|3617.36|3615.36|3618.86|3616.86|3619.36|3617.36|3617.36|3615.36|80
1610688600000|2021-01-15 05:30:00|3618.36|3616.36|3619.36|3617.36|3620.36|3618.36|3616.36|3614.36|704
1610688900000|2021-01-15 05:35:00|3620.36|3618.36|3619.36|3617.36|3621.36|3619.36|3618.36|3616.36|150
1610689200000|2021-01-15 05:40:00|3620.36|3618.36|3620.36|3618.36|3621.36|3619.36|3619.36|3617.36|100
1610689500000|2021-01-15 05:45:00|3619.86|3617.86|3618.36|3616.36|3620.36|3618.36|3618.36|3616.36|193
1610689800000|2021-01-15 05:50:00|3618.86|3616.86|3619.36|3617.36|3619.36|3617.36|3618.36|3616.36|100
1610690100000|2021-01-15 05:55:00|3618.86|3616.86|3615.36|3613.36|3619.36|3617.36|3615.36|3613.36|277
1610690400000|2021-01-15 06:00:00|3616.36|3614.36|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|514
1610690700000|2021-01-15 06:05:00|3613.36|3611.36|3616.36|3614.36|3617.36|3615.36|3613.36|3611.36|405
1610691000000|2021-01-15 06:10:00|3616.86|3614.86|3615.86|3613.86|3617.36|3615.36|3615.36|3613.36|153
1610691300000|2021-01-15 06:15:00|3616.36|3614.36|3617.36|3615.36|3618.36|3616.36|3615.36|3613.36|90
1610691600000|2021-01-15 06:20:00|3617.86|3615.86|3618.36|3616.36|3618.36|3616.36|3617.36|3615.36|15
1610691900000|2021-01-15 06:25:00|3619.36|3617.36|3618.36|3616.36|3619.36|3617.36|3618.36|3616.36|82
1610692200000|2021-01-15 06:30:00|3619.36|3617.36|3616.86|3614.86|3619.36|3617.36|3616.36|3614.36|224
1610692500000|2021-01-15 06:35:00|3617.36|3615.36|3616.36|3614.36|3617.36|3615.36|3615.36|3613.36|163
1610692800000|2021-01-15 06:40:00|3616.86|3614.86|3617.36|3615.36|3618.36|3616.36|3616.86|3614.86|960
1610693100000|2021-01-15 06:45:00|3617.86|3615.86|3616.36|3614.36|3617.86|3615.86|3616.36|3614.36|1221
1610693400000|2021-01-15 06:50:00|3614.36|3612.36|3613.36|3611.36|3614.36|3612.36|3612.86|3610.86|695
1610693700000|2021-01-15 06:55:00|3614.36|3612.36|3613.36|3611.36|3615.36|3613.36|3613.36|3611.36|661
1610694000000|2021-01-15 07:00:00|3613.11|3611.61|3619.11|3617.61|3619.11|3617.61|3612.61|3611.11|3046
1610694300000|2021-01-15 07:05:00|3620.11|3618.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|2306
1610694600000|2021-01-15 07:10:00|3618.61|3617.11|3619.11|3617.61|3621.11|3619.61|3618.11|3616.61|1259
1610694900000|2021-01-15 07:15:00|3620.11|3618.61|3621.11|3619.61|3621.11|3619.61|3619.11|3617.61|1101
1610695200000|2021-01-15 07:20:00|3622.11|3620.61|3623.11|3621.61|3623.11|3621.61|3621.11|3619.61|1112
1610695500000|2021-01-15 07:25:00|3622.11|3620.61|3622.11|3620.61|3622.11|3620.61|3621.11|3619.61|680
1610695800000|2021-01-15 07:30:00|3621.11|3619.61|3623.11|3621.61|3623.11|3621.61|3621.11|3619.61|798
1610696100000|2021-01-15 07:35:00|3624.11|3622.61|3623.11|3621.61|3624.11|3622.61|3622.11|3620.61|1293
1610696400000|2021-01-15 07:40:00|3622.11|3620.61|3624.11|3622.61|3625.11|3623.61|3622.11|3620.61|1301
1610696700000|2021-01-15 07:45:00|3623.11|3621.61|3625.11|3623.61|3625.11|3623.61|3622.11|3620.61|1210
1610697000000|2021-01-15 07:50:00|3624.61|3623.11|3624.11|3622.61|3625.11|3623.61|3623.11|3621.61|842
1610697300000|2021-01-15 07:55:00|3623.11|3621.61|3625.11|3623.61|3625.11|3623.61|3623.11|3621.61|2732
1610697600000|2021-01-15 08:00:00|3624.11|3622.61|3624.11|3622.61|3630.11|3628.61|3624.11|3622.61|12829
1610697900000|2021-01-15 08:05:00|3625.11|3623.61|3632.11|3630.61|3634.11|3632.61|3625.11|3623.61|9942
1610698200000|2021-01-15 08:10:00|3633.11|3631.61|3627.11|3625.61|3633.11|3631.61|3625.11|3623.61|6543
1610698500000|2021-01-15 08:15:00|3626.11|3624.61|3629.11|3627.61|3630.11|3628.61|3625.11|3623.61|10565
1610698800000|2021-01-15 08:20:00|3630.11|3628.61|3626.11|3624.61|3630.11|3628.61|3626.11|3624.61|5579
1610699100000|2021-01-15 08:25:00|3625.11|3623.61|3626.11|3624.61|3628.11|3626.61|3625.11|3623.61|8155
1610699400000|2021-01-15 08:30:00|3625.11|3623.61|3630.11|3628.61|3631.11|3629.61|3625.11|3623.61|7004
1610699700000|2021-01-15 08:35:00|3629.11|3627.61|3627.11|3625.61|3630.11|3628.61|3627.11|3625.61|5663
1610700000000|2021-01-15 08:40:00|3627.19|3625.69|3627.19|3625.69|3628.19|3626.69|3626.19|3624.69|3415
1610700300000|2021-01-15 08:45:00|3626.19|3624.69|3626.19|3624.69|3627.19|3625.69|3624.19|3622.69|3082
1610700600000|2021-01-15 08:50:00|3625.19|3623.69|3625.19|3623.69|3627.19|3625.69|3624.19|3622.69|5079
1610700900000|2021-01-15 08:55:00|3626.19|3624.69|3626.19|3624.69|3629.19|3627.69|3625.19|3623.69|3583
1610701200000|2021-01-15 09:00:00|3627.19|3625.69|3630.19|3628.69|3630.19|3628.69|3625.19|3623.69|4037
1610701500000|2021-01-15 09:05:00|3629.19|3627.69|3626.19|3624.69|3630.19|3628.69|3625.19|3623.69|8342
1610701800000|2021-01-15 09:10:00|3625.19|3623.69|3626.19|3624.69|3626.19|3624.69|3624.19|3622.69|2763
1610702100000|2021-01-15 09:15:00|3625.19|3623.69|3629.19|3627.69|3630.19|3628.69|3625.19|3623.69|1912
1610702400000|2021-01-15 09:20:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|3698
1610702700000|2021-01-15 09:25:00|3630.19|3628.69|3629.19|3627.69|3630.19|3628.69|3628.19|3626.69|2554
1610703000000|2021-01-15 09:30:00|3628.19|3626.69|3630.19|3628.69|3630.19|3628.69|3628.19|3626.69|1898
1610703300000|2021-01-15 09:35:00|3631.19|3629.69|3630.19|3628.69|3632.19|3630.69|3630.19|3628.69|2341
1610703600000|2021-01-15 09:40:00|3629.19|3627.69|3631.19|3629.69|3632.19|3630.69|3629.19|3627.69|3297
1610703900000|2021-01-15 09:45:00|3630.19|3628.69|3629.19|3627.69|3631.19|3629.69|3629.19|3627.69|3196
1610704200000|2021-01-15 09:50:00|3628.19|3626.69|3630.19|3628.69|3630.19|3628.69|3628.19|3626.69|7388
1610704500000|2021-01-15 09:55:00|3629.19|3627.69|3632.19|3630.69|3632.19|3630.69|3629.19|3627.69|1251
1610704800000|2021-01-15 10:00:00|3633.19|3631.69|3633.19|3631.69|3633.19|3631.69|3632.19|3630.69|1088
1610705100000|2021-01-15 10:05:00|3632.19|3630.69|3632.19|3630.69|3633.19|3631.69|3632.19|3630.69|2114
1610705400000|2021-01-15 10:10:00|3633.19|3631.69|3630.19|3628.69|3633.19|3631.69|3629.19|3627.69|4968
1610705700000|2021-01-15 10:15:00|3629.19|3627.69|3625.19|3623.69|3629.19|3627.69|3625.19|3623.69|3348
1610706000000|2021-01-15 10:20:00|3624.19|3622.69|3624.19|3622.69|3624.19|3622.69|3620.19|3618.69|8146
1610706300000|2021-01-15 10:25:00|3623.19|3621.69|3627.19|3625.69|3628.19|3626.69|3623.19|3621.69|6602
1610706600000|2021-01-15 10:30:00|3630.19|3628.69|3633.19|3631.69|3633.19|3631.69|3629.19|3627.69|9344
1610706900000|2021-01-15 10:35:00|3634.19|3632.69|3628.19|3626.69|3635.19|3633.69|3628.19|3626.69|5522
1610707200000|2021-01-15 10:40:00|3629.19|3627.69|3628.19|3626.69|3631.19|3629.69|3628.19|3626.69|5010
1610707500000|2021-01-15 10:45:00|3627.19|3625.69|3624.19|3622.69|3628.19|3626.69|3623.19|3621.69|7039
1610707800000|2021-01-15 10:50:00|3623.19|3621.69|3626.19|3624.69|3628.19|3626.69|3622.19|3620.69|23218
1610708100000|2021-01-15 10:55:00|3625.19|3623.69|3623.19|3621.69|3626.19|3624.69|3622.19|3620.69|25483
1610708400000|2021-01-15 11:00:00|3624.19|3622.69|3622.19|3620.69|3626.19|3624.69|3622.19|3620.69|10333
1610708700000|2021-01-15 11:05:00|3621.19|3619.69|3622.19|3620.69|3622.19|3620.69|3619.19|3617.69|4386
1610709000000|2021-01-15 11:10:00|3621.19|3619.69|3622.19|3620.69|3623.19|3621.69|3621.19|3619.69|6155
1610709300000|2021-01-15 11:15:00|3621.19|3619.69|3619.19|3617.69|3621.19|3619.69|3617.19|3615.69|9523
1610709600000|2021-01-15 11:20:00|3618.19|3616.69|3616.19|3614.69|3620.19|3618.69|3615.19|3613.69|10475
1610709900000|2021-01-15 11:25:00|3615.19|3613.69|3617.19|3615.69|3617.19|3615.69|3614.19|3612.69|4079
1610710200000|2021-01-15 11:30:00|3618.19|3616.69|3620.19|3618.69|3620.19|3618.69|3617.19|3615.69|4720
1610710500000|2021-01-15 11:35:00|3619.19|3617.69|3620.19|3618.69|3621.19|3619.69|3619.19|3617.69|6895
1610710800000|2021-01-15 11:40:00|3621.19|3619.69|3620.19|3618.69|3621.19|3619.69|3619.19|3617.69|5038
1610711100000|2021-01-15 11:45:00|3619.19|3617.69|3617.19|3615.69|3620.19|3618.69|3617.19|3615.69|2718
1610711400000|2021-01-15 11:50:00|3618.19|3616.69|3619.19|3617.69|3619.19|3617.69|3616.19|3614.69|6179
1610711700000|2021-01-15 11:55:00|3620.19|3618.69|3617.19|3615.69|3620.19|3618.69|3615.19|3613.69|6150
1610712000000|2021-01-15 12:00:00|3616.19|3614.69|3613.19|3611.69|3618.19|3616.69|3612.19|3610.69|12632
1610712300000|2021-01-15 12:05:00|3612.69|3611.19|3607.19|3605.69|3613.19|3611.69|3606.19|3604.69|11372
1610712600000|2021-01-15 12:10:00|3606.19|3604.69|3609.19|3607.69|3609.19|3607.69|3605.19|3603.69|11104
1610712900000|2021-01-15 12:15:00|3610.19|3608.69|3610.19|3608.69|3611.19|3609.69|3608.19|3606.69|15218
1610713200000|2021-01-15 12:20:00|3611.19|3609.69|3611.19|3609.69|3611.19|3609.69|3610.19|3608.69|3979
1610713500000|2021-01-15 12:25:00|3610.19|3608.69|3612.19|3610.69|3612.19|3610.69|3609.19|3607.69|4053
1610713800000|2021-01-15 12:30:00|3611.19|3609.69|3614.19|3612.69|3614.19|3612.69|3611.19|3609.69|9350
1610714100000|2021-01-15 12:35:00|3613.19|3611.69|3614.19|3612.69|3616.19|3614.69|3613.19|3611.69|8494
1610714400000|2021-01-15 12:40:00|3613.93|3612.43|3612.93|3611.43|3615.93|3614.43|3611.93|3610.43|3813
1610714700000|2021-01-15 12:45:00|3613.93|3612.43|3609.93|3608.43|3613.93|3612.43|3609.93|3608.43|3514
1610715000000|2021-01-15 12:50:00|3608.93|3607.43|3606.93|3605.43|3609.93|3608.43|3606.93|3605.43|6794
1610715300000|2021-01-15 12:55:00|3605.93|3604.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|5132
1610715600000|2021-01-15 13:00:00|3606.93|3605.43|3611.93|3610.43|3611.93|3610.43|3606.93|3605.43|2897
1610715900000|2021-01-15 13:05:00|3612.93|3611.43|3612.93|3611.43|3614.93|3613.43|3612.93|3611.43|4317
1610716200000|2021-01-15 13:10:00|3611.93|3610.43|3612.93|3611.43|3613.93|3612.43|3611.93|3610.43|3400
1610716500000|2021-01-15 13:15:00|3613.93|3612.43|3613.93|3612.43|3614.93|3613.43|3612.93|3611.43|3503
1610716800000|2021-01-15 13:20:00|3614.43|3612.93|3613.93|3612.43|3615.93|3614.43|3613.93|3612.43|5183
1610717100000|2021-01-15 13:25:00|3614.93|3613.43|3613.93|3612.43|3614.93|3613.43|3612.93|3611.43|2746
1610717400000|2021-01-15 13:30:00|3612.93|3611.43|3609.93|3608.43|3613.93|3612.43|3608.93|3607.43|6450
1610717700000|2021-01-15 13:35:00|3610.93|3609.43|3611.93|3610.43|3611.93|3610.43|3609.93|3608.43|3473
1610718000000|2021-01-15 13:40:00|3612.93|3611.43|3610.93|3609.43|3612.93|3611.43|3609.93|3608.43|5890
1610718300000|2021-01-15 13:45:00|3609.93|3608.43|3610.93|3609.43|3611.93|3610.43|3608.93|3607.43|2271
1610718600000|2021-01-15 13:50:00|3609.93|3608.43|3606.93|3605.43|3614.93|3613.43|3606.93|3605.43|5660
1610718900000|2021-01-15 13:55:00|3605.93|3604.43|3609.93|3608.43|3610.93|3609.43|3605.93|3604.43|2978
1610719200000|2021-01-15 14:00:00|3608.93|3607.43|3608.93|3607.43|3610.93|3609.43|3606.93|3605.43|4503
1610719500000|2021-01-15 14:05:00|3609.93|3608.43|3608.93|3607.43|3609.93|3608.43|3608.93|3607.43|2347
1610719800000|2021-01-15 14:10:00|3607.93|3606.43|3606.93|3605.43|3607.93|3606.43|3604.93|3603.43|2789
1610720100000|2021-01-15 14:15:00|3605.93|3604.43|3606.93|3605.43|3607.93|3606.43|3605.93|3604.43|2761
1610720400000|2021-01-15 14:20:00|3607.93|3606.43|3609.93|3608.43|3610.93|3609.43|3606.93|3605.43|6916
1610720700000|2021-01-15 14:25:00|3608.93|3607.43|3605.93|3604.43|3609.93|3608.43|3605.93|3604.43|4585
1610721000000|2021-01-15 14:30:00|3606.93|3605.43|3609.93|3608.43|3610.93|3609.43|3605.93|3604.43|23796
1610721300000|2021-01-15 14:35:00|3609.43|3607.93|3603.93|3602.43|3610.93|3609.43|3602.93|3601.43|10852
1610721600000|2021-01-15 14:40:00|3604.93|3603.43|3606.93|3605.43|3607.93|3606.43|3601.93|3600.43|10869
1610721900000|2021-01-15 14:45:00|3605.93|3604.43|3608.93|3607.43|3608.93|3607.43|3605.93|3604.43|9363
1610722200000|2021-01-15 14:50:00|3607.93|3606.43|3609.93|3608.43|3609.93|3608.43|3607.93|3606.43|5991
1610722500000|2021-01-15 14:55:00|3608.93|3607.43|3607.93|3606.43|3608.93|3607.43|3605.93|3604.43|7608
1610722800000|2021-01-15 15:00:00|3608.93|3607.43|3600.93|3599.43|3608.93|3607.43|3600.93|3599.43|15290
1610723100000|2021-01-15 15:05:00|3599.93|3598.43|3584.93|3583.43|3599.93|3598.43|3584.93|3583.43|24903
1610723400000|2021-01-15 15:10:00|3585.46|3583.96|3590.46|3588.96|3594.46|3592.96|3584.46|3582.96|16285
1610723700000|2021-01-15 15:15:00|3589.46|3587.96|3585.46|3583.96|3592.46|3590.96|3583.46|3581.96|13286
1610724000000|2021-01-15 15:20:00|3586.46|3584.96|3574.46|3572.96|3586.46|3584.96|3574.46|3572.96|25463
1610724300000|2021-01-15 15:25:00|3573.46|3571.96|3584.46|3582.96|3584.46|3582.96|3573.46|3571.96|16669
1610724600000|2021-01-15 15:30:00|3583.46|3581.96|3589.46|3587.96|3590.46|3588.96|3579.46|3577.96|15690
1610724900000|2021-01-15 15:35:00|3588.46|3586.96|3588.46|3586.96|3591.46|3589.96|3586.46|3584.96|9414
1610725200000|2021-01-15 15:40:00|3589.46|3587.96|3591.46|3589.96|3591.46|3589.96|3588.46|3586.96|7277
1610725500000|2021-01-15 15:45:00|3592.46|3590.96|3592.46|3590.96|3593.46|3591.96|3589.46|3587.96|12316
1610725800000|2021-01-15 15:50:00|3593.46|3591.96|3593.46|3591.96|3595.46|3593.96|3592.46|3590.96|28062
1610726100000|2021-01-15 15:55:00|3592.46|3590.96|3595.46|3593.96|3596.46|3594.96|3591.46|3589.96|14500
1610726400000|2021-01-15 16:00:00|3596.46|3594.96|3591.46|3589.96|3596.46|3594.96|3590.46|3588.96|13409
1610726700000|2021-01-15 16:05:00|3590.46|3588.96|3589.46|3587.96|3592.46|3590.96|3588.46|3586.96|11824
1610727000000|2021-01-15 16:10:00|3590.46|3588.96|3591.46|3589.96|3593.46|3591.96|3587.46|3585.96|11064
1610727300000|2021-01-15 16:15:00|3592.46|3590.96|3595.46|3593.96|3595.46|3593.96|3587.46|3585.96|13711
1610727600000|2021-01-15 16:20:00|3596.46|3594.96|3591.46|3589.96|3596.46|3594.96|3591.46|3589.96|13306
1610727900000|2021-01-15 16:25:00|3592.46|3590.96|3597.46|3595.96|3599.46|3597.96|3591.46|3589.96|29417
1610728200000|2021-01-15 16:30:00|3595.59|3594.09|3599.59|3598.09|3599.59|3598.09|3594.59|3593.09|76723
1610728500000|2021-01-15 16:35:00|3600.09|3598.59|3596.59|3595.09|3600.59|3599.09|3595.59|3594.09|38290
1610728800000|2021-01-15 16:40:00|3597.59|3596.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|10567
1610729100000|2021-01-15 16:45:00|3596.59|3595.09|3596.59|3595.09|3599.59|3598.09|3596.59|3595.09|7594
1610729400000|2021-01-15 16:50:00|3597.59|3596.09|3594.59|3593.09|3597.59|3596.09|3594.59|3593.09|8073
1610729700000|2021-01-15 16:55:00|3593.59|3592.09|3595.59|3594.09|3596.59|3595.09|3593.59|3592.09|4267
1610730000000|2021-01-15 17:00:00|3594.59|3593.09|3595.59|3594.09|3596.59|3595.09|3593.59|3592.09|2530
1610730300000|2021-01-15 17:05:00|3596.59|3595.09|3593.59|3592.09|3596.59|3595.09|3593.59|3592.09|2370
1610730600000|2021-01-15 17:10:00|3594.09|3592.59|3594.59|3593.09|3595.59|3594.09|3592.59|3591.09|2592
1610730900000|2021-01-15 17:15:00|3595.59|3594.09|3595.59|3594.09|3596.59|3595.09|3594.59|3593.09|5307
1610731200000|2021-01-15 17:20:00|3594.59|3593.09|3594.59|3593.09|3594.59|3593.09|3592.59|3591.09|3502
1610731500000|2021-01-15 17:25:00|3593.59|3592.09|3594.59|3593.09|3595.59|3594.09|3593.59|3592.09|3330
1610731800000|2021-01-15 17:30:00|3593.59|3592.09|3594.59|3593.09|3595.59|3594.09|3593.59|3592.09|1648
1610732100000|2021-01-15 17:35:00|3595.09|3593.59|3596.59|3595.09|3596.59|3595.09|3594.59|3593.09|1842
1610732400000|2021-01-15 17:40:00|3597.59|3596.09|3597.59|3596.09|3599.59|3598.09|3596.59|3595.09|1972
1610732700000|2021-01-15 17:45:00|3596.59|3595.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|668
1610733000000|2021-01-15 17:50:00|3596.59|3595.09|3599.59|3598.09|3600.59|3599.09|3596.59|3595.09|1516
1610733300000|2021-01-15 17:55:00|3599.09|3597.59|3599.59|3598.09|3599.59|3598.09|3598.59|3597.09|1541
1610733600000|2021-01-15 18:00:00|3598.59|3597.09|3596.59|3595.09|3598.59|3597.09|3596.59|3595.09|2037
1610733900000|2021-01-15 18:05:00|3597.59|3596.09|3598.59|3597.09|3598.59|3597.09|3596.59|3595.09|688
1610734200000|2021-01-15 18:10:00|3597.59|3596.09|3599.59|3598.09|3599.59|3598.09|3597.59|3596.09|3643
1610734500000|2021-01-15 18:15:00|3598.59|3597.09|3601.09|3599.59|3603.59|3602.09|3598.59|3597.09|3250
1610734800000|2021-01-15 18:20:00|3601.59|3600.09|3600.59|3599.09|3602.59|3601.09|3600.59|3599.09|797
1610735100000|2021-01-15 18:25:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|250
1610735400000|2021-01-15 18:30:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|756
1610735700000|2021-01-15 18:35:00|3601.59|3600.09|3602.59|3601.09|3602.59|3601.09|3600.59|3599.09|493
1610736000000|2021-01-15 18:40:00|3601.59|3600.09|3602.59|3601.09|3603.59|3602.09|3601.59|3600.09|774
1610736300000|2021-01-15 18:45:00|3603.59|3602.09|3601.59|3600.09|3603.59|3602.09|3601.09|3599.59|1002
1610736600000|2021-01-15 18:50:00|3600.59|3599.09|3600.59|3599.09|3602.59|3601.09|3600.59|3599.09|423
1610736900000|2021-01-15 18:55:00|3600.09|3598.59|3600.59|3599.09|3601.59|3600.09|3599.59|3598.09|1064
1610737200000|2021-01-15 19:00:00|3601.59|3600.09|3601.59|3600.09|3602.59|3601.09|3600.59|3599.09|1047
1610737500000|2021-01-15 19:05:00|3600.59|3599.09|3598.59|3597.09|3601.09|3599.59|3598.59|3597.09|269
1610737800000|2021-01-15 19:10:00|3598.09|3596.59|3598.59|3597.09|3598.59|3597.09|3597.59|3596.09|283
1610738100000|2021-01-15 19:15:00|3599.59|3598.09|3598.59|3597.09|3599.59|3598.09|3597.59|3596.09|380
1610738400000|2021-01-15 19:20:00|3597.59|3596.09|3599.59|3598.09|3599.59|3598.09|3597.59|3596.09|429
1610738700000|2021-01-15 19:25:00|3598.59|3597.09|3599.59|3598.09|3600.59|3599.09|3598.59|3597.09|824
1610739000000|2021-01-15 19:30:00|3600.59|3599.09|3601.59|3600.09|3601.59|3600.09|3599.59|3598.09|407
1610739300000|2021-01-15 19:35:00|3600.59|3599.09|3601.59|3600.09|3602.59|3601.09|3600.59|3599.09|304
1610739600000|2021-01-15 19:40:00|3600.59|3599.09|3602.59|3601.09|3602.59|3601.09|3600.59|3599.09|342
1610739900000|2021-01-15 19:45:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|1100
1610740200000|2021-01-15 19:50:00|3599.59|3598.09|3599.59|3598.09|3600.59|3599.09|3598.59|3597.09|300
1610740500000|2021-01-15 19:55:00|3600.59|3599.09|3598.59|3597.09|3600.59|3599.09|3598.59|3597.09|579
1610740800000|2021-01-15 20:00:00|3599.59|3598.09|3598.59|3597.09|3599.59|3598.09|3598.59|3597.09|589
1610741100000|2021-01-15 20:05:00|3597.59|3596.09|3596.59|3595.09|3598.59|3597.09|3595.59|3594.09|1060
1610741400000|2021-01-15 20:10:00|3597.59|3596.09|3600.59|3599.09|3601.59|3600.09|3597.59|3596.09|741
1610741700000|2021-01-15 20:15:00|3601.59|3600.09|3598.59|3597.09|3601.59|3600.09|3598.59|3597.09|484
1610742000000|2021-01-15 20:20:00|3597.59|3596.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|645
1610742300000|2021-01-15 20:25:00|3596.59|3595.09|3596.59|3595.09|3597.59|3596.09|3596.59|3595.09|112
1610742600000|2021-01-15 20:30:00|3595.59|3594.09|3594.59|3593.09|3596.59|3595.09|3593.59|3592.09|1846
1610742900000|2021-01-15 20:35:00|3595.59|3594.09|3594.59|3593.09|3595.59|3594.09|3594.59|3593.09|792
1610743200000|2021-01-15 20:40:00|3595.59|3594.09|3592.59|3591.09|3596.59|3595.09|3592.59|3591.09|1152
1610743500000|2021-01-15 20:45:00|3593.59|3592.09|3591.59|3590.09|3594.59|3593.09|3591.59|3590.09|1893
1610743800000|2021-01-15 20:50:00|3592.59|3591.09|3592.59|3591.09|3594.59|3593.09|3591.59|3590.09|1748
1610744100000|2021-01-15 20:55:00|3593.59|3592.09|3591.09|3589.59|3593.59|3592.09|3590.59|3589.09|4267
1610744400000|2021-01-15 21:00:00|3589.84|3586.84|3585.34|3582.34|3590.54|3587.54|3585.04|3582.04|65
1610744700000|2021-01-15 21:05:00|3585.14|3582.14|3584.14|3581.14|3585.94|3582.94|3582.74|3579.74|0
1610745000000|2021-01-15 21:10:00|3584.24|3581.24|3582.64|3579.64|3584.84|3581.84|3581.14|3578.14|0
1610745300000|2021-01-15 21:15:00|3582.74|3579.74|3581.14|3578.14|3582.74|3579.74|3580.64|3577.64|0
1610745600000|2021-01-15 21:20:00|3580.94|3577.94|3580.84|3577.84|3581.64|3578.64|3580.84|3577.84|0
1610745900000|2021-01-15 21:25:00|3581.14|3578.14|3581.34|3578.34|3581.44|3578.44|3580.74|3577.74|0
1610746200000|2021-01-15 21:30:00|3581.54|3578.54|3585.24|3582.24|3585.24|3582.24|3580.44|3577.44|0
1610746500000|2021-01-15 21:35:00|3585.04|3582.04|3584.54|3581.54|3586.74|3583.74|3584.34|3581.34|0
1610746800000|2021-01-15 21:40:00|3584.74|3581.74|3583.04|3580.04|3584.74|3581.74|3582.64|3579.64|0
1610747100000|2021-01-15 21:45:00|3582.84|3579.84|3584.14|3581.14|3584.34|3581.34|3582.24|3579.24|0
1610747400000|2021-01-15 21:50:00|3584.34|3581.34|3582.84|3579.84|3584.34|3581.34|3582.64|3579.64|0
1610747700000|2021-01-15 21:55:00|3583.04|3580.04|3580.64|3577.64|3583.24|3580.24|3580.34|3577.34|0
1610924400000|2021-01-17 23:00:00|3587.54|3584.54|3587.84|3584.84|3588.44|3585.44|3586.44|3583.44|0
1610924700000|2021-01-17 23:05:00|3587.74|3584.74|3588.74|3585.74|3589.14|3586.14|3587.44|3584.44|0
1610925000000|2021-01-17 23:10:00|3588.84|3585.84|3591.34|3588.34|3591.54|3588.54|3588.74|3585.74|0
1610925300000|2021-01-17 23:15:00|3591.54|3588.54|3590.64|3587.64|3591.54|3588.54|3590.24|3587.24|0
1610925600000|2021-01-17 23:20:00|3590.44|3587.44|3591.54|3588.54|3591.54|3588.54|3589.14|3586.14|0
1610925900000|2021-01-17 23:25:00|3591.34|3588.34|3592.34|3589.34|3592.84|3589.84|3591.14|3588.14|0
1610926200000|2021-01-17 23:30:00|3592.54|3589.54|3590.94|3587.94|3592.84|3589.84|3590.44|3587.44|0
1610926500000|2021-01-17 23:35:00|3590.84|3587.84|3590.24|3587.24|3590.84|3587.84|3590.04|3587.04|0
1610926800000|2021-01-17 23:40:00|3590.04|3587.04|3586.64|3583.64|3590.24|3587.24|3586.64|3583.64|0
1610927100000|2021-01-17 23:45:00|3586.74|3583.74|3584.84|3581.84|3587.74|3584.74|3584.64|3581.64|0
1610927400000|2021-01-17 23:50:00|3585.14|3582.14|3584.24|3581.24|3585.54|3582.54|3583.64|3580.64|0
1610927700000|2021-01-17 23:55:00|3584.34|3581.34|3584.04|3581.04|3585.74|3582.74|3583.34|3580.34|0
1610928000000|2021-01-18 00:00:00|3583.84|3580.84|3580.44|3577.44|3584.64|3581.64|3577.94|3574.94|0
1610928300000|2021-01-18 00:05:00|3580.24|3577.24|3582.74|3579.74|3583.24|3580.24|3578.64|3575.64|0
1610928600000|2021-01-18 00:10:00|3582.84|3579.84|3584.44|3581.44|3584.64|3581.64|3582.84|3579.84|0
1610928900000|2021-01-18 00:15:00|3584.24|3581.24|3585.84|3583.84|3586.84|3584.84|3578.84|3576.84|920
1610929200000|2021-01-18 00:20:00|3585.34|3583.34|3590.84|3588.84|3590.84|3588.84|3584.84|3582.84|673
1610929500000|2021-01-18 00:25:00|3589.84|3587.84|3589.84|3587.84|3591.34|3589.34|3587.84|3585.84|409
1610929800000|2021-01-18 00:30:00|3589.34|3587.34|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|506
1610930100000|2021-01-18 00:35:00|3590.84|3588.84|3587.84|3585.84|3590.84|3588.84|3587.84|3585.84|218
1610930400000|2021-01-18 00:40:00|3588.84|3586.84|3588.84|3586.84|3589.84|3587.84|3586.84|3584.84|150
1610930700000|2021-01-18 00:45:00|3589.84|3587.84|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|470
1610931000000|2021-01-18 00:50:00|3589.84|3587.84|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|218
1610931300000|2021-01-18 00:55:00|3589.34|3587.34|3591.84|3589.84|3591.84|3589.84|3587.84|3585.84|352
1610931600000|2021-01-18 01:00:00|3592.34|3590.34|3591.34|3589.34|3592.84|3590.84|3589.84|3587.84|279
1610931900000|2021-01-18 01:05:00|3591.84|3589.84|3590.84|3588.84|3591.84|3589.84|3588.84|3586.84|280
1610932200000|2021-01-18 01:10:00|3590.34|3588.34|3587.84|3585.84|3590.34|3588.34|3586.84|3584.84|252
1610932500000|2021-01-18 01:15:00|3586.84|3584.84|3586.84|3584.84|3588.84|3586.84|3585.84|3583.84|254
1610932800000|2021-01-18 01:20:00|3586.34|3584.34|3585.84|3583.84|3587.84|3585.84|3584.84|3582.84|185
1610933100000|2021-01-18 01:25:00|3585.34|3583.34|3586.34|3584.34|3587.84|3585.84|3584.84|3582.84|234
1610933400000|2021-01-18 01:30:00|3585.84|3583.84|3586.34|3584.34|3587.84|3585.84|3585.84|3583.84|92
1610933700000|2021-01-18 01:35:00|3586.84|3584.84|3586.84|3584.84|3587.84|3585.84|3584.84|3582.84|136
1610934000000|2021-01-18 01:40:00|3586.34|3584.34|3588.34|3586.34|3588.84|3586.84|3585.84|3583.84|128
1610934300000|2021-01-18 01:45:00|3588.84|3586.84|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|59
1610934600000|2021-01-18 01:50:00|3589.34|3587.34|3590.34|3588.34|3590.34|3588.34|3588.84|3586.84|88
1610934900000|2021-01-18 01:55:00|3589.84|3587.84|3589.34|3587.34|3589.84|3587.84|3588.84|3586.84|213
1610935200000|2021-01-18 02:00:00|3588.84|3586.84|3589.84|3587.84|3591.84|3589.84|3588.84|3586.84|203
1610935500000|2021-01-18 02:05:00|3589.34|3587.34|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|89
1610935800000|2021-01-18 02:10:00|3588.34|3586.34|3591.84|3589.84|3591.84|3589.84|3586.84|3584.84|211
1610936100000|2021-01-18 02:15:00|3590.84|3588.84|3591.84|3589.84|3591.84|3589.84|3589.84|3587.84|313
1610936400000|2021-01-18 02:20:00|3590.84|3588.84|3590.34|3588.34|3591.84|3589.84|3590.34|3588.34|110
1610936700000|2021-01-18 02:25:00|3590.84|3588.84|3589.84|3587.84|3590.84|3588.84|3589.34|3587.34|76
1610937000000|2021-01-18 02:30:00|3589.34|3587.34|3588.34|3586.34|3590.84|3588.84|3586.84|3584.84|352
1610937300000|2021-01-18 02:35:00|3587.84|3585.84|3588.84|3586.84|3589.34|3587.34|3587.84|3585.84|293
1610937600000|2021-01-18 02:40:00|3587.84|3585.84|3588.34|3586.34|3588.84|3586.84|3587.84|3585.84|186
1610937900000|2021-01-18 02:45:00|3587.84|3585.84|3588.84|3586.84|3588.84|3586.84|3586.84|3584.84|216
1610938200000|2021-01-18 02:50:00|3589.84|3587.84|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|77
1610938500000|2021-01-18 02:55:00|3588.34|3586.34|3588.84|3586.84|3588.84|3586.84|3587.84|3585.84|10
1610938800000|2021-01-18 03:00:00|3588.34|3586.34|3588.84|3586.84|3588.84|3586.84|3588.34|3586.34|3
1610939100000|2021-01-18 03:05:00|3588.34|3586.34|3586.84|3584.84|3588.84|3586.84|3586.84|3584.84|30
1610939400000|2021-01-18 03:10:00|3586.34|3584.34|3587.34|3585.34|3587.84|3585.84|3585.84|3583.84|45
1610939700000|2021-01-18 03:15:00|3586.84|3584.84|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|39
1610940000000|2021-01-18 03:20:00|3588.34|3586.34|3587.34|3585.34|3588.34|3586.34|3585.84|3583.84|57
1610940300000|2021-01-18 03:25:00|3587.84|3585.84|3587.34|3585.34|3588.84|3586.84|3586.84|3584.84|3
1610940600000|2021-01-18 03:30:00|3586.84|3584.84|3588.34|3586.34|3588.84|3586.84|3586.34|3584.34|51
1610940900000|2021-01-18 03:35:00|3587.84|3585.84|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|105
1610941200000|2021-01-18 03:40:00|3589.34|3587.34|3590.84|3588.84|3590.84|3588.84|3588.84|3586.84|185
1610941500000|2021-01-18 03:45:00|3590.34|3588.34|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|22
1610941800000|2021-01-18 03:50:00|3587.84|3585.84|3587.84|3585.84|3588.84|3586.84|3586.84|3584.84|93
1610942100000|2021-01-18 03:55:00|3588.84|3586.84|3587.84|3585.84|3588.84|3586.84|3587.34|3585.34|12
1610942400000|2021-01-18 04:00:00|3588.84|3586.84|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|117
1610942700000|2021-01-18 04:05:00|3588.34|3586.34|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|50
1610943000000|2021-01-18 04:10:00|3587.34|3585.34|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|25
1610943300000|2021-01-18 04:15:00|3586.34|3584.34|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|24
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|3586.34|3584.34|3585.84|3583.84|3586.34|3584.34|3584.84|3582.84|36
1610944200000|2021-01-18 04:30:00|3585.34|3583.34|3588.84|3586.84|3588.84|3586.84|3584.84|3582.84|311
1610944500000|2021-01-18 04:35:00|3587.84|3585.84|3588.34|3586.34|3588.84|3586.84|3587.84|3585.84|37
1610944800000|2021-01-18 04:40:00|3588.84|3586.84|3588.84|3586.84|3588.84|3586.84|3587.84|3585.84|17
1610945100000|2021-01-18 04:45:00|3588.34|3586.34|3587.84|3585.84|3588.34|3586.34|3586.84|3584.84|34
1610945400000|2021-01-18 04:50:00|3587.34|3585.34|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|34
1610945700000|2021-01-18 04:55:00|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|88
1610946000000|2021-01-18 05:00:00|3587.34|3585.34|3588.34|3586.34|3588.84|3586.84|3587.34|3585.34|88
1610946300000|2021-01-18 05:05:00|3587.84|3585.84|3587.34|3585.34|3588.34|3586.34|3586.34|3584.34|217
1610946600000|2021-01-18 05:10:00|3587.84|3585.84|3588.84|3586.84|3588.84|3586.84|3587.34|3585.34|29
1610946900000|2021-01-18 05:15:00|3589.84|3587.84|3588.84|3586.84|3589.84|3587.84|3588.84|3586.84|32
1610947200000|2021-01-18 05:20:00|3588.34|3586.34|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|140
1610947500000|2021-01-18 05:25:00|3588.34|3586.34|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|91
1610947800000|2021-01-18 05:30:00|3589.34|3587.34|3589.84|3587.84|3589.84|3587.84|3588.84|3586.84|35
1610948100000|2021-01-18 05:35:00|3589.34|3587.34|3590.84|3588.84|3590.84|3588.84|3589.34|3587.34|194
1610948400000|2021-01-18 05:40:00|3591.84|3589.84|3590.84|3588.84|3591.84|3589.84|3590.84|3588.84|66
1610948700000|2021-01-18 05:45:00|3591.34|3589.34|3589.84|3587.84|3591.84|3589.84|3589.84|3587.84|89
1610949000000|2021-01-18 05:50:00|3590.84|3588.84|3590.34|3588.34|3591.84|3589.84|3589.84|3587.84|78
1610949300000|2021-01-18 05:55:00|3589.84|3587.84|3590.84|3588.84|3590.84|3588.84|3589.84|3587.84|65
1610949600000|2021-01-18 06:00:00|3589.84|3587.84|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|155
1610949900000|2021-01-18 06:05:00|3588.34|3586.34|3587.84|3585.84|3588.34|3586.34|3586.84|3584.84|228
1610950200000|2021-01-18 06:10:00|3586.84|3584.84|3586.34|3584.34|3587.84|3585.84|3585.84|3583.84|68
1610950500000|2021-01-18 06:15:00|3586.84|3584.84|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|56
1610950800000|2021-01-18 06:20:00|3586.34|3584.34|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|11
1610951100000|2021-01-18 06:25:00|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|3587.34|3585.34|239
1610951400000|2021-01-18 06:30:00|3586.84|3584.84|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|322
1610951700000|2021-01-18 06:35:00|3586.84|3584.84|3586.84|3584.84|3587.34|3585.34|3586.84|3584.84|30
1610952000000|2021-01-18 06:40:00|3587.34|3585.34|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|13
1610952300000|2021-01-18 06:45:00|3588.34|3586.34|3588.34|3586.34|3588.34|3586.34|3587.84|3585.84|153
1610952600000|2021-01-18 06:50:00|3587.84|3585.84|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|105
1610952900000|2021-01-18 06:55:00|3587.34|3585.34|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|221
1610953200000|2021-01-18 07:00:00|3587.59|3586.09|3585.59|3584.09|3587.59|3586.09|3585.59|3584.09|959
1610953500000|2021-01-18 07:05:00|3585.09|3583.59|3581.59|3580.09|3585.59|3584.09|3580.59|3579.09|2007
1610953800000|2021-01-18 07:10:00|3580.59|3579.09|3581.09|3579.59|3583.59|3582.09|3580.59|3579.09|2678
1610954100000|2021-01-18 07:15:00|3581.59|3580.09|3582.59|3581.09|3583.59|3582.09|3580.59|3579.09|1040
1610954400000|2021-01-18 07:20:00|3583.59|3582.09|3581.59|3580.09|3583.59|3582.09|3581.59|3580.09|777
1610954700000|2021-01-18 07:25:00|3582.59|3581.09|3581.59|3580.09|3582.59|3581.09|3580.59|3579.09|656
1610955000000|2021-01-18 07:30:00|3580.59|3579.09|3579.59|3578.09|3581.59|3580.09|3579.59|3578.09|1239
1610955300000|2021-01-18 07:35:00|3580.59|3579.09|3578.59|3577.09|3580.59|3579.09|3577.59|3576.09|1446
1610955600000|2021-01-18 07:40:00|3577.59|3576.09|3576.59|3575.09|3577.59|3576.09|3574.59|3573.09|2459
1610955900000|2021-01-18 07:45:00|3576.09|3574.59|3579.59|3578.09|3579.59|3578.09|3574.59|3573.09|1704
1610956200000|2021-01-18 07:50:00|3578.59|3577.09|3578.59|3577.09|3580.59|3579.09|3578.59|3577.09|1624
1610956500000|2021-01-18 07:55:00|3577.59|3576.09|3577.59|3576.09|3580.59|3579.09|3576.59|3575.09|3427
1610956800000|2021-01-18 08:00:00|3578.59|3577.09|3588.59|3587.09|3588.59|3587.09|3575.59|3574.09|11768
1610957100000|2021-01-18 08:05:00|3589.09|3587.59|3589.59|3588.09|3592.59|3591.09|3587.59|3586.09|6556
1610957400000|2021-01-18 08:10:00|3588.59|3587.09|3589.59|3588.09|3589.59|3588.09|3586.59|3585.09|4652
1610957700000|2021-01-18 08:15:00|3590.59|3589.09|3591.59|3590.09|3591.59|3590.09|3587.59|3586.09|4033
1610958000000|2021-01-18 08:20:00|3590.59|3589.09|3593.59|3592.09|3595.59|3594.09|3589.59|3588.09|6582
1610958300000|2021-01-18 08:25:00|3594.59|3593.09|3590.59|3589.09|3594.59|3593.09|3589.59|3588.09|6041
1610958600000|2021-01-18 08:30:00|3589.59|3588.09|3591.59|3590.09|3591.59|3590.09|3587.59|3586.09|3850
1610958900000|2021-01-18 08:35:00|3590.59|3589.09|3590.59|3589.09|3593.59|3592.09|3589.59|3588.09|2376
1610959200000|2021-01-18 08:40:00|3590.53|3589.03|3589.53|3588.03|3592.53|3591.03|3588.53|3587.03|2547
1610959500000|2021-01-18 08:45:00|3590.53|3589.03|3589.53|3588.03|3591.53|3590.03|3589.53|3588.03|2429
1610959800000|2021-01-18 08:50:00|3590.53|3589.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|2124
1610960100000|2021-01-18 08:55:00|3587.53|3586.03|3587.53|3586.03|3588.53|3587.03|3585.53|3584.03|2538
1610960400000|2021-01-18 09:00:00|3586.53|3585.03|3587.53|3586.03|3588.53|3587.03|3586.53|3585.03|2964
1610960700000|2021-01-18 09:05:00|3588.53|3587.03|3591.53|3590.03|3591.53|3590.03|3587.53|3586.03|3736
1610961000000|2021-01-18 09:10:00|3590.53|3589.03|3593.53|3592.03|3593.53|3592.03|3590.53|3589.03|1708
1610961300000|2021-01-18 09:15:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|1377
1610961600000|2021-01-18 09:20:00|3594.53|3593.03|3592.53|3591.03|3595.53|3594.03|3592.53|3591.03|1853
1610961900000|2021-01-18 09:25:00|3593.53|3592.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|1400
1610962200000|2021-01-18 09:30:00|3596.53|3595.03|3592.53|3591.03|3596.53|3595.03|3592.53|3591.03|1993
1610962500000|2021-01-18 09:35:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3592.53|3591.03|2105
1610962800000|2021-01-18 09:40:00|3591.53|3590.03|3590.53|3589.03|3593.53|3592.03|3589.53|3588.03|5732
1610963100000|2021-01-18 09:45:00|3591.53|3590.03|3586.53|3585.03|3592.53|3591.03|3584.53|3583.03|4590
1610963400000|2021-01-18 09:50:00|3587.53|3586.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|3582
1610963700000|2021-01-18 09:55:00|3588.53|3587.03|3586.53|3585.03|3588.53|3587.03|3586.53|3585.03|4528
1610964000000|2021-01-18 10:00:00|3584.53|3583.03|3587.53|3586.03|3587.53|3586.03|3584.53|3583.03|4301
1610964300000|2021-01-18 10:05:00|3586.53|3585.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|2333
1610964600000|2021-01-18 10:10:00|3588.53|3587.03|3589.53|3588.03|3590.53|3589.03|3588.53|3587.03|2044
1610964900000|2021-01-18 10:15:00|3590.03|3588.53|3591.53|3590.03|3591.53|3590.03|3589.53|3588.03|2672
1610965200000|2021-01-18 10:20:00|3592.53|3591.03|3590.53|3589.03|3592.53|3591.03|3590.53|3589.03|2423
1610965500000|2021-01-18 10:25:00|3591.53|3590.03|3591.53|3590.03|3592.53|3591.03|3590.53|3589.03|2658
1610965800000|2021-01-18 10:30:00|3590.53|3589.03|3589.53|3588.03|3590.53|3589.03|3589.53|3588.03|3550
1610966100000|2021-01-18 10:35:00|3590.53|3589.03|3590.53|3589.03|3590.53|3589.03|3590.53|3589.03|618
1610966400000|2021-01-18 10:40:00|3589.53|3588.03|3590.53|3589.03|3590.53|3589.03|3589.53|3588.03|3714
1610966700000|2021-01-18 10:45:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|2279
1610967000000|2021-01-18 10:50:00|3591.53|3590.03|3591.53|3590.03|3591.53|3590.03|3590.53|3589.03|2759
1610967300000|2021-01-18 10:55:00|3592.53|3591.03|3590.53|3589.03|3592.53|3591.03|3590.53|3589.03|2473
1610967600000|2021-01-18 11:00:00|3591.53|3590.03|3591.53|3590.03|3591.53|3590.03|3590.53|3589.03|956
1610967900000|2021-01-18 11:05:00|3590.53|3589.03|3596.53|3595.03|3596.53|3595.03|3589.53|3588.03|4993
1610968200000|2021-01-18 11:10:00|3595.53|3594.03|3600.53|3599.03|3601.53|3600.03|3595.53|3594.03|4957
1610968500000|2021-01-18 11:15:00|3601.53|3600.03|3599.53|3598.03|3601.53|3600.03|3598.53|3597.03|3986
1610968800000|2021-01-18 11:20:00|3598.53|3597.03|3596.53|3595.03|3598.53|3597.03|3596.53|3595.03|2100
1610969100000|2021-01-18 11:25:00|3595.53|3594.03|3590.53|3589.03|3595.53|3594.03|3590.53|3589.03|6296
1610969400000|2021-01-18 11:30:00|3591.53|3590.03|3588.53|3587.03|3591.53|3590.03|3587.53|3586.03|8454
1610969700000|2021-01-18 11:35:00|3589.53|3588.03|3587.53|3586.03|3589.53|3588.03|3587.53|3586.03|6302
1610970000000|2021-01-18 11:40:00|3588.53|3587.03|3584.53|3583.03|3589.53|3588.03|3584.53|3583.03|4870
1610970300000|2021-01-18 11:45:00|3585.53|3584.03|3587.53|3586.03|3587.53|3586.03|3583.53|3582.03|7706
1610970600000|2021-01-18 11:50:00|3588.53|3587.03|3590.53|3589.03|3590.53|3589.03|3588.53|3587.03|2607
1610970900000|2021-01-18 11:55:00|3589.53|3588.03|3589.53|3588.03|3590.53|3589.03|3588.53|3587.03|2255
1610971200000|2021-01-18 12:00:00|3590.53|3589.03|3591.53|3590.03|3592.53|3591.03|3589.53|3588.03|3602
1610971500000|2021-01-18 12:05:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3591.53|3590.03|2683
1610971800000|2021-01-18 12:10:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|2447
1610972100000|2021-01-18 12:15:00|3593.03|3591.53|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|612
1610972400000|2021-01-18 12:20:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|1415
1610972700000|2021-01-18 12:25:00|3594.53|3593.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|1060
1610973000000|2021-01-18 12:30:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|922
1610973300000|2021-01-18 12:35:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3593.53|3592.03|1257
1610973600000|2021-01-18 12:40:00|3594.26|3592.76|3593.26|3591.76|3594.26|3592.76|3593.26|3591.76|587
1610973900000|2021-01-18 12:45:00|3592.26|3590.76|3590.26|3588.76|3593.26|3591.76|3590.26|3588.76|1291
1610974200000|2021-01-18 12:50:00|3591.26|3589.76|3588.26|3586.76|3591.26|3589.76|3588.26|3586.76|4208
1610974500000|2021-01-18 12:55:00|3587.26|3585.76|3589.26|3587.76|3590.26|3588.76|3587.26|3585.76|5453
1610974800000|2021-01-18 13:00:00|3590.26|3588.76|3591.26|3589.76|3591.26|3589.76|3589.26|3587.76|1905
1610975100000|2021-01-18 13:05:00|3590.26|3588.76|3591.26|3589.76|3592.26|3590.76|3590.26|3588.76|1444
1610975400000|2021-01-18 13:10:00|3590.26|3588.76|3591.26|3589.76|3591.26|3589.76|3590.26|3588.76|704
1610975700000|2021-01-18 13:15:00|3591.76|3590.26|3592.26|3590.76|3592.26|3590.76|3591.26|3589.76|1065
1610976000000|2021-01-18 13:20:00|3593.26|3591.76|3594.26|3592.76|3594.26|3592.76|3593.26|3591.76|2158
1610976300000|2021-01-18 13:25:00|3595.26|3593.76|3594.26|3592.76|3596.26|3594.76|3594.26|3592.76|7030
1610976600000|2021-01-18 13:30:00|3593.26|3591.76|3595.26|3593.76|3595.26|3593.76|3593.26|3591.76|1936
1610976900000|2021-01-18 13:35:00|3596.26|3594.76|3596.26|3594.76|3596.26|3594.76|3595.26|3593.76|748
1610977200000|2021-01-18 13:40:00|3597.26|3595.76|3597.26|3595.76|3598.26|3596.76|3597.26|3595.76|1110
1610977500000|2021-01-18 13:45:00|3598.26|3596.76|3598.26|3596.76|3598.26|3596.76|3597.26|3595.76|951
1610977800000|2021-01-18 13:50:00|3599.26|3597.76|3599.26|3597.76|3601.26|3599.76|3598.26|3596.76|2407
1610978100000|2021-01-18 13:55:00|3600.26|3598.76|3599.26|3597.76|3600.26|3598.76|3599.26|3597.76|913
1610978400000|2021-01-18 14:00:00|3598.26|3596.76|3598.26|3596.76|3599.26|3597.76|3598.26|3596.76|6040
1610978700000|2021-01-18 14:05:00|3597.26|3595.76|3598.26|3596.76|3598.26|3596.76|3596.26|3594.76|2665
1610979000000|2021-01-18 14:10:00|3599.26|3597.76|3598.26|3596.76|3599.26|3597.76|3598.26|3596.76|2787
1610979300000|2021-01-18 14:15:00|3599.26|3597.76|3597.26|3595.76|3599.26|3597.76|3597.26|3595.76|903
1610979600000|2021-01-18 14:20:00|3596.26|3594.76|3598.26|3596.76|3598.26|3596.76|3596.26|3594.76|1505
1610979900000|2021-01-18 14:25:00|3597.26|3595.76|3598.26|3596.76|3598.26|3596.76|3597.26|3595.76|1293
1610980200000|2021-01-18 14:30:00|3597.26|3595.76|3596.26|3594.76|3598.26|3596.76|3596.26|3594.76|3219
1610980500000|2021-01-18 14:35:00|3597.26|3595.76|3599.26|3597.76|3599.26|3597.76|3596.26|3594.76|3184
1610980800000|2021-01-18 14:40:00|3598.26|3596.76|3599.26|3597.76|3600.26|3598.76|3598.26|3596.76|902
1610981100000|2021-01-18 14:45:00|3600.26|3598.76|3600.26|3598.76|3600.26|3598.76|3599.26|3597.76|1420
1610981400000|2021-01-18 14:50:00|3599.26|3597.76|3601.26|3599.76|3602.26|3600.76|3599.26|3597.76|1557
1610981700000|2021-01-18 14:55:00|3600.76|3599.26|3601.26|3599.76|3601.26|3599.76|3600.26|3598.76|2851
1610982000000|2021-01-18 15:00:00|3602.26|3600.76|3599.26|3597.76|3603.26|3601.76|3599.26|3597.76|2359
1610982300000|2021-01-18 15:05:00|3599.76|3598.26|3601.26|3599.76|3602.26|3600.76|3599.76|3598.26|2449
1610982600000|2021-01-18 15:10:00|3601.31|3599.81|3600.31|3598.81|3602.31|3600.81|3599.31|3597.81|1523
1610982900000|2021-01-18 15:15:00|3601.31|3599.81|3599.31|3597.81|3601.31|3599.81|3599.31|3597.81|1395
1610983200000|2021-01-18 15:20:00|3600.31|3598.81|3600.31|3598.81|3600.31|3598.81|3599.31|3597.81|1817
1610983500000|2021-01-18 15:25:00|3601.31|3599.81|3598.31|3596.81|3602.31|3600.81|3597.31|3595.81|2355
1610983800000|2021-01-18 15:30:00|3599.31|3597.81|3600.31|3598.81|3602.31|3600.81|3598.31|3596.81|2813
1610984100000|2021-01-18 15:35:00|3601.31|3599.81|3601.31|3599.81|3602.31|3600.81|3600.31|3598.81|3370
1610984400000|2021-01-18 15:40:00|3600.31|3598.81|3601.31|3599.81|3601.31|3599.81|3600.31|3598.81|1955
1610984700000|2021-01-18 15:45:00|3600.31|3598.81|3601.31|3599.81|3601.31|3599.81|3600.31|3598.81|859
1610985000000|2021-01-18 15:50:00|3600.31|3598.81|3602.31|3600.81|3602.31|3600.81|3600.31|3598.81|443
1610985300000|2021-01-18 15:55:00|3603.31|3601.81|3601.31|3599.81|3604.31|3602.81|3601.31|3599.81|3708
1610985600000|2021-01-18 16:00:00|3602.31|3600.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|1619
1610985900000|2021-01-18 16:05:00|3602.31|3600.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|13604
1610986200000|2021-01-18 16:10:00|3602.31|3600.81|3600.31|3598.81|3602.31|3600.81|3600.31|3598.81|3564
1610986500000|2021-01-18 16:15:00|3601.31|3599.81|3600.31|3598.81|3601.31|3599.81|3600.31|3598.81|2440
1610986800000|2021-01-18 16:20:00|3601.31|3599.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|3991
1610987100000|2021-01-18 16:25:00|3602.31|3600.81|3603.31|3601.81|3603.31|3601.81|3601.31|3599.81|9332
1610987400000|2021-01-18 16:30:00|3603.05|3601.55|3604.05|3602.55|3606.55|3605.05|3603.05|3601.55|17396
1610987700000|2021-01-18 16:35:00|3603.05|3601.55|3603.05|3601.55|3604.05|3602.55|3602.05|3600.55|7500
1610988000000|2021-01-18 16:40:00|3602.05|3600.55|3602.05|3600.55|3603.05|3601.55|3602.05|3600.55|4487
1610988300000|2021-01-18 16:45:00|3603.05|3601.55|3602.05|3600.55|3603.05|3601.55|3602.05|3600.55|2705
1610988600000|2021-01-18 16:50:00|3603.05|3601.55|3603.05|3601.55|3603.05|3601.55|3602.05|3600.55|3027
1610988900000|2021-01-18 16:55:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3603.05|3601.55|7063
1610989200000|2021-01-18 17:00:00|||||||||147
1610989500000|2021-01-18 17:05:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|850
1610989800000|2021-01-18 17:10:00|||||||||237
1610990100000|2021-01-18 17:15:00|3605.55|3604.05|3606.05|3604.55|3606.05|3604.55|3605.05|3603.55|1496
1610990400000|2021-01-18 17:20:00|||||||||494
1610990700000|2021-01-18 17:25:00|3605.55|3604.05|3604.05|3602.55|3605.55|3604.05|3604.05|3602.55|482
1610991000000|2021-01-18 17:30:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|219
1610991300000|2021-01-18 17:35:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|349
1610991600000|2021-01-18 17:40:00|3604.05|3602.55|3604.05|3602.55|3604.55|3603.05|3604.05|3602.55|681
1610991900000|2021-01-18 17:45:00|3605.05|3603.55|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|514
1610992200000|2021-01-18 17:50:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|274
1610992500000|2021-01-18 17:55:00|3604.05|3602.55|3604.05|3602.55|3604.05|3602.55|3604.05|3602.55|303
1610992800000|2021-01-18 18:00:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|253
1610993100000|2021-01-18 18:05:00|||||||||193
1610993400000|2021-01-18 18:10:00|||||||||5
1610993700000|2021-01-18 18:15:00|3604.55|3603.05|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|236
1610994000000|2021-01-18 18:20:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|60
1610994300000|2021-01-18 18:25:00|||||||||27
1610994600000|2021-01-18 18:30:00|||||||||221
1610994900000|2021-01-18 18:35:00|||||||||10
1610995200000|2021-01-18 18:40:00|||||||||122
1610995500000|2021-01-18 18:45:00|||||||||22
1610995800000|2021-01-18 18:50:00|3604.05|3602.55|3604.55|3603.05|3605.05|3603.55|3604.05|3602.55|472
1610996100000|2021-01-18 18:55:00|3604.05|3602.55|3604.55|3603.05|3604.55|3603.05|3604.05|3602.55|7
1610996400000|2021-01-18 19:00:00|3605.05|3603.55|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|41
1610996700000|2021-01-18 19:05:00|||||||||2
1610997000000|2021-01-18 19:10:00|||||||||3
1610997300000|2021-01-18 19:15:00|||||||||42
1610997600000|2021-01-18 19:20:00|||||||||18
1610997900000|2021-01-18 19:25:00|||||||||4
1610998200000|2021-01-18 19:30:00|||||||||12
1610998500000|2021-01-18 19:35:00|||||||||45
1610998800000|2021-01-18 19:40:00|||||||||10
1610999100000|2021-01-18 19:45:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|170
1610999400000|2021-01-18 19:50:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|37
1610999700000|2021-01-18 19:55:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.55|3603.05|39
1611000000000|2021-01-18 20:00:00|||||||||126
1611000300000|2021-01-18 20:05:00|||||||||11
1611000600000|2021-01-18 20:10:00|||||||||46
1611000900000|2021-01-18 20:15:00|||||||||34
1611001200000|2021-01-18 20:20:00|3605.55|3604.05|3607.05|3605.55|3607.05|3605.55|3605.05|3603.55|144
1611001500000|2021-01-18 20:25:00|||||||||153
1611001800000|2021-01-18 20:30:00|3608.05|3606.55|3608.05|3606.55|3608.05|3606.55|3608.05|3606.55|220
1611002100000|2021-01-18 20:35:00|||||||||18
1611002400000|2021-01-18 20:40:00|||||||||25
1611002700000|2021-01-18 20:45:00|3609.05|3607.55|3614.05|3612.55|3614.05|3612.55|3609.05|3607.55|2442
1611003000000|2021-01-18 20:50:00|3615.05|3613.55|3610.05|3608.55|3615.05|3613.55|3610.05|3608.55|946
1611003300000|2021-01-18 20:55:00|3611.05|3609.55|3612.05|3610.55|3613.05|3611.55|3610.05|3608.55|567
1611003600000|2021-01-18 21:00:00|3612.8|3609.8|3612.8|3609.8|3612.8|3609.8|3612.8|3609.8|767
1611003900000|2021-01-18 21:05:00|||||||||103
1611004800000|2021-01-18 21:20:00|3612.7|3609.7|3612.5|3609.5|3612.7|3609.7|3612.5|3609.5|0
1611005100000|2021-01-18 21:25:00|3612.4|3609.4|3612.3|3609.3|3612.4|3609.4|3612.3|3609.3|0
1611005400000|2021-01-18 21:30:00|3612.2|3609.2|3612.2|3609.2|3612.2|3609.2|3612.2|3609.2|0
1611005700000|2021-01-18 21:35:00|3612.1|3609.1|3611.9|3608.9|3612.1|3609.1|3611.9|3608.9|0
1611006300000|2021-01-18 21:45:00|3611.8|3608.8|3610.7|3607.7|3611.8|3608.8|3610.7|3607.7|0
1611006900000|2021-01-18 21:55:00|3610.6|3607.6|3610.6|3607.6|3610.6|3607.6|3610.6|3607.6|0
1611007500000|2021-01-18 22:05:00|3610.7|3607.7|3610.7|3607.7|3610.7|3607.7|3610.7|3607.7|0
1611007800000|2021-01-18 22:10:00|3610.8|3607.8|3610.8|3607.8|3610.8|3607.8|3610.8|3607.8|0
1611010200000|2021-01-18 22:50:00|3610.5|3607.5|3609.7|3606.7|3610.5|3607.5|3609.7|3606.7|0
1611010500000|2021-01-18 22:55:00|3609.3|3606.3|3609|3606|3609.3|3606.3|3609|3606|0
1611010800000|2021-01-18 23:00:00|3609.1|3606.1|3609.2|3606.2|3610.2|3607.2|3608|3605|0
1611011100000|2021-01-18 23:05:00|3609.3|3606.3|3610.7|3607.7|3610.9|3607.9|3609.3|3606.3|0
1611011400000|2021-01-18 23:10:00|3610.6|3607.6|3610.7|3607.7|3611.5|3608.5|3610.5|3607.5|0
1611011700000|2021-01-18 23:15:00|3610.6|3607.6|3610|3607|3610.7|3607.7|3610|3607|0
1611012000000|2021-01-18 23:20:00|3610.1|3607.1|3609.9|3606.9|3610.1|3607.1|3609.4|3606.4|0
1611012300000|2021-01-18 23:25:00|3609.8|3606.8|3611.3|3608.3|3611.3|3608.3|3609.8|3606.8|0
1611012600000|2021-01-18 23:30:00|3611.5|3608.5|3611.1|3608.1|3611.5|3608.5|3610.9|3607.9|0
1611012900000|2021-01-18 23:35:00|3610.9|3607.9|3610.7|3607.7|3611.1|3608.1|3610.7|3607.7|0
1611013200000|2021-01-18 23:40:00|3610.9|3607.9|3611.1|3608.1|3611.1|3608.1|3610.7|3607.7|0
1611013500000|2021-01-18 23:45:00|3611.3|3608.3|3611.5|3608.5|3611.5|3608.5|3611.1|3608.1|0
1611013800000|2021-01-18 23:50:00|3611.3|3608.3|3611.5|3608.5|3611.7|3608.7|3611.1|3608.1|0
1611014100000|2021-01-18 23:55:00|3611.7|3608.7|3612.1|3609.1|3612.4|3609.4|3611.7|3608.7|0
1611014400000|2021-01-19 00:00:00|3612|3609|3614.1|3611.1|3614.8|3611.8|3612|3609|0
1611014700000|2021-01-19 00:05:00|3614.2|3611.2|3614.5|3611.5|3615|3612|3614.1|3611.1|0
1611015000000|2021-01-19 00:10:00|3614.8|3611.8|3614.3|3611.3|3615|3612|3613.7|3610.7|0
1611015300000|2021-01-19 00:15:00|3614.5|3611.5|3618.3|3616.3|3620.3|3618.3|3614.3|3611.5|1952
1611015600000|2021-01-19 00:20:00|3618.8|3616.8|3615.3|3613.3|3618.8|3616.8|3615.3|3613.3|404
1611015900000|2021-01-19 00:25:00|3614.3|3612.3|3615.3|3613.3|3615.3|3613.3|3614.3|3612.3|289
1611016200000|2021-01-19 00:30:00|3615.8|3613.8|3616.8|3614.8|3617.3|3615.3|3615.3|3613.3|107
1611016500000|2021-01-19 00:35:00|3617.3|3615.3|3619.3|3617.3|3619.3|3617.3|3616.3|3614.3|173
1611016800000|2021-01-19 00:40:00|3620.3|3618.3|3619.8|3617.8|3621.3|3619.3|3619.3|3617.3|507
1611017100000|2021-01-19 00:45:00|3620.3|3618.3|3619.8|3617.8|3620.3|3618.3|3618.3|3616.3|125
1611017400000|2021-01-19 00:50:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3618.3|3616.3|68
1611017700000|2021-01-19 00:55:00|3618.8|3616.8|3619.3|3617.3|3619.3|3617.3|3618.3|3616.3|226
1611018000000|2021-01-19 01:00:00|3618.8|3616.8|3619.3|3617.3|3620.3|3618.3|3618.3|3616.3|107
1611018300000|2021-01-19 01:05:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|81
1611018600000|2021-01-19 01:10:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|254
1611018900000|2021-01-19 01:15:00|3619.3|3617.3|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|66
1611019200000|2021-01-19 01:20:00|3620.8|3618.8|3620.8|3618.8|3621.3|3619.3|3620.3|3618.3|76
1611019500000|2021-01-19 01:25:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|83
1611019800000|2021-01-19 01:30:00|3620.8|3618.8|3622.3|3620.3|3622.3|3620.3|3620.8|3618.8|731
1611020100000|2021-01-19 01:35:00|3621.8|3619.8|3621.3|3619.3|3622.3|3620.3|3621.3|3619.3|78
1611020400000|2021-01-19 01:40:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|157
1611020700000|2021-01-19 01:45:00|3619.3|3617.3|3619.3|3617.3|3619.8|3617.8|3618.3|3616.3|77
1611021000000|2021-01-19 01:50:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|24
1611021300000|2021-01-19 01:55:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|109
1611021600000|2021-01-19 02:00:00|3619.8|3617.8|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|71
1611021900000|2021-01-19 02:05:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|35
1611022200000|2021-01-19 02:10:00|3620.8|3618.8|3621.3|3619.3|3621.3|3619.3|3620.3|3618.3|83
1611022500000|2021-01-19 02:15:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|74
1611022800000|2021-01-19 02:20:00|3620.8|3618.8|3621.3|3619.3|3622.3|3620.3|3620.8|3618.8|184
1611023100000|2021-01-19 02:25:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|203
1611023400000|2021-01-19 02:30:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|277
1611023700000|2021-01-19 02:35:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|8
1611024000000|2021-01-19 02:40:00|3619.8|3617.8|3621.3|3619.3|3621.3|3619.3|3619.3|3617.3|346
1611024300000|2021-01-19 02:45:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|98
1611024600000|2021-01-19 02:50:00|3620.8|3618.8|3621.3|3619.3|3622.3|3620.3|3620.8|3618.8|79
1611024900000|2021-01-19 02:55:00|3622.3|3620.3|3621.3|3619.3|3622.3|3620.3|3621.3|3619.3|71
1611025200000|2021-01-19 03:00:00|3620.8|3618.8|3621.8|3619.8|3622.3|3620.3|3620.3|3618.3|95
1611025500000|2021-01-19 03:05:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|21
1611025800000|2021-01-19 03:10:00|3620.8|3618.8|3621.3|3619.3|3621.3|3619.3|3620.3|3618.3|45
1611026100000|2021-01-19 03:15:00|||||||||53
1611026400000|2021-01-19 03:20:00|3622.3|3620.3|3623.3|3621.3|3624.3|3622.3|3622.3|3620.3|495
1611026700000|2021-01-19 03:25:00|3624.3|3622.3|3628.3|3626.3|3628.3|3626.3|3623.8|3621.8|423
1611027000000|2021-01-19 03:30:00|3628.8|3626.8|3627.3|3625.3|3629.3|3627.3|3626.3|3624.3|269
1611027300000|2021-01-19 03:35:00|3626.8|3624.8|3625.3|3623.3|3627.3|3625.3|3624.3|3622.3|382
1611027600000|2021-01-19 03:40:00|3626.3|3624.3|3625.3|3623.3|3627.3|3625.3|3624.8|3622.8|150
1611027900000|2021-01-19 03:45:00|3624.8|3622.8|3624.8|3622.8|3626.3|3624.3|3624.3|3622.3|46
1611028200000|2021-01-19 03:50:00|3625.3|3623.3|3625.3|3623.3|3626.3|3624.3|3624.3|3622.3|153
1611028500000|2021-01-19 03:55:00|3625.8|3623.8|3625.3|3623.3|3626.3|3624.3|3625.3|3623.3|67
1611028800000|2021-01-19 04:00:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|83
1611029100000|2021-01-19 04:05:00|3624.8|3622.8|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|135
1611029400000|2021-01-19 04:10:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|124
1611029700000|2021-01-19 04:15:00|||||||||257
1611030000000|2021-01-19 04:20:00|3625.3|3623.3|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|76
1611030300000|2021-01-19 04:25:00|||||||||83
1611030600000|2021-01-19 04:30:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3623.3|3621.3|100
1611030900000|2021-01-19 04:35:00|3623.8|3621.8|3624.3|3622.3|3624.3|3622.3|3623.3|3621.3|34
1611031200000|2021-01-19 04:40:00|3625.3|3623.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|78
1611031500000|2021-01-19 04:45:00|3625.3|3623.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|84
1611031800000|2021-01-19 04:50:00|||||||||35
1611032100000|2021-01-19 04:55:00|||||||||54
1611032400000|2021-01-19 05:00:00|3623.3|3621.3|3623.3|3621.3|3624.3|3622.3|3623.3|3621.3|236
1611032700000|2021-01-19 05:05:00|3624.3|3622.3|3624.3|3622.3|3624.3|3622.3|3623.3|3621.3|74
1611033000000|2021-01-19 05:10:00|||||||||144
1611033300000|2021-01-19 05:15:00|3625.3|3623.3|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|176
1611033600000|2021-01-19 05:20:00|3626.3|3624.3|3626.3|3624.3|3626.3|3624.3|3625.3|3623.3|105
1611033900000|2021-01-19 05:25:00|3625.3|3623.3|3624.3|3622.3|3625.8|3623.8|3624.3|3622.3|28
1611034200000|2021-01-19 05:30:00|3623.3|3621.3|3622.3|3620.3|3623.8|3621.8|3622.3|3620.3|244
1611034500000|2021-01-19 05:35:00|3622.8|3620.8|3622.3|3620.3|3623.3|3621.3|3621.3|3619.3|261
1611034800000|2021-01-19 05:40:00|3621.8|3619.8|3621.8|3619.8|3622.3|3620.3|3621.3|3619.3|100
1611035100000|2021-01-19 05:45:00|3622.3|3620.3|3617.8|3615.8|3622.3|3620.3|3617.3|3615.3|341
1611035400000|2021-01-19 05:50:00|3617.3|3615.3|3620.3|3618.3|3620.3|3618.3|3617.3|3615.3|211
1611035700000|2021-01-19 05:55:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|79
1611036000000|2021-01-19 06:00:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|119
1611036300000|2021-01-19 06:05:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|340
1611036600000|2021-01-19 06:10:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|274
1611036900000|2021-01-19 06:15:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|86
1611037200000|2021-01-19 06:20:00|3620.8|3618.8|3622.3|3620.3|3622.3|3620.3|3620.3|3618.3|180
1611037500000|2021-01-19 06:25:00|3621.8|3619.8|3622.8|3620.8|3623.3|3621.3|3621.3|3619.3|259
1611037800000|2021-01-19 06:30:00|3622.3|3620.3|3625.3|3623.3|3626.3|3624.3|3622.3|3620.3|563
1611038100000|2021-01-19 06:35:00|3624.8|3622.8|3624.3|3622.3|3625.3|3623.3|3623.8|3621.8|104
1611038400000|2021-01-19 06:40:00|3623.8|3621.8|3623.3|3621.3|3624.3|3622.3|3623.3|3621.3|96
1611038700000|2021-01-19 06:45:00|3622.3|3620.3|3622.3|3620.3|3622.3|3620.3|3621.3|3619.3|115
1611039000000|2021-01-19 06:50:00|3621.8|3619.8|3622.3|3620.3|3623.3|3621.3|3621.3|3619.3|434
1611039300000|2021-01-19 06:55:00|3623.3|3621.3|3620.3|3618.3|3624.3|3622.3|3620.3|3618.3|1164
1611039600000|2021-01-19 07:00:00|3620.05|3618.55|3621.05|3619.55|3623.05|3621.55|3620.05|3618.55|1787
1611039900000|2021-01-19 07:05:00|3620.05|3618.55|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1433
1611040200000|2021-01-19 07:10:00|3618.05|3616.55|3618.05|3616.55|3619.05|3617.55|3618.05|3616.55|943
1611040500000|2021-01-19 07:15:00|3617.05|3615.55|3619.05|3617.55|3619.05|3617.55|3616.05|3614.55|2327
1611040800000|2021-01-19 07:20:00|3618.05|3616.55|3617.05|3615.55|3619.05|3617.55|3617.05|3615.55|973
1611041100000|2021-01-19 07:25:00|3618.05|3616.55|3620.05|3618.55|3621.05|3619.55|3618.05|3616.55|613
1611041400000|2021-01-19 07:30:00|3621.05|3619.55|3622.05|3620.55|3624.05|3622.55|3620.05|3618.55|1149
1611041700000|2021-01-19 07:35:00|3623.05|3621.55|3622.05|3620.55|3623.05|3621.55|3621.05|3619.55|1177
1611042000000|2021-01-19 07:40:00|3621.55|3620.05|3622.05|3620.55|3624.05|3622.55|3621.05|3619.55|1637
1611042300000|2021-01-19 07:45:00|3623.05|3621.55|3622.05|3620.55|3624.05|3622.55|3622.05|3620.55|1176
1611042600000|2021-01-19 07:50:00|3623.05|3621.55|3624.05|3622.55|3626.05|3624.55|3622.05|3620.55|3237
1611042900000|2021-01-19 07:55:00|3625.05|3623.55|3623.05|3621.55|3626.05|3624.55|3622.05|3620.55|2516
1611043200000|2021-01-19 08:00:00|3622.05|3620.55|3617.05|3615.55|3623.05|3621.55|3616.05|3614.55|12206
1611043500000|2021-01-19 08:05:00|3616.05|3614.55|3617.05|3615.55|3622.05|3620.55|3614.05|3612.55|7879
1611043800000|2021-01-19 08:10:00|3618.05|3616.55|3618.05|3616.55|3621.05|3619.55|3617.05|3615.55|4864
1611044100000|2021-01-19 08:15:00|3619.05|3617.55|3615.05|3613.55|3620.05|3618.55|3615.05|3613.55|3890
1611044400000|2021-01-19 08:20:00|3614.05|3612.55|3617.05|3615.55|3617.05|3615.55|3613.05|3611.55|3469
1611044700000|2021-01-19 08:25:00|3616.05|3614.55|3616.05|3614.55|3617.05|3615.55|3613.05|3611.55|2818
1611045000000|2021-01-19 08:30:00|3615.05|3613.55|3614.05|3612.55|3616.05|3614.55|3612.05|3610.55|4733
1611045300000|2021-01-19 08:35:00|3613.05|3611.55|3614.05|3612.55|3615.05|3613.55|3612.05|3610.55|4334
1611045600000|2021-01-19 08:40:00|3614.33|3612.83|3612.33|3610.83|3616.33|3614.83|3612.33|3610.83|3109
1611045900000|2021-01-19 08:45:00|3612.83|3611.33|3612.33|3610.83|3613.33|3611.83|3610.33|3608.83|3345
1611046200000|2021-01-19 08:50:00|3611.33|3609.83|3610.33|3608.83|3611.33|3609.83|3609.33|3607.83|3536
1611046500000|2021-01-19 08:55:00|3609.33|3607.83|3607.33|3605.83|3610.33|3608.83|3606.33|3604.83|4960
1611046800000|2021-01-19 09:00:00|3606.33|3604.83|3610.33|3608.83|3610.33|3608.83|3605.33|3603.83|3325
1611047100000|2021-01-19 09:05:00|3609.33|3607.83|3608.33|3606.83|3609.33|3607.83|3606.33|3604.83|2738
1611047400000|2021-01-19 09:10:00|3607.83|3606.33|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|2192
1611047700000|2021-01-19 09:15:00|3606.33|3604.83|3605.33|3603.83|3606.33|3604.83|3602.33|3600.83|9270
1611048000000|2021-01-19 09:20:00|3606.33|3604.83|3606.33|3604.83|3606.33|3604.83|3604.33|3602.83|2569
1611048300000|2021-01-19 09:25:00|3605.33|3603.83|3603.33|3601.83|3605.33|3603.83|3602.33|3600.83|3342
1611048600000|2021-01-19 09:30:00|3604.33|3602.83|3606.33|3604.83|3606.33|3604.83|3604.33|3602.83|2764
1611048900000|2021-01-19 09:35:00|3605.33|3603.83|3606.33|3604.83|3606.33|3604.83|3605.33|3603.83|2184
1611049200000|2021-01-19 09:40:00|3605.33|3603.83|3609.33|3607.83|3609.33|3607.83|3605.33|3603.83|3254
1611049500000|2021-01-19 09:45:00|3610.33|3608.83|3610.33|3608.83|3611.33|3609.83|3609.33|3607.83|3274
1611049800000|2021-01-19 09:50:00|3611.33|3609.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|2190
1611050100000|2021-01-19 09:55:00|3610.33|3608.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|1724
1611050400000|2021-01-19 10:00:00|3612.33|3610.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|3206
1611050700000|2021-01-19 10:05:00|3611.33|3609.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|1328
1611051000000|2021-01-19 10:10:00|3611.33|3609.83|3609.33|3607.83|3611.33|3609.83|3609.33|3607.83|2068
1611051300000|2021-01-19 10:15:00|3608.33|3606.83|3609.33|3607.83|3609.33|3607.83|3607.33|3605.83|2970
1611051600000|2021-01-19 10:20:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3608.33|3606.83|3552
1611051900000|2021-01-19 10:25:00|3607.33|3605.83|3606.33|3604.83|3607.33|3605.83|3605.33|3603.83|5806
1611052200000|2021-01-19 10:30:00|3607.33|3605.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|1603
1611052500000|2021-01-19 10:35:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3607.33|3605.83|5688
1611052800000|2021-01-19 10:40:00|3607.33|3605.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|1632
1611053100000|2021-01-19 10:45:00|3606.33|3604.83|3607.33|3605.83|3607.33|3605.83|3606.33|3604.83|3053
1611053400000|2021-01-19 10:50:00|3606.33|3604.83|3606.33|3604.83|3606.33|3604.83|3605.33|3603.83|2183
1611053700000|2021-01-19 10:55:00|3607.33|3605.83|3605.33|3603.83|3607.33|3605.83|3605.33|3603.83|1970
1611054000000|2021-01-19 11:00:00|3606.33|3604.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|2649
1611054300000|2021-01-19 11:05:00|3606.33|3604.83|3608.33|3606.83|3608.33|3606.83|3606.33|3604.83|4555
1611054600000|2021-01-19 11:10:00|3609.33|3607.83|3612.33|3610.83|3612.33|3610.83|3609.33|3607.83|2347
1611054900000|2021-01-19 11:15:00|3611.33|3609.83|3612.33|3610.83|3612.33|3610.83|3611.33|3609.83|3465
1611055200000|2021-01-19 11:20:00|3611.33|3609.83|3613.33|3611.83|3613.33|3611.83|3611.33|3609.83|1325
1611055500000|2021-01-19 11:25:00|3612.33|3610.83|3614.33|3612.83|3615.33|3613.83|3612.33|3610.83|17034
1611055800000|2021-01-19 11:30:00|3615.33|3613.83|3613.33|3611.83|3615.33|3613.83|3613.33|3611.83|2504
1611056100000|2021-01-19 11:35:00|3612.33|3610.83|3613.33|3611.83|3613.33|3611.83|3612.33|3610.83|2369
1611056400000|2021-01-19 11:40:00|3614.33|3612.83|3613.33|3611.83|3614.33|3612.83|3612.33|3610.83|2465
1611056700000|2021-01-19 11:45:00|3612.33|3610.83|3613.33|3611.83|3613.33|3611.83|3610.33|3608.83|2125
1611057000000|2021-01-19 11:50:00|3612.33|3610.83|3611.33|3609.83|3612.33|3610.83|3611.33|3609.83|1023
1611057300000|2021-01-19 11:55:00|3612.33|3610.83|3613.33|3611.83|3614.33|3612.83|3611.33|3609.83|6641
1611057600000|2021-01-19 12:00:00|3612.33|3610.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|4400
1611057900000|2021-01-19 12:05:00|3611.33|3609.83|3609.33|3607.83|3611.33|3609.83|3607.33|3605.83|4061
1611058200000|2021-01-19 12:10:00|3609.83|3608.33|3609.33|3607.83|3610.33|3608.83|3609.33|3607.83|1837
1611058500000|2021-01-19 12:15:00|3610.33|3608.83|3613.33|3611.83|3613.33|3611.83|3609.33|3607.83|8960
1611058800000|2021-01-19 12:20:00|3612.33|3610.83|3612.33|3610.83|3613.33|3611.83|3612.33|3610.83|2491
1611059100000|2021-01-19 12:25:00|3611.33|3609.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|2332
1611059400000|2021-01-19 12:30:00|3610.33|3608.83|3609.33|3607.83|3610.33|3608.83|3609.33|3607.83|3219
1611059700000|2021-01-19 12:35:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3608.33|3606.83|2602
1611060000000|2021-01-19 12:40:00|3607.86|3606.36|3609.86|3608.36|3609.86|3608.36|3606.86|3605.36|1199
1611060300000|2021-01-19 12:45:00|3610.86|3609.36|3610.86|3609.36|3611.86|3610.36|3610.86|3609.36|3685
1611060600000|2021-01-19 12:50:00|3611.86|3610.36|3610.86|3609.36|3611.86|3610.36|3609.86|3608.36|2362
1611060900000|2021-01-19 12:55:00|3611.86|3610.36|3611.36|3609.86|3611.86|3610.36|3610.86|3609.36|1154
1611061200000|2021-01-19 13:00:00|3611.86|3610.36|3610.86|3609.36|3611.86|3610.36|3610.86|3609.36|1006
1611061500000|2021-01-19 13:05:00|3609.86|3608.36|3609.86|3608.36|3610.86|3609.36|3609.86|3608.36|1288
1611061800000|2021-01-19 13:10:00|3608.86|3607.36|3609.86|3608.36|3610.86|3609.36|3608.86|3607.36|1247
1611062100000|2021-01-19 13:15:00|3608.86|3607.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|1047
1611062400000|2021-01-19 13:20:00|3607.86|3606.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|2921
1611062700000|2021-01-19 13:25:00|3609.86|3608.36|3608.86|3607.36|3609.86|3608.36|3608.86|3607.36|709
1611063000000|2021-01-19 13:30:00|3609.86|3608.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|694
1611063300000|2021-01-19 13:35:00|3609.86|3608.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|1505
1611063600000|2021-01-19 13:40:00|3609.86|3608.36|3611.86|3610.36|3611.86|3610.36|3609.86|3608.36|1280
1611063900000|2021-01-19 13:45:00|3610.86|3609.36|3609.86|3608.36|3610.86|3609.36|3609.86|3608.36|1868
1611064200000|2021-01-19 13:50:00|3608.86|3607.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|1242
1611064500000|2021-01-19 13:55:00|3609.86|3608.36|3609.86|3608.36|3609.86|3608.36|3608.86|3607.36|1070
1611064800000|2021-01-19 14:00:00|3610.86|3609.36|3609.86|3608.36|3611.86|3610.36|3609.86|3608.36|1494
1611065100000|2021-01-19 14:05:00|3610.86|3609.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|2442
1611065400000|2021-01-19 14:10:00|3610.36|3608.86|3611.86|3610.36|3611.86|3610.36|3609.86|3608.36|3344
1611065700000|2021-01-19 14:15:00|3612.86|3611.36|3612.86|3611.36|3612.86|3611.36|3611.86|3610.36|1625
1611066000000|2021-01-19 14:20:00|||||||||1329
1611066300000|2021-01-19 14:25:00|3611.86|3610.36|3611.86|3610.36|3612.86|3611.36|3610.86|3609.36|2034
1611066600000|2021-01-19 14:30:00|3610.86|3609.36|3605.86|3604.36|3612.86|3611.36|3603.86|3602.36|10006
1611066900000|2021-01-19 14:35:00|3604.86|3603.36|3603.86|3602.36|3605.86|3604.36|3603.86|3602.36|3905
1611067200000|2021-01-19 14:40:00|3602.86|3601.36|3600.86|3599.36|3604.86|3603.36|3599.86|3598.36|11037
1611067500000|2021-01-19 14:45:00|3601.86|3600.36|3596.86|3595.36|3601.86|3600.36|3594.86|3593.36|9276
1611067800000|2021-01-19 14:50:00|3597.86|3596.36|3593.86|3592.36|3597.86|3596.36|3592.86|3591.36|10172
1611068100000|2021-01-19 14:55:00|3594.86|3593.36|3599.86|3598.36|3599.86|3598.36|3593.86|3592.36|11477
1611068400000|2021-01-19 15:00:00|3598.86|3597.36|3595.86|3594.36|3600.86|3599.36|3594.86|3593.36|7463
1611068700000|2021-01-19 15:05:00|3596.86|3595.36|3595.86|3594.36|3598.86|3597.36|3594.86|3593.36|6506
1611069000000|2021-01-19 15:10:00|3595.93|3594.43|3596.93|3595.43|3596.93|3595.43|3591.93|3590.43|5972
1611069300000|2021-01-19 15:15:00|3595.93|3594.43|3596.93|3595.43|3597.93|3596.43|3595.93|3594.43|5663
1611069600000|2021-01-19 15:20:00|3595.93|3594.43|3595.93|3594.43|3598.93|3597.43|3594.93|3593.43|4493
1611069900000|2021-01-19 15:25:00|3596.93|3595.43|3602.93|3601.43|3602.93|3601.43|3595.93|3594.43|4765
1611070200000|2021-01-19 15:30:00|3601.93|3600.43|3598.93|3597.43|3601.93|3600.43|3598.93|3597.43|8061
1611070500000|2021-01-19 15:35:00|3599.93|3598.43|3600.93|3599.43|3601.93|3600.43|3597.93|3596.43|10631
1611070800000|2021-01-19 15:40:00|3599.93|3598.43|3603.93|3602.43|3603.93|3602.43|3599.93|3598.43|2926
1611071100000|2021-01-19 15:45:00|3604.93|3603.43|3603.93|3602.43|3606.93|3605.43|3602.93|3601.43|8845
1611071400000|2021-01-19 15:50:00|3604.93|3603.43|3603.93|3602.43|3604.93|3603.43|3603.93|3602.43|5032
1611071700000|2021-01-19 15:55:00|3604.93|3603.43|3601.93|3600.43|3604.93|3603.43|3601.93|3600.43|6240
1611072000000|2021-01-19 16:00:00|3602.93|3601.43|3604.93|3603.43|3605.93|3604.43|3601.93|3600.43|5345
1611072300000|2021-01-19 16:05:00|3605.93|3604.43|3600.93|3599.43|3605.93|3604.43|3599.93|3598.43|7081
1611072600000|2021-01-19 16:10:00|3601.93|3600.43|3598.93|3597.43|3601.93|3600.43|3597.93|3596.43|3721
1611072900000|2021-01-19 16:15:00|3597.93|3596.43|3594.93|3593.43|3598.93|3597.43|3593.93|3592.43|7841
1611073200000|2021-01-19 16:20:00|3595.93|3594.43|3597.93|3596.43|3597.93|3596.43|3593.93|3592.43|10477
1611073500000|2021-01-19 16:25:00|3598.93|3597.43|3598.93|3597.43|3598.93|3597.43|3596.93|3595.43|15390
1611073800000|2021-01-19 16:30:00|3597.93|3596.43|3595.93|3594.43|3599.93|3598.43|3594.93|3593.43|26627
1611074100000|2021-01-19 16:35:00|3594.93|3593.43|3594.93|3593.43|3595.93|3594.43|3592.93|3591.43|22147
1611074400000|2021-01-19 16:40:00|3595.93|3594.43|3597.93|3596.43|3597.93|3596.43|3594.93|3593.43|9928
1611074700000|2021-01-19 16:45:00|3598.93|3597.43|3598.93|3597.43|3599.93|3598.43|3598.93|3597.43|10689
1611075000000|2021-01-19 16:50:00|3599.93|3598.43|3600.93|3599.43|3601.93|3600.43|3599.93|3598.43|5082
1611075300000|2021-01-19 16:55:00|3599.93|3598.43|3597.93|3596.43|3599.93|3598.43|3597.93|3596.43|5780
1611075600000|2021-01-19 17:00:00|3596.93|3595.43|3599.93|3598.43|3600.93|3599.43|3596.93|3595.43|2364
1611075900000|2021-01-19 17:05:00|3600.43|3598.93|3599.93|3598.43|3600.93|3599.43|3599.93|3598.43|6538
1611076200000|2021-01-19 17:10:00|3600.93|3599.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|3603
1611076500000|2021-01-19 17:15:00|3599.93|3598.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|1465
1611076800000|2021-01-19 17:20:00|3599.93|3598.43|3599.93|3598.43|3599.93|3598.43|3598.93|3597.43|1839
1611077100000|2021-01-19 17:25:00|||||||||457
1611077400000|2021-01-19 17:30:00|3600.93|3599.43|3599.93|3598.43|3600.93|3599.43|3599.93|3598.43|541
1611077700000|2021-01-19 17:35:00|3600.93|3599.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|736
1611078000000|2021-01-19 17:40:00|3599.93|3598.43|3604.93|3603.43|3604.93|3603.43|3599.93|3598.43|1449
1611078300000|2021-01-19 17:45:00|3603.93|3602.43|3602.93|3601.43|3603.93|3602.43|3602.93|3601.43|1423
1611078600000|2021-01-19 17:50:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3602.93|3601.43|852
1611078900000|2021-01-19 17:55:00|3602.93|3601.43|3604.93|3603.43|3605.93|3604.43|3602.93|3601.43|852
1611079200000|2021-01-19 18:00:00|3605.93|3604.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|2588
1611079500000|2021-01-19 18:05:00|3606.93|3605.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|1101
1611079800000|2021-01-19 18:10:00|3606.93|3605.43|3604.93|3603.43|3606.93|3605.43|3604.93|3603.43|1381
1611080100000|2021-01-19 18:15:00|3605.93|3604.43|3603.93|3602.43|3605.93|3604.43|3603.93|3602.43|580
1611080400000|2021-01-19 18:20:00|3604.43|3602.93|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|425
1611080700000|2021-01-19 18:25:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3604.93|3603.43|336
1611081000000|2021-01-19 18:30:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|298
1611081300000|2021-01-19 18:35:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3604.93|3603.43|1297
1611081600000|2021-01-19 18:40:00|||||||||44
1611081900000|2021-01-19 18:45:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|222
1611082200000|2021-01-19 18:50:00|3606.93|3605.43|3606.93|3605.43|3606.93|3605.43|3605.93|3604.43|1670
1611082500000|2021-01-19 18:55:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|293
1611082800000|2021-01-19 19:00:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|1197
1611083100000|2021-01-19 19:05:00|3605.43|3603.93|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|644
1611083400000|2021-01-19 19:10:00|3606.93|3605.43|3606.93|3605.43|3606.93|3605.43|3605.93|3604.43|516
1611083700000|2021-01-19 19:15:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|171
1611084000000|2021-01-19 19:20:00|3606.93|3605.43|3604.93|3603.43|3606.93|3605.43|3604.93|3603.43|541
1611084300000|2021-01-19 19:25:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|490
1611084600000|2021-01-19 19:30:00|3605.93|3604.43|3603.93|3602.43|3605.93|3604.43|3602.93|3601.43|998
1611084900000|2021-01-19 19:35:00|3602.93|3601.43|3602.93|3601.43|3603.93|3602.43|3602.93|3601.43|564
1611085200000|2021-01-19 19:40:00|3603.93|3602.43|3601.93|3600.43|3603.93|3602.43|3601.93|3600.43|1150
1611085500000|2021-01-19 19:45:00|3602.93|3601.43|3603.93|3602.43|3604.93|3603.43|3601.93|3600.43|1014
1611085800000|2021-01-19 19:50:00|3604.93|3603.43|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|545
1611086100000|2021-01-19 19:55:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|844
1611086400000|2021-01-19 20:00:00|3605.43|3603.93|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|981
1611086700000|2021-01-19 20:05:00|3604.93|3603.43|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|676
1611087000000|2021-01-19 20:10:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|425
1611087300000|2021-01-19 20:15:00|3604.43|3602.93|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|495
1611087600000|2021-01-19 20:20:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|529
1611087900000|2021-01-19 20:25:00|3604.93|3603.43|3603.93|3602.43|3604.93|3603.43|3603.93|3602.43|359
1611088200000|2021-01-19 20:30:00|3603.43|3601.93|3604.93|3603.43|3604.93|3603.43|3602.93|3601.43|795
1611088500000|2021-01-19 20:35:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3602.93|3601.43|423
1611088800000|2021-01-19 20:40:00|3602.93|3601.43|3605.93|3604.43|3605.93|3604.43|3602.93|3601.43|1533
1611089100000|2021-01-19 20:45:00|3604.93|3603.43|3603.93|3602.43|3605.93|3604.43|3603.93|3602.43|834
1611089400000|2021-01-19 20:50:00|3604.93|3603.43|3605.93|3604.43|3605.93|3604.43|3602.93|3601.43|2361
1611089700000|2021-01-19 20:55:00|3606.93|3605.43|3608.93|3607.43|3608.93|3607.43|3606.93|3605.43|5439
1611090000000|2021-01-19 21:00:00|3609.28|3606.28|3609.88|3606.88|3609.88|3606.88|3607.38|3604.38|196
1611090300000|2021-01-19 21:05:00|3609.68|3606.68|3609.68|3606.68|3609.88|3606.88|3607.98|3604.98|0
1611090600000|2021-01-19 21:10:00|3609.48|3606.48|3608.08|3605.08|3609.88|3606.88|3607.78|3604.78|0
1611090900000|2021-01-19 21:15:00|3608.38|3605.38|3607.98|3604.98|3608.68|3605.68|3607.68|3604.68|0
1611091200000|2021-01-19 21:20:00|3608.88|3605.88|3608.78|3605.78|3609.08|3606.08|3608.28|3605.28|0
1611091500000|2021-01-19 21:25:00|3608.88|3605.88|3608.78|3605.78|3609.18|3606.18|3608.58|3605.58|0
1611091800000|2021-01-19 21:30:00|3608.48|3605.48|3609.58|3606.58|3609.78|3606.78|3608.28|3605.28|0
1611092100000|2021-01-19 21:35:00|3609.78|3606.78|3609.98|3606.98|3610.18|3607.18|3609.18|3606.18|0
1611092400000|2021-01-19 21:40:00|3610.18|3607.18|3610.68|3607.68|3610.68|3607.68|3609.98|3606.98|0
1611092700000|2021-01-19 21:45:00|3610.88|3607.88|3611.28|3608.28|3611.68|3608.68|3610.68|3607.68|0
1611093000000|2021-01-19 21:50:00|3611.08|3608.08|3611.88|3608.88|3612.38|3609.38|3611.08|3608.08|0
1611093300000|2021-01-19 21:55:00|3612.18|3609.18|3611.88|3608.88|3612.58|3609.58|3611.68|3608.68|0
1611093600000|2021-01-19 22:00:00|3611.98|3608.98|3611.68|3608.68|3612.08|3609.08|3611.68|3608.68|0
1611093900000|2021-01-19 22:05:00|3611.58|3608.58|3611.48|3608.48|3611.68|3608.68|3611.38|3608.38|0
1611094500000|2021-01-19 22:15:00|3611.58|3608.58|3611.78|3608.78|3611.78|3608.78|3611.48|3608.48|0
1611094800000|2021-01-19 22:20:00|3611.98|3608.98|3611.08|3608.08|3611.98|3608.98|3611.08|3608.08|0
1611095100000|2021-01-19 22:25:00|3611.18|3608.18|3611.38|3608.38|3611.48|3608.48|3611.18|3608.18|0
1611095400000|2021-01-19 22:30:00|3611.48|3608.48|3611.48|3608.48|3611.48|3608.48|3611.48|3608.48|0
1611095700000|2021-01-19 22:35:00|3611.38|3608.38|3611.38|3608.38|3611.38|3608.38|3611.38|3608.38|0
1611096300000|2021-01-19 22:45:00|3611.48|3608.48|3611.88|3608.88|3612.48|3609.48|3611.48|3608.48|0
1611096600000|2021-01-19 22:50:00|3612.28|3609.28|3612.08|3609.08|3612.28|3609.28|3611.88|3608.88|0
1611096900000|2021-01-19 22:55:00|3611.98|3608.98|3612.18|3609.18|3612.68|3609.68|3611.58|3608.58|0
1611097200000|2021-01-19 23:00:00|3613.18|3610.18|3616.98|3613.98|3617.58|3614.58|3612.58|3609.58|0
1611097500000|2021-01-19 23:05:00|3616.78|3613.78|3617.78|3614.78|3618.08|3615.08|3616.28|3613.28|0
1611097800000|2021-01-19 23:10:00|3617.88|3614.88|3616.68|3613.68|3617.98|3614.98|3616.28|3613.28|0
1611098100000|2021-01-19 23:15:00|3616.48|3613.48|3617.38|3614.38|3617.58|3614.58|3616.48|3613.48|0
1611098400000|2021-01-19 23:20:00|3617.48|3614.48|3617.98|3614.98|3617.98|3614.98|3617.18|3614.18|0
1611098700000|2021-01-19 23:25:00|3618.18|3615.18|3620.38|3617.38|3620.38|3617.38|3618.18|3615.18|0
1611099000000|2021-01-19 23:30:00|3620.58|3617.58|3619.08|3616.08|3620.58|3617.58|3618.48|3615.48|0
1611099300000|2021-01-19 23:35:00|3619.18|3616.18|3618.48|3615.48|3619.48|3616.48|3618.48|3615.48|0
1611099600000|2021-01-19 23:40:00|3618.58|3615.58|3618.18|3615.18|3618.78|3615.78|3617.78|3614.78|0
1611099900000|2021-01-19 23:45:00|3618.48|3615.48|3619.48|3616.48|3619.48|3616.48|3618.48|3615.48|0
1611100200000|2021-01-19 23:50:00|3619.28|3616.28|3619.78|3616.78|3619.88|3616.88|3618.88|3615.88|0
1611100500000|2021-01-19 23:55:00|3619.88|3616.88|3620.38|3617.38|3620.38|3617.38|3619.28|3616.28|0
1611100800000|2021-01-20 00:00:00|3619.88|3616.88|3617.98|3614.98|3620.38|3617.38|3617.98|3614.98|0
1611101100000|2021-01-20 00:05:00|3618.08|3615.08|3617.98|3614.98|3618.88|3615.88|3616.98|3613.98|0
1611101400000|2021-01-20 00:10:00|3618.18|3615.18|3617.78|3614.78|3618.18|3615.18|3616.58|3613.58|0
1611101700000|2021-01-20 00:15:00|3617.88|3614.88|3613.18|3611.18|3617.98|3614.98|3613.18|3611.18|645
1611102000000|2021-01-20 00:20:00|3614.18|3612.18|3613.18|3611.18|3615.18|3613.18|3613.18|3611.18|247
1611102300000|2021-01-20 00:25:00|3612.18|3610.18|3613.18|3611.18|3614.18|3612.18|3611.18|3609.18|771
1611102600000|2021-01-20 00:30:00|3612.18|3610.18|3612.18|3610.18|3613.18|3611.18|3612.18|3610.18|103
1611102900000|2021-01-20 00:35:00|3611.68|3609.68|3611.68|3609.68|3612.18|3610.18|3611.18|3609.18|146
1611103200000|2021-01-20 00:40:00|3612.18|3610.18|3611.18|3609.18|3612.18|3610.18|3611.18|3609.18|144
1611103500000|2021-01-20 00:45:00|3612.18|3610.18|3608.68|3606.68|3612.18|3610.18|3608.18|3606.18|225
1611103800000|2021-01-20 00:50:00|3609.18|3607.18|3609.18|3607.18|3610.18|3608.18|3609.18|3607.18|128
1611104100000|2021-01-20 00:55:00|3609.68|3607.68|3608.68|3606.68|3609.68|3607.68|3608.18|3606.18|136
1611104400000|2021-01-20 01:00:00|3608.18|3606.18|3609.18|3607.18|3610.18|3608.18|3608.18|3606.18|320
1611104700000|2021-01-20 01:05:00|3608.68|3606.68|3602.68|3600.68|3608.68|3606.68|3602.18|3600.18|229
1611105000000|2021-01-20 01:10:00|3602.18|3600.18|3602.18|3600.18|3604.18|3602.18|3602.18|3600.18|229
1611105300000|2021-01-20 01:15:00|3603.18|3601.18|3605.18|3603.18|3605.18|3603.18|3602.18|3600.18|112
1611105600000|2021-01-20 01:20:00|3604.68|3602.68|3605.18|3603.18|3606.18|3604.18|3604.18|3602.18|27
1611105900000|2021-01-20 01:25:00|3606.18|3604.18|3602.18|3600.18|3606.18|3604.18|3602.18|3600.18|94
1611106200000|2021-01-20 01:30:00|3603.18|3601.18|3605.18|3603.18|3605.18|3603.18|3602.68|3600.68|107
1611106500000|2021-01-20 01:35:00|3605.68|3603.68|3604.18|3602.18|3607.18|3605.18|3604.18|3602.18|139
1611106800000|2021-01-20 01:40:00|3603.68|3601.68|3603.18|3601.18|3605.18|3603.18|3602.18|3600.18|82
1611107100000|2021-01-20 01:45:00|3604.18|3602.18|3605.18|3603.18|3605.18|3603.18|3603.18|3601.18|92
1611107400000|2021-01-20 01:50:00|3604.68|3602.68|3605.18|3603.18|3605.68|3603.68|3604.18|3602.18|30
1611107700000|2021-01-20 01:55:00|3606.18|3604.18|3605.18|3603.18|3606.18|3604.18|3604.18|3602.18|26
1611108000000|2021-01-20 02:00:00|3606.18|3604.18|3606.18|3604.18|3606.68|3604.68|3605.18|3603.18|70
1611108300000|2021-01-20 02:05:00|3606.68|3604.68|3607.18|3605.18|3607.18|3605.18|3606.18|3604.18|37
1611108600000|2021-01-20 02:10:00|3606.68|3604.68|3606.68|3604.68|3607.18|3605.18|3606.18|3604.18|67
1611108900000|2021-01-20 02:15:00|3607.18|3605.18|3606.18|3604.18|3607.18|3605.18|3606.18|3604.18|39
1611109200000|2021-01-20 02:20:00|3607.18|3605.18|3607.18|3605.18|3607.18|3605.18|3606.18|3604.18|160
1611109500000|2021-01-20 02:25:00|3608.18|3606.18|3606.18|3604.18|3608.18|3606.18|3606.18|3604.18|134
1611109800000|2021-01-20 02:30:00|3606.68|3604.68|3608.18|3606.18|3608.18|3606.18|3606.68|3604.68|94
1611110100000|2021-01-20 02:35:00|3607.68|3605.68|3608.18|3606.18|3608.18|3606.18|3607.18|3605.18|37
1611110400000|2021-01-20 02:40:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|98
1611110700000|2021-01-20 02:45:00|3607.68|3605.68|3608.18|3606.18|3608.18|3606.18|3607.18|3605.18|53
1611111000000|2021-01-20 02:50:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|27
1611111300000|2021-01-20 02:55:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|64
1611111600000|2021-01-20 03:00:00|3608.18|3606.18|3605.18|3603.18|3608.18|3606.18|3605.18|3603.18|49
1611111900000|2021-01-20 03:05:00|3606.18|3604.18|3605.18|3603.18|3606.18|3604.18|3605.18|3603.18|21
1611112200000|2021-01-20 03:10:00|3604.18|3602.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|80
1611112500000|2021-01-20 03:15:00|3604.18|3602.18|3603.18|3601.18|3604.68|3602.68|3602.18|3600.18|283
1611112800000|2021-01-20 03:20:00|3604.18|3602.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|8
1611113100000|2021-01-20 03:25:00|3603.18|3601.18|3603.18|3601.18|3603.18|3601.18|3602.18|3600.18|32
1611113400000|2021-01-20 03:30:00|3602.68|3600.68|3602.18|3600.18|3603.18|3601.18|3601.18|3599.18|53
1611113700000|2021-01-20 03:35:00|3602.68|3600.68|3603.18|3601.18|3603.18|3601.18|3602.68|3600.68|10
1611114000000|2021-01-20 03:40:00|3602.68|3600.68|3604.68|3602.68|3605.18|3603.18|3602.18|3600.18|42
1611114300000|2021-01-20 03:45:00|3605.18|3603.18|3605.18|3603.18|3605.18|3603.18|3605.18|3603.18|3
1611114600000|2021-01-20 03:50:00|3605.68|3603.68|3604.18|3602.18|3606.18|3604.18|3603.68|3601.68|10
1611114900000|2021-01-20 03:55:00|3603.18|3601.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|50
1611115200000|2021-01-20 04:00:00|3603.18|3601.18|3601.18|3599.18|3603.68|3601.68|3601.18|3599.18|35
1611115500000|2021-01-20 04:05:00|3600.18|3598.18|3597.18|3595.18|3600.18|3598.18|3596.18|3594.18|1468
1611115800000|2021-01-20 04:10:00|3596.18|3594.18|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|169
1611116100000|2021-01-20 04:15:00|3596.18|3594.18|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|129
1611116400000|2021-01-20 04:20:00|3596.18|3594.18|3596.18|3594.18|3596.18|3594.18|3595.18|3593.18|163
1611116700000|2021-01-20 04:25:00|3596.68|3594.68|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|29
1611117000000|2021-01-20 04:30:00|3596.68|3594.68|3596.18|3594.18|3597.18|3595.18|3596.18|3594.18|53
1611117300000|2021-01-20 04:35:00|3596.68|3594.68|3598.18|3596.18|3598.18|3596.18|3596.68|3594.68|149
1611117600000|2021-01-20 04:40:00|||||||||95
1611117900000|2021-01-20 04:45:00|||||||||68
1611118200000|2021-01-20 04:50:00|3597.18|3595.18|3598.18|3596.18|3598.18|3596.18|3596.18|3594.18|242
1611118500000|2021-01-20 04:55:00|||||||||3
1611118800000|2021-01-20 05:00:00|3597.18|3595.18|3597.18|3595.18|3598.18|3596.18|3597.18|3595.18|113
1611119100000|2021-01-20 05:05:00|3597.68|3595.68|3598.18|3596.18|3598.18|3596.18|3597.18|3595.18|238
1611119400000|2021-01-20 05:10:00|||||||||60
1611119700000|2021-01-20 05:15:00|3598.68|3596.68|3598.18|3596.18|3598.68|3596.68|3598.18|3596.18|203
1611120000000|2021-01-20 05:20:00|3597.18|3595.18|3597.18|3595.18|3598.18|3596.18|3597.18|3595.18|467
1611120300000|2021-01-20 05:25:00|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|197
1611120600000|2021-01-20 05:30:00|3597.18|3595.18|3597.68|3595.68|3598.18|3596.18|3597.18|3595.18|266
1611120900000|2021-01-20 05:35:00|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|138
1611121200000|2021-01-20 05:40:00|||||||||5
1611121500000|2021-01-20 05:45:00|||||||||57
1611121800000|2021-01-20 05:50:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3598.68|3596.68|775
1611122100000|2021-01-20 05:55:00|3598.18|3596.18|3598.18|3596.18|3599.18|3597.18|3598.18|3596.18|254
1611122400000|2021-01-20 06:00:00|3598.68|3596.68|3598.18|3596.18|3599.18|3597.18|3598.18|3596.18|993
1611122700000|2021-01-20 06:05:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|254
1611123000000|2021-01-20 06:10:00|3600.18|3598.18|3600.18|3598.18|3600.18|3598.18|3599.18|3597.18|581
1611123300000|2021-01-20 06:15:00|3601.18|3599.18|3601.18|3599.18|3601.18|3599.18|3601.18|3599.18|175
1611123600000|2021-01-20 06:20:00|3601.68|3599.68|3602.18|3600.18|3602.18|3600.18|3601.68|3599.68|160
1611123900000|2021-01-20 06:25:00|3603.18|3601.18|3603.18|3601.18|3603.18|3601.18|3602.18|3600.18|457
1611124200000|2021-01-20 06:30:00|3602.18|3600.18|3604.18|3602.18|3604.18|3602.18|3602.18|3600.18|206
1611124500000|2021-01-20 06:35:00|3605.18|3603.18|3604.18|3602.18|3605.18|3603.18|3604.18|3602.18|215
1611124800000|2021-01-20 06:40:00|3603.18|3601.18|3604.18|3602.18|3604.68|3602.68|3603.18|3601.18|391
1611125100000|2021-01-20 06:45:00|3604.68|3602.68|3604.18|3602.18|3605.18|3603.18|3604.18|3602.18|225
1611125400000|2021-01-20 06:50:00|3605.18|3603.18|3607.18|3605.18|3608.18|3606.18|3605.18|3603.18|1167
1611125700000|2021-01-20 06:55:00|3608.18|3606.18|3607.18|3605.18|3608.18|3606.18|3606.18|3604.18|534
1611126000000|2021-01-20 07:00:00|3606.93|3605.43|3606.43|3604.93|3607.93|3606.43|3604.93|3603.43|1742
1611126300000|2021-01-20 07:05:00|3605.93|3604.43|3608.93|3607.43|3608.93|3607.43|3605.93|3604.43|1050
1611126600000|2021-01-20 07:10:00|3608.43|3606.93|3608.93|3607.43|3609.93|3608.43|3607.93|3606.43|812
1611126900000|2021-01-20 07:15:00|3609.93|3608.43|3609.93|3608.43|3610.93|3609.43|3608.93|3607.43|1244
1611127200000|2021-01-20 07:20:00|3610.93|3609.43|3610.93|3609.43|3611.93|3610.43|3609.93|3608.43|879
1611127500000|2021-01-20 07:25:00|3611.43|3609.93|3609.93|3608.43|3611.93|3610.43|3609.93|3608.43|874
1611127800000|2021-01-20 07:30:00|3610.93|3609.43|3611.93|3610.43|3611.93|3610.43|3610.93|3609.43|896
1611128100000|2021-01-20 07:35:00|3611.43|3609.93|3608.93|3607.43|3611.43|3609.93|3608.93|3607.43|552
1611128400000|2021-01-20 07:40:00|3609.93|3608.43|3610.93|3609.43|3611.93|3610.43|3608.93|3607.43|709
1611128700000|2021-01-20 07:45:00|3611.93|3610.43|3609.93|3608.43|3611.93|3610.43|3609.93|3608.43|976
1611129000000|2021-01-20 07:50:00|3609.43|3607.93|3608.93|3607.43|3610.93|3609.43|3608.93|3607.43|1065
1611129300000|2021-01-20 07:55:00|3609.43|3607.93|3607.93|3606.43|3609.93|3608.43|3607.93|3606.43|1434
1611129600000|2021-01-20 08:00:00|3608.93|3607.43|3605.93|3604.43|3612.93|3611.43|3605.93|3604.43|10671
1611129900000|2021-01-20 08:05:00|3606.93|3605.43|3606.93|3605.43|3611.93|3610.43|3605.93|3604.43|7588
1611130200000|2021-01-20 08:10:00|3607.93|3606.43|3605.93|3604.43|3608.93|3607.43|3605.93|3604.43|4155
1611130500000|2021-01-20 08:15:00|3604.93|3603.43|3605.93|3604.43|3606.93|3605.43|3603.93|3602.43|3907
1611130800000|2021-01-20 08:20:00|3606.93|3605.43|3609.93|3608.43|3609.93|3608.43|3605.93|3604.43|3532
1611131100000|2021-01-20 08:25:00|3608.93|3607.43|3608.93|3607.43|3610.93|3609.43|3607.93|3606.43|5052
1611131400000|2021-01-20 08:30:00|3609.93|3608.43|3609.93|3608.43|3611.93|3610.43|3606.93|3605.43|5141
1611131700000|2021-01-20 08:35:00|3610.93|3609.43|3613.93|3612.43|3613.93|3612.43|3610.93|3609.43|2822
1611132000000|2021-01-20 08:40:00|3614.37|3612.87|3626.37|3624.87|3627.37|3625.87|3614.37|3612.87|15302
1611132300000|2021-01-20 08:45:00|3627.37|3625.87|3624.37|3622.87|3631.37|3629.87|3622.37|3620.87|22095
1611132600000|2021-01-20 08:50:00|3623.37|3621.87|3617.37|3615.87|3625.37|3623.87|3616.37|3614.87|7972
1611132900000|2021-01-20 08:55:00|3618.37|3616.87|3618.37|3616.87|3619.37|3617.87|3616.37|3614.87|5918
1611133200000|2021-01-20 09:00:00|3619.37|3617.87|3618.37|3616.87|3620.37|3618.87|3617.37|3615.87|5044
1611133500000|2021-01-20 09:05:00|3617.37|3615.87|3613.37|3611.87|3618.37|3616.87|3613.37|3611.87|4005
1611133800000|2021-01-20 09:10:00|3614.37|3612.87|3615.37|3613.87|3617.37|3615.87|3613.37|3611.87|2447
1611134100000|2021-01-20 09:15:00|3615.87|3614.37|3617.37|3615.87|3617.37|3615.87|3615.37|3613.87|3253
1611134400000|2021-01-20 09:20:00|3618.37|3616.87|3615.37|3613.87|3618.37|3616.87|3614.37|3612.87|14681
1611134700000|2021-01-20 09:25:00|3614.87|3613.37|3617.37|3615.87|3617.37|3615.87|3614.37|3612.87|6700
1611135000000|2021-01-20 09:30:00|3616.37|3614.87|3615.37|3613.87|3618.37|3616.87|3614.37|3612.87|6608
1611135300000|2021-01-20 09:35:00|3616.37|3614.87|3615.37|3613.87|3616.37|3614.87|3614.37|3612.87|6899
1611135600000|2021-01-20 09:40:00|3616.37|3614.87|3619.37|3617.87|3620.37|3618.87|3616.37|3614.87|8038
1611135900000|2021-01-20 09:45:00|3618.37|3616.87|3617.37|3615.87|3618.37|3616.87|3616.37|3614.87|2632
1611136200000|2021-01-20 09:50:00|3616.37|3614.87|3616.37|3614.87|3617.37|3615.87|3614.37|3612.87|3394
1611136500000|2021-01-20 09:55:00|3617.37|3615.87|3618.37|3616.87|3619.37|3617.87|3616.37|3614.87|4367
1611136800000|2021-01-20 10:00:00|3619.37|3617.87|3621.37|3619.87|3621.37|3619.87|3619.37|3617.87|4269
1611137100000|2021-01-20 10:05:00|3620.37|3618.87|3622.37|3620.87|3622.37|3620.87|3620.37|3618.87|10018
1611137400000|2021-01-20 10:10:00|3621.37|3619.87|3621.37|3619.87|3623.37|3621.87|3621.37|3619.87|6592
1611137700000|2021-01-20 10:15:00|3622.37|3620.87|3623.37|3621.87|3624.37|3622.87|3621.37|3619.87|3423
1611138000000|2021-01-20 10:20:00|3624.37|3622.87|3622.37|3620.87|3625.37|3623.87|3621.37|3619.87|2847
1611138300000|2021-01-20 10:25:00|3623.37|3621.87|3623.37|3621.87|3624.37|3622.87|3622.37|3620.87|2705
1611138600000|2021-01-20 10:30:00|3624.37|3622.87|3621.37|3619.87|3624.37|3622.87|3620.37|3618.87|3709
1611138900000|2021-01-20 10:35:00|3620.87|3619.37|3623.37|3621.87|3624.37|3622.87|3620.37|3618.87|2367
1611139200000|2021-01-20 10:40:00|3622.37|3620.87|3622.37|3620.87|3623.37|3621.87|3621.37|3619.87|5422
1611139500000|2021-01-20 10:45:00|3621.37|3619.87|3622.37|3620.87|3623.37|3621.87|3621.37|3619.87|2106
1611139800000|2021-01-20 10:50:00|3621.37|3619.87|3622.37|3620.87|3622.37|3620.87|3620.37|3618.87|2345
1611140100000|2021-01-20 10:55:00|3622.87|3621.37|3623.37|3621.87|3623.37|3621.87|3622.37|3620.87|1691
1611140400000|2021-01-20 11:00:00|3622.37|3620.87|3621.37|3619.87|3623.37|3621.87|3620.37|3618.87|2064
1611140700000|2021-01-20 11:05:00|3620.37|3618.87|3620.37|3618.87|3621.37|3619.87|3620.37|3618.87|977
1611141000000|2021-01-20 11:10:00|3619.37|3617.87|3620.37|3618.87|3620.37|3618.87|3618.37|3616.87|4063
1611141300000|2021-01-20 11:15:00|3619.37|3617.87|3619.37|3617.87|3621.37|3619.87|3619.37|3617.87|3830
1611141600000|2021-01-20 11:20:00|3620.37|3618.87|3619.37|3617.87|3621.37|3619.87|3619.37|3617.87|2544
1611141900000|2021-01-20 11:25:00|3618.37|3616.87|3618.37|3616.87|3619.37|3617.87|3618.37|3616.87|2517
1611142200000|2021-01-20 11:30:00|3617.37|3615.87|3617.37|3615.87|3617.37|3615.87|3616.37|3614.87|1603
1611142500000|2021-01-20 11:35:00|3616.37|3614.87|3617.37|3615.87|3617.37|3615.87|3615.37|3613.87|2312
1611142800000|2021-01-20 11:40:00|3616.37|3614.87|3615.37|3613.87|3617.37|3615.87|3615.37|3613.87|1483
1611143100000|2021-01-20 11:45:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3613.37|3611.87|1808
1611143400000|2021-01-20 11:50:00|3614.37|3612.87|3614.37|3612.87|3615.37|3613.87|3613.37|3611.87|2577
1611143700000|2021-01-20 11:55:00|3615.37|3613.87|3612.37|3610.87|3615.37|3613.87|3612.37|3610.87|5399
1611144000000|2021-01-20 12:00:00|3613.37|3611.87|3615.37|3613.87|3615.37|3613.87|3613.37|3611.87|2456
1611144300000|2021-01-20 12:05:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3614.37|3612.87|1857
1611144600000|2021-01-20 12:10:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3614.37|3612.87|1743
1611144900000|2021-01-20 12:15:00|3614.37|3612.87|3614.37|3612.87|3615.37|3613.87|3614.37|3612.87|1339
1611145200000|2021-01-20 12:20:00|3613.87|3612.37|3614.37|3612.87|3614.37|3612.87|3612.37|3610.87|2249
1611145500000|2021-01-20 12:25:00|3615.37|3613.87|3611.37|3609.87|3615.37|3613.87|3610.37|3608.87|4955
1611145800000|2021-01-20 12:30:00|3610.37|3608.87|3611.37|3609.87|3612.37|3610.87|3610.37|3608.87|1878
1611146100000|2021-01-20 12:35:00|3612.37|3610.87|3612.37|3610.87|3612.37|3610.87|3612.37|3610.87|10160
1611146400000|2021-01-20 12:40:00|3612.34|3610.84|3609.34|3607.84|3612.34|3610.84|3608.34|3606.84|12203
1611146700000|2021-01-20 12:45:00|3610.34|3608.84|3610.34|3608.84|3610.34|3608.84|3610.34|3608.84|2370
1611147000000|2021-01-20 12:50:00|3611.34|3609.84|3611.34|3609.84|3611.34|3609.84|3610.34|3608.84|2859
1611147300000|2021-01-20 12:55:00|||||||||1399
1611147600000|2021-01-20 13:00:00|3612.34|3610.84|3612.34|3610.84|3612.34|3610.84|3611.34|3609.84|1819
1611147900000|2021-01-20 13:05:00|3613.34|3611.84|3613.34|3611.84|3613.34|3611.84|3613.34|3611.84|1779
1611148200000|2021-01-20 13:10:00|||||||||1973
1611148500000|2021-01-20 13:15:00|3614.34|3612.84|3615.34|3613.84|3616.34|3614.84|3614.34|3612.84|10077
1611148800000|2021-01-20 13:20:00|3616.34|3614.84|3617.34|3615.84|3617.34|3615.84|3615.34|3613.84|2918
1611149100000|2021-01-20 13:25:00|3618.34|3616.84|3618.34|3616.84|3619.34|3617.84|3617.34|3615.84|4377
1611149400000|2021-01-20 13:30:00|3619.34|3617.84|3617.34|3615.84|3619.34|3617.84|3617.34|3615.84|1920
1611149700000|2021-01-20 13:35:00|3618.34|3616.84|3618.34|3616.84|3618.34|3616.84|3618.34|3616.84|1094
1611150000000|2021-01-20 13:40:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3618.34|3616.84|1539
1611150300000|2021-01-20 13:45:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3617.34|3615.84|3435
1611150600000|2021-01-20 13:50:00|3619.34|3617.84|3619.34|3617.84|3619.34|3617.84|3618.34|3616.84|1085
1611150900000|2021-01-20 13:55:00|3618.34|3616.84|3620.34|3618.84|3620.34|3618.84|3618.34|3616.84|2634
1611151200000|2021-01-20 14:00:00|3621.34|3619.84|3621.34|3619.84|3621.34|3619.84|3620.34|3618.84|2594
1611151500000|2021-01-20 14:05:00|3620.34|3618.84|3620.34|3618.84|3620.34|3618.84|3620.34|3618.84|651
1611151800000|2021-01-20 14:10:00|3621.34|3619.84|3621.34|3619.84|3622.34|3620.84|3621.34|3619.84|1709
1611152100000|2021-01-20 14:15:00|3622.34|3620.84|3621.34|3619.84|3622.34|3620.84|3621.34|3619.84|1819
1611152400000|2021-01-20 14:20:00|3622.34|3620.84|3623.34|3621.84|3623.34|3621.84|3622.34|3620.84|931
1611152700000|2021-01-20 14:25:00|3624.34|3622.84|3625.34|3623.84|3625.34|3623.84|3624.34|3622.84|5671
1611153000000|2021-01-20 14:30:00|3624.34|3622.84|3623.34|3621.84|3626.34|3624.84|3622.34|3620.84|5673
1611153300000|2021-01-20 14:35:00|3624.34|3622.84|3622.34|3620.84|3625.34|3623.84|3621.34|3619.84|4131
1611153600000|2021-01-20 14:40:00|3621.34|3619.84|3623.34|3621.84|3623.34|3621.84|3620.34|3618.84|3568
1611153900000|2021-01-20 14:45:00|3622.34|3620.84|3623.34|3621.84|3623.34|3621.84|3621.34|3619.84|3806
1611154200000|2021-01-20 14:50:00|3622.34|3620.84|3622.34|3620.84|3624.34|3622.84|3621.34|3619.84|7982
1611154500000|2021-01-20 14:55:00|3623.34|3621.84|3625.34|3623.84|3625.34|3623.84|3622.34|3620.84|3936
1611154800000|2021-01-20 15:00:00|3626.34|3624.84|3630.34|3628.84|3630.34|3628.84|3626.34|3624.84|7801
1611155100000|2021-01-20 15:05:00|3629.34|3627.84|3628.34|3626.84|3631.34|3629.84|3628.34|3626.84|7056
1611155400000|2021-01-20 15:10:00|3628.08|3626.58|3628.08|3626.58|3630.08|3628.58|3628.08|3626.58|4144
1611155700000|2021-01-20 15:15:00|3629.08|3627.58|3627.08|3625.58|3629.08|3627.58|3626.08|3624.58|10344
1611156000000|2021-01-20 15:20:00|3627.58|3626.08|3626.08|3624.58|3628.08|3626.58|3626.08|3624.58|4313
1611156300000|2021-01-20 15:25:00|3625.08|3623.58|3624.08|3622.58|3626.08|3624.58|3623.08|3621.58|10307
1611156600000|2021-01-20 15:30:00|3625.08|3623.58|3625.08|3623.58|3625.08|3623.58|3623.08|3621.58|5488
1611156900000|2021-01-20 15:35:00|3624.08|3622.58|3625.08|3623.58|3625.08|3623.58|3623.08|3621.58|2960
1611157200000|2021-01-20 15:40:00|3624.08|3622.58|3624.08|3622.58|3626.08|3624.58|3623.08|3621.58|12249
1611157500000|2021-01-20 15:45:00|3625.08|3623.58|3624.08|3622.58|3626.08|3624.58|3624.08|3622.58|8888
1611157800000|2021-01-20 15:50:00|3623.08|3621.58|3622.08|3620.58|3624.08|3622.58|3622.08|3620.58|4598
1611158100000|2021-01-20 15:55:00|3621.08|3619.58|3624.08|3622.58|3624.08|3622.58|3621.08|3619.58|5762
1611158400000|2021-01-20 16:00:00|3623.08|3621.58|3623.08|3621.58|3624.08|3622.58|3622.08|3620.58|6658
1611158700000|2021-01-20 16:05:00|3622.08|3620.58|3619.08|3617.58|3622.08|3620.58|3619.08|3617.58|6030
1611159000000|2021-01-20 16:10:00|3620.08|3618.58|3623.08|3621.58|3623.08|3621.58|3619.08|3617.58|6603
1611159300000|2021-01-20 16:15:00|3622.08|3620.58|3623.08|3621.58|3624.08|3622.58|3622.08|3620.58|6391
1611159600000|2021-01-20 16:20:00|3622.08|3620.58|3623.08|3621.58|3623.08|3621.58|3621.08|3619.58|7533
1611159900000|2021-01-20 16:25:00|3622.08|3620.58|3623.08|3621.58|3624.08|3622.58|3621.08|3619.58|15783
1611160200000|2021-01-20 16:30:00|3624.08|3622.58|3625.08|3623.58|3626.08|3624.58|3624.08|3622.58|30393
1611160500000|2021-01-20 16:35:00|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|3625.08|3623.58|19693
1611160800000|2021-01-20 16:40:00|3627.08|3625.58|3626.08|3624.58|3627.08|3625.58|3626.08|3624.58|5470
1611161100000|2021-01-20 16:45:00|3627.08|3625.58|3626.08|3624.58|3627.08|3625.58|3625.08|3623.58|7296
1611161400000|2021-01-20 16:50:00|3627.08|3625.58|3625.08|3623.58|3627.08|3625.58|3625.08|3623.58|5405
1611161700000|2021-01-20 16:55:00|3624.08|3622.58|3625.08|3623.58|3626.08|3624.58|3624.08|3622.58|6895
1611162000000|2021-01-20 17:00:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|5505
1611162300000|2021-01-20 17:05:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|2211
1611162600000|2021-01-20 17:10:00|3626.08|3624.58|3626.08|3624.58|3627.08|3625.58|3625.08|3623.58|2436
1611162900000|2021-01-20 17:15:00|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|1599
1611163200000|2021-01-20 17:20:00|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|406
1611163500000|2021-01-20 17:25:00|||||||||943
1611163800000|2021-01-20 17:30:00|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|834
1611164100000|2021-01-20 17:35:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|1090
1611164400000|2021-01-20 17:40:00|3628.08|3626.58|3628.08|3626.58|3628.08|3626.58|3627.08|3625.58|784
1611164700000|2021-01-20 17:45:00|3627.08|3625.58|3627.08|3625.58|3628.08|3626.58|3627.08|3625.58|923
1611165000000|2021-01-20 17:50:00|||||||||1427
1611165300000|2021-01-20 17:55:00|3626.08|3624.58|3626.08|3624.58|3627.08|3625.58|3626.08|3624.58|1369
1611165600000|2021-01-20 18:00:00|3627.08|3625.58|3629.08|3627.58|3630.08|3628.58|3627.08|3625.58|1183
1611165900000|2021-01-20 18:05:00|||||||||364
1611166200000|2021-01-20 18:10:00|3629.58|3628.08|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|1185
1611166500000|2021-01-20 18:15:00|3631.08|3629.58|3630.08|3628.58|3631.08|3629.58|3630.08|3628.58|5218
1611166800000|2021-01-20 18:20:00|3629.58|3628.08|3629.08|3627.58|3630.08|3628.58|3629.08|3627.58|616
1611167100000|2021-01-20 18:25:00|3630.08|3628.58|3630.08|3628.58|3632.08|3630.58|3630.08|3628.58|789
1611167400000|2021-01-20 18:30:00|3631.08|3629.58|3631.08|3629.58|3631.58|3630.08|3630.08|3628.58|1277
1611167700000|2021-01-20 18:35:00|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|220
1611168000000|2021-01-20 18:40:00|3629.08|3627.58|3628.08|3626.58|3630.08|3628.58|3628.08|3626.58|701
1611168300000|2021-01-20 18:45:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3628.08|3626.58|597
1611168600000|2021-01-20 18:50:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3628.08|3626.58|1091
1611168900000|2021-01-20 18:55:00|||||||||90
1611169200000|2021-01-20 19:00:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|831
1611169500000|2021-01-20 19:05:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|198
1611169800000|2021-01-20 19:10:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3627.08|3625.58|298
1611170100000|2021-01-20 19:15:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3628.08|3626.58|657
1611170400000|2021-01-20 19:20:00|3627.08|3625.58|3628.08|3626.58|3629.08|3627.58|3627.08|3625.58|520
1611170700000|2021-01-20 19:25:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|385
1611171000000|2021-01-20 19:30:00|3629.08|3627.58|3631.08|3629.58|3631.08|3629.58|3629.08|3627.58|345
1611171300000|2021-01-20 19:35:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3631.08|3629.58|980
1611171600000|2021-01-20 19:40:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3632.08|3630.58|365
1611171900000|2021-01-20 19:45:00|||||||||422
1611172200000|2021-01-20 19:50:00|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|428
1611172500000|2021-01-20 19:55:00|3633.08|3631.58|3631.08|3629.58|3633.08|3631.58|3631.08|3629.58|665
1611172800000|2021-01-20 20:00:00|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|3631.08|3629.58|472
1611173100000|2021-01-20 20:05:00|3632.58|3631.08|3632.08|3630.58|3633.08|3631.58|3632.08|3630.58|387
1611173400000|2021-01-20 20:10:00|3631.08|3629.58|3629.08|3627.58|3632.08|3630.58|3629.08|3627.58|1475
1611173700000|2021-01-20 20:15:00|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|447
1611174000000|2021-01-20 20:20:00|3631.08|3629.58|3630.08|3628.58|3631.08|3629.58|3630.08|3628.58|220
1611174300000|2021-01-20 20:25:00|3630.58|3629.08|3632.08|3630.58|3632.08|3630.58|3630.08|3628.58|202
1611174600000|2021-01-20 20:30:00|3633.08|3631.58|3633.08|3631.58|3634.08|3632.58|3633.08|3631.58|892
1611174900000|2021-01-20 20:35:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3632.08|3630.58|884
1611175200000|2021-01-20 20:40:00|3633.58|3632.08|3634.08|3632.58|3635.08|3633.58|3633.58|3632.08|980
1611175500000|2021-01-20 20:45:00|3635.08|3633.58|3635.08|3633.58|3636.08|3634.58|3634.08|3632.58|1933
1611175800000|2021-01-20 20:50:00|3634.08|3632.58|3634.08|3632.58|3634.08|3632.58|3633.08|3631.58|2415
1611176100000|2021-01-20 20:55:00|3633.08|3631.58|3634.58|3633.08|3636.08|3634.58|3632.08|3630.58|3917
1611176400000|2021-01-20 21:00:00|3634.93|3631.93|3634.53|3631.53|3634.93|3631.93|3632.63|3629.63|5097
1611176700000|2021-01-20 21:05:00|3634.33|3631.33|3636.83|3633.83|3637.03|3634.03|3634.33|3631.33|0
1611177000000|2021-01-20 21:10:00|3636.63|3633.63|3636.33|3633.33|3637.23|3634.23|3636.13|3633.13|0
1611177300000|2021-01-20 21:15:00|3636.03|3633.03|3636.03|3633.03|3636.13|3633.13|3635.43|3632.43|0
1611177600000|2021-01-20 21:20:00|3635.93|3632.93|3635.73|3632.73|3636.03|3633.03|3635.43|3632.43|0
1611177900000|2021-01-20 21:25:00|3636.03|3633.03|3636.03|3633.03|3636.23|3633.23|3635.83|3632.83|0
1611178200000|2021-01-20 21:30:00|3636.53|3633.53|3635.03|3632.03|3636.53|3633.53|3634.83|3631.83|0
1611178500000|2021-01-20 21:35:00|3634.83|3631.83|3634.13|3631.13|3635.83|3632.83|3634.13|3631.13|0
1611178800000|2021-01-20 21:40:00|3634.43|3631.43|3633.53|3630.53|3634.63|3631.63|3633.33|3630.33|0
1611179100000|2021-01-20 21:45:00|3633.73|3630.73|3633.33|3630.33|3633.73|3630.73|3632.93|3629.93|0
1611179400000|2021-01-20 21:50:00|3633.13|3630.13|3632.73|3629.73|3633.53|3630.53|3632.43|3629.43|0
1611179700000|2021-01-20 21:55:00|3632.93|3629.93|3632.63|3629.63|3633.13|3630.13|3632.43|3629.43|0
1611180000000|2021-01-20 22:00:00|3632.73|3629.73|3633.13|3630.13|3633.23|3630.23|3632.63|3629.63|0
1611180300000|2021-01-20 22:05:00|3633.23|3630.23|3633.33|3630.33|3633.33|3630.33|3633.13|3630.13|0
1611180600000|2021-01-20 22:10:00|3633.23|3630.23|3633.83|3630.83|3633.93|3630.93|3633.23|3630.23|0
1611180900000|2021-01-20 22:15:00|3633.73|3630.73|3634.13|3631.13|3634.63|3631.63|3633.73|3630.73|0
1611181200000|2021-01-20 22:20:00|3634.33|3631.33|3634.63|3631.63|3634.73|3631.73|3634.13|3631.13|0
1611181500000|2021-01-20 22:25:00|3634.73|3631.73|3634.63|3631.63|3634.73|3631.73|3634.43|3631.43|0
1611181800000|2021-01-20 22:30:00|3634.53|3631.53|3634.33|3631.33|3634.63|3631.63|3634.33|3631.33|0
1611182100000|2021-01-20 22:35:00|3634.23|3631.23|3634.13|3631.13|3634.23|3631.23|3634.03|3631.03|0
1611182400000|2021-01-20 22:40:00|3634.03|3631.03|3633.93|3630.93|3634.03|3631.03|3633.93|3630.93|0
1611182700000|2021-01-20 22:45:00|3634.03|3631.03|3633.83|3630.83|3634.03|3631.03|3633.83|3630.83|0
1611183000000|2021-01-20 22:50:00|3633.93|3630.93|3634.13|3631.13|3634.13|3631.13|3633.93|3630.93|0
1611183300000|2021-01-20 22:55:00|3634.03|3631.03|3634.13|3631.13|3634.13|3631.13|3633.93|3630.93|0
1611183600000|2021-01-20 23:00:00|3633.33|3630.33|3634.93|3631.93|3636.63|3633.63|3633.33|3630.33|0
1611183900000|2021-01-20 23:05:00|3634.73|3631.73|3635.53|3632.53|3636.63|3633.63|3634.03|3631.03|0
1611184200000|2021-01-20 23:10:00|3635.63|3632.63|3636.13|3633.13|3636.33|3633.33|3635.33|3632.33|0
1611184500000|2021-01-20 23:15:00|3636.03|3633.03|3637.93|3634.93|3638.53|3635.53|3636.03|3633.03|0
1611184800000|2021-01-20 23:20:00|3637.63|3634.63|3638.53|3635.53|3638.73|3635.73|3637.63|3634.63|0
1611185100000|2021-01-20 23:25:00|3638.63|3635.63|3639.13|3636.13|3639.33|3636.33|3638.33|3635.33|0
1611185400000|2021-01-20 23:30:00|3639.33|3636.33|3639.33|3636.33|3639.63|3636.63|3638.93|3635.93|0
1611185700000|2021-01-20 23:35:00|3639.43|3636.43|3639.83|3636.83|3640.43|3637.43|3639.33|3636.33|0
1611186000000|2021-01-20 23:40:00|3639.73|3636.73|3640.23|3637.23|3640.23|3637.23|3639.33|3636.33|0
1611186300000|2021-01-20 23:45:00|3640.43|3637.43|3639.13|3636.13|3640.43|3637.43|3639.13|3636.13|0
1611186600000|2021-01-20 23:50:00|3639.03|3636.03|3639.63|3636.63|3639.83|3636.83|3638.93|3635.93|0
1611186900000|2021-01-20 23:55:00|3639.43|3636.43|3639.33|3636.33|3639.83|3636.83|3639.13|3636.13|0
1611187200000|2021-01-21 00:00:00|3639.63|3636.63|3638.13|3635.13|3639.63|3636.63|3637.13|3634.13|0
1611187500000|2021-01-21 00:05:00|3638.03|3635.03|3640.13|3637.13|3640.73|3637.73|3637.13|3634.13|0
1611187800000|2021-01-21 00:10:00|3640.33|3637.33|3637.53|3634.53|3640.33|3637.33|3637.33|3634.33|0
1611188100000|2021-01-21 00:15:00|3637.73|3634.73|3634.33|3632.33|3638.33|3636.33|3634.33|3632.33|670
1611188400000|2021-01-21 00:20:00|3635.33|3633.33|3637.33|3635.33|3637.33|3635.33|3635.33|3633.33|284
1611188700000|2021-01-21 00:25:00|3636.83|3634.83|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|224
1611189000000|2021-01-21 00:30:00|3636.33|3634.33|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|55
1611189300000|2021-01-21 00:35:00|3636.83|3634.83|3636.83|3634.83|3637.33|3635.33|3636.83|3634.83|10
1611189600000|2021-01-21 00:40:00|3636.33|3634.33|3635.33|3633.33|3636.33|3634.33|3634.33|3632.33|409
1611189900000|2021-01-21 00:45:00|3634.83|3632.83|3634.83|3632.83|3635.33|3633.33|3634.33|3632.33|101
1611190200000|2021-01-21 00:50:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3634.83|3632.83|106
1611190500000|2021-01-21 00:55:00|3636.83|3634.83|3637.33|3635.33|3638.33|3636.33|3636.83|3634.83|116
1611190800000|2021-01-21 01:00:00|3637.83|3635.83|3639.33|3637.33|3639.33|3637.33|3637.33|3635.33|337
1611191100000|2021-01-21 01:05:00|3640.33|3638.33|3639.33|3637.33|3640.33|3638.33|3639.33|3637.33|441
1611191400000|2021-01-21 01:10:00|3638.33|3636.33|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|387
1611191700000|2021-01-21 01:15:00|3636.33|3634.33|3636.33|3634.33|3637.33|3635.33|3635.33|3633.33|67
1611192000000|2021-01-21 01:20:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3635.33|3633.33|28
1611192300000|2021-01-21 01:25:00|3635.83|3633.83|3635.33|3633.33|3636.33|3634.33|3635.33|3633.33|14
1611192600000|2021-01-21 01:30:00|3635.83|3633.83|3635.83|3633.83|3636.33|3634.33|3635.33|3633.33|97
1611192900000|2021-01-21 01:35:00|3636.33|3634.33|3636.33|3634.33|3637.33|3635.33|3635.33|3633.33|108
1611193200000|2021-01-21 01:40:00|3635.33|3633.33|3635.33|3633.33|3635.33|3633.33|3634.33|3632.33|107
1611193500000|2021-01-21 01:45:00|3636.33|3634.33|3634.33|3632.33|3636.33|3634.33|3633.33|3631.33|34
1611193800000|2021-01-21 01:50:00|3633.83|3631.83|3634.33|3632.33|3634.33|3632.33|3633.33|3631.33|24
1611194100000|2021-01-21 01:55:00|3634.83|3632.83|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|7
1611194400000|2021-01-21 02:00:00|3635.33|3633.33|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|15
1611194700000|2021-01-21 02:05:00|3634.83|3632.83|3636.33|3634.33|3636.33|3634.33|3634.83|3632.83|4
1611195000000|2021-01-21 02:10:00|3635.83|3633.83|3635.83|3633.83|3636.33|3634.33|3635.33|3633.33|21
1611195300000|2021-01-21 02:15:00|3635.33|3633.33|3635.33|3633.33|3636.33|3634.33|3634.33|3632.33|20
1611195600000|2021-01-21 02:20:00|3634.33|3632.33|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|37
1611196200000|2021-01-21 02:30:00|3635.33|3633.33|3633.33|3631.33|3635.33|3633.33|3633.33|3631.33|53
1611196500000|2021-01-21 02:35:00|3634.33|3632.33|3634.33|3632.33|3634.83|3632.83|3634.33|3632.33|25
1611196800000|2021-01-21 02:40:00|3634.83|3632.83|3635.83|3633.83|3636.33|3634.33|3634.83|3632.83|28
1611197100000|2021-01-21 02:45:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3635.33|3633.33|30
1611197400000|2021-01-21 02:50:00|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|62
1611197700000|2021-01-21 02:55:00|||||||||83
1611198000000|2021-01-21 03:00:00|3637.83|3635.83|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|26
1611198300000|2021-01-21 03:05:00|3637.33|3635.33|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|34
1611198600000|2021-01-21 03:10:00|3637.33|3635.33|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|49
1611198900000|2021-01-21 03:15:00|3637.83|3635.83|3638.33|3636.33|3639.33|3637.33|3637.83|3635.83|60
1611199200000|2021-01-21 03:20:00|3638.83|3636.83|3638.33|3636.33|3639.33|3637.33|3638.33|3636.33|41
1611199500000|2021-01-21 03:25:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|3
1611199800000|2021-01-21 03:30:00|3637.83|3635.83|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|76
1611200100000|2021-01-21 03:35:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|4
1611200400000|2021-01-21 03:40:00|3637.33|3635.33|3639.33|3637.33|3639.33|3637.33|3637.33|3635.33|89
1611200700000|2021-01-21 03:45:00|3639.83|3637.83|3638.33|3636.33|3639.83|3637.83|3638.33|3636.33|43
1611201000000|2021-01-21 03:50:00|3638.83|3636.83|3638.83|3636.83|3639.33|3637.33|3638.33|3636.33|9
1611201300000|2021-01-21 03:55:00|3638.33|3636.33|3638.33|3636.33|3638.83|3636.83|3638.33|3636.33|13
1611201600000|2021-01-21 04:00:00|3638.83|3636.83|3638.33|3636.33|3639.33|3637.33|3638.33|3636.33|9
1611201900000|2021-01-21 04:05:00|3637.83|3635.83|3639.33|3637.33|3639.33|3637.33|3637.83|3635.83|12
1611202200000|2021-01-21 04:10:00|3638.33|3636.33|3638.83|3636.83|3639.33|3637.33|3638.33|3636.33|80
1611202500000|2021-01-21 04:15:00|3638.33|3636.33|3638.33|3636.33|3638.33|3636.33|3638.33|3636.33|38
1611202800000|2021-01-21 04:20:00|||||||||2
1611203100000|2021-01-21 04:25:00|3638.83|3636.83|3639.33|3637.33|3639.33|3637.33|3638.33|3636.33|15
1611203400000|2021-01-21 04:30:00|||||||||13
1611203700000|2021-01-21 04:35:00|3640.33|3638.33|3639.33|3637.33|3640.33|3638.33|3639.33|3637.33|12
1611204000000|2021-01-21 04:40:00|||||||||6
1611204300000|2021-01-21 04:45:00|||||||||9
1611204600000|2021-01-21 04:50:00|3638.33|3636.33|3638.33|3636.33|3638.83|3636.83|3638.33|3636.33|169
1611204900000|2021-01-21 04:55:00|3639.33|3637.33|3637.33|3635.33|3639.33|3637.33|3637.33|3635.33|62
1611205200000|2021-01-21 05:00:00|3636.33|3634.33|3638.33|3636.33|3638.33|3636.33|3636.33|3634.33|88
1611205500000|2021-01-21 05:05:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|137
1611205800000|2021-01-21 05:10:00|3636.33|3634.33|3636.33|3634.33|3636.83|3634.83|3636.33|3634.33|543
1611206100000|2021-01-21 05:15:00|||||||||12
1611206400000|2021-01-21 05:20:00|3635.33|3633.33|3637.33|3635.33|3637.33|3635.33|3635.33|3633.33|168
1611206700000|2021-01-21 05:25:00|3638.33|3636.33|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|69
1611207000000|2021-01-21 05:30:00|3637.33|3635.33|3635.83|3633.83|3638.33|3636.33|3635.83|3633.83|132
1611207300000|2021-01-21 05:35:00|3635.33|3633.33|3636.33|3634.33|3636.83|3634.83|3635.33|3633.33|58
1611207600000|2021-01-21 05:40:00|3635.83|3633.83|3636.83|3634.83|3637.33|3635.33|3635.83|3633.83|109
1611207900000|2021-01-21 05:45:00|3636.33|3634.33|3636.83|3634.83|3637.33|3635.33|3636.33|3634.33|16
1611208200000|2021-01-21 05:50:00|3636.33|3634.33|3636.83|3634.83|3637.33|3635.33|3636.33|3634.33|59
1611208500000|2021-01-21 05:55:00|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|28
1611208800000|2021-01-21 06:00:00|||||||||52
1611209100000|2021-01-21 06:05:00|3636.83|3634.83|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|308
1611209400000|2021-01-21 06:10:00|3636.33|3634.33|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|211
1611209700000|2021-01-21 06:15:00|3636.83|3634.83|3636.33|3634.33|3636.83|3634.83|3636.33|3634.33|18
1611210000000|2021-01-21 06:20:00|3637.33|3635.33|3636.33|3634.33|3637.33|3635.33|3636.33|3634.33|16
1611210300000|2021-01-21 06:25:00|3636.83|3634.83|3635.33|3633.33|3637.33|3635.33|3635.33|3633.33|292
1611210600000|2021-01-21 06:30:00|3634.83|3632.83|3633.33|3631.33|3635.33|3633.33|3633.33|3631.33|137
1611210900000|2021-01-21 06:35:00|3634.33|3632.33|3633.33|3631.33|3634.33|3632.33|3633.33|3631.33|41
1611211200000|2021-01-21 06:40:00|3632.83|3630.83|3634.33|3632.33|3634.33|3632.33|3632.83|3630.83|354
1611211500000|2021-01-21 06:45:00|3633.83|3631.83|3633.33|3631.33|3634.33|3632.33|3633.33|3631.33|90
1611211800000|2021-01-21 06:50:00|3632.83|3630.83|3633.33|3631.33|3633.33|3631.33|3632.83|3630.83|49
1611212100000|2021-01-21 06:55:00|3634.33|3632.33|3635.33|3633.33|3635.33|3633.33|3634.33|3632.33|263
1611212400000|2021-01-21 07:00:00|3635.08|3633.58|3638.08|3636.58|3638.08|3636.58|3635.08|3633.58|1610
1611212700000|2021-01-21 07:05:00|3638.58|3637.08|3641.08|3639.58|3642.08|3640.58|3638.08|3636.58|1759
1611213000000|2021-01-21 07:10:00|3640.08|3638.58|3638.08|3636.58|3640.08|3638.58|3638.08|3636.58|989
1611213300000|2021-01-21 07:15:00|3638.58|3637.08|3639.08|3637.58|3640.08|3638.58|3638.08|3636.58|1532
1611213600000|2021-01-21 07:20:00|3638.08|3636.58|3640.08|3638.58|3640.08|3638.58|3638.08|3636.58|729
1611213900000|2021-01-21 07:25:00|3641.08|3639.58|3638.08|3636.58|3642.08|3640.58|3638.08|3636.58|1211
1611214200000|2021-01-21 07:30:00|3637.58|3636.08|3639.08|3637.58|3640.08|3638.58|3637.08|3635.58|1105
1611214500000|2021-01-21 07:35:00|3640.08|3638.58|3641.08|3639.58|3641.08|3639.58|3639.08|3637.58|1001
1611214800000|2021-01-21 07:40:00|3642.08|3640.58|3642.08|3640.58|3642.08|3640.58|3641.08|3639.58|635
1611215100000|2021-01-21 07:45:00|3641.08|3639.58|3641.08|3639.58|3642.08|3640.58|3641.08|3639.58|1122
1611215400000|2021-01-21 07:50:00|3642.08|3640.58|3641.08|3639.58|3642.08|3640.58|3641.08|3639.58|813
1611215700000|2021-01-21 07:55:00|3642.08|3640.58|3642.08|3640.58|3642.08|3640.58|3641.08|3639.58|1073
1611216000000|2021-01-21 08:00:00|3641.08|3639.58|3649.08|3647.58|3650.08|3648.58|3641.08|3639.58|17019
1611216300000|2021-01-21 08:05:00|3650.08|3648.58|3649.08|3647.58|3651.08|3649.58|3647.08|3645.58|11323
1611216600000|2021-01-21 08:10:00|3650.08|3648.58|3648.08|3646.58|3651.08|3649.58|3648.08|3646.58|6670
1611216900000|2021-01-21 08:15:00|3649.08|3647.58|3639.08|3637.58|3649.08|3647.58|3638.08|3636.58|11125
1611217200000|2021-01-21 08:20:00|3638.08|3636.58|3644.08|3642.58|3645.08|3643.58|3638.08|3636.58|7258
1611217500000|2021-01-21 08:25:00|3645.08|3643.58|3646.08|3644.58|3648.08|3646.58|3644.08|3642.58|5748
1611217800000|2021-01-21 08:30:00|3647.08|3645.58|3645.08|3643.58|3650.08|3648.58|3644.08|3642.58|5085
1611218100000|2021-01-21 08:35:00|3644.58|3643.08|3642.08|3640.58|3645.08|3643.58|3641.08|3639.58|3823
1611218400000|2021-01-21 08:40:00|3641.73|3640.23|3641.73|3640.23|3641.73|3640.23|3637.73|3636.23|6404
1611218700000|2021-01-21 08:45:00|3642.73|3641.23|3639.73|3638.23|3643.73|3642.23|3638.73|3637.23|3108
1611219000000|2021-01-21 08:50:00|3638.73|3637.23|3636.73|3635.23|3640.73|3639.23|3635.73|3634.23|8046
1611219300000|2021-01-21 08:55:00|3635.73|3634.23|3634.73|3633.23|3637.73|3636.23|3633.73|3632.23|3439
1611219600000|2021-01-21 09:00:00|3633.73|3632.23|3636.73|3635.23|3638.73|3637.23|3633.73|3632.23|4709
1611219900000|2021-01-21 09:05:00|3635.73|3634.23|3637.73|3636.23|3637.73|3636.23|3634.73|3633.23|4630
1611220200000|2021-01-21 09:10:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|4382
1611220500000|2021-01-21 09:15:00|3637.73|3636.23|3635.73|3634.23|3637.73|3636.23|3635.73|3634.23|5216
1611220800000|2021-01-21 09:20:00|3636.73|3635.23|3635.73|3634.23|3637.73|3636.23|3635.73|3634.23|1838
1611221100000|2021-01-21 09:25:00|3634.73|3633.23|3636.73|3635.23|3637.73|3636.23|3632.73|3631.23|6993
1611221400000|2021-01-21 09:30:00|3637.73|3636.23|3638.73|3637.23|3639.73|3638.23|3636.73|3635.23|4928
1611221700000|2021-01-21 09:35:00|3639.73|3638.23|3638.73|3637.23|3639.73|3638.23|3636.73|3635.23|2271
1611222000000|2021-01-21 09:40:00|3639.73|3638.23|3639.73|3638.23|3640.73|3639.23|3638.73|3637.23|3489
1611222300000|2021-01-21 09:45:00|3640.73|3639.23|3640.73|3639.23|3641.73|3640.23|3638.73|3637.23|3009
1611222600000|2021-01-21 09:50:00|3641.73|3640.23|3638.73|3637.23|3641.73|3640.23|3638.73|3637.23|1818
1611222900000|2021-01-21 09:55:00|3637.73|3636.23|3637.73|3636.23|3638.73|3637.23|3636.73|3635.23|1889
1611223200000|2021-01-21 10:00:00|3636.73|3635.23|3637.73|3636.23|3638.73|3637.23|3635.73|3634.23|3874
1611223500000|2021-01-21 10:05:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3590
1611223800000|2021-01-21 10:10:00|3637.73|3636.23|3637.73|3636.23|3637.73|3636.23|3637.73|3636.23|4368
1611224100000|2021-01-21 10:15:00|3636.73|3635.23|3635.73|3634.23|3637.73|3636.23|3634.73|3633.23|4975
1611224400000|2021-01-21 10:20:00|3636.73|3635.23|3637.73|3636.23|3637.73|3636.23|3635.73|3634.23|2259
1611224700000|2021-01-21 10:25:00|3638.73|3637.23|3637.73|3636.23|3638.73|3637.23|3637.73|3636.23|3665
1611225000000|2021-01-21 10:30:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|6641
1611225300000|2021-01-21 10:35:00|||||||||1298
1611225600000|2021-01-21 10:40:00|3637.73|3636.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|4712
1611225900000|2021-01-21 10:45:00|3639.73|3638.23|3640.73|3639.23|3640.73|3639.23|3639.73|3638.23|640
1611226200000|2021-01-21 10:50:00|3641.73|3640.23|3641.73|3640.23|3641.73|3640.23|3640.73|3639.23|2096
1611226500000|2021-01-21 10:55:00|3642.73|3641.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3156
1611226800000|2021-01-21 11:00:00|3640.73|3639.23|3639.73|3638.23|3640.73|3639.23|3639.73|3638.23|1853
1611227100000|2021-01-21 11:05:00|3640.73|3639.23|3639.73|3638.23|3640.73|3639.23|3638.73|3637.23|3885
1611227400000|2021-01-21 11:10:00|3640.73|3639.23|3640.73|3639.23|3640.73|3639.23|3640.73|3639.23|528
1611227700000|2021-01-21 11:15:00|3639.73|3638.23|3640.73|3639.23|3640.73|3639.23|3639.73|3638.23|1467
1611228000000|2021-01-21 11:20:00|3641.73|3640.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3581
1611228300000|2021-01-21 11:25:00|3642.73|3641.23|3642.73|3641.23|3642.73|3641.23|3641.73|3640.23|2510
1611228600000|2021-01-21 11:30:00|3641.73|3640.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3972
1611228900000|2021-01-21 11:35:00|3640.73|3639.23|3640.73|3639.23|3641.73|3640.23|3640.73|3639.23|1141
1611229200000|2021-01-21 11:40:00|3639.73|3638.23|3639.73|3638.23|3640.73|3639.23|3639.73|3638.23|1612
1611229500000|2021-01-21 11:45:00|3640.73|3639.23|3642.73|3641.23|3642.73|3641.23|3640.73|3639.23|1129
1611229800000|2021-01-21 11:50:00|3643.73|3642.23|3642.73|3641.23|3643.73|3642.23|3642.73|3641.23|1481
1611230100000|2021-01-21 11:55:00|3641.73|3640.23|3643.73|3642.23|3643.73|3642.23|3641.73|3640.23|2523
1611230400000|2021-01-21 12:00:00|3644.73|3643.23|3642.73|3641.23|3644.73|3643.23|3641.73|3640.23|2089
1611230700000|2021-01-21 12:05:00|3641.73|3640.23|3640.73|3639.23|3642.73|3641.23|3640.73|3639.23|1725
1611231000000|2021-01-21 12:10:00|3639.73|3638.23|3638.73|3637.23|3640.73|3639.23|3638.73|3637.23|1917
1611231300000|2021-01-21 12:15:00|3639.73|3638.23|3638.73|3637.23|3639.73|3638.23|3638.73|3637.23|915
1611231600000|2021-01-21 12:20:00|3637.73|3636.23|3636.73|3635.23|3637.73|3636.23|3636.73|3635.23|1092
1611231900000|2021-01-21 12:25:00|3637.73|3636.23|3639.73|3638.23|3639.73|3638.23|3637.73|3636.23|3642
1611232200000|2021-01-21 12:30:00|3640.73|3639.23|3636.73|3635.23|3640.73|3639.23|3636.73|3635.23|2994
1611232500000|2021-01-21 12:35:00|3635.73|3634.23|3635.73|3634.23|3636.73|3635.23|3635.73|3634.23|2512
1611232800000|2021-01-21 12:40:00|3635.69|3634.19|3634.69|3633.19|3635.69|3634.19|3633.69|3632.19|2958
1611233100000|2021-01-21 12:45:00|3634.19|3632.69|3632.69|3631.19|3634.69|3633.19|3631.69|3630.19|3483
1611233400000|2021-01-21 12:50:00|3633.69|3632.19|3632.69|3631.19|3633.69|3632.19|3632.69|3631.19|3012
1611233700000|2021-01-21 12:55:00|3631.69|3630.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2170
1611234000000|2021-01-21 13:00:00|3633.69|3632.19|3633.69|3632.19|3633.69|3632.19|3633.69|3632.19|1101
1611234300000|2021-01-21 13:05:00|||||||||1547
1611234600000|2021-01-21 13:10:00|3632.69|3631.19|3631.69|3630.19|3633.69|3632.19|3631.69|3630.19|1986
1611234900000|2021-01-21 13:15:00|3630.69|3629.19|3630.69|3629.19|3630.69|3629.19|3629.69|3628.19|2889
1611235200000|2021-01-21 13:20:00|3631.69|3630.19|3631.69|3630.19|3631.69|3630.19|3630.69|3629.19|2056
1611235500000|2021-01-21 13:25:00|3632.69|3631.19|3630.69|3629.19|3632.69|3631.19|3630.69|3629.19|1439
1611235800000|2021-01-21 13:30:00|3631.69|3630.19|3629.69|3628.19|3631.69|3630.19|3628.69|3627.19|3414
1611236100000|2021-01-21 13:35:00|3630.69|3629.19|3622.69|3621.19|3630.69|3629.19|3621.69|3620.19|13345
1611236400000|2021-01-21 13:40:00|3623.69|3622.19|3624.69|3623.19|3627.69|3626.19|3623.69|3622.19|6903
1611236700000|2021-01-21 13:45:00|3625.69|3624.19|3626.69|3625.19|3628.69|3627.19|3624.69|3623.19|4172
1611237000000|2021-01-21 13:50:00|3625.69|3624.19|3622.69|3621.19|3627.69|3626.19|3621.69|3620.19|7939
1611237300000|2021-01-21 13:55:00|3623.69|3622.19|3627.69|3626.19|3629.69|3628.19|3623.69|3622.19|12684
1611237600000|2021-01-21 14:00:00|3628.69|3627.19|3629.69|3628.19|3629.69|3628.19|3627.69|3626.19|3227
1611237900000|2021-01-21 14:05:00|3628.69|3627.19|3628.69|3627.19|3628.69|3627.19|3627.69|3626.19|2481
1611238200000|2021-01-21 14:10:00|3629.69|3628.19|3631.69|3630.19|3631.69|3630.19|3629.69|3628.19|3275
1611238500000|2021-01-21 14:15:00|3632.69|3631.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2949
1611238800000|2021-01-21 14:20:00|3631.69|3630.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2207
1611239100000|2021-01-21 14:25:00|3633.69|3632.19|3631.69|3630.19|3633.69|3632.19|3631.69|3630.19|3228
1611239400000|2021-01-21 14:30:00|3632.69|3631.19|3628.69|3627.19|3633.69|3632.19|3627.69|3626.19|7586
1611239700000|2021-01-21 14:35:00|3627.69|3626.19|3624.69|3623.19|3629.69|3628.19|3624.69|3623.19|10126
1611240000000|2021-01-21 14:40:00|3623.69|3622.19|3625.69|3624.19|3626.69|3625.19|3621.69|3620.19|10249
1611240300000|2021-01-21 14:45:00|3624.69|3623.19|3628.69|3627.19|3628.69|3627.19|3624.69|3623.19|18707
1611240600000|2021-01-21 14:50:00|3627.69|3626.19|3619.69|3618.19|3628.69|3627.19|3618.69|3617.19|13814
1611240900000|2021-01-21 14:55:00|3618.69|3617.19|3620.69|3619.19|3621.69|3620.19|3616.69|3615.19|5846
1611241200000|2021-01-21 15:00:00|3621.69|3620.19|3619.69|3618.19|3621.69|3620.19|3618.69|3617.19|7667
1611241500000|2021-01-21 15:05:00|3618.69|3617.19|3620.69|3619.19|3620.69|3619.19|3616.69|3615.19|13708
1611241800000|2021-01-21 15:10:00|3620.77|3619.27|3625.77|3624.27|3625.77|3624.27|3619.77|3618.27|9046
1611242100000|2021-01-21 15:15:00|3626.77|3625.27|3630.77|3629.27|3631.77|3630.27|3626.77|3625.27|18700
1611242400000|2021-01-21 15:20:00|3629.77|3628.27|3625.77|3624.27|3629.77|3628.27|3624.77|3623.27|10880
1611242700000|2021-01-21 15:25:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3623.77|3622.27|5120
1611243000000|2021-01-21 15:30:00|3626.77|3625.27|3625.77|3624.27|3626.77|3625.27|3623.77|3622.27|7269
1611243300000|2021-01-21 15:35:00|3626.77|3625.27|3621.77|3620.27|3626.77|3625.27|3621.77|3620.27|10707
1611243600000|2021-01-21 15:40:00|3622.77|3621.27|3622.77|3621.27|3623.77|3622.27|3621.77|3620.27|5573
1611243900000|2021-01-21 15:45:00|3621.77|3620.27|3622.77|3621.27|3623.77|3622.27|3621.77|3620.27|5647
1611244200000|2021-01-21 15:50:00|3623.77|3622.27|3621.77|3620.27|3623.77|3622.27|3621.77|3620.27|4449
1611244500000|2021-01-21 15:55:00|3620.77|3619.27|3625.77|3624.27|3625.77|3624.27|3620.77|3619.27|16276
1611244800000|2021-01-21 16:00:00|3626.77|3625.27|3625.77|3624.27|3627.77|3626.27|3625.27|3623.77|6784
1611245100000|2021-01-21 16:05:00|3624.77|3623.27|3624.77|3623.27|3625.77|3624.27|3623.77|3622.27|5041
1611245400000|2021-01-21 16:10:00|3623.77|3622.27|3625.77|3624.27|3625.77|3624.27|3622.77|3621.27|4938
1611245700000|2021-01-21 16:15:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3622.77|3621.27|9169
1611246000000|2021-01-21 16:20:00|3626.77|3625.27|3627.77|3626.27|3627.77|3626.27|3626.77|3625.27|8677
1611246300000|2021-01-21 16:25:00|3626.77|3625.27|3627.77|3626.27|3628.77|3627.27|3626.77|3625.27|22219
1611246600000|2021-01-21 16:30:00|3626.77|3625.27|3619.77|3618.27|3626.77|3625.27|3618.77|3617.27|47894
1611246900000|2021-01-21 16:35:00|3618.77|3617.27|3617.77|3616.27|3618.77|3617.27|3615.77|3614.27|27132
1611247200000|2021-01-21 16:40:00|3616.77|3615.27|3616.77|3615.27|3616.77|3615.27|3615.77|3614.27|8626
1611247500000|2021-01-21 16:45:00|3617.77|3616.27|3616.77|3615.27|3617.77|3616.27|3616.77|3615.27|9023
1611247800000|2021-01-21 16:50:00|3615.77|3614.27|3617.77|3616.27|3617.77|3616.27|3615.77|3614.27|7556
1611248100000|2021-01-21 16:55:00|3618.77|3617.27|3617.77|3616.27|3619.77|3618.27|3617.77|3616.27|4796
1611248400000|2021-01-21 17:00:00|3616.77|3615.27|3616.77|3615.27|3617.77|3616.27|3615.77|3614.27|3880
1611248700000|2021-01-21 17:05:00|3615.77|3614.27|3614.77|3613.27|3616.77|3615.27|3614.77|3613.27|3456
1611249000000|2021-01-21 17:10:00|3613.77|3612.27|3611.77|3610.27|3613.77|3612.27|3611.77|3610.27|8878
1611249300000|2021-01-21 17:15:00|3610.77|3609.27|3610.77|3609.27|3611.77|3610.27|3610.77|3609.27|5520
1611249600000|2021-01-21 17:20:00|3610.27|3608.77|3612.77|3611.27|3612.77|3611.27|3609.77|3608.27|5267
1611249900000|2021-01-21 17:25:00|3613.27|3611.77|3613.77|3612.27|3613.77|3612.27|3612.77|3611.27|1320
1611250200000|2021-01-21 17:30:00|3612.77|3611.27|3613.77|3612.27|3614.77|3613.27|3612.77|3611.27|1523
1611250500000|2021-01-21 17:35:00|3612.77|3611.27|3612.77|3611.27|3613.77|3612.27|3611.77|3610.27|1591
1611250800000|2021-01-21 17:40:00|3611.77|3610.27|3612.77|3611.27|3613.77|3612.27|3611.77|3610.27|480
1611251100000|2021-01-21 17:45:00|3613.77|3612.27|3613.77|3612.27|3614.77|3613.27|3613.77|3612.27|860
1611251400000|2021-01-21 17:50:00|3613.27|3611.77|3611.77|3610.27|3613.77|3612.27|3611.77|3610.27|845
1611251700000|2021-01-21 17:55:00|3612.77|3611.27|3613.77|3612.27|3613.77|3612.27|3611.77|3610.27|507
1611252000000|2021-01-21 18:00:00|3614.77|3613.27|3613.77|3612.27|3614.77|3613.27|3613.77|3612.27|556
1611252300000|2021-01-21 18:05:00|3614.27|3612.77|3615.77|3614.27|3615.77|3614.27|3613.77|3612.27|1050
1611252600000|2021-01-21 18:10:00|3616.77|3615.27|3615.77|3614.27|3616.77|3615.27|3615.77|3614.27|990
1611252900000|2021-01-21 18:15:00|3614.77|3613.27|3617.77|3616.27|3617.77|3616.27|3614.77|3613.27|1621
1611253200000|2021-01-21 18:20:00|||||||||359
1611253500000|2021-01-21 18:25:00|3616.77|3615.27|3616.77|3615.27|3617.77|3616.27|3615.77|3614.27|1011
1611253800000|2021-01-21 18:30:00|3615.77|3614.27|3617.77|3616.27|3617.77|3616.27|3615.77|3614.27|604
1611254100000|2021-01-21 18:35:00|3617.27|3615.77|3617.77|3616.27|3617.77|3616.27|3616.77|3615.27|624
1611254400000|2021-01-21 18:40:00|3618.77|3617.27|3617.77|3616.27|3618.77|3617.27|3617.77|3616.27|530
1611254700000|2021-01-21 18:45:00|3616.77|3615.27|3616.77|3615.27|3616.77|3615.27|3615.77|3614.27|1093
1611255000000|2021-01-21 18:50:00|3617.77|3616.27|3616.77|3615.27|3617.77|3616.27|3616.77|3615.27|365
1611255300000|2021-01-21 18:55:00|3617.77|3616.27|3617.77|3616.27|3618.77|3617.27|3617.77|3616.27|297
1611255600000|2021-01-21 19:00:00|||||||||465
1611255900000|2021-01-21 19:05:00|3618.77|3617.27|3619.77|3618.27|3619.77|3618.27|3618.77|3617.27|967
1611256200000|2021-01-21 19:10:00|||||||||278
1611256500000|2021-01-21 19:15:00|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|906
1611256800000|2021-01-21 19:20:00|3619.77|3618.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|201
1611257100000|2021-01-21 19:25:00|3619.77|3618.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|495
1611257400000|2021-01-21 19:30:00|3619.77|3618.27|3619.77|3618.27|3620.77|3619.27|3619.77|3618.27|1844
1611257700000|2021-01-21 19:35:00|3620.27|3618.77|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|332
1611258000000|2021-01-21 19:40:00|||||||||131
1611258300000|2021-01-21 19:45:00|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|264
1611258600000|2021-01-21 19:50:00|3620.77|3619.27|3619.77|3618.27|3620.77|3619.27|3619.77|3618.27|482
1611258900000|2021-01-21 19:55:00|3620.77|3619.27|3620.77|3619.27|3621.77|3620.27|3620.77|3619.27|691
1611259200000|2021-01-21 20:00:00|3619.77|3618.27|3621.77|3620.27|3621.77|3620.27|3619.77|3618.27|1727
1611259500000|2021-01-21 20:05:00|||||||||29
1611259800000|2021-01-21 20:10:00|3621.27|3619.77|3620.77|3619.27|3621.77|3620.27|3619.77|3618.27|570
1611260100000|2021-01-21 20:15:00|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|190
1611260400000|2021-01-21 20:20:00|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|228
1611260700000|2021-01-21 20:25:00|3619.77|3618.27|3621.77|3620.27|3621.77|3620.27|3619.77|3618.27|1192
1611261000000|2021-01-21 20:30:00|3620.77|3619.27|3622.77|3621.27|3622.77|3621.27|3620.77|3619.27|969
1611261300000|2021-01-21 20:35:00|3623.77|3622.27|3622.77|3621.27|3623.77|3622.27|3622.77|3621.27|775
1611261600000|2021-01-21 20:40:00|3623.77|3622.27|3623.77|3622.27|3624.27|3622.77|3623.77|3622.27|526
1611261900000|2021-01-21 20:45:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3624.77|3623.27|802
1611262200000|2021-01-21 20:50:00|3624.77|3623.27|3626.77|3625.27|3626.77|3625.27|3624.77|3623.27|1751
1611262500000|2021-01-21 20:55:00|3626.27|3624.77|3625.77|3624.27|3627.77|3626.27|3625.77|3624.27|5795
1611262800000|2021-01-21 21:00:00|3628.32|3625.32|3628.12|3625.12|3629.02|3626.02|3627.32|3624.32|228
1611263100000|2021-01-21 21:05:00|3628.32|3625.32|3627.72|3624.72|3628.62|3625.62|3627.52|3624.52|0
1611263400000|2021-01-21 21:10:00|3627.92|3624.92|3627.52|3624.52|3628.02|3625.02|3627.22|3624.22|0
1611263700000|2021-01-21 21:15:00|3627.62|3624.62|3627.82|3624.82|3627.92|3624.92|3627.62|3624.62|0
1611264000000|2021-01-21 21:20:00|3627.92|3624.92|3627.72|3624.72|3628.02|3625.02|3627.72|3624.72|0
1611264300000|2021-01-21 21:25:00|3627.62|3624.62|3627.42|3624.42|3627.62|3624.62|3627.42|3624.42|0
1611264600000|2021-01-21 21:30:00|3627.22|3624.22|3629.52|3626.52|3629.52|3626.52|3625.92|3622.92|0
1611264900000|2021-01-21 21:35:00|3629.32|3626.32|3628.92|3625.92|3629.52|3626.52|3628.72|3625.72|0
1611265200000|2021-01-21 21:40:00|3629.12|3626.12|3629.52|3626.52|3629.52|3626.52|3628.42|3625.42|0
1611265500000|2021-01-21 21:45:00|3629.32|3626.32|3629.52|3626.52|3630.62|3627.62|3629.12|3626.12|0
1611265800000|2021-01-21 21:50:00|3629.72|3626.72|3628.72|3625.72|3630.42|3627.42|3628.42|3625.42|0
1611266100000|2021-01-21 21:55:00|3628.42|3625.42|3629.22|3626.22|3629.22|3626.22|3628.42|3625.42|0
1611266400000|2021-01-21 22:00:00|3629.12|3626.12|3628.02|3625.02|3629.22|3626.22|3628.02|3625.02|0
1611266700000|2021-01-21 22:05:00|3628.62|3625.62|3628.42|3625.42|3628.72|3625.72|3628.42|3625.42|0
1611267000000|2021-01-21 22:10:00|3628.72|3625.72|3628.72|3625.72|3628.72|3625.72|3628.72|3625.72|0
1611267300000|2021-01-21 22:15:00|3628.62|3625.62|3628.52|3625.52|3629.12|3626.12|3628.42|3625.42|0
1611267600000|2021-01-21 22:20:00|3628.42|3625.42|3628.42|3625.42|3628.52|3625.52|3628.42|3625.42|0
1611267900000|2021-01-21 22:25:00|3628.22|3625.22|3628.12|3625.12|3628.22|3625.22|3628.12|3625.12|0
1611268200000|2021-01-21 22:30:00|3628.32|3625.32|3628.32|3625.32|3628.32|3625.32|3628.32|3625.32|0
1611268800000|2021-01-21 22:40:00|3628.22|3625.22|3628.12|3625.12|3628.32|3625.32|3628.12|3625.12|0
1611269100000|2021-01-21 22:45:00|3628.32|3625.32|3628.12|3625.12|3628.32|3625.32|3628.12|3625.12|0
1611269400000|2021-01-21 22:50:00|3628.32|3625.32|3628.22|3625.22|3628.32|3625.32|3627.82|3624.82|0
1611269700000|2021-01-21 22:55:00|3628.32|3625.32|3628.42|3625.42|3628.82|3625.82|3628.22|3625.22|0
1611270000000|2021-01-21 23:00:00|3628.92|3625.92|3628.32|3625.32|3630.72|3627.72|3627.92|3624.92|0
1611270300000|2021-01-21 23:05:00|3628.72|3625.72|3628.82|3625.82|3630.32|3627.32|3628.32|3625.32|0
1611270600000|2021-01-21 23:10:00|3629.22|3626.22|3627.92|3624.92|3629.42|3626.42|3627.82|3624.82|0
1611270900000|2021-01-21 23:15:00|3627.82|3624.82|3626.22|3623.22|3628.02|3625.02|3625.82|3622.82|0
1611271200000|2021-01-21 23:20:00|3626.42|3623.42|3625.82|3622.82|3626.72|3623.72|3624.92|3621.92|0
1611271500000|2021-01-21 23:25:00|3625.92|3622.92|3626.42|3623.42|3626.72|3623.72|3625.42|3622.42|0
1611271800000|2021-01-21 23:30:00|3626.52|3623.52|3627.72|3624.72|3627.92|3624.92|3626.42|3623.42|0
1611272100000|2021-01-21 23:35:00|3627.92|3624.92|3627.52|3624.52|3627.92|3624.92|3626.72|3623.72|0
1611272400000|2021-01-21 23:40:00|3627.42|3624.42|3626.92|3623.92|3627.52|3624.52|3626.72|3623.72|0
1611272700000|2021-01-21 23:45:00|3626.82|3623.82|3626.22|3623.22|3626.82|3623.82|3626.02|3623.02|0
1611273000000|2021-01-21 23:50:00|3626.12|3623.12|3625.72|3622.72|3626.12|3623.12|3625.22|3622.22|0
1611273300000|2021-01-21 23:55:00|3625.52|3622.52|3626.22|3623.22|3626.42|3623.42|3625.42|3622.42|0
1611273600000|2021-01-22 00:00:00|3626.02|3623.02|3626.22|3623.22|3626.72|3623.72|3625.32|3622.32|0
1611273900000|2021-01-22 00:05:00|3626.42|3623.42|3628.82|3625.82|3629.22|3626.22|3625.82|3622.82|0
1611274200000|2021-01-22 00:10:00|3628.92|3625.92|3628.12|3625.12|3629.02|3626.02|3627.72|3624.72|0
1611274500000|2021-01-22 00:15:00|3628.32|3625.32|3624.02|3622.02|3628.32|3625.52|3624.02|3622.02|470
1611274800000|2021-01-22 00:20:00|3625.02|3623.02|3625.02|3623.02|3626.02|3624.02|3624.02|3622.02|115
1611275100000|2021-01-22 00:25:00|3625.52|3623.52|3626.02|3624.02|3627.02|3625.02|3625.52|3623.52|154
1611275400000|2021-01-22 00:30:00|3625.02|3623.02|3624.02|3622.02|3626.02|3624.02|3623.02|3621.02|90
1611275700000|2021-01-22 00:35:00|3624.52|3622.52|3624.02|3622.02|3626.02|3624.02|3623.02|3621.02|162
1611276000000|2021-01-22 00:40:00|3625.02|3623.02|3624.02|3622.02|3625.02|3623.02|3623.02|3621.02|66
1611276300000|2021-01-22 00:45:00|3623.52|3621.52|3623.02|3621.02|3624.02|3622.02|3623.02|3621.02|57
1611276600000|2021-01-22 00:50:00|3622.02|3620.02|3620.02|3618.02|3622.52|3620.52|3620.02|3618.02|135
1611276900000|2021-01-22 00:55:00|3621.02|3619.02|3620.02|3618.02|3621.02|3619.02|3620.02|3618.02|119
1611277200000|2021-01-22 01:00:00|3619.02|3617.02|3618.02|3616.02|3620.02|3618.02|3618.02|3616.02|568
1611277500000|2021-01-22 01:05:00|3619.02|3617.02|3621.02|3619.02|3621.02|3619.02|3619.02|3617.02|235
1611277800000|2021-01-22 01:10:00|3620.02|3618.02|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|58
1611278100000|2021-01-22 01:15:00|3620.02|3618.02|3618.52|3616.52|3621.02|3619.02|3618.02|3616.02|147
1611278400000|2021-01-22 01:20:00|3619.02|3617.02|3619.02|3617.02|3620.02|3618.02|3617.52|3615.52|67
1611278700000|2021-01-22 01:25:00|3618.02|3616.02|3619.02|3617.02|3619.02|3617.02|3618.02|3616.02|79
1611279000000|2021-01-22 01:30:00|3618.02|3616.02|3620.02|3618.02|3620.02|3618.02|3618.02|3616.02|102
1611279300000|2021-01-22 01:35:00|3620.52|3618.52|3621.02|3619.02|3622.02|3620.02|3620.02|3618.02|132
1611279600000|2021-01-22 01:40:00|3620.52|3618.52|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|21
1611279900000|2021-01-22 01:45:00|3620.52|3618.52|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|74
1611280200000|2021-01-22 01:50:00|3620.02|3618.02|3620.52|3618.52|3621.02|3619.02|3620.02|3618.02|31
1611280500000|2021-01-22 01:55:00|3621.02|3619.02|3622.02|3620.02|3622.02|3620.02|3621.02|3619.02|16
1611280800000|2021-01-22 02:00:00|3621.02|3619.02|3621.02|3619.02|3621.02|3619.02|3619.02|3617.02|423
1611281100000|2021-01-22 02:05:00|3620.02|3618.02|3618.02|3616.02|3621.02|3619.02|3618.02|3616.02|168
1611281400000|2021-01-22 02:10:00|3618.52|3616.52|3615.02|3613.02|3619.02|3617.02|3615.02|3613.02|357
1611281700000|2021-01-22 02:15:00|3614.02|3612.02|3615.02|3613.02|3616.02|3614.02|3613.02|3611.02|343
1611282000000|2021-01-22 02:20:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3613.02|3611.02|321
1611282300000|2021-01-22 02:25:00|3614.52|3612.52|3615.02|3613.02|3616.02|3614.02|3614.52|3612.52|252
1611282600000|2021-01-22 02:30:00|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|29
1611282900000|2021-01-22 02:35:00|||||||||25
1611283200000|2021-01-22 02:40:00|3617.02|3615.02|3619.02|3617.02|3620.02|3618.02|3617.02|3615.02|534
1611283500000|2021-01-22 02:45:00|3618.02|3616.02|3618.02|3616.02|3618.02|3616.02|3618.02|3616.02|109
1611283800000|2021-01-22 02:50:00|3618.52|3616.52|3617.02|3615.02|3619.02|3617.02|3617.02|3615.02|230
1611284100000|2021-01-22 02:55:00|3616.52|3614.52|3616.02|3614.02|3617.02|3615.02|3615.02|3613.02|134
1611284400000|2021-01-22 03:00:00|3615.52|3613.52|3617.52|3615.52|3618.02|3616.02|3615.52|3613.52|189
1611284700000|2021-01-22 03:05:00|3617.02|3615.02|3616.52|3614.52|3617.02|3615.02|3616.02|3614.02|10
1611285000000|2021-01-22 03:10:00|3616.02|3614.02|3615.02|3613.02|3617.02|3615.02|3615.02|3613.02|15
1611285300000|2021-01-22 03:15:00|3614.52|3612.52|3613.02|3611.02|3615.02|3613.02|3612.02|3610.02|283
1611285600000|2021-01-22 03:20:00|3612.02|3610.02|3614.02|3612.02|3614.02|3612.02|3612.02|3610.02|68
1611285900000|2021-01-22 03:25:00|3613.02|3611.02|3613.02|3611.02|3613.02|3611.02|3613.02|3611.02|139
1611286200000|2021-01-22 03:30:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3611.02|3609.02|467
1611286500000|2021-01-22 03:35:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3612.02|3610.02|31
1611286800000|2021-01-22 03:40:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3612.02|3610.02|45
1611287100000|2021-01-22 03:45:00|3611.52|3609.52|3613.02|3611.02|3613.02|3611.02|3611.02|3609.02|55
1611287400000|2021-01-22 03:50:00|3613.52|3611.52|3614.02|3612.02|3614.02|3612.02|3613.02|3611.02|211
1611287700000|2021-01-22 03:55:00|3615.02|3613.02|3614.02|3612.02|3615.02|3613.02|3614.02|3612.02|47
1611288000000|2021-01-22 04:00:00|3614.52|3612.52|3614.02|3612.02|3615.02|3613.02|3614.02|3612.02|91
1611288300000|2021-01-22 04:05:00|3615.02|3613.02|3615.02|3613.02|3615.02|3613.02|3614.52|3612.52|64
1611288600000|2021-01-22 04:10:00|3615.52|3613.52|3615.02|3613.02|3616.02|3614.02|3614.52|3612.52|17
1611288900000|2021-01-22 04:15:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.52|3613.52|40
1611289200000|2021-01-22 04:20:00|3615.02|3613.02|3616.02|3614.02|3617.02|3615.02|3615.02|3613.02|50
1611289500000|2021-01-22 04:25:00|3617.02|3615.02|3617.02|3615.02|3619.02|3617.02|3617.02|3615.02|68
1611289800000|2021-01-22 04:30:00|3617.52|3615.52|3617.02|3615.02|3617.52|3615.52|3617.02|3615.02|24
1611290100000|2021-01-22 04:35:00|||||||||1
1611290400000|2021-01-22 04:40:00|||||||||4
1611290700000|2021-01-22 04:45:00|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|29
1611291000000|2021-01-22 04:50:00|3615.52|3613.52|3614.02|3612.02|3615.52|3613.52|3614.02|3612.02|90
1611291300000|2021-01-22 04:55:00|3615.02|3613.02|3615.02|3613.02|3615.52|3613.52|3615.02|3613.02|13
1611291600000|2021-01-22 05:00:00|3614.52|3612.52|3616.02|3614.02|3617.02|3615.02|3614.52|3612.52|23
1611291900000|2021-01-22 05:05:00|3616.52|3614.52|3616.02|3614.02|3617.02|3615.02|3616.02|3614.02|33
1611292200000|2021-01-22 05:10:00|3616.52|3614.52|3615.02|3613.02|3616.52|3614.52|3615.02|3613.02|40
1611292500000|2021-01-22 05:15:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|46
1611292800000|2021-01-22 05:20:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.52|3613.52|4
1611293100000|2021-01-22 05:25:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.02|3613.02|47
1611293400000|2021-01-22 05:30:00|3615.52|3613.52|3615.02|3613.02|3616.02|3614.02|3615.02|3613.02|55
1611293700000|2021-01-22 05:35:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|63
1611294000000|2021-01-22 05:40:00|3614.52|3612.52|3615.02|3613.02|3615.52|3613.52|3614.02|3612.02|34
1611294300000|2021-01-22 05:45:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|9
1611294600000|2021-01-22 05:50:00|3614.52|3612.52|3613.02|3611.02|3615.02|3613.02|3613.02|3611.02|39
1611294900000|2021-01-22 05:55:00|3612.02|3610.02|3614.02|3612.02|3615.02|3613.02|3612.02|3610.02|366
1611295200000|2021-01-22 06:00:00|3615.02|3613.02|3613.02|3611.02|3615.02|3613.02|3613.02|3611.02|95
1611295500000|2021-01-22 06:05:00|3614.02|3612.02|3614.02|3612.02|3614.52|3612.52|3613.02|3611.02|73
1611295800000|2021-01-22 06:10:00|3613.02|3611.02|3613.02|3611.02|3614.02|3612.02|3613.02|3611.02|33
1611296100000|2021-01-22 06:15:00|3612.02|3610.02|3612.52|3610.52|3613.02|3611.02|3612.02|3610.02|134
1611296400000|2021-01-22 06:20:00|3613.02|3611.02|3614.02|3612.02|3614.02|3612.02|3613.02|3611.02|61
1611296700000|2021-01-22 06:25:00|3614.52|3612.52|3615.52|3613.52|3616.02|3614.02|3614.52|3612.52|76
1611297000000|2021-01-22 06:30:00|3616.02|3614.02|3615.02|3613.02|3616.02|3614.02|3614.02|3612.02|111
1611297300000|2021-01-22 06:35:00|3615.52|3613.52|3615.52|3613.52|3616.02|3614.02|3615.02|3613.02|50
1611297600000|2021-01-22 06:40:00|3615.02|3613.02|3615.02|3613.02|3615.52|3613.52|3615.02|3613.02|56
1611297900000|2021-01-22 06:45:00|3614.02|3612.02|3613.02|3611.02|3614.02|3612.02|3613.02|3611.02|376
1611298200000|2021-01-22 06:50:00|3612.02|3610.02|3613.02|3611.02|3613.02|3611.02|3612.02|3610.02|234
1611298500000|2021-01-22 06:55:00|3612.52|3610.52|3611.02|3609.02|3613.02|3611.02|3611.02|3609.02|532
1611298800000|2021-01-22 07:00:00|3610.77|3609.27|3609.77|3608.27|3613.77|3612.27|3609.77|3608.27|1780
1611299100000|2021-01-22 07:05:00|3608.77|3607.27|3608.77|3607.27|3608.77|3607.27|3608.77|3607.27|520
1611299400000|2021-01-22 07:10:00|3607.77|3606.27|3605.77|3604.27|3607.77|3606.27|3605.27|3603.77|2044
1611299700000|2021-01-22 07:15:00|3606.77|3605.27|3607.77|3606.27|3607.77|3606.27|3605.77|3604.27|368
1611300000000|2021-01-22 07:20:00|3608.27|3606.77|3606.77|3605.27|3608.77|3607.27|3604.77|3603.27|525
1611300300000|2021-01-22 07:25:00|3605.77|3604.27|3604.77|3603.27|3606.77|3605.27|3603.77|3602.27|1718
1611300600000|2021-01-22 07:30:00|3604.27|3602.77|3603.77|3602.27|3604.77|3603.27|3601.77|3600.27|1703
1611300900000|2021-01-22 07:35:00|3604.77|3603.27|3605.77|3604.27|3605.77|3604.27|3602.77|3601.27|1709
1611301200000|2021-01-22 07:40:00|3604.77|3603.27|3604.77|3603.27|3604.77|3603.27|3603.77|3602.27|1380
1611301500000|2021-01-22 07:45:00|3603.77|3602.27|3607.77|3606.27|3607.77|3606.27|3603.77|3602.27|1575
1611301800000|2021-01-22 07:50:00|3606.77|3605.27|3604.77|3603.27|3607.77|3606.27|3603.77|3602.27|2135
1611302100000|2021-01-22 07:55:00|3602.77|3601.27|3605.77|3604.27|3605.77|3604.27|3601.77|3600.27|5586
1611302400000|2021-01-22 08:00:00|3606.77|3605.27|3605.77|3604.27|3607.77|3606.27|3598.77|3597.27|15205
1611302700000|2021-01-22 08:05:00|3604.77|3603.27|3603.77|3602.27|3607.77|3606.27|3602.77|3601.27|10266
1611303000000|2021-01-22 08:10:00|3602.77|3601.27|3598.77|3597.27|3602.77|3601.27|3595.77|3594.27|11550
1611303300000|2021-01-22 08:15:00|3599.77|3598.27|3586.77|3585.27|3599.77|3598.27|3586.77|3585.27|15670
1611303600000|2021-01-22 08:20:00|3587.77|3586.27|3585.77|3584.27|3588.77|3587.27|3582.77|3581.27|17982
1611303900000|2021-01-22 08:25:00|3584.77|3583.27|3585.77|3584.27|3590.77|3589.27|3583.77|3582.27|10387
1611304200000|2021-01-22 08:30:00|3584.77|3583.27|3587.77|3586.27|3589.77|3588.27|3582.77|3581.27|11083
1611304500000|2021-01-22 08:35:00|3587.27|3585.77|3590.77|3589.27|3591.77|3590.27|3585.77|3584.27|7202
1611304800000|2021-01-22 08:40:00|3591.01|3589.51|3592.01|3590.51|3592.01|3590.51|3587.01|3585.51|4623
1611305100000|2021-01-22 08:45:00|3591.01|3589.51|3592.01|3590.51|3594.01|3592.51|3590.01|3588.51|10297
1611305400000|2021-01-22 08:50:00|3591.01|3589.51|3594.01|3592.51|3594.51|3593.01|3589.01|3587.51|8110
1611305700000|2021-01-22 08:55:00|3593.01|3591.51|3600.01|3598.51|3600.01|3598.51|3593.01|3591.51|6504
1611306000000|2021-01-22 09:00:00|3601.01|3599.51|3602.01|3600.51|3603.01|3601.51|3598.01|3596.51|14660
1611306300000|2021-01-22 09:05:00|3602.51|3601.01|3597.01|3595.51|3603.01|3601.51|3597.01|3595.51|7660
1611306600000|2021-01-22 09:10:00|3598.01|3596.51|3596.01|3594.51|3600.01|3598.51|3595.01|3593.51|6929
1611306900000|2021-01-22 09:15:00|3597.01|3595.51|3594.01|3592.51|3598.01|3596.51|3593.01|3591.51|9479
1611307200000|2021-01-22 09:20:00|3593.01|3591.51|3592.01|3590.51|3594.01|3592.51|3590.01|3588.51|5773
1611307500000|2021-01-22 09:25:00|3591.01|3589.51|3590.01|3588.51|3591.01|3589.51|3589.01|3587.51|3923
1611307800000|2021-01-22 09:30:00|3589.01|3587.51|3584.01|3582.51|3590.01|3588.51|3583.01|3581.51|9334
1611308100000|2021-01-22 09:35:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3581.01|3579.51|9521
1611308400000|2021-01-22 09:40:00|3584.51|3583.01|3578.01|3576.51|3585.01|3583.51|3578.01|3576.51|6384
1611308700000|2021-01-22 09:45:00|3577.01|3575.51|3580.01|3578.51|3582.01|3580.51|3575.01|3573.51|8511
1611309000000|2021-01-22 09:50:00|3579.01|3577.51|3582.01|3580.51|3583.01|3581.51|3579.01|3577.51|15727
1611309300000|2021-01-22 09:55:00|3582.51|3581.01|3581.01|3579.51|3583.01|3581.51|3580.01|3578.51|4144
1611309600000|2021-01-22 10:00:00|3582.01|3580.51|3584.01|3582.51|3584.01|3582.51|3579.01|3577.51|5787
1611309900000|2021-01-22 10:05:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3583.01|3581.51|3512
1611310200000|2021-01-22 10:10:00|3584.01|3582.51|3584.01|3582.51|3585.01|3583.51|3584.01|3582.51|3509
1611310500000|2021-01-22 10:15:00|3583.01|3581.51|3584.01|3582.51|3585.01|3583.51|3583.01|3581.51|4699
1611310800000|2021-01-22 10:20:00|3585.01|3583.51|3586.01|3584.51|3586.01|3584.51|3585.01|3583.51|5878
1611311100000|2021-01-22 10:25:00|3587.01|3585.51|3591.01|3589.51|3591.01|3589.51|3587.01|3585.51|4731
1611311400000|2021-01-22 10:30:00|3590.01|3588.51|3588.01|3586.51|3590.01|3588.51|3588.01|3586.51|4382
1611311700000|2021-01-22 10:35:00|3589.01|3587.51|3587.01|3585.51|3589.01|3587.51|3587.01|3585.51|1596
1611312000000|2021-01-22 10:40:00|3586.01|3584.51|3584.01|3582.51|3586.01|3584.51|3584.01|3582.51|6253
1611312300000|2021-01-22 10:45:00|3583.01|3581.51|3586.01|3584.51|3588.01|3586.51|3582.01|3580.51|8418
1611312600000|2021-01-22 10:50:00|3585.01|3583.51|3582.01|3580.51|3586.01|3584.51|3581.01|3579.51|10581
1611312900000|2021-01-22 10:55:00|3583.01|3581.51|3580.01|3578.51|3583.01|3581.51|3580.01|3578.51|5355
1611313200000|2021-01-22 11:00:00|3581.01|3579.51|3588.01|3586.51|3588.01|3586.51|3581.01|3579.51|5247
1611313500000|2021-01-22 11:05:00|3587.01|3585.51|3582.01|3580.51|3587.01|3585.51|3582.01|3580.51|2867
1611313800000|2021-01-22 11:10:00|3581.01|3579.51|3579.01|3577.51|3582.01|3580.51|3579.01|3577.51|4385
1611314100000|2021-01-22 11:15:00|3578.01|3576.51|3576.01|3574.51|3579.01|3577.51|3576.01|3574.51|5280
1611314400000|2021-01-22 11:20:00|3577.01|3575.51|3575.01|3573.51|3577.01|3575.51|3574.01|3572.51|9268
1611314700000|2021-01-22 11:25:00|3574.01|3572.51|3578.01|3576.51|3578.01|3576.51|3571.01|3569.51|13452
1611315000000|2021-01-22 11:30:00|3577.01|3575.51|3578.01|3576.51|3578.01|3576.51|3574.01|3572.51|14655
1611315300000|2021-01-22 11:35:00|3577.01|3575.51|3579.01|3577.51|3581.01|3579.51|3577.01|3575.51|5954
1611315600000|2021-01-22 11:40:00|3578.01|3576.51|3580.01|3578.51|3580.01|3578.51|3578.01|3576.51|4324
1611315900000|2021-01-22 11:45:00|3579.01|3577.51|3582.01|3580.51|3582.01|3580.51|3579.01|3577.51|6563
1611316200000|2021-01-22 11:50:00|3581.01|3579.51|3582.01|3580.51|3583.01|3581.51|3581.01|3579.51|3405
1611316500000|2021-01-22 11:55:00|3583.01|3581.51|3582.01|3580.51|3584.01|3582.51|3582.01|3580.51|2785
1611316800000|2021-01-22 12:00:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3582.01|3580.51|4838
1611317100000|2021-01-22 12:05:00|3584.01|3582.51|3583.01|3581.51|3585.01|3583.51|3583.01|3581.51|3022
1611317400000|2021-01-22 12:10:00|3582.01|3580.51|3584.01|3582.51|3585.01|3583.51|3582.01|3580.51|5540
1611317700000|2021-01-22 12:15:00|3583.01|3581.51|3583.01|3581.51|3583.01|3581.51|3583.01|3581.51|2171
1611318000000|2021-01-22 12:20:00|3584.01|3582.51|3583.01|3581.51|3584.01|3582.51|3583.01|3581.51|1931
1611318300000|2021-01-22 12:25:00|3582.01|3580.51|3583.01|3581.51|3583.01|3581.51|3581.01|3579.51|3318
1611318600000|2021-01-22 12:30:00|3584.01|3582.51|3582.01|3580.51|3585.01|3583.51|3582.01|3580.51|9759
1611318900000|2021-01-22 12:35:00|3583.01|3581.51|3583.01|3581.51|3585.01|3583.51|3582.01|3580.51|2051
1611319200000|2021-01-22 12:40:00|3582.41|3580.91|3584.41|3582.91|3584.41|3582.91|3581.41|3579.91|2344
1611319500000|2021-01-22 12:45:00|3585.41|3583.91|3586.41|3584.91|3586.41|3584.91|3584.41|3582.91|4656
1611319800000|2021-01-22 12:50:00|3587.41|3585.91|3588.41|3586.91|3588.41|3586.91|3587.41|3585.91|4531
1611320100000|2021-01-22 12:55:00|3589.41|3587.91|3588.41|3586.91|3589.41|3587.91|3588.41|3586.91|2369
1611320400000|2021-01-22 13:00:00|3589.41|3587.91|3588.41|3586.91|3589.41|3587.91|3588.41|3586.91|4274
1611320700000|2021-01-22 13:05:00|3587.41|3585.91|3589.41|3587.91|3589.41|3587.91|3587.41|3585.91|3750
1611321000000|2021-01-22 13:10:00|3590.41|3588.91|3588.41|3586.91|3590.41|3588.91|3588.41|3586.91|3059
1611321300000|2021-01-22 13:15:00|3587.41|3585.91|3586.41|3584.91|3588.41|3586.91|3586.41|3584.91|5375
1611321600000|2021-01-22 13:20:00|3587.41|3585.91|3585.41|3583.91|3587.41|3585.91|3585.41|3583.91|3023
1611321900000|2021-01-22 13:25:00|3586.41|3584.91|3587.41|3585.91|3587.41|3585.91|3585.41|3583.91|3102
1611322200000|2021-01-22 13:30:00|3586.41|3584.91|3586.41|3584.91|3587.41|3585.91|3586.41|3584.91|1763
1611322500000|2021-01-22 13:35:00|3586.91|3585.41|3585.41|3583.91|3587.41|3585.91|3585.41|3583.91|2322
1611322800000|2021-01-22 13:40:00|3586.41|3584.91|3590.41|3588.91|3590.41|3588.91|3586.41|3584.91|4673
1611323100000|2021-01-22 13:45:00|3591.41|3589.91|3590.41|3588.91|3591.41|3589.91|3589.41|3587.91|2316
1611323400000|2021-01-22 13:50:00|3591.41|3589.91|3592.41|3590.91|3594.41|3592.91|3591.41|3589.91|6459
1611323700000|2021-01-22 13:55:00|3593.41|3591.91|3591.41|3589.91|3593.41|3591.91|3591.41|3589.91|2860
1611324000000|2021-01-22 14:00:00|3592.41|3590.91|3598.41|3596.91|3598.41|3596.91|3591.41|3589.91|11437
1611324300000|2021-01-22 14:05:00|3597.41|3595.91|3594.41|3592.91|3597.41|3595.91|3594.41|3592.91|5941
1611324600000|2021-01-22 14:10:00|3595.41|3593.91|3594.41|3592.91|3597.41|3595.91|3594.41|3592.91|7698
1611324900000|2021-01-22 14:15:00|3595.41|3593.91|3595.41|3593.91|3595.41|3593.91|3593.41|3591.91|2842
1611325200000|2021-01-22 14:20:00|3596.41|3594.91|3596.41|3594.91|3598.41|3596.91|3595.91|3594.41|5191
1611325500000|2021-01-22 14:25:00|3595.41|3593.91|3598.41|3596.91|3598.41|3596.91|3595.41|3593.91|3322
1611325800000|2021-01-22 14:30:00|3599.41|3597.91|3599.41|3597.91|3601.41|3599.91|3598.41|3596.91|10265
1611326100000|2021-01-22 14:35:00|3600.41|3598.91|3600.41|3598.91|3601.41|3599.91|3598.41|3596.91|11405
1611326400000|2021-01-22 14:40:00|3599.41|3597.91|3598.41|3596.91|3600.41|3598.91|3597.41|3595.91|7044
1611326700000|2021-01-22 14:45:00|3599.41|3597.91|3601.41|3599.91|3604.41|3602.91|3598.41|3596.91|9771
1611327000000|2021-01-22 14:50:00|3602.41|3600.91|3603.41|3601.91|3603.41|3601.91|3601.41|3599.91|5162
1611327300000|2021-01-22 14:55:00|3602.41|3600.91|3602.41|3600.91|3603.41|3601.91|3601.41|3599.91|9898
1611327600000|2021-01-22 15:00:00|3603.41|3601.91|3602.41|3600.91|3605.41|3603.91|3602.41|3600.91|5961
1611327900000|2021-01-22 15:05:00|3603.41|3601.91|3604.41|3602.91|3605.41|3603.91|3603.41|3601.91|6665
1611328200000|2021-01-22 15:10:00|3604.46|3602.96|3602.46|3600.96|3604.46|3602.96|3601.46|3599.96|6100
1611328500000|2021-01-22 15:15:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3601.46|3599.96|2264
1611328800000|2021-01-22 15:20:00|3601.46|3599.96|3600.46|3598.96|3603.46|3601.96|3600.46|3598.96|4292
1611329100000|2021-01-22 15:25:00|3599.46|3597.96|3598.46|3596.96|3599.46|3597.96|3596.46|3594.96|5469
1611329400000|2021-01-22 15:30:00|3597.46|3595.96|3596.46|3594.96|3601.46|3599.96|3595.46|3593.96|8430
1611329700000|2021-01-22 15:35:00|3597.46|3595.96|3596.46|3594.96|3598.46|3596.96|3595.46|3593.96|14147
1611330000000|2021-01-22 15:40:00|3597.46|3595.96|3600.46|3598.96|3600.46|3598.96|3597.46|3595.96|3391
1611330300000|2021-01-22 15:45:00|3599.46|3597.96|3599.46|3597.96|3601.46|3599.96|3598.46|3596.96|7784
1611330600000|2021-01-22 15:50:00|3600.46|3598.96|3599.46|3597.96|3601.46|3599.96|3599.46|3597.96|4804
1611330900000|2021-01-22 15:55:00|3600.46|3598.96|3600.46|3598.96|3601.46|3599.96|3599.46|3597.96|3944
1611331200000|2021-01-22 16:00:00|3599.46|3597.96|3600.46|3598.96|3601.46|3599.96|3599.46|3597.96|3324
1611331500000|2021-01-22 16:05:00|3601.46|3599.96|3600.46|3598.96|3603.46|3601.96|3600.46|3598.96|8021
1611331800000|2021-01-22 16:10:00|3599.46|3597.96|3599.46|3597.96|3599.46|3597.96|3597.46|3595.96|7712
1611332100000|2021-01-22 16:15:00|3598.46|3596.96|3599.46|3597.96|3600.46|3598.96|3598.46|3596.96|21293
1611332400000|2021-01-22 16:20:00|3600.46|3598.96|3598.46|3596.96|3600.46|3598.96|3598.46|3596.96|9686
1611332700000|2021-01-22 16:25:00|3599.46|3597.96|3598.46|3596.96|3600.46|3598.96|3597.46|3595.96|17944
1611333000000|2021-01-22 16:30:00|3599.46|3597.96|3602.46|3600.96|3602.46|3600.96|3597.46|3595.96|58733
1611333300000|2021-01-22 16:35:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3601.46|3599.96|25132
1611333600000|2021-01-22 16:40:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|7081
1611333900000|2021-01-22 16:45:00|3603.46|3601.96|3605.46|3603.96|3605.46|3603.96|3603.46|3601.96|5175
1611334200000|2021-01-22 16:50:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|5929
1611334500000|2021-01-22 16:55:00|3608.46|3606.96|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|6137
1611334800000|2021-01-22 17:00:00|3610.46|3608.96|3609.46|3607.96|3611.46|3609.96|3609.46|3607.96|9845
1611335100000|2021-01-22 17:05:00|3608.46|3606.96|3608.46|3606.96|3609.46|3607.96|3607.46|3605.96|3939
1611335400000|2021-01-22 17:10:00|3609.46|3607.96|3608.46|3606.96|3609.46|3607.96|3608.46|3606.96|2162
1611335700000|2021-01-22 17:15:00|3609.46|3607.96|3609.46|3607.96|3610.46|3608.96|3608.46|3606.96|7800
1611336000000|2021-01-22 17:20:00|3608.46|3606.96|3607.46|3605.96|3608.46|3606.96|3607.46|3605.96|11519
1611336300000|2021-01-22 17:25:00|3608.46|3606.96|3607.46|3605.96|3608.46|3606.96|3607.46|3605.96|792
1611336600000|2021-01-22 17:30:00|3608.46|3606.96|3606.46|3604.96|3608.46|3606.96|3606.46|3604.96|910
1611336900000|2021-01-22 17:35:00|3607.46|3605.96|3606.46|3604.96|3607.46|3605.96|3606.46|3604.96|1215
1611337200000|2021-01-22 17:40:00|3605.46|3603.96|3607.46|3605.96|3608.46|3606.96|3605.46|3603.96|1466
1611337500000|2021-01-22 17:45:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|764
1611337800000|2021-01-22 17:50:00|3606.46|3604.96|3606.46|3604.96|3606.46|3604.96|3606.46|3604.96|1125
1611338100000|2021-01-22 17:55:00|3605.46|3603.96|3605.46|3603.96|3606.46|3604.96|3605.46|3603.96|1300
1611338400000|2021-01-22 18:00:00|3606.46|3604.96|3605.46|3603.96|3606.46|3604.96|3605.46|3603.96|611
1611338700000|2021-01-22 18:05:00|3604.46|3602.96|3603.46|3601.96|3605.46|3603.96|3603.46|3601.96|1492
1611339000000|2021-01-22 18:10:00|3602.46|3600.96|3604.46|3602.96|3604.46|3602.96|3602.46|3600.96|457
1611339300000|2021-01-22 18:15:00|3605.46|3603.96|3605.46|3603.96|3605.46|3603.96|3604.46|3602.96|1240
1611339600000|2021-01-22 18:20:00|3605.96|3604.46|3607.46|3605.96|3607.46|3605.96|3605.46|3603.96|564
1611339900000|2021-01-22 18:25:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|139
1611340200000|2021-01-22 18:30:00|3606.46|3604.96|3609.46|3607.96|3609.46|3607.96|3606.46|3604.96|750
1611340500000|2021-01-22 18:35:00|3610.46|3608.96|3610.46|3608.96|3610.46|3608.96|3609.46|3607.96|562
1611340800000|2021-01-22 18:40:00|3611.46|3609.96|3610.46|3608.96|3611.46|3609.96|3610.46|3608.96|1429
1611341100000|2021-01-22 18:45:00|3609.46|3607.96|3609.46|3607.96|3610.46|3608.96|3609.46|3607.96|417
1611341400000|2021-01-22 18:50:00|||||||||19
1611341700000|2021-01-22 18:55:00|3609.96|3608.46|3608.46|3606.96|3610.46|3608.96|3608.46|3606.96|954
1611342000000|2021-01-22 19:00:00|3607.46|3605.96|3609.46|3607.96|3609.46|3607.96|3607.46|3605.96|907
1611342300000|2021-01-22 19:05:00|3608.96|3607.46|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|411
1611342600000|2021-01-22 19:10:00|3608.46|3606.96|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|371
1611342900000|2021-01-22 19:15:00|3608.46|3606.96|3608.46|3606.96|3609.46|3607.96|3607.46|3605.96|2607
1611343200000|2021-01-22 19:20:00|3608.96|3607.46|3607.46|3605.96|3609.46|3607.96|3607.46|3605.96|3683
1611343500000|2021-01-22 19:25:00|3606.46|3604.96|3604.46|3602.96|3606.96|3605.46|3604.46|3602.96|3686
1611343800000|2021-01-22 19:30:00|3605.46|3603.96|3604.46|3602.96|3605.46|3603.96|3603.46|3601.96|3172
1611344100000|2021-01-22 19:35:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|535
1611344400000|2021-01-22 19:40:00|3605.46|3603.96|3602.46|3600.96|3605.46|3603.96|3602.46|3600.96|1756
1611344700000|2021-01-22 19:45:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3602.46|3600.96|2246
1611345000000|2021-01-22 19:50:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3602.46|3600.96|1081
1611345300000|2021-01-22 19:55:00|3603.46|3601.96|3603.46|3601.96|3603.46|3601.96|3602.46|3600.96|1330
1611345600000|2021-01-22 20:00:00|3604.46|3602.96|3602.46|3600.96|3604.46|3602.96|3602.46|3600.96|1169
1611345900000|2021-01-22 20:05:00|3601.46|3599.96|3601.46|3599.96|3602.46|3600.96|3601.46|3599.96|1145
1611346200000|2021-01-22 20:10:00|3600.46|3598.96|3599.46|3597.96|3601.46|3599.96|3599.46|3597.96|3270
1611346500000|2021-01-22 20:15:00|3600.46|3598.96|3597.46|3595.96|3601.46|3599.96|3597.46|3595.96|3180
1611346800000|2021-01-22 20:20:00|3598.46|3596.96|3599.46|3597.96|3599.46|3597.96|3597.46|3595.96|2104
1611347100000|2021-01-22 20:25:00|3600.46|3598.96|3602.46|3600.96|3602.46|3600.96|3600.46|3598.96|509
1611347400000|2021-01-22 20:30:00|3601.46|3599.96|3600.46|3598.96|3601.46|3599.96|3600.46|3598.96|798
1611347700000|2021-01-22 20:35:00|3601.46|3599.96|3603.46|3601.96|3603.46|3601.96|3601.46|3599.96|960
1611348000000|2021-01-22 20:40:00|3604.46|3602.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|553
1611348300000|2021-01-22 20:45:00|3603.46|3601.96|3603.46|3601.96|3604.46|3602.96|3602.46|3600.96|1119
1611348600000|2021-01-22 20:50:00|3604.46|3602.96|3605.46|3603.96|3605.46|3603.96|3604.46|3602.96|1458
1611348900000|2021-01-22 20:55:00|3604.46|3602.96|3600.96|3599.46|3605.46|3603.96|3600.46|3598.96|4089
1611349200000|2021-01-22 21:00:00|3601.91|3598.91|3602.61|3599.61|3603.21|3600.21|3600.51|3597.51|747
1611349500000|2021-01-22 21:05:00|3602.81|3599.81|3601.71|3598.71|3603.01|3600.01|3601.71|3598.71|0
1611349800000|2021-01-22 21:10:00|3601.91|3598.91|3603.01|3600.01|3604.51|3601.51|3601.71|3598.71|0
1611350100000|2021-01-22 21:15:00|3603.21|3600.21|3602.61|3599.61|3603.51|3600.51|3602.61|3599.61|0
1611350400000|2021-01-22 21:20:00|3602.81|3599.81|3602.51|3599.51|3602.91|3599.91|3602.31|3599.31|0
1611350700000|2021-01-22 21:25:00|3602.61|3599.61|3602.61|3599.61|3602.71|3599.71|3602.51|3599.51|0
1611351000000|2021-01-22 21:30:00|3602.71|3599.71|3603.31|3600.31|3603.51|3600.51|3602.51|3599.51|0
1611351300000|2021-01-22 21:35:00|3603.11|3600.11|3601.81|3598.81|3603.31|3600.31|3601.61|3598.61|0
1611351600000|2021-01-22 21:40:00|3601.61|3598.61|3601.01|3598.01|3602.21|3599.21|3601.01|3598.01|0
1611351900000|2021-01-22 21:45:00|3601.21|3598.21|3601.61|3598.61|3602.01|3599.01|3600.81|3597.81|0
1611352200000|2021-01-22 21:50:00|3601.81|3598.81|3601.41|3598.41|3602.01|3599.01|3601.21|3598.21|0
1611352500000|2021-01-22 21:55:00|3601.61|3598.61|3600.11|3597.11|3601.61|3598.61|3599.91|3596.91|0
1611529200000|2021-01-24 23:00:00|3607.31|3604.31|3607.41|3604.41|3607.61|3604.61|3605.81|3602.81|0
1611529500000|2021-01-24 23:05:00|3607.61|3604.61|3608.71|3605.71|3609.01|3606.01|3607.01|3604.01|0
1611529800000|2021-01-24 23:10:00|3608.61|3605.61|3608.91|3605.91|3609.31|3606.31|3607.41|3604.41|0
1611530100000|2021-01-24 23:15:00|3609.11|3606.11|3608.81|3605.81|3609.11|3606.11|3607.81|3604.81|0
1611530400000|2021-01-24 23:20:00|3608.71|3605.71|3609.91|3606.91|3610.61|3607.61|3608.71|3605.71|0
1611530700000|2021-01-24 23:25:00|3610.21|3607.21|3610.41|3607.41|3612.11|3609.11|3610.21|3607.21|0
1611531000000|2021-01-24 23:30:00|3610.81|3607.81|3610.61|3607.61|3611.01|3608.01|3610.21|3607.21|0
1611531300000|2021-01-24 23:35:00|3610.51|3607.51|3610.41|3607.41|3610.61|3607.61|3609.91|3606.91|0
1611531600000|2021-01-24 23:40:00|3610.31|3607.31|3610.41|3607.41|3611.01|3608.01|3610.21|3607.21|0
1611531900000|2021-01-24 23:45:00|3610.61|3607.61|3610.21|3607.21|3611.01|3608.01|3610.21|3607.21|0
1611532200000|2021-01-24 23:50:00|3609.91|3606.91|3609.71|3606.71|3609.91|3606.91|3609.31|3606.31|0
1611532500000|2021-01-24 23:55:00|3609.51|3606.51|3609.51|3606.51|3609.81|3606.81|3609.31|3606.31|0
1611532800000|2021-01-25 00:00:00|3609.41|3606.41|3608.31|3605.31|3609.91|3606.91|3608.31|3605.31|0
1611533100000|2021-01-25 00:05:00|3608.41|3605.41|3608.01|3605.01|3608.71|3605.71|3606.81|3603.81|0
1611533400000|2021-01-25 00:10:00|3607.81|3604.81|3609.51|3606.51|3609.71|3606.71|3606.51|3603.51|0
1611533700000|2021-01-25 00:15:00|3609.11|3606.11|3602.21|3600.21|3609.71|3606.71|3601.71|3599.71|790
1611534000000|2021-01-25 00:20:00|3602.71|3600.71|3599.71|3597.71|3603.71|3601.71|3599.71|3597.71|945
1611534300000|2021-01-25 00:25:00|3600.21|3598.21|3605.21|3603.21|3605.71|3603.71|3599.71|3597.71|335
1611534600000|2021-01-25 00:30:00|3604.71|3602.71|3606.21|3604.21|3607.71|3605.71|3604.71|3602.71|94
1611534900000|2021-01-25 00:35:00|3606.71|3604.71|3603.71|3601.71|3607.21|3605.21|3603.71|3601.71|135
1611535200000|2021-01-25 00:40:00|3604.71|3602.71|3606.21|3604.21|3606.21|3604.21|3603.71|3601.71|39
1611535500000|2021-01-25 00:45:00|3606.71|3604.71|3606.71|3604.71|3607.71|3605.71|3605.71|3603.71|122
1611535800000|2021-01-25 00:50:00|3607.21|3605.21|3608.71|3606.71|3608.71|3606.71|3606.71|3604.71|256
1611536100000|2021-01-25 00:55:00|3609.71|3607.71|3609.21|3607.21|3609.71|3607.71|3607.71|3605.71|211
1611536400000|2021-01-25 01:00:00|3608.71|3606.71|3607.71|3605.71|3609.71|3607.71|3607.71|3605.71|250
1611536700000|2021-01-25 01:05:00|3608.71|3606.71|3609.71|3607.71|3610.71|3608.71|3608.71|3606.71|138
1611537000000|2021-01-25 01:10:00|3610.21|3608.21|3608.71|3606.71|3610.21|3608.21|3608.71|3606.71|176
1611537300000|2021-01-25 01:15:00|3609.21|3607.21|3610.21|3608.21|3611.71|3609.71|3609.21|3607.21|271
1611537600000|2021-01-25 01:20:00|3609.71|3607.71|3610.71|3608.71|3610.71|3608.71|3608.71|3606.71|75
1611537900000|2021-01-25 01:25:00|3611.71|3609.71|3610.21|3608.21|3611.71|3609.71|3609.71|3607.71|158
1611538200000|2021-01-25 01:30:00|3609.71|3607.71|3611.71|3609.71|3612.71|3610.71|3609.71|3607.71|249
1611538500000|2021-01-25 01:35:00|3610.71|3608.71|3609.71|3607.71|3610.71|3608.71|3608.21|3606.21|475
1611538800000|2021-01-25 01:40:00|3609.21|3607.21|3609.71|3607.71|3610.71|3608.71|3608.71|3606.71|36
1611539100000|2021-01-25 01:45:00|3610.21|3608.21|3610.71|3608.71|3611.71|3609.71|3609.71|3607.71|45
1611539400000|2021-01-25 01:50:00|3610.21|3608.21|3609.21|3607.21|3610.71|3608.71|3608.21|3606.21|84
1611539700000|2021-01-25 01:55:00|3608.71|3606.71|3607.71|3605.71|3609.21|3607.21|3607.71|3605.71|47
1611540000000|2021-01-25 02:00:00|3608.21|3606.21|3607.71|3605.71|3608.71|3606.71|3607.71|3605.71|524
1611540300000|2021-01-25 02:05:00|3608.21|3606.21|3608.71|3606.71|3608.71|3606.71|3607.71|3605.71|110
1611540600000|2021-01-25 02:10:00|3609.21|3607.21|3607.71|3605.71|3609.21|3607.21|3607.71|3605.71|137
1611540900000|2021-01-25 02:15:00|3608.21|3606.21|3610.71|3608.71|3611.71|3609.71|3607.71|3605.71|83
1611541200000|2021-01-25 02:20:00|3611.71|3609.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|48
1611541500000|2021-01-25 02:25:00|3610.71|3608.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|51
1611541800000|2021-01-25 02:30:00|3612.21|3610.21|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|67
1611542100000|2021-01-25 02:35:00|3612.21|3610.21|3614.71|3612.71|3614.71|3612.71|3611.71|3609.71|291
1611542400000|2021-01-25 02:40:00|3615.71|3613.71|3614.71|3612.71|3615.71|3613.71|3613.71|3611.71|232
1611542700000|2021-01-25 02:45:00|3615.21|3613.21|3613.71|3611.71|3615.21|3613.21|3612.71|3610.71|36
1611543000000|2021-01-25 02:50:00|3614.21|3612.21|3613.71|3611.71|3614.71|3612.71|3613.71|3611.71|36
1611543300000|2021-01-25 02:55:00|3612.71|3610.71|3613.71|3611.71|3613.71|3611.71|3612.71|3610.71|14
1611543600000|2021-01-25 03:00:00|3614.21|3612.21|3613.71|3611.71|3614.21|3612.21|3612.71|3610.71|25
1611543900000|2021-01-25 03:05:00|3613.21|3611.21|3612.21|3610.21|3613.21|3611.21|3611.71|3609.71|42
1611544200000|2021-01-25 03:10:00|3612.71|3610.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|3
1611544500000|2021-01-25 03:15:00|3612.21|3610.21|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|4
1611544800000|2021-01-25 03:20:00|3613.21|3611.21|3613.71|3611.71|3613.71|3611.71|3612.71|3610.71|1
1611545100000|2021-01-25 03:25:00|3613.21|3611.21|3612.71|3610.71|3613.71|3611.71|3612.71|3610.71|54
1611545400000|2021-01-25 03:30:00|3613.71|3611.71|3611.71|3609.71|3613.71|3611.71|3611.71|3609.71|140
1611545700000|2021-01-25 03:35:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|60
1611546000000|2021-01-25 03:40:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|105
1611546300000|2021-01-25 03:45:00|3612.21|3610.21|3611.71|3609.71|3612.21|3610.21|3611.71|3609.71|36
1611546600000|2021-01-25 03:50:00|3612.21|3610.21|3611.71|3609.71|3612.21|3610.21|3611.71|3609.71|19
1611546900000|2021-01-25 03:55:00|3612.21|3610.21|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|20
1611547200000|2021-01-25 04:00:00|3610.71|3608.71|3610.21|3608.21|3610.71|3608.71|3609.71|3607.71|122
1611547500000|2021-01-25 04:05:00|3609.71|3607.71|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|10
1611547800000|2021-01-25 04:10:00|3610.21|3608.21|3610.71|3608.71|3610.71|3608.71|3610.21|3608.21|12
1611548100000|2021-01-25 04:15:00|3610.21|3608.21|3609.71|3607.71|3610.71|3608.71|3609.71|3607.71|29
1611548400000|2021-01-25 04:20:00|||||||||3
1611548700000|2021-01-25 04:25:00|||||||||14
1611549000000|2021-01-25 04:30:00|3610.71|3608.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|162
1611549300000|2021-01-25 04:35:00|3610.71|3608.71|3611.21|3609.21|3611.21|3609.21|3610.71|3608.71|20
1611549600000|2021-01-25 04:40:00|3610.71|3608.71|3611.21|3609.21|3611.71|3609.71|3610.71|3608.71|41
1611549900000|2021-01-25 04:45:00|3610.71|3608.71|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|16
1611550200000|2021-01-25 04:50:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|5
1611550500000|2021-01-25 04:55:00|3610.21|3608.21|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|39
1611550800000|2021-01-25 05:00:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|40
1611551100000|2021-01-25 05:05:00|3612.21|3610.21|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|135
1611551400000|2021-01-25 05:10:00|3611.71|3609.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|130
1611551700000|2021-01-25 05:15:00|3612.71|3610.71|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|21
1611552000000|2021-01-25 05:20:00|3611.71|3609.71|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|36
1611552300000|2021-01-25 05:25:00|3612.71|3610.71|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|18
1611552600000|2021-01-25 05:30:00|3612.71|3610.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|2
1611552900000|2021-01-25 05:35:00|3612.21|3610.21|3611.21|3609.21|3612.21|3610.21|3610.71|3608.71|14
1611553200000|2021-01-25 05:40:00|3610.71|3608.71|3611.71|3609.71|3612.21|3610.21|3610.71|3608.71|25
1611553500000|2021-01-25 05:45:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3609.71|3607.71|78
1611553800000|2021-01-25 05:50:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.21|3608.21|23
1611554100000|2021-01-25 05:55:00|3611.21|3609.21|3612.71|3610.71|3612.71|3610.71|3610.71|3608.71|198
1611554400000|2021-01-25 06:00:00|3612.21|3610.21|3612.71|3610.71|3613.71|3611.71|3611.71|3609.71|379
1611554700000|2021-01-25 06:05:00|3613.21|3611.21|3613.21|3611.21|3613.71|3611.71|3612.71|3610.71|243
1611555000000|2021-01-25 06:10:00|3613.71|3611.71|3613.21|3611.21|3613.71|3611.71|3612.71|3610.71|3
1611555300000|2021-01-25 06:15:00|3613.71|3611.71|3612.21|3610.21|3613.71|3611.71|3611.71|3609.71|328
1611555600000|2021-01-25 06:20:00|3611.71|3609.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|371
1611555900000|2021-01-25 06:25:00|3610.71|3608.71|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|203
1611556200000|2021-01-25 06:30:00|3611.71|3609.71|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|511
1611556500000|2021-01-25 06:35:00|3613.21|3611.21|3614.71|3612.71|3614.71|3612.71|3612.71|3610.71|406
1611556800000|2021-01-25 06:40:00|3614.21|3612.21|3616.71|3614.71|3617.71|3615.71|3613.71|3611.71|1178
1611557100000|2021-01-25 06:45:00|3617.71|3615.71|3617.71|3615.71|3618.71|3616.71|3617.71|3615.71|328
1611557400000|2021-01-25 06:50:00|3616.71|3614.71|3616.71|3614.71|3617.71|3615.71|3616.71|3614.71|360
1611557700000|2021-01-25 06:55:00|3617.71|3615.71|3615.71|3613.71|3617.71|3615.71|3614.71|3612.71|663
1611558000000|2021-01-25 07:00:00|3615.46|3613.96|3617.46|3615.96|3618.46|3616.96|3615.46|3613.96|2478
1611558300000|2021-01-25 07:05:00|3616.96|3615.46|3616.46|3614.96|3617.46|3615.96|3614.46|3612.96|1458
1611558600000|2021-01-25 07:10:00|3615.46|3613.96|3615.46|3613.96|3615.46|3613.96|3614.46|3612.96|1104
1611558900000|2021-01-25 07:15:00|3616.46|3614.96|3616.46|3614.96|3617.46|3615.96|3615.46|3613.96|541
1611559200000|2021-01-25 07:20:00|3615.46|3613.96|3619.46|3617.96|3619.46|3617.96|3615.46|3613.96|2992
1611559500000|2021-01-25 07:25:00|3620.46|3618.96|3620.46|3618.96|3621.46|3619.96|3620.46|3618.96|2233
1611559800000|2021-01-25 07:30:00|3621.46|3619.96|3619.46|3617.96|3621.46|3619.96|3619.46|3617.96|1171
1611560100000|2021-01-25 07:35:00|3620.46|3618.96|3618.46|3616.96|3620.46|3618.96|3618.46|3616.96|580
1611560400000|2021-01-25 07:40:00|3617.46|3615.96|3619.46|3617.96|3619.46|3617.96|3616.46|3614.96|1280
1611560700000|2021-01-25 07:45:00|3618.46|3616.96|3618.46|3616.96|3620.46|3618.96|3618.46|3616.96|1080
1611561000000|2021-01-25 07:50:00|3617.46|3615.96|3621.46|3619.96|3621.46|3619.96|3617.46|3615.96|1447
1611561300000|2021-01-25 07:55:00|3620.46|3618.96|3624.46|3622.96|3625.46|3623.96|3620.46|3618.96|4308
1611561600000|2021-01-25 08:00:00|3623.46|3621.96|3619.46|3617.96|3624.46|3622.96|3619.46|3617.96|12442
1611561900000|2021-01-25 08:05:00|3620.46|3618.96|3614.46|3612.96|3622.46|3620.96|3612.46|3610.96|9719
1611562200000|2021-01-25 08:10:00|3613.46|3611.96|3609.46|3607.96|3615.46|3613.96|3608.46|3606.96|9687
1611562500000|2021-01-25 08:15:00|3610.46|3608.96|3608.46|3606.96|3613.46|3611.96|3608.46|3606.96|5677
1611562800000|2021-01-25 08:20:00|3607.46|3605.96|3607.46|3605.96|3609.46|3607.96|3605.46|3603.96|9105
1611563100000|2021-01-25 08:25:00|3606.46|3604.96|3607.46|3605.96|3608.46|3606.96|3601.46|3599.96|9553
1611563400000|2021-01-25 08:30:00|3608.46|3606.96|3613.46|3611.96|3613.46|3611.96|3608.46|3606.96|4674
1611563700000|2021-01-25 08:35:00|3614.46|3612.96|3613.46|3611.96|3616.46|3614.96|3611.46|3609.96|8522
1611564000000|2021-01-25 08:40:00|3613.52|3612.02|3611.52|3610.02|3614.52|3613.02|3609.52|3608.02|5237
1611564300000|2021-01-25 08:45:00|3610.52|3609.02|3611.52|3610.02|3612.52|3611.02|3607.52|3606.02|5173
1611564600000|2021-01-25 08:50:00|3612.52|3611.02|3607.52|3606.02|3613.52|3612.02|3606.52|3605.02|3863
1611564900000|2021-01-25 08:55:00|3606.52|3605.02|3610.52|3609.02|3610.52|3609.02|3606.52|3605.02|2264
1611565200000|2021-01-25 09:00:00|3609.52|3608.02|3606.52|3605.02|3610.52|3609.02|3605.52|3604.02|3055
1611565500000|2021-01-25 09:05:00|3607.52|3606.02|3609.52|3608.02|3610.52|3609.02|3607.52|3606.02|3078
1611565800000|2021-01-25 09:10:00|3610.52|3609.02|3609.52|3608.02|3610.52|3609.02|3607.52|3606.02|3233
1611566100000|2021-01-25 09:15:00|3608.52|3607.02|3603.52|3602.02|3609.52|3608.02|3603.52|3602.02|3021
1611566400000|2021-01-25 09:20:00|3604.52|3603.02|3602.52|3601.02|3604.52|3603.02|3602.52|3601.02|4382
1611566700000|2021-01-25 09:25:00|3603.52|3602.02|3606.52|3605.02|3606.52|3605.02|3602.52|3601.02|2595
1611567000000|2021-01-25 09:30:00|3605.52|3604.02|3606.52|3605.02|3606.52|3605.02|3604.52|3603.02|1868
1611567300000|2021-01-25 09:35:00|3605.52|3604.02|3604.52|3603.02|3607.52|3606.02|3604.52|3603.02|2973
1611567600000|2021-01-25 09:40:00|3605.52|3604.02|3603.52|3602.02|3605.52|3604.02|3602.52|3601.02|2587
1611567900000|2021-01-25 09:45:00|3602.52|3601.02|3598.52|3597.02|3602.52|3601.02|3597.52|3596.02|7393
1611568200000|2021-01-25 09:50:00|3597.52|3596.02|3600.52|3599.02|3601.52|3600.02|3597.52|3596.02|2627
1611568500000|2021-01-25 09:55:00|3601.52|3600.02|3599.52|3598.02|3601.52|3600.02|3599.52|3598.02|4526
1611568800000|2021-01-25 10:00:00|3598.52|3597.02|3599.52|3598.02|3600.52|3599.02|3597.52|3596.02|5246
1611569100000|2021-01-25 10:05:00|3598.52|3597.02|3597.52|3596.02|3599.52|3598.02|3595.52|3594.02|5215
1611569400000|2021-01-25 10:10:00|3596.52|3595.02|3593.52|3592.02|3597.52|3596.02|3593.52|3592.02|3910
1611569700000|2021-01-25 10:15:00|3592.52|3591.02|3595.52|3594.02|3596.52|3595.02|3592.52|3591.02|3137
1611570000000|2021-01-25 10:20:00|3596.52|3595.02|3595.52|3594.02|3597.52|3596.02|3595.52|3594.02|4316
1611570300000|2021-01-25 10:25:00|3596.52|3595.02|3598.52|3597.02|3599.52|3598.02|3596.52|3595.02|2981
1611570600000|2021-01-25 10:30:00|3597.52|3596.02|3597.52|3596.02|3598.52|3597.02|3597.52|3596.02|3398
1611570900000|2021-01-25 10:35:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|815
1611571200000|2021-01-25 10:40:00|3600.52|3599.02|3598.52|3597.02|3600.52|3599.02|3597.52|3596.02|4266
1611571500000|2021-01-25 10:45:00|3597.52|3596.02|3597.52|3596.02|3598.52|3597.02|3595.52|3594.02|5061
1611571800000|2021-01-25 10:50:00|3596.52|3595.02|3597.52|3596.02|3598.52|3597.02|3596.52|3595.02|5076
1611572100000|2021-01-25 10:55:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|2408
1611572400000|2021-01-25 11:00:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3596.52|3595.02|2220
1611572700000|2021-01-25 11:05:00|3600.52|3599.02|3601.52|3600.02|3601.52|3600.02|3599.52|3598.02|2653
1611573000000|2021-01-25 11:10:00|3600.52|3599.02|3599.52|3598.02|3600.52|3599.02|3599.52|3598.02|936
1611573300000|2021-01-25 11:15:00|3598.52|3597.02|3599.52|3598.02|3600.52|3599.02|3598.52|3597.02|1680
1611573600000|2021-01-25 11:20:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|1245
1611573900000|2021-01-25 11:25:00|3598.52|3597.02|3597.52|3596.02|3598.52|3597.02|3597.52|3596.02|1591
1611574200000|2021-01-25 11:30:00|3598.52|3597.02|3600.52|3599.02|3600.52|3599.02|3598.52|3597.02|7600
1611574500000|2021-01-25 11:35:00|3599.52|3598.02|3600.52|3599.02|3600.52|3599.02|3599.52|3598.02|2051
1611574800000|2021-01-25 11:40:00|3599.52|3598.02|3600.52|3599.02|3600.52|3599.02|3599.52|3598.02|1504
1611575100000|2021-01-25 11:45:00|3597.52|3596.02|3594.52|3593.02|3597.52|3596.02|3588.52|3587.02|23429
1611575400000|2021-01-25 11:50:00|3595.52|3594.02|3592.52|3591.02|3595.52|3594.02|3592.52|3591.02|2700
1611575700000|2021-01-25 11:55:00|3591.52|3590.02|3587.52|3586.02|3591.52|3590.02|3583.52|3582.02|11192
1611576000000|2021-01-25 12:00:00|3588.02|3586.52|3582.52|3581.02|3588.52|3587.02|3580.52|3579.02|7704
1611576300000|2021-01-25 12:05:00|3581.52|3580.02|3581.52|3580.02|3583.52|3582.02|3580.52|3579.02|4854
1611576600000|2021-01-25 12:10:00|3580.52|3579.02|3585.52|3584.02|3585.52|3584.02|3578.52|3577.02|10690
1611576900000|2021-01-25 12:15:00|3584.52|3583.02|3584.52|3583.02|3585.52|3584.02|3583.52|3582.02|4860
1611577200000|2021-01-25 12:20:00|3583.52|3582.02|3580.52|3579.02|3584.52|3583.02|3580.52|3579.02|3549
1611577500000|2021-01-25 12:25:00|3579.52|3578.02|3577.52|3576.02|3579.52|3578.02|3575.52|3574.02|9993
1611577800000|2021-01-25 12:30:00|3576.52|3575.02|3571.52|3570.02|3577.52|3576.02|3570.52|3569.02|8735
1611578100000|2021-01-25 12:35:00|3572.52|3571.02|3569.52|3568.02|3572.52|3571.02|3567.52|3566.02|9802
1611578400000|2021-01-25 12:40:00|3570.52|3569.02|3567.52|3566.02|3570.52|3569.02|3566.52|3565.02|6033
1611578700000|2021-01-25 12:45:00|3566.52|3565.02|3567.52|3566.02|3569.52|3568.02|3565.52|3564.02|8471
1611579000000|2021-01-25 12:50:00|3566.52|3565.02|3557.52|3556.02|3566.52|3565.02|3554.52|3553.02|19080
1611579300000|2021-01-25 12:55:00|3556.52|3555.02|3558.52|3557.02|3559.52|3558.02|3554.52|3553.02|19196
1611579600000|2021-01-25 13:00:00|3557.52|3556.02|3561.52|3560.02|3563.52|3562.02|3554.52|3553.02|22259
1611579900000|2021-01-25 13:05:00|3560.52|3559.02|3556.52|3555.02|3561.52|3560.02|3554.52|3553.02|12918
1611580200000|2021-01-25 13:10:00|3555.52|3554.02|3557.52|3556.02|3557.52|3556.02|3552.52|3551.02|9213
1611580500000|2021-01-25 13:15:00|3558.52|3557.02|3555.52|3554.02|3560.52|3559.02|3554.52|3553.02|8908
1611580800000|2021-01-25 13:20:00|3554.52|3553.02|3551.52|3550.02|3555.52|3554.02|3547.52|3546.02|9882
1611581100000|2021-01-25 13:25:00|3552.52|3551.02|3552.52|3551.02|3556.52|3555.02|3551.52|3550.02|11514
1611581400000|2021-01-25 13:30:00|3551.52|3550.02|3546.52|3545.02|3553.52|3552.02|3546.52|3545.02|10087
1611581700000|2021-01-25 13:35:00|3547.02|3545.52|3548.52|3547.02|3552.52|3551.02|3545.52|3544.02|10316
1611582000000|2021-01-25 13:40:00|3547.52|3546.02|3553.52|3552.02|3553.52|3552.02|3544.52|3543.02|9634
1611582300000|2021-01-25 13:45:00|3552.52|3551.02|3560.52|3559.02|3560.52|3559.02|3552.52|3551.02|9857
1611582600000|2021-01-25 13:50:00|3561.52|3560.02|3563.52|3562.02|3565.52|3564.02|3560.52|3559.02|10548
1611582900000|2021-01-25 13:55:00|3562.52|3561.02|3562.52|3561.02|3564.52|3563.02|3561.52|3560.02|8064
1611583200000|2021-01-25 14:00:00|3561.52|3560.02|3562.52|3561.02|3563.52|3562.02|3561.52|3560.02|4020
1611583500000|2021-01-25 14:05:00|3563.52|3562.02|3566.52|3565.02|3566.52|3565.02|3562.52|3561.02|4633
1611583800000|2021-01-25 14:10:00|3565.52|3564.02|3564.52|3563.02|3567.52|3566.02|3564.52|3563.02|5914
1611584100000|2021-01-25 14:15:00|3565.52|3564.02|3565.52|3564.02|3565.52|3564.02|3563.52|3562.02|2852
1611584400000|2021-01-25 14:20:00|3564.52|3563.02|3561.52|3560.02|3565.52|3564.02|3560.52|3559.02|8113
1611584700000|2021-01-25 14:25:00|3560.52|3559.02|3562.52|3561.02|3564.52|3563.02|3560.52|3559.02|10324
1611585000000|2021-01-25 14:30:00|3563.52|3562.02|3566.52|3565.02|3569.52|3568.02|3563.52|3562.02|7283
1611585300000|2021-01-25 14:35:00|3567.52|3566.02|3564.52|3563.02|3567.52|3566.02|3563.52|3562.02|7868
1611585600000|2021-01-25 14:40:00|3565.52|3564.02|3560.52|3559.02|3566.52|3565.02|3560.52|3559.02|9949
1611585900000|2021-01-25 14:45:00|3561.52|3560.02|3558.52|3557.02|3564.52|3563.02|3557.52|3556.02|9536
1611586200000|2021-01-25 14:50:00|3559.52|3558.02|3557.52|3556.02|3560.52|3559.02|3555.52|3554.02|7008
1611586500000|2021-01-25 14:55:00|3558.52|3557.02|3561.52|3560.02|3563.52|3562.02|3558.52|3557.02|10120
1611586800000|2021-01-25 15:00:00|3562.52|3561.02|3576.52|3575.02|3576.52|3575.02|3562.52|3561.02|14912
1611587100000|2021-01-25 15:05:00|3575.52|3574.02|3571.52|3570.02|3577.52|3576.02|3570.52|3569.02|15082
1611587400000|2021-01-25 15:10:00|3571.11|3569.61|3574.11|3572.61|3575.11|3573.61|3571.11|3569.61|9815
1611587700000|2021-01-25 15:15:00|3575.11|3573.61|3577.11|3575.61|3577.11|3575.61|3574.11|3572.61|6184
1611588000000|2021-01-25 15:20:00|3576.11|3574.61|3579.11|3577.61|3579.11|3577.61|3576.11|3574.61|8162
1611588300000|2021-01-25 15:25:00|3578.11|3576.61|3578.11|3576.61|3580.11|3578.61|3575.11|3573.61|7852
1611588600000|2021-01-25 15:30:00|3578.61|3577.11|3577.11|3575.61|3580.11|3578.61|3577.11|3575.61|7589
1611588900000|2021-01-25 15:35:00|3576.11|3574.61|3573.11|3571.61|3576.11|3574.61|3573.11|3571.61|13302
1611589200000|2021-01-25 15:40:00|3574.11|3572.61|3572.11|3570.61|3575.11|3573.61|3572.11|3570.61|5887
1611589500000|2021-01-25 15:45:00|3573.11|3571.61|3566.11|3564.61|3573.11|3571.61|3566.11|3564.61|10971
1611589800000|2021-01-25 15:50:00|3565.11|3563.61|3562.11|3560.61|3567.11|3565.61|3559.11|3557.61|20627
1611590100000|2021-01-25 15:55:00|3561.11|3559.61|3552.11|3550.61|3562.11|3560.61|3551.11|3549.61|19673
1611590400000|2021-01-25 16:00:00|3551.11|3549.61|3548.11|3546.61|3554.11|3552.61|3546.11|3544.61|25417
1611590700000|2021-01-25 16:05:00|3547.11|3545.61|3541.11|3539.61|3549.11|3547.61|3541.11|3539.61|32753
1611591000000|2021-01-25 16:10:00|3542.11|3540.61|3553.11|3551.61|3553.11|3551.61|3540.11|3538.61|20801
1611591300000|2021-01-25 16:15:00|3552.11|3550.61|3557.11|3555.61|3557.11|3555.61|3550.11|3548.61|10928
1611591600000|2021-01-25 16:20:00|3556.11|3554.61|3557.11|3555.61|3558.11|3556.61|3554.11|3552.61|13394
1611591900000|2021-01-25 16:25:00|3558.11|3556.61|3550.11|3548.61|3558.11|3556.61|3550.11|3548.61|23591
1611592200000|2021-01-25 16:30:00|3551.11|3549.61|3555.11|3553.61|3556.11|3554.61|3546.11|3544.61|37375
1611592500000|2021-01-25 16:35:00|3554.11|3552.61|3553.11|3551.61|3555.11|3553.61|3551.11|3549.61|18907
1611592800000|2021-01-25 16:40:00|3552.11|3550.61|3558.11|3556.61|3558.11|3556.61|3551.11|3549.61|9167
1611593100000|2021-01-25 16:45:00|3557.11|3555.61|3558.11|3556.61|3560.11|3558.61|3557.11|3555.61|5542
1611593400000|2021-01-25 16:50:00|3559.11|3557.61|3558.11|3556.61|3559.11|3557.61|3557.11|3555.61|5315
1611593700000|2021-01-25 16:55:00|3557.11|3555.61|3559.11|3557.61|3559.11|3557.61|3557.11|3555.61|9145
1611594000000|2021-01-25 17:00:00|3560.11|3558.61|3559.11|3557.61|3561.11|3559.61|3558.11|3556.61|3767
1611594300000|2021-01-25 17:05:00|3558.11|3556.61|3559.11|3557.61|3559.11|3557.61|3558.11|3556.61|2987
1611594600000|2021-01-25 17:10:00|3558.11|3556.61|3554.11|3552.61|3560.11|3558.61|3554.11|3552.61|4497
1611594900000|2021-01-25 17:15:00|3555.11|3553.61|3551.11|3549.61|3556.11|3554.61|3550.11|3548.61|4045
1611595200000|2021-01-25 17:20:00|3552.11|3550.61|3548.11|3546.61|3555.11|3553.61|3548.11|3546.61|5557
1611595500000|2021-01-25 17:25:00|3547.11|3545.61|3549.11|3547.61|3553.11|3551.61|3547.11|3545.61|4173
1611595800000|2021-01-25 17:30:00|3548.11|3546.61|3554.11|3552.61|3555.11|3553.61|3547.11|3545.61|4308
1611596100000|2021-01-25 17:35:00|3553.11|3551.61|3554.11|3552.61|3556.11|3554.61|3553.11|3551.61|3203
1611596400000|2021-01-25 17:40:00|3555.11|3553.61|3556.11|3554.61|3557.11|3555.61|3554.11|3552.61|1511
1611596700000|2021-01-25 17:45:00|3557.11|3555.61|3559.11|3557.61|3560.11|3558.61|3556.11|3554.61|2046
1611597000000|2021-01-25 17:50:00|3560.11|3558.61|3561.11|3559.61|3562.11|3560.61|3558.11|3556.61|2503
1611597300000|2021-01-25 17:55:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3560.11|3558.61|3447
1611597600000|2021-01-25 18:00:00|3561.61|3560.11|3561.11|3559.61|3563.11|3561.61|3561.11|3559.61|1429
1611597900000|2021-01-25 18:05:00|3560.11|3558.61|3559.11|3557.61|3561.11|3559.61|3558.11|3556.61|1241
1611598200000|2021-01-25 18:10:00|3560.11|3558.61|3561.11|3559.61|3563.11|3561.61|3560.11|3558.61|4953
1611598500000|2021-01-25 18:15:00|3562.11|3560.61|3560.11|3558.61|3562.11|3560.61|3560.11|3558.61|1575
1611598800000|2021-01-25 18:20:00|3559.11|3557.61|3562.11|3560.61|3562.11|3560.61|3559.11|3557.61|2821
1611599100000|2021-01-25 18:25:00|3563.11|3561.61|3562.11|3560.61|3563.11|3561.61|3561.11|3559.61|2782
1611599400000|2021-01-25 18:30:00|3563.11|3561.61|3561.11|3559.61|3563.11|3561.61|3561.11|3559.61|1495
1611599700000|2021-01-25 18:35:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3561.11|3559.61|619
1611600000000|2021-01-25 18:40:00|3562.61|3561.11|3562.11|3560.61|3562.61|3561.11|3561.11|3559.61|1166
1611600300000|2021-01-25 18:45:00|3561.11|3559.61|3561.11|3559.61|3563.11|3561.61|3559.11|3557.61|1701
1611600600000|2021-01-25 18:50:00|3560.11|3558.61|3556.11|3554.61|3561.11|3559.61|3556.11|3554.61|1929
1611600900000|2021-01-25 18:55:00|3557.11|3555.61|3559.11|3557.61|3559.11|3557.61|3556.11|3554.61|1743
1611601200000|2021-01-25 19:00:00|3558.11|3556.61|3559.11|3557.61|3559.11|3557.61|3556.11|3554.61|1235
1611601500000|2021-01-25 19:05:00|3558.11|3556.61|3559.11|3557.61|3560.61|3559.11|3558.11|3556.61|1466
1611601800000|2021-01-25 19:10:00|3558.11|3556.61|3557.11|3555.61|3559.11|3557.61|3555.11|3553.61|1620
1611602100000|2021-01-25 19:15:00|3557.61|3556.11|3557.11|3555.61|3558.11|3556.61|3555.11|3553.61|1269
1611602400000|2021-01-25 19:20:00|3558.11|3556.61|3558.11|3556.61|3559.11|3557.61|3558.11|3556.61|252
1611602700000|2021-01-25 19:25:00|3557.11|3555.61|3560.11|3558.61|3560.11|3558.61|3557.11|3555.61|1057
1611603000000|2021-01-25 19:30:00|3559.11|3557.61|3561.11|3559.61|3561.11|3559.61|3559.11|3557.61|839
1611603300000|2021-01-25 19:35:00|3560.11|3558.61|3560.11|3558.61|3561.11|3559.61|3559.11|3557.61|612
1611603600000|2021-01-25 19:40:00|3559.11|3557.61|3561.11|3559.61|3561.11|3559.61|3559.11|3557.61|813
1611603900000|2021-01-25 19:45:00|3562.11|3560.61|3561.11|3559.61|3562.11|3560.61|3561.11|3559.61|1011
1611604200000|2021-01-25 19:50:00|3562.11|3560.61|3560.11|3558.61|3562.11|3560.61|3560.11|3558.61|798
1611604500000|2021-01-25 19:55:00|3560.61|3559.11|3559.11|3557.61|3561.11|3559.61|3559.11|3557.61|989
1611604800000|2021-01-25 20:00:00|3559.61|3558.11|3560.11|3558.61|3561.11|3559.61|3559.11|3557.61|1006
1611605100000|2021-01-25 20:05:00|3561.11|3559.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|656
1611605400000|2021-01-25 20:10:00|3564.11|3562.61|3560.11|3558.61|3564.11|3562.61|3559.11|3557.61|2069
1611605700000|2021-01-25 20:15:00|3559.11|3557.61|3563.11|3561.61|3563.11|3561.61|3558.11|3556.61|969
1611606000000|2021-01-25 20:20:00|3562.11|3560.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|680
1611606300000|2021-01-25 20:25:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3562.11|3560.61|516
1611606600000|2021-01-25 20:30:00|3561.11|3559.61|3562.11|3560.61|3562.11|3560.61|3560.11|3558.61|353
1611606900000|2021-01-25 20:35:00|3561.11|3559.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|584
1611607200000|2021-01-25 20:40:00|3564.11|3562.61|3564.11|3562.61|3564.11|3562.61|3562.11|3560.61|777
1611607500000|2021-01-25 20:45:00|3564.61|3563.11|3565.11|3563.61|3566.11|3564.61|3564.11|3562.61|2365
1611607800000|2021-01-25 20:50:00|3566.11|3564.61|3569.11|3567.61|3570.11|3568.61|3565.11|3563.61|2792
1611608100000|2021-01-25 20:55:00|3570.11|3568.61|3574.11|3572.61|3575.11|3573.61|3570.11|3568.61|7661
1611608400000|2021-01-25 21:00:00|3575.66|3572.66|3576.06|3573.06|3578.16|3575.16|3575.66|3572.66|213
1611608700000|2021-01-25 21:05:00|3575.86|3572.86|3575.26|3572.26|3576.46|3573.46|3574.86|3571.86|0
1611609000000|2021-01-25 21:10:00|3575.66|3572.66|3575.36|3572.36|3575.86|3572.86|3574.56|3571.56|0
1611609300000|2021-01-25 21:15:00|3575.16|3572.16|3575.66|3572.66|3575.66|3572.66|3574.86|3571.86|0
1611609600000|2021-01-25 21:20:00|3575.56|3572.56|3575.86|3572.86|3575.86|3572.86|3575.36|3572.36|0
1611609900000|2021-01-25 21:25:00|3575.76|3572.76|3575.56|3572.56|3575.86|3572.86|3575.36|3572.36|0
1611610200000|2021-01-25 21:30:00|3574.96|3571.96|3575.96|3572.96|3576.36|3573.36|3574.46|3571.46|0
1611610500000|2021-01-25 21:35:00|3575.76|3572.76|3574.96|3571.96|3575.76|3572.76|3574.46|3571.46|0
1611610800000|2021-01-25 21:40:00|3575.16|3572.16|3575.16|3572.16|3575.36|3572.36|3574.96|3571.96|0
1611611100000|2021-01-25 21:45:00|3574.96|3571.96|3574.66|3571.66|3575.36|3572.36|3574.66|3571.66|0
1611611400000|2021-01-25 21:50:00|3574.96|3571.96|3574.96|3571.96|3574.96|3571.96|3573.86|3570.86|0
1611611700000|2021-01-25 21:55:00|3574.66|3571.66|3574.66|3571.66|3575.36|3572.36|3574.06|3571.06|0
1611612000000|2021-01-25 22:00:00|3574.56|3571.56|3575.06|3572.06|3575.06|3572.06|3574.36|3571.36|0
1611612300000|2021-01-25 22:05:00|3575.16|3572.16|3575.16|3572.16|3575.16|3572.16|3574.96|3571.96|0
1611612600000|2021-01-25 22:10:00|3575.36|3572.36|3575.36|3572.36|3575.36|3572.36|3575.36|3572.36|0
1611612900000|2021-01-25 22:15:00|3575.26|3572.26|3574.96|3571.96|3575.26|3572.26|3574.56|3571.56|0
1611613200000|2021-01-25 22:20:00|3574.56|3571.56|3574.66|3571.66|3574.96|3571.96|3574.46|3571.46|0
1611613500000|2021-01-25 22:25:00|3574.76|3571.76|3574.06|3571.06|3574.76|3571.76|3574.06|3571.06|0
1611613800000|2021-01-25 22:30:00|3574.16|3571.16|3574.16|3571.16|3574.16|3571.16|3574.06|3571.06|0
1611614100000|2021-01-25 22:35:00|3574.06|3571.06|3574.26|3571.26|3574.36|3571.36|3574.06|3571.06|0
1611614400000|2021-01-25 22:40:00|3574.16|3571.16|3574.46|3571.46|3574.46|3571.46|3574.16|3571.16|0
1611614700000|2021-01-25 22:45:00|3574.36|3571.36|3574.26|3571.26|3574.46|3571.46|3573.86|3570.86|0
1611615000000|2021-01-25 22:50:00|3574.36|3571.36|3574.16|3571.16|3574.66|3571.66|3573.96|3570.96|0
1611615300000|2021-01-25 22:55:00|3573.96|3570.96|3573.86|3570.86|3574.06|3571.06|3573.86|3570.86|0
1611615600000|2021-01-25 23:00:00|3573.66|3570.66|3574.16|3571.16|3574.36|3571.36|3571.46|3568.46|0
1611615900000|2021-01-25 23:05:00|3574.26|3571.26|3573.56|3570.56|3574.56|3571.56|3573.26|3570.26|0
1611616200000|2021-01-25 23:10:00|3573.36|3570.36|3573.36|3570.36|3573.56|3570.56|3573.16|3570.16|0
1611616500000|2021-01-25 23:15:00|3573.46|3570.46|3574.86|3571.86|3575.26|3572.26|3573.36|3570.36|0
1611616800000|2021-01-25 23:20:00|3575.06|3572.06|3574.86|3571.86|3575.06|3572.06|3573.16|3570.16|0
1611617100000|2021-01-25 23:25:00|3574.66|3571.66|3573.96|3570.96|3574.86|3571.86|3573.96|3570.96|0
1611617400000|2021-01-25 23:30:00|3574.16|3571.16|3575.06|3572.06|3575.26|3572.26|3573.96|3570.96|0
1611617700000|2021-01-25 23:35:00|3575.26|3572.26|3574.86|3571.86|3575.26|3572.26|3574.86|3571.86|0
1611618000000|2021-01-25 23:40:00|3575.06|3572.06|3574.36|3571.36|3575.06|3572.06|3574.16|3571.16|0
1611618300000|2021-01-25 23:45:00|3573.76|3570.76|3573.56|3570.56|3574.36|3571.36|3573.56|3570.56|0
1611618600000|2021-01-25 23:50:00|3573.66|3570.66|3573.56|3570.56|3574.36|3571.36|3573.46|3570.46|0
1611618900000|2021-01-25 23:55:00|3573.36|3570.36|3573.16|3570.16|3573.96|3570.96|3572.96|3569.96|0
1611619200000|2021-01-26 00:00:00|3572.96|3569.96|3572.76|3569.76|3573.56|3570.56|3571.26|3568.26|0
1611619500000|2021-01-26 00:05:00|3572.96|3569.96|3573.16|3570.16|3573.76|3570.76|3572.56|3569.56|0
1611619800000|2021-01-26 00:10:00|3573.06|3570.06|3572.16|3569.16|3573.76|3570.76|3572.16|3569.16|0
1611620100000|2021-01-26 00:15:00|3571.96|3568.96|3568.36|3566.36|3571.96|3568.96|3566.36|3564.36|1058
1611620400000|2021-01-26 00:20:00|3567.36|3565.36|3568.36|3566.36|3568.36|3566.36|3566.36|3564.36|443
1611620700000|2021-01-26 00:25:00|3567.36|3565.36|3565.86|3563.86|3567.86|3565.86|3565.36|3563.36|601
1611621000000|2021-01-26 00:30:00|3566.36|3564.36|3563.86|3561.86|3566.36|3564.36|3563.36|3561.36|409
1611621300000|2021-01-26 00:35:00|3563.36|3561.36|3562.86|3560.86|3565.86|3563.86|3562.36|3560.36|807
1611621600000|2021-01-26 00:40:00|3562.36|3560.36|3559.36|3557.36|3562.86|3560.86|3559.36|3557.36|509
1611621900000|2021-01-26 00:45:00|3559.86|3557.86|3559.36|3557.36|3559.86|3557.86|3558.36|3556.36|148
1611622200000|2021-01-26 00:50:00|3560.36|3558.36|3562.36|3560.36|3562.36|3560.36|3559.36|3557.36|560
1611622500000|2021-01-26 00:55:00|3561.86|3559.86|3560.36|3558.36|3562.36|3560.36|3560.36|3558.36|470
1611622800000|2021-01-26 01:00:00|3561.36|3559.36|3562.36|3560.36|3562.36|3560.36|3560.36|3558.36|386
1611623100000|2021-01-26 01:05:00|3563.36|3561.36|3562.36|3560.36|3563.36|3561.36|3562.36|3560.36|266
1611623400000|2021-01-26 01:10:00|3561.36|3559.36|3558.36|3556.36|3561.36|3559.36|3557.36|3555.36|686
1611623700000|2021-01-26 01:15:00|3557.36|3555.36|3556.36|3554.36|3557.36|3555.36|3556.36|3554.36|299
1611624000000|2021-01-26 01:20:00|3557.36|3555.36|3555.36|3553.36|3558.36|3556.36|3555.36|3553.36|488
1611624300000|2021-01-26 01:25:00|3554.86|3552.86|3554.36|3552.36|3555.36|3553.36|3554.36|3552.36|148
1611624600000|2021-01-26 01:30:00|3555.36|3553.36|3555.36|3553.36|3556.36|3554.36|3554.36|3552.36|247
1611624900000|2021-01-26 01:35:00|3556.36|3554.36|3557.36|3555.36|3557.36|3555.36|3556.36|3554.36|196
1611625200000|2021-01-26 01:40:00|3556.36|3554.36|3555.86|3553.86|3556.36|3554.36|3554.36|3552.36|76
1611625500000|2021-01-26 01:45:00|3555.36|3553.36|3555.36|3553.36|3555.36|3553.36|3552.36|3550.36|606
1611625800000|2021-01-26 01:50:00|3555.86|3553.86|3556.36|3554.36|3557.36|3555.36|3555.86|3553.86|142
1611626100000|2021-01-26 01:55:00|3556.86|3554.86|3555.36|3553.36|3557.36|3555.36|3555.36|3553.36|201
1611626400000|2021-01-26 02:00:00|3555.86|3553.86|3555.86|3553.86|3557.36|3555.36|3555.36|3553.36|74
1611626700000|2021-01-26 02:05:00|3555.36|3553.36|3554.36|3552.36|3556.36|3554.36|3554.36|3552.36|73
1611627000000|2021-01-26 02:10:00|3554.86|3552.86|3555.36|3553.36|3555.36|3553.36|3554.86|3552.86|16
1611627300000|2021-01-26 02:15:00|3555.86|3553.86|3553.36|3551.36|3555.86|3553.86|3553.36|3551.36|95
1611627600000|2021-01-26 02:20:00|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|263
1611627900000|2021-01-26 02:25:00|3551.86|3549.86|3553.36|3551.36|3553.36|3551.36|3551.86|3549.86|175
1611628200000|2021-01-26 02:30:00|3552.86|3550.86|3551.36|3549.36|3552.86|3550.86|3550.36|3548.36|168
1611628500000|2021-01-26 02:35:00|3551.86|3549.86|3550.36|3548.36|3552.36|3550.36|3550.36|3548.36|51
1611628800000|2021-01-26 02:40:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3550.36|3548.36|71
1611629100000|2021-01-26 02:45:00|3550.36|3548.36|3551.36|3549.36|3551.36|3549.36|3550.36|3548.36|56
1611629400000|2021-01-26 02:50:00|3552.36|3550.36|3551.36|3549.36|3552.36|3550.36|3550.36|3548.36|334
1611629700000|2021-01-26 02:55:00|3550.86|3548.86|3550.36|3548.36|3551.36|3549.36|3550.36|3548.36|75
1611630000000|2021-01-26 03:00:00|3549.36|3547.36|3550.36|3548.36|3550.36|3548.36|3549.36|3547.36|50
1611630300000|2021-01-26 03:05:00|3549.36|3547.36|3551.36|3549.36|3551.36|3549.36|3549.36|3547.36|162
1611630600000|2021-01-26 03:10:00|3551.86|3549.86|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|75
1611630900000|2021-01-26 03:15:00|3551.36|3549.36|3552.36|3550.36|3553.36|3551.36|3551.36|3549.36|48
1611631200000|2021-01-26 03:20:00|3551.36|3549.36|3551.36|3549.36|3551.86|3549.86|3549.86|3547.86|59
1611631500000|2021-01-26 03:25:00|3550.36|3548.36|3552.36|3550.36|3552.36|3550.36|3550.36|3548.36|101
1611631800000|2021-01-26 03:30:00|3551.86|3549.86|3550.36|3548.36|3552.36|3550.36|3550.36|3548.36|92
1611632100000|2021-01-26 03:35:00|3549.86|3547.86|3550.36|3548.36|3551.36|3549.36|3548.86|3546.86|165
1611632400000|2021-01-26 03:40:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3549.36|3547.36|172
1611632700000|2021-01-26 03:45:00|3550.36|3548.36|3550.36|3548.36|3551.36|3549.36|3549.86|3547.86|133
1611633000000|2021-01-26 03:50:00|3551.36|3549.36|3550.36|3548.36|3551.36|3549.36|3550.36|3548.36|78
1611633300000|2021-01-26 03:55:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3550.86|3548.86|84
1611633600000|2021-01-26 04:00:00|3551.86|3549.86|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|69
1611633900000|2021-01-26 04:05:00|3552.86|3550.86|3553.36|3551.36|3553.36|3551.36|3552.36|3550.36|101
1611634200000|2021-01-26 04:10:00|||||||||25
1611634500000|2021-01-26 04:15:00|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|70
1611634800000|2021-01-26 04:20:00|||||||||11
1611635100000|2021-01-26 04:25:00|3551.36|3549.36|3551.36|3549.36|3552.36|3550.36|3551.36|3549.36|122
1611635400000|2021-01-26 04:30:00|3550.36|3548.36|3547.36|3545.36|3550.36|3548.36|3547.36|3545.36|461
1611635700000|2021-01-26 04:35:00|3548.36|3546.36|3544.86|3542.86|3548.36|3546.36|3544.36|3542.36|680
1611636000000|2021-01-26 04:40:00|3544.36|3542.36|3545.86|3543.86|3546.36|3544.36|3544.36|3542.36|116
1611636300000|2021-01-26 04:45:00|3546.36|3544.36|3546.36|3544.36|3546.36|3544.36|3545.36|3543.36|78
1611636600000|2021-01-26 04:50:00|3545.36|3543.36|3545.86|3543.86|3546.36|3544.36|3545.36|3543.36|55
1611636900000|2021-01-26 04:55:00|3545.36|3543.36|3545.36|3543.36|3546.36|3544.36|3545.36|3543.36|67
1611637200000|2021-01-26 05:00:00|3546.36|3544.36|3546.36|3544.36|3547.36|3545.36|3545.36|3543.36|115
1611637500000|2021-01-26 05:05:00|3546.86|3544.86|3546.36|3544.36|3547.36|3545.36|3546.36|3544.36|221
1611637800000|2021-01-26 05:10:00|3547.36|3545.36|3549.36|3547.36|3549.36|3547.36|3547.36|3545.36|331
1611638100000|2021-01-26 05:15:00|3548.36|3546.36|3548.36|3546.36|3549.36|3547.36|3547.36|3545.36|93
1611638400000|2021-01-26 05:20:00|3547.36|3545.36|3547.36|3545.36|3548.36|3546.36|3546.36|3544.36|126
1611638700000|2021-01-26 05:25:00|3548.36|3546.36|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|68
1611639000000|2021-01-26 05:30:00|3548.36|3546.36|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|182
1611639300000|2021-01-26 05:35:00|3548.36|3546.36|3548.36|3546.36|3548.36|3546.36|3547.86|3545.86|36
1611639600000|2021-01-26 05:40:00|3547.86|3545.86|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|11
1611639900000|2021-01-26 05:45:00|3546.36|3544.36|3546.36|3544.36|3547.36|3545.36|3546.36|3544.36|121
1611640200000|2021-01-26 05:50:00|3545.36|3543.36|3546.36|3544.36|3546.36|3544.36|3545.36|3543.36|285
1611640500000|2021-01-26 05:55:00|3545.86|3543.86|3545.36|3543.36|3546.36|3544.36|3545.36|3543.36|150
1611640800000|2021-01-26 06:00:00|3544.86|3542.86|3542.36|3540.36|3545.36|3543.36|3542.36|3540.36|577
1611641100000|2021-01-26 06:05:00|3541.86|3539.86|3542.36|3540.36|3542.36|3540.36|3541.36|3539.36|199
1611641400000|2021-01-26 06:10:00|3542.86|3540.86|3542.36|3540.36|3543.36|3541.36|3541.86|3539.86|359
1611641700000|2021-01-26 06:15:00|3543.36|3541.36|3543.36|3541.36|3543.86|3541.86|3543.36|3541.36|133
1611642000000|2021-01-26 06:20:00|3542.86|3540.86|3543.36|3541.36|3543.36|3541.36|3540.86|3538.86|1059
1611642300000|2021-01-26 06:25:00|3542.36|3540.36|3542.36|3540.36|3543.36|3541.36|3541.36|3539.36|196
1611642600000|2021-01-26 06:30:00|3541.36|3539.36|3541.36|3539.36|3542.36|3540.36|3540.86|3538.86|410
1611642900000|2021-01-26 06:35:00|3540.36|3538.36|3538.36|3536.36|3541.36|3539.36|3538.36|3536.36|409
1611643200000|2021-01-26 06:40:00|3537.36|3535.36|3537.36|3535.36|3537.36|3535.36|3536.36|3534.36|419
1611643500000|2021-01-26 06:45:00|3536.36|3534.36|3537.36|3535.36|3537.36|3535.36|3536.36|3534.36|267
1611643800000|2021-01-26 06:50:00|3538.36|3536.36|3539.86|3537.86|3540.36|3538.36|3538.36|3536.36|526
1611644100000|2021-01-26 06:55:00|3540.36|3538.36|3535.36|3533.36|3540.36|3538.36|3534.36|3532.36|2408
1611644400000|2021-01-26 07:00:00|3535.11|3533.61|3545.11|3543.61|3546.11|3544.61|3535.11|3533.61|3775
1611644700000|2021-01-26 07:05:00|3544.61|3543.11|3544.11|3542.61|3545.11|3543.61|3541.11|3539.61|1625
1611645000000|2021-01-26 07:10:00|3543.61|3542.11|3544.11|3542.61|3545.11|3543.61|3542.11|3540.61|2085
1611645300000|2021-01-26 07:15:00|3545.11|3543.61|3546.11|3544.61|3546.11|3544.61|3544.11|3542.61|2146
1611645600000|2021-01-26 07:20:00|3547.11|3545.61|3547.11|3545.61|3549.11|3547.61|3546.11|3544.61|2505
1611645900000|2021-01-26 07:25:00|3548.11|3546.61|3549.11|3547.61|3551.11|3549.61|3547.11|3545.61|896
1611646200000|2021-01-26 07:30:00|3550.11|3548.61|3547.11|3545.61|3551.11|3549.61|3546.11|3544.61|1604
1611646500000|2021-01-26 07:35:00|3546.11|3544.61|3545.11|3543.61|3546.11|3544.61|3544.61|3543.11|1515
1611646800000|2021-01-26 07:40:00|3546.11|3544.61|3547.11|3545.61|3548.11|3546.61|3546.11|3544.61|1350
1611647100000|2021-01-26 07:45:00|3548.11|3546.61|3549.11|3547.61|3550.11|3548.61|3547.11|3545.61|1091
1611647400000|2021-01-26 07:50:00|3548.11|3546.61|3551.11|3549.61|3551.11|3549.61|3548.11|3546.61|2378
1611647700000|2021-01-26 07:55:00|3550.11|3548.61|3553.11|3551.61|3554.11|3552.61|3550.11|3548.61|2389
1611648000000|2021-01-26 08:00:00|3554.11|3552.61|3559.11|3557.61|3560.11|3558.61|3554.11|3552.61|16743
1611648300000|2021-01-26 08:05:00|3558.11|3556.61|3566.11|3564.61|3569.11|3567.61|3557.11|3555.61|14855
1611648600000|2021-01-26 08:10:00|3567.11|3565.61|3572.11|3570.61|3575.11|3573.61|3567.11|3565.61|14488
1611648900000|2021-01-26 08:15:00|3573.11|3571.61|3577.11|3575.61|3577.11|3575.61|3572.11|3570.61|16501
1611649200000|2021-01-26 08:20:00|3578.11|3576.61|3573.11|3571.61|3578.11|3576.61|3572.11|3570.61|10369
1611649500000|2021-01-26 08:25:00|3572.11|3570.61|3572.11|3570.61|3573.11|3571.61|3569.11|3567.61|8632
1611649800000|2021-01-26 08:30:00|3573.11|3571.61|3574.11|3572.61|3575.11|3573.61|3572.11|3570.61|6323
1611650100000|2021-01-26 08:35:00|3575.11|3573.61|3579.11|3577.61|3580.11|3578.61|3575.11|3573.61|7932
1611650400000|2021-01-26 08:40:00|3578.96|3577.46|3578.96|3577.46|3579.96|3578.46|3577.96|3576.46|9694
1611650700000|2021-01-26 08:45:00|3579.96|3578.46|3581.96|3580.46|3583.96|3582.46|3579.96|3578.46|9812
1611651000000|2021-01-26 08:50:00|3580.96|3579.46|3579.96|3578.46|3583.96|3582.46|3579.96|3578.46|6137
1611651300000|2021-01-26 08:55:00|3578.96|3577.46|3580.96|3579.46|3581.96|3580.46|3576.96|3575.46|6081
1611651600000|2021-01-26 09:00:00|3581.96|3580.46|3586.96|3585.46|3586.96|3585.46|3580.96|3579.46|6958
1611651900000|2021-01-26 09:05:00|3585.96|3584.46|3587.96|3586.46|3589.96|3588.46|3585.96|3584.46|10697
1611652200000|2021-01-26 09:10:00|3588.96|3587.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|6303
1611652500000|2021-01-26 09:15:00|3588.96|3587.46|3588.96|3587.46|3591.96|3590.46|3587.96|3586.46|5544
1611652800000|2021-01-26 09:20:00|3589.96|3588.46|3595.96|3594.46|3595.96|3594.46|3589.96|3588.46|10364
1611653100000|2021-01-26 09:25:00|3594.96|3593.46|3594.96|3593.46|3594.96|3593.46|3592.96|3591.46|5348
1611653400000|2021-01-26 09:30:00|3595.96|3594.46|3595.96|3594.46|3597.96|3596.46|3594.96|3593.46|5075
1611653700000|2021-01-26 09:35:00|3596.96|3595.46|3592.96|3591.46|3596.96|3595.46|3591.96|3590.46|4613
1611654000000|2021-01-26 09:40:00|3593.96|3592.46|3594.96|3593.46|3595.96|3594.46|3593.96|3592.46|4966
1611654300000|2021-01-26 09:45:00|3593.96|3592.46|3595.96|3594.46|3595.96|3594.46|3593.96|3592.46|4313
1611654600000|2021-01-26 09:50:00|3594.96|3593.46|3592.96|3591.46|3595.96|3594.46|3591.96|3590.46|5992
1611654900000|2021-01-26 09:55:00|3593.96|3592.46|3591.96|3590.46|3593.96|3592.46|3589.96|3588.46|5360
1611655200000|2021-01-26 10:00:00|3592.96|3591.46|3588.96|3587.46|3592.96|3591.46|3588.96|3587.46|4610
1611655500000|2021-01-26 10:05:00|3589.96|3588.46|3589.96|3588.46|3590.96|3589.46|3588.96|3587.46|5446
1611655800000|2021-01-26 10:10:00|3588.96|3587.46|3592.96|3591.46|3592.96|3591.46|3588.96|3587.46|4876
1611656100000|2021-01-26 10:15:00|3591.96|3590.46|3591.96|3590.46|3592.96|3591.46|3591.96|3590.46|2555
1611656400000|2021-01-26 10:20:00|3592.96|3591.46|3590.96|3589.46|3592.96|3591.46|3589.96|3588.46|2318
1611656700000|2021-01-26 10:25:00|3589.96|3588.46|3591.96|3590.46|3591.96|3590.46|3589.96|3588.46|5046
1611657000000|2021-01-26 10:30:00|3590.96|3589.46|3589.96|3588.46|3591.96|3590.46|3588.96|3587.46|2185
1611657300000|2021-01-26 10:35:00|3588.96|3587.46|3589.96|3588.46|3589.96|3588.46|3588.96|3587.46|2810
1611657600000|2021-01-26 10:40:00|3590.96|3589.46|3585.96|3584.46|3590.96|3589.46|3585.96|3584.46|4662
1611657900000|2021-01-26 10:45:00|3584.96|3583.46|3585.96|3584.46|3586.96|3585.46|3581.96|3580.46|6364
1611658200000|2021-01-26 10:50:00|3586.96|3585.46|3586.96|3585.46|3586.96|3585.46|3585.96|3584.46|1990
1611658500000|2021-01-26 10:55:00|3585.96|3584.46|3588.96|3587.46|3588.96|3587.46|3584.96|3583.46|4284
1611658800000|2021-01-26 11:00:00|3587.96|3586.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|4563
1611659100000|2021-01-26 11:05:00|3588.96|3587.46|3593.96|3592.46|3593.96|3592.46|3588.96|3587.46|6131
1611659400000|2021-01-26 11:10:00|3594.96|3593.46|3593.96|3592.46|3594.96|3593.46|3592.96|3591.46|6564
1611659700000|2021-01-26 11:15:00|3592.96|3591.46|3592.96|3591.46|3593.96|3592.46|3591.96|3590.46|3369
1611660000000|2021-01-26 11:20:00|3592.46|3590.96|3593.96|3592.46|3593.96|3592.46|3591.96|3590.46|3469
1611660300000|2021-01-26 11:25:00|3592.96|3591.46|3592.96|3591.46|3593.96|3592.46|3591.96|3590.46|2574
1611660600000|2021-01-26 11:30:00|3593.96|3592.46|3591.96|3590.46|3593.96|3592.46|3590.96|3589.46|2441
1611660900000|2021-01-26 11:35:00|3592.96|3591.46|3590.96|3589.46|3592.96|3591.46|3589.96|3588.46|2266
1611661200000|2021-01-26 11:40:00|3591.96|3590.46|3594.96|3593.46|3595.96|3594.46|3590.96|3589.46|3980
1611661500000|2021-01-26 11:45:00|3595.96|3594.46|3599.96|3598.46|3600.96|3599.46|3593.96|3592.46|7249
1611661800000|2021-01-26 11:50:00|3598.96|3597.46|3605.96|3604.46|3605.96|3604.46|3598.96|3597.46|9232
1611662100000|2021-01-26 11:55:00|3604.96|3603.46|3600.96|3599.46|3605.96|3604.46|3599.96|3598.46|5526
1611662400000|2021-01-26 12:00:00|3601.96|3600.46|3599.96|3598.46|3602.96|3601.46|3598.96|3597.46|9859
1611662700000|2021-01-26 12:05:00|3600.96|3599.46|3604.96|3603.46|3606.96|3605.46|3600.96|3599.46|11307
1611663000000|2021-01-26 12:10:00|3603.96|3602.46|3601.96|3600.46|3603.96|3602.46|3600.96|3599.46|4799
1611663300000|2021-01-26 12:15:00|3600.96|3599.46|3601.96|3600.46|3602.96|3601.46|3599.96|3598.46|2829
1611663600000|2021-01-26 12:20:00|3602.96|3601.46|3605.96|3604.46|3605.96|3604.46|3601.96|3600.46|7164
1611663900000|2021-01-26 12:25:00|3606.96|3605.46|3606.46|3604.96|3606.96|3605.46|3604.96|3603.46|5760
1611664200000|2021-01-26 12:30:00|3606.96|3605.46|3604.96|3603.46|3606.96|3605.46|3603.96|3602.46|6290
1611664500000|2021-01-26 12:35:00|3605.96|3604.46|3605.96|3604.46|3608.96|3607.46|3604.96|3603.46|4136
1611664800000|2021-01-26 12:40:00|3605.7|3604.2|3604.7|3603.2|3605.7|3604.2|3603.7|3602.2|3379
1611665100000|2021-01-26 12:45:00|3605.7|3604.2|3601.7|3600.2|3605.7|3604.2|3601.7|3600.2|2543
1611665400000|2021-01-26 12:50:00|3602.7|3601.2|3605.7|3604.2|3606.7|3605.2|3602.7|3601.2|2943
1611665700000|2021-01-26 12:55:00|3604.7|3603.2|3605.7|3604.2|3606.7|3605.2|3604.7|3603.2|5290
1611666000000|2021-01-26 13:00:00|3606.7|3605.2|3606.7|3605.2|3607.7|3606.2|3605.7|3604.2|2879
1611666300000|2021-01-26 13:05:00|3607.7|3606.2|3607.7|3606.2|3608.7|3607.2|3606.7|3605.2|2309
1611666600000|2021-01-26 13:10:00|3606.7|3605.2|3605.7|3604.2|3606.7|3605.2|3605.7|3604.2|2874
1611666900000|2021-01-26 13:15:00|3604.7|3603.2|3605.7|3604.2|3605.7|3604.2|3604.7|3603.2|2745
1611667200000|2021-01-26 13:20:00|3604.7|3603.2|3606.7|3605.2|3606.7|3605.2|3604.7|3603.2|3133
1611667500000|2021-01-26 13:25:00|3605.7|3604.2|3600.7|3599.2|3606.7|3605.2|3599.7|3598.2|10634
1611667800000|2021-01-26 13:30:00|3601.7|3600.2|3599.7|3598.2|3601.7|3600.2|3597.7|3596.2|6578
1611668100000|2021-01-26 13:35:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3597.7|3596.2|3101
1611668400000|2021-01-26 13:40:00|3599.7|3598.2|3601.7|3600.2|3601.7|3600.2|3598.7|3597.2|4069
1611668700000|2021-01-26 13:45:00|3600.7|3599.2|3602.7|3601.2|3602.7|3601.2|3600.7|3599.2|3702
1611669000000|2021-01-26 13:50:00|3601.7|3600.2|3602.7|3601.2|3603.7|3602.2|3601.7|3600.2|1591
1611669300000|2021-01-26 13:55:00|3601.7|3600.2|3602.7|3601.2|3602.7|3601.2|3601.7|3600.2|1503
1611669600000|2021-01-26 14:00:00|3603.7|3602.2|3605.7|3604.2|3605.7|3604.2|3603.7|3602.2|3920
1611669900000|2021-01-26 14:05:00|3604.7|3603.2|3603.7|3602.2|3607.2|3605.7|3602.7|3601.2|3482
1611670200000|2021-01-26 14:10:00|3604.7|3603.2|3604.7|3603.2|3604.7|3603.2|3603.7|3602.2|3152
1611670500000|2021-01-26 14:15:00|3603.7|3602.2|3603.7|3602.2|3604.7|3603.2|3602.7|3601.2|1115
1611670800000|2021-01-26 14:20:00|3602.7|3601.2|3599.7|3598.2|3602.7|3601.2|3599.7|3598.2|2998
1611671100000|2021-01-26 14:25:00|3600.7|3599.2|3600.7|3599.2|3602.7|3601.2|3600.7|3599.2|4468
1611671400000|2021-01-26 14:30:00|3601.7|3600.2|3602.7|3601.2|3605.7|3604.2|3600.7|3599.2|10460
1611671700000|2021-01-26 14:35:00|3601.7|3600.2|3599.7|3598.2|3602.7|3601.2|3598.7|3597.2|7108
1611672000000|2021-01-26 14:40:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3598.7|3597.2|3816
1611672300000|2021-01-26 14:45:00|3599.7|3598.2|3598.7|3597.2|3601.7|3600.2|3597.7|3596.2|7899
1611672600000|2021-01-26 14:50:00|3597.7|3596.2|3596.7|3595.2|3597.7|3596.2|3594.7|3593.2|5997
1611672900000|2021-01-26 14:55:00|3597.7|3596.2|3597.7|3596.2|3599.7|3598.2|3596.7|3595.2|4618
1611673200000|2021-01-26 15:00:00|3598.7|3597.2|3602.7|3601.2|3603.7|3602.2|3598.7|3597.2|9098
1611673500000|2021-01-26 15:05:00|3601.7|3600.2|3606.7|3605.2|3607.7|3606.2|3600.7|3599.2|12916
1611673800000|2021-01-26 15:10:00|3606.34|3604.84|3600.34|3598.84|3606.34|3604.84|3597.34|3595.84|15786
1611674100000|2021-01-26 15:15:00|3599.34|3597.84|3602.34|3600.84|3605.34|3603.84|3598.34|3596.84|11210
1611674400000|2021-01-26 15:20:00|3601.34|3599.84|3602.34|3600.84|3604.34|3602.84|3599.34|3597.84|7330
1611674700000|2021-01-26 15:25:00|3601.34|3599.84|3607.34|3605.84|3608.34|3606.84|3601.34|3599.84|6429
1611675000000|2021-01-26 15:30:00|3608.34|3606.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|6691
1611675300000|2021-01-26 15:35:00|3606.34|3604.84|3607.34|3605.84|3607.34|3605.84|3603.34|3601.84|6475
1611675600000|2021-01-26 15:40:00|3606.34|3604.84|3606.34|3604.84|3608.34|3606.84|3605.34|3603.84|5102
1611675900000|2021-01-26 15:45:00|3607.34|3605.84|3606.34|3604.84|3608.34|3606.84|3606.34|3604.84|8470
1611676200000|2021-01-26 15:50:00|3605.34|3603.84|3604.34|3602.84|3607.34|3605.84|3603.34|3601.84|5170
1611676500000|2021-01-26 15:55:00|3603.34|3601.84|3602.34|3600.84|3604.34|3602.84|3601.34|3599.84|5493
1611676800000|2021-01-26 16:00:00|3603.34|3601.84|3601.34|3599.84|3604.34|3602.84|3599.34|3597.84|10637
1611677100000|2021-01-26 16:05:00|3602.34|3600.84|3597.34|3595.84|3602.34|3600.84|3596.34|3594.84|9910
1611677400000|2021-01-26 16:10:00|3596.34|3594.84|3596.34|3594.84|3598.34|3596.84|3595.34|3593.84|8972
1611677700000|2021-01-26 16:15:00|3597.34|3595.84|3595.34|3593.84|3598.34|3596.84|3594.34|3592.84|9262
1611678000000|2021-01-26 16:20:00|3596.34|3594.84|3598.34|3596.84|3599.34|3597.84|3594.34|3592.84|12433
1611678300000|2021-01-26 16:25:00|3599.34|3597.84|3598.34|3596.84|3601.34|3599.84|3598.34|3596.84|24260
1611678600000|2021-01-26 16:30:00|3597.34|3595.84|3593.34|3591.84|3598.34|3596.84|3592.34|3590.84|49872
1611678900000|2021-01-26 16:35:00|3592.34|3590.84|3595.34|3593.84|3596.34|3594.84|3591.34|3589.84|24294
1611679200000|2021-01-26 16:40:00|3594.34|3592.84|3591.34|3589.84|3594.34|3592.84|3591.34|3589.84|3470
1611679500000|2021-01-26 16:45:00|3592.34|3590.84|3590.34|3588.84|3594.34|3592.84|3590.34|3588.84|10375
1611679800000|2021-01-26 16:50:00|3591.34|3589.84|3592.34|3590.84|3594.34|3592.84|3590.34|3588.84|6153
1611680100000|2021-01-26 16:55:00|3591.34|3589.84|3592.34|3590.84|3593.34|3591.84|3590.34|3588.84|6829
1611680400000|2021-01-26 17:00:00|3591.34|3589.84|3593.34|3591.84|3593.34|3591.84|3591.34|3589.84|2308
1611680700000|2021-01-26 17:05:00|3592.34|3590.84|3594.34|3592.84|3595.34|3593.84|3592.34|3590.84|2485
1611681000000|2021-01-26 17:10:00|3593.34|3591.84|3594.34|3592.84|3594.34|3592.84|3593.34|3591.84|806
1611681300000|2021-01-26 17:15:00|3593.34|3591.84|3596.34|3594.84|3596.34|3594.84|3593.34|3591.84|1989
1611681600000|2021-01-26 17:20:00|3597.34|3595.84|3598.34|3596.84|3598.34|3596.84|3597.34|3595.84|2886
1611681900000|2021-01-26 17:25:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|1453
1611682200000|2021-01-26 17:30:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|1636
1611682500000|2021-01-26 17:35:00|3599.34|3597.84|3598.34|3596.84|3600.34|3598.84|3598.34|3596.84|737
1611682800000|2021-01-26 17:40:00|3597.84|3596.34|3596.34|3594.84|3598.34|3596.84|3596.34|3594.84|1053
1611683100000|2021-01-26 17:45:00|3595.34|3593.84|3596.34|3594.84|3596.34|3594.84|3595.34|3593.84|1265
1611683400000|2021-01-26 17:50:00|3597.34|3595.84|3597.34|3595.84|3597.34|3595.84|3596.34|3594.84|1500
1611683700000|2021-01-26 17:55:00|3598.34|3596.84|3597.34|3595.84|3598.34|3596.84|3596.34|3594.84|823
1611684000000|2021-01-26 18:00:00|3596.34|3594.84|3597.34|3595.84|3598.34|3596.84|3596.34|3594.84|710
1611684300000|2021-01-26 18:05:00|3598.34|3596.84|3599.34|3597.84|3599.34|3597.84|3598.34|3596.84|577
1611684600000|2021-01-26 18:10:00|3600.34|3598.84|3600.34|3598.84|3601.34|3599.84|3599.84|3598.34|925
1611684900000|2021-01-26 18:15:00|3601.34|3599.84|3600.34|3598.84|3601.34|3599.84|3600.34|3598.84|468
1611685200000|2021-01-26 18:20:00|3599.34|3597.84|3599.34|3597.84|3600.34|3598.84|3599.34|3597.84|232
1611685500000|2021-01-26 18:25:00|3600.34|3598.84|3600.34|3598.84|3600.84|3599.34|3599.34|3597.84|640
1611685800000|2021-01-26 18:30:00|3599.34|3597.84|3601.34|3599.84|3601.34|3599.84|3599.34|3597.84|790
1611686100000|2021-01-26 18:35:00|3600.84|3599.34|3601.34|3599.84|3601.34|3599.84|3600.34|3598.84|179
1611686400000|2021-01-26 18:40:00|3600.34|3598.84|3602.34|3600.84|3602.34|3600.84|3600.34|3598.84|244
1611686700000|2021-01-26 18:45:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|325
1611687000000|2021-01-26 18:50:00|3601.34|3599.84|3601.34|3599.84|3601.34|3599.84|3600.34|3598.84|649
1611687300000|2021-01-26 18:55:00|||||||||281
1611687600000|2021-01-26 19:00:00|3600.34|3598.84|3603.34|3601.84|3603.34|3601.84|3600.34|3598.84|455
1611687900000|2021-01-26 19:05:00|3602.34|3600.84|3603.34|3601.84|3603.34|3601.84|3602.34|3600.84|432
1611688200000|2021-01-26 19:10:00|3604.34|3602.84|3603.34|3601.84|3604.34|3602.84|3603.34|3601.84|305
1611688500000|2021-01-26 19:15:00|||||||||64
1611688800000|2021-01-26 19:20:00|||||||||130
1611689100000|2021-01-26 19:25:00|3602.34|3600.84|3601.34|3599.84|3602.34|3600.84|3599.34|3597.84|899
1611689400000|2021-01-26 19:30:00|3601.84|3600.34|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|98
1611689700000|2021-01-26 19:35:00|3601.34|3599.84|3601.34|3599.84|3602.34|3600.84|3601.34|3599.84|335
1611690000000|2021-01-26 19:40:00|3601.84|3600.34|3601.34|3599.84|3602.34|3600.84|3600.84|3599.34|415
1611690300000|2021-01-26 19:45:00|3600.34|3598.84|3600.34|3598.84|3601.34|3599.84|3599.34|3597.84|860
1611690600000|2021-01-26 19:50:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|155
1611690900000|2021-01-26 19:55:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|321
1611691200000|2021-01-26 20:00:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3600.34|3598.84|693
1611691500000|2021-01-26 20:05:00|3603.34|3601.84|3604.34|3602.84|3604.34|3602.84|3602.34|3600.84|1370
1611691800000|2021-01-26 20:10:00|3603.34|3601.84|3603.34|3601.84|3604.34|3602.84|3602.84|3601.34|494
1611692100000|2021-01-26 20:15:00|3602.84|3601.34|3602.34|3600.84|3603.34|3601.84|3601.34|3599.84|1104
1611692400000|2021-01-26 20:20:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|345
1611692700000|2021-01-26 20:25:00|3603.34|3601.84|3603.34|3601.84|3603.34|3601.84|3602.34|3600.84|636
1611693000000|2021-01-26 20:30:00|3603.84|3602.34|3602.34|3600.84|3604.34|3602.84|3602.34|3600.84|765
1611693300000|2021-01-26 20:35:00|3601.34|3599.84|3599.34|3597.84|3602.34|3600.84|3599.34|3597.84|782
1611693600000|2021-01-26 20:40:00|3598.84|3597.34|3600.34|3598.84|3600.34|3598.84|3598.34|3596.84|1361
1611693900000|2021-01-26 20:45:00|3601.34|3599.84|3599.34|3597.84|3601.34|3599.84|3599.34|3597.84|741
1611694200000|2021-01-26 20:50:00|3600.34|3598.84|3598.34|3596.84|3600.34|3598.84|3597.34|3595.84|2730
1611694500000|2021-01-26 20:55:00|3597.34|3595.84|3599.34|3597.84|3600.34|3598.84|3596.34|3594.84|5785
1611694800000|2021-01-26 21:00:00|3599.99|3596.99|3605.89|3602.89|3605.89|3602.89|3598.99|3595.99|137
1611695100000|2021-01-26 21:05:00|3605.69|3602.69|3608.49|3605.49|3609.69|3606.69|3605.29|3602.29|0
1611695400000|2021-01-26 21:10:00|3608.19|3605.19|3606.79|3603.79|3609.09|3606.09|3606.49|3603.49|0
1611695700000|2021-01-26 21:15:00|3606.99|3603.99|3607.99|3604.99|3608.19|3605.19|3606.79|3603.79|0
1611696000000|2021-01-26 21:20:00|3607.79|3604.79|3607.79|3604.79|3607.99|3604.99|3607.29|3604.29|0
1611696300000|2021-01-26 21:25:00|3607.89|3604.89|3607.69|3604.69|3607.89|3604.89|3607.69|3604.69|0
1611696600000|2021-01-26 21:30:00|3606.49|3603.49|3606.69|3603.69|3607.69|3604.69|3605.19|3602.19|0
1611696900000|2021-01-26 21:35:00|3606.49|3603.49|3606.89|3603.89|3607.29|3604.29|3605.59|3602.59|0
1611697200000|2021-01-26 21:40:00|3607.09|3604.09|3605.59|3602.59|3607.29|3604.29|3605.39|3602.39|0
1611697500000|2021-01-26 21:45:00|3605.39|3602.39|3604.79|3601.79|3605.59|3602.59|3603.69|3600.69|0
1611697800000|2021-01-26 21:50:00|3604.99|3601.99|3605.39|3602.39|3605.39|3602.39|3603.69|3600.69|0
1611698100000|2021-01-26 21:55:00|3605.19|3602.19|3603.69|3600.69|3605.39|3602.39|3603.29|3600.29|0
1611698400000|2021-01-26 22:00:00|3603.99|3600.99|3603.79|3600.79|3604.49|3601.49|3603.69|3600.69|0
1611698700000|2021-01-26 22:05:00|3603.69|3600.69|3602.89|3599.89|3603.79|3600.79|3602.79|3599.79|0
1611699000000|2021-01-26 22:10:00|3602.79|3599.79|3602.59|3599.59|3602.89|3599.89|3602.59|3599.59|0
1611699300000|2021-01-26 22:15:00|3602.29|3599.29|3602.49|3599.49|3602.69|3599.69|3601.99|3598.99|0
1611699600000|2021-01-26 22:20:00|3602.69|3599.69|3602.59|3599.59|3602.69|3599.69|3602.49|3599.49|0
1611699900000|2021-01-26 22:25:00|3602.49|3599.49|3602.69|3599.69|3602.79|3599.79|3602.49|3599.49|0
1611700200000|2021-01-26 22:30:00|3602.79|3599.79|3602.69|3599.69|3602.79|3599.79|3602.69|3599.69|0
1611701100000|2021-01-26 22:45:00|3602.59|3599.59|3602.29|3599.29|3602.59|3599.59|3602.09|3599.09|0
1611701400000|2021-01-26 22:50:00|3602.39|3599.39|3602.09|3599.09|3602.39|3599.39|3602.09|3599.09|0
1611701700000|2021-01-26 22:55:00|3602.29|3599.29|3602.29|3599.29|3602.69|3599.69|3602.19|3599.19|0
1611702000000|2021-01-26 23:00:00|3602.49|3599.49|3606.59|3603.59|3606.99|3603.99|3602.49|3599.49|0
1611702300000|2021-01-26 23:05:00|3606.49|3603.49|3604.69|3601.69|3606.59|3603.59|3604.69|3601.69|0
1611702600000|2021-01-26 23:10:00|3604.89|3601.89|3606.09|3603.09|3606.39|3603.39|3604.69|3601.69|0
1611702900000|2021-01-26 23:15:00|3606.19|3603.19|3606.09|3603.09|3606.49|3603.49|3605.89|3602.89|0
1611703200000|2021-01-26 23:20:00|3606.39|3603.39|3608.49|3605.49|3608.69|3605.69|3606.39|3603.39|0
1611703500000|2021-01-26 23:25:00|3608.19|3605.19|3606.59|3603.59|3608.19|3605.19|3606.19|3603.19|0
1611703800000|2021-01-26 23:30:00|3606.89|3603.89|3605.79|3602.79|3606.99|3603.99|3604.89|3601.89|0
1611704100000|2021-01-26 23:35:00|3605.89|3602.89|3603.59|3600.59|3605.89|3602.89|3603.09|3600.09|0
1611704400000|2021-01-26 23:40:00|3603.39|3600.39|3604.29|3601.29|3604.39|3601.39|3601.69|3598.69|0
1611704700000|2021-01-26 23:45:00|3603.99|3600.99|3603.79|3600.79|3604.69|3601.69|3603.39|3600.39|0
1611705000000|2021-01-26 23:50:00|3603.69|3600.69|3603.79|3600.79|3603.99|3600.99|3603.39|3600.39|0
1611705300000|2021-01-26 23:55:00|3603.69|3600.69|3603.99|3600.99|3604.59|3601.59|3603.19|3600.19|0
1611705600000|2021-01-27 00:00:00|3604.29|3601.29|3603.79|3600.79|3604.89|3601.89|3602.59|3599.59|0
1611705900000|2021-01-27 00:05:00|3603.89|3600.89|3601.89|3598.89|3604.29|3601.29|3601.69|3598.69|0
1611706200000|2021-01-27 00:10:00|3601.99|3598.99|3602.39|3599.39|3602.59|3599.59|3601.69|3598.69|0
1611706500000|2021-01-27 00:15:00|3602.19|3599.19|3600.09|3598.09|3602.59|3599.59|3597.59|3595.59|560
1611706800000|2021-01-27 00:20:00|3599.59|3597.59|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|389
1611707100000|2021-01-27 00:25:00|3599.09|3597.09|3601.59|3599.59|3602.59|3600.59|3598.59|3596.59|459
1611707400000|2021-01-27 00:30:00|3600.59|3598.59|3601.59|3599.59|3601.59|3599.59|3600.59|3598.59|148
1611707700000|2021-01-27 00:35:00|3602.59|3600.59|3601.59|3599.59|3602.59|3600.59|3601.59|3599.59|70
1611708000000|2021-01-27 00:40:00|3601.09|3599.09|3599.59|3597.59|3601.09|3599.09|3599.59|3597.59|160
1611708300000|2021-01-27 00:45:00|3598.59|3596.59|3598.59|3596.59|3599.59|3597.59|3597.59|3595.59|524
1611708600000|2021-01-27 00:50:00|3597.59|3595.59|3598.59|3596.59|3598.59|3596.59|3596.59|3594.59|293
1611708900000|2021-01-27 00:55:00|3598.09|3596.09|3599.59|3597.59|3599.59|3597.59|3597.59|3595.59|125
1611709200000|2021-01-27 01:00:00|3599.09|3597.09|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|226
1611709500000|2021-01-27 01:05:00|3599.09|3597.09|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|130
1611709800000|2021-01-27 01:10:00|3597.59|3595.59|3598.59|3596.59|3598.59|3596.59|3595.59|3593.59|327
1611710100000|2021-01-27 01:15:00|3598.09|3596.09|3596.59|3594.59|3598.59|3596.59|3595.59|3593.59|133
1611710400000|2021-01-27 01:20:00|3596.09|3594.09|3596.59|3594.59|3597.59|3595.59|3596.09|3594.09|100
1611710700000|2021-01-27 01:25:00|3597.09|3595.09|3598.59|3596.59|3599.59|3597.59|3596.59|3594.59|149
1611711000000|2021-01-27 01:30:00|3599.09|3597.09|3599.59|3597.59|3600.59|3598.59|3597.59|3595.59|117
1611711300000|2021-01-27 01:35:00|3599.09|3597.09|3597.59|3595.59|3599.59|3597.59|3596.59|3594.59|245
1611711600000|2021-01-27 01:40:00|3598.59|3596.59|3596.59|3594.59|3599.09|3597.09|3596.59|3594.59|59
1611711900000|2021-01-27 01:45:00|3597.59|3595.59|3593.59|3591.59|3597.59|3595.59|3592.59|3590.59|487
1611712200000|2021-01-27 01:50:00|3593.09|3591.09|3591.59|3589.59|3593.59|3591.59|3589.59|3587.59|460
1611712500000|2021-01-27 01:55:00|3592.59|3590.59|3591.59|3589.59|3593.59|3591.59|3591.59|3589.59|165
1611712800000|2021-01-27 02:00:00|3591.09|3589.09|3587.59|3585.59|3591.59|3589.59|3587.59|3585.59|315
1611713100000|2021-01-27 02:05:00|3588.59|3586.59|3587.59|3585.59|3589.59|3587.59|3586.59|3584.59|440
1611713400000|2021-01-27 02:10:00|3588.59|3586.59|3586.59|3584.59|3588.59|3586.59|3586.59|3584.59|274
1611713700000|2021-01-27 02:15:00|3587.59|3585.59|3588.59|3586.59|3589.59|3587.59|3587.59|3585.59|129
1611714000000|2021-01-27 02:20:00|3587.59|3585.59|3588.59|3586.59|3589.59|3587.59|3587.59|3585.59|175
1611714300000|2021-01-27 02:25:00|3589.09|3587.09|3591.59|3589.59|3591.59|3589.59|3588.59|3586.59|221
1611714600000|2021-01-27 02:30:00|3592.59|3590.59|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|157
1611714900000|2021-01-27 02:35:00|3592.59|3590.59|3592.59|3590.59|3592.59|3590.59|3591.59|3589.59|51
1611715200000|2021-01-27 02:40:00|3593.09|3591.09|3591.59|3589.59|3593.59|3591.59|3591.59|3589.59|110
1611715500000|2021-01-27 02:45:00|3590.59|3588.59|3591.59|3589.59|3592.59|3590.59|3590.59|3588.59|72
1611715800000|2021-01-27 02:50:00|3592.09|3590.09|3590.59|3588.59|3592.59|3590.59|3590.59|3588.59|84
1611716100000|2021-01-27 02:55:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|108
1611716400000|2021-01-27 03:00:00|3590.09|3588.09|3590.59|3588.59|3590.59|3588.59|3588.59|3586.59|75
1611716700000|2021-01-27 03:05:00|3591.09|3589.09|3588.59|3586.59|3591.59|3589.59|3587.59|3585.59|94
1611717000000|2021-01-27 03:10:00|3588.09|3586.09|3589.59|3587.59|3589.59|3587.59|3587.59|3585.59|218
1611717300000|2021-01-27 03:15:00|3589.09|3587.09|3590.59|3588.59|3591.59|3589.59|3588.59|3586.59|156
1611717600000|2021-01-27 03:20:00|3591.09|3589.09|3590.09|3588.09|3591.59|3589.59|3590.09|3588.09|12
1611717900000|2021-01-27 03:25:00|3589.59|3587.59|3592.59|3590.59|3592.59|3590.59|3589.59|3587.59|20
1611718200000|2021-01-27 03:30:00|3591.59|3589.59|3592.59|3590.59|3593.59|3591.59|3591.59|3589.59|104
1611718500000|2021-01-27 03:35:00|3593.59|3591.59|3593.59|3591.59|3594.59|3592.59|3592.59|3590.59|38
1611718800000|2021-01-27 03:40:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|22
1611719100000|2021-01-27 03:45:00|3592.59|3590.59|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|16
1611719400000|2021-01-27 03:50:00|3594.59|3592.59|3593.59|3591.59|3594.59|3592.59|3593.59|3591.59|43
1611719700000|2021-01-27 03:55:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|23
1611720000000|2021-01-27 04:00:00|3594.09|3592.09|3594.59|3592.59|3594.59|3592.59|3594.09|3592.09|12
1611720300000|2021-01-27 04:05:00|||||||||12
1611720600000|2021-01-27 04:10:00|||||||||41
1611720900000|2021-01-27 04:15:00|3593.59|3591.59|3592.59|3590.59|3593.59|3591.59|3592.59|3590.59|117
1611721200000|2021-01-27 04:20:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|73
1611721500000|2021-01-27 04:25:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|44
1611721800000|2021-01-27 04:30:00|3590.09|3588.09|3589.59|3587.59|3590.59|3588.59|3589.59|3587.59|324
1611722100000|2021-01-27 04:35:00|||||||||4
1611722400000|2021-01-27 04:40:00|3589.09|3587.09|3590.59|3588.59|3591.59|3589.59|3588.59|3586.59|137
1611722700000|2021-01-27 04:45:00|3589.59|3587.59|3590.59|3588.59|3591.59|3589.59|3589.59|3587.59|70
1611723000000|2021-01-27 04:50:00|3589.59|3587.59|3589.59|3587.59|3590.59|3588.59|3588.59|3586.59|131
1611723300000|2021-01-27 04:55:00|3590.09|3588.09|3590.59|3588.59|3591.59|3589.59|3590.09|3588.09|29
1611723600000|2021-01-27 05:00:00|3591.09|3589.09|3591.59|3589.59|3591.59|3589.59|3590.59|3588.59|55
1611723900000|2021-01-27 05:05:00|3592.59|3590.59|3592.59|3590.59|3593.59|3591.59|3591.59|3589.59|101
1611724200000|2021-01-27 05:10:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|20
1611724500000|2021-01-27 05:15:00|3592.59|3590.59|3591.59|3589.59|3592.59|3590.59|3590.59|3588.59|71
1611724800000|2021-01-27 05:20:00|3592.09|3590.09|3591.59|3589.59|3592.59|3590.59|3591.09|3589.09|46
1611725100000|2021-01-27 05:25:00|3592.59|3590.59|3592.59|3590.59|3592.59|3590.59|3591.59|3589.59|39
1611725400000|2021-01-27 05:30:00|3591.59|3589.59|3591.59|3589.59|3592.59|3590.59|3591.59|3589.59|119
1611725700000|2021-01-27 05:35:00|3592.09|3590.09|3591.59|3589.59|3592.59|3590.59|3589.59|3587.59|121
1611726000000|2021-01-27 05:40:00|3590.59|3588.59|3593.59|3591.59|3593.59|3591.59|3590.59|3588.59|94
1611726300000|2021-01-27 05:45:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3591.59|3589.59|222
1611726600000|2021-01-27 05:50:00|3594.09|3592.09|3593.59|3591.59|3594.59|3592.59|3592.59|3590.59|330
1611726900000|2021-01-27 05:55:00|3594.59|3592.59|3594.59|3592.59|3594.59|3592.59|3594.59|3592.59|92
1611727200000|2021-01-27 06:00:00|3594.09|3592.09|3592.59|3590.59|3595.59|3593.59|3592.59|3590.59|436
1611727500000|2021-01-27 06:05:00|3592.09|3590.09|3590.59|3588.59|3592.09|3590.09|3590.59|3588.59|119
1611727800000|2021-01-27 06:10:00|3591.09|3589.09|3590.59|3588.59|3591.59|3589.59|3589.59|3587.59|188
1611728100000|2021-01-27 06:15:00|3589.59|3587.59|3590.59|3588.59|3590.59|3588.59|3589.59|3587.59|525
1611728400000|2021-01-27 06:20:00|3589.59|3587.59|3589.59|3587.59|3589.59|3587.59|3589.59|3587.59|82
1611728700000|2021-01-27 06:25:00|3590.59|3588.59|3589.59|3587.59|3590.59|3588.59|3589.59|3587.59|164
1611729000000|2021-01-27 06:30:00|3590.09|3588.09|3590.59|3588.59|3590.59|3588.59|3589.59|3587.59|56
1611729300000|2021-01-27 06:35:00|3590.09|3588.09|3593.59|3591.59|3593.59|3591.59|3589.59|3587.59|765
1611729600000|2021-01-27 06:40:00|3592.59|3590.59|3590.59|3588.59|3592.59|3590.59|3590.59|3588.59|107
1611729900000|2021-01-27 06:45:00|3590.09|3588.09|3589.59|3587.59|3590.09|3588.09|3589.59|3587.59|215
1611730200000|2021-01-27 06:50:00|3590.59|3588.59|3592.59|3590.59|3592.59|3590.59|3590.59|3588.59|140
1611730500000|2021-01-27 06:55:00|3593.09|3591.09|3593.59|3591.59|3594.59|3592.59|3593.09|3591.09|241
1611730800000|2021-01-27 07:00:00|3593.34|3591.84|3593.34|3591.84|3595.34|3593.84|3592.34|3590.84|988
1611731100000|2021-01-27 07:05:00|3592.34|3590.84|3591.34|3589.84|3592.34|3590.84|3590.84|3589.34|199
1611731400000|2021-01-27 07:10:00|3592.34|3590.84|3593.34|3591.84|3593.34|3591.84|3591.34|3589.84|364
1611731700000|2021-01-27 07:15:00|3592.34|3590.84|3593.34|3591.84|3593.34|3591.84|3592.34|3590.84|202
1611732000000|2021-01-27 07:20:00|3594.34|3592.84|3592.34|3590.84|3594.34|3592.84|3592.34|3590.84|512
1611732300000|2021-01-27 07:25:00|3591.34|3589.84|3592.34|3590.84|3592.34|3590.84|3591.34|3589.84|291
1611732600000|2021-01-27 07:30:00|3591.84|3590.34|3589.34|3587.84|3592.34|3590.84|3589.34|3587.84|472
1611732900000|2021-01-27 07:35:00|3588.34|3586.84|3590.34|3588.84|3591.34|3589.84|3588.34|3586.84|875
1611733200000|2021-01-27 07:40:00|3589.34|3587.84|3591.34|3589.84|3591.34|3589.84|3589.34|3587.84|660
1611733500000|2021-01-27 07:45:00|3590.34|3588.84|3588.34|3586.84|3590.34|3588.84|3587.34|3585.84|1840
1611733800000|2021-01-27 07:50:00|3587.34|3585.84|3587.34|3585.84|3588.34|3586.84|3586.34|3584.84|1537
1611734100000|2021-01-27 07:55:00|3587.84|3586.34|3590.34|3588.84|3590.34|3588.84|3587.34|3585.84|1948
1611734400000|2021-01-27 08:00:00|3589.34|3587.84|3572.34|3570.84|3589.34|3587.84|3570.34|3568.84|26511
1611734700000|2021-01-27 08:05:00|3573.34|3571.84|3581.34|3579.84|3583.34|3581.84|3570.34|3568.84|10279
1611735000000|2021-01-27 08:10:00|3582.34|3580.84|3585.34|3583.84|3586.34|3584.84|3579.34|3577.84|9744
1611735300000|2021-01-27 08:15:00|3584.34|3582.84|3585.34|3583.84|3588.34|3586.84|3582.34|3580.84|8722
1611735600000|2021-01-27 08:20:00|3586.34|3584.84|3584.34|3582.84|3588.34|3586.84|3583.34|3581.84|4494
1611735900000|2021-01-27 08:25:00|3585.34|3583.84|3582.34|3580.84|3588.34|3586.84|3582.34|3580.84|6316
1611736200000|2021-01-27 08:30:00|3583.34|3581.84|3586.34|3584.84|3587.34|3585.84|3582.34|3580.84|4827
1611736500000|2021-01-27 08:35:00|3587.34|3585.84|3588.34|3586.84|3589.34|3587.84|3585.34|3583.84|4287
1611736800000|2021-01-27 08:40:00|3588.23|3586.73|3587.23|3585.73|3588.23|3586.73|3585.23|3583.73|2407
1611737100000|2021-01-27 08:45:00|3586.23|3584.73|3585.23|3583.73|3586.23|3584.73|3584.23|3582.73|3720
1611737400000|2021-01-27 08:50:00|3584.23|3582.73|3581.23|3579.73|3585.23|3583.73|3579.23|3577.73|4048
1611737700000|2021-01-27 08:55:00|3580.23|3578.73|3580.23|3578.73|3580.73|3579.23|3577.23|3575.73|3460
1611738000000|2021-01-27 09:00:00|3581.23|3579.73|3587.23|3585.73|3587.23|3585.73|3580.23|3578.73|6460
1611738300000|2021-01-27 09:05:00|3588.23|3586.73|3587.23|3585.73|3590.23|3588.73|3586.23|3584.73|3206
1611738600000|2021-01-27 09:10:00|3586.23|3584.73|3586.23|3584.73|3589.23|3587.73|3585.23|3583.73|8712
1611738900000|2021-01-27 09:15:00|3587.23|3585.73|3590.23|3588.73|3590.23|3588.73|3585.23|3583.73|5309
1611739200000|2021-01-27 09:20:00|3589.23|3587.73|3588.23|3586.73|3592.23|3590.73|3587.23|3585.73|6620
1611739500000|2021-01-27 09:25:00|3587.23|3585.73|3590.23|3588.73|3591.23|3589.73|3587.23|3585.73|5324
1611739800000|2021-01-27 09:30:00|3591.23|3589.73|3589.23|3587.73|3591.23|3589.73|3588.23|3586.73|4330
1611740100000|2021-01-27 09:35:00|3590.23|3588.73|3586.23|3584.73|3590.23|3588.73|3586.23|3584.73|2419
1611740400000|2021-01-27 09:40:00|3585.23|3583.73|3585.23|3583.73|3587.23|3585.73|3585.23|3583.73|3524
1611740700000|2021-01-27 09:45:00|3586.23|3584.73|3583.23|3581.73|3586.23|3584.73|3583.23|3581.73|2920
1611741000000|2021-01-27 09:50:00|3584.23|3582.73|3581.23|3579.73|3584.23|3582.73|3581.23|3579.73|2716
1611741300000|2021-01-27 09:55:00|3581.73|3580.23|3582.23|3580.73|3584.23|3582.73|3581.23|3579.73|2289
1611741600000|2021-01-27 10:00:00|3581.73|3580.23|3580.23|3578.73|3583.23|3581.73|3580.23|3578.73|1813
1611741900000|2021-01-27 10:05:00|3579.23|3577.73|3575.23|3573.73|3579.23|3577.73|3575.23|3573.73|4555
1611742200000|2021-01-27 10:10:00|3575.73|3574.23|3573.23|3571.73|3575.73|3574.23|3572.23|3570.73|4353
1611742500000|2021-01-27 10:15:00|3572.23|3570.73|3574.23|3572.73|3574.23|3572.73|3572.23|3570.73|2615
1611742800000|2021-01-27 10:20:00|3575.23|3573.73|3573.23|3571.73|3577.23|3575.73|3572.23|3570.73|3982
1611743100000|2021-01-27 10:25:00|3572.23|3570.73|3573.23|3571.73|3573.23|3571.73|3572.23|3570.73|3439
1611743400000|2021-01-27 10:30:00|3572.23|3570.73|3573.23|3571.73|3575.23|3573.73|3572.23|3570.73|6792
1611743700000|2021-01-27 10:35:00|3572.23|3570.73|3569.23|3567.73|3573.23|3571.73|3568.23|3566.73|9578
1611744000000|2021-01-27 10:40:00|3570.23|3568.73|3567.23|3565.73|3570.23|3568.73|3567.23|3565.73|4288
1611744300000|2021-01-27 10:45:00|3566.23|3564.73|3565.23|3563.73|3568.23|3566.73|3565.23|3563.73|5058
1611744600000|2021-01-27 10:50:00|3566.23|3564.73|3562.23|3560.73|3566.23|3564.73|3562.23|3560.73|7142
1611744900000|2021-01-27 10:55:00|3561.23|3559.73|3562.23|3560.73|3564.23|3562.73|3561.23|3559.73|5166
1611745200000|2021-01-27 11:00:00|3561.23|3559.73|3554.23|3552.73|3562.23|3560.73|3553.23|3551.73|12931
1611745500000|2021-01-27 11:05:00|3553.23|3551.73|3559.23|3557.73|3559.23|3557.73|3551.23|3549.73|17032
1611745800000|2021-01-27 11:10:00|3558.23|3556.73|3558.23|3556.73|3560.23|3558.73|3556.23|3554.73|17464
1611746100000|2021-01-27 11:15:00|3557.23|3555.73|3559.23|3557.73|3560.23|3558.73|3557.23|3555.73|8483
1611746400000|2021-01-27 11:20:00|3558.23|3556.73|3557.23|3555.73|3561.23|3559.73|3557.23|3555.73|6360
1611746700000|2021-01-27 11:25:00|3556.23|3554.73|3556.23|3554.73|3556.23|3554.73|3550.23|3548.73|9334
1611747000000|2021-01-27 11:30:00|3555.23|3553.73|3552.23|3550.73|3556.23|3554.73|3551.23|3549.73|5067
1611747300000|2021-01-27 11:35:00|3551.23|3549.73|3550.23|3548.73|3552.23|3550.73|3546.23|3544.73|8990
1611747600000|2021-01-27 11:40:00|3549.23|3547.73|3546.23|3544.73|3550.23|3548.73|3545.23|3543.73|7622
1611747900000|2021-01-27 11:45:00|3545.23|3543.73|3540.23|3538.73|3546.23|3544.73|3536.23|3534.73|13599
1611748200000|2021-01-27 11:50:00|3541.23|3539.73|3546.23|3544.73|3547.23|3545.73|3536.23|3534.73|16253
1611748500000|2021-01-27 11:55:00|3545.23|3543.73|3544.73|3543.23|3546.23|3544.73|3541.23|3539.73|9009
1611748800000|2021-01-27 12:00:00|3544.23|3542.73|3545.23|3543.73|3548.23|3546.73|3544.23|3542.73|8954
1611749100000|2021-01-27 12:05:00|3546.23|3544.73|3545.23|3543.73|3549.23|3547.73|3543.23|3541.73|9669
1611749400000|2021-01-27 12:10:00|3544.23|3542.73|3541.23|3539.73|3546.23|3544.73|3540.23|3538.73|6077
1611749700000|2021-01-27 12:15:00|3540.23|3538.73|3536.23|3534.73|3541.23|3539.73|3536.23|3534.73|9726
1611750000000|2021-01-27 12:20:00|3537.23|3535.73|3539.23|3537.73|3539.23|3537.73|3535.23|3533.73|8437
1611750300000|2021-01-27 12:25:00|3538.23|3536.73|3541.23|3539.73|3541.23|3539.73|3535.23|3533.73|9423
1611750600000|2021-01-27 12:30:00|3540.23|3538.73|3536.23|3534.73|3541.23|3539.73|3536.23|3534.73|5143
1611750900000|2021-01-27 12:35:00|3537.23|3535.73|3533.23|3531.73|3538.23|3536.73|3531.23|3529.73|8516
1611751200000|2021-01-27 12:40:00|3533.47|3531.97|3530.47|3528.97|3534.47|3532.97|3528.47|3526.97|16306
1611751500000|2021-01-27 12:45:00|3529.47|3527.97|3537.47|3535.97|3538.47|3536.97|3529.47|3527.97|8516
1611751800000|2021-01-27 12:50:00|3536.47|3534.97|3530.47|3528.97|3537.47|3535.97|3530.47|3528.97|6671
1611752100000|2021-01-27 12:55:00|3529.47|3527.97|3527.47|3525.97|3530.47|3528.97|3526.47|3524.97|7701
1611752400000|2021-01-27 13:00:00|3526.47|3524.97|3526.47|3524.97|3530.47|3528.97|3525.47|3523.97|10331
1611752700000|2021-01-27 13:05:00|3527.47|3525.97|3528.47|3526.97|3530.47|3528.97|3525.47|3523.97|6119
1611753000000|2021-01-27 13:10:00|3527.47|3525.97|3531.47|3529.97|3531.47|3529.97|3526.47|3524.97|5525
1611753300000|2021-01-27 13:15:00|3532.47|3530.97|3541.47|3539.97|3542.47|3540.97|3531.47|3529.97|14101
1611753600000|2021-01-27 13:20:00|3542.47|3540.97|3542.47|3540.97|3544.47|3542.97|3540.47|3538.97|7350
1611753900000|2021-01-27 13:25:00|3543.47|3541.97|3539.47|3537.97|3543.47|3541.97|3539.47|3537.97|7692
1611754200000|2021-01-27 13:30:00|3540.47|3538.97|3535.47|3533.97|3540.47|3538.97|3534.47|3532.97|5438
1611754500000|2021-01-27 13:35:00|3534.47|3532.97|3523.47|3521.97|3534.47|3532.97|3522.47|3520.97|24149
1611754800000|2021-01-27 13:40:00|3522.47|3520.97|3527.47|3525.97|3528.47|3526.97|3522.47|3520.97|12764
1611755100000|2021-01-27 13:45:00|3526.47|3524.97|3528.47|3526.97|3529.47|3527.97|3525.47|3523.97|11162
1611755400000|2021-01-27 13:50:00|3529.47|3527.97|3529.47|3527.97|3531.47|3529.97|3528.47|3526.97|9537
1611755700000|2021-01-27 13:55:00|3530.47|3528.97|3526.47|3524.97|3530.47|3528.97|3523.47|3521.97|8142
1611756000000|2021-01-27 14:00:00|3527.47|3525.97|3521.47|3519.97|3527.47|3525.97|3521.47|3519.97|10408
1611756300000|2021-01-27 14:05:00|3522.47|3520.97|3514.47|3512.97|3522.47|3520.97|3513.47|3511.97|19321
1611756600000|2021-01-27 14:10:00|3515.47|3513.97|3514.47|3512.97|3515.47|3513.97|3512.47|3510.97|11805
1611756900000|2021-01-27 14:15:00|3515.47|3513.97|3520.47|3518.97|3520.47|3518.97|3512.47|3510.97|10253
1611757200000|2021-01-27 14:20:00|3521.47|3519.97|3523.47|3521.97|3524.47|3522.97|3520.47|3518.97|10534
1611757500000|2021-01-27 14:25:00|3524.47|3522.97|3529.47|3527.97|3530.47|3528.97|3524.47|3522.97|10349
1611757800000|2021-01-27 14:30:00|3530.47|3528.97|3518.47|3516.97|3530.47|3528.97|3515.47|3513.97|27211
1611758100000|2021-01-27 14:35:00|3517.47|3515.97|3519.47|3517.97|3520.47|3518.97|3511.47|3509.97|29378
1611758400000|2021-01-27 14:40:00|3518.47|3516.97|3506.47|3504.97|3518.47|3516.97|3505.47|3503.97|22899
1611758700000|2021-01-27 14:45:00|3507.47|3505.97|3508.47|3506.97|3514.47|3512.97|3505.47|3503.97|16602
1611759000000|2021-01-27 14:50:00|3507.47|3505.97|3510.47|3508.97|3510.47|3508.97|3502.47|3500.97|20806
1611759300000|2021-01-27 14:55:00|3509.47|3507.97|3517.47|3515.97|3522.47|3520.97|3509.47|3507.97|19394
1611759600000|2021-01-27 15:00:00|3516.47|3514.97|3523.47|3521.97|3525.47|3523.97|3516.47|3514.97|13601
1611759900000|2021-01-27 15:05:00|3523.97|3522.47|3525.47|3523.97|3525.47|3523.97|3519.47|3517.97|14297
1611760200000|2021-01-27 15:10:00|3525.77|3524.27|3524.77|3523.27|3527.77|3526.27|3523.77|3522.27|29003
1611760500000|2021-01-27 15:15:00|3525.77|3524.27|3530.77|3529.27|3531.77|3530.27|3519.77|3518.27|17571
1611760800000|2021-01-27 15:20:00|3531.77|3530.27|3537.77|3536.27|3538.77|3537.27|3531.77|3530.27|19036
1611761100000|2021-01-27 15:25:00|3538.77|3537.27|3534.77|3533.27|3541.77|3540.27|3534.77|3533.27|18528
1611761400000|2021-01-27 15:30:00|3535.77|3534.27|3534.77|3533.27|3541.77|3540.27|3530.77|3529.27|18163
1611761700000|2021-01-27 15:35:00|3533.77|3532.27|3528.77|3527.27|3535.77|3534.27|3528.77|3527.27|14741
1611762000000|2021-01-27 15:40:00|3529.77|3528.27|3533.77|3532.27|3534.77|3533.27|3528.77|3527.27|9896
1611762300000|2021-01-27 15:45:00|3534.77|3533.27|3540.77|3539.27|3540.77|3539.27|3533.77|3532.27|9506
1611762600000|2021-01-27 15:50:00|3539.77|3538.27|3540.77|3539.27|3542.77|3541.27|3537.77|3536.27|12673
1611762900000|2021-01-27 15:55:00|3539.77|3538.27|3541.77|3540.27|3543.77|3542.27|3539.77|3538.27|9732
1611763200000|2021-01-27 16:00:00|3540.77|3539.27|3542.77|3541.27|3542.77|3541.27|3538.77|3537.27|31485
1611763500000|2021-01-27 16:05:00|3541.77|3540.27|3537.77|3536.27|3542.77|3541.27|3535.77|3534.27|12380
1611763800000|2021-01-27 16:10:00|3536.77|3535.27|3536.77|3535.27|3540.77|3539.27|3534.77|3533.27|9233
1611764100000|2021-01-27 16:15:00|3535.77|3534.27|3535.77|3534.27|3538.77|3537.27|3535.77|3534.27|10502
1611764400000|2021-01-27 16:20:00|3536.77|3535.27|3537.77|3536.27|3537.77|3536.27|3533.77|3532.27|8904
1611764700000|2021-01-27 16:25:00|3536.77|3535.27|3542.77|3541.27|3542.77|3541.27|3536.77|3535.27|29290
1611765000000|2021-01-27 16:30:00|3543.77|3542.27|3537.77|3536.27|3544.77|3543.27|3537.77|3536.27|56845
1611765300000|2021-01-27 16:35:00|3538.77|3537.27|3546.77|3545.27|3547.77|3546.27|3536.77|3535.27|28206
1611765600000|2021-01-27 16:40:00|3547.77|3546.27|3548.77|3547.27|3550.77|3549.27|3545.77|3544.27|13215
1611765900000|2021-01-27 16:45:00|3549.77|3548.27|3544.77|3543.27|3555.77|3554.27|3544.77|3543.27|20277
1611766200000|2021-01-27 16:50:00|3543.77|3542.27|3539.77|3538.27|3546.77|3545.27|3539.77|3538.27|11883
1611766500000|2021-01-27 16:55:00|3538.77|3537.27|3534.77|3533.27|3539.77|3538.27|3534.77|3533.27|8673
1611766800000|2021-01-27 17:00:00|3533.77|3532.27|3531.77|3530.27|3535.77|3534.27|3531.77|3530.27|6864
1611767100000|2021-01-27 17:05:00|3532.77|3531.27|3540.77|3539.27|3540.77|3539.27|3532.77|3531.27|9375
1611767400000|2021-01-27 17:10:00|3539.77|3538.27|3546.77|3545.27|3547.77|3546.27|3539.77|3538.27|3670
1611767700000|2021-01-27 17:15:00|3546.27|3544.77|3547.77|3546.27|3548.77|3547.27|3544.77|3543.27|6249
1611768000000|2021-01-27 17:20:00|3546.77|3545.27|3544.77|3543.27|3547.77|3546.27|3543.77|3542.27|2901
1611768300000|2021-01-27 17:25:00|3545.77|3544.27|3543.77|3542.27|3545.77|3544.27|3542.77|3541.27|3280
1611768600000|2021-01-27 17:30:00|3542.77|3541.27|3541.77|3540.27|3543.77|3542.27|3541.77|3540.27|2318
1611768900000|2021-01-27 17:35:00|3542.27|3540.77|3544.77|3543.27|3545.77|3544.27|3539.77|3538.27|3951
1611769200000|2021-01-27 17:40:00|3545.77|3544.27|3547.77|3546.27|3547.77|3546.27|3544.77|3543.27|2490
1611769500000|2021-01-27 17:45:00|3546.77|3545.27|3547.77|3546.27|3547.77|3546.27|3544.77|3543.27|2032
1611769800000|2021-01-27 17:50:00|3546.77|3545.27|3547.77|3546.27|3549.77|3548.27|3545.77|3544.27|2389
1611770100000|2021-01-27 17:55:00|3548.27|3546.77|3548.77|3547.27|3549.77|3548.27|3547.77|3546.27|1414
1611770400000|2021-01-27 18:00:00|3549.77|3548.27|3547.77|3546.27|3550.77|3549.27|3547.77|3546.27|567
1611770700000|2021-01-27 18:05:00|3546.77|3545.27|3547.77|3546.27|3547.77|3546.27|3545.77|3544.27|994
1611771000000|2021-01-27 18:10:00|3548.27|3546.77|3546.27|3544.77|3548.77|3547.27|3544.77|3543.27|834
1611771300000|2021-01-27 18:15:00|3545.77|3544.27|3545.77|3544.27|3547.77|3546.27|3544.27|3542.77|2159
1611771600000|2021-01-27 18:20:00|3546.77|3545.27|3543.77|3542.27|3546.77|3545.27|3542.77|3541.27|2058
1611771900000|2021-01-27 18:25:00|3544.77|3543.27|3544.77|3543.27|3547.77|3546.27|3543.77|3542.27|2393
1611772200000|2021-01-27 18:30:00|3543.77|3542.27|3544.77|3543.27|3545.77|3544.27|3543.77|3542.27|1608
1611772500000|2021-01-27 18:35:00|3545.27|3543.77|3545.77|3544.27|3545.77|3544.27|3543.77|3542.27|1728
1611772800000|2021-01-27 18:40:00|3544.77|3543.27|3542.77|3541.27|3546.77|3545.27|3542.77|3541.27|1869
1611773100000|2021-01-27 18:45:00|3541.77|3540.27|3542.77|3541.27|3543.77|3542.27|3540.77|3539.27|446
1611773400000|2021-01-27 18:50:00|3541.77|3540.27|3544.77|3543.27|3544.77|3543.27|3540.77|3539.27|1099
1611773700000|2021-01-27 18:55:00|3543.77|3542.27|3540.77|3539.27|3545.77|3544.27|3539.77|3538.27|1246
1611774000000|2021-01-27 19:00:00|3540.27|3538.77|3541.77|3540.27|3544.77|3543.27|3539.77|3538.27|2442
1611774300000|2021-01-27 19:05:00|3540.77|3539.27|3541.77|3540.27|3541.77|3540.27|3537.77|3536.27|1516
1611774600000|2021-01-27 19:10:00|3542.77|3541.27|3541.77|3540.27|3542.77|3541.27|3540.77|3539.27|1381
1611774900000|2021-01-27 19:15:00|3540.77|3539.27|3535.77|3534.27|3540.77|3539.27|3534.77|3533.27|4113
1611775200000|2021-01-27 19:20:00|3536.27|3534.77|3536.77|3535.27|3537.77|3536.27|3533.77|3532.27|2194
1611775500000|2021-01-27 19:25:00|3537.27|3535.77|3534.77|3533.27|3538.77|3537.27|3534.77|3533.27|2097
1611775800000|2021-01-27 19:30:00|3535.77|3534.27|3524.77|3523.27|3535.77|3534.27|3524.77|3523.27|3437
1611776100000|2021-01-27 19:35:00|3525.77|3524.27|3527.77|3526.27|3527.77|3526.27|3522.77|3521.27|3405
1611776400000|2021-01-27 19:40:00|3526.77|3525.27|3531.77|3530.27|3532.77|3531.27|3524.77|3523.27|3118
1611776700000|2021-01-27 19:45:00|3530.77|3529.27|3525.77|3524.27|3532.77|3531.27|3523.77|3522.27|1873
1611777000000|2021-01-27 19:50:00|3526.77|3525.27|3524.77|3523.27|3528.77|3527.27|3520.77|3519.27|3388
1611777300000|2021-01-27 19:55:00|3523.77|3522.27|3524.77|3523.27|3527.77|3526.27|3520.77|3519.27|3052
1611777600000|2021-01-27 20:00:00|3525.77|3524.27|3524.77|3523.27|3527.77|3526.27|3521.77|3520.27|2627
1611777900000|2021-01-27 20:05:00|3525.77|3524.27|3525.77|3524.27|3528.77|3527.27|3523.77|3522.27|1758
1611778200000|2021-01-27 20:10:00|3526.77|3525.27|3530.77|3529.27|3531.77|3530.27|3523.77|3522.27|1435
1611778500000|2021-01-27 20:15:00|3530.27|3528.77|3527.77|3526.27|3530.77|3529.27|3527.77|3526.27|2382
1611778800000|2021-01-27 20:20:00|3526.77|3525.27|3522.77|3521.27|3528.77|3527.27|3520.77|3519.27|1659
1611779100000|2021-01-27 20:25:00|3522.27|3520.77|3519.77|3518.27|3526.77|3525.27|3517.77|3516.27|2769
1611779400000|2021-01-27 20:30:00|3519.27|3517.77|3516.77|3515.27|3521.77|3520.27|3516.27|3514.77|3283
1611779700000|2021-01-27 20:35:00|3517.77|3516.27|3516.27|3514.77|3519.77|3518.27|3512.27|3510.77|4208
1611780000000|2021-01-27 20:40:00|3515.77|3514.27|3516.77|3515.27|3519.77|3518.27|3513.77|3512.27|2789
1611780300000|2021-01-27 20:45:00|3515.77|3514.27|3520.77|3519.27|3522.77|3521.27|3514.77|3513.27|2424
1611780600000|2021-01-27 20:50:00|3519.77|3518.27|3520.77|3519.27|3522.77|3521.27|3517.77|3516.27|2861
1611780900000|2021-01-27 20:55:00|3520.27|3518.77|3515.77|3514.27|3522.77|3521.27|3512.77|3511.27|8012
1611781200000|2021-01-27 21:00:00|3518.12|3515.12|3516.22|3513.22|3524.22|3521.22|3513.52|3510.52|147
1611781500000|2021-01-27 21:05:00|3516.32|3513.32|3503.92|3500.92|3518.42|3515.42|3502.62|3499.62|0
1611781800000|2021-01-27 21:10:00|3503.72|3500.72|3499.62|3496.62|3505.22|3502.22|3491.42|3488.42|0
1611782100000|2021-01-27 21:15:00|3499.32|3496.32|3496.12|3493.12|3502.12|3499.12|3494.12|3491.12|0
1611782400000|2021-01-27 21:20:00|3496.42|3493.42|3499.52|3496.52|3501.32|3498.32|3496.22|3493.22|0
1611782700000|2021-01-27 21:25:00|3499.62|3496.62|3498.02|3495.02|3500.22|3497.22|3492.42|3489.42|0
1611783000000|2021-01-27 21:30:00|3485.92|3482.92|3503.62|3500.62|3507.42|3504.42|3485.92|3482.92|0
1611783300000|2021-01-27 21:35:00|3503.82|3500.82|3507.22|3504.22|3507.22|3504.22|3500.62|3497.62|0
1611783600000|2021-01-27 21:40:00|3507.02|3504.02|3512.02|3509.02|3513.92|3510.92|3504.62|3501.62|0
1611783900000|2021-01-27 21:45:00|3511.82|3508.82|3507.42|3504.42|3513.12|3510.12|3506.32|3503.32|0
1611784200000|2021-01-27 21:50:00|3507.62|3504.62|3509.72|3506.72|3509.92|3506.92|3506.32|3503.32|0
1611784500000|2021-01-27 21:55:00|3509.52|3506.52|3507.52|3504.52|3510.82|3507.82|3506.82|3503.82|0
1611784800000|2021-01-27 22:00:00|3507.62|3504.62|3509.32|3506.32|3510.62|3507.62|3507.42|3504.42|0
1611785100000|2021-01-27 22:05:00|3509.12|3506.12|3508.72|3505.72|3509.52|3506.52|3507.12|3504.12|0
1611785400000|2021-01-27 22:10:00|3509.12|3506.12|3509.02|3506.02|3510.62|3507.62|3508.32|3505.32|0
1611785700000|2021-01-27 22:15:00|3509.12|3506.12|3510.02|3507.02|3510.32|3507.32|3507.92|3504.92|0
1611786000000|2021-01-27 22:20:00|3509.82|3506.82|3511.72|3508.72|3512.82|3509.82|3509.42|3506.42|0
1611786300000|2021-01-27 22:25:00|3511.62|3508.62|3505.32|3502.32|3511.62|3508.62|3505.32|3502.32|0
1611786600000|2021-01-27 22:30:00|3505.42|3502.42|3510.72|3507.72|3510.72|3507.72|3505.32|3502.32|0
1611786900000|2021-01-27 22:35:00|3509.82|3506.82|3509.52|3506.52|3510.92|3507.92|3509.52|3506.52|0
1611787200000|2021-01-27 22:40:00|3509.22|3506.22|3508.72|3505.72|3509.62|3506.62|3506.12|3503.12|0
1611787500000|2021-01-27 22:45:00|3509.22|3506.22|3511.22|3508.22|3511.32|3508.32|3508.92|3505.92|0
1611787800000|2021-01-27 22:50:00|3511.12|3508.12|3512.12|3509.12|3512.42|3509.42|3510.32|3507.32|0
1611788100000|2021-01-27 22:55:00|3511.92|3508.92|3511.92|3508.92|3512.52|3509.52|3510.92|3507.92|0
1611788400000|2021-01-27 23:00:00|3511.82|3508.82|3511.22|3508.22|3515.02|3512.02|3508.62|3505.62|0
1611788700000|2021-01-27 23:05:00|3511.82|3508.82|3498.72|3495.72|3512.32|3509.32|3498.32|3495.32|0
1611789000000|2021-01-27 23:10:00|3499.52|3496.52|3499.42|3496.42|3499.72|3496.72|3497.62|3494.62|0
1611789300000|2021-01-27 23:15:00|3499.32|3496.32|3495.62|3492.62|3500.52|3497.52|3493.22|3490.22|0
1611789600000|2021-01-27 23:20:00|3495.42|3492.42|3498.72|3495.72|3500.82|3497.82|3494.72|3491.72|0
1611789900000|2021-01-27 23:25:00|3498.92|3495.92|3501.12|3498.12|3502.72|3499.72|3498.52|3495.52|0
1611790200000|2021-01-27 23:30:00|3501.32|3498.32|3498.72|3495.72|3502.72|3499.72|3497.92|3494.92|0
1611790500000|2021-01-27 23:35:00|3498.82|3495.82|3497.42|3494.42|3500.02|3497.02|3492.22|3489.22|0
1611790800000|2021-01-27 23:40:00|3497.82|3494.82|3496.12|3493.12|3497.82|3494.82|3493.62|3490.62|0
1611791100000|2021-01-27 23:45:00|3496.32|3493.32|3501.22|3498.22|3502.02|3499.02|3495.92|3492.92|0
1611791400000|2021-01-27 23:50:00|3500.72|3497.72|3497.62|3494.62|3501.22|3498.22|3495.52|3492.52|0
1611791700000|2021-01-27 23:55:00|3497.92|3494.92|3493.42|3490.42|3499.82|3496.82|3489.22|3486.22|0
1611792000000|2021-01-28 00:00:00|3493.52|3490.52|3500.62|3497.62|3501.32|3498.32|3493.52|3490.52|0
1611792300000|2021-01-28 00:05:00|3500.42|3497.42|3498.22|3495.22|3502.42|3499.42|3495.92|3492.92|0
1611792600000|2021-01-28 00:10:00|3498.32|3495.32|3501.32|3498.32|3501.42|3498.42|3495.92|3492.92|0
1611792900000|2021-01-28 00:15:00|3501.42|3498.42|3514.02|3512.02|3514.02|3512.02|3501.02|3498.02|1710
1611793200000|2021-01-28 00:20:00|3513.02|3511.02|3511.02|3509.02|3516.02|3514.02|3510.02|3508.02|1132
1611793500000|2021-01-28 00:25:00|3511.52|3509.52|3510.02|3508.02|3513.02|3511.02|3509.02|3507.02|651
1611793800000|2021-01-28 00:30:00|3510.52|3508.52|3515.02|3513.02|3516.02|3514.02|3508.02|3506.02|731
1611794100000|2021-01-28 00:35:00|3515.52|3513.52|3517.02|3515.02|3517.02|3515.02|3513.02|3511.02|128
1611794400000|2021-01-28 00:40:00|3516.52|3514.52|3519.02|3517.02|3519.02|3517.02|3516.52|3514.52|188
1611794700000|2021-01-28 00:45:00|3518.52|3516.52|3519.02|3517.02|3519.02|3517.02|3516.02|3514.02|209
1611795000000|2021-01-28 00:50:00|3518.52|3516.52|3517.02|3515.02|3518.52|3516.52|3516.02|3514.02|468
1611795300000|2021-01-28 00:55:00|3517.52|3515.52|3518.02|3516.02|3519.02|3517.02|3516.52|3514.52|156
1611795600000|2021-01-28 01:00:00|3518.52|3516.52|3522.02|3520.02|3523.02|3521.02|3517.02|3515.02|602
1611795900000|2021-01-28 01:05:00|3522.52|3520.52|3525.02|3523.02|3529.02|3527.02|3522.02|3520.02|877
1611796200000|2021-01-28 01:10:00|3526.02|3524.02|3528.02|3526.02|3528.02|3526.02|3525.02|3523.02|183
1611796500000|2021-01-28 01:15:00|3527.02|3525.02|3530.52|3528.52|3531.02|3529.02|3525.02|3523.02|568
1611796800000|2021-01-28 01:20:00|3531.02|3529.02|3527.02|3525.02|3531.02|3529.02|3527.02|3525.02|191
1611797100000|2021-01-28 01:25:00|3527.52|3525.52|3529.02|3527.02|3530.02|3528.02|3527.02|3525.02|429
1611797400000|2021-01-28 01:30:00|3530.02|3528.02|3527.02|3525.02|3530.02|3528.02|3526.02|3524.02|381
1611797700000|2021-01-28 01:35:00|3526.52|3524.52|3530.02|3528.02|3530.02|3528.02|3526.02|3524.02|269
1611798000000|2021-01-28 01:40:00|3531.02|3529.02|3533.02|3531.02|3534.02|3532.02|3530.02|3528.02|364
1611798300000|2021-01-28 01:45:00|3532.52|3530.52|3534.02|3532.02|3535.02|3533.02|3531.02|3529.02|275
1611798600000|2021-01-28 01:50:00|3533.52|3531.52|3536.02|3534.02|3537.02|3535.02|3533.52|3531.52|801
1611798900000|2021-01-28 01:55:00|3536.52|3534.52|3534.02|3532.02|3537.02|3535.02|3533.52|3531.52|1000
1611799200000|2021-01-28 02:00:00|3534.52|3532.52|3534.52|3532.52|3537.02|3535.02|3534.02|3532.02|95
1611799500000|2021-01-28 02:05:00|3534.02|3532.02|3534.02|3532.02|3535.02|3533.02|3533.02|3531.02|67
1611799800000|2021-01-28 02:10:00|3534.52|3532.52|3534.02|3532.02|3534.52|3532.52|3533.02|3531.02|118
1611800100000|2021-01-28 02:15:00|3535.02|3533.02|3534.02|3532.02|3535.02|3533.02|3533.02|3531.02|93
1611800400000|2021-01-28 02:20:00|3533.02|3531.02|3533.02|3531.02|3535.02|3533.02|3533.02|3531.02|50
1611800700000|2021-01-28 02:25:00|3532.02|3530.02|3532.02|3530.02|3533.02|3531.02|3532.02|3530.02|512
1611801000000|2021-01-28 02:30:00|3531.52|3529.52|3530.52|3528.52|3532.02|3530.02|3530.02|3528.02|543
1611801300000|2021-01-28 02:35:00|3530.02|3528.02|3530.02|3528.02|3531.02|3529.02|3528.02|3526.02|102
1611801600000|2021-01-28 02:40:00|3529.52|3527.52|3527.52|3525.52|3530.02|3528.02|3527.02|3525.02|69
1611801900000|2021-01-28 02:45:00|3528.02|3526.02|3524.52|3522.52|3528.02|3526.02|3524.02|3522.02|341
1611802200000|2021-01-28 02:50:00|3524.02|3522.02|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|487
1611802500000|2021-01-28 02:55:00|3522.52|3520.52|3528.52|3526.52|3529.02|3527.02|3522.02|3520.02|162
1611802800000|2021-01-28 03:00:00|3529.02|3527.02|3526.02|3524.02|3529.02|3527.02|3525.02|3523.02|168
1611803100000|2021-01-28 03:05:00|3525.52|3523.52|3522.02|3520.02|3526.02|3524.02|3521.02|3519.02|296
1611803400000|2021-01-28 03:10:00|3521.52|3519.52|3524.02|3522.02|3525.02|3523.02|3521.02|3519.02|121
1611803700000|2021-01-28 03:15:00|3524.52|3522.52|3529.52|3527.52|3530.02|3528.02|3524.02|3522.02|152
1611804000000|2021-01-28 03:20:00|3530.02|3528.02|3527.02|3525.02|3531.02|3529.02|3527.02|3525.02|65
1611804300000|2021-01-28 03:25:00|3528.02|3526.02|3528.02|3526.02|3529.02|3527.02|3527.02|3525.02|49
1611804600000|2021-01-28 03:30:00|3528.52|3526.52|3530.02|3528.02|3532.02|3530.02|3528.02|3526.02|154
1611804900000|2021-01-28 03:35:00|3529.02|3527.02|3531.02|3529.02|3531.52|3529.52|3527.02|3525.02|184
1611805200000|2021-01-28 03:40:00|3531.52|3529.52|3530.02|3528.02|3532.02|3530.02|3529.02|3527.02|135
1611805500000|2021-01-28 03:45:00|3530.52|3528.52|3529.02|3527.02|3531.02|3529.02|3528.02|3526.02|75
1611805800000|2021-01-28 03:50:00|3529.52|3527.52|3526.52|3524.52|3529.52|3527.52|3526.02|3524.02|148
1611806100000|2021-01-28 03:55:00|3526.02|3524.02|3527.02|3525.02|3527.02|3525.02|3525.02|3523.02|92
1611806400000|2021-01-28 04:00:00|3527.52|3525.52|3527.02|3525.02|3529.02|3527.02|3527.02|3525.02|108
1611806700000|2021-01-28 04:05:00|3526.52|3524.52|3528.02|3526.02|3530.02|3528.02|3526.52|3524.52|170
1611807000000|2021-01-28 04:10:00|3527.52|3525.52|3528.02|3526.02|3528.02|3526.02|3526.52|3524.52|30
1611807300000|2021-01-28 04:15:00|3527.52|3525.52|3528.02|3526.02|3529.02|3527.02|3526.52|3524.52|20
1611807600000|2021-01-28 04:20:00|3527.52|3525.52|3525.02|3523.02|3527.52|3525.52|3524.02|3522.02|82
1611807900000|2021-01-28 04:25:00|3525.52|3523.52|3525.02|3523.02|3526.02|3524.02|3522.52|3520.52|356
1611808200000|2021-01-28 04:30:00|3526.02|3524.02|3522.52|3520.52|3526.02|3524.02|3522.52|3520.52|80
1611808500000|2021-01-28 04:35:00|3523.02|3521.02|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|418
1611808800000|2021-01-28 04:40:00|3523.52|3521.52|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|117
1611809100000|2021-01-28 04:45:00|3523.52|3521.52|3524.02|3522.02|3525.02|3523.02|3523.02|3521.02|107
1611809400000|2021-01-28 04:50:00|3523.02|3521.02|3523.02|3521.02|3523.02|3521.02|3521.02|3519.02|131
1611809700000|2021-01-28 04:55:00|3522.52|3520.52|3524.02|3522.02|3525.52|3523.52|3522.02|3520.02|635
1611810000000|2021-01-28 05:00:00|3523.02|3521.02|3526.02|3524.02|3526.52|3524.52|3523.02|3521.02|117
1611810300000|2021-01-28 05:05:00|3527.02|3525.02|3526.52|3524.52|3528.02|3526.02|3526.02|3524.02|105
1611810600000|2021-01-28 05:10:00|3527.02|3525.02|3530.02|3528.02|3530.52|3528.52|3526.02|3524.02|220
1611810900000|2021-01-28 05:15:00|3530.52|3528.52|3529.02|3527.02|3530.52|3528.52|3528.02|3526.02|114
1611811200000|2021-01-28 05:20:00|3530.02|3528.02|3527.52|3525.52|3530.02|3528.02|3526.02|3524.02|73
1611811500000|2021-01-28 05:25:00|3527.02|3525.02|3528.02|3526.02|3530.52|3528.52|3527.02|3525.02|235
1611811800000|2021-01-28 05:30:00|3528.52|3526.52|3528.02|3526.02|3529.52|3527.52|3527.02|3525.02|130
1611812100000|2021-01-28 05:35:00|3527.52|3525.52|3526.52|3524.52|3528.02|3526.02|3526.02|3524.02|137
1611812400000|2021-01-28 05:40:00|3527.02|3525.02|3524.02|3522.02|3527.02|3525.02|3523.52|3521.52|217
1611812700000|2021-01-28 05:45:00|3523.52|3521.52|3523.02|3521.02|3524.02|3522.02|3523.02|3521.02|90
1611813000000|2021-01-28 05:50:00|3524.02|3522.02|3521.02|3519.02|3524.02|3522.02|3519.02|3517.02|598
1611813300000|2021-01-28 05:55:00|3520.52|3518.52|3520.02|3518.02|3522.02|3520.02|3518.02|3516.02|603
1611813600000|2021-01-28 06:00:00|3519.52|3517.52|3516.02|3514.02|3520.02|3518.02|3516.02|3514.02|292
1611813900000|2021-01-28 06:05:00|3516.52|3514.52|3515.02|3513.02|3517.02|3515.02|3515.02|3513.02|151
1611814200000|2021-01-28 06:10:00|3515.52|3513.52|3516.02|3514.02|3519.02|3517.02|3515.02|3513.02|511
1611814500000|2021-01-28 06:15:00|3517.02|3515.02|3513.52|3511.52|3517.02|3515.02|3513.02|3511.02|369
1611814800000|2021-01-28 06:20:00|3513.02|3511.02|3514.52|3512.52|3517.02|3515.02|3511.02|3509.02|445
1611815100000|2021-01-28 06:25:00|3514.02|3512.02|3516.02|3514.02|3516.02|3514.02|3514.02|3512.02|302
1611815400000|2021-01-28 06:30:00|3515.52|3513.52|3513.02|3511.02|3517.02|3515.02|3513.02|3511.02|804
1611815700000|2021-01-28 06:35:00|3512.02|3510.02|3512.52|3510.52|3513.02|3511.02|3512.02|3510.02|439
1611816000000|2021-01-28 06:40:00|3513.02|3511.02|3513.02|3511.02|3515.02|3513.02|3513.02|3511.02|279
1611816300000|2021-01-28 06:45:00|3513.52|3511.52|3511.52|3509.52|3514.02|3512.02|3511.52|3509.52|371
1611816600000|2021-01-28 06:50:00|3512.02|3510.02|3511.02|3509.02|3512.02|3510.02|3509.02|3507.02|888
1611816900000|2021-01-28 06:55:00|3512.02|3510.02|3513.02|3511.02|3513.02|3511.02|3511.02|3509.02|430
1611817200000|2021-01-28 07:00:00|3512.77|3511.27|3505.77|3504.27|3513.77|3512.27|3504.27|3502.77|3322
1611817500000|2021-01-28 07:05:00|3506.77|3505.27|3498.77|3497.27|3507.77|3506.27|3498.77|3497.27|3390
1611817800000|2021-01-28 07:10:00|3499.77|3498.27|3504.77|3503.27|3504.77|3503.27|3498.77|3497.27|2916
1611818100000|2021-01-28 07:15:00|3505.27|3503.77|3499.77|3498.27|3505.77|3504.27|3498.77|3497.27|2925
1611818400000|2021-01-28 07:20:00|3499.27|3497.77|3498.77|3497.27|3499.77|3498.27|3496.77|3495.27|2318
1611818700000|2021-01-28 07:25:00|3499.77|3498.27|3498.77|3497.27|3501.77|3500.27|3498.77|3497.27|2576
1611819000000|2021-01-28 07:30:00|3497.77|3496.27|3497.77|3496.27|3501.77|3500.27|3497.77|3496.27|3002
1611819300000|2021-01-28 07:35:00|3496.77|3495.27|3503.77|3502.27|3503.77|3502.27|3496.77|3495.27|3241
1611819600000|2021-01-28 07:40:00|3504.77|3503.27|3502.77|3501.27|3504.77|3503.27|3501.77|3500.27|2932
1611819900000|2021-01-28 07:45:00|3503.77|3502.27|3515.77|3514.27|3515.77|3514.27|3502.77|3501.27|5053
1611820200000|2021-01-28 07:50:00|3515.27|3513.77|3513.77|3512.27|3517.77|3516.27|3512.77|3511.27|3121
1611820500000|2021-01-28 07:55:00|3512.77|3511.27|3507.77|3506.27|3513.77|3512.27|3507.77|3506.27|3280
1611820800000|2021-01-28 08:00:00|3505.77|3504.27|3505.77|3504.27|3518.77|3517.27|3503.77|3502.27|19177
1611821100000|2021-01-28 08:05:00|3504.77|3503.27|3515.77|3514.27|3518.77|3517.27|3503.77|3502.27|16425
1611821400000|2021-01-28 08:10:00|3514.77|3513.27|3515.77|3514.27|3517.77|3516.27|3506.77|3505.27|16165
1611821700000|2021-01-28 08:15:00|3516.77|3515.27|3506.77|3505.27|3520.77|3519.27|3505.77|3504.27|12585
1611822000000|2021-01-28 08:20:00|3505.77|3504.27|3508.77|3507.27|3515.77|3514.27|3505.77|3504.27|9900
1611822300000|2021-01-28 08:25:00|3507.77|3506.27|3508.77|3507.27|3509.77|3508.27|3502.77|3501.27|11938
1611822600000|2021-01-28 08:30:00|3507.77|3506.27|3504.77|3503.27|3508.77|3507.27|3503.77|3502.27|9789
1611822900000|2021-01-28 08:35:00|3503.77|3502.27|3496.77|3495.27|3503.77|3502.27|3496.77|3495.27|12068
1611823200000|2021-01-28 08:40:00|3495.94|3494.44|3492.94|3491.44|3496.94|3495.44|3490.94|3489.44|11596
1611823500000|2021-01-28 08:45:00|3491.94|3490.44|3492.94|3491.44|3494.94|3493.44|3487.94|3486.44|12844
1611823800000|2021-01-28 08:50:00|3491.94|3490.44|3494.94|3493.44|3497.94|3496.44|3488.94|3487.44|9929
1611824100000|2021-01-28 08:55:00|3493.94|3492.44|3486.94|3485.44|3494.94|3493.44|3484.94|3483.44|18173
1611824400000|2021-01-28 09:00:00|3487.94|3486.44|3495.94|3494.44|3495.94|3494.44|3485.94|3484.44|12062
1611824700000|2021-01-28 09:05:00|3495.44|3493.94|3483.94|3482.44|3496.94|3495.44|3483.94|3482.44|16143
1611825000000|2021-01-28 09:10:00|3482.94|3481.44|3483.94|3482.44|3484.94|3483.44|3478.94|3477.44|15089
1611825300000|2021-01-28 09:15:00|3482.94|3481.44|3485.94|3484.44|3488.94|3487.44|3482.94|3481.44|11028
1611825600000|2021-01-28 09:20:00|3484.94|3483.44|3476.94|3475.44|3487.94|3486.44|3473.94|3472.44|13682
1611825900000|2021-01-28 09:25:00|3475.94|3474.44|3478.94|3477.44|3479.94|3478.44|3474.94|3473.44|8143
1611826200000|2021-01-28 09:30:00|3477.94|3476.44|3480.94|3479.44|3484.94|3483.44|3477.94|3476.44|21464
1611826500000|2021-01-28 09:35:00|3479.94|3478.44|3476.94|3475.44|3479.94|3478.44|3473.94|3472.44|12675
1611826800000|2021-01-28 09:40:00|3475.94|3474.44|3485.94|3484.44|3486.94|3485.44|3474.94|3473.44|18418
1611827100000|2021-01-28 09:45:00|3484.94|3483.44|3493.94|3492.44|3494.94|3493.44|3483.94|3482.44|9329
1611827400000|2021-01-28 09:50:00|3494.94|3493.44|3498.94|3497.44|3499.94|3498.44|3493.94|3492.44|12656
1611827700000|2021-01-28 09:55:00|3497.94|3496.44|3496.94|3495.44|3498.44|3496.94|3492.94|3491.44|16087
1611828000000|2021-01-28 10:00:00|3495.94|3494.44|3494.94|3493.44|3495.94|3494.44|3490.94|3489.44|8398
1611828300000|2021-01-28 10:05:00|3493.94|3492.44|3499.94|3498.44|3502.94|3501.44|3493.94|3492.44|12654
1611828600000|2021-01-28 10:10:00|3500.94|3499.44|3502.94|3501.44|3502.94|3501.44|3498.94|3497.44|14789
1611828900000|2021-01-28 10:15:00|3503.94|3502.44|3513.94|3512.44|3513.94|3512.44|3502.94|3501.44|15973
1611829200000|2021-01-28 10:20:00|3514.94|3513.44|3514.94|3513.44|3516.94|3515.44|3512.94|3511.44|12755
1611829500000|2021-01-28 10:25:00|3515.94|3514.44|3514.94|3513.44|3517.94|3516.44|3512.94|3511.44|6903
1611829800000|2021-01-28 10:30:00|3513.94|3512.44|3515.94|3514.44|3517.94|3516.44|3512.94|3511.44|7025
1611830100000|2021-01-28 10:35:00|3516.94|3515.44|3517.94|3516.44|3518.94|3517.44|3513.94|3512.44|5402
1611830400000|2021-01-28 10:40:00|3516.94|3515.44|3518.94|3517.44|3518.94|3517.44|3514.94|3513.44|7292
1611830700000|2021-01-28 10:45:00|3517.94|3516.44|3513.94|3512.44|3520.44|3518.94|3513.94|3512.44|11249
1611831000000|2021-01-28 10:50:00|3512.94|3511.44|3515.94|3514.44|3517.94|3516.44|3512.94|3511.44|10072
1611831300000|2021-01-28 10:55:00|3514.94|3513.44|3512.94|3511.44|3518.94|3517.44|3512.94|3511.44|10886
1611831600000|2021-01-28 11:00:00|3513.94|3512.44|3512.94|3511.44|3514.94|3513.44|3511.94|3510.44|5767
1611831900000|2021-01-28 11:05:00|3513.94|3512.44|3516.94|3515.44|3518.94|3517.44|3510.94|3509.44|9088
1611832200000|2021-01-28 11:10:00|3515.94|3514.44|3520.94|3519.44|3522.94|3521.44|3515.94|3514.44|8952
1611832500000|2021-01-28 11:15:00|3521.94|3520.44|3526.94|3525.44|3526.94|3525.44|3519.94|3518.44|6723
1611832800000|2021-01-28 11:20:00|3525.94|3524.44|3525.94|3524.44|3527.94|3526.44|3524.94|3523.44|7461
1611833100000|2021-01-28 11:25:00|3524.94|3523.44|3525.94|3524.44|3528.94|3527.44|3523.94|3522.44|6910
1611833400000|2021-01-28 11:30:00|3526.94|3525.44|3527.94|3526.44|3529.94|3528.44|3525.94|3524.44|8696
1611833700000|2021-01-28 11:35:00|3526.94|3525.44|3522.94|3521.44|3526.94|3525.44|3521.94|3520.44|5555
1611834000000|2021-01-28 11:40:00|3521.94|3520.44|3520.94|3519.44|3522.94|3521.44|3520.94|3519.44|3737
1611834300000|2021-01-28 11:45:00|3521.94|3520.44|3526.94|3525.44|3526.94|3525.44|3521.94|3520.44|5481
1611834600000|2021-01-28 11:50:00|3525.94|3524.44|3527.94|3526.44|3529.94|3528.44|3524.94|3523.44|5832
1611834900000|2021-01-28 11:55:00|3526.94|3525.44|3525.94|3524.44|3530.94|3529.44|3524.94|3523.44|5545
1611835200000|2021-01-28 12:00:00|3524.94|3523.44|3528.94|3527.44|3529.94|3528.44|3523.94|3522.44|6559
1611835500000|2021-01-28 12:05:00|3529.94|3528.44|3530.94|3529.44|3532.94|3531.44|3529.94|3528.44|4932
1611835800000|2021-01-28 12:10:00|3531.94|3530.44|3532.94|3531.44|3534.94|3533.44|3529.94|3528.44|6510
1611836100000|2021-01-28 12:15:00|3531.94|3530.44|3533.94|3532.44|3533.94|3532.44|3531.94|3530.44|2818
1611836400000|2021-01-28 12:20:00|3532.94|3531.44|3528.94|3527.44|3533.94|3532.44|3528.94|3527.44|3848
1611836700000|2021-01-28 12:25:00|3527.94|3526.44|3530.94|3529.44|3531.94|3530.44|3526.94|3525.44|5218
1611837000000|2021-01-28 12:30:00|3529.94|3528.44|3531.94|3530.44|3532.94|3531.44|3529.94|3528.44|6499
1611837300000|2021-01-28 12:35:00|3532.94|3531.44|3529.94|3528.44|3533.94|3532.44|3529.94|3528.44|3086
1611837600000|2021-01-28 12:40:00|3530.79|3529.29|3525.79|3524.29|3531.79|3530.29|3524.79|3523.29|6691
1611837900000|2021-01-28 12:45:00|3526.79|3525.29|3525.79|3524.29|3526.79|3525.29|3521.79|3520.29|7995
1611838200000|2021-01-28 12:50:00|3526.79|3525.29|3525.79|3524.29|3528.79|3527.29|3523.79|3522.29|4925
1611838500000|2021-01-28 12:55:00|3526.79|3525.29|3525.79|3524.29|3527.79|3526.29|3524.79|3523.29|5015
1611838800000|2021-01-28 13:00:00|3524.79|3523.29|3519.79|3518.29|3525.79|3524.29|3518.79|3517.29|7756
1611839100000|2021-01-28 13:05:00|3520.79|3519.29|3525.29|3523.79|3525.79|3524.29|3520.79|3519.29|4810
1611839400000|2021-01-28 13:10:00|3525.79|3524.29|3520.79|3519.29|3525.79|3524.29|3519.79|3518.29|5554
1611839700000|2021-01-28 13:15:00|3519.79|3518.29|3521.79|3520.29|3522.79|3521.29|3518.79|3517.29|6524
1611840000000|2021-01-28 13:20:00|3520.79|3519.29|3524.79|3523.29|3525.79|3524.29|3520.79|3519.29|4698
1611840300000|2021-01-28 13:25:00|3523.79|3522.29|3527.79|3526.29|3528.79|3527.29|3521.79|3520.29|7926
1611840600000|2021-01-28 13:30:00|3527.29|3525.79|3531.79|3530.29|3531.79|3530.29|3525.79|3524.29|5366
1611840900000|2021-01-28 13:35:00|3530.79|3529.29|3531.79|3530.29|3534.79|3533.29|3530.79|3529.29|6637
1611841200000|2021-01-28 13:40:00|3532.79|3531.29|3536.79|3535.29|3536.79|3535.29|3531.79|3530.29|3430
1611841500000|2021-01-28 13:45:00|3537.79|3536.29|3538.79|3537.29|3539.79|3538.29|3536.79|3535.29|12846
1611841800000|2021-01-28 13:50:00|3539.79|3538.29|3543.79|3542.29|3543.79|3542.29|3539.79|3538.29|7753
1611842100000|2021-01-28 13:55:00|3544.79|3543.29|3546.79|3545.29|3547.79|3546.29|3543.79|3542.29|9478
1611842400000|2021-01-28 14:00:00|3547.79|3546.29|3544.79|3543.29|3549.79|3548.29|3544.79|3543.29|9590
1611842700000|2021-01-28 14:05:00|3545.79|3544.29|3543.79|3542.29|3545.79|3544.29|3540.79|3539.29|8327
1611843000000|2021-01-28 14:10:00|3544.29|3542.79|3542.79|3541.29|3544.79|3543.29|3542.79|3541.29|4731
1611843300000|2021-01-28 14:15:00|3542.29|3540.79|3541.79|3540.29|3543.79|3542.29|3540.79|3539.29|4418
1611843600000|2021-01-28 14:20:00|3542.79|3541.29|3545.79|3544.29|3546.79|3545.29|3541.79|3540.29|6750
1611843900000|2021-01-28 14:25:00|3546.79|3545.29|3545.79|3544.29|3546.79|3545.29|3543.79|3542.29|5325
1611844200000|2021-01-28 14:30:00|3544.79|3543.29|3549.79|3548.29|3552.79|3551.29|3542.79|3541.29|10246
1611844500000|2021-01-28 14:35:00|3550.79|3549.29|3542.79|3541.29|3551.79|3550.29|3542.79|3541.29|16239
1611844800000|2021-01-28 14:40:00|3543.29|3541.79|3561.79|3560.29|3563.79|3562.29|3542.79|3541.29|24888
1611845100000|2021-01-28 14:45:00|3562.79|3561.29|3556.79|3555.29|3563.79|3562.29|3554.79|3553.29|15963
1611845400000|2021-01-28 14:50:00|3555.79|3554.29|3555.79|3554.29|3559.79|3558.29|3554.79|3553.29|10895
1611845700000|2021-01-28 14:55:00|3554.79|3553.29|3547.79|3546.29|3556.79|3555.29|3545.79|3544.29|21969
1611846000000|2021-01-28 15:00:00|3548.79|3547.29|3550.79|3549.29|3552.79|3551.29|3544.79|3543.29|17310
1611846300000|2021-01-28 15:05:00|3549.79|3548.29|3553.79|3552.29|3556.79|3555.29|3547.79|3546.29|11179
1611846600000|2021-01-28 15:10:00|3553.25|3551.75|3563.25|3561.75|3563.75|3562.25|3553.25|3551.75|13041
1611846900000|2021-01-28 15:15:00|3563.75|3562.25|3562.25|3560.75|3566.25|3564.75|3562.25|3560.75|10164
1611847200000|2021-01-28 15:20:00|3561.25|3559.75|3559.25|3557.75|3567.25|3565.75|3559.25|3557.75|9528
1611847500000|2021-01-28 15:25:00|3560.25|3558.75|3552.25|3550.75|3561.25|3559.75|3552.25|3550.75|11586
1611847800000|2021-01-28 15:30:00|3553.25|3551.75|3554.25|3552.75|3559.25|3557.75|3553.25|3551.75|13955
1611848100000|2021-01-28 15:35:00|3555.25|3553.75|3558.25|3556.75|3560.25|3558.75|3553.25|3551.75|10191
1611848400000|2021-01-28 15:40:00|3557.25|3555.75|3555.25|3553.75|3560.25|3558.75|3552.25|3550.75|7429
1611848700000|2021-01-28 15:45:00|3556.25|3554.75|3559.25|3557.75|3560.25|3558.75|3555.25|3553.75|12453
1611849000000|2021-01-28 15:50:00|3558.25|3556.75|3557.25|3555.75|3562.25|3560.75|3556.25|3554.75|8175
1611849300000|2021-01-28 15:55:00|3558.25|3556.75|3557.25|3555.75|3560.25|3558.75|3555.25|3553.75|8699
1611849600000|2021-01-28 16:00:00|3558.25|3556.75|3563.25|3561.75|3564.25|3562.75|3557.25|3555.75|10260
1611849900000|2021-01-28 16:05:00|3562.25|3560.75|3561.25|3559.75|3565.25|3563.75|3560.25|3558.75|11207
1611850200000|2021-01-28 16:10:00|3561.75|3560.25|3566.25|3564.75|3566.25|3564.75|3561.25|3559.75|11891
1611850500000|2021-01-28 16:15:00|3565.25|3563.75|3561.25|3559.75|3568.25|3566.75|3561.25|3559.75|15882
1611850800000|2021-01-28 16:20:00|3562.25|3560.75|3558.25|3556.75|3562.25|3560.75|3555.25|3553.75|13496
1611851100000|2021-01-28 16:25:00|3559.25|3557.75|3558.25|3556.75|3560.25|3558.75|3557.25|3555.75|19885
1611851400000|2021-01-28 16:30:00|3557.25|3555.75|3558.25|3556.75|3564.25|3562.75|3553.25|3551.75|44911
1611851700000|2021-01-28 16:35:00|3559.25|3557.75|3563.25|3561.75|3564.25|3562.75|3559.25|3557.75|19453
1611852000000|2021-01-28 16:40:00|3564.25|3562.75|3564.25|3562.75|3566.25|3564.75|3563.25|3561.75|10064
1611852300000|2021-01-28 16:45:00|3565.25|3563.75|3564.25|3562.75|3565.25|3563.75|3560.25|3558.75|6598
1611852600000|2021-01-28 16:50:00|3565.25|3563.75|3564.25|3562.75|3566.25|3564.75|3564.25|3562.75|3092
1611852900000|2021-01-28 16:55:00|3565.25|3563.75|3564.25|3562.75|3565.25|3563.75|3563.25|3561.75|4633
1611853200000|2021-01-28 17:00:00|3565.25|3563.75|3567.25|3565.75|3567.25|3565.75|3564.25|3562.75|2416
1611853500000|2021-01-28 17:05:00|3568.25|3566.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|7045
1611853800000|2021-01-28 17:10:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|2951
1611854100000|2021-01-28 17:15:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3567.25|3565.75|2499
1611854400000|2021-01-28 17:20:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2016
1611854700000|2021-01-28 17:25:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3568.25|3566.75|1144
1611855000000|2021-01-28 17:30:00|3570.25|3568.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2259
1611855300000|2021-01-28 17:35:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|517
1611855600000|2021-01-28 17:40:00|3567.25|3565.75|3568.25|3566.75|3569.25|3567.75|3567.25|3565.75|1014
1611855900000|2021-01-28 17:45:00|3569.25|3567.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|2130
1611856200000|2021-01-28 17:50:00|3569.25|3567.75|3567.25|3565.75|3570.25|3568.75|3567.25|3565.75|1529
1611856500000|2021-01-28 17:55:00|3568.25|3566.75|3567.25|3565.75|3568.25|3566.75|3566.25|3564.75|1244
1611856800000|2021-01-28 18:00:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3567.75|3566.25|1858
1611857100000|2021-01-28 18:05:00|3568.25|3566.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|840
1611857400000|2021-01-28 18:10:00|3566.25|3564.75|3566.25|3564.75|3566.25|3564.75|3565.25|3563.75|645
1611857700000|2021-01-28 18:15:00|3565.25|3563.75|3565.25|3563.75|3566.25|3564.75|3565.25|3563.75|940
1611858000000|2021-01-28 18:20:00|3564.25|3562.75|3569.25|3567.75|3569.25|3567.75|3564.25|3562.75|1725
1611858300000|2021-01-28 18:25:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2260
1611858600000|2021-01-28 18:30:00|3570.25|3568.75|3571.25|3569.75|3572.25|3570.75|3569.25|3567.75|1094
1611858900000|2021-01-28 18:35:00|3572.25|3570.75|3573.25|3571.75|3574.25|3572.75|3571.25|3569.75|2443
1611859200000|2021-01-28 18:40:00|3573.75|3572.25|3574.25|3572.75|3574.25|3572.75|3573.25|3571.75|783
1611859500000|2021-01-28 18:45:00|3573.25|3571.75|3573.25|3571.75|3574.25|3572.75|3572.25|3570.75|1702
1611859800000|2021-01-28 18:50:00|3572.25|3570.75|3572.25|3570.75|3573.25|3571.75|3571.25|3569.75|473
1611860100000|2021-01-28 18:55:00|3572.75|3571.25|3574.25|3572.75|3574.25|3572.75|3572.25|3570.75|2292
1611860400000|2021-01-28 19:00:00|3575.25|3573.75|3573.25|3571.75|3575.25|3573.75|3573.25|3571.75|748
1611860700000|2021-01-28 19:05:00|3574.25|3572.75|3572.25|3570.75|3574.25|3572.75|3572.25|3570.75|626
1611861000000|2021-01-28 19:10:00|3573.25|3571.75|3570.25|3568.75|3573.25|3571.75|3570.25|3568.75|900
1611861300000|2021-01-28 19:15:00|3569.25|3567.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|1863
1611861600000|2021-01-28 19:20:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|1505
1611861900000|2021-01-28 19:25:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|1076
1611862200000|2021-01-28 19:30:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|936
1611862500000|2021-01-28 19:35:00|3567.25|3565.75|3569.25|3567.75|3569.25|3567.75|3566.25|3564.75|1209
1611862800000|2021-01-28 19:40:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3566.25|3564.75|1145
1611863100000|2021-01-28 19:45:00|3569.25|3567.75|3571.25|3569.75|3571.25|3569.75|3567.25|3565.75|1484
1611863400000|2021-01-28 19:50:00|3570.25|3568.75|3568.25|3566.75|3571.25|3569.75|3567.25|3565.75|962
1611863700000|2021-01-28 19:55:00|3567.25|3565.75|3569.25|3567.75|3569.25|3567.75|3566.25|3564.75|1556
1611864000000|2021-01-28 20:00:00|3568.25|3566.75|3567.25|3565.75|3569.25|3567.75|3565.25|3563.75|1114
1611864300000|2021-01-28 20:05:00|3568.25|3566.75|3567.25|3565.75|3568.25|3566.75|3566.25|3564.75|497
1611864600000|2021-01-28 20:10:00|3566.75|3565.25|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|961
1611864900000|2021-01-28 20:15:00|3566.25|3564.75|3565.25|3563.75|3568.25|3566.75|3563.25|3561.75|1305
1611865200000|2021-01-28 20:20:00|3564.25|3562.75|3564.25|3562.75|3566.25|3564.75|3562.25|3560.75|1212
1611865500000|2021-01-28 20:25:00|3565.25|3563.75|3560.25|3558.75|3566.25|3564.75|3560.25|3558.75|1109
1611865800000|2021-01-28 20:30:00|3561.25|3559.75|3561.25|3559.75|3564.25|3562.75|3560.25|3558.75|1858
1611866100000|2021-01-28 20:35:00|3560.25|3558.75|3561.25|3559.75|3562.25|3560.75|3559.25|3557.75|1613
1611866400000|2021-01-28 20:40:00|3562.25|3560.75|3560.25|3558.75|3562.25|3560.75|3559.25|3557.75|1358
1611866700000|2021-01-28 20:45:00|3559.25|3557.75|3562.25|3560.75|3562.25|3560.75|3558.25|3556.75|2367
1611867000000|2021-01-28 20:50:00|3561.25|3559.75|3560.25|3558.75|3562.25|3560.75|3559.25|3557.75|2290
1611867300000|2021-01-28 20:55:00|3559.25|3557.75|3555.25|3553.75|3559.25|3557.75|3555.25|3553.75|4940
1611867600000|2021-01-28 21:00:00|3557.8|3554.8|3560|3557|3564|3561|3552|3549|1520
1611867900000|2021-01-28 21:05:00|3559.8|3556.8|3560|3557|3560.9|3557.9|3557.5|3554.5|0
1611868200000|2021-01-28 21:10:00|3559.8|3556.8|3557.6|3554.6|3560.4|3557.4|3556|3553|0
1611868500000|2021-01-28 21:15:00|3557.7|3554.7|3557.1|3554.1|3558.2|3555.2|3557|3554|0
1611868800000|2021-01-28 21:20:00|3556.7|3553.7|3558.2|3555.2|3558.4|3555.4|3556.7|3553.7|0
1611869100000|2021-01-28 21:25:00|3558.3|3555.3|3555.2|3552.2|3558.3|3555.3|3552.7|3549.7|0
1611869400000|2021-01-28 21:30:00|3557.2|3554.2|3547.7|3544.7|3557.2|3554.2|3545.3|3542.3|0
1611869700000|2021-01-28 21:35:00|3547.9|3544.9|3549.8|3546.8|3550.6|3547.6|3545.1|3542.1|0
1611870000000|2021-01-28 21:40:00|3550|3547|3551.5|3548.5|3551.7|3548.7|3547.9|3544.9|0
1611870300000|2021-01-28 21:45:00|3551.2|3548.2|3548.5|3545.5|3552.5|3549.5|3548.5|3545.5|0
1611870600000|2021-01-28 21:50:00|3548.7|3545.7|3551|3548|3551.2|3548.2|3546.8|3543.8|0
1611870900000|2021-01-28 21:55:00|3551.2|3548.2|3547.3|3544.3|3552.1|3549.1|3547|3544|0
1611871200000|2021-01-28 22:00:00|3547.7|3544.7|3547.7|3544.7|3547.7|3544.7|3546.6|3543.6|0
1611871500000|2021-01-28 22:05:00|3547.8|3544.8|3547.9|3544.9|3548.6|3545.6|3547.1|3544.1|0
1611871800000|2021-01-28 22:10:00|3548.4|3545.4|3548.8|3545.8|3549.2|3546.2|3548.3|3545.3|0
1611872100000|2021-01-28 22:15:00|3548.7|3545.7|3548.8|3545.8|3549.5|3546.5|3548.5|3545.5|0
1611872400000|2021-01-28 22:20:00|3549.1|3546.1|3548|3545|3549.1|3546.1|3547.3|3544.3|0
1611872700000|2021-01-28 22:25:00|3547.9|3544.9|3548.1|3545.1|3548.3|3545.3|3547.6|3544.6|0
1611873000000|2021-01-28 22:30:00|3548.2|3545.2|3548.7|3545.7|3548.9|3545.9|3548.2|3545.2|0
1611873300000|2021-01-28 22:35:00|3548.5|3545.5|3548.6|3545.6|3549.2|3546.2|3548.3|3545.3|0
1611873600000|2021-01-28 22:40:00|3548.4|3545.4|3548.6|3545.6|3548.6|3545.6|3548.1|3545.1|0
1611873900000|2021-01-28 22:45:00|3548.4|3545.4|3548.6|3545.6|3548.6|3545.6|3548|3545|0
1611874200000|2021-01-28 22:50:00|3547.8|3544.8|3547.5|3544.5|3547.8|3544.8|3546.8|3543.8|0
1611874500000|2021-01-28 22:55:00|3547.6|3544.6|3548.1|3545.1|3548.4|3545.4|3547.1|3544.1|0
1611874800000|2021-01-28 23:00:00|3548.5|3545.5|3544.2|3541.2|3549.8|3546.8|3542.4|3539.4|0
1611875100000|2021-01-28 23:05:00|3544|3541|3547.6|3544.6|3548.2|3545.2|3542.9|3539.9|0
1611875400000|2021-01-28 23:10:00|3547.8|3544.8|3547.4|3544.4|3550.1|3547.1|3547.1|3544.1|0
1611875700000|2021-01-28 23:15:00|3547.6|3544.6|3547.9|3544.9|3548.9|3545.9|3545.4|3542.4|0
1611876000000|2021-01-28 23:20:00|3547.8|3544.8|3550.9|3547.9|3551.4|3548.4|3547.6|3544.6|0
1611876300000|2021-01-28 23:25:00|3551.1|3548.1|3552.8|3549.8|3553|3550|3550.3|3547.3|0
1611876600000|2021-01-28 23:30:00|3552.9|3549.9|3552|3549|3553|3550|3550.1|3547.1|0
1611876900000|2021-01-28 23:35:00|3552.2|3549.2|3552.3|3549.3|3554.1|3551.1|3551.6|3548.6|0
1611877200000|2021-01-28 23:40:00|3552.4|3549.4|3551.5|3548.5|3552.4|3549.4|3550.1|3547.1|0
1611877500000|2021-01-28 23:45:00|3551.4|3548.4|3550.9|3547.9|3553.3|3550.3|3550.8|3547.8|0
1611877800000|2021-01-28 23:50:00|3551|3548|3546.2|3543.2|3551|3548|3545|3542|0
1611878100000|2021-01-28 23:55:00|3546.1|3543.1|3546.3|3543.3|3546.7|3543.7|3542.5|3539.5|0
1611878400000|2021-01-29 00:00:00|3546.4|3543.4|3546.7|3543.7|3548.1|3545.1|3544.6|3541.6|0
1611878700000|2021-01-29 00:05:00|3546.9|3543.9|3545.4|3542.4|3547.8|3544.8|3543.3|3540.3|0
1611879000000|2021-01-29 00:10:00|3545.7|3542.7|3548.1|3545.1|3551|3548|3545.4|3542.4|0
1611879300000|2021-01-29 00:15:00|3548.2|3545.2|3548.5|3546.5|3550|3548|3545|3543|612
1611879600000|2021-01-29 00:20:00|3549.5|3547.5|3546|3544|3549.5|3547.5|3545.5|3543.5|307
1611879900000|2021-01-29 00:25:00|3546.5|3544.5|3542.5|3540.5|3546.5|3544.5|3542.5|3540.5|223
1611880200000|2021-01-29 00:30:00|3541.5|3539.5|3543.5|3541.5|3544.5|3542.5|3541.5|3539.5|716
1611880500000|2021-01-29 00:35:00|3543|3541|3544.5|3542.5|3544.5|3542.5|3540.5|3538.5|92
1611880800000|2021-01-29 00:40:00|3544|3542|3540.5|3538.5|3544.5|3542.5|3540|3538|236
1611881100000|2021-01-29 00:45:00|3540|3538|3542.5|3540.5|3543.5|3541.5|3540|3538|593
1611881400000|2021-01-29 00:50:00|3543|3541|3542.5|3540.5|3543.5|3541.5|3542.5|3540.5|158
1611881700000|2021-01-29 00:55:00|3541.5|3539.5|3541.5|3539.5|3543.5|3541.5|3541|3539|150
1611882000000|2021-01-29 01:00:00|3542.5|3540.5|3547.5|3545.5|3547.5|3545.5|3541.5|3539.5|358
1611882300000|2021-01-29 01:05:00|3547|3545|3545.5|3543.5|3547.5|3545.5|3545.5|3543.5|300
1611882600000|2021-01-29 01:10:00|3544.5|3542.5|3550.5|3548.5|3550.5|3548.5|3544.5|3542.5|351
1611882900000|2021-01-29 01:15:00|3549.5|3547.5|3547.5|3545.5|3550.5|3548.5|3546.5|3544.5|546
1611883200000|2021-01-29 01:20:00|3548|3546|3549.5|3547.5|3552.5|3550.5|3547.5|3545.5|492
1611883500000|2021-01-29 01:25:00|3548.5|3546.5|3547|3545|3549.5|3547.5|3546.5|3544.5|299
1611883800000|2021-01-29 01:30:00|3547.5|3545.5|3546.5|3544.5|3550.5|3548.5|3545.5|3543.5|331
1611884100000|2021-01-29 01:35:00|3546|3544|3541.5|3539.5|3546.5|3544.5|3541.5|3539.5|273
1611884400000|2021-01-29 01:40:00|3540.5|3538.5|3542.5|3540.5|3543.5|3541.5|3540|3538|339
1611884700000|2021-01-29 01:45:00|3543.5|3541.5|3539.5|3537.5|3543.5|3541.5|3538.5|3536.5|167
1611885000000|2021-01-29 01:50:00|3538.5|3536.5|3537.5|3535.5|3540.5|3538.5|3537.5|3535.5|331
1611885300000|2021-01-29 01:55:00|3538.5|3536.5|3534.5|3532.5|3538.5|3536.5|3534.5|3532.5|985
1611885600000|2021-01-29 02:00:00|3535|3533|3537.5|3535.5|3538.5|3536.5|3535|3533|154
1611885900000|2021-01-29 02:05:00|3538.5|3536.5|3536|3534|3538.5|3536.5|3535.5|3533.5|128
1611886200000|2021-01-29 02:10:00|3535.5|3533.5|3540|3538|3541.5|3539.5|3535.5|3533.5|669
1611886500000|2021-01-29 02:15:00|3540.5|3538.5|3540.5|3538.5|3542.5|3540.5|3538.5|3536.5|370
1611886800000|2021-01-29 02:20:00|3539.5|3537.5|3537.5|3535.5|3540.5|3538.5|3537.5|3535.5|457
1611887100000|2021-01-29 02:25:00|3536.5|3534.5|3535.5|3533.5|3537.5|3535.5|3535.5|3533.5|175
1611887400000|2021-01-29 02:30:00|3536|3534|3536.5|3534.5|3536.5|3534.5|3534.5|3532.5|111
1611887700000|2021-01-29 02:35:00|3536|3534|3531.5|3529.5|3537.5|3535.5|3531.5|3529.5|340
1611888000000|2021-01-29 02:40:00|3530.5|3528.5|3536|3534|3536.5|3534.5|3529.5|3527.5|299
1611888300000|2021-01-29 02:45:00|3535.5|3533.5|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|117
1611888600000|2021-01-29 02:50:00|3536|3534|3536.5|3534.5|3537.5|3535.5|3535.5|3533.5|81
1611888900000|2021-01-29 02:55:00|3536|3534|3535.5|3533.5|3536.5|3534.5|3532.5|3530.5|159
1611889200000|2021-01-29 03:00:00|3536|3534|3532.5|3530.5|3536.5|3534.5|3532.5|3530.5|112
1611889500000|2021-01-29 03:05:00|3533|3531|3534.5|3532.5|3534.5|3532.5|3532.5|3530.5|115
1611889800000|2021-01-29 03:10:00|3535.5|3533.5|3531.5|3529.5|3535.5|3533.5|3531.5|3529.5|77
1611890100000|2021-01-29 03:15:00|3531|3529|3530.5|3528.5|3533|3531|3530.5|3528.5|164
1611890400000|2021-01-29 03:20:00|3531.5|3529.5|3527.5|3525.5|3532.5|3530.5|3527.5|3525.5|282
1611890700000|2021-01-29 03:25:00|3528|3526|3525.5|3523.5|3528.5|3526.5|3524|3522|774
1611891000000|2021-01-29 03:30:00|3524.5|3522.5|3522|3520|3526.5|3524.5|3521.5|3519.5|599
1611891300000|2021-01-29 03:35:00|3521.5|3519.5|3521.5|3519.5|3524.5|3522.5|3520.5|3518.5|551
1611891600000|2021-01-29 03:40:00|3521|3519|3522.5|3520.5|3522.5|3520.5|3518.5|3516.5|713
1611891900000|2021-01-29 03:45:00|3521.5|3519.5|3522.5|3520.5|3523|3521|3519.5|3517.5|481
1611892200000|2021-01-29 03:50:00|3523.5|3521.5|3524.5|3522.5|3525.5|3523.5|3523.5|3521.5|173
1611892500000|2021-01-29 03:55:00|3525.5|3523.5|3519.5|3517.5|3525.5|3523.5|3519|3517|495
1611892800000|2021-01-29 04:00:00|3520|3518|3519.5|3517.5|3521.5|3519.5|3517.5|3515.5|818
1611893100000|2021-01-29 04:05:00|3520|3518|3515.5|3513.5|3521.5|3519.5|3515.5|3513.5|644
1611893400000|2021-01-29 04:10:00|3514.5|3512.5|3514.5|3512.5|3517.5|3515.5|3514.5|3512.5|559
1611893700000|2021-01-29 04:15:00|3515.5|3513.5|3508|3506|3517.5|3515.5|3507.5|3505.5|1242
1611894000000|2021-01-29 04:20:00|3507.5|3505.5|3515.5|3513.5|3515.5|3513.5|3507.5|3505.5|543
1611894300000|2021-01-29 04:25:00|3514.5|3512.5|3515.5|3513.5|3515.5|3513.5|3513|3511|134
1611894600000|2021-01-29 04:30:00|3515|3513|3516.5|3514.5|3517.5|3515.5|3514|3512|147
1611894900000|2021-01-29 04:35:00|3517.5|3515.5|3517|3515|3518.5|3516.5|3516.5|3514.5|247
1611895200000|2021-01-29 04:40:00|3516.5|3514.5|3515.5|3513.5|3518.5|3516.5|3515.5|3513.5|294
1611895500000|2021-01-29 04:45:00|3516.5|3514.5|3520.5|3518.5|3521|3519|3515.5|3513.5|263
1611895800000|2021-01-29 04:50:00|3520|3518|3518.5|3516.5|3520|3518|3517.5|3515.5|216
1611896100000|2021-01-29 04:55:00|3518|3516|3517.5|3515.5|3520.5|3518.5|3517.5|3515.5|191
1611896400000|2021-01-29 05:00:00|3517|3515|3514.5|3512.5|3517.5|3515.5|3513.5|3511.5|378
1611896700000|2021-01-29 05:05:00|3515|3513|3513.5|3511.5|3516.5|3514.5|3512.5|3510.5|214
1611897000000|2021-01-29 05:10:00|3512.5|3510.5|3512.5|3510.5|3514.5|3512.5|3511.5|3509.5|773
1611897300000|2021-01-29 05:15:00|3511.5|3509.5|3510.5|3508.5|3511.5|3509.5|3509.5|3507.5|797
1611897600000|2021-01-29 05:20:00|3510|3508|3508.5|3506.5|3510.5|3508.5|3508.5|3506.5|1226
1611897900000|2021-01-29 05:25:00|3507.5|3505.5|3505.5|3503.5|3508|3506|3505.5|3503.5|1032
1611898200000|2021-01-29 05:30:00|3506|3504|3505.5|3503.5|3507.5|3505.5|3504.5|3502.5|1218
1611898500000|2021-01-29 05:35:00|3506|3504|3506.5|3504.5|3507.5|3505.5|3504.5|3502.5|610
1611898800000|2021-01-29 05:40:00|3505.5|3503.5|3508.5|3506.5|3509.5|3507.5|3504.5|3502.5|584
1611899100000|2021-01-29 05:45:00|3509.5|3507.5|3509.5|3507.5|3511.5|3509.5|3508|3506|1212
1611899400000|2021-01-29 05:50:00|3509|3507|3511.5|3509.5|3512.5|3510.5|3508.5|3506.5|443
1611899700000|2021-01-29 05:55:00|3511|3509|3510.5|3508.5|3514|3512|3510.5|3508.5|367
1611900000000|2021-01-29 06:00:00|3511.5|3509.5|3504.5|3502.5|3511.5|3509.5|3504.5|3502.5|1776
1611900300000|2021-01-29 06:05:00|3505|3503|3503.5|3501.5|3505.5|3503.5|3502.5|3500.5|678
1611900600000|2021-01-29 06:10:00|3504.5|3502.5|3498.5|3496.5|3504.5|3502.5|3497.5|3495.5|1830
1611900900000|2021-01-29 06:15:00|3497.5|3495.5|3501.5|3499.5|3501.5|3499.5|3497.5|3495.5|609
1611901200000|2021-01-29 06:20:00|3502.5|3500.5|3504.5|3502.5|3504.5|3502.5|3501.5|3499.5|1418
1611901500000|2021-01-29 06:25:00|3505|3503|3504.5|3502.5|3507.5|3505.5|3503.5|3501.5|428
1611901800000|2021-01-29 06:30:00|3505.5|3503.5|3511.5|3509.5|3513.5|3511.5|3505.5|3503.5|1602
1611902100000|2021-01-29 06:35:00|3511|3509|3516.5|3514.5|3518.5|3516.5|3510.5|3508.5|932
1611902400000|2021-01-29 06:40:00|3515.5|3513.5|3514.5|3512.5|3516.5|3514.5|3513.5|3511.5|508
1611902700000|2021-01-29 06:45:00|3514|3512|3512.5|3510.5|3515|3513|3511.5|3509.5|464
1611903000000|2021-01-29 06:50:00|3511.5|3509.5|3515.5|3513.5|3515.5|3513.5|3511.5|3509.5|1010
1611903300000|2021-01-29 06:55:00|3516.5|3514.5|3518.5|3516.5|3519|3517|3516.5|3514.5|351
1611903600000|2021-01-29 07:00:00|3518.25|3516.75|3523.25|3521.75|3523.25|3521.75|3517.25|3515.75|5450
1611903900000|2021-01-29 07:05:00|3522.75|3521.25|3515.25|3513.75|3522.75|3521.25|3515.25|3513.75|2256
1611904200000|2021-01-29 07:10:00|3516.25|3514.75|3521.25|3519.75|3524.25|3522.75|3516.25|3514.75|6326
1611904500000|2021-01-29 07:15:00|3520.75|3519.25|3519.75|3518.25|3525.25|3523.75|3519.25|3517.75|6050
1611904800000|2021-01-29 07:20:00|3520.25|3518.75|3517.25|3515.75|3520.25|3518.75|3516.25|3514.75|1859
1611905100000|2021-01-29 07:25:00|3518.25|3516.75|3515.25|3513.75|3519.25|3517.75|3515.25|3513.75|1340
1611905400000|2021-01-29 07:30:00|3516.25|3514.75|3504.25|3502.75|3517.25|3515.75|3504.25|3502.75|7160
1611905700000|2021-01-29 07:35:00|3503.25|3501.75|3515.25|3513.75|3517.25|3515.75|3503.25|3501.75|5564
1611906000000|2021-01-29 07:40:00|3515.75|3514.25|3516.25|3514.75|3519.25|3517.75|3514.25|3512.75|2177
1611906300000|2021-01-29 07:45:00|3517.25|3515.75|3516.25|3514.75|3517.25|3515.75|3514.25|3512.75|2204
1611906600000|2021-01-29 07:50:00|3517.25|3515.75|3516.25|3514.75|3521.25|3519.75|3515.25|3513.75|3100
1611906900000|2021-01-29 07:55:00|3515.25|3513.75|3510.25|3508.75|3516.25|3514.75|3510.25|3508.75|3969
1611907200000|2021-01-29 08:00:00|3509.25|3507.75|3511.25|3509.75|3514.25|3512.75|3504.25|3502.75|21452
1611907500000|2021-01-29 08:05:00|3510.25|3508.75|3493.25|3491.75|3510.25|3508.75|3492.25|3490.75|17270
1611907800000|2021-01-29 08:10:00|3494.25|3492.75|3501.25|3499.75|3506.25|3504.75|3491.25|3489.75|19808
1611908100000|2021-01-29 08:15:00|3500.25|3498.75|3502.25|3500.75|3504.25|3502.75|3494.25|3492.75|16732
1611908400000|2021-01-29 08:20:00|3501.25|3499.75|3515.25|3513.75|3517.25|3515.75|3501.25|3499.75|12559
1611908700000|2021-01-29 08:25:00|3514.25|3512.75|3514.25|3512.75|3516.25|3514.75|3508.25|3506.75|9963
1611909000000|2021-01-29 08:30:00|3513.25|3511.75|3510.25|3508.75|3514.25|3512.75|3509.25|3507.75|7576
1611909300000|2021-01-29 08:35:00|3509.25|3507.75|3515.25|3513.75|3515.25|3513.75|3505.25|3503.75|11650
1611909600000|2021-01-29 08:40:00|3515.55|3514.05|3520.55|3519.05|3523.55|3522.05|3515.55|3514.05|12168
1611909900000|2021-01-29 08:45:00|3519.55|3518.05|3518.55|3517.05|3521.55|3520.05|3516.55|3515.05|4699
1611910200000|2021-01-29 08:50:00|3519.55|3518.05|3518.55|3517.05|3521.55|3520.05|3515.55|3514.05|6561
1611910500000|2021-01-29 08:55:00|3519.55|3518.05|3516.55|3515.05|3521.55|3520.05|3516.55|3515.05|6515
1611910800000|2021-01-29 09:00:00|3517.05|3515.55|3518.55|3517.05|3521.55|3520.05|3516.55|3515.05|8241
1611911100000|2021-01-29 09:05:00|3517.55|3516.05|3518.55|3517.05|3525.55|3524.05|3517.55|3516.05|9300
1611911400000|2021-01-29 09:10:00|3519.55|3518.05|3515.55|3514.05|3520.55|3519.05|3515.55|3514.05|9007
1611911700000|2021-01-29 09:15:00|3516.55|3515.05|3508.55|3507.05|3516.55|3515.05|3507.55|3506.05|7416
1611912000000|2021-01-29 09:20:00|3507.55|3506.05|3511.55|3510.05|3512.55|3511.05|3505.55|3504.05|5423
1611912300000|2021-01-29 09:25:00|3512.55|3511.05|3516.55|3515.05|3517.55|3516.05|3510.05|3508.55|5279
1611912600000|2021-01-29 09:30:00|3517.55|3516.05|3521.55|3520.05|3521.55|3520.05|3514.55|3513.05|7326
1611912900000|2021-01-29 09:35:00|3522.05|3520.55|3524.55|3523.05|3528.55|3527.05|3521.55|3520.05|13072
1611913200000|2021-01-29 09:40:00|3523.55|3522.05|3520.55|3519.05|3524.55|3523.05|3518.55|3517.05|4595
1611913500000|2021-01-29 09:45:00|3521.55|3520.05|3519.55|3518.05|3521.55|3520.05|3515.55|3514.05|5268
1611913800000|2021-01-29 09:50:00|3520.55|3519.05|3518.55|3517.05|3520.55|3519.05|3515.55|3514.05|3692
1611914100000|2021-01-29 09:55:00|3517.55|3516.05|3518.55|3517.05|3521.55|3520.05|3517.55|3516.05|3262
1611914400000|2021-01-29 10:00:00|3517.55|3516.05|3518.55|3517.05|3519.55|3518.05|3513.55|3512.05|9400
1611914700000|2021-01-29 10:05:00|3517.55|3516.05|3515.55|3514.05|3517.55|3516.05|3514.55|3513.05|7275
1611915000000|2021-01-29 10:10:00|3516.55|3515.05|3517.55|3516.05|3517.55|3516.05|3513.55|3512.05|4499
1611915300000|2021-01-29 10:15:00|3518.55|3517.05|3512.55|3511.05|3520.55|3519.05|3511.55|3510.05|3787
1611915600000|2021-01-29 10:20:00|3513.55|3512.05|3511.55|3510.05|3513.55|3512.05|3509.55|3508.05|4862
1611915900000|2021-01-29 10:25:00|3512.55|3511.05|3508.55|3507.05|3512.55|3511.05|3508.55|3507.05|6537
1611916200000|2021-01-29 10:30:00|3507.55|3506.05|3507.55|3506.05|3509.55|3508.05|3504.55|3503.05|7147
1611916500000|2021-01-29 10:35:00|3508.55|3507.05|3509.55|3508.05|3510.55|3509.05|3507.55|3506.05|7346
1611916800000|2021-01-29 10:40:00|3510.55|3509.05|3511.55|3510.05|3513.55|3512.05|3509.55|3508.05|5312
1611917100000|2021-01-29 10:45:00|3512.55|3511.05|3514.55|3513.05|3515.55|3514.05|3511.55|3510.05|4525
1611917400000|2021-01-29 10:50:00|3515.55|3514.05|3516.55|3515.05|3517.55|3516.05|3513.55|3512.05|9152
1611917700000|2021-01-29 10:55:00|3517.55|3516.05|3517.55|3516.05|3518.55|3517.05|3514.55|3513.05|8809
1611918000000|2021-01-29 11:00:00|3516.55|3515.05|3516.55|3515.05|3517.55|3516.05|3515.55|3514.05|10925
1611918300000|2021-01-29 11:05:00|3517.55|3516.05|3514.55|3513.05|3518.55|3517.05|3514.55|3513.05|3936
1611918600000|2021-01-29 11:10:00|3515.55|3514.05|3519.55|3518.05|3519.55|3518.05|3514.55|3513.05|4612
1611918900000|2021-01-29 11:15:00|3518.55|3517.05|3521.55|3520.05|3521.55|3520.05|3518.55|3517.05|2743
1611919200000|2021-01-29 11:20:00|3520.55|3519.05|3523.55|3522.05|3523.55|3522.05|3520.55|3519.05|2780
1611919500000|2021-01-29 11:25:00|3522.55|3521.05|3525.55|3524.05|3527.55|3526.05|3521.55|3520.05|8699
1611919800000|2021-01-29 11:30:00|3526.55|3525.05|3526.55|3525.05|3527.55|3526.05|3524.55|3523.05|7035
1611920100000|2021-01-29 11:35:00|3527.55|3526.05|3528.55|3527.05|3532.55|3531.05|3526.55|3525.05|6468
1611920400000|2021-01-29 11:40:00|3529.55|3528.05|3534.55|3533.05|3534.55|3533.05|3529.55|3528.05|6844
1611920700000|2021-01-29 11:45:00|3533.55|3532.05|3529.55|3528.05|3533.55|3532.05|3527.55|3526.05|4785
1611921000000|2021-01-29 11:50:00|3530.55|3529.05|3526.55|3525.05|3533.55|3532.05|3526.55|3525.05|4202
1611921300000|2021-01-29 11:55:00|3527.55|3526.05|3525.55|3524.05|3527.55|3526.05|3523.55|3522.05|5793
1611921600000|2021-01-29 12:00:00|3524.55|3523.05|3525.55|3524.05|3526.55|3525.05|3523.55|3522.05|4409
1611921900000|2021-01-29 12:05:00|3524.55|3523.05|3526.55|3525.05|3528.55|3527.05|3523.55|3522.05|4402
1611922200000|2021-01-29 12:10:00|3527.05|3525.55|3525.55|3524.05|3527.55|3526.05|3524.55|3523.05|3008
1611922500000|2021-01-29 12:15:00|3526.55|3525.05|3526.55|3525.05|3527.55|3526.05|3524.55|3523.05|3435
1611922800000|2021-01-29 12:20:00|3527.55|3526.05|3524.55|3523.05|3528.55|3527.05|3524.55|3523.05|2654
1611923100000|2021-01-29 12:25:00|3525.55|3524.05|3525.55|3524.05|3526.55|3525.05|3523.55|3522.05|5993
1611923400000|2021-01-29 12:30:00|3526.55|3525.05|3523.55|3522.05|3529.55|3528.05|3522.55|3521.05|4015
1611923700000|2021-01-29 12:35:00|3522.55|3521.05|3518.55|3517.05|3522.55|3521.05|3518.55|3517.05|6167
1611924000000|2021-01-29 12:40:00|3518.74|3517.24|3518.74|3517.24|3518.74|3517.24|3516.74|3515.24|2114
1611924300000|2021-01-29 12:45:00|3519.74|3518.24|3518.74|3517.24|3519.74|3518.24|3517.74|3516.24|2153
1611924600000|2021-01-29 12:50:00|3519.74|3518.24|3517.74|3516.24|3520.74|3519.24|3516.74|3515.24|2833
1611924900000|2021-01-29 12:55:00|3516.74|3515.24|3514.74|3513.24|3517.74|3516.24|3513.74|3512.24|7138
1611925200000|2021-01-29 13:00:00|3516.74|3515.24|3504.74|3503.24|3519.74|3518.24|3490.74|3489.24|45835
1611925500000|2021-01-29 13:05:00|3503.74|3502.24|3498.74|3497.24|3505.74|3504.24|3497.74|3496.24|13402
1611925800000|2021-01-29 13:10:00|3499.74|3498.24|3503.74|3502.24|3504.74|3503.24|3495.74|3494.24|14267
1611926100000|2021-01-29 13:15:00|3502.74|3501.24|3501.74|3500.24|3510.74|3509.24|3501.74|3500.24|10745
1611926400000|2021-01-29 13:20:00|3502.74|3501.24|3501.74|3500.24|3503.74|3502.24|3496.74|3495.24|6374
1611926700000|2021-01-29 13:25:00|3500.74|3499.24|3501.74|3500.24|3502.74|3501.24|3499.74|3498.24|4222
1611927000000|2021-01-29 13:30:00|3502.74|3501.24|3508.74|3507.24|3510.74|3509.24|3501.74|3500.24|9988
1611927300000|2021-01-29 13:35:00|3509.24|3507.74|3512.74|3511.24|3515.74|3514.24|3507.74|3506.24|9896
1611927600000|2021-01-29 13:40:00|3513.24|3511.74|3515.74|3514.24|3517.74|3516.24|3511.74|3510.24|11430
1611927900000|2021-01-29 13:45:00|3516.74|3515.24|3521.74|3520.24|3522.74|3521.24|3513.74|3512.24|8568
1611928200000|2021-01-29 13:50:00|3522.74|3521.24|3516.74|3515.24|3522.74|3521.24|3514.74|3513.24|9098
1611928500000|2021-01-29 13:55:00|3517.74|3516.24|3512.74|3511.24|3518.74|3517.24|3512.74|3511.24|4826
1611928800000|2021-01-29 14:00:00|3513.74|3512.24|3512.74|3511.24|3515.74|3514.24|3511.74|3510.24|8537
1611929100000|2021-01-29 14:05:00|3513.24|3511.74|3509.74|3508.24|3513.74|3512.24|3509.74|3508.24|4407
1611929400000|2021-01-29 14:10:00|3510.74|3509.24|3513.74|3512.24|3514.74|3513.24|3508.74|3507.24|5414
1611929700000|2021-01-29 14:15:00|3514.74|3513.24|3512.74|3511.24|3514.74|3513.24|3511.74|3510.24|5494
1611930000000|2021-01-29 14:20:00|3513.74|3512.24|3515.74|3514.24|3518.74|3517.24|3512.74|3511.24|10044
1611930300000|2021-01-29 14:25:00|3516.24|3514.74|3515.74|3514.24|3517.74|3516.24|3514.74|3513.24|3749
1611930600000|2021-01-29 14:30:00|3516.74|3515.24|3511.74|3510.24|3517.74|3516.24|3504.74|3503.24|18066
1611930900000|2021-01-29 14:35:00|3510.74|3509.24|3502.74|3501.24|3510.74|3509.24|3502.74|3501.24|16849
1611931200000|2021-01-29 14:40:00|3502.24|3500.74|3501.74|3500.24|3502.74|3501.24|3499.74|3498.24|12631
1611931500000|2021-01-29 14:45:00|3500.74|3499.24|3500.74|3499.24|3506.74|3505.24|3499.74|3498.24|11368
1611931800000|2021-01-29 14:50:00|3499.74|3498.24|3497.74|3496.24|3500.74|3499.24|3496.74|3495.24|9442
1611932100000|2021-01-29 14:55:00|3498.74|3497.24|3507.74|3506.24|3512.74|3511.24|3498.74|3497.24|10291
1611932400000|2021-01-29 15:00:00|3508.74|3507.24|3511.74|3510.24|3511.74|3510.24|3503.74|3502.24|12236
1611932700000|2021-01-29 15:05:00|3510.74|3509.24|3517.74|3516.24|3517.74|3516.24|3506.74|3505.24|18161
1611933000000|2021-01-29 15:10:00|3517.5|3516|3518.5|3517|3521.5|3520|3516.5|3515|12960
1611933300000|2021-01-29 15:15:00|3519.5|3518|3517.5|3516|3520.5|3519|3514.5|3513|12291
1611933600000|2021-01-29 15:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|15588
1611933900000|2021-01-29 15:25:00|3523.5|3522|3520.5|3519|3524.5|3523|3519.5|3518|9836
1611934200000|2021-01-29 15:30:00|3521.5|3520|3521.5|3520|3524.5|3523|3519.5|3518|7758
1611934500000|2021-01-29 15:35:00|3520.5|3519|3518.5|3517|3521.5|3520|3518.5|3517|7797
1611934800000|2021-01-29 15:40:00|3517.5|3516|3512.5|3511|3518.5|3517|3512.5|3511|10710
1611935100000|2021-01-29 15:45:00|3513.5|3512|3517.5|3516|3517.5|3516|3512.5|3511|8089
1611935400000|2021-01-29 15:50:00|3516.5|3515|3515.5|3514|3519.5|3518|3515.5|3514|5272
1611935700000|2021-01-29 15:55:00|3516.5|3515|3516.5|3515|3519.5|3518|3516.5|3515|9827
1611936000000|2021-01-29 16:00:00|3517.5|3516|3512.5|3511|3519.5|3518|3511.5|3510|12644
1611936300000|2021-01-29 16:05:00|3511.5|3510|3512.5|3511|3514.5|3513|3509.5|3508|9324
1611936600000|2021-01-29 16:10:00|3513.5|3512|3504.5|3503|3513.5|3512|3503.5|3502|11766
1611936900000|2021-01-29 16:15:00|3505|3503.5|3502.5|3501|3506.5|3505|3502.5|3501|12770
1611937200000|2021-01-29 16:20:00|3501.5|3500|3498.5|3497|3502.5|3501|3496.5|3495|16701
1611937500000|2021-01-29 16:25:00|3497.5|3496|3487.5|3486|3499.5|3498|3486.5|3485|65585
1611937800000|2021-01-29 16:30:00|3485.5|3484|3481.5|3480|3490.5|3489|3481.5|3480|107222
1611938100000|2021-01-29 16:35:00|3482.5|3481|3485.5|3484|3485.5|3484|3478.5|3477|49416
1611938400000|2021-01-29 16:40:00|3484.5|3483|3485.5|3484|3488.5|3487|3484.5|3483|20165
1611938700000|2021-01-29 16:45:00|3484.5|3483|3488.5|3487|3490.5|3489|3481.5|3480|22164
1611939000000|2021-01-29 16:50:00|3489.5|3488|3486.5|3485|3489.5|3488|3484.5|3483|12138
1611939300000|2021-01-29 16:55:00|3487.5|3486|3489.5|3488|3489.5|3488|3486.5|3485|15807
1611939600000|2021-01-29 17:00:00|3488.5|3487|3487|3485.5|3489.5|3488|3483.5|3482|7092
1611939900000|2021-01-29 17:05:00|3487.5|3486|3486.5|3485|3487.5|3486|3483.5|3482|3985
1611940200000|2021-01-29 17:10:00|3487.5|3486|3484.5|3483|3489.5|3488|3484.5|3483|4729
1611940500000|2021-01-29 17:15:00|3483.5|3482|3478.5|3477|3483.5|3482|3478|3476.5|6894
1611940800000|2021-01-29 17:20:00|3477.5|3476|3476.5|3475|3479.5|3478|3475.5|3474|5999
1611941100000|2021-01-29 17:25:00|3475.5|3474|3476.5|3475|3479.5|3478|3475.5|3474|3097
1611941400000|2021-01-29 17:30:00|3477.5|3476|3473.5|3472|3479.5|3478|3472.5|3471|3907
1611941700000|2021-01-29 17:35:00|3472.5|3471|3470.5|3469|3474.5|3473|3469.5|3468|6725
1611942000000|2021-01-29 17:40:00|3471.5|3470|3471.5|3470|3475.5|3474|3470.5|3469|5764
1611942300000|2021-01-29 17:45:00|3472.5|3471|3463.5|3462|3472.5|3471|3463.5|3462|8836
1611942600000|2021-01-29 17:50:00|3464.5|3463|3474.5|3473|3475.5|3474|3464.5|3463|5908
1611942900000|2021-01-29 17:55:00|3475.5|3474|3468.5|3467|3475.5|3474|3468.5|3467|3087
1611943200000|2021-01-29 18:00:00|3467.5|3466|3472.5|3471|3475.5|3474|3466.5|3465|3805
1611943500000|2021-01-29 18:05:00|3471.5|3470|3472.5|3471|3474.5|3473|3469.5|3468|2107
1611943800000|2021-01-29 18:10:00|3471.5|3470|3469.5|3468|3473.5|3472|3468.5|3467|2853
1611944100000|2021-01-29 18:15:00|3468.5|3467|3466.5|3465|3469.5|3468|3464.5|3463|4210
1611944400000|2021-01-29 18:20:00|3465.5|3464|3470.5|3469|3472.5|3471|3465.5|3464|3488
1611944700000|2021-01-29 18:25:00|3469.5|3468|3480.5|3479|3480.5|3479|3469.5|3468|2864
1611945000000|2021-01-29 18:30:00|3479.5|3478|3478.5|3477|3480.5|3479|3476.5|3475|2612
1611945300000|2021-01-29 18:35:00|3479|3477.5|3478.5|3477|3480.5|3479|3477.5|3476|1176
1611945600000|2021-01-29 18:40:00|3477.5|3476|3479.5|3478|3480.5|3479|3475.5|3474|2036
1611945900000|2021-01-29 18:45:00|3478.5|3477|3473.5|3472|3481.5|3480|3473.5|3472|2428
1611946200000|2021-01-29 18:50:00|3474.5|3473|3473.5|3472|3474.5|3473|3471.5|3470|1489
1611946500000|2021-01-29 18:55:00|3474|3472.5|3472.5|3471|3474.5|3473|3471.5|3470|1028
1611946800000|2021-01-29 19:00:00|3471.5|3470|3479.5|3478|3481.5|3480|3471.5|3470|1428
1611947100000|2021-01-29 19:05:00|3479|3477.5|3480.5|3479|3480.5|3479|3477.5|3476|1480
1611947400000|2021-01-29 19:10:00|3479.5|3478|3480.5|3479|3481.5|3480|3478.5|3477|741
1611947700000|2021-01-29 19:15:00|3479.5|3478|3479.5|3478|3480.5|3479|3478.5|3477|1422
1611948000000|2021-01-29 19:20:00|3480.5|3479|3480.5|3479|3480.5|3479|3476.5|3475|1759
1611948300000|2021-01-29 19:25:00|3479.5|3478|3476.5|3475|3480.5|3479|3475.5|3474|1352
1611948600000|2021-01-29 19:30:00|3475.5|3474|3474.5|3473|3475.5|3474|3472.5|3471|1535
1611948900000|2021-01-29 19:35:00|3475.5|3474|3475.5|3474|3477.5|3476|3473.5|3472|1523
1611949200000|2021-01-29 19:40:00|3474.5|3473|3475.5|3474|3479.5|3478|3471.5|3470|1551
1611949500000|2021-01-29 19:45:00|3475|3473.5|3475.5|3474|3477.5|3476|3474.5|3473|852
1611949800000|2021-01-29 19:50:00|3476|3474.5|3476.5|3475|3478.5|3477|3475.5|3474|562
1611950100000|2021-01-29 19:55:00|3475.5|3474|3476.5|3475|3479.5|3478|3475.5|3474|1025
1611950400000|2021-01-29 20:00:00|3477.5|3476|3483.5|3482|3485.5|3484|3476.5|3475|2336
1611950700000|2021-01-29 20:05:00|3484.5|3483|3483.5|3482|3484.5|3483|3481.5|3480|982
1611951000000|2021-01-29 20:10:00|3484.5|3483|3486.5|3485|3487.5|3486|3483.5|3482|2663
1611951300000|2021-01-29 20:15:00|3486|3484.5|3486.5|3485|3487.5|3486|3484.5|3483|752
1611951600000|2021-01-29 20:20:00|3487.5|3486|3486.5|3485|3489.5|3488|3486.5|3485|2196
1611951900000|2021-01-29 20:25:00|3487.5|3486|3482.5|3481|3487.5|3486|3482.5|3481|1466
1611952200000|2021-01-29 20:30:00|3483.5|3482|3486.5|3485|3487.5|3486|3483.5|3482|2285
1611952500000|2021-01-29 20:35:00|3485.5|3484|3479.5|3478|3488|3486.5|3479.5|3478|2413
1611952800000|2021-01-29 20:40:00|3478.5|3477|3480.5|3479|3482.5|3481|3478.5|3477|2025
1611953100000|2021-01-29 20:45:00|3481|3479.5|3479.5|3478|3481.5|3480|3476.5|3475|1666
1611953400000|2021-01-29 20:50:00|3480.5|3479|3488.5|3487|3489.5|3488|3479.5|3478|3942
1611953700000|2021-01-29 20:55:00|3489.5|3488|3478|3476.5|3491.5|3490|3476.5|3475|9603
1611954000000|2021-01-29 21:00:00|3477.85|3474.85|3471.65|3468.65|3488.95|3485.95|3471.45|3468.45|254
1611954300000|2021-01-29 21:05:00|3471.45|3468.45|3473.95|3470.95|3474.95|3471.95|3468.85|3465.85|0
1611954600000|2021-01-29 21:10:00|3473.75|3470.75|3473.55|3470.55|3476.05|3473.05|3472.65|3469.65|0
1611954900000|2021-01-29 21:15:00|3473.75|3470.75|3472.45|3469.45|3473.95|3470.95|3472.45|3469.45|0
1611955200000|2021-01-29 21:20:00|3472.85|3469.85|3473.65|3470.65|3473.85|3470.85|3472.65|3469.65|0
1611955500000|2021-01-29 21:25:00|3473.45|3470.45|3473.25|3470.25|3473.65|3470.65|3472.65|3469.65|0
1611955800000|2021-01-29 21:30:00|3474.05|3471.05|3474.65|3471.65|3475.95|3472.95|3471.95|3468.95|0
1611956100000|2021-01-29 21:35:00|3474.85|3471.85|3471.95|3468.95|3475.25|3472.25|3470.85|3467.85|0
1611956400000|2021-01-29 21:40:00|3472.35|3469.35|3471.95|3468.95|3472.75|3469.75|3469.85|3466.85|0
1611956700000|2021-01-29 21:45:00|3472.15|3469.15|3471.75|3468.75|3472.95|3469.95|3471.25|3468.25|0
1611957000000|2021-01-29 21:50:00|3471.95|3468.95|3471.05|3468.05|3472.15|3469.15|3469.65|3466.65|0
1611957300000|2021-01-29 21:55:00|3471.25|3468.25|3470.05|3467.05|3471.95|3468.95|3469.15|3466.15|0
1612134000000|2021-01-31 23:00:00|3460.95|3457.95|3445.05|3442.05|3463.35|3460.35|3441.15|3438.15|0
1612134300000|2021-01-31 23:05:00|3445.35|3442.35|3445.55|3442.55|3453.25|3450.25|3445.05|3442.05|0
1612134600000|2021-01-31 23:10:00|3445.65|3442.65|3446.55|3443.55|3450.25|3447.25|3436.95|3433.95|0
1612134900000|2021-01-31 23:15:00|3446.75|3443.75|3440.55|3437.55|3448.05|3445.05|3438.25|3435.25|0
1612135200000|2021-01-31 23:20:00|3440.65|3437.65|3445.05|3442.05|3449.55|3446.55|3437.85|3434.85|0
1612135500000|2021-01-31 23:25:00|3445.15|3442.15|3446.95|3443.95|3448.95|3445.95|3442.25|3439.25|0
1612135800000|2021-01-31 23:30:00|3447.15|3444.15|3452.65|3449.65|3454.85|3451.85|3447.15|3444.15|0
1612136100000|2021-01-31 23:35:00|3452.75|3449.75|3454.75|3451.75|3455.25|3452.25|3451.55|3448.55|0
1612136400000|2021-01-31 23:40:00|3454.65|3451.65|3453.65|3450.65|3456.75|3453.75|3451.25|3448.25|0
1612136700000|2021-01-31 23:45:00|3454.25|3451.25|3452.95|3449.95|3456.35|3453.35|3452.95|3449.95|0
1612137000000|2021-01-31 23:50:00|3453.15|3450.15|3452.45|3449.45|3453.35|3450.35|3450.25|3447.25|0
1612137300000|2021-01-31 23:55:00|3452.65|3449.65|3454.45|3451.45|3454.85|3451.85|3450.75|3447.75|0
1612137600000|2021-02-01 00:00:00|3454.25|3451.25|3456.75|3453.75|3456.75|3453.75|3454.05|3451.05|0
1612137900000|2021-02-01 00:05:00|3456.65|3453.65|3455.45|3452.45|3456.75|3453.75|3453.75|3450.75|0
1612138200000|2021-02-01 00:10:00|3455.35|3452.35|3462.05|3459.05|3463.75|3460.75|3455.05|3452.05|0
1612138500000|2021-02-01 00:15:00|3462.15|3459.15|3476.75|3474.75|3476.75|3474.75|3461.85|3458.85|1783
1612138800000|2021-02-01 00:20:00|3477.75|3475.75|3480.75|3478.75|3480.75|3478.75|3475.75|3473.75|548
1612139100000|2021-02-01 00:25:00|3480.25|3478.25|3481.75|3479.75|3482.75|3480.75|3479.75|3477.75|316
1612139400000|2021-02-01 00:30:00|3480.75|3478.75|3478.75|3476.75|3480.75|3478.75|3478.75|3476.75|414
1612139700000|2021-02-01 00:35:00|3478.25|3476.25|3474.75|3472.75|3478.25|3476.25|3472.75|3470.75|669
1612140000000|2021-02-01 00:40:00|3475.25|3473.25|3477.75|3475.75|3478.75|3476.75|3474.75|3472.75|247
1612140300000|2021-02-01 00:45:00|3478.75|3476.75|3479.75|3477.75|3481.75|3479.75|3477.75|3475.75|329
1612140600000|2021-02-01 00:50:00|3480.25|3478.25|3479.75|3477.75|3482.25|3480.25|3478.75|3476.75|214
1612140900000|2021-02-01 00:55:00|3480.25|3478.25|3481.75|3479.75|3481.75|3479.75|3478.75|3476.75|146
1612141200000|2021-02-01 01:00:00|3483.75|3481.75|3482.75|3480.75|3483.75|3481.75|3479.75|3477.75|636
1612141500000|2021-02-01 01:05:00|3483.75|3481.75|3481.75|3479.75|3483.75|3481.75|3480.75|3478.75|188
1612141800000|2021-02-01 01:10:00|3482.75|3480.75|3481.75|3479.75|3482.75|3480.75|3478.75|3476.75|183
1612142100000|2021-02-01 01:15:00|3480.75|3478.75|3484.75|3482.75|3485.75|3483.75|3480.75|3478.75|827
1612142400000|2021-02-01 01:20:00|3485.25|3483.25|3484.75|3482.75|3485.75|3483.75|3482.75|3480.75|450
1612142700000|2021-02-01 01:25:00|3484.25|3482.25|3488.75|3486.75|3489.75|3487.75|3484.25|3482.25|454
1612143000000|2021-02-01 01:30:00|3489.75|3487.75|3491.75|3489.75|3491.75|3489.75|3486.75|3484.75|785
1612143300000|2021-02-01 01:35:00|3490.75|3488.75|3492.75|3490.75|3492.75|3490.75|3490.75|3488.75|266
1612143600000|2021-02-01 01:40:00|3492.25|3490.25|3490.75|3488.75|3492.75|3490.75|3490.25|3488.25|311
1612143900000|2021-02-01 01:45:00|3489.75|3487.75|3488.75|3486.75|3491.75|3489.75|3486.75|3484.75|456
1612144200000|2021-02-01 01:50:00|3489.25|3487.25|3489.75|3487.75|3491.75|3489.75|3487.75|3485.75|579
1612144500000|2021-02-01 01:55:00|3489.25|3487.25|3486.75|3484.75|3489.75|3487.75|3486.75|3484.75|295
1612144800000|2021-02-01 02:00:00|3487.25|3485.25|3494.75|3492.75|3494.75|3492.75|3486.75|3484.75|666
1612145100000|2021-02-01 02:05:00|3493.75|3491.75|3492.75|3490.75|3494.75|3492.75|3491.75|3489.75|622
1612145400000|2021-02-01 02:10:00|3493.25|3491.25|3494.75|3492.75|3495.75|3493.75|3492.75|3490.75|120
1612145700000|2021-02-01 02:15:00|3495.75|3493.75|3493.75|3491.75|3495.75|3493.75|3491.75|3489.75|260
1612146000000|2021-02-01 02:20:00|3494.75|3492.75|3495.75|3493.75|3497.75|3495.75|3494.75|3492.75|359
1612146300000|2021-02-01 02:25:00|3496.25|3494.25|3494.75|3492.75|3496.75|3494.75|3493.75|3491.75|142
1612146600000|2021-02-01 02:30:00|3493.75|3491.75|3492.75|3490.75|3495.75|3493.75|3492.75|3490.75|183
1612146900000|2021-02-01 02:35:00|3491.75|3489.75|3490.75|3488.75|3492.75|3490.75|3489.75|3487.75|149
1612147200000|2021-02-01 02:40:00|3491.25|3489.25|3495.75|3493.75|3496.75|3494.75|3490.75|3488.75|232
1612147500000|2021-02-01 02:45:00|3496.75|3494.75|3494.75|3492.75|3496.75|3494.75|3493.75|3491.75|104
1612147800000|2021-02-01 02:50:00|3495.25|3493.25|3495.75|3493.75|3497.75|3495.75|3494.75|3492.75|179
1612148100000|2021-02-01 02:55:00|3496.25|3494.25|3496.75|3494.75|3496.75|3494.75|3492.75|3490.75|129
1612148400000|2021-02-01 03:00:00|3495.75|3493.75|3496.75|3494.75|3497.75|3495.75|3495.25|3493.25|92
1612148700000|2021-02-01 03:05:00|3497.75|3495.75|3497.75|3495.75|3498.75|3496.75|3496.75|3494.75|129
1612149000000|2021-02-01 03:10:00|3497.25|3495.25|3497.75|3495.75|3498.75|3496.75|3494.75|3492.75|26
1612149300000|2021-02-01 03:15:00|3498.25|3496.25|3500.75|3498.75|3500.75|3498.75|3496.25|3494.25|43
1612149600000|2021-02-01 03:20:00|3501.75|3499.75|3503.75|3501.75|3504.75|3502.75|3499.75|3497.75|497
1612149900000|2021-02-01 03:25:00|3504.25|3502.25|3504.75|3502.75|3504.75|3502.75|3503.75|3501.75|102
1612150200000|2021-02-01 03:30:00|3503.75|3501.75|3505.75|3503.75|3505.75|3503.75|3503.75|3501.75|242
1612150500000|2021-02-01 03:35:00|3504.75|3502.75|3502.75|3500.75|3505.75|3503.75|3502.75|3500.75|285
1612150800000|2021-02-01 03:40:00|3503.25|3501.25|3506.75|3504.75|3507.75|3505.75|3503.25|3501.25|459
1612151100000|2021-02-01 03:45:00|3507.75|3505.75|3508.75|3506.75|3509.75|3507.75|3506.75|3504.75|473
1612151400000|2021-02-01 03:50:00|3507.75|3505.75|3507.75|3505.75|3508.75|3506.75|3506.75|3504.75|288
1612151700000|2021-02-01 03:55:00|3508.25|3506.25|3507.75|3505.75|3508.75|3506.75|3506.75|3504.75|156
1612152000000|2021-02-01 04:00:00|3506.75|3504.75|3507.75|3505.75|3507.75|3505.75|3506.75|3504.75|100
1612152300000|2021-02-01 04:05:00|3506.75|3504.75|3505.75|3503.75|3507.75|3505.75|3504.75|3502.75|62
1612152600000|2021-02-01 04:10:00|3504.75|3502.75|3505.75|3503.75|3506.75|3504.75|3504.75|3502.75|70
1612152900000|2021-02-01 04:15:00|3504.75|3502.75|3504.75|3502.75|3505.75|3503.75|3503.25|3501.25|135
1612153200000|2021-02-01 04:20:00|3505.75|3503.75|3507.75|3505.75|3507.75|3505.75|3505.25|3503.25|129
1612153500000|2021-02-01 04:25:00|3508.25|3506.25|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|200
1612153800000|2021-02-01 04:30:00|3508.25|3506.25|3507.25|3505.25|3508.75|3506.75|3506.75|3504.75|144
1612154100000|2021-02-01 04:35:00|3507.75|3505.75|3508.25|3506.25|3508.75|3506.75|3506.75|3504.75|74
1612154400000|2021-02-01 04:40:00|3507.75|3505.75|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|75
1612154700000|2021-02-01 04:45:00|3508.25|3506.25|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|128
1612155000000|2021-02-01 04:50:00|3508.75|3506.75|3507.75|3505.75|3508.75|3506.75|3507.75|3505.75|267
1612155300000|2021-02-01 04:55:00|3508.75|3506.75|3508.75|3506.75|3508.75|3506.75|3508.75|3506.75|629
1612155600000|2021-02-01 05:00:00|3507.75|3505.75|3510.75|3508.75|3510.75|3508.75|3507.75|3505.75|615
1612155900000|2021-02-01 05:05:00|3509.75|3507.75|3510.75|3508.75|3511.75|3509.75|3509.75|3507.75|651
1612156200000|2021-02-01 05:10:00|3511.75|3509.75|3510.75|3508.75|3511.75|3509.75|3510.75|3508.75|135
1612156500000|2021-02-01 05:15:00|3509.75|3507.75|3510.75|3508.75|3510.75|3508.75|3509.25|3507.25|221
1612156800000|2021-02-01 05:20:00|3511.25|3509.25|3510.75|3508.75|3511.75|3509.75|3510.75|3508.75|247
1612157100000|2021-02-01 05:25:00|3509.75|3507.75|3508.75|3506.75|3510.75|3508.75|3508.75|3506.75|182
1612157400000|2021-02-01 05:30:00|3509.25|3507.25|3509.75|3507.75|3510.75|3508.75|3508.75|3506.75|75
1612157700000|2021-02-01 05:35:00|3510.25|3508.25|3509.75|3507.75|3511.75|3509.75|3509.25|3507.25|150
1612158000000|2021-02-01 05:40:00|3510.75|3508.75|3508.75|3506.75|3510.75|3508.75|3508.25|3506.25|271
1612158300000|2021-02-01 05:45:00|3509.75|3507.75|3510.75|3508.75|3511.75|3509.75|3509.75|3507.75|385
1612158600000|2021-02-01 05:50:00|3511.25|3509.25|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|111
1612158900000|2021-02-01 05:55:00|3511.25|3509.25|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|502
1612159200000|2021-02-01 06:00:00|3510.75|3508.75|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|311
1612159500000|2021-02-01 06:05:00|3512.25|3510.25|3512.75|3510.75|3512.75|3510.75|3511.75|3509.75|669
1612159800000|2021-02-01 06:10:00|3511.75|3509.75|3513.75|3511.75|3513.75|3511.75|3511.75|3509.75|149
1612160100000|2021-02-01 06:15:00|3514.25|3512.25|3514.75|3512.75|3514.75|3512.75|3513.75|3511.75|682
1612160400000|2021-02-01 06:20:00|3515.75|3513.75|3514.75|3512.75|3516.75|3514.75|3513.75|3511.75|781
1612160700000|2021-02-01 06:25:00|3513.75|3511.75|3511.75|3509.75|3513.75|3511.75|3511.75|3509.75|492
1612161000000|2021-02-01 06:30:00|3512.25|3510.25|3509.75|3507.75|3512.75|3510.75|3508.75|3506.75|1114
1612161300000|2021-02-01 06:35:00|3509.25|3507.25|3508.75|3506.75|3509.75|3507.75|3507.75|3505.75|597
1612161600000|2021-02-01 06:40:00|3509.75|3507.75|3510.75|3508.75|3510.75|3508.75|3508.75|3506.75|425
1612161900000|2021-02-01 06:45:00|||||||||61
1612162200000|2021-02-01 06:50:00|3511.75|3509.75|3509.75|3507.75|3511.75|3509.75|3509.75|3507.75|319
1612162500000|2021-02-01 06:55:00|3510.75|3508.75|3511.75|3509.75|3511.75|3509.75|3507.75|3505.75|590
1612162800000|2021-02-01 07:00:00|3511.5|3510|3509.5|3508|3518.5|3517|3509.5|3508|2857
1612163100000|2021-02-01 07:05:00|3510.5|3509|3504.5|3503|3510.5|3509|3503.5|3502|1809
1612163400000|2021-02-01 07:10:00|3505.5|3504|3503.5|3502|3506.5|3505|3502.5|3501|1860
1612163700000|2021-02-01 07:15:00|3503|3501.5|3511.5|3510|3511.5|3510|3502.5|3501|3232
1612164000000|2021-02-01 07:20:00|3512.5|3511|3518.5|3517|3518.5|3517|3511.5|3510|2009
1612164300000|2021-02-01 07:25:00|3519.5|3518|3519.5|3518|3522.5|3521|3517.5|3516|4813
1612164600000|2021-02-01 07:30:00|3520.5|3519|3517.5|3516|3522.5|3521|3516.5|3515|4757
1612164900000|2021-02-01 07:35:00|3518.5|3517|3516.5|3515|3519.5|3518|3516.5|3515|2037
1612165200000|2021-02-01 07:40:00|3515.5|3514|3516.5|3515|3518.5|3517|3514.5|3513|2093
1612165500000|2021-02-01 07:45:00|3517|3515.5|3514.5|3513|3517|3515.5|3514.5|3513|2651
1612165800000|2021-02-01 07:50:00|3513.5|3512|3515.5|3514|3515.5|3514|3512.5|3511|2394
1612166100000|2021-02-01 07:55:00|3514.5|3513|3518.5|3517|3518.5|3517|3512.5|3511|3414
1612166400000|2021-02-01 08:00:00|3517.5|3516|3516.5|3515|3518.5|3517|3509.5|3508|28396
1612166700000|2021-02-01 08:05:00|3515.5|3514|3522.5|3521|3525.5|3524|3514.5|3513|17349
1612167000000|2021-02-01 08:10:00|3523.5|3522|3522.5|3521|3527.5|3526|3518.5|3517|16235
1612167300000|2021-02-01 08:15:00|3521.5|3520|3525.5|3524|3525.5|3524|3521.5|3520|9604
1612167600000|2021-02-01 08:20:00|3526.5|3525|3520.5|3519|3526.5|3525|3520.5|3519|7352
1612167900000|2021-02-01 08:25:00|3519.5|3518|3515.5|3514|3523.5|3522|3515.5|3514|9364
1612168200000|2021-02-01 08:30:00|3516.5|3515|3513.5|3512|3523.5|3522|3512.5|3511|8229
1612168500000|2021-02-01 08:35:00|3512.5|3511|3515.5|3514|3515.5|3514|3507.5|3506|11793
1612168800000|2021-02-01 08:40:00|3515.82|3514.32|3517.82|3516.32|3518.82|3517.32|3513.82|3512.32|10367
1612169100000|2021-02-01 08:45:00|3518.82|3517.32|3519.82|3518.32|3521.82|3520.32|3517.82|3516.32|3432
1612169400000|2021-02-01 08:50:00|3520.82|3519.32|3524.82|3523.32|3525.82|3524.32|3520.82|3519.32|3108
1612169700000|2021-02-01 08:55:00|3525.82|3524.32|3524.82|3523.32|3526.82|3525.32|3521.82|3520.32|5234
1612170000000|2021-02-01 09:00:00|3525.82|3524.32|3523.82|3522.32|3526.82|3525.32|3523.82|3522.32|3773
1612170300000|2021-02-01 09:05:00|3524.82|3523.32|3522.82|3521.32|3524.82|3523.32|3519.82|3518.32|4213
1612170600000|2021-02-01 09:10:00|3523.82|3522.32|3525.82|3524.32|3527.82|3526.32|3523.82|3522.32|3998
1612170900000|2021-02-01 09:15:00|3526.82|3525.32|3527.82|3526.32|3530.82|3529.32|3526.82|3525.32|10099
1612171200000|2021-02-01 09:20:00|3526.82|3525.32|3528.82|3527.32|3531.82|3530.32|3526.82|3525.32|5079
1612171500000|2021-02-01 09:25:00|3529.82|3528.32|3527.82|3526.32|3530.82|3529.32|3526.82|3525.32|3757
1612171800000|2021-02-01 09:30:00|3528.82|3527.32|3525.82|3524.32|3529.82|3528.32|3525.82|3524.32|5143
1612172100000|2021-02-01 09:35:00|3524.82|3523.32|3522.82|3521.32|3526.82|3525.32|3521.82|3520.32|5865
1612172400000|2021-02-01 09:40:00|3523.82|3522.32|3518.82|3517.32|3523.82|3522.32|3518.82|3517.32|6434
1612172700000|2021-02-01 09:45:00|3519.82|3518.32|3517.82|3516.32|3520.82|3519.32|3514.82|3513.32|7024
1612173000000|2021-02-01 09:50:00|3518.82|3517.32|3516.82|3515.32|3519.82|3518.32|3515.82|3514.32|4784
1612173300000|2021-02-01 09:55:00|3515.82|3514.32|3518.82|3517.32|3519.82|3518.32|3515.82|3514.32|4154
1612173600000|2021-02-01 10:00:00|3519.82|3518.32|3522.82|3521.32|3522.82|3521.32|3518.82|3517.32|4487
1612173900000|2021-02-01 10:05:00|3521.82|3520.32|3524.82|3523.32|3524.82|3523.32|3520.82|3519.32|4864
1612174200000|2021-02-01 10:10:00|3523.82|3522.32|3524.82|3523.32|3525.82|3524.32|3523.82|3522.32|4206
1612174500000|2021-02-01 10:15:00|3523.82|3522.32|3525.82|3524.32|3525.82|3524.32|3523.82|3522.32|2439
1612174800000|2021-02-01 10:20:00|3526.82|3525.32|3525.82|3524.32|3527.82|3526.32|3525.82|3524.32|3061
1612175100000|2021-02-01 10:25:00|3526.82|3525.32|3528.82|3527.32|3528.82|3527.32|3526.82|3525.32|3450
1612175400000|2021-02-01 10:30:00|3527.82|3526.32|3527.82|3526.32|3529.82|3528.32|3526.82|3525.32|5217
1612175700000|2021-02-01 10:35:00|3528.82|3527.32|3528.82|3527.32|3530.82|3529.32|3527.82|3526.32|5099
1612176000000|2021-02-01 10:40:00|3529.82|3528.32|3526.82|3525.32|3533.82|3532.32|3526.82|3525.32|8343
1612176300000|2021-02-01 10:45:00|3527.82|3526.32|3527.82|3526.32|3528.82|3527.32|3525.82|3524.32|2167
1612176600000|2021-02-01 10:50:00|3526.82|3525.32|3526.82|3525.32|3526.82|3525.32|3524.82|3523.32|1755
1612176900000|2021-02-01 10:55:00|3525.82|3524.32|3525.82|3524.32|3526.82|3525.32|3524.82|3523.32|5066
1612177200000|2021-02-01 11:00:00|3526.82|3525.32|3525.82|3524.32|3526.82|3525.32|3524.82|3523.32|4960
1612177500000|2021-02-01 11:05:00|3526.82|3525.32|3529.82|3528.32|3530.82|3529.32|3526.82|3525.32|3884
1612177800000|2021-02-01 11:10:00|3528.82|3527.32|3530.82|3529.32|3531.82|3530.32|3527.82|3526.32|6258
1612178100000|2021-02-01 11:15:00|3531.82|3530.32|3534.82|3533.32|3535.82|3534.32|3531.82|3530.32|11974
1612178400000|2021-02-01 11:20:00|3535.82|3534.32|3540.82|3539.32|3543.82|3542.32|3535.82|3534.32|11267
1612178700000|2021-02-01 11:25:00|3541.82|3540.32|3543.82|3542.32|3544.82|3543.32|3539.82|3538.32|8077
1612179000000|2021-02-01 11:30:00|3544.82|3543.32|3542.82|3541.32|3544.82|3543.32|3541.82|3540.32|8121
1612179300000|2021-02-01 11:35:00|3541.82|3540.32|3541.82|3540.32|3542.82|3541.32|3540.82|3539.32|4802
1612179600000|2021-02-01 11:40:00|3540.82|3539.32|3538.82|3537.32|3542.82|3541.32|3538.82|3537.32|3701
1612179900000|2021-02-01 11:45:00|3539.82|3538.32|3538.82|3537.32|3539.82|3538.32|3537.82|3536.32|2644
1612180200000|2021-02-01 11:50:00|3537.82|3536.32|3537.82|3536.32|3540.82|3539.32|3537.82|3536.32|2778
1612180500000|2021-02-01 11:55:00|3538.82|3537.32|3535.82|3534.32|3538.82|3537.32|3535.82|3534.32|2979
1612180800000|2021-02-01 12:00:00|3536.82|3535.32|3535.82|3534.32|3538.82|3537.32|3535.82|3534.32|4213
1612181100000|2021-02-01 12:05:00|3536.82|3535.32|3535.82|3534.32|3537.82|3536.32|3535.82|3534.32|4527
1612181400000|2021-02-01 12:10:00|3536.82|3535.32|3536.82|3535.32|3538.82|3537.32|3535.82|3534.32|2282
1612181700000|2021-02-01 12:15:00|3537.82|3536.32|3537.82|3536.32|3539.82|3538.32|3536.82|3535.32|3197
1612182000000|2021-02-01 12:20:00|3538.82|3537.32|3538.82|3537.32|3539.82|3538.32|3537.82|3536.32|1509
1612182300000|2021-02-01 12:25:00|3539.82|3538.32|3539.82|3538.32|3541.82|3540.32|3538.82|3537.32|4288
1612182600000|2021-02-01 12:30:00|3540.82|3539.32|3538.82|3537.32|3540.82|3539.32|3537.82|3536.32|3923
1612182900000|2021-02-01 12:35:00|3537.82|3536.32|3539.82|3538.32|3540.82|3539.32|3537.82|3536.32|2727
1612183200000|2021-02-01 12:40:00|3539.75|3538.25|3541.75|3540.25|3542.75|3541.25|3539.75|3538.25|6217
1612183500000|2021-02-01 12:45:00|3540.75|3539.25|3539.75|3538.25|3541.75|3540.25|3539.75|3538.25|2809
1612183800000|2021-02-01 12:50:00|3538.75|3537.25|3536.75|3535.25|3538.75|3537.25|3536.75|3535.25|1721
1612184100000|2021-02-01 12:55:00|3537.75|3536.25|3535.75|3534.25|3537.75|3536.25|3534.75|3533.25|3205
1612184400000|2021-02-01 13:00:00|3536.75|3535.25|3535.75|3534.25|3537.75|3536.25|3535.75|3534.25|3944
1612184700000|2021-02-01 13:05:00|3536.75|3535.25|3537.75|3536.25|3537.75|3536.25|3534.75|3533.25|4428
1612185000000|2021-02-01 13:10:00|3536.75|3535.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|4385
1612185300000|2021-02-01 13:15:00|3536.75|3535.25|3536.75|3535.25|3537.75|3536.25|3535.75|3534.25|5316
1612185600000|2021-02-01 13:20:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3535.75|3534.25|5216
1612185900000|2021-02-01 13:25:00|3536.75|3535.25|3535.75|3534.25|3537.75|3536.25|3534.75|3533.25|4580
1612186200000|2021-02-01 13:30:00|3534.75|3533.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|2611
1612186500000|2021-02-01 13:35:00|3534.75|3533.25|3539.75|3538.25|3539.75|3538.25|3534.75|3533.25|3024
1612186800000|2021-02-01 13:40:00|3538.75|3537.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|1918
1612187100000|2021-02-01 13:45:00|3538.75|3537.25|3536.75|3535.25|3539.75|3538.25|3536.75|3535.25|2500
1612187400000|2021-02-01 13:50:00|3537.75|3536.25|3533.75|3532.25|3537.75|3536.25|3533.75|3532.25|2550
1612187700000|2021-02-01 13:55:00|3534.25|3532.75|3534.75|3533.25|3536.75|3535.25|3534.25|3532.75|2466
1612188000000|2021-02-01 14:00:00|3535.75|3534.25|3532.75|3531.25|3536.75|3535.25|3532.75|3531.25|5054
1612188300000|2021-02-01 14:05:00|3533.75|3532.25|3533.75|3532.25|3535.75|3534.25|3532.75|3531.25|3806
1612188600000|2021-02-01 14:10:00|3534.75|3533.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|4208
1612188900000|2021-02-01 14:15:00|3536.75|3535.25|3534.75|3533.25|3536.75|3535.25|3533.75|3532.25|4772
1612189200000|2021-02-01 14:20:00|3535.75|3534.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|5521
1612189500000|2021-02-01 14:25:00|3536.75|3535.25|3538.75|3537.25|3539.75|3538.25|3536.75|3535.25|5608
1612189800000|2021-02-01 14:30:00|3539.25|3537.75|3532.75|3531.25|3539.75|3538.25|3532.75|3531.25|8150
1612190100000|2021-02-01 14:35:00|3533.75|3532.25|3531.75|3530.25|3536.75|3535.25|3529.75|3528.25|8432
1612190400000|2021-02-01 14:40:00|3532.75|3531.25|3529.75|3528.25|3533.75|3532.25|3529.75|3528.25|5343
1612190700000|2021-02-01 14:45:00|3530.75|3529.25|3526.75|3525.25|3531.75|3530.25|3525.75|3524.25|8861
1612191000000|2021-02-01 14:50:00|3527.75|3526.25|3519.75|3518.25|3529.75|3528.25|3519.75|3518.25|9725
1612191300000|2021-02-01 14:55:00|3520.75|3519.25|3524.75|3523.25|3526.75|3525.25|3519.75|3518.25|10960
1612191600000|2021-02-01 15:00:00|3523.75|3522.25|3527.75|3526.25|3527.75|3526.25|3520.75|3519.25|10190
1612191900000|2021-02-01 15:05:00|3526.75|3525.25|3522.75|3521.25|3527.75|3526.25|3521.75|3520.25|6247
1612192200000|2021-02-01 15:10:00|3522.87|3521.37|3524.87|3523.37|3527.87|3526.37|3520.87|3519.37|9920
1612192500000|2021-02-01 15:15:00|3525.87|3524.37|3525.87|3524.37|3527.87|3526.37|3522.87|3521.37|8684
1612192800000|2021-02-01 15:20:00|3526.87|3525.37|3530.87|3529.37|3530.87|3529.37|3524.87|3523.37|6020
1612193100000|2021-02-01 15:25:00|3529.87|3528.37|3525.87|3524.37|3529.87|3528.37|3525.87|3524.37|14158
1612193400000|2021-02-01 15:30:00|3526.87|3525.37|3533.87|3532.37|3533.87|3532.37|3526.87|3525.37|3775
1612193700000|2021-02-01 15:35:00|3534.87|3533.37|3530.87|3529.37|3534.87|3533.37|3529.87|3528.37|8497
1612194000000|2021-02-01 15:40:00|3530.37|3528.87|3532.87|3531.37|3534.87|3533.37|3528.87|3527.37|6704
1612194300000|2021-02-01 15:45:00|3533.87|3532.37|3530.87|3529.37|3533.87|3532.37|3529.87|3528.37|8741
1612194600000|2021-02-01 15:50:00|3529.87|3528.37|3526.87|3525.37|3530.87|3529.37|3524.87|3523.37|10722
1612194900000|2021-02-01 15:55:00|3527.87|3526.37|3525.87|3524.37|3528.87|3527.37|3525.87|3524.37|12525
1612195200000|2021-02-01 16:00:00|3526.87|3525.37|3526.87|3525.37|3527.87|3526.37|3523.87|3522.37|9500
1612195500000|2021-02-01 16:05:00|3527.87|3526.37|3527.87|3526.37|3530.87|3529.37|3526.87|3525.37|9187
1612195800000|2021-02-01 16:10:00|3528.87|3527.37|3526.87|3525.37|3529.87|3528.37|3525.87|3524.37|9509
1612196100000|2021-02-01 16:15:00|3525.87|3524.37|3528.87|3527.37|3529.87|3528.37|3524.87|3523.37|8793
1612196400000|2021-02-01 16:20:00|3529.87|3528.37|3534.87|3533.37|3534.87|3533.37|3529.87|3528.37|12393
1612196700000|2021-02-01 16:25:00|3533.87|3532.37|3534.87|3533.37|3537.87|3536.37|3533.87|3532.37|28515
1612197000000|2021-02-01 16:30:00|3535.87|3534.37|3530.87|3529.37|3535.87|3534.37|3530.87|3529.37|54918
1612197300000|2021-02-01 16:35:00|3529.87|3528.37|3531.87|3530.37|3532.87|3531.37|3529.87|3528.37|26029
1612197600000|2021-02-01 16:40:00|3532.87|3531.37|3537.87|3536.37|3538.87|3537.37|3532.87|3531.37|12639
1612197900000|2021-02-01 16:45:00|3538.87|3537.37|3539.87|3538.37|3539.87|3538.37|3538.87|3537.37|3581
1612198200000|2021-02-01 16:50:00|3538.87|3537.37|3536.87|3535.37|3539.87|3538.37|3536.87|3535.37|6486
1612198500000|2021-02-01 16:55:00|3535.87|3534.37|3531.87|3530.37|3535.87|3534.37|3531.87|3530.37|5283
1612198800000|2021-02-01 17:00:00|3532.87|3531.37|3533.87|3532.37|3536.87|3535.37|3532.87|3531.37|3783
1612199100000|2021-02-01 17:05:00|3534.87|3533.37|3533.87|3532.37|3535.87|3534.37|3533.87|3532.37|956
1612199400000|2021-02-01 17:10:00|3534.87|3533.37|3536.87|3535.37|3536.87|3535.37|3533.87|3532.37|1559
1612199700000|2021-02-01 17:15:00|3535.87|3534.37|3535.87|3534.37|3536.87|3535.37|3535.87|3534.37|3347
1612200000000|2021-02-01 17:20:00|3534.87|3533.37|3536.87|3535.37|3536.87|3535.37|3534.87|3533.37|3165
1612200300000|2021-02-01 17:25:00|3535.87|3534.37|3536.87|3535.37|3536.87|3535.37|3535.87|3534.37|509
1612200600000|2021-02-01 17:30:00|3535.87|3534.37|3534.87|3533.37|3537.87|3536.37|3534.87|3533.37|1424
1612200900000|2021-02-01 17:35:00|3535.87|3534.37|3532.87|3531.37|3535.87|3534.37|3532.87|3531.37|1399
1612201200000|2021-02-01 17:40:00|3533.37|3531.87|3532.87|3531.37|3534.87|3533.37|3532.87|3531.37|981
1612201500000|2021-02-01 17:45:00|3533.87|3532.37|3534.87|3533.37|3534.87|3533.37|3532.87|3531.37|558
1612201800000|2021-02-01 17:50:00|3535.87|3534.37|3536.87|3535.37|3536.87|3535.37|3534.87|3533.37|1769
1612202100000|2021-02-01 17:55:00|3535.87|3534.37|3537.87|3536.37|3537.87|3536.37|3535.87|3534.37|468
1612202400000|2021-02-01 18:00:00|3536.87|3535.37|3535.87|3534.37|3537.87|3536.37|3535.87|3534.37|915
1612202700000|2021-02-01 18:05:00|3536.37|3534.87|3535.87|3534.37|3536.87|3535.37|3534.87|3533.37|986
1612203000000|2021-02-01 18:10:00|3534.87|3533.37|3536.87|3535.37|3537.87|3536.37|3534.87|3533.37|558
1612203300000|2021-02-01 18:15:00|3536.37|3534.87|3536.87|3535.37|3536.87|3535.37|3535.87|3534.37|462
1612203600000|2021-02-01 18:20:00|3537.87|3536.37|3538.87|3537.37|3538.87|3537.37|3536.87|3535.37|749
1612203900000|2021-02-01 18:25:00|3537.87|3536.37|3537.87|3536.37|3537.87|3536.37|3537.87|3536.37|605
1612204200000|2021-02-01 18:30:00|3538.87|3537.37|3539.87|3538.37|3539.87|3538.37|3537.87|3536.37|455
1612204500000|2021-02-01 18:35:00|3538.87|3537.37|3536.37|3534.87|3539.87|3538.37|3535.87|3534.37|371
1612204800000|2021-02-01 18:40:00|3535.87|3534.37|3534.87|3533.37|3536.87|3535.37|3533.87|3532.37|1144
1612205100000|2021-02-01 18:45:00|3535.37|3533.87|3533.87|3532.37|3535.87|3534.37|3533.87|3532.37|113
1612205400000|2021-02-01 18:50:00|3532.87|3531.37|3535.87|3534.37|3535.87|3534.37|3532.87|3531.37|571
1612205700000|2021-02-01 18:55:00|3536.37|3534.87|3538.87|3537.37|3538.87|3537.37|3535.87|3534.37|693
1612206000000|2021-02-01 19:00:00|3537.87|3536.37|3537.87|3536.37|3538.87|3537.37|3537.87|3536.37|449
1612206300000|2021-02-01 19:05:00|3537.37|3535.87|3537.87|3536.37|3537.87|3536.37|3536.87|3535.37|528
1612206600000|2021-02-01 19:10:00|3538.87|3537.37|3538.87|3537.37|3538.87|3537.37|3537.87|3536.37|687
1612206900000|2021-02-01 19:15:00|3539.87|3538.37|3539.87|3538.37|3540.87|3539.37|3538.87|3537.37|1050
1612207200000|2021-02-01 19:20:00|3538.87|3537.37|3538.87|3537.37|3539.87|3538.37|3537.87|3536.37|394
1612207500000|2021-02-01 19:25:00|3539.37|3537.87|3540.87|3539.37|3540.87|3539.37|3538.87|3537.37|254
1612207800000|2021-02-01 19:30:00|3540.37|3538.87|3541.87|3540.37|3541.87|3540.37|3539.87|3538.37|840
1612208100000|2021-02-01 19:35:00|3541.37|3539.87|3540.87|3539.37|3541.87|3540.37|3540.87|3539.37|737
1612208400000|2021-02-01 19:40:00|3541.87|3540.37|3541.87|3540.37|3542.87|3541.37|3540.87|3539.37|510
1612208700000|2021-02-01 19:45:00|3542.87|3541.37|3542.87|3541.37|3542.87|3541.37|3542.87|3541.37|217
1612209000000|2021-02-01 19:50:00|3543.87|3542.37|3543.87|3542.37|3543.87|3542.37|3542.87|3541.37|729
1612209300000|2021-02-01 19:55:00|3543.37|3541.87|3541.87|3540.37|3543.37|3541.87|3540.87|3539.37|479
1612209600000|2021-02-01 20:00:00|3542.87|3541.37|3544.87|3543.37|3544.87|3543.37|3542.87|3541.37|922
1612209900000|2021-02-01 20:05:00|3543.87|3542.37|3545.87|3544.37|3545.87|3544.37|3542.87|3541.37|874
1612210200000|2021-02-01 20:10:00|3544.87|3543.37|3544.87|3543.37|3544.87|3543.37|3542.87|3541.37|685
1612210500000|2021-02-01 20:15:00|3544.37|3542.87|3544.87|3543.37|3544.87|3543.37|3543.87|3542.37|669
1612210800000|2021-02-01 20:20:00|3545.87|3544.37|3542.87|3541.37|3545.87|3544.37|3542.87|3541.37|679
1612211100000|2021-02-01 20:25:00|3543.87|3542.37|3543.87|3542.37|3543.87|3542.37|3542.87|3541.37|313
1612211400000|2021-02-01 20:30:00|3542.87|3541.37|3542.87|3541.37|3544.87|3543.37|3541.87|3540.37|1201
1612211700000|2021-02-01 20:35:00|3543.37|3541.87|3544.87|3543.37|3545.87|3544.37|3542.87|3541.37|1110
1612212000000|2021-02-01 20:40:00|3543.87|3542.37|3545.87|3544.37|3546.87|3545.37|3543.87|3542.37|1274
1612212300000|2021-02-01 20:45:00|3546.37|3544.87|3546.87|3545.37|3546.87|3545.37|3544.87|3543.37|1355
1612212600000|2021-02-01 20:50:00|3545.87|3544.37|3548.87|3547.37|3548.87|3547.37|3545.87|3544.37|2148
1612212900000|2021-02-01 20:55:00|3547.87|3546.37|3544.87|3543.37|3549.37|3547.87|3544.87|3543.37|5775
1612213200000|2021-02-01 21:00:00|3546.22|3543.22|3541.22|3538.22|3546.92|3543.92|3541.22|3538.22|162
1612213500000|2021-02-01 21:05:00|3541.42|3538.42|3542.22|3539.22|3543.12|3540.12|3541.22|3538.22|0
1612213800000|2021-02-01 21:10:00|3543.22|3540.22|3540.82|3537.82|3544.52|3541.52|3540.32|3537.32|0
1612214100000|2021-02-01 21:15:00|3541.42|3538.42|3541.02|3538.02|3541.72|3538.72|3540.82|3537.82|0
1612214400000|2021-02-01 21:20:00|3541.12|3538.12|3541.52|3538.52|3541.52|3538.52|3541.12|3538.12|0
1612214700000|2021-02-01 21:25:00|3541.72|3538.72|3542.42|3539.42|3543.12|3540.12|3541.12|3538.12|0
1612215000000|2021-02-01 21:30:00|3541.22|3538.22|3542.32|3539.32|3542.52|3539.52|3539.92|3536.92|0
1612215300000|2021-02-01 21:35:00|3542.12|3539.12|3544.42|3541.42|3545.42|3542.42|3542.12|3539.12|0
1612215600000|2021-02-01 21:40:00|3544.62|3541.62|3543.32|3540.32|3544.62|3541.62|3542.92|3539.92|0
1612215900000|2021-02-01 21:45:00|3543.52|3540.52|3544.82|3541.82|3545.22|3542.22|3543.52|3540.52|0
1612216200000|2021-02-01 21:50:00|3544.62|3541.62|3544.62|3541.62|3544.82|3541.82|3543.72|3540.72|0
1612216500000|2021-02-01 21:55:00|3544.42|3541.42|3546.32|3543.32|3547.12|3544.12|3544.42|3541.42|0
1612216800000|2021-02-01 22:00:00|3546.12|3543.12|3545.82|3542.82|3546.22|3543.22|3545.72|3542.72|0
1612217100000|2021-02-01 22:05:00|3545.72|3542.72|3545.42|3542.42|3545.82|3542.82|3545.42|3542.42|0
1612217400000|2021-02-01 22:10:00|3545.62|3542.62|3545.62|3542.62|3545.82|3542.82|3545.52|3542.52|0
1612217700000|2021-02-01 22:15:00|3545.72|3542.72|3546.12|3543.12|3546.12|3543.12|3545.72|3542.72|0
1612218300000|2021-02-01 22:25:00|3546.22|3543.22|3546.22|3543.22|3546.42|3543.42|3546.12|3543.12|0
1612218600000|2021-02-01 22:30:00|3546.02|3543.02|3545.82|3542.82|3546.42|3543.42|3545.82|3542.82|0
1612218900000|2021-02-01 22:35:00|3545.92|3542.92|3546.42|3543.42|3546.42|3543.42|3545.92|3542.92|0
1612219200000|2021-02-01 22:40:00|3546.52|3543.52|3546.42|3543.42|3546.82|3543.82|3546.42|3543.42|0
1612219500000|2021-02-01 22:45:00|3546.62|3543.62|3546.42|3543.42|3546.62|3543.62|3546.42|3543.42|0
1612219800000|2021-02-01 22:50:00|3546.52|3543.52|3546.62|3543.62|3546.62|3543.62|3546.42|3543.42|0
1612220100000|2021-02-01 22:55:00|3547.02|3544.02|3546.72|3543.72|3547.22|3544.22|3546.52|3543.52|0
1612220400000|2021-02-01 23:00:00|3546.52|3543.52|3548.32|3545.32|3549.82|3546.82|3546.52|3543.52|0
1612220700000|2021-02-01 23:05:00|3548.42|3545.42|3550.02|3547.02|3550.42|3547.42|3548.12|3545.12|0
1612221000000|2021-02-01 23:10:00|3550.12|3547.12|3549.82|3546.82|3550.22|3547.22|3549.12|3546.12|0
1612221300000|2021-02-01 23:15:00|3549.72|3546.72|3550.32|3547.32|3550.42|3547.42|3548.72|3545.72|0
1612221600000|2021-02-01 23:20:00|3550.22|3547.22|3552.72|3549.72|3552.92|3549.92|3550.22|3547.22|0
1612221900000|2021-02-01 23:25:00|3553.12|3550.12|3551.92|3548.92|3553.42|3550.42|3551.52|3548.52|0
1612222200000|2021-02-01 23:30:00|3551.82|3548.82|3552.52|3549.52|3553.02|3550.02|3551.82|3548.82|0
1612222500000|2021-02-01 23:35:00|3552.62|3549.62|3550.82|3547.82|3552.62|3549.62|3550.42|3547.42|0
1612222800000|2021-02-01 23:40:00|3551.02|3548.02|3552.72|3549.72|3553.92|3550.92|3550.72|3547.72|0
1612223100000|2021-02-01 23:45:00|3552.52|3549.52|3553.42|3550.42|3553.72|3550.72|3552.52|3549.52|0
1612223400000|2021-02-01 23:50:00|3553.62|3550.62|3551.72|3548.72|3554.02|3551.02|3551.22|3548.22|0
1612223700000|2021-02-01 23:55:00|3551.82|3548.82|3551.22|3548.22|3551.92|3548.92|3550.22|3547.22|0
1612224000000|2021-02-02 00:00:00|3551.02|3548.02|3548.22|3545.22|3551.22|3548.22|3547.92|3544.92|0
1612224300000|2021-02-02 00:05:00|3548.12|3545.12|3547.12|3544.12|3548.82|3545.82|3546.92|3543.92|0
1612224600000|2021-02-02 00:10:00|3546.92|3543.92|3542.32|3539.32|3547.12|3544.12|3542.22|3539.22|0
1612224900000|2021-02-02 00:15:00|3542.52|3539.52|3540.12|3538.12|3542.52|3539.62|3537.12|3535.12|346
1612225200000|2021-02-02 00:20:00|3539.62|3537.62|3539.12|3537.12|3541.12|3539.12|3538.12|3536.12|129
1612225500000|2021-02-02 00:25:00|3539.62|3537.62|3538.12|3536.12|3540.12|3538.12|3538.12|3536.12|99
1612225800000|2021-02-02 00:30:00|3537.62|3535.62|3539.12|3537.12|3540.12|3538.12|3537.12|3535.12|96
1612226100000|2021-02-02 00:35:00|3539.62|3537.62|3538.62|3536.62|3540.12|3538.12|3538.12|3536.12|57
1612226400000|2021-02-02 00:40:00|3539.12|3537.12|3542.12|3540.12|3542.12|3540.12|3538.12|3536.12|206
1612226700000|2021-02-02 00:45:00|3541.12|3539.12|3541.62|3539.62|3542.62|3540.62|3541.12|3539.12|99
1612227000000|2021-02-02 00:50:00|3542.12|3540.12|3542.12|3540.12|3542.62|3540.62|3541.12|3539.12|12
1612227300000|2021-02-02 00:55:00|3541.62|3539.62|3544.62|3542.62|3545.12|3543.12|3541.12|3539.12|77
1612227600000|2021-02-02 01:00:00|3545.12|3543.12|3546.62|3544.62|3548.62|3546.62|3545.12|3543.12|232
1612227900000|2021-02-02 01:05:00|3547.12|3545.12|3548.12|3546.12|3549.12|3547.12|3546.62|3544.62|144
1612228200000|2021-02-02 01:10:00|3548.62|3546.62|3552.62|3550.62|3553.12|3551.12|3548.12|3546.12|614
1612228500000|2021-02-02 01:15:00|3552.12|3550.12|3554.12|3552.12|3555.62|3553.62|3552.12|3550.12|454
1612228800000|2021-02-02 01:20:00|3554.62|3552.62|3557.12|3555.12|3557.62|3555.62|3554.12|3552.12|238
1612229100000|2021-02-02 01:25:00|3557.62|3555.62|3556.12|3554.12|3558.12|3556.12|3555.12|3553.12|244
1612229400000|2021-02-02 01:30:00|3556.62|3554.62|3556.12|3554.12|3557.12|3555.12|3555.12|3553.12|259
1612229700000|2021-02-02 01:35:00|3556.62|3554.62|3555.12|3553.12|3557.12|3555.12|3555.12|3553.12|108
1612230000000|2021-02-02 01:40:00|3555.62|3553.62|3554.12|3552.12|3555.62|3553.62|3553.12|3551.12|485
1612230300000|2021-02-02 01:45:00|3553.12|3551.12|3552.12|3550.12|3554.12|3552.12|3552.12|3550.12|151
1612230600000|2021-02-02 01:50:00|3553.12|3551.12|3556.12|3554.12|3556.62|3554.62|3553.12|3551.12|521
1612230900000|2021-02-02 01:55:00|3555.12|3553.12|3555.12|3553.12|3556.12|3554.12|3554.62|3552.62|51
1612231200000|2021-02-02 02:00:00|3555.62|3553.62|3555.12|3553.12|3556.12|3554.12|3554.12|3552.12|151
1612231500000|2021-02-02 02:05:00|3556.12|3554.12|3554.62|3552.62|3556.12|3554.12|3554.12|3552.12|148
1612231800000|2021-02-02 02:10:00|3555.12|3553.12|3550.12|3548.12|3555.12|3553.12|3549.12|3547.12|463
1612232100000|2021-02-02 02:15:00|3549.62|3547.62|3551.12|3549.12|3551.12|3549.12|3549.12|3547.12|105
1612232400000|2021-02-02 02:20:00|3552.12|3550.12|3554.12|3552.12|3554.12|3552.12|3551.62|3549.62|220
1612232700000|2021-02-02 02:25:00|3553.12|3551.12|3553.62|3551.62|3555.12|3553.12|3553.12|3551.12|157
1612233000000|2021-02-02 02:30:00|3554.12|3552.12|3557.12|3555.12|3557.12|3555.12|3554.12|3552.12|252
1612233300000|2021-02-02 02:35:00|3556.12|3554.12|3558.12|3556.12|3559.12|3557.12|3556.12|3554.12|527
1612233600000|2021-02-02 02:40:00|3557.12|3555.12|3557.12|3555.12|3558.12|3556.12|3556.12|3554.12|266
1612233900000|2021-02-02 02:45:00|3556.62|3554.62|3558.62|3556.62|3559.12|3557.12|3556.12|3554.12|168
1612234200000|2021-02-02 02:50:00|3558.12|3556.12|3556.12|3554.12|3559.12|3557.12|3556.12|3554.12|262
1612234500000|2021-02-02 02:55:00|3557.12|3555.12|3556.12|3554.12|3557.12|3555.12|3555.12|3553.12|36
1612234800000|2021-02-02 03:00:00|3555.62|3553.62|3555.12|3553.12|3556.12|3554.12|3555.12|3553.12|10
1612235100000|2021-02-02 03:05:00|3555.62|3553.62|3554.12|3552.12|3556.12|3554.12|3554.12|3552.12|141
1612235400000|2021-02-02 03:10:00|3553.12|3551.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|230
1612235700000|2021-02-02 03:15:00|3553.62|3551.62|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|56
1612236000000|2021-02-02 03:20:00|3554.62|3552.62|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|34
1612236300000|2021-02-02 03:25:00|3555.12|3553.12|3554.12|3552.12|3555.12|3553.12|3554.12|3552.12|61
1612236600000|2021-02-02 03:30:00|3555.12|3553.12|3554.12|3552.12|3555.12|3553.12|3551.12|3549.12|175
1612236900000|2021-02-02 03:35:00|3553.12|3551.12|3554.12|3552.12|3554.62|3552.62|3552.12|3550.12|71
1612237200000|2021-02-02 03:40:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|58
1612237500000|2021-02-02 03:45:00|3554.12|3552.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|71
1612237800000|2021-02-02 03:50:00|3552.12|3550.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|107
1612238100000|2021-02-02 03:55:00|3552.62|3550.62|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|77
1612238400000|2021-02-02 04:00:00|3552.12|3550.12|3552.12|3550.12|3553.12|3551.12|3552.12|3550.12|35
1612238700000|2021-02-02 04:05:00|3551.12|3549.12|3552.12|3550.12|3552.12|3550.12|3551.12|3549.12|53
1612239000000|2021-02-02 04:10:00|3552.62|3550.62|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|134
1612239300000|2021-02-02 04:15:00|3553.62|3551.62|3554.12|3552.12|3554.12|3552.12|3553.12|3551.12|35
1612239600000|2021-02-02 04:20:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3553.12|3551.12|30
1612239900000|2021-02-02 04:25:00|3553.62|3551.62|3553.12|3551.12|3553.62|3551.62|3553.12|3551.12|8
1612240200000|2021-02-02 04:30:00|3553.62|3551.62|3552.12|3550.12|3554.12|3552.12|3551.62|3549.62|52
1612240500000|2021-02-02 04:35:00|3551.12|3549.12|3551.12|3549.12|3552.12|3550.12|3551.12|3549.12|50
1612240800000|2021-02-02 04:40:00|3551.62|3549.62|3550.12|3548.12|3552.12|3550.12|3550.12|3548.12|83
1612241100000|2021-02-02 04:45:00|3551.12|3549.12|3550.12|3548.12|3551.12|3549.12|3549.62|3547.62|218
1612241400000|2021-02-02 04:50:00|3551.12|3549.12|3552.62|3550.62|3553.12|3551.12|3550.12|3548.12|122
1612241700000|2021-02-02 04:55:00|3553.12|3551.12|3552.12|3550.12|3554.12|3552.12|3552.12|3550.12|116
1612242000000|2021-02-02 05:00:00|3551.12|3549.12|3553.12|3551.12|3553.12|3551.12|3551.12|3549.12|196
1612242300000|2021-02-02 05:05:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3553.12|3551.12|130
1612242600000|2021-02-02 05:10:00|3553.62|3551.62|3554.12|3552.12|3555.12|3553.12|3553.62|3551.62|157
1612242900000|2021-02-02 05:15:00|3553.12|3551.12|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|197
1612243200000|2021-02-02 05:20:00|3552.12|3550.12|3553.62|3551.62|3554.12|3552.12|3552.12|3550.12|350
1612243500000|2021-02-02 05:25:00|3553.12|3551.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|117
1612243800000|2021-02-02 05:30:00|3554.12|3552.12|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|176
1612244100000|2021-02-02 05:35:00|3554.62|3552.62|3552.62|3550.62|3555.12|3553.12|3552.12|3550.12|195
1612244400000|2021-02-02 05:40:00|3552.12|3550.12|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|112
1612244700000|2021-02-02 05:45:00|3552.62|3550.62|3552.12|3550.12|3553.12|3551.12|3552.12|3550.12|106
1612245000000|2021-02-02 05:50:00|3553.12|3551.12|3554.12|3552.12|3554.12|3552.12|3552.62|3550.62|216
1612245300000|2021-02-02 05:55:00|3555.12|3553.12|3557.12|3555.12|3558.12|3556.12|3555.12|3553.12|429
1612245600000|2021-02-02 06:00:00|3558.12|3556.12|3557.12|3555.12|3558.12|3556.12|3556.12|3554.12|578
1612245900000|2021-02-02 06:05:00|3556.62|3554.62|3557.12|3555.12|3557.12|3555.12|3555.12|3553.12|250
1612246200000|2021-02-02 06:10:00|3557.62|3555.62|3558.12|3556.12|3558.12|3556.12|3557.12|3555.12|228
1612246500000|2021-02-02 06:15:00|3557.62|3555.62|3557.12|3555.12|3558.12|3556.12|3557.12|3555.12|270
1612246800000|2021-02-02 06:20:00|3557.62|3555.62|3555.12|3553.12|3557.62|3555.62|3555.12|3553.12|253
1612247100000|2021-02-02 06:25:00|3556.12|3554.12|3555.12|3553.12|3556.12|3554.12|3554.12|3552.12|402
1612247400000|2021-02-02 06:30:00|3554.12|3552.12|3555.12|3553.12|3556.12|3554.12|3553.12|3551.12|352
1612247700000|2021-02-02 06:35:00|3554.12|3552.12|3554.62|3552.62|3555.12|3553.12|3554.12|3552.12|348
1612248000000|2021-02-02 06:40:00|3555.12|3553.12|3556.12|3554.12|3556.12|3554.12|3555.12|3553.12|266
1612248300000|2021-02-02 06:45:00|3555.62|3553.62|3556.12|3554.12|3556.12|3554.12|3555.12|3553.12|138
1612248600000|2021-02-02 06:50:00|3555.62|3553.62|3555.12|3553.12|3557.12|3555.12|3555.12|3553.12|310
1612248900000|2021-02-02 06:55:00|3555.62|3553.62|3557.12|3555.12|3557.62|3555.62|3555.62|3553.62|1054
1612249200000|2021-02-02 07:00:00|3556.87|3555.37|3554.87|3553.37|3557.87|3556.37|3553.87|3552.37|1616
1612249500000|2021-02-02 07:05:00|3553.87|3552.37|3555.87|3554.37|3557.87|3556.37|3553.87|3552.37|1694
1612249800000|2021-02-02 07:10:00|3556.87|3555.37|3557.87|3556.37|3558.87|3557.37|3556.87|3555.37|1683
1612250100000|2021-02-02 07:15:00|3556.87|3555.37|3552.87|3551.37|3556.87|3555.37|3552.37|3550.87|1043
1612250400000|2021-02-02 07:20:00|3553.87|3552.37|3554.87|3553.37|3554.87|3553.37|3551.87|3550.37|1496
1612250700000|2021-02-02 07:25:00|3555.37|3553.87|3554.87|3553.37|3555.87|3554.37|3552.87|3551.37|733
1612251000000|2021-02-02 07:30:00|3555.87|3554.37|3554.87|3553.37|3555.87|3554.37|3552.87|3551.37|1780
1612251300000|2021-02-02 07:35:00|3555.87|3554.37|3557.87|3556.37|3557.87|3556.37|3555.87|3554.37|1225
1612251600000|2021-02-02 07:40:00|3558.87|3557.37|3555.87|3554.37|3559.87|3558.37|3554.87|3553.37|1738
1612251900000|2021-02-02 07:45:00|3554.87|3553.37|3556.87|3555.37|3556.87|3555.37|3553.87|3552.37|2862
1612252200000|2021-02-02 07:50:00|3555.87|3554.37|3556.87|3555.37|3557.87|3556.37|3555.87|3554.37|1631
1612252500000|2021-02-02 07:55:00|3555.87|3554.37|3558.87|3557.37|3559.87|3558.37|3555.87|3554.37|4371
1612252800000|2021-02-02 08:00:00|3557.87|3556.37|3564.87|3563.37|3565.87|3564.37|3553.87|3552.37|20128
1612253100000|2021-02-02 08:05:00|3563.87|3562.37|3569.87|3568.37|3570.87|3569.37|3559.87|3558.37|15356
1612253400000|2021-02-02 08:10:00|3568.87|3567.37|3571.87|3570.37|3572.87|3571.37|3567.87|3566.37|9287
1612253700000|2021-02-02 08:15:00|3570.87|3569.37|3578.87|3577.37|3579.87|3578.37|3569.87|3568.37|16197
1612254000000|2021-02-02 08:20:00|3579.87|3578.37|3583.87|3582.37|3583.87|3582.37|3577.87|3576.37|15532
1612254300000|2021-02-02 08:25:00|3582.87|3581.37|3578.87|3577.37|3582.87|3581.37|3576.87|3575.37|9314
1612254600000|2021-02-02 08:30:00|3579.87|3578.37|3582.87|3581.37|3583.87|3582.37|3579.87|3578.37|7580
1612254900000|2021-02-02 08:35:00|3581.87|3580.37|3577.87|3576.37|3583.87|3582.37|3577.87|3576.37|7621
1612255200000|2021-02-02 08:40:00|3577.53|3576.03|3575.53|3574.03|3578.53|3577.03|3574.53|3573.03|10513
1612255500000|2021-02-02 08:45:00|3576.03|3574.53|3575.53|3574.03|3579.53|3578.03|3574.53|3573.03|8785
1612255800000|2021-02-02 08:50:00|3574.53|3573.03|3572.53|3571.03|3578.53|3577.03|3572.53|3571.03|4999
1612256100000|2021-02-02 08:55:00|3573.53|3572.03|3579.53|3578.03|3579.53|3578.03|3572.53|3571.03|4366
1612256400000|2021-02-02 09:00:00|3580.53|3579.03|3583.53|3582.03|3587.53|3586.03|3579.53|3578.03|14985
1612256700000|2021-02-02 09:05:00|3582.53|3581.03|3587.53|3586.03|3590.53|3589.03|3581.53|3580.03|12227
1612257000000|2021-02-02 09:10:00|3588.53|3587.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|12355
1612257300000|2021-02-02 09:15:00|3587.53|3586.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|6436
1612257600000|2021-02-02 09:20:00|3589.53|3588.03|3589.53|3588.03|3591.53|3590.03|3587.53|3586.03|6177
1612257900000|2021-02-02 09:25:00|3590.53|3589.03|3591.53|3590.03|3591.53|3590.03|3587.53|3586.03|4007
1612258200000|2021-02-02 09:30:00|3592.53|3591.03|3589.53|3588.03|3593.53|3592.03|3588.53|3587.03|7289
1612258500000|2021-02-02 09:35:00|3588.53|3587.03|3591.53|3590.03|3592.53|3591.03|3588.53|3587.03|6001
1612258800000|2021-02-02 09:40:00|3590.53|3589.03|3592.53|3591.03|3594.53|3593.03|3589.53|3588.03|5514
1612259100000|2021-02-02 09:45:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3591.53|3590.03|3281
1612259400000|2021-02-02 09:50:00|3593.53|3592.03|3594.53|3593.03|3597.53|3596.03|3592.53|3591.03|6610
1612259700000|2021-02-02 09:55:00|3595.03|3593.53|3592.53|3591.03|3595.53|3594.03|3592.53|3591.03|9322
1612260000000|2021-02-02 10:00:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|2915
1612260300000|2021-02-02 10:05:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|4107
1612260600000|2021-02-02 10:10:00|3591.53|3590.03|3590.53|3589.03|3592.53|3591.03|3589.53|3588.03|2806
1612260900000|2021-02-02 10:15:00|3589.53|3588.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|5712
1612261200000|2021-02-02 10:20:00|3589.53|3588.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|1204
1612261500000|2021-02-02 10:25:00|3589.53|3588.03|3584.53|3583.03|3590.53|3589.03|3584.53|3583.03|6819
1612261800000|2021-02-02 10:30:00|3585.53|3584.03|3587.53|3586.03|3588.53|3587.03|3584.53|3583.03|7824
1612262100000|2021-02-02 10:35:00|3588.53|3587.03|3592.53|3591.03|3592.53|3591.03|3588.53|3587.03|3903
1612262400000|2021-02-02 10:40:00|3593.53|3592.03|3589.53|3588.03|3593.53|3592.03|3589.53|3588.03|3789
1612262700000|2021-02-02 10:45:00|3588.53|3587.03|3590.53|3589.03|3590.53|3589.03|3588.53|3587.03|3795
1612263000000|2021-02-02 10:50:00|3591.53|3590.03|3589.53|3588.03|3592.53|3591.03|3588.53|3587.03|1720
1612263300000|2021-02-02 10:55:00|3588.53|3587.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|1606
1612263600000|2021-02-02 11:00:00|3587.53|3586.03|3587.53|3586.03|3589.53|3588.03|3586.53|3585.03|5085
1612263900000|2021-02-02 11:05:00|3586.53|3585.03|3588.53|3587.03|3589.53|3588.03|3586.53|3585.03|4665
1612264200000|2021-02-02 11:10:00|3587.53|3586.03|3586.53|3585.03|3588.53|3587.03|3585.53|3584.03|3516
1612264500000|2021-02-02 11:15:00|3585.53|3584.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|3341
1612264800000|2021-02-02 11:20:00|3586.53|3585.03|3584.53|3583.03|3588.53|3587.03|3584.53|3583.03|2333
1612265100000|2021-02-02 11:25:00|3585.53|3584.03|3583.53|3582.03|3585.53|3584.03|3583.53|3582.03|4348
1612265400000|2021-02-02 11:30:00|3582.53|3581.03|3583.53|3582.03|3583.53|3582.03|3582.53|3581.03|2309
1612265700000|2021-02-02 11:35:00|3582.53|3581.03|3580.53|3579.03|3582.53|3581.03|3579.53|3578.03|8057
1612266000000|2021-02-02 11:40:00|3581.03|3579.53|3581.53|3580.03|3581.53|3580.03|3579.53|3578.03|3718
1612266300000|2021-02-02 11:45:00|3580.53|3579.03|3580.53|3579.03|3581.53|3580.03|3580.53|3579.03|2408
1612266600000|2021-02-02 11:50:00|3579.53|3578.03|3580.53|3579.03|3580.53|3579.03|3579.53|3578.03|1617
1612266900000|2021-02-02 11:55:00|3579.53|3578.03|3576.53|3575.03|3579.53|3578.03|3576.53|3575.03|3051
1612267200000|2021-02-02 12:00:00|3575.53|3574.03|3579.53|3578.03|3579.53|3578.03|3575.53|3574.03|3651
1612267500000|2021-02-02 12:05:00|3580.53|3579.03|3579.53|3578.03|3580.53|3579.03|3579.53|3578.03|3609
1612267800000|2021-02-02 12:10:00|3578.53|3577.03|3581.53|3580.03|3581.53|3580.03|3578.53|3577.03|5470
1612268100000|2021-02-02 12:15:00|3580.53|3579.03|3578.53|3577.03|3581.53|3580.03|3578.53|3577.03|4643
1612268400000|2021-02-02 12:20:00|3579.53|3578.03|3581.53|3580.03|3582.53|3581.03|3579.53|3578.03|2737
1612268700000|2021-02-02 12:25:00|3582.53|3581.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|2472
1612269000000|2021-02-02 12:30:00|3580.53|3579.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|3679
1612269300000|2021-02-02 12:35:00|3582.53|3581.03|3579.53|3578.03|3582.53|3581.03|3579.53|3578.03|1923
1612269600000|2021-02-02 12:40:00|3579.59|3578.09|3577.59|3576.09|3580.59|3579.09|3577.59|3576.09|8350
1612269900000|2021-02-02 12:45:00|3578.59|3577.09|3578.59|3577.09|3578.59|3577.09|3575.59|3574.09|3491
1612270200000|2021-02-02 12:50:00|3577.59|3576.09|3579.59|3578.09|3579.59|3578.09|3577.59|3576.09|2733
1612270500000|2021-02-02 12:55:00|3578.59|3577.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|2496
1612270800000|2021-02-02 13:00:00|3578.59|3577.09|3577.59|3576.09|3578.59|3577.09|3577.59|3576.09|5959
1612271100000|2021-02-02 13:05:00|3576.59|3575.09|3579.59|3578.09|3579.59|3578.09|3575.59|3574.09|6522
1612271400000|2021-02-02 13:10:00|3580.59|3579.09|3580.59|3579.09|3583.59|3582.09|3580.59|3579.09|9394
1612271700000|2021-02-02 13:15:00|3579.59|3578.09|3578.59|3577.09|3579.59|3578.09|3576.59|3575.09|2653
1612272000000|2021-02-02 13:20:00|3577.59|3576.09|3579.59|3578.09|3579.59|3578.09|3577.59|3576.09|2039
1612272300000|2021-02-02 13:25:00|3578.59|3577.09|3576.59|3575.09|3578.59|3577.09|3576.59|3575.09|3806
1612272600000|2021-02-02 13:30:00|3575.59|3574.09|3576.59|3575.09|3577.59|3576.09|3575.59|3574.09|4100
1612272900000|2021-02-02 13:35:00|3577.59|3576.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|2264
1612273200000|2021-02-02 13:40:00|3576.59|3575.09|3577.59|3576.09|3578.59|3577.09|3574.59|3573.09|4656
1612273500000|2021-02-02 13:45:00|3576.59|3575.09|3578.59|3577.09|3578.59|3577.09|3574.59|3573.09|4059
1612273800000|2021-02-02 13:50:00|3579.59|3578.09|3581.59|3580.09|3581.59|3580.09|3578.59|3577.09|4154
1612274100000|2021-02-02 13:55:00|3582.59|3581.09|3579.59|3578.09|3582.59|3581.09|3579.59|3578.09|4524
1612274400000|2021-02-02 14:00:00|3580.09|3578.59|3579.59|3578.09|3580.59|3579.09|3579.59|3578.09|4299
1612274700000|2021-02-02 14:05:00|3579.09|3577.59|3578.59|3577.09|3580.59|3579.09|3578.59|3577.09|4588
1612275000000|2021-02-02 14:10:00|3577.59|3576.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|3507
1612275300000|2021-02-02 14:15:00|3576.59|3575.09|3579.59|3578.09|3580.59|3579.09|3576.59|3575.09|3656
1612275600000|2021-02-02 14:20:00|3580.59|3579.09|3581.59|3580.09|3582.59|3581.09|3580.59|3579.09|1877
1612275900000|2021-02-02 14:25:00|3582.59|3581.09|3584.59|3583.09|3585.59|3584.09|3581.59|3580.09|4981
1612276200000|2021-02-02 14:30:00|3585.59|3584.09|3587.59|3586.09|3587.59|3586.09|3581.59|3580.09|6733
1612276500000|2021-02-02 14:35:00|3588.59|3587.09|3585.59|3584.09|3588.59|3587.09|3584.59|3583.09|12273
1612276800000|2021-02-02 14:40:00|3586.59|3585.09|3587.59|3586.09|3588.59|3587.09|3584.59|3583.09|6519
1612277100000|2021-02-02 14:45:00|3586.59|3585.09|3584.59|3583.09|3586.59|3585.09|3582.59|3581.09|6836
1612277400000|2021-02-02 14:50:00|3583.59|3582.09|3583.59|3582.09|3583.59|3582.09|3580.59|3579.09|8748
1612277700000|2021-02-02 14:55:00|3584.59|3583.09|3586.59|3585.09|3589.59|3588.09|3582.59|3581.09|12118
1612278000000|2021-02-02 15:00:00|3587.59|3586.09|3588.59|3587.09|3589.59|3588.09|3586.59|3585.09|7366
1612278300000|2021-02-02 15:05:00|3587.59|3586.09|3588.59|3587.09|3589.59|3588.09|3586.59|3585.09|5234
1612278600000|2021-02-02 15:10:00|3588.53|3587.03|3586.53|3585.03|3588.53|3587.03|3585.53|3584.03|3705
1612278900000|2021-02-02 15:15:00|3587.53|3586.03|3588.53|3587.03|3590.53|3589.03|3586.53|3585.03|8284
1612279200000|2021-02-02 15:20:00|3589.53|3588.03|3586.53|3585.03|3590.53|3589.03|3586.53|3585.03|8755
1612279500000|2021-02-02 15:25:00|3585.53|3584.03|3583.53|3582.03|3586.53|3585.03|3583.53|3582.03|10034
1612279800000|2021-02-02 15:30:00|3584.53|3583.03|3587.53|3586.03|3587.53|3586.03|3584.53|3583.03|11712
1612280100000|2021-02-02 15:35:00|3586.53|3585.03|3589.53|3588.03|3589.53|3588.03|3585.53|3584.03|5761
1612280400000|2021-02-02 15:40:00|3590.53|3589.03|3587.53|3586.03|3590.53|3589.03|3585.53|3584.03|12198
1612280700000|2021-02-02 15:45:00|3588.53|3587.03|3592.53|3591.03|3593.53|3592.03|3588.53|3587.03|13433
1612281000000|2021-02-02 15:50:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3590.53|3589.03|7368
1612281300000|2021-02-02 15:55:00|3593.53|3592.03|3592.53|3591.03|3594.53|3593.03|3591.53|3590.03|4144
1612281600000|2021-02-02 16:00:00|3591.53|3590.03|3594.53|3593.03|3595.53|3594.03|3590.53|3589.03|5348
1612281900000|2021-02-02 16:05:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3591.53|3590.03|5331
1612282200000|2021-02-02 16:10:00|3594.53|3593.03|3596.53|3595.03|3596.53|3595.03|3592.53|3591.03|6573
1612282500000|2021-02-02 16:15:00|3595.53|3594.03|3597.53|3596.03|3597.53|3596.03|3594.53|3593.03|5143
1612282800000|2021-02-02 16:20:00|3596.53|3595.03|3594.53|3593.03|3597.53|3596.03|3592.53|3591.03|7501
1612283100000|2021-02-02 16:25:00|3595.53|3594.03|3591.53|3590.03|3595.53|3594.03|3590.53|3589.03|34808
1612283400000|2021-02-02 16:30:00|3590.53|3589.03|3589.53|3588.03|3591.53|3590.03|3586.53|3585.03|76914
1612283700000|2021-02-02 16:35:00|3590.53|3589.03|3593.53|3592.03|3595.53|3594.03|3590.53|3589.03|22438
1612284000000|2021-02-02 16:40:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|2887
1612284300000|2021-02-02 16:45:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3591.53|3590.03|9905
1612284600000|2021-02-02 16:50:00|3593.53|3592.03|3591.53|3590.03|3593.53|3592.03|3591.53|3590.03|3825
1612284900000|2021-02-02 16:55:00|3592.53|3591.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|8669
1612285200000|2021-02-02 17:00:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|2294
1612285500000|2021-02-02 17:05:00|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|3595.53|3594.03|5620
1612285800000|2021-02-02 17:10:00|3595.53|3594.03|3596.53|3595.03|3596.53|3595.03|3595.53|3594.03|2311
1612286100000|2021-02-02 17:15:00|3595.53|3594.03|3593.53|3592.03|3595.53|3594.03|3593.53|3592.03|7709
1612286400000|2021-02-02 17:20:00|3594.53|3593.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|1592
1612286700000|2021-02-02 17:25:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3591.53|3590.03|1414
1612287000000|2021-02-02 17:30:00|3593.53|3592.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|1440
1612287300000|2021-02-02 17:35:00|3593.53|3592.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|608
1612287600000|2021-02-02 17:40:00|3591.53|3590.03|3593.53|3592.03|3593.53|3592.03|3591.53|3590.03|900
1612287900000|2021-02-02 17:45:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|464
1612288200000|2021-02-02 17:50:00|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|2455
1612288500000|2021-02-02 17:55:00|3594.53|3593.03|3597.53|3596.03|3597.53|3596.03|3594.53|3593.03|2374
1612288800000|2021-02-02 18:00:00|3596.53|3595.03|3595.53|3594.03|3596.53|3595.03|3595.53|3594.03|1233
1612289100000|2021-02-02 18:05:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|323
1612289400000|2021-02-02 18:10:00|3594.53|3593.03|3594.53|3593.03|3594.53|3593.03|3594.53|3593.03|240
1612289700000|2021-02-02 18:15:00|3593.53|3592.03|3592.53|3591.03|3593.53|3592.03|3591.53|3590.03|539
1612290000000|2021-02-02 18:20:00|3591.53|3590.03|3591.53|3590.03|3592.53|3591.03|3591.53|3590.03|501
1612290300000|2021-02-02 18:25:00|3592.53|3591.03|3592.53|3591.03|3592.53|3591.03|3592.53|3591.03|113
1612290600000|2021-02-02 18:30:00|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|342
1612290900000|2021-02-02 18:35:00|3593.03|3591.53|3594.53|3593.03|3595.53|3594.03|3592.53|3591.03|799
1612291200000|2021-02-02 18:40:00|3595.53|3594.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|870
1612291500000|2021-02-02 18:45:00|3596.53|3595.03|3593.53|3592.03|3596.53|3595.03|3593.53|3592.03|492
1612291800000|2021-02-02 18:50:00|3592.53|3591.03|3591.53|3590.03|3593.53|3592.03|3591.53|3590.03|509
1612292100000|2021-02-02 18:55:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|1345
1612292400000|2021-02-02 19:00:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|742
1612292700000|2021-02-02 19:05:00|3594.53|3593.03|3595.53|3594.03|3596.53|3595.03|3594.53|3593.03|654
1612293000000|2021-02-02 19:10:00|3595.03|3593.53|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|273
1612293300000|2021-02-02 19:15:00|3596.53|3595.03|3594.53|3593.03|3596.53|3595.03|3593.53|3592.03|434
1612293600000|2021-02-02 19:20:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|204
1612293900000|2021-02-02 19:25:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|761
1612294200000|2021-02-02 19:30:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|273
1612294500000|2021-02-02 19:35:00|||||||||278
1612294800000|2021-02-02 19:40:00|||||||||52
1612295100000|2021-02-02 19:45:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|676
1612295400000|2021-02-02 19:50:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|765
1612295700000|2021-02-02 19:55:00|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|160
1612296000000|2021-02-02 20:00:00|3595.53|3594.03|3596.53|3595.03|3596.53|3595.03|3594.53|3593.03|575
1612296300000|2021-02-02 20:05:00|3595.53|3594.03|3595.53|3594.03|3596.53|3595.03|3594.53|3593.03|600
1612296600000|2021-02-02 20:10:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|1341
1612296900000|2021-02-02 20:15:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3592.53|3591.03|585
1612297200000|2021-02-02 20:20:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3593.53|3592.03|177
1612297500000|2021-02-02 20:25:00|3595.53|3594.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|443
1612297800000|2021-02-02 20:30:00|3594.53|3593.03|3596.53|3595.03|3596.53|3595.03|3594.53|3593.03|930
1612298100000|2021-02-02 20:35:00|3597.53|3596.03|3600.53|3599.03|3600.53|3599.03|3596.53|3595.03|3941
1612298400000|2021-02-02 20:40:00|3601.53|3600.03|3598.53|3597.03|3601.53|3600.03|3597.53|3596.03|4117
1612298700000|2021-02-02 20:45:00|3599.53|3598.03|3601.53|3600.03|3602.53|3601.03|3598.53|3597.03|3007
1612299000000|2021-02-02 20:50:00|3600.53|3599.03|3602.53|3601.03|3604.53|3603.03|3600.53|3599.03|5617
1612299300000|2021-02-02 20:55:00|3603.53|3602.03|3604.53|3603.03|3607.53|3606.03|3602.53|3601.03|9280
1612299600000|2021-02-02 21:00:00|3604.18|3601.18|3609.98|3606.98|3609.98|3606.98|3601.28|3598.28|4314
1612299900000|2021-02-02 21:05:00|3610.18|3607.18|3608.68|3605.68|3612.88|3609.88|3607.78|3604.78|0
1612300200000|2021-02-02 21:10:00|3608.88|3605.88|3611.48|3608.48|3611.48|3608.48|3608.28|3605.28|0
1612300500000|2021-02-02 21:15:00|3611.38|3608.38|3610.38|3607.38|3611.38|3608.38|3610.38|3607.38|0
1612300800000|2021-02-02 21:20:00|3610.48|3607.48|3610.98|3607.98|3611.28|3608.28|3610.38|3607.38|0
1612301100000|2021-02-02 21:25:00|3610.88|3607.88|3611.18|3608.18|3611.38|3608.38|3610.28|3607.28|0
1612301400000|2021-02-02 21:30:00|3610.68|3607.68|3607.68|3604.68|3610.68|3607.68|3606.68|3603.68|0
1612301700000|2021-02-02 21:35:00|3607.48|3604.48|3608.38|3605.38|3609.18|3606.18|3607.28|3604.28|0
1612302000000|2021-02-02 21:40:00|3608.18|3605.18|3611.08|3608.08|3612.18|3609.18|3608.18|3605.18|0
1612302300000|2021-02-02 21:45:00|3611.28|3608.28|3611.78|3608.78|3611.98|3608.98|3610.88|3607.88|0
1612302600000|2021-02-02 21:50:00|3611.48|3608.48|3612.78|3609.78|3612.98|3609.98|3611.28|3608.28|0
1612302900000|2021-02-02 21:55:00|3612.98|3609.98|3613.38|3610.38|3613.88|3610.88|3612.78|3609.78|0
1612303200000|2021-02-02 22:00:00|3613.08|3610.08|3613.78|3610.78|3613.78|3610.78|3613.08|3610.08|0
1612303500000|2021-02-02 22:05:00|3613.48|3610.48|3614.68|3611.68|3614.78|3611.78|3613.48|3610.48|0
1612303800000|2021-02-02 22:10:00|3614.18|3611.18|3614.68|3611.68|3614.78|3611.78|3614.18|3611.18|0
1612304100000|2021-02-02 22:15:00|3614.38|3611.38|3614.28|3611.28|3614.68|3611.68|3613.98|3610.98|0
1612304400000|2021-02-02 22:20:00|3614.08|3611.08|3614.28|3611.28|3614.28|3611.28|3613.98|3610.98|0
1612304700000|2021-02-02 22:25:00|3613.98|3610.98|3614.28|3611.28|3614.28|3611.28|3613.88|3610.88|0
1612305000000|2021-02-02 22:30:00|3613.98|3610.98|3613.78|3610.78|3614.18|3611.18|3613.78|3610.78|0
1612305300000|2021-02-02 22:35:00|3613.98|3610.98|3612.28|3609.28|3614.08|3611.08|3611.98|3608.98|0
1612305600000|2021-02-02 22:40:00|3612.08|3609.08|3612.08|3609.08|3612.68|3609.68|3611.98|3608.98|0
1612305900000|2021-02-02 22:45:00|3611.98|3608.98|3612.58|3609.58|3612.58|3609.58|3611.78|3608.78|0
1612306200000|2021-02-02 22:50:00|3612.78|3609.78|3612.58|3609.58|3612.78|3609.78|3612.38|3609.38|0
1612306500000|2021-02-02 22:55:00|3612.68|3609.68|3612.08|3609.08|3613.08|3610.08|3611.48|3608.48|0
1612306800000|2021-02-02 23:00:00|3612.88|3609.88|3610.38|3607.38|3613.98|3610.98|3610.08|3607.08|0
1612307100000|2021-02-02 23:05:00|3610.58|3607.58|3609.28|3606.28|3610.58|3607.58|3608.78|3605.78|0
1612307400000|2021-02-02 23:10:00|3609.38|3606.38|3613.88|3610.88|3613.98|3610.98|3609.28|3606.28|0
1612307700000|2021-02-02 23:15:00|3613.78|3610.78|3615.28|3612.28|3615.58|3612.58|3613.68|3610.68|0
1612308000000|2021-02-02 23:20:00|3614.68|3611.68|3614.78|3611.78|3615.28|3612.28|3613.58|3610.58|0
1612308300000|2021-02-02 23:25:00|3614.68|3611.68|3614.88|3611.88|3615.48|3612.48|3614.28|3611.28|0
1612308600000|2021-02-02 23:30:00|3614.98|3611.98|3615.58|3612.58|3616.38|3613.38|3614.48|3611.48|0
1612308900000|2021-02-02 23:35:00|3615.48|3612.48|3616.38|3613.38|3616.78|3613.78|3615.48|3612.48|0
1612309200000|2021-02-02 23:40:00|3616.58|3613.58|3616.78|3613.78|3616.98|3613.98|3615.48|3612.48|0
1612309500000|2021-02-02 23:45:00|3616.58|3613.58|3615.28|3612.28|3616.58|3613.58|3614.68|3611.68|0
1612309800000|2021-02-02 23:50:00|3615.08|3612.08|3615.08|3612.08|3615.68|3612.68|3614.28|3611.28|0
1612310100000|2021-02-02 23:55:00|3615.18|3612.18|3612.78|3609.78|3615.48|3612.48|3612.18|3609.18|0
1612310400000|2021-02-03 00:00:00|3612.98|3609.98|3611.48|3608.48|3613.38|3610.38|3610.68|3607.68|0
1612310700000|2021-02-03 00:05:00|3611.08|3608.08|3611.88|3608.88|3612.78|3609.78|3609.98|3606.98|0
1612311000000|2021-02-03 00:10:00|3611.68|3608.68|3609.58|3606.58|3613.38|3610.38|3609.48|3606.48|0
1612311300000|2021-02-03 00:15:00|3609.68|3606.68|3611.78|3609.78|3612.78|3610.78|3606.78|3604.78|1468
1612311600000|2021-02-03 00:20:00|3612.78|3610.78|3614.78|3612.78|3615.78|3613.78|3612.78|3610.78|542
1612311900000|2021-02-03 00:25:00|3613.78|3611.78|3614.78|3612.78|3615.78|3613.78|3613.78|3611.78|129
1612312200000|2021-02-03 00:30:00|3613.78|3611.78|3612.78|3610.78|3613.78|3611.78|3612.78|3610.78|145
1612312500000|2021-02-03 00:35:00|3613.78|3611.78|3615.28|3613.28|3615.78|3613.78|3612.28|3610.28|536
1612312800000|2021-02-03 00:40:00|3615.78|3613.78|3615.78|3613.78|3617.78|3615.78|3614.78|3612.78|373
1612313100000|2021-02-03 00:45:00|3616.28|3614.28|3616.78|3614.78|3616.78|3614.78|3615.78|3613.78|198
1612313400000|2021-02-03 00:50:00|3615.78|3613.78|3615.78|3613.78|3616.78|3614.78|3615.78|3613.78|117
1612313700000|2021-02-03 00:55:00|3616.78|3614.78|3614.78|3612.78|3616.78|3614.78|3614.78|3612.78|75
1612314000000|2021-02-03 01:00:00|3614.28|3612.28|3613.78|3611.78|3616.78|3614.78|3612.78|3610.78|319
1612314300000|2021-02-03 01:05:00|3612.78|3610.78|3610.78|3608.78|3613.78|3611.78|3610.78|3608.78|564
1612314600000|2021-02-03 01:10:00|3611.78|3609.78|3609.78|3607.78|3611.78|3609.78|3609.78|3607.78|263
1612314900000|2021-02-03 01:15:00|3608.78|3606.78|3608.78|3606.78|3609.78|3607.78|3608.78|3606.78|536
1612315200000|2021-02-03 01:20:00|3608.28|3606.28|3603.78|3601.78|3608.28|3606.28|3603.78|3601.78|560
1612315500000|2021-02-03 01:25:00|3602.78|3600.78|3604.78|3602.78|3605.78|3603.78|3602.78|3600.78|552
1612315800000|2021-02-03 01:30:00|3604.28|3602.28|3604.78|3602.78|3606.78|3604.78|3603.78|3601.78|380
1612316100000|2021-02-03 01:35:00|3604.28|3602.28|3604.78|3602.78|3605.78|3603.78|3603.28|3601.28|271
1612316400000|2021-02-03 01:40:00|3603.78|3601.78|3607.78|3605.78|3607.78|3605.78|3603.78|3601.78|153
1612316700000|2021-02-03 01:45:00|3606.78|3604.78|3608.78|3606.78|3609.78|3607.78|3606.78|3604.78|219
1612317000000|2021-02-03 01:50:00|3609.28|3607.28|3605.78|3603.78|3609.78|3607.78|3605.78|3603.78|189
1612317300000|2021-02-03 01:55:00|3606.78|3604.78|3608.78|3606.78|3609.78|3607.78|3606.78|3604.78|180
1612317600000|2021-02-03 02:00:00|3608.28|3606.28|3605.78|3603.78|3608.28|3606.28|3605.78|3603.78|220
1612317900000|2021-02-03 02:05:00|3605.28|3603.28|3607.28|3605.28|3607.78|3605.78|3603.78|3601.78|315
1612318200000|2021-02-03 02:10:00|3606.78|3604.78|3608.78|3606.78|3608.78|3606.78|3606.28|3604.28|156
1612318500000|2021-02-03 02:15:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3606.78|3604.78|113
1612318800000|2021-02-03 02:20:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3606.78|3604.78|132
1612319100000|2021-02-03 02:25:00|3609.28|3607.28|3608.78|3606.78|3609.78|3607.78|3608.78|3606.78|121
1612319400000|2021-02-03 02:30:00|3609.78|3607.78|3609.78|3607.78|3610.28|3608.28|3608.78|3606.78|152
1612319700000|2021-02-03 02:35:00|3608.78|3606.78|3608.78|3606.78|3609.28|3607.28|3607.78|3605.78|153
1612320000000|2021-02-03 02:40:00|3607.78|3605.78|3606.78|3604.78|3608.78|3606.78|3606.78|3604.78|137
1612320300000|2021-02-03 02:45:00|3607.78|3605.78|3608.78|3606.78|3608.78|3606.78|3605.78|3603.78|160
1612320600000|2021-02-03 02:50:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|84
1612320900000|2021-02-03 02:55:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3606.78|3604.78|74
1612321200000|2021-02-03 03:00:00|3608.28|3606.28|3606.78|3604.78|3608.78|3606.78|3605.78|3603.78|93
1612321500000|2021-02-03 03:05:00|3605.78|3603.78|3607.78|3605.78|3607.78|3605.78|3605.78|3603.78|143
1612321800000|2021-02-03 03:10:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|69
1612322100000|2021-02-03 03:15:00|3608.78|3606.78|3607.28|3605.28|3608.78|3606.78|3606.78|3604.78|50
1612322400000|2021-02-03 03:20:00|3606.78|3604.78|3606.78|3604.78|3607.78|3605.78|3606.78|3604.78|24
1612322700000|2021-02-03 03:25:00|3607.78|3605.78|3606.78|3604.78|3607.78|3605.78|3606.78|3604.78|95
1612323000000|2021-02-03 03:30:00|3605.78|3603.78|3604.78|3602.78|3606.78|3604.78|3604.78|3602.78|124
1612323300000|2021-02-03 03:35:00|3604.28|3602.28|3604.78|3602.78|3604.78|3602.78|3603.78|3601.78|145
1612323600000|2021-02-03 03:40:00|3605.78|3603.78|3604.78|3602.78|3605.78|3603.78|3604.78|3602.78|128
1612323900000|2021-02-03 03:45:00|3605.78|3603.78|3605.78|3603.78|3605.78|3603.78|3604.78|3602.78|39
1612324200000|2021-02-03 03:50:00|3604.78|3602.78|3606.78|3604.78|3607.28|3605.28|3604.78|3602.78|143
1612324500000|2021-02-03 03:55:00|3607.28|3605.28|3606.78|3604.78|3607.28|3605.28|3606.78|3604.78|121
1612324800000|2021-02-03 04:00:00|3605.78|3603.78|3606.78|3604.78|3607.28|3605.28|3605.78|3603.78|120
1612325100000|2021-02-03 04:05:00|3607.28|3605.28|3608.78|3606.78|3608.78|3606.78|3607.28|3605.28|10
1612325400000|2021-02-03 04:10:00|3608.28|3606.28|3610.78|3608.78|3610.78|3608.78|3607.78|3605.78|204
1612325700000|2021-02-03 04:15:00|3610.28|3608.28|3610.78|3608.78|3610.78|3608.78|3609.78|3607.78|62
1612326000000|2021-02-03 04:20:00|3609.78|3607.78|3609.78|3607.78|3610.78|3608.78|3609.78|3607.78|91
1612326300000|2021-02-03 04:25:00|3609.28|3607.28|3608.78|3606.78|3609.78|3607.78|3607.78|3605.78|192
1612326600000|2021-02-03 04:30:00|3609.28|3607.28|3607.78|3605.78|3609.78|3607.78|3607.78|3605.78|140
1612326900000|2021-02-03 04:35:00|||||||||11
1612327200000|2021-02-03 04:40:00|3608.78|3606.78|3608.78|3606.78|3608.78|3606.78|3608.78|3606.78|29
1612327500000|2021-02-03 04:45:00|3609.78|3607.78|3608.78|3606.78|3609.78|3607.78|3608.28|3606.28|64
1612327800000|2021-02-03 04:50:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|65
1612328100000|2021-02-03 04:55:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3607.78|3605.78|28
1612328400000|2021-02-03 05:00:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3608.78|3606.78|132
1612328700000|2021-02-03 05:05:00|3611.28|3609.28|3608.78|3606.78|3611.78|3609.78|3608.78|3606.78|34
1612329000000|2021-02-03 05:10:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3607.78|3605.78|65
1612329300000|2021-02-03 05:15:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3609.28|3607.28|43
1612329600000|2021-02-03 05:20:00|3609.78|3607.78|3611.78|3609.78|3612.78|3610.78|3609.78|3607.78|95
1612329900000|2021-02-03 05:25:00|3612.78|3610.78|3612.78|3610.78|3613.78|3611.78|3611.78|3609.78|112
1612330200000|2021-02-03 05:30:00|3611.78|3609.78|3610.78|3608.78|3612.28|3610.28|3609.78|3607.78|256
1612330500000|2021-02-03 05:35:00|3610.28|3608.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|74
1612330800000|2021-02-03 05:40:00|3608.78|3606.78|3609.28|3607.28|3609.78|3607.78|3608.78|3606.78|56
1612331100000|2021-02-03 05:45:00|3608.78|3606.78|3610.78|3608.78|3611.28|3609.28|3608.78|3606.78|180
1612331400000|2021-02-03 05:50:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3609.78|3607.78|180
1612331700000|2021-02-03 05:55:00|3611.78|3609.78|3611.78|3609.78|3612.78|3610.78|3610.78|3608.78|220
1612332000000|2021-02-03 06:00:00|3611.28|3609.28|3611.78|3609.78|3611.78|3609.78|3610.78|3608.78|545
1612332300000|2021-02-03 06:05:00|3612.78|3610.78|3610.78|3608.78|3612.78|3610.78|3610.78|3608.78|269
1612332600000|2021-02-03 06:10:00|3610.28|3608.28|3609.28|3607.28|3610.78|3608.78|3608.78|3606.78|111
1612332900000|2021-02-03 06:15:00|3608.78|3606.78|3611.78|3609.78|3612.28|3610.28|3608.78|3606.78|189
1612333200000|2021-02-03 06:20:00|3612.78|3610.78|3610.78|3608.78|3612.78|3610.78|3610.78|3608.78|104
1612333500000|2021-02-03 06:25:00|3611.28|3609.28|3609.78|3607.78|3611.28|3609.28|3609.78|3607.78|139
1612333800000|2021-02-03 06:30:00|3609.28|3607.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|298
1612334100000|2021-02-03 06:35:00|3609.28|3607.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|122
1612334400000|2021-02-03 06:40:00|3610.78|3608.78|3611.78|3609.78|3611.78|3609.78|3610.78|3608.78|317
1612334700000|2021-02-03 06:45:00|3611.28|3609.28|3612.78|3610.78|3612.78|3610.78|3611.28|3609.28|153
1612335000000|2021-02-03 06:50:00|3613.78|3611.78|3612.78|3610.78|3613.78|3611.78|3612.78|3610.78|434
1612335300000|2021-02-03 06:55:00|3611.78|3609.78|3612.78|3610.78|3612.78|3610.78|3611.78|3609.78|271
1612335600000|2021-02-03 07:00:00|3612.53|3611.03|3612.53|3611.03|3613.53|3612.03|3610.53|3609.03|1833
1612335900000|2021-02-03 07:05:00|3613.53|3612.03|3615.53|3614.03|3615.53|3614.03|3612.53|3611.03|1786
1612336200000|2021-02-03 07:10:00|3614.53|3613.03|3615.53|3614.03|3617.53|3616.03|3614.53|3613.03|1843
1612336500000|2021-02-03 07:15:00|3614.53|3613.03|3614.53|3613.03|3615.53|3614.03|3613.53|3612.03|1115
1612336800000|2021-02-03 07:20:00|3614.03|3612.53|3617.53|3616.03|3617.53|3616.03|3613.53|3612.03|1903
1612337100000|2021-02-03 07:25:00|3616.53|3615.03|3616.53|3615.03|3617.53|3616.03|3616.53|3615.03|2972
1612337400000|2021-02-03 07:30:00|3615.53|3614.03|3618.53|3617.03|3619.53|3618.03|3615.53|3614.03|1861
1612337700000|2021-02-03 07:35:00|3617.53|3616.03|3617.53|3616.03|3618.53|3617.03|3616.53|3615.03|1130
1612338000000|2021-02-03 07:40:00|3617.03|3615.53|3618.53|3617.03|3618.53|3617.03|3616.53|3615.03|1201
1612338300000|2021-02-03 07:45:00|3617.53|3616.03|3620.53|3619.03|3620.53|3619.03|3617.53|3616.03|2246
1612338600000|2021-02-03 07:50:00|3621.53|3620.03|3627.53|3626.03|3627.53|3626.03|3621.53|3620.03|6410
1612338900000|2021-02-03 07:55:00|3628.53|3627.03|3629.53|3628.03|3629.53|3628.03|3626.53|3625.03|7106
1612339200000|2021-02-03 08:00:00|3628.53|3627.03|3632.53|3631.03|3637.53|3636.03|3626.53|3625.03|29617
1612339500000|2021-02-03 08:05:00|3631.53|3630.03|3625.53|3624.03|3632.53|3631.03|3623.53|3622.03|15821
1612339800000|2021-02-03 08:10:00|3624.53|3623.03|3620.53|3619.03|3628.53|3627.03|3617.53|3616.03|14225
1612340100000|2021-02-03 08:15:00|3621.53|3620.03|3619.53|3618.03|3624.53|3623.03|3619.53|3618.03|7919
1612340400000|2021-02-03 08:20:00|3618.53|3617.03|3620.53|3619.03|3622.53|3621.03|3617.53|3616.03|7150
1612340700000|2021-02-03 08:25:00|3621.53|3620.03|3623.53|3622.03|3627.53|3626.03|3620.53|3619.03|14194
1612341000000|2021-02-03 08:30:00|3622.53|3621.03|3625.53|3624.03|3626.53|3625.03|3621.53|3620.03|6323
1612341300000|2021-02-03 08:35:00|3624.53|3623.03|3619.53|3618.03|3624.53|3623.03|3619.53|3618.03|4271
1612341600000|2021-02-03 08:40:00|3619.94|3618.44|3616.94|3615.44|3620.94|3619.44|3614.94|3613.44|8672
1612341900000|2021-02-03 08:45:00|3617.94|3616.44|3616.94|3615.44|3617.94|3616.44|3614.94|3613.44|5901
1612342200000|2021-02-03 08:50:00|3617.94|3616.44|3615.94|3614.44|3619.94|3618.44|3615.94|3614.44|6476
1612342500000|2021-02-03 08:55:00|3616.94|3615.44|3616.94|3615.44|3618.94|3617.44|3616.94|3615.44|4606
1612342800000|2021-02-03 09:00:00|3615.94|3614.44|3615.94|3614.44|3617.94|3616.44|3614.94|3613.44|7321
1612343100000|2021-02-03 09:05:00|3614.94|3613.44|3610.94|3609.44|3615.94|3614.44|3609.94|3608.44|9510
1612343400000|2021-02-03 09:10:00|3609.94|3608.44|3610.94|3609.44|3614.94|3613.44|3609.94|3608.44|6708
1612343700000|2021-02-03 09:15:00|3609.94|3608.44|3609.94|3608.44|3612.94|3611.44|3607.94|3606.44|10030
1612344000000|2021-02-03 09:20:00|3608.94|3607.44|3608.94|3607.44|3611.94|3610.44|3606.94|3605.44|4507
1612344300000|2021-02-03 09:25:00|3609.94|3608.44|3612.94|3611.44|3612.94|3611.44|3608.94|3607.44|5839
1612344600000|2021-02-03 09:30:00|3611.94|3610.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|5051
1612344900000|2021-02-03 09:35:00|3613.94|3612.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|2426
1612345200000|2021-02-03 09:40:00|3611.94|3610.44|3614.94|3613.44|3614.94|3613.44|3610.94|3609.44|3149
1612345500000|2021-02-03 09:45:00|3613.94|3612.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|4613
1612345800000|2021-02-03 09:50:00|3611.94|3610.44|3613.94|3612.44|3614.94|3613.44|3611.94|3610.44|2964
1612346100000|2021-02-03 09:55:00|3614.94|3613.44|3614.94|3613.44|3615.94|3614.44|3614.94|3613.44|2893
1612346400000|2021-02-03 10:00:00|3615.94|3614.44|3617.94|3616.44|3617.94|3616.44|3614.94|3613.44|5060
1612346700000|2021-02-03 10:05:00|3616.94|3615.44|3614.94|3613.44|3617.94|3616.44|3614.94|3613.44|4293
1612347000000|2021-02-03 10:10:00|3613.94|3612.44|3612.94|3611.44|3615.94|3614.44|3611.94|3610.44|4370
1612347300000|2021-02-03 10:15:00|3611.94|3610.44|3615.94|3614.44|3617.94|3616.44|3611.94|3610.44|4627
1612347600000|2021-02-03 10:20:00|3614.94|3613.44|3617.94|3616.44|3618.94|3617.44|3614.94|3613.44|2809
1612347900000|2021-02-03 10:25:00|3616.94|3615.44|3616.94|3615.44|3617.94|3616.44|3614.94|3613.44|1721
1612348200000|2021-02-03 10:30:00|3615.94|3614.44|3617.94|3616.44|3617.94|3616.44|3615.94|3614.44|2277
1612348500000|2021-02-03 10:35:00|3618.94|3617.44|3618.94|3617.44|3619.94|3618.44|3617.94|3616.44|3763
1612348800000|2021-02-03 10:40:00|3617.94|3616.44|3618.94|3617.44|3618.94|3617.44|3617.94|3616.44|3574
1612349100000|2021-02-03 10:45:00|3619.94|3618.44|3620.94|3619.44|3620.94|3619.44|3617.94|3616.44|3686
1612349400000|2021-02-03 10:50:00|3619.94|3618.44|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|2380
1612349700000|2021-02-03 10:55:00|3619.94|3618.44|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|1559
1612350000000|2021-02-03 11:00:00|3621.94|3620.44|3619.94|3618.44|3621.94|3620.44|3619.94|3618.44|2971
1612350300000|2021-02-03 11:05:00|3620.94|3619.44|3620.94|3619.44|3621.94|3620.44|3620.94|3619.44|2535
1612350600000|2021-02-03 11:10:00|3621.94|3620.44|3619.94|3618.44|3621.94|3620.44|3618.94|3617.44|8472
1612350900000|2021-02-03 11:15:00|3620.94|3619.44|3620.94|3619.44|3620.94|3619.44|3619.94|3618.44|2530
1612351200000|2021-02-03 11:20:00|3620.44|3618.94|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|2232
1612351500000|2021-02-03 11:25:00|3619.94|3618.44|3618.94|3617.44|3620.94|3619.44|3618.94|3617.44|2074
1612351800000|2021-02-03 11:30:00|3619.94|3618.44|3618.94|3617.44|3619.94|3618.44|3618.94|3617.44|1437
1612352100000|2021-02-03 11:35:00|3617.94|3616.44|3618.94|3617.44|3619.94|3618.44|3617.94|3616.44|3248
1612352400000|2021-02-03 11:40:00|3619.94|3618.44|3618.94|3617.44|3620.94|3619.44|3618.94|3617.44|2924
1612352700000|2021-02-03 11:45:00|3619.94|3618.44|3619.94|3618.44|3620.94|3619.44|3618.94|3617.44|1943
1612353000000|2021-02-03 11:50:00|3618.94|3617.44|3618.94|3617.44|3619.94|3618.44|3618.94|3617.44|1684
1612353300000|2021-02-03 11:55:00|3619.94|3618.44|3623.94|3622.44|3623.94|3622.44|3618.94|3617.44|3868
1612353600000|2021-02-03 12:00:00|3622.94|3621.44|3618.94|3617.44|3623.94|3622.44|3617.94|3616.44|3583
1612353900000|2021-02-03 12:05:00|3619.94|3618.44|3614.94|3613.44|3619.94|3618.44|3614.94|3613.44|6490
1612354200000|2021-02-03 12:10:00|3613.94|3612.44|3616.94|3615.44|3616.94|3615.44|3613.94|3612.44|6117
1612354500000|2021-02-03 12:15:00|3617.94|3616.44|3616.94|3615.44|3617.94|3616.44|3615.94|3614.44|2711
1612354800000|2021-02-03 12:20:00|3615.94|3614.44|3613.94|3612.44|3617.94|3616.44|3613.94|3612.44|5225
1612355100000|2021-02-03 12:25:00|3614.94|3613.44|3614.94|3613.44|3615.94|3614.44|3613.94|3612.44|3659
1612355400000|2021-02-03 12:30:00|3613.94|3612.44|3615.94|3614.44|3616.94|3615.44|3613.94|3612.44|5030
1612355700000|2021-02-03 12:35:00|3614.94|3613.44|3614.94|3613.44|3616.94|3615.44|3614.94|3613.44|5135
1612356000000|2021-02-03 12:40:00|3614.7|3613.2|3612.7|3611.2|3616.7|3615.2|3612.7|3611.2|3587
1612356300000|2021-02-03 12:45:00|3613.7|3612.2|3611.7|3610.2|3614.7|3613.2|3611.7|3610.2|2968
1612356600000|2021-02-03 12:50:00|3612.7|3611.2|3613.7|3612.2|3615.7|3614.2|3612.7|3611.2|9496
1612356900000|2021-02-03 12:55:00|3614.7|3613.2|3613.7|3612.2|3614.7|3613.2|3613.7|3612.2|1742
1612357200000|2021-02-03 13:00:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3611.7|3610.2|2472
1612357500000|2021-02-03 13:05:00|3613.7|3612.2|3611.7|3610.2|3613.7|3612.2|3610.7|3609.2|2928
1612357800000|2021-02-03 13:10:00|3610.7|3609.2|3611.7|3610.2|3611.7|3610.2|3609.7|3608.2|2245
1612358100000|2021-02-03 13:15:00|3612.7|3611.2|3613.7|3612.2|3614.7|3613.2|3612.7|3611.2|3249
1612358400000|2021-02-03 13:20:00|3614.7|3613.2|3612.7|3611.2|3614.7|3613.2|3612.7|3611.2|2202
1612358700000|2021-02-03 13:25:00|3613.7|3612.2|3613.7|3612.2|3615.7|3614.2|3612.7|3611.2|3621
1612359000000|2021-02-03 13:30:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|2262
1612359300000|2021-02-03 13:35:00|3613.7|3612.2|3613.7|3612.2|3613.7|3612.2|3612.7|3611.2|1740
1612359600000|2021-02-03 13:40:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|1068
1612359900000|2021-02-03 13:45:00|3611.7|3610.2|3612.7|3611.2|3613.7|3612.2|3611.7|3610.2|1428
1612360200000|2021-02-03 13:50:00|3613.7|3612.2|3613.7|3612.2|3614.7|3613.2|3612.7|3611.2|2804
1612360500000|2021-02-03 13:55:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|1851
1612360800000|2021-02-03 14:00:00|3613.7|3612.2|3609.7|3608.2|3613.7|3612.2|3609.7|3608.2|2188
1612361100000|2021-02-03 14:05:00|3610.7|3609.2|3607.7|3606.2|3610.7|3609.2|3606.7|3605.2|5119
1612361400000|2021-02-03 14:10:00|3606.7|3605.2|3606.7|3605.2|3608.2|3606.7|3605.7|3604.2|3880
1612361700000|2021-02-03 14:15:00|3605.7|3604.2|3602.7|3601.2|3605.7|3604.2|3602.7|3601.2|5414
1612362000000|2021-02-03 14:20:00|3603.7|3602.2|3605.7|3604.2|3605.7|3604.2|3602.7|3601.2|3927
1612362300000|2021-02-03 14:25:00|3606.7|3605.2|3605.7|3604.2|3606.7|3605.2|3605.7|3604.2|3068
1612362600000|2021-02-03 14:30:00|3606.7|3605.2|3606.7|3605.2|3607.7|3606.2|3602.7|3601.2|14388
1612362900000|2021-02-03 14:35:00|3607.7|3606.2|3605.7|3604.2|3608.7|3607.2|3603.7|3602.2|12042
1612363200000|2021-02-03 14:40:00|3604.7|3603.2|3603.7|3602.2|3607.7|3606.2|3603.7|3602.2|6006
1612363500000|2021-02-03 14:45:00|3604.7|3603.2|3606.7|3605.2|3608.7|3607.2|3603.7|3602.2|9329
1612363800000|2021-02-03 14:50:00|3607.7|3606.2|3603.7|3602.2|3607.7|3606.2|3603.7|3602.2|6117
1612364100000|2021-02-03 14:55:00|3604.7|3603.2|3605.7|3604.2|3606.7|3605.2|3603.7|3602.2|10439
1612364400000|2021-02-03 15:00:00|3606.7|3605.2|3605.7|3604.2|3607.7|3606.2|3603.7|3602.2|9656
1612364700000|2021-02-03 15:05:00|3606.7|3605.2|3608.7|3607.2|3608.7|3607.2|3605.7|3604.2|8825
1612365000000|2021-02-03 15:10:00|3608.8|3607.3|3605.8|3604.3|3608.8|3607.3|3604.8|3603.3|6775
1612365300000|2021-02-03 15:15:00|3606.8|3605.3|3599.8|3598.3|3607.8|3606.3|3599.8|3598.3|14617
1612365600000|2021-02-03 15:20:00|3600.8|3599.3|3603.8|3602.3|3604.8|3603.3|3599.8|3598.3|12552
1612365900000|2021-02-03 15:25:00|3602.8|3601.3|3600.8|3599.3|3603.8|3602.3|3599.8|3598.3|7105
1612366200000|2021-02-03 15:30:00|3601.8|3600.3|3601.8|3600.3|3605.8|3604.3|3600.8|3599.3|9559
1612366500000|2021-02-03 15:35:00|3602.8|3601.3|3604.8|3603.3|3604.8|3603.3|3601.8|3600.3|6180
1612366800000|2021-02-03 15:40:00|3603.8|3602.3|3610.8|3609.3|3610.8|3609.3|3603.8|3602.3|9615
1612367100000|2021-02-03 15:45:00|3611.8|3610.3|3612.8|3611.3|3612.8|3611.3|3610.8|3609.3|6311
1612367400000|2021-02-03 15:50:00|3611.8|3610.3|3614.8|3613.3|3614.8|3613.3|3610.8|3609.3|35406
1612367700000|2021-02-03 15:55:00|3615.8|3614.3|3613.8|3612.3|3615.8|3614.3|3612.8|3611.3|10211
1612368000000|2021-02-03 16:00:00|3614.8|3613.3|3614.8|3613.3|3614.8|3613.3|3613.8|3612.3|8056
1612368300000|2021-02-03 16:05:00|3613.8|3612.3|3613.8|3612.3|3613.8|3612.3|3611.8|3610.3|5735
1612368600000|2021-02-03 16:10:00|3612.8|3611.3|3610.8|3609.3|3612.8|3611.3|3609.8|3608.3|6561
1612368900000|2021-02-03 16:15:00|3611.8|3610.3|3611.8|3610.3|3611.8|3610.3|3608.8|3607.3|6020
1612369200000|2021-02-03 16:20:00|3610.8|3609.3|3609.8|3608.3|3612.8|3611.3|3608.8|3607.3|15309
1612369500000|2021-02-03 16:25:00|3608.8|3607.3|3607.8|3606.3|3608.8|3607.3|3605.8|3604.3|12454
1612369800000|2021-02-03 16:30:00|3604.19|3602.69|3605.19|3603.69|3606.19|3604.69|3601.19|3599.69|39091
1612370100000|2021-02-03 16:35:00|3606.19|3604.69|3604.19|3602.69|3607.19|3605.69|3603.19|3601.69|25452
1612370400000|2021-02-03 16:40:00|3603.19|3601.69|3607.19|3605.69|3608.19|3606.69|3603.19|3601.69|4741
1612370700000|2021-02-03 16:45:00|3606.19|3604.69|3606.19|3604.69|3607.19|3605.69|3606.19|3604.69|8133
1612371000000|2021-02-03 16:50:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3605.19|3603.69|8826
1612371300000|2021-02-03 16:55:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3606.19|3604.69|2373
1612371600000|2021-02-03 17:00:00|3607.19|3605.69|3608.19|3606.69|3609.19|3607.69|3607.19|3605.69|3365
1612371900000|2021-02-03 17:05:00|3607.19|3605.69|3605.19|3603.69|3607.19|3605.69|3605.19|3603.69|2878
1612372200000|2021-02-03 17:10:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3605.19|3603.69|2870
1612372500000|2021-02-03 17:15:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3604.19|3602.69|2106
1612372800000|2021-02-03 17:20:00|3606.19|3604.69|3606.19|3604.69|3606.19|3604.69|3605.19|3603.69|1109
1612373100000|2021-02-03 17:25:00|3605.19|3603.69|3606.19|3604.69|3606.19|3604.69|3605.19|3603.69|602
1612373400000|2021-02-03 17:30:00|3605.19|3603.69|3604.19|3602.69|3606.19|3604.69|3604.19|3602.69|1602
1612373700000|2021-02-03 17:35:00|3603.19|3601.69|3607.19|3605.69|3607.19|3605.69|3603.19|3601.69|1646
1612374000000|2021-02-03 17:40:00|3606.19|3604.69|3609.19|3607.69|3609.19|3607.69|3606.19|3604.69|1389
1612374300000|2021-02-03 17:45:00|3608.19|3606.69|3608.19|3606.69|3609.19|3607.69|3608.19|3606.69|1276
1612374600000|2021-02-03 17:50:00|3609.19|3607.69|3608.19|3606.69|3609.19|3607.69|3608.19|3606.69|701
1612374900000|2021-02-03 17:55:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3607.19|3605.69|2033
1612375200000|2021-02-03 18:00:00|||||||||225
1612375500000|2021-02-03 18:05:00|3608.69|3607.19|3607.19|3605.69|3609.19|3607.69|3606.19|3604.69|897
1612375800000|2021-02-03 18:10:00|3607.69|3606.19|3607.19|3605.69|3608.19|3606.69|3607.19|3605.69|860
1612376100000|2021-02-03 18:15:00|3607.69|3606.19|3608.19|3606.69|3609.19|3607.69|3607.19|3605.69|1248
1612376400000|2021-02-03 18:20:00|3609.19|3607.69|3609.19|3607.69|3609.19|3607.69|3608.19|3606.69|474
1612376700000|2021-02-03 18:25:00|||||||||192
1612377000000|2021-02-03 18:30:00|||||||||356
1612377300000|2021-02-03 18:35:00|3610.19|3608.69|3611.19|3609.69|3611.19|3609.69|3610.19|3608.69|1204
1612377600000|2021-02-03 18:40:00|3612.19|3610.69|3612.19|3610.69|3612.19|3610.69|3611.19|3609.69|1217
1612377900000|2021-02-03 18:45:00|3611.19|3609.69|3611.19|3609.69|3612.19|3610.69|3611.19|3609.69|383
1612378200000|2021-02-03 18:50:00|||||||||105
1612378500000|2021-02-03 18:55:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3612.19|3610.69|1033
1612378800000|2021-02-03 19:00:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3612.19|3610.69|1462
1612379100000|2021-02-03 19:05:00|3614.19|3612.69|3614.19|3612.69|3615.19|3613.69|3614.19|3612.69|1264
1612379400000|2021-02-03 19:10:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|1251
1612379700000|2021-02-03 19:15:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|551
1612380000000|2021-02-03 19:20:00|||||||||110
1612380300000|2021-02-03 19:25:00|||||||||32
1612380600000|2021-02-03 19:30:00|3615.19|3613.69|3615.19|3613.69|3615.19|3613.69|3615.19|3613.69|872
1612380900000|2021-02-03 19:35:00|3614.19|3612.69|3614.19|3612.69|3615.19|3613.69|3614.19|3612.69|820
1612381200000|2021-02-03 19:40:00|||||||||878
1612381500000|2021-02-03 19:45:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|607
1612381800000|2021-02-03 19:50:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|1020
1612382100000|2021-02-03 19:55:00|3615.19|3613.69|3613.19|3611.69|3615.19|3613.69|3613.19|3611.69|722
1612382400000|2021-02-03 20:00:00|3612.19|3610.69|3612.19|3610.69|3613.19|3611.69|3612.19|3610.69|1389
1612382700000|2021-02-03 20:05:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|805
1612383000000|2021-02-03 20:10:00|3613.69|3612.19|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|761
1612383300000|2021-02-03 20:15:00|3615.19|3613.69|3612.19|3610.69|3615.19|3613.69|3612.19|3610.69|1204
1612383600000|2021-02-03 20:20:00|3611.19|3609.69|3612.19|3610.69|3613.19|3611.69|3611.19|3609.69|636
1612383900000|2021-02-03 20:25:00|3611.19|3609.69|3611.19|3609.69|3613.19|3611.69|3610.19|3608.69|1034
1612384200000|2021-02-03 20:30:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3611.19|3609.69|982
1612384500000|2021-02-03 20:35:00|3612.19|3610.69|3611.19|3609.69|3613.19|3611.69|3611.19|3609.69|911
1612384800000|2021-02-03 20:40:00|3610.19|3608.69|3612.19|3610.69|3613.19|3611.69|3610.19|3608.69|1560
1612385100000|2021-02-03 20:45:00|3613.19|3611.69|3613.19|3611.69|3614.19|3612.69|3612.19|3610.69|2753
1612385400000|2021-02-03 20:50:00|3611.19|3609.69|3614.19|3612.69|3614.19|3612.69|3611.19|3609.69|3117
1612385700000|2021-02-03 20:55:00|3615.19|3613.69|3612.19|3610.69|3615.19|3613.69|3612.19|3610.69|6289
1612386000000|2021-02-03 21:00:00|3612.64|3609.64|3617.34|3614.34|3617.74|3614.74|3612.24|3609.24|3077
1612386300000|2021-02-03 21:05:00|3616.94|3613.94|3619.84|3616.84|3620.14|3617.14|3616.44|3613.44|0
1612386600000|2021-02-03 21:10:00|3619.64|3616.64|3621.14|3618.14|3621.64|3618.64|3618.84|3615.84|0
1612386900000|2021-02-03 21:15:00|3621.04|3618.04|3620.84|3617.84|3621.14|3618.14|3620.54|3617.54|0
1612387200000|2021-02-03 21:20:00|3620.74|3617.74|3620.74|3617.74|3620.74|3617.74|3620.24|3617.24|0
1612387500000|2021-02-03 21:25:00|3620.54|3617.54|3620.54|3617.54|3620.74|3617.74|3620.44|3617.44|0
1612387800000|2021-02-03 21:30:00|3620.84|3617.84|3620.24|3617.24|3620.84|3617.84|3619.54|3616.54|0
1612388100000|2021-02-03 21:35:00|3619.94|3616.94|3619.34|3616.34|3620.44|3617.44|3619.14|3616.14|0
1612388400000|2021-02-03 21:40:00|3619.14|3616.14|3619.54|3616.54|3619.74|3616.74|3618.74|3615.74|0
1612388700000|2021-02-03 21:45:00|3619.74|3616.74|3621.04|3618.04|3621.24|3618.24|3619.74|3616.74|0
1612389000000|2021-02-03 21:50:00|3620.84|3617.84|3620.64|3617.64|3621.04|3618.04|3620.44|3617.44|0
1612389300000|2021-02-03 21:55:00|3620.84|3617.84|3621.34|3618.34|3621.64|3618.64|3620.44|3617.44|0
1612389600000|2021-02-03 22:00:00|3621.04|3618.04|3621.34|3618.34|3621.34|3618.34|3620.94|3617.94|0
1612389900000|2021-02-03 22:05:00|3621.14|3618.14|3621.34|3618.34|3621.34|3618.34|3621.14|3618.14|0
1612390200000|2021-02-03 22:10:00|3621.44|3618.44|3621.64|3618.64|3621.64|3618.64|3621.44|3618.44|0
1612390500000|2021-02-03 22:15:00|3621.84|3618.84|3621.24|3618.24|3621.84|3618.84|3621.24|3618.24|0
1612390800000|2021-02-03 22:20:00|3621.34|3618.34|3621.04|3618.04|3621.54|3618.54|3621.04|3618.04|0
1612391100000|2021-02-03 22:25:00|3621.24|3618.24|3621.24|3618.24|3621.64|3618.64|3620.84|3617.84|0
1612391400000|2021-02-03 22:30:00|3621.14|3618.14|3621.34|3618.34|3621.44|3618.44|3620.84|3617.84|0
1612391700000|2021-02-03 22:35:00|3621.44|3618.44|3621.24|3618.24|3621.44|3618.44|3621.14|3618.14|0
1612392000000|2021-02-03 22:40:00|3621.14|3618.14|3620.74|3617.74|3621.44|3618.44|3620.74|3617.74|0
1612392300000|2021-02-03 22:45:00|3620.84|3617.84|3620.64|3617.64|3620.84|3617.84|3620.64|3617.64|0
1612392600000|2021-02-03 22:50:00|3620.54|3617.54|3620.84|3617.84|3620.84|3617.84|3620.54|3617.54|0
1612392900000|2021-02-03 22:55:00|3620.64|3617.64|3622.24|3619.24|3622.24|3619.24|3620.64|3617.64|0
1612393200000|2021-02-03 23:00:00|3622.34|3619.34|3623.74|3620.74|3623.94|3620.94|3621.84|3618.84|0
1612393500000|2021-02-03 23:05:00|3623.84|3620.84|3622.84|3619.84|3624.14|3621.14|3622.84|3619.84|0
1612393800000|2021-02-03 23:10:00|3623.04|3620.04|3622.44|3619.44|3623.04|3620.04|3621.84|3618.84|0
1612394100000|2021-02-03 23:15:00|3622.64|3619.64|3623.24|3620.24|3624.14|3621.14|3622.24|3619.24|0
1612394400000|2021-02-03 23:20:00|3623.54|3620.54|3623.04|3620.04|3623.74|3620.74|3622.54|3619.54|0
1612394700000|2021-02-03 23:25:00|3622.94|3619.94|3622.04|3619.04|3622.94|3619.94|3622.04|3619.04|0
1612395000000|2021-02-03 23:30:00|3621.84|3618.84|3620.14|3617.14|3621.84|3618.84|3618.84|3615.84|0
1612395300000|2021-02-03 23:35:00|3619.94|3616.94|3620.54|3617.54|3620.74|3617.74|3619.44|3616.44|0
1612395600000|2021-02-03 23:40:00|3620.44|3617.44|3620.74|3617.74|3621.34|3618.34|3620.34|3617.34|0
1612395900000|2021-02-03 23:45:00|3620.64|3617.64|3620.34|3617.34|3620.64|3617.64|3619.64|3616.64|0
1612396200000|2021-02-03 23:50:00|3620.14|3617.14|3620.54|3617.54|3620.94|3617.94|3620.14|3617.14|0
1612396500000|2021-02-03 23:55:00|3620.34|3617.34|3621.84|3618.84|3622.04|3619.04|3620.14|3617.14|0
1612396800000|2021-02-04 00:00:00|3621.94|3618.94|3620.54|3617.54|3621.94|3618.94|3619.64|3616.64|0
1612397100000|2021-02-04 00:05:00|3620.74|3617.74|3620.54|3617.54|3621.34|3618.34|3619.64|3616.64|0
1612397400000|2021-02-04 00:10:00|3620.44|3617.44|3617.34|3614.34|3621.14|3618.14|3617.14|3614.14|0
1612397700000|2021-02-04 00:15:00|3617.14|3614.14|3614.44|3612.44|3617.44|3615.44|3613.44|3611.44|762
1612398000000|2021-02-04 00:20:00|3614.94|3612.94|3614.44|3612.44|3615.44|3613.44|3611.44|3609.44|383
1612398300000|2021-02-04 00:25:00|3615.44|3613.44|3615.44|3613.44|3616.44|3614.44|3614.44|3612.44|498
1612398600000|2021-02-04 00:30:00|3614.44|3612.44|3615.44|3613.44|3616.44|3614.44|3614.44|3612.44|90
1612398900000|2021-02-04 00:35:00|3614.44|3612.44|3613.94|3611.94|3614.44|3612.44|3613.44|3611.44|206
1612399200000|2021-02-04 00:40:00|3613.44|3611.44|3612.44|3610.44|3614.44|3612.44|3612.44|3610.44|87
1612399500000|2021-02-04 00:45:00|3613.44|3611.44|3609.94|3607.94|3613.44|3611.44|3609.44|3607.44|319
1612399800000|2021-02-04 00:50:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3608.44|3606.44|225
1612400100000|2021-02-04 00:55:00|3608.94|3606.94|3606.44|3604.44|3609.44|3607.44|3606.44|3604.44|216
1612400400000|2021-02-04 01:00:00|3606.94|3604.94|3609.44|3607.44|3610.44|3608.44|3606.94|3604.94|395
1612400700000|2021-02-04 01:05:00|3608.94|3606.94|3610.44|3608.44|3610.44|3608.44|3608.44|3606.44|139
1612401000000|2021-02-04 01:10:00|3609.44|3607.44|3608.44|3606.44|3610.44|3608.44|3608.44|3606.44|548
1612401300000|2021-02-04 01:15:00|3607.94|3605.94|3608.44|3606.44|3608.44|3606.44|3606.94|3604.94|267
1612401600000|2021-02-04 01:20:00|3609.44|3607.44|3609.44|3607.44|3609.44|3607.44|3608.44|3606.44|69
1612401900000|2021-02-04 01:25:00|3608.94|3606.94|3608.44|3606.44|3609.44|3607.44|3608.44|3606.44|127
1612402200000|2021-02-04 01:30:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3607.94|3605.94|114
1612402500000|2021-02-04 01:35:00|3610.44|3608.44|3607.44|3605.44|3610.44|3608.44|3607.44|3605.44|100
1612402800000|2021-02-04 01:40:00|3606.94|3604.94|3609.44|3607.44|3610.44|3608.44|3605.94|3603.94|243
1612403100000|2021-02-04 01:45:00|3610.44|3608.44|3610.44|3608.44|3610.44|3608.44|3609.44|3607.44|137
1612403400000|2021-02-04 01:50:00|3609.94|3607.94|3610.44|3608.44|3610.44|3608.44|3609.44|3607.44|121
1612403700000|2021-02-04 01:55:00|3609.44|3607.44|3610.94|3608.94|3611.44|3609.44|3609.44|3607.44|146
1612404000000|2021-02-04 02:00:00|3610.44|3608.44|3613.44|3611.44|3614.44|3612.44|3610.44|3608.44|162
1612404300000|2021-02-04 02:05:00|3613.94|3611.94|3614.44|3612.44|3614.44|3612.44|3613.44|3611.44|80
1612404600000|2021-02-04 02:10:00|3613.94|3611.94|3615.44|3613.44|3616.44|3614.44|3613.94|3611.94|107
1612404900000|2021-02-04 02:15:00|3614.94|3612.94|3615.44|3613.44|3615.44|3613.44|3614.44|3612.44|69
1612405200000|2021-02-04 02:20:00|3614.44|3612.44|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|51
1612405500000|2021-02-04 02:25:00|3614.94|3612.94|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|10
1612405800000|2021-02-04 02:30:00|3615.44|3613.44|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|187
1612406100000|2021-02-04 02:35:00|3613.94|3611.94|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|83
1612406400000|2021-02-04 02:40:00|3614.44|3612.44|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|16
1612406700000|2021-02-04 02:45:00|||||||||4
1612407000000|2021-02-04 02:50:00|3612.44|3610.44|3612.44|3610.44|3612.94|3610.94|3612.44|3610.44|258
1612407300000|2021-02-04 02:55:00|3612.94|3610.94|3614.44|3612.44|3614.44|3612.44|3612.44|3610.44|74
1612407600000|2021-02-04 03:00:00|3613.94|3611.94|3614.44|3612.44|3614.94|3612.94|3613.44|3611.44|54
1612407900000|2021-02-04 03:05:00|3613.44|3611.44|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|120
1612408200000|2021-02-04 03:10:00|3613.94|3611.94|3612.94|3610.94|3614.44|3612.44|3612.44|3610.44|69
1612408500000|2021-02-04 03:15:00|3612.44|3610.44|3612.44|3610.44|3613.44|3611.44|3610.94|3608.94|235
1612408800000|2021-02-04 03:20:00|3611.44|3609.44|3610.44|3608.44|3611.44|3609.44|3609.44|3607.44|370
1612409100000|2021-02-04 03:25:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3608.44|3606.44|421
1612409400000|2021-02-04 03:30:00|3609.94|3607.94|3607.44|3605.44|3609.94|3607.94|3607.44|3605.44|362
1612409700000|2021-02-04 03:35:00|3607.94|3605.94|3605.44|3603.44|3608.44|3606.44|3605.44|3603.44|322
1612410000000|2021-02-04 03:40:00|3604.44|3602.44|3601.44|3599.44|3605.44|3603.44|3599.94|3597.94|1297
1612410300000|2021-02-04 03:45:00|3600.44|3598.44|3604.44|3602.44|3604.44|3602.44|3600.44|3598.44|305
1612410600000|2021-02-04 03:50:00|3604.94|3602.94|3602.44|3600.44|3604.94|3602.94|3601.44|3599.44|52
1612410900000|2021-02-04 03:55:00|3601.94|3599.94|3600.44|3598.44|3602.44|3600.44|3599.44|3597.44|182
1612411200000|2021-02-04 04:00:00|3599.44|3597.44|3601.44|3599.44|3601.94|3599.94|3599.44|3597.44|235
1612411500000|2021-02-04 04:05:00|3602.44|3600.44|3601.44|3599.44|3602.44|3600.44|3600.44|3598.44|108
1612411800000|2021-02-04 04:10:00|3601.94|3599.94|3603.44|3601.44|3603.44|3601.44|3601.94|3599.94|55
1612412100000|2021-02-04 04:15:00|3602.44|3600.44|3601.44|3599.44|3602.94|3600.94|3601.44|3599.44|50
1612412400000|2021-02-04 04:20:00|3600.94|3598.94|3602.44|3600.44|3602.44|3600.44|3600.44|3598.44|21
1612412700000|2021-02-04 04:25:00|3603.44|3601.44|3603.44|3601.44|3603.44|3601.44|3603.44|3601.44|32
1612413000000|2021-02-04 04:30:00|3602.44|3600.44|3602.44|3600.44|3603.44|3601.44|3602.44|3600.44|37
1612413300000|2021-02-04 04:35:00|3601.94|3599.94|3602.44|3600.44|3602.44|3600.44|3601.44|3599.44|72
1612413600000|2021-02-04 04:40:00|||||||||8
1612413900000|2021-02-04 04:45:00|3601.44|3599.44|3603.44|3601.44|3603.44|3601.44|3601.44|3599.44|109
1612414200000|2021-02-04 04:50:00|3602.94|3600.94|3601.94|3599.94|3603.44|3601.44|3601.44|3599.44|86
1612414500000|2021-02-04 04:55:00|3601.44|3599.44|3601.44|3599.44|3602.44|3600.44|3601.44|3599.44|26
1612414800000|2021-02-04 05:00:00|3600.44|3598.44|3601.44|3599.44|3601.44|3599.44|3599.44|3597.44|204
1612415100000|2021-02-04 05:05:00|3600.44|3598.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|200
1612415400000|2021-02-04 05:10:00|3599.44|3597.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|673
1612415700000|2021-02-04 05:15:00|3597.44|3595.44|3599.44|3597.44|3599.44|3597.44|3597.44|3595.44|370
1612416000000|2021-02-04 05:20:00|3600.44|3598.44|3598.94|3596.94|3600.44|3598.44|3598.94|3596.94|312
1612416300000|2021-02-04 05:25:00|3598.44|3596.44|3598.44|3596.44|3599.44|3597.44|3597.44|3595.44|245
1612416600000|2021-02-04 05:30:00|3597.44|3595.44|3599.44|3597.44|3600.44|3598.44|3597.44|3595.44|159
1612416900000|2021-02-04 05:35:00|3598.44|3596.44|3598.44|3596.44|3599.44|3597.44|3598.44|3596.44|72
1612417200000|2021-02-04 05:40:00|3599.44|3597.44|3600.44|3598.44|3601.44|3599.44|3599.44|3597.44|131
1612417500000|2021-02-04 05:45:00|3599.44|3597.44|3600.44|3598.44|3600.94|3598.94|3599.44|3597.44|47
1612417800000|2021-02-04 05:50:00|3600.94|3598.94|3600.44|3598.44|3600.94|3598.94|3600.44|3598.44|11
1612418100000|2021-02-04 05:55:00|3601.44|3599.44|3601.44|3599.44|3602.44|3600.44|3601.44|3599.44|253
1612418400000|2021-02-04 06:00:00|3600.44|3598.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|145
1612418700000|2021-02-04 06:05:00|3599.44|3597.44|3599.44|3597.44|3599.44|3597.44|3598.44|3596.44|187
1612419000000|2021-02-04 06:10:00|3598.94|3596.94|3599.44|3597.44|3599.44|3597.44|3598.44|3596.44|26
1612419300000|2021-02-04 06:15:00|3600.44|3598.44|3601.94|3599.94|3602.44|3600.44|3599.44|3597.44|300
1612419600000|2021-02-04 06:20:00|3601.44|3599.44|3602.44|3600.44|3602.44|3600.44|3601.44|3599.44|680
1612419900000|2021-02-04 06:25:00|3603.44|3601.44|3605.44|3603.44|3605.94|3603.94|3602.94|3600.94|724
1612420200000|2021-02-04 06:30:00|3604.44|3602.44|3605.44|3603.44|3605.44|3603.44|3603.44|3601.44|449
1612420500000|2021-02-04 06:35:00|3605.94|3603.94|3605.44|3603.44|3606.44|3604.44|3605.44|3603.44|208
1612420800000|2021-02-04 06:40:00|3605.94|3603.94|3605.44|3603.44|3606.44|3604.44|3605.44|3603.44|168
1612421100000|2021-02-04 06:45:00|3605.94|3603.94|3606.94|3604.94|3607.44|3605.44|3605.44|3603.44|428
1612421400000|2021-02-04 06:50:00|3607.44|3605.44|3608.44|3606.44|3608.44|3606.44|3606.44|3604.44|419
1612421700000|2021-02-04 06:55:00|3609.44|3607.44|3608.44|3606.44|3610.44|3608.44|3608.44|3606.44|452
1612422000000|2021-02-04 07:00:00|3608.19|3606.69|3605.19|3603.69|3609.19|3607.69|3603.69|3602.19|2335
1612422300000|2021-02-04 07:05:00|3604.19|3602.69|3602.19|3600.69|3604.19|3602.69|3601.69|3600.19|909
1612422600000|2021-02-04 07:10:00|3601.19|3599.69|3599.19|3597.69|3601.19|3599.69|3599.19|3597.69|1708
1612422900000|2021-02-04 07:15:00|3599.69|3598.19|3605.69|3604.19|3606.19|3604.69|3599.19|3597.69|1447
1612423200000|2021-02-04 07:20:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3603.19|3601.69|761
1612423500000|2021-02-04 07:25:00|3604.69|3603.19|3604.19|3602.69|3605.19|3603.69|3602.69|3601.19|701
1612423800000|2021-02-04 07:30:00|3603.19|3601.69|3606.19|3604.69|3606.19|3604.69|3603.19|3601.69|980
1612424100000|2021-02-04 07:35:00|3607.19|3605.69|3607.19|3605.69|3608.19|3606.69|3606.19|3604.69|699
1612424400000|2021-02-04 07:40:00|3607.69|3606.19|3609.19|3607.69|3610.19|3608.69|3607.19|3605.69|1084
1612424700000|2021-02-04 07:45:00|3610.19|3608.69|3609.19|3607.69|3610.19|3608.69|3609.19|3607.69|1343
1612425000000|2021-02-04 07:50:00|3610.19|3608.69|3607.19|3605.69|3610.19|3608.69|3606.19|3604.69|1429
1612425300000|2021-02-04 07:55:00|3608.19|3606.69|3609.19|3607.69|3609.19|3607.69|3606.19|3604.69|2505
1612425600000|2021-02-04 08:00:00|3608.19|3606.69|3612.19|3610.69|3613.19|3611.69|3606.19|3604.69|9382
1612425900000|2021-02-04 08:05:00|3611.19|3609.69|3612.19|3610.69|3614.69|3613.19|3610.19|3608.69|6889
1612426200000|2021-02-04 08:10:00|3611.19|3609.69|3616.19|3614.69|3617.19|3615.69|3611.19|3609.69|6954
1612426500000|2021-02-04 08:15:00|3615.69|3614.19|3618.19|3616.69|3618.19|3616.69|3615.19|3613.69|5128
1612426800000|2021-02-04 08:20:00|3617.19|3615.69|3619.19|3617.69|3620.19|3618.69|3615.19|3613.69|4789
1612427100000|2021-02-04 08:25:00|3620.19|3618.69|3627.19|3625.69|3627.19|3625.69|3618.19|3616.69|10524
1612427400000|2021-02-04 08:30:00|3628.19|3626.69|3626.19|3624.69|3629.19|3627.69|3625.19|3623.69|16496
1612427700000|2021-02-04 08:35:00|3627.19|3625.69|3622.19|3620.69|3627.19|3625.69|3622.19|3620.69|4194
1612428000000|2021-02-04 08:40:00|3622.55|3621.05|3619.55|3618.05|3622.55|3621.05|3619.55|3618.05|2967
1612428300000|2021-02-04 08:45:00|3620.55|3619.05|3623.55|3622.05|3623.55|3622.05|3619.55|3618.05|5575
1612428600000|2021-02-04 08:50:00|3624.55|3623.05|3623.55|3622.05|3624.55|3623.05|3621.55|3620.05|5837
1612428900000|2021-02-04 08:55:00|3622.55|3621.05|3621.55|3620.05|3623.55|3622.05|3619.55|3618.05|3423
1612429200000|2021-02-04 09:00:00|3620.55|3619.05|3620.55|3619.05|3622.55|3621.05|3618.55|3617.05|9330
1612429500000|2021-02-04 09:05:00|3619.55|3618.05|3618.55|3617.05|3619.55|3618.05|3616.55|3615.05|2702
1612429800000|2021-02-04 09:10:00|3617.55|3616.05|3616.55|3615.05|3618.55|3617.05|3615.55|3614.05|5437
1612430100000|2021-02-04 09:15:00|3617.55|3616.05|3616.55|3615.05|3619.55|3618.05|3616.55|3615.05|2675
1612430400000|2021-02-04 09:20:00|3617.55|3616.05|3618.55|3617.05|3620.55|3619.05|3615.55|3614.05|4949
1612430700000|2021-02-04 09:25:00|3619.55|3618.05|3620.55|3619.05|3621.55|3620.05|3619.55|3618.05|4799
1612431000000|2021-02-04 09:30:00|3619.55|3618.05|3619.55|3618.05|3621.55|3620.05|3619.55|3618.05|3544
1612431300000|2021-02-04 09:35:00|3620.55|3619.05|3620.55|3619.05|3621.55|3620.05|3619.55|3618.05|1531
1612431600000|2021-02-04 09:40:00|3619.55|3618.05|3618.55|3617.05|3619.55|3618.05|3616.55|3615.05|3860
1612431900000|2021-02-04 09:45:00|3617.55|3616.05|3617.55|3616.05|3618.55|3617.05|3616.55|3615.05|3870
1612432200000|2021-02-04 09:50:00|3618.55|3617.05|3616.55|3615.05|3618.55|3617.05|3615.55|3614.05|3114
1612432500000|2021-02-04 09:55:00|3615.55|3614.05|3614.55|3613.05|3616.55|3615.05|3614.55|3613.05|2869
1612432800000|2021-02-04 10:00:00|3613.55|3612.05|3613.05|3611.55|3615.55|3614.05|3612.55|3611.05|3690
1612433100000|2021-02-04 10:05:00|3612.55|3611.05|3615.55|3614.05|3616.55|3615.05|3612.55|3611.05|3762
1612433400000|2021-02-04 10:10:00|3614.55|3613.05|3614.55|3613.05|3616.55|3615.05|3613.55|3612.05|2492
1612433700000|2021-02-04 10:15:00|3613.55|3612.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|3701
1612434000000|2021-02-04 10:20:00|3613.55|3612.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|6281
1612434300000|2021-02-04 10:25:00|3615.55|3614.05|3616.55|3615.05|3616.55|3615.05|3614.55|3613.05|1829
1612434600000|2021-02-04 10:30:00|3615.55|3614.05|3615.55|3614.05|3616.55|3615.05|3614.55|3613.05|2330
1612434900000|2021-02-04 10:35:00|3616.55|3615.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|4242
1612435200000|2021-02-04 10:40:00|3614.55|3613.05|3616.55|3615.05|3616.55|3615.05|3614.55|3613.05|3942
1612435500000|2021-02-04 10:45:00|3615.55|3614.05|3617.55|3616.05|3618.55|3617.05|3614.55|3613.05|2901
1612435800000|2021-02-04 10:50:00|3618.55|3617.05|3618.55|3617.05|3618.55|3617.05|3617.55|3616.05|3587
1612436100000|2021-02-04 10:55:00|3619.55|3618.05|3621.55|3620.05|3621.55|3620.05|3619.55|3618.05|3135
1612436400000|2021-02-04 11:00:00|3620.55|3619.05|3621.55|3620.05|3621.55|3620.05|3619.55|3618.05|3763
1612436700000|2021-02-04 11:05:00|3622.55|3621.05|3621.55|3620.05|3623.55|3622.05|3621.55|3620.05|1919
1612437000000|2021-02-04 11:10:00|3622.55|3621.05|3623.55|3622.05|3623.55|3622.05|3621.55|3620.05|1648
1612437300000|2021-02-04 11:15:00|3622.55|3621.05|3624.55|3623.05|3624.55|3623.05|3622.55|3621.05|2761
1612437600000|2021-02-04 11:20:00|3623.55|3622.05|3623.55|3622.05|3623.55|3622.05|3622.55|3621.05|2329
1612437900000|2021-02-04 11:25:00|3624.55|3623.05|3623.55|3622.05|3625.55|3624.05|3623.55|3622.05|2159
1612438200000|2021-02-04 11:30:00|3624.55|3623.05|3624.55|3623.05|3625.55|3624.05|3623.55|3622.05|2546
1612438500000|2021-02-04 11:35:00|3625.55|3624.05|3625.55|3624.05|3625.55|3624.05|3624.55|3623.05|3024
1612438800000|2021-02-04 11:40:00|3624.55|3623.05|3623.55|3622.05|3625.55|3624.05|3623.55|3622.05|6019
1612439100000|2021-02-04 11:45:00|3622.55|3621.05|3618.55|3617.05|3622.55|3621.05|3618.55|3617.05|3511
1612439400000|2021-02-04 11:50:00|3617.55|3616.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|9775
1612439700000|2021-02-04 11:55:00|3614.55|3613.05|3612.55|3611.05|3615.55|3614.05|3612.55|3611.05|6239
1612440000000|2021-02-04 12:00:00|3613.55|3612.05|3613.55|3612.05|3616.55|3615.05|3613.55|3612.05|7588
1612440300000|2021-02-04 12:05:00|3612.55|3611.05|3613.55|3612.05|3616.55|3615.05|3611.55|3610.05|6545
1612440600000|2021-02-04 12:10:00|3614.55|3613.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|6148
1612440900000|2021-02-04 12:15:00|3616.55|3615.05|3617.55|3616.05|3617.55|3616.05|3616.55|3615.05|1472
1612441200000|2021-02-04 12:20:00|3618.55|3617.05|3617.55|3616.05|3618.55|3617.05|3616.55|3615.05|1874
1612441500000|2021-02-04 12:25:00|3616.55|3615.05|3614.55|3613.05|3617.55|3616.05|3613.55|3612.05|3210
1612441800000|2021-02-04 12:30:00|3614.05|3612.55|3613.55|3612.05|3614.05|3612.55|3611.55|3610.05|2398
1612442100000|2021-02-04 12:35:00|3614.55|3613.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|2588
1612442400000|2021-02-04 12:40:00|3614.3|3612.8|3612.3|3610.8|3614.3|3612.8|3612.3|3610.8|1712
1612442700000|2021-02-04 12:45:00|3613.3|3611.8|3614.3|3612.8|3615.3|3613.8|3613.3|3611.8|3826
1612443000000|2021-02-04 12:50:00|3615.3|3613.8|3615.3|3613.8|3615.3|3613.8|3614.3|3612.8|5528
1612443300000|2021-02-04 12:55:00|3616.3|3614.8|3615.3|3613.8|3616.3|3614.8|3614.3|3612.8|2288
1612443600000|2021-02-04 13:00:00|3616.3|3614.8|3617.3|3615.8|3617.3|3615.8|3615.3|3613.8|3888
1612443900000|2021-02-04 13:05:00|3616.3|3614.8|3617.3|3615.8|3617.3|3615.8|3616.3|3614.8|1624
1612444200000|2021-02-04 13:10:00|3618.3|3616.8|3620.3|3618.8|3620.3|3618.8|3617.3|3615.8|3533
1612444500000|2021-02-04 13:15:00|3621.3|3619.8|3623.3|3621.8|3623.3|3621.8|3621.3|3619.8|4086
1612444800000|2021-02-04 13:20:00|3622.3|3620.8|3623.3|3621.8|3623.3|3621.8|3621.3|3619.8|2379
1612445100000|2021-02-04 13:25:00|3622.3|3620.8|3621.3|3619.8|3624.3|3622.8|3621.3|3619.8|5680
1612445400000|2021-02-04 13:30:00|3622.3|3620.8|3623.3|3621.8|3625.3|3623.8|3621.3|3619.8|5635
1612445700000|2021-02-04 13:35:00|3624.3|3622.8|3625.3|3623.8|3625.3|3623.8|3623.3|3621.8|8486
1612446000000|2021-02-04 13:40:00|3626.3|3624.8|3625.3|3623.8|3627.3|3625.8|3625.3|3623.8|2779
1612446300000|2021-02-04 13:45:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3623.3|3621.8|1853
1612446600000|2021-02-04 13:50:00|3625.3|3623.8|3626.3|3624.8|3627.3|3625.8|3623.3|3621.8|5072
1612446900000|2021-02-04 13:55:00|3627.3|3625.8|3623.3|3621.8|3627.3|3625.8|3623.3|3621.8|3151
1612447200000|2021-02-04 14:00:00|3624.3|3622.8|3625.3|3623.8|3625.3|3623.8|3624.3|3622.8|9610
1612447500000|2021-02-04 14:05:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3624.3|3622.8|2899
1612447800000|2021-02-04 14:10:00|3623.3|3621.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|3296
1612448100000|2021-02-04 14:15:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3623.3|3621.8|11941
1612448400000|2021-02-04 14:20:00|3623.3|3621.8|3621.3|3619.8|3624.3|3622.8|3621.3|3619.8|2400
1612448700000|2021-02-04 14:25:00|3622.3|3620.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|3661
1612449000000|2021-02-04 14:30:00|3624.3|3622.8|3623.3|3621.8|3626.3|3624.8|3621.3|3619.8|6268
1612449300000|2021-02-04 14:35:00|3624.3|3622.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|4801
1612449600000|2021-02-04 14:40:00|3624.3|3622.8|3624.3|3622.8|3626.3|3624.8|3624.3|3622.8|2740
1612449900000|2021-02-04 14:45:00|3625.3|3623.8|3631.3|3629.8|3631.3|3629.8|3624.3|3622.8|9551
1612450200000|2021-02-04 14:50:00|3630.3|3628.8|3627.3|3625.8|3630.3|3628.8|3627.3|3625.8|6147
1612450500000|2021-02-04 14:55:00|3628.3|3626.8|3632.3|3630.8|3632.3|3630.8|3627.3|3625.8|8842
1612450800000|2021-02-04 15:00:00|3631.3|3629.8|3632.3|3630.8|3632.3|3630.8|3628.3|3626.8|6973
1612451100000|2021-02-04 15:05:00|3633.3|3631.8|3633.3|3631.8|3636.3|3634.8|3632.3|3630.8|8271
1612451400000|2021-02-04 15:10:00|3633.16|3631.66|3637.16|3635.66|3637.16|3635.66|3633.16|3631.66|6374
1612451700000|2021-02-04 15:15:00|3638.16|3636.66|3639.16|3637.66|3641.16|3639.66|3637.16|3635.66|9617
1612452000000|2021-02-04 15:20:00|3638.16|3636.66|3644.16|3642.66|3645.16|3643.66|3638.16|3636.66|17500
1612452300000|2021-02-04 15:25:00|3643.16|3641.66|3633.16|3631.66|3643.16|3641.66|3632.16|3630.66|19716
1612452600000|2021-02-04 15:30:00|3632.16|3630.66|3634.16|3632.66|3636.16|3634.66|3632.16|3630.66|11409
1612452900000|2021-02-04 15:35:00|3635.16|3633.66|3635.16|3633.66|3636.16|3634.66|3632.16|3630.66|11169
1612453200000|2021-02-04 15:40:00|3634.16|3632.66|3637.16|3635.66|3637.16|3635.66|3634.16|3632.66|6366
1612453500000|2021-02-04 15:45:00|3638.16|3636.66|3638.16|3636.66|3638.16|3636.66|3636.16|3634.66|6347
1612453800000|2021-02-04 15:50:00|3637.16|3635.66|3642.16|3640.66|3643.16|3641.66|3637.16|3635.66|10580
1612454100000|2021-02-04 15:55:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3640.16|3638.66|6446
1612454400000|2021-02-04 16:00:00|3641.16|3639.66|3645.16|3643.66|3645.16|3643.66|3640.16|3638.66|10526
1612454700000|2021-02-04 16:05:00|3644.16|3642.66|3644.16|3642.66|3645.16|3643.66|3644.16|3642.66|7448
1612455000000|2021-02-04 16:10:00|3645.16|3643.66|3644.16|3642.66|3646.16|3644.66|3642.16|3640.66|17588
1612455300000|2021-02-04 16:15:00|3645.16|3643.66|3642.16|3640.66|3645.16|3643.66|3642.16|3640.66|7035
1612455600000|2021-02-04 16:20:00|3643.16|3641.66|3642.16|3640.66|3644.16|3642.66|3642.16|3640.66|11950
1612455900000|2021-02-04 16:25:00|3643.16|3641.66|3640.16|3638.66|3643.16|3641.66|3639.16|3637.66|24082
1612456200000|2021-02-04 16:30:00|3639.16|3637.66|3642.16|3640.66|3643.16|3641.66|3639.16|3637.66|33185
1612456500000|2021-02-04 16:35:00|3641.16|3639.66|3641.16|3639.66|3644.16|3642.66|3641.16|3639.66|17115
1612456800000|2021-02-04 16:40:00|3640.16|3638.66|3638.16|3636.66|3641.16|3639.66|3638.16|3636.66|9769
1612457100000|2021-02-04 16:45:00|3639.16|3637.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|4477
1612457400000|2021-02-04 16:50:00|3639.16|3637.66|3638.16|3636.66|3639.16|3637.66|3638.16|3636.66|5153
1612457700000|2021-02-04 16:55:00|3639.16|3637.66|3639.16|3637.66|3639.16|3637.66|3638.16|3636.66|3675
1612458000000|2021-02-04 17:00:00|3640.16|3638.66|3641.16|3639.66|3642.16|3640.66|3639.16|3637.66|2063
1612458300000|2021-02-04 17:05:00|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|2881
1612458600000|2021-02-04 17:10:00|3641.16|3639.66|3639.16|3637.66|3641.16|3639.66|3639.16|3637.66|1390
1612458900000|2021-02-04 17:15:00|3640.16|3638.66|3641.16|3639.66|3642.16|3640.66|3640.16|3638.66|2646
1612459200000|2021-02-04 17:20:00|3640.16|3638.66|3638.16|3636.66|3641.16|3639.66|3638.16|3636.66|1764
1612459500000|2021-02-04 17:25:00|3639.16|3637.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|1593
1612459800000|2021-02-04 17:30:00|3641.16|3639.66|3640.16|3638.66|3641.16|3639.66|3640.16|3638.66|793
1612460100000|2021-02-04 17:35:00|3641.16|3639.66|3640.16|3638.66|3642.16|3640.66|3640.16|3638.66|1557
1612460400000|2021-02-04 17:40:00|||||||||277
1612460700000|2021-02-04 17:45:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|1068
1612461000000|2021-02-04 17:50:00|3641.16|3639.66|3640.16|3638.66|3642.16|3640.66|3640.16|3638.66|1040
1612461300000|2021-02-04 17:55:00|3639.16|3637.66|3639.16|3637.66|3640.16|3638.66|3639.16|3637.66|1161
1612461600000|2021-02-04 18:00:00|3640.16|3638.66|3640.16|3638.66|3641.16|3639.66|3639.16|3637.66|622
1612461900000|2021-02-04 18:05:00|||||||||181
1612462200000|2021-02-04 18:10:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|807
1612462500000|2021-02-04 18:15:00|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|566
1612462800000|2021-02-04 18:20:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|1074
1612463100000|2021-02-04 18:25:00|||||||||99
1612463400000|2021-02-04 18:30:00|3642.66|3641.16|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|911
1612463700000|2021-02-04 18:35:00|3643.16|3641.66|3643.16|3641.66|3644.16|3642.66|3643.16|3641.66|828
1612464000000|2021-02-04 18:40:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|339
1612464300000|2021-02-04 18:45:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|341
1612464600000|2021-02-04 18:50:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|366
1612464900000|2021-02-04 18:55:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|745
1612465200000|2021-02-04 19:00:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|266
1612465500000|2021-02-04 19:05:00|3644.16|3642.66|3643.16|3641.66|3644.16|3642.66|3643.16|3641.66|571
1612465800000|2021-02-04 19:10:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|428
1612466100000|2021-02-04 19:15:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|356
1612466400000|2021-02-04 19:20:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|220
1612466700000|2021-02-04 19:25:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|71
1612467000000|2021-02-04 19:30:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|101
1612467300000|2021-02-04 19:35:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|104
1612467600000|2021-02-04 19:40:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|499
1612467900000|2021-02-04 19:45:00|||||||||73
1612468200000|2021-02-04 19:50:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|226
1612468500000|2021-02-04 19:55:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|264
1612468800000|2021-02-04 20:00:00|3641.16|3639.66|3641.16|3639.66|3642.16|3640.66|3641.16|3639.66|862
1612469100000|2021-02-04 20:05:00|||||||||192
1612469400000|2021-02-04 20:10:00|3640.16|3638.66|3639.16|3637.66|3641.16|3639.66|3639.16|3637.66|1666
1612469700000|2021-02-04 20:15:00|||||||||84
1612470000000|2021-02-04 20:20:00|3640.16|3638.66|3639.16|3637.66|3640.16|3638.66|3639.16|3637.66|721
1612470300000|2021-02-04 20:25:00|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|205
1612470600000|2021-02-04 20:30:00|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|3640.16|3638.66|719
1612470900000|2021-02-04 20:35:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|523
1612471200000|2021-02-04 20:40:00|3643.16|3641.66|3644.16|3642.66|3644.16|3642.66|3643.16|3641.66|1279
1612471500000|2021-02-04 20:45:00|3645.16|3643.66|3642.16|3640.66|3645.16|3643.66|3642.16|3640.66|2802
1612471800000|2021-02-04 20:50:00|3643.16|3641.66|3644.16|3642.66|3644.16|3642.66|3642.16|3640.66|2937
1612472100000|2021-02-04 20:55:00|3643.16|3641.66|3646.16|3644.66|3646.16|3644.66|3643.16|3641.66|4498
1612472400000|2021-02-04 21:00:00|3645.91|3642.91|3645.71|3642.71|3647.01|3644.01|3644.61|3641.61|438
1612472700000|2021-02-04 21:05:00|3645.91|3642.91|3647.01|3644.01|3648.01|3645.01|3645.91|3642.91|0
1612473000000|2021-02-04 21:10:00|3646.71|3643.71|3648.21|3645.21|3648.71|3645.71|3646.71|3643.71|0
1612473300000|2021-02-04 21:15:00|3648.01|3645.01|3647.41|3644.41|3648.01|3645.01|3647.11|3644.11|0
1612473600000|2021-02-04 21:20:00|3647.31|3644.31|3648.11|3645.11|3648.31|3645.31|3647.21|3644.21|0
1612473900000|2021-02-04 21:25:00|3648.01|3645.01|3647.91|3644.91|3648.11|3645.11|3647.61|3644.61|0
1612474200000|2021-02-04 21:30:00|3648.51|3645.51|3646.21|3643.21|3649.61|3646.61|3646.01|3643.01|0
1612474500000|2021-02-04 21:35:00|3646.01|3643.01|3647.11|3644.11|3647.31|3644.31|3646.01|3643.01|0
1612474800000|2021-02-04 21:40:00|3646.81|3643.81|3647.31|3644.31|3647.71|3644.71|3646.61|3643.61|0
1612475100000|2021-02-04 21:45:00|3647.11|3644.11|3646.81|3643.81|3647.31|3644.31|3646.21|3643.21|0
1612475400000|2021-02-04 21:50:00|3647.11|3644.11|3647.11|3644.11|3647.31|3644.31|3646.41|3643.41|0
1612475700000|2021-02-04 21:55:00|3646.81|3643.81|3646.91|3643.91|3648.11|3645.11|3646.81|3643.81|0
1612476000000|2021-02-04 22:00:00|3647.01|3644.01|3647.31|3644.31|3647.41|3644.41|3646.91|3643.91|0
1612476300000|2021-02-04 22:05:00|3647.21|3644.21|3647.21|3644.21|3647.51|3644.51|3647.11|3644.11|0
1612476600000|2021-02-04 22:10:00|3647.31|3644.31|3646.81|3643.81|3647.41|3644.41|3646.81|3643.81|0
1612476900000|2021-02-04 22:15:00|3647.01|3644.01|3646.91|3643.91|3647.01|3644.01|3646.51|3643.51|0
1612477200000|2021-02-04 22:20:00|3646.71|3643.71|3647.01|3644.01|3647.41|3644.41|3646.51|3643.51|0
1612477500000|2021-02-04 22:25:00|3646.51|3643.51|3646.81|3643.81|3646.91|3643.91|3646.41|3643.41|0
1612478100000|2021-02-04 22:35:00|3646.71|3643.71|3645.81|3642.81|3646.71|3643.71|3645.81|3642.81|0
1612478400000|2021-02-04 22:40:00|3645.91|3642.91|3645.01|3642.01|3645.91|3642.91|3645.01|3642.01|0
1612478700000|2021-02-04 22:45:00|3645.21|3642.21|3645.01|3642.01|3645.51|3642.51|3645.01|3642.01|0
1612479000000|2021-02-04 22:50:00|3645.21|3642.21|3645.01|3642.01|3645.31|3642.31|3644.71|3641.71|0
1612479300000|2021-02-04 22:55:00|3645.11|3642.11|3645.11|3642.11|3645.21|3642.21|3644.71|3641.71|0
1612479600000|2021-02-04 23:00:00|3646.01|3643.01|3646.61|3643.61|3647.11|3644.11|3645.31|3642.31|0
1612479900000|2021-02-04 23:05:00|3646.51|3643.51|3647.31|3644.31|3647.81|3644.81|3646.11|3643.11|0
1612480200000|2021-02-04 23:10:00|3647.41|3644.41|3646.71|3643.71|3647.71|3644.71|3646.71|3643.71|0
1612480500000|2021-02-04 23:15:00|3647.01|3644.01|3647.01|3644.01|3647.21|3644.21|3646.71|3643.71|0
1612480800000|2021-02-04 23:20:00|3646.71|3643.71|3646.21|3643.21|3646.71|3643.71|3646.11|3643.11|0
1612481100000|2021-02-04 23:25:00|3646.11|3643.11|3645.31|3642.31|3646.21|3643.21|3645.11|3642.11|0
1612481400000|2021-02-04 23:30:00|3645.21|3642.21|3645.51|3642.51|3645.71|3642.71|3645.11|3642.11|0
1612481700000|2021-02-04 23:35:00|3645.41|3642.41|3645.11|3642.11|3645.51|3642.51|3643.81|3640.81|0
1612482000000|2021-02-04 23:40:00|3644.91|3641.91|3644.81|3641.81|3645.11|3642.11|3643.81|3640.81|0
1612482300000|2021-02-04 23:45:00|3644.91|3641.91|3646.11|3643.11|3646.11|3643.11|3644.71|3641.71|0
1612482600000|2021-02-04 23:50:00|3645.91|3642.91|3647.41|3644.41|3647.61|3644.61|3645.71|3642.71|0
1612482900000|2021-02-04 23:55:00|3647.21|3644.21|3646.51|3643.51|3647.21|3644.21|3646.31|3643.31|0
1612483200000|2021-02-05 00:00:00|3646.31|3643.31|3646.51|3643.51|3647.01|3644.01|3645.51|3642.51|0
1612483500000|2021-02-05 00:05:00|3646.71|3643.71|3645.91|3642.91|3647.61|3644.61|3645.51|3642.51|0
1612483800000|2021-02-05 00:10:00|3646.11|3643.11|3645.71|3642.71|3646.51|3643.51|3645.51|3642.51|0
1612484100000|2021-02-05 00:15:00|3645.91|3643.91|3645.41|3643.41|3648.41|3646.41|3644.91|3642.91|573
1612484400000|2021-02-05 00:20:00|3645.91|3643.91|3645.41|3643.41|3646.41|3644.41|3644.41|3642.41|506
1612484700000|2021-02-05 00:25:00|3644.91|3642.91|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|167
1612485000000|2021-02-05 00:30:00|3645.41|3643.41|3644.41|3642.41|3645.41|3643.41|3644.41|3642.41|142
1612485300000|2021-02-05 00:35:00|3643.41|3641.41|3642.41|3640.41|3643.41|3641.41|3642.41|3640.41|174
1612485600000|2021-02-05 00:40:00|3643.41|3641.41|3642.41|3640.41|3644.41|3642.41|3642.41|3640.41|220
1612485900000|2021-02-05 00:45:00|3642.91|3640.91|3642.41|3640.41|3643.41|3641.41|3642.41|3640.41|41
1612486200000|2021-02-05 00:50:00|3642.91|3640.91|3643.41|3641.41|3644.41|3642.41|3642.91|3640.91|57
1612486500000|2021-02-05 00:55:00|3643.91|3641.91|3644.41|3642.41|3644.41|3642.41|3643.41|3641.41|58
1612486800000|2021-02-05 01:00:00|3643.91|3641.91|3643.41|3641.41|3643.91|3641.91|3642.41|3640.41|262
1612487100000|2021-02-05 01:05:00|3644.41|3642.41|3642.41|3640.41|3644.41|3642.41|3642.41|3640.41|169
1612487400000|2021-02-05 01:10:00|3642.91|3640.91|3643.41|3641.41|3643.41|3641.41|3642.41|3640.41|91
1612487700000|2021-02-05 01:15:00|3644.41|3642.41|3644.41|3642.41|3645.41|3643.41|3644.41|3642.41|192
1612488000000|2021-02-05 01:20:00|3643.41|3641.41|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|135
1612488300000|2021-02-05 01:25:00|3643.41|3641.41|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|102
1612488600000|2021-02-05 01:30:00|3645.41|3643.41|3647.41|3645.41|3647.41|3645.41|3644.41|3642.41|448
1612488900000|2021-02-05 01:35:00|3647.91|3645.91|3647.41|3645.41|3648.41|3646.41|3647.41|3645.41|271
1612489200000|2021-02-05 01:40:00|3647.91|3645.91|3648.41|3646.41|3648.41|3646.41|3647.41|3645.41|62
1612489500000|2021-02-05 01:45:00|3649.41|3647.41|3649.41|3647.41|3649.41|3647.41|3648.41|3646.41|153
1612489800000|2021-02-05 01:50:00|3648.41|3646.41|3650.41|3648.41|3650.41|3648.41|3647.41|3645.41|349
1612490100000|2021-02-05 01:55:00|3649.41|3647.41|3651.41|3649.41|3651.41|3649.41|3649.41|3647.41|256
1612490400000|2021-02-05 02:00:00|3651.91|3649.91|3652.41|3650.41|3653.41|3651.41|3651.41|3649.41|511
1612490700000|2021-02-05 02:05:00|3652.91|3650.91|3652.41|3650.41|3653.41|3651.41|3652.41|3650.41|62
1612491000000|2021-02-05 02:10:00|3652.91|3650.91|3653.41|3651.41|3653.41|3651.41|3651.41|3649.41|391
1612491300000|2021-02-05 02:15:00|||||||||61
1612491600000|2021-02-05 02:20:00|3652.41|3650.41|3653.41|3651.41|3653.41|3651.41|3652.41|3650.41|145
1612491900000|2021-02-05 02:25:00|3653.91|3651.91|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|113
1612492200000|2021-02-05 02:30:00|3652.41|3650.41|3653.91|3651.91|3653.91|3651.91|3652.41|3650.41|200
1612492500000|2021-02-05 02:35:00|3653.41|3651.41|3653.41|3651.41|3654.41|3652.41|3652.41|3650.41|139
1612492800000|2021-02-05 02:40:00|3652.41|3650.41|3650.41|3648.41|3652.41|3650.41|3650.41|3648.41|141
1612493100000|2021-02-05 02:45:00|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|37
1612493400000|2021-02-05 02:50:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.91|3648.91|132
1612493700000|2021-02-05 02:55:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|172
1612494000000|2021-02-05 03:00:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3650.41|3648.41|394
1612494300000|2021-02-05 03:05:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|42
1612494600000|2021-02-05 03:10:00|3651.91|3649.91|3650.41|3648.41|3652.41|3650.41|3650.41|3648.41|78
1612494900000|2021-02-05 03:15:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|42
1612495200000|2021-02-05 03:20:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|22
1612495500000|2021-02-05 03:25:00|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|61
1612495800000|2021-02-05 03:30:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|98
1612496100000|2021-02-05 03:35:00|3650.41|3648.41|3650.41|3648.41|3650.41|3648.41|3650.41|3648.41|94
1612496400000|2021-02-05 03:40:00|3651.41|3649.41|3650.41|3648.41|3652.41|3650.41|3649.91|3647.91|162
1612496700000|2021-02-05 03:45:00|3649.91|3647.91|3651.41|3649.41|3651.41|3649.41|3649.41|3647.41|49
1612497000000|2021-02-05 03:50:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|265
1612497300000|2021-02-05 03:55:00|3650.41|3648.41|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|116
1612497600000|2021-02-05 04:00:00|3650.41|3648.41|3653.41|3651.41|3653.41|3651.41|3650.41|3648.41|95
1612497900000|2021-02-05 04:05:00|3652.41|3650.41|3653.41|3651.41|3653.41|3651.41|3652.41|3650.41|61
1612498200000|2021-02-05 04:10:00|3652.41|3650.41|3652.41|3650.41|3652.91|3650.91|3651.91|3649.91|58
1612498500000|2021-02-05 04:15:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|171
1612498800000|2021-02-05 04:20:00|3651.91|3649.91|3653.41|3651.41|3653.41|3651.41|3651.91|3649.91|202
1612499100000|2021-02-05 04:25:00|3652.41|3650.41|3652.41|3650.41|3653.41|3651.41|3651.41|3649.41|123
1612499400000|2021-02-05 04:30:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|283
1612499700000|2021-02-05 04:35:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3650.41|3648.41|120
1612500000000|2021-02-05 04:40:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|213
1612500300000|2021-02-05 04:45:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|231
1612500600000|2021-02-05 04:50:00|3652.41|3650.41|3652.41|3650.41|3652.41|3650.41|3652.41|3650.41|39
1612500900000|2021-02-05 04:55:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|180
1612501200000|2021-02-05 05:00:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|74
1612501500000|2021-02-05 05:05:00|3652.91|3650.91|3652.41|3650.41|3653.41|3651.41|3650.41|3648.41|328
1612501800000|2021-02-05 05:10:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|48
1612502100000|2021-02-05 05:15:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|141
1612502400000|2021-02-05 05:20:00|||||||||31
1612502700000|2021-02-05 05:25:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|34
1612503000000|2021-02-05 05:30:00|3651.91|3649.91|3653.41|3651.41|3654.41|3652.41|3651.91|3649.91|326
1612503300000|2021-02-05 05:35:00|3654.41|3652.41|3654.41|3652.41|3654.41|3652.41|3653.41|3651.41|109
1612503600000|2021-02-05 05:40:00|3653.41|3651.41|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|65
1612503900000|2021-02-05 05:45:00|3654.41|3652.41|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|106
1612504200000|2021-02-05 05:50:00|3653.91|3651.91|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|345
1612504500000|2021-02-05 05:55:00|3653.91|3651.91|3655.41|3653.41|3655.41|3653.41|3653.91|3651.91|640
1612504800000|2021-02-05 06:00:00|3654.41|3652.41|3654.91|3652.91|3655.41|3653.41|3654.41|3652.41|271
1612505100000|2021-02-05 06:05:00|3655.41|3653.41|3656.41|3654.41|3656.91|3654.91|3654.41|3652.41|823
1612505400000|2021-02-05 06:10:00|3655.91|3653.91|3655.91|3653.91|3656.41|3654.41|3655.41|3653.41|259
1612505700000|2021-02-05 06:15:00|3656.41|3654.41|3656.41|3654.41|3657.41|3655.41|3655.91|3653.91|145
1612506000000|2021-02-05 06:20:00|3655.41|3653.41|3656.41|3654.41|3656.41|3654.41|3654.91|3652.91|317
1612506300000|2021-02-05 06:25:00|3656.91|3654.91|3656.41|3654.41|3657.41|3655.41|3656.41|3654.41|193
1612506600000|2021-02-05 06:30:00|3656.91|3654.91|3658.41|3656.41|3658.41|3656.41|3656.41|3654.41|605
1612506900000|2021-02-05 06:35:00|3658.91|3656.91|3657.41|3655.41|3659.41|3657.41|3657.41|3655.41|396
1612507200000|2021-02-05 06:40:00|3655.41|3653.41|3656.41|3654.41|3656.41|3654.41|3655.41|3653.41|141
1612507500000|2021-02-05 06:45:00|||||||||18
1612507800000|2021-02-05 06:50:00|3656.91|3654.91|3656.41|3654.41|3656.91|3654.91|3656.41|3654.41|417
1612508100000|2021-02-05 06:55:00|3655.41|3653.41|3655.41|3653.41|3655.41|3653.41|3654.41|3652.41|300
1612508400000|2021-02-05 07:00:00|3655.16|3653.66|3653.16|3651.66|3655.16|3653.66|3652.16|3650.66|1684
1612508700000|2021-02-05 07:05:00|3654.16|3652.66|3653.16|3651.66|3655.16|3653.66|3652.16|3650.66|934
1612509000000|2021-02-05 07:10:00|3652.16|3650.66|3650.16|3648.66|3652.16|3650.66|3649.16|3647.66|1033
1612509300000|2021-02-05 07:15:00|3649.16|3647.66|3651.16|3649.66|3651.16|3649.66|3649.16|3647.66|510
1612509600000|2021-02-05 07:20:00|3650.16|3648.66|3650.16|3648.66|3651.16|3649.66|3649.16|3647.66|599
1612509900000|2021-02-05 07:25:00|3651.16|3649.66|3652.16|3650.66|3652.16|3650.66|3650.16|3648.66|937
1612510200000|2021-02-05 07:30:00|3651.16|3649.66|3653.16|3651.66|3654.16|3652.66|3651.16|3649.66|2558
1612510500000|2021-02-05 07:35:00|3652.16|3650.66|3654.16|3652.66|3654.16|3652.66|3652.16|3650.66|1271
1612510800000|2021-02-05 07:40:00|3653.16|3651.66|3652.16|3650.66|3653.16|3651.66|3651.16|3649.66|440
1612511100000|2021-02-05 07:45:00|3651.16|3649.66|3652.16|3650.66|3652.16|3650.66|3651.16|3649.66|564
1612511400000|2021-02-05 07:50:00|3651.16|3649.66|3650.16|3648.66|3651.16|3649.66|3650.16|3648.66|708
1612511700000|2021-02-05 07:55:00|3651.16|3649.66|3657.16|3655.66|3657.16|3655.66|3651.16|3649.66|3086
1612512000000|2021-02-05 08:00:00|3656.16|3654.66|3649.16|3647.66|3657.16|3655.66|3649.16|3647.66|10975
1612512300000|2021-02-05 08:05:00|3648.16|3646.66|3652.16|3650.66|3653.16|3651.66|3647.16|3645.66|8237
1612512600000|2021-02-05 08:10:00|3653.16|3651.66|3655.16|3653.66|3656.16|3654.66|3651.16|3649.66|5452
1612512900000|2021-02-05 08:15:00|3654.16|3652.66|3652.16|3650.66|3655.16|3653.66|3651.16|3649.66|7667
1612513200000|2021-02-05 08:20:00|3653.16|3651.66|3655.16|3653.66|3657.16|3655.66|3652.16|3650.66|5917
1612513500000|2021-02-05 08:25:00|3654.16|3652.66|3652.16|3650.66|3655.16|3653.66|3650.16|3648.66|11957
1612513800000|2021-02-05 08:30:00|3653.16|3651.66|3656.16|3654.66|3658.16|3656.66|3653.16|3651.66|10952
1612514100000|2021-02-05 08:35:00|3657.16|3655.66|3655.16|3653.66|3658.16|3656.66|3654.16|3652.66|4209
1612514400000|2021-02-05 08:40:00|3655.24|3653.74|3655.24|3653.74|3657.24|3655.74|3653.24|3651.74|5632
1612514700000|2021-02-05 08:45:00|3656.24|3654.74|3659.24|3657.74|3659.24|3657.74|3656.24|3654.74|2700
1612515000000|2021-02-05 08:50:00|3658.24|3656.74|3658.24|3656.74|3659.24|3657.74|3656.24|3654.74|6359
1612515300000|2021-02-05 08:55:00|3659.24|3657.74|3657.24|3655.74|3659.24|3657.74|3654.24|3652.74|10017
1612515600000|2021-02-05 09:00:00|3656.24|3654.74|3655.24|3653.74|3657.24|3655.74|3654.24|3652.74|3861
1612515900000|2021-02-05 09:05:00|3656.24|3654.74|3658.24|3656.74|3658.24|3656.74|3654.24|3652.74|4513
1612516200000|2021-02-05 09:10:00|3657.24|3655.74|3660.24|3658.74|3661.24|3659.74|3657.24|3655.74|9542
1612516500000|2021-02-05 09:15:00|3661.24|3659.74|3661.24|3659.74|3662.24|3660.74|3659.24|3657.74|4631
1612516800000|2021-02-05 09:20:00|3660.24|3658.74|3663.24|3661.74|3664.24|3662.74|3660.24|3658.74|9414
1612517100000|2021-02-05 09:25:00|3662.24|3660.74|3660.24|3658.74|3663.24|3661.74|3660.24|3658.74|4238
1612517400000|2021-02-05 09:30:00|3661.24|3659.74|3664.24|3662.74|3665.24|3663.74|3659.24|3657.74|7077
1612517700000|2021-02-05 09:35:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|5865
1612518000000|2021-02-05 09:40:00|3664.24|3662.74|3666.24|3664.74|3667.24|3665.74|3663.24|3661.74|5639
1612518300000|2021-02-05 09:45:00|3667.24|3665.74|3666.24|3664.74|3667.24|3665.74|3666.24|3664.74|2488
1612518600000|2021-02-05 09:50:00|3667.24|3665.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|4173
1612518900000|2021-02-05 09:55:00|3668.24|3666.74|3662.24|3660.74|3668.24|3666.74|3662.24|3660.74|8800
1612519200000|2021-02-05 10:00:00|3661.24|3659.74|3663.24|3661.74|3663.24|3661.74|3661.24|3659.74|3779
1612519500000|2021-02-05 10:05:00|3664.24|3662.74|3663.24|3661.74|3664.24|3662.74|3662.24|3660.74|7374
1612519800000|2021-02-05 10:10:00|3664.24|3662.74|3666.24|3664.74|3666.24|3664.74|3664.24|3662.74|3450
1612520100000|2021-02-05 10:15:00|3665.24|3663.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|6657
1612520400000|2021-02-05 10:20:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|1972
1612520700000|2021-02-05 10:25:00|3664.24|3662.74|3663.24|3661.74|3664.24|3662.74|3662.24|3660.74|4178
1612521000000|2021-02-05 10:30:00|3662.24|3660.74|3663.24|3661.74|3663.24|3661.74|3662.24|3660.74|2935
1612521300000|2021-02-05 10:35:00|3664.24|3662.74|3668.24|3666.74|3668.24|3666.74|3663.24|3661.74|3437
1612521600000|2021-02-05 10:40:00|3669.24|3667.74|3667.24|3665.74|3669.24|3667.74|3667.24|3665.74|7153
1612521900000|2021-02-05 10:45:00|3666.24|3664.74|3666.24|3664.74|3668.24|3666.74|3666.24|3664.74|6751
1612522200000|2021-02-05 10:50:00|3667.24|3665.74|3661.24|3659.74|3667.24|3665.74|3661.24|3659.74|13292
1612522500000|2021-02-05 10:55:00|3662.24|3660.74|3661.24|3659.74|3663.24|3661.74|3660.24|3658.74|13619
1612522800000|2021-02-05 11:00:00|3662.24|3660.74|3666.24|3664.74|3667.24|3665.74|3661.24|3659.74|10997
1612523100000|2021-02-05 11:05:00|3665.24|3663.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|2580
1612523400000|2021-02-05 11:10:00|3665.24|3663.74|3665.24|3663.74|3666.24|3664.74|3664.24|3662.74|4308
1612523700000|2021-02-05 11:15:00|3664.24|3662.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|2452
1612524000000|2021-02-05 11:20:00|3663.24|3661.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|3081
1612524300000|2021-02-05 11:25:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|2082
1612524600000|2021-02-05 11:30:00|3662.24|3660.74|3660.24|3658.74|3663.24|3661.74|3659.24|3657.74|2221
1612524900000|2021-02-05 11:35:00|3659.24|3657.74|3661.24|3659.74|3661.24|3659.74|3658.24|3656.74|5635
1612525200000|2021-02-05 11:40:00|3660.24|3658.74|3662.24|3660.74|3663.24|3661.74|3660.24|3658.74|1076
1612525500000|2021-02-05 11:45:00|3663.24|3661.74|3664.24|3662.74|3664.24|3662.74|3662.24|3660.74|1640
1612525800000|2021-02-05 11:50:00|3665.24|3663.74|3666.24|3664.74|3666.24|3664.74|3665.24|3663.74|4041
1612526100000|2021-02-05 11:55:00|3665.24|3663.74|3665.24|3663.74|3666.24|3664.74|3664.24|3662.74|2685
1612526400000|2021-02-05 12:00:00|3664.24|3662.74|3665.24|3663.74|3666.24|3664.74|3663.24|3661.74|5003
1612526700000|2021-02-05 12:05:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|3708
1612527000000|2021-02-05 12:10:00|3667.24|3665.74|3667.24|3665.74|3668.24|3666.74|3666.24|3664.74|4657
1612527300000|2021-02-05 12:15:00|3666.24|3664.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|1963
1612527600000|2021-02-05 12:20:00|3666.24|3664.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|1342
1612527900000|2021-02-05 12:25:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|2098
1612528200000|2021-02-05 12:30:00|3667.24|3665.74|3665.24|3663.74|3667.24|3665.74|3665.24|3663.74|1765
1612528500000|2021-02-05 12:35:00|3665.74|3664.24|3665.24|3663.74|3666.24|3664.74|3665.24|3663.74|1395
1612528800000|2021-02-05 12:40:00|3664.92|3663.42|3664.92|3663.42|3664.92|3663.42|3663.92|3662.42|2190
1612529100000|2021-02-05 12:45:00|3665.92|3664.42|3665.92|3664.42|3665.92|3664.42|3664.92|3663.42|1435
1612529400000|2021-02-05 12:50:00|3664.92|3663.42|3664.92|3663.42|3666.92|3665.42|3663.92|3662.42|5690
1612529700000|2021-02-05 12:55:00|3665.92|3664.42|3664.92|3663.42|3665.92|3664.42|3664.92|3663.42|1485
1612530000000|2021-02-05 13:00:00|3663.92|3662.42|3661.92|3660.42|3663.92|3662.42|3661.92|3660.42|1081
1612530300000|2021-02-05 13:05:00|3660.92|3659.42|3660.92|3659.42|3661.92|3660.42|3660.42|3658.92|4123
1612530600000|2021-02-05 13:10:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3659.92|3658.42|4075
1612530900000|2021-02-05 13:15:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3659.92|3658.42|5279
1612531200000|2021-02-05 13:20:00|3661.92|3660.42|3663.92|3662.42|3663.92|3662.42|3660.92|3659.42|2897
1612531500000|2021-02-05 13:25:00|3664.42|3662.92|3663.92|3662.42|3664.92|3663.42|3663.92|3662.42|2468
1612531800000|2021-02-05 13:30:00|3662.92|3661.42|3659.92|3658.42|3662.92|3661.42|3658.92|3657.42|7781
1612532100000|2021-02-05 13:35:00|3660.42|3658.92|3662.92|3661.42|3662.92|3661.42|3659.92|3658.42|4178
1612532400000|2021-02-05 13:40:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3660.92|3659.42|1464
1612532700000|2021-02-05 13:45:00|3661.92|3660.42|3659.92|3658.42|3661.92|3660.42|3659.92|3658.42|2450
1612533000000|2021-02-05 13:50:00|3660.92|3659.42|3662.92|3661.42|3662.92|3661.42|3660.92|3659.42|4187
1612533300000|2021-02-05 13:55:00|3661.92|3660.42|3660.92|3659.42|3662.92|3661.42|3660.92|3659.42|5077
1612533600000|2021-02-05 14:00:00|3661.92|3660.42|3660.92|3659.42|3662.92|3661.42|3660.92|3659.42|2620
1612533900000|2021-02-05 14:05:00|3661.92|3660.42|3661.92|3660.42|3661.92|3660.42|3659.92|3658.42|4069
1612534200000|2021-02-05 14:10:00|3662.92|3661.42|3661.92|3660.42|3662.92|3661.42|3660.92|3659.42|3623
1612534500000|2021-02-05 14:15:00|3660.92|3659.42|3661.92|3660.42|3662.92|3661.42|3660.92|3659.42|1645
1612534800000|2021-02-05 14:20:00|3660.92|3659.42|3659.92|3658.42|3661.92|3660.42|3659.92|3658.42|4630
1612535100000|2021-02-05 14:25:00|3660.92|3659.42|3659.92|3658.42|3660.92|3659.42|3658.92|3657.42|3134
1612535400000|2021-02-05 14:30:00|3660.92|3659.42|3659.92|3658.42|3661.92|3660.42|3658.92|3657.42|7254
1612535700000|2021-02-05 14:35:00|3658.92|3657.42|3655.92|3654.42|3659.92|3658.42|3653.92|3652.42|8923
1612536000000|2021-02-05 14:40:00|3656.92|3655.42|3658.92|3657.42|3659.92|3658.42|3656.92|3655.42|4024
1612536300000|2021-02-05 14:45:00|3657.92|3656.42|3659.92|3658.42|3660.92|3659.42|3656.92|3655.42|6794
1612536600000|2021-02-05 14:50:00|3660.92|3659.42|3658.92|3657.42|3660.92|3659.42|3657.92|3656.42|13056
1612536900000|2021-02-05 14:55:00|3657.92|3656.42|3651.92|3650.42|3657.92|3656.42|3651.92|3650.42|9453
1612537200000|2021-02-05 15:00:00|3652.92|3651.42|3649.92|3648.42|3652.92|3651.42|3647.92|3646.42|10073
1612537500000|2021-02-05 15:05:00|3648.92|3647.42|3650.92|3649.42|3651.92|3650.42|3647.92|3646.42|9225
1612537800000|2021-02-05 15:10:00|3651.05|3649.55|3647.05|3645.55|3652.05|3650.55|3646.05|3644.55|10228
1612538100000|2021-02-05 15:15:00|3646.05|3644.55|3644.05|3642.55|3647.05|3645.55|3643.05|3641.55|7351
1612538400000|2021-02-05 15:20:00|3645.05|3643.55|3643.05|3641.55|3646.05|3644.55|3642.05|3640.55|10894
1612538700000|2021-02-05 15:25:00|3644.05|3642.55|3651.05|3649.55|3651.05|3649.55|3643.05|3641.55|10850
1612539000000|2021-02-05 15:30:00|3652.05|3650.55|3654.05|3652.55|3655.05|3653.55|3651.05|3649.55|12614
1612539300000|2021-02-05 15:35:00|3653.05|3651.55|3656.05|3654.55|3657.05|3655.55|3653.05|3651.55|6986
1612539600000|2021-02-05 15:40:00|3655.05|3653.55|3656.05|3654.55|3657.05|3655.55|3655.05|3653.55|3507
1612539900000|2021-02-05 15:45:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|6266
1612540200000|2021-02-05 15:50:00|3657.05|3655.55|3657.05|3655.55|3659.05|3657.55|3656.05|3654.55|8716
1612540500000|2021-02-05 15:55:00|3658.05|3656.55|3657.05|3655.55|3659.05|3657.55|3656.05|3654.55|5471
1612540800000|2021-02-05 16:00:00|3658.05|3656.55|3656.05|3654.55|3659.05|3657.55|3656.05|3654.55|4152
1612541100000|2021-02-05 16:05:00|3655.05|3653.55|3653.05|3651.55|3656.05|3654.55|3653.05|3651.55|7833
1612541400000|2021-02-05 16:10:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|6563
1612541700000|2021-02-05 16:15:00|3652.05|3650.55|3650.05|3648.55|3653.05|3651.55|3650.05|3648.55|4855
1612542000000|2021-02-05 16:20:00|3649.05|3647.55|3653.05|3651.55|3653.05|3651.55|3649.05|3647.55|5815
1612542300000|2021-02-05 16:25:00|3652.05|3650.55|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|15850
1612542600000|2021-02-05 16:30:00|3654.05|3652.55|3656.05|3654.55|3657.05|3655.55|3654.05|3652.55|33078
1612542900000|2021-02-05 16:35:00|3657.05|3655.55|3659.05|3657.55|3660.05|3658.55|3657.05|3655.55|27270
1612543200000|2021-02-05 16:40:00|3660.05|3658.55|3658.05|3656.55|3660.05|3658.55|3658.05|3656.55|9025
1612543500000|2021-02-05 16:45:00|3657.05|3655.55|3658.05|3656.55|3658.05|3656.55|3657.05|3655.55|4142
1612543800000|2021-02-05 16:50:00|3657.05|3655.55|3654.05|3652.55|3657.05|3655.55|3654.05|3652.55|3485
1612544100000|2021-02-05 16:55:00|3653.05|3651.55|3650.05|3648.55|3653.05|3651.55|3650.05|3648.55|5289
1612544400000|2021-02-05 17:00:00|3649.55|3648.05|3651.05|3649.55|3652.05|3650.55|3649.05|3647.55|3962
1612544700000|2021-02-05 17:05:00|3652.05|3650.55|3653.05|3651.55|3655.05|3653.55|3652.05|3650.55|2497
1612545000000|2021-02-05 17:10:00|3652.05|3650.55|3653.05|3651.55|3654.05|3652.55|3651.05|3649.55|2506
1612545300000|2021-02-05 17:15:00|3654.05|3652.55|3655.05|3653.55|3656.05|3654.55|3653.05|3651.55|2048
1612545600000|2021-02-05 17:20:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|750
1612545900000|2021-02-05 17:25:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.55|3653.05|1282
1612546200000|2021-02-05 17:30:00|3655.05|3653.55|3655.05|3653.55|3656.05|3654.55|3655.05|3653.55|847
1612546500000|2021-02-05 17:35:00|3656.05|3654.55|3655.05|3653.55|3656.05|3654.55|3654.05|3652.55|864
1612546800000|2021-02-05 17:40:00|3656.05|3654.55|3656.05|3654.55|3657.05|3655.55|3656.05|3654.55|1343
1612547100000|2021-02-05 17:45:00|3657.05|3655.55|3655.05|3653.55|3657.05|3655.55|3654.05|3652.55|835
1612547400000|2021-02-05 17:50:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|1292
1612547700000|2021-02-05 17:55:00|3655.05|3653.55|3655.05|3653.55|3656.05|3654.55|3654.05|3652.55|1165
1612548000000|2021-02-05 18:00:00|3655.55|3654.05|3654.05|3652.55|3656.05|3654.55|3654.05|3652.55|415
1612548300000|2021-02-05 18:05:00|3653.05|3651.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|774
1612548600000|2021-02-05 18:10:00|3653.55|3652.05|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|1144
1612548900000|2021-02-05 18:15:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|432
1612549200000|2021-02-05 18:20:00|3655.05|3653.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|954
1612549500000|2021-02-05 18:25:00|3653.05|3651.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|497
1612549800000|2021-02-05 18:30:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|523
1612550100000|2021-02-05 18:35:00|3655.05|3653.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|262
1612550400000|2021-02-05 18:40:00|3653.05|3651.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|292
1612550700000|2021-02-05 18:45:00|3654.05|3652.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|1810
1612551000000|2021-02-05 18:50:00|3655.05|3653.55|3653.05|3651.55|3656.05|3654.55|3653.05|3651.55|1149
1612551300000|2021-02-05 18:55:00|3652.05|3650.55|3651.05|3649.55|3652.05|3650.55|3651.05|3649.55|707
1612551600000|2021-02-05 19:00:00|3650.05|3648.55|3652.05|3650.55|3653.05|3651.55|3650.05|3648.55|396
1612551900000|2021-02-05 19:05:00|3652.55|3651.05|3653.05|3651.55|3653.05|3651.55|3652.05|3650.55|296
1612552200000|2021-02-05 19:10:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|154
1612552500000|2021-02-05 19:15:00|3652.05|3650.55|3652.05|3650.55|3652.05|3650.55|3652.05|3650.55|216
1612552800000|2021-02-05 19:20:00|3651.05|3649.55|3652.05|3650.55|3652.05|3650.55|3651.05|3649.55|64
1612553100000|2021-02-05 19:25:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|573
1612553400000|2021-02-05 19:30:00|3655.05|3653.55|3654.05|3652.55|3656.05|3654.55|3654.05|3652.55|541
1612553700000|2021-02-05 19:35:00|3653.05|3651.55|3655.05|3653.55|3655.05|3653.55|3653.05|3651.55|385
1612554000000|2021-02-05 19:40:00|3654.05|3652.55|3654.05|3652.55|3654.05|3652.55|3654.05|3652.55|76
1612554300000|2021-02-05 19:45:00|3653.05|3651.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|947
1612554600000|2021-02-05 19:50:00|3653.55|3652.05|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|588
1612554900000|2021-02-05 19:55:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|410
1612555200000|2021-02-05 20:00:00|3652.05|3650.55|3651.05|3649.55|3653.05|3651.55|3650.55|3649.05|1127
1612555500000|2021-02-05 20:05:00|3652.05|3650.55|3652.05|3650.55|3653.05|3651.55|3651.05|3649.55|518
1612555800000|2021-02-05 20:10:00|3653.05|3651.55|3652.05|3650.55|3653.05|3651.55|3652.05|3650.55|230
1612556100000|2021-02-05 20:15:00|3653.05|3651.55|3653.05|3651.55|3654.55|3653.05|3653.05|3651.55|555
1612556400000|2021-02-05 20:20:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|305
1612556700000|2021-02-05 20:25:00|3653.05|3651.55|3652.05|3650.55|3654.05|3652.55|3652.05|3650.55|146
1612557000000|2021-02-05 20:30:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3652.05|3650.55|299
1612557300000|2021-02-05 20:35:00|3655.05|3653.55|3653.05|3651.55|3655.05|3653.55|3652.05|3650.55|379
1612557600000|2021-02-05 20:40:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|308
1612557900000|2021-02-05 20:45:00|3654.05|3652.55|3653.05|3651.55|3655.05|3653.55|3653.05|3651.55|1204
1612558200000|2021-02-05 20:50:00|3654.05|3652.55|3655.05|3653.55|3655.05|3653.55|3654.05|3652.55|524
1612558500000|2021-02-05 20:55:00|3654.05|3652.55|3657.05|3655.55|3661.05|3659.55|3654.05|3652.55|6980
1612558800000|2021-02-05 21:00:00|3657|3654|3658.5|3655.5|3659.3|3656.3|3656.4|3653.4|3267
1612559100000|2021-02-05 21:05:00|3658.3|3655.3|3659.6|3656.6|3659.6|3656.6|3658.1|3655.1|0
1612559400000|2021-02-05 21:10:00|3659.8|3656.8|3660.4|3657.4|3660.8|3657.8|3659.3|3656.3|0
1612559700000|2021-02-05 21:15:00|3660.5|3657.5|3660.3|3657.3|3660.6|3657.6|3660.3|3657.3|0
1612560000000|2021-02-05 21:20:00|3660.4|3657.4|3660.5|3657.5|3660.6|3657.6|3660.3|3657.3|0
1612560300000|2021-02-05 21:25:00|3660.4|3657.4|3660.3|3657.3|3660.6|3657.6|3660.3|3657.3|0
1612560600000|2021-02-05 21:30:00|3660.1|3657.1|3660.3|3657.3|3660.3|3657.3|3659.4|3656.4|0
1612560900000|2021-02-05 21:35:00|3660.1|3657.1|3660.3|3657.3|3660.5|3657.5|3659.9|3656.9|0
1612561200000|2021-02-05 21:40:00|3660.5|3657.5|3660.7|3657.7|3660.7|3657.7|3660.3|3657.3|0
1612561500000|2021-02-05 21:45:00|3660.5|3657.5|3661.3|3658.3|3661.6|3658.6|3660.3|3657.3|0
1612561800000|2021-02-05 21:50:00|3661.6|3658.6|3661.1|3658.1|3661.6|3658.6|3661.1|3658.1|0
1612562100000|2021-02-05 21:55:00|3661.3|3658.3|3660.7|3657.7|3661.3|3658.3|3660.7|3657.7|0
1612738800000|2021-02-07 23:00:00|3668.4|3665.4|3667.5|3664.5|3669.8|3666.8|3667.5|3664.5|0
1612739100000|2021-02-07 23:05:00|3667.4|3664.4|3666.5|3663.5|3667.5|3664.5|3665.4|3662.4|0
1612739400000|2021-02-07 23:10:00|3666.6|3663.6|3667.5|3664.5|3668.1|3665.1|3666.2|3663.2|0
1612739700000|2021-02-07 23:15:00|3667.6|3664.6|3666.8|3663.8|3668.3|3665.3|3666|3663|0
1612740000000|2021-02-07 23:20:00|3666.9|3663.9|3667.1|3664.1|3668.1|3665.1|3666.4|3663.4|0
1612740300000|2021-02-07 23:25:00|3667.3|3664.3|3666.5|3663.5|3667.3|3664.3|3666.2|3663.2|0
1612740600000|2021-02-07 23:30:00|3666.6|3663.6|3664.5|3661.5|3666.6|3663.6|3663.7|3660.7|0
1612740900000|2021-02-07 23:35:00|3664.7|3661.7|3665.4|3662.4|3665.4|3662.4|3663.9|3660.9|0
1612741200000|2021-02-07 23:40:00|3665.2|3662.2|3667.7|3664.7|3667.7|3664.7|3665.1|3662.1|0
1612741500000|2021-02-07 23:45:00|3667.8|3664.8|3667.5|3664.5|3668.1|3665.1|3666.8|3663.8|0
1612741800000|2021-02-07 23:50:00|3667.4|3664.4|3667.7|3664.7|3667.7|3664.7|3666.8|3663.8|0
1612742100000|2021-02-07 23:55:00|3667.9|3664.9|3665.8|3662.8|3668.1|3665.1|3665.1|3662.1|0
1612742400000|2021-02-08 00:00:00|3665.6|3662.6|3663.9|3660.9|3665.6|3662.6|3662.4|3659.4|0
1612742700000|2021-02-08 00:05:00|3663.8|3660.8|3664.3|3661.3|3666.1|3663.1|3663.2|3660.2|0
1612743000000|2021-02-08 00:10:00|3664.1|3661.1|3665.8|3662.8|3666|3663|3662.8|3659.8|0
1612743300000|2021-02-08 00:15:00|3666|3663|3676.3|3674.3|3677.8|3675.8|3664.3|3662.3|2631
1612743600000|2021-02-08 00:20:00|3677.3|3675.3|3680.8|3678.8|3681.3|3679.3|3676.3|3674.3|415
1612743900000|2021-02-08 00:25:00|3680.3|3678.3|3679.3|3677.3|3681.3|3679.3|3678.3|3676.3|458
1612744200000|2021-02-08 00:30:00|3678.3|3676.3|3680.3|3678.3|3682.8|3680.8|3678.3|3676.3|465
1612744500000|2021-02-08 00:35:00|3680.8|3678.8|3680.3|3678.3|3682.3|3680.3|3678.3|3676.3|275
1612744800000|2021-02-08 00:40:00|3680.8|3678.8|3681.3|3679.3|3682.8|3680.8|3680.3|3678.3|119
1612745100000|2021-02-08 00:45:00|3680.8|3678.8|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|325
1612745400000|2021-02-08 00:50:00|3682.3|3680.3|3680.8|3678.8|3682.3|3680.3|3680.3|3678.3|188
1612745700000|2021-02-08 00:55:00|3681.3|3679.3|3678.3|3676.3|3681.3|3679.3|3677.8|3675.8|420
1612746000000|2021-02-08 01:00:00|3677.8|3675.8|3677.3|3675.3|3678.3|3676.3|3676.3|3674.3|569
1612746300000|2021-02-08 01:05:00|3677.8|3675.8|3679.3|3677.3|3679.3|3677.3|3677.3|3675.3|119
1612746600000|2021-02-08 01:10:00|3680.3|3678.3|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|89
1612746900000|2021-02-08 01:15:00|3679.8|3677.8|3682.8|3680.8|3683.3|3681.3|3679.8|3677.8|253
1612747200000|2021-02-08 01:20:00|3682.3|3680.3|3683.3|3681.3|3683.8|3681.8|3681.3|3679.3|248
1612747500000|2021-02-08 01:25:00|3684.3|3682.3|3686.3|3684.3|3686.3|3684.3|3684.3|3682.3|436
1612747800000|2021-02-08 01:30:00|3686.8|3684.8|3686.3|3684.3|3687.3|3685.3|3685.3|3683.3|507
1612748100000|2021-02-08 01:35:00|3685.8|3683.8|3684.3|3682.3|3687.3|3685.3|3684.3|3682.3|126
1612748400000|2021-02-08 01:40:00|3685.3|3683.3|3684.3|3682.3|3685.8|3683.8|3684.3|3682.3|180
1612748700000|2021-02-08 01:45:00|3685.3|3683.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|83
1612749000000|2021-02-08 01:50:00|3683.3|3681.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|33
1612749300000|2021-02-08 01:55:00|3685.3|3683.3|3685.3|3683.3|3685.3|3683.3|3684.3|3682.3|57
1612749600000|2021-02-08 02:00:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3684.3|3682.3|81
1612749900000|2021-02-08 02:05:00|3685.8|3683.8|3686.3|3684.3|3687.3|3685.3|3685.3|3683.3|230
1612750200000|2021-02-08 02:10:00|3685.3|3683.3|3684.3|3682.3|3686.3|3684.3|3684.3|3682.3|161
1612750500000|2021-02-08 02:15:00|3683.3|3681.3|3684.3|3682.3|3684.3|3682.3|3682.8|3680.8|270
1612750800000|2021-02-08 02:20:00|3684.8|3682.8|3685.3|3683.3|3685.3|3683.3|3684.3|3682.3|168
1612751100000|2021-02-08 02:25:00|3684.8|3682.8|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|38
1612751400000|2021-02-08 02:30:00|3684.8|3682.8|3686.3|3684.3|3687.3|3685.3|3684.8|3682.8|140
1612751700000|2021-02-08 02:35:00|3687.3|3685.3|3685.3|3683.3|3687.3|3685.3|3685.3|3683.3|125
1612752000000|2021-02-08 02:40:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|66
1612752300000|2021-02-08 02:45:00|3686.3|3684.3|3686.3|3684.3|3686.8|3684.8|3686.3|3684.3|106
1612752600000|2021-02-08 02:50:00|3687.3|3685.3|3687.3|3685.3|3687.8|3685.8|3686.3|3684.3|90
1612752900000|2021-02-08 02:55:00|3687.8|3685.8|3688.3|3686.3|3688.3|3686.3|3687.3|3685.3|221
1612753200000|2021-02-08 03:00:00|3687.8|3685.8|3687.3|3685.3|3687.8|3685.8|3686.3|3684.3|87
1612753500000|2021-02-08 03:05:00|3688.3|3686.3|3687.3|3685.3|3688.3|3686.3|3686.3|3684.3|89
1612753800000|2021-02-08 03:10:00|3688.3|3686.3|3687.8|3685.8|3688.3|3686.3|3687.3|3685.3|81
1612754100000|2021-02-08 03:15:00|3688.3|3686.3|3687.8|3685.8|3688.3|3686.3|3687.3|3685.3|133
1612754400000|2021-02-08 03:20:00|3688.3|3686.3|3686.3|3684.3|3688.3|3686.3|3686.3|3684.3|213
1612754700000|2021-02-08 03:25:00|3686.8|3684.8|3685.3|3683.3|3686.8|3684.8|3684.8|3682.8|292
1612755000000|2021-02-08 03:30:00|3684.3|3682.3|3685.8|3683.8|3686.3|3684.3|3684.3|3682.3|86
1612755300000|2021-02-08 03:35:00|3685.3|3683.3|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|63
1612755600000|2021-02-08 03:40:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|20
1612755900000|2021-02-08 03:45:00|3684.3|3682.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|145
1612756200000|2021-02-08 03:50:00|3683.8|3681.8|3684.3|3682.3|3685.3|3683.3|3683.8|3681.8|17
1612756500000|2021-02-08 03:55:00|3684.8|3682.8|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|4
1612756800000|2021-02-08 04:00:00|3683.3|3681.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|18
1612757100000|2021-02-08 04:05:00|3683.8|3681.8|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|63
1612757400000|2021-02-08 04:10:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|25
1612757700000|2021-02-08 04:15:00|3683.8|3681.8|3682.3|3680.3|3684.3|3682.3|3681.8|3679.8|53
1612758000000|2021-02-08 04:20:00|3683.3|3681.3|3681.3|3679.3|3683.3|3681.3|3681.3|3679.3|70
1612758300000|2021-02-08 04:25:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|31
1612758600000|2021-02-08 04:30:00|3680.3|3678.3|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|23
1612758900000|2021-02-08 04:35:00|3680.8|3678.8|3680.3|3678.3|3680.8|3678.8|3680.3|3678.3|13
1612759200000|2021-02-08 04:40:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|89
1612759500000|2021-02-08 04:45:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|50
1612759800000|2021-02-08 04:50:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3679.8|3677.8|69
1612760100000|2021-02-08 04:55:00|3679.3|3677.3|3680.3|3678.3|3680.3|3678.3|3679.3|3677.3|18
1612760400000|2021-02-08 05:00:00|3680.8|3678.8|3682.3|3680.3|3682.3|3680.3|3680.8|3678.8|113
1612760700000|2021-02-08 05:05:00|3681.8|3679.8|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|21
1612761000000|2021-02-08 05:10:00|3680.8|3678.8|3680.3|3678.3|3681.3|3679.3|3679.3|3677.3|144
1612761300000|2021-02-08 05:15:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3679.3|3677.3|45
1612761600000|2021-02-08 05:20:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|344
1612761900000|2021-02-08 05:25:00|3679.8|3677.8|3680.3|3678.3|3680.3|3678.3|3679.8|3677.8|69
1612762200000|2021-02-08 05:30:00|3680.8|3678.8|3680.3|3678.3|3681.3|3679.3|3679.3|3677.3|158
1612762500000|2021-02-08 05:35:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3679.3|3677.3|66
1612762800000|2021-02-08 05:40:00|3678.8|3676.8|3679.3|3677.3|3679.8|3677.8|3678.3|3676.3|40
1612763100000|2021-02-08 05:45:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|25
1612763400000|2021-02-08 05:50:00|3678.3|3676.3|3678.3|3676.3|3679.3|3677.3|3677.3|3675.3|152
1612763700000|2021-02-08 05:55:00|3679.3|3677.3|3681.3|3679.3|3681.3|3679.3|3679.3|3677.3|322
1612764000000|2021-02-08 06:00:00|3680.3|3678.3|3682.3|3680.3|3683.3|3681.3|3680.3|3678.3|688
1612764300000|2021-02-08 06:05:00|3682.8|3680.8|3682.8|3680.8|3683.3|3681.3|3682.3|3680.3|186
1612764600000|2021-02-08 06:10:00|3683.3|3681.3|3682.3|3680.3|3683.3|3681.3|3681.3|3679.3|78
1612764900000|2021-02-08 06:15:00|3683.3|3681.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|122
1612765200000|2021-02-08 06:20:00|3684.3|3682.3|3684.3|3682.3|3684.3|3682.3|3683.8|3681.8|363
1612765500000|2021-02-08 06:25:00|3683.8|3681.8|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|447
1612765800000|2021-02-08 06:30:00|3683.3|3681.3|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|917
1612766100000|2021-02-08 06:35:00|3683.3|3681.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|802
1612766400000|2021-02-08 06:40:00|3685.3|3683.3|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|523
1612766700000|2021-02-08 06:45:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|519
1612767000000|2021-02-08 06:50:00|3684.3|3682.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|318
1612767300000|2021-02-08 06:55:00|3683.8|3681.8|3682.3|3680.3|3683.8|3681.8|3682.3|3680.3|264
1612767600000|2021-02-08 07:00:00|3682.05|3680.55|3681.05|3679.55|3682.05|3680.55|3679.05|3677.55|2179
1612767900000|2021-02-08 07:05:00|3680.55|3679.05|3680.05|3678.55|3680.55|3679.05|3678.05|3676.55|1055
1612768200000|2021-02-08 07:10:00|3679.05|3677.55|3679.05|3677.55|3679.05|3677.55|3678.05|3676.55|460
1612768500000|2021-02-08 07:15:00|3678.05|3676.55|3676.05|3674.55|3679.05|3677.55|3676.05|3674.55|570
1612768800000|2021-02-08 07:20:00|3675.55|3674.05|3675.05|3673.55|3676.05|3674.55|3675.05|3673.55|1000
1612769100000|2021-02-08 07:25:00|3674.05|3672.55|3674.05|3672.55|3675.05|3673.55|3673.05|3671.55|584
1612769400000|2021-02-08 07:30:00|3675.05|3673.55|3674.05|3672.55|3676.05|3674.55|3674.05|3672.55|1565
1612769700000|2021-02-08 07:35:00|3675.05|3673.55|3676.05|3674.55|3677.05|3675.55|3675.05|3673.55|1013
1612770000000|2021-02-08 07:40:00|3677.05|3675.55|3678.05|3676.55|3678.05|3676.55|3676.05|3674.55|1673
1612770300000|2021-02-08 07:45:00|3677.05|3675.55|3677.05|3675.55|3677.55|3676.05|3676.05|3674.55|1388
1612770600000|2021-02-08 07:50:00|3678.05|3676.55|3678.55|3677.05|3679.05|3677.55|3678.05|3676.55|1695
1612770900000|2021-02-08 07:55:00|3678.05|3676.55|3678.05|3676.55|3678.05|3676.55|3675.05|3673.55|1933
1612771200000|2021-02-08 08:00:00|3677.05|3675.55|3678.05|3676.55|3680.05|3678.55|3675.05|3673.55|12634
1612771500000|2021-02-08 08:05:00|3677.05|3675.55|3676.05|3674.55|3680.05|3678.55|3673.05|3671.55|7726
1612771800000|2021-02-08 08:10:00|3675.05|3673.55|3671.05|3669.55|3675.05|3673.55|3670.05|3668.55|7692
1612772100000|2021-02-08 08:15:00|3672.05|3670.55|3669.05|3667.55|3673.05|3671.55|3665.05|3663.55|9053
1612772400000|2021-02-08 08:20:00|3668.05|3666.55|3669.05|3667.55|3673.05|3671.55|3668.05|3666.55|5776
1612772700000|2021-02-08 08:25:00|3670.05|3668.55|3674.05|3672.55|3675.05|3673.55|3669.05|3667.55|6256
1612773000000|2021-02-08 08:30:00|3675.05|3673.55|3677.05|3675.55|3678.05|3676.55|3674.05|3672.55|5502
1612773300000|2021-02-08 08:35:00|3676.05|3674.55|3669.05|3667.55|3677.05|3675.55|3669.05|3667.55|4408
1612773600000|2021-02-08 08:40:00|3669.24|3667.74|3665.24|3663.74|3669.24|3667.74|3664.24|3662.74|6440
1612773900000|2021-02-08 08:45:00|3664.24|3662.74|3665.24|3663.74|3669.24|3667.74|3664.24|3662.74|5897
1612774200000|2021-02-08 08:50:00|3664.24|3662.74|3666.24|3664.74|3666.24|3664.74|3663.24|3661.74|4663
1612774500000|2021-02-08 08:55:00|3665.24|3663.74|3666.24|3664.74|3667.24|3665.74|3663.24|3661.74|7675
1612774800000|2021-02-08 09:00:00|3667.24|3665.74|3669.24|3667.74|3670.24|3668.74|3666.24|3664.74|3899
1612775100000|2021-02-08 09:05:00|3670.24|3668.74|3671.24|3669.74|3672.24|3670.74|3669.24|3667.74|9267
1612775400000|2021-02-08 09:10:00|3672.24|3670.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|2605
1612775700000|2021-02-08 09:15:00|3672.24|3670.74|3669.24|3667.74|3673.24|3671.74|3669.24|3667.74|2311
1612776000000|2021-02-08 09:20:00|3668.24|3666.74|3669.24|3667.74|3670.24|3668.74|3668.24|3666.74|3677
1612776300000|2021-02-08 09:25:00|3668.24|3666.74|3665.24|3663.74|3669.24|3667.74|3665.24|3663.74|3646
1612776600000|2021-02-08 09:30:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3661.24|3659.74|9536
1612776900000|2021-02-08 09:35:00|3667.24|3665.74|3667.24|3665.74|3667.24|3665.74|3665.24|3663.74|1070
1612777200000|2021-02-08 09:40:00|3667.74|3666.24|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|2717
1612777500000|2021-02-08 09:45:00|3667.24|3665.74|3671.24|3669.74|3672.24|3670.74|3666.24|3664.74|5870
1612777800000|2021-02-08 09:50:00|3670.24|3668.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|2755
1612778100000|2021-02-08 09:55:00|3672.24|3670.74|3672.24|3670.74|3672.24|3670.74|3670.24|3668.74|5053
1612778400000|2021-02-08 10:00:00|3673.24|3671.74|3670.24|3668.74|3673.24|3671.74|3670.24|3668.74|3411
1612778700000|2021-02-08 10:05:00|3671.24|3669.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|1980
1612779000000|2021-02-08 10:10:00|3670.24|3668.74|3671.24|3669.74|3671.24|3669.74|3670.24|3668.74|1829
1612779300000|2021-02-08 10:15:00|3670.24|3668.74|3671.24|3669.74|3671.24|3669.74|3669.24|3667.74|2653
1612779600000|2021-02-08 10:20:00|3670.24|3668.74|3670.24|3668.74|3671.24|3669.74|3670.24|3668.74|714
1612779900000|2021-02-08 10:25:00|3668.24|3666.74|3669.24|3667.74|3670.24|3668.74|3667.24|3665.74|3053
1612780200000|2021-02-08 10:30:00|3670.24|3668.74|3669.24|3667.74|3670.24|3668.74|3668.24|3666.74|1592
1612780500000|2021-02-08 10:35:00|3668.24|3666.74|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|4544
1612780800000|2021-02-08 10:40:00|3669.24|3667.74|3669.24|3667.74|3669.24|3667.74|3668.24|3666.74|1831
1612781100000|2021-02-08 10:45:00|3668.24|3666.74|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|13197
1612781400000|2021-02-08 10:50:00|3669.24|3667.74|3670.24|3668.74|3670.24|3668.74|3668.24|3666.74|6255
1612781700000|2021-02-08 10:55:00|3669.24|3667.74|3669.24|3667.74|3670.24|3668.74|3669.24|3667.74|752
1612782000000|2021-02-08 11:00:00|3668.24|3666.74|3670.24|3668.74|3670.24|3668.74|3668.24|3666.74|1955
1612782300000|2021-02-08 11:05:00|3671.24|3669.74|3671.24|3669.74|3671.24|3669.74|3670.24|3668.74|1654
1612782600000|2021-02-08 11:10:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|2655
1612782900000|2021-02-08 11:15:00|3672.24|3670.74|3674.24|3672.74|3674.24|3672.74|3672.24|3670.74|2283
1612783200000|2021-02-08 11:20:00|3674.74|3673.24|3675.24|3673.74|3675.24|3673.74|3674.24|3672.74|2245
1612783500000|2021-02-08 11:25:00|3674.24|3672.74|3676.24|3674.74|3676.24|3674.74|3674.24|3672.74|2745
1612783800000|2021-02-08 11:30:00|3675.24|3673.74|3674.24|3672.74|3676.24|3674.74|3674.24|3672.74|1600
1612784100000|2021-02-08 11:35:00|3673.24|3671.74|3674.24|3672.74|3674.24|3672.74|3673.24|3671.74|1324
1612784400000|2021-02-08 11:40:00|3673.74|3672.24|3673.24|3671.74|3674.24|3672.74|3673.24|3671.74|1216
1612784700000|2021-02-08 11:45:00|3674.24|3672.74|3672.24|3670.74|3674.24|3672.74|3672.24|3670.74|1602
1612785000000|2021-02-08 11:50:00|3673.24|3671.74|3673.24|3671.74|3675.24|3673.74|3673.24|3671.74|1838
1612785300000|2021-02-08 11:55:00|3673.74|3672.24|3675.24|3673.74|3675.24|3673.74|3673.24|3671.74|1845
1612785600000|2021-02-08 12:00:00|3674.24|3672.74|3672.24|3670.74|3674.24|3672.74|3672.24|3670.74|1574
1612785900000|2021-02-08 12:05:00|3673.24|3671.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1405
1612786200000|2021-02-08 12:10:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1049
1612786500000|2021-02-08 12:15:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1152
1612786800000|2021-02-08 12:20:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|995
1612787100000|2021-02-08 12:25:00|3674.24|3672.74|3673.24|3671.74|3674.24|3672.74|3673.24|3671.74|725
1612787400000|2021-02-08 12:30:00|3672.24|3670.74|3674.24|3672.74|3674.24|3672.74|3672.24|3670.74|1506
1612787700000|2021-02-08 12:35:00|3673.24|3671.74|3674.24|3672.74|3675.24|3673.74|3673.24|3671.74|11379
1612788000000|2021-02-08 12:40:00|3674.22|3672.72|3674.22|3672.72|3675.22|3673.72|3674.22|3672.72|7985
1612788300000|2021-02-08 12:45:00|3675.22|3673.72|3675.22|3673.72|3676.22|3674.72|3675.22|3673.72|1430
1612788600000|2021-02-08 12:50:00|3676.22|3674.72|3675.22|3673.72|3676.22|3674.72|3675.22|3673.72|608
1612788900000|2021-02-08 12:55:00|3676.22|3674.72|3678.22|3676.72|3679.22|3677.72|3676.22|3674.72|4499
1612789200000|2021-02-08 13:00:00|3677.22|3675.72|3678.22|3676.72|3679.22|3677.72|3677.22|3675.72|2992
1612789500000|2021-02-08 13:05:00|3679.22|3677.72|3679.22|3677.72|3679.22|3677.72|3678.22|3676.72|2769
1612789800000|2021-02-08 13:10:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3679.22|3677.72|3562
1612790100000|2021-02-08 13:15:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|2683
1612790400000|2021-02-08 13:20:00|3681.22|3679.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|4494
1612790700000|2021-02-08 13:25:00|3681.22|3679.72|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|1722
1612791000000|2021-02-08 13:30:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|2185
1612791300000|2021-02-08 13:35:00|3680.22|3678.72|3678.22|3676.72|3680.22|3678.72|3678.22|3676.72|1713
1612791600000|2021-02-08 13:40:00|3679.22|3677.72|3682.22|3680.72|3682.22|3680.72|3678.22|3676.72|6088
1612791900000|2021-02-08 13:45:00|3681.22|3679.72|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|4268
1612792200000|2021-02-08 13:50:00|3678.22|3676.72|3680.22|3678.72|3680.22|3678.72|3678.22|3676.72|1998
1612792500000|2021-02-08 13:55:00|3681.22|3679.72|3680.22|3678.72|3681.22|3679.72|3680.22|3678.72|1059
1612792800000|2021-02-08 14:00:00|3681.22|3679.72|3680.22|3678.72|3681.22|3679.72|3680.22|3678.72|2533
1612793100000|2021-02-08 14:05:00|3679.22|3677.72|3679.22|3677.72|3679.22|3677.72|3677.22|3675.72|3832
1612793400000|2021-02-08 14:10:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3678.22|3676.72|1624
1612793700000|2021-02-08 14:15:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3679.22|3677.72|1505
1612794000000|2021-02-08 14:20:00|3678.22|3676.72|3678.22|3676.72|3679.22|3677.72|3678.22|3676.72|2307
1612794300000|2021-02-08 14:25:00|3677.22|3675.72|3678.22|3676.72|3678.22|3676.72|3677.22|3675.72|10855
1612794600000|2021-02-08 14:30:00|3679.22|3677.72|3679.22|3677.72|3680.22|3678.72|3677.22|3675.72|7820
1612794900000|2021-02-08 14:35:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3679.22|3677.72|2782
1612795200000|2021-02-08 14:40:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|3812
1612795500000|2021-02-08 14:45:00|3681.22|3679.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|2984
1612795800000|2021-02-08 14:50:00|3682.22|3680.72|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|2260
1612796100000|2021-02-08 14:55:00|3682.22|3680.72|3681.22|3679.72|3684.22|3682.72|3681.22|3679.72|12400
1612796400000|2021-02-08 15:00:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3680.22|3678.72|5003
1612796700000|2021-02-08 15:05:00|3681.22|3679.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|4115
1612797000000|2021-02-08 15:10:00|3680.5|3679|3678.5|3677|3681.5|3680|3676.5|3675|6704
1612797300000|2021-02-08 15:15:00|3677.5|3676|3678.5|3677|3679.5|3678|3677.5|3676|6151
1612797600000|2021-02-08 15:20:00|3677.5|3676|3674.5|3673|3678.5|3677|3673.5|3672|7848
1612797900000|2021-02-08 15:25:00|3673.5|3672|3674.5|3673|3674.5|3673|3672.5|3671|8633
1612798200000|2021-02-08 15:30:00|3675.5|3674|3677.5|3676|3677.5|3676|3675.5|3674|5448
1612798500000|2021-02-08 15:35:00|3676.5|3675|3677.5|3676|3677.5|3676|3675.5|3674|5654
1612798800000|2021-02-08 15:40:00|3678.5|3677|3678.5|3677|3678.5|3677|3678.5|3677|4630
1612799100000|2021-02-08 15:45:00|3677.5|3676|3679.5|3678|3680.5|3679|3677.5|3676|8419
1612799400000|2021-02-08 15:50:00|3680.5|3679|3679.5|3678|3680.5|3679|3678.5|3677|7267
1612799700000|2021-02-08 15:55:00|3678.5|3677|3679.5|3678|3679.5|3678|3677.5|3676|4204
1612800000000|2021-02-08 16:00:00|3680.5|3679|3678.5|3677|3680.5|3679|3678.5|3677|3823
1612800300000|2021-02-08 16:05:00|3679.5|3678|3674.5|3673|3679.5|3678|3674.5|3673|4838
1612800600000|2021-02-08 16:10:00|3675.5|3674|3671.5|3670|3675.5|3674|3671.5|3670|4403
1612800900000|2021-02-08 16:15:00|3670.5|3669|3672.5|3671|3672.5|3671|3670.5|3669|6348
1612801200000|2021-02-08 16:20:00|3671.5|3670|3675.5|3674|3675.5|3674|3671.5|3670|12640
1612801500000|2021-02-08 16:25:00|3674.5|3673|3674.5|3673|3675.5|3674|3673.5|3672|21540
1612801800000|2021-02-08 16:30:00|3673.5|3672|3668.5|3667|3674.5|3673|3668.5|3667|40391
1612802100000|2021-02-08 16:35:00|3667.5|3666|3666.5|3665|3668.5|3667|3665.5|3664|32077
1612802400000|2021-02-08 16:40:00|3667.5|3666|3664.5|3663|3667.5|3666|3663.5|3662|13193
1612802700000|2021-02-08 16:45:00|3665.5|3664|3667.5|3666|3667.5|3666|3664.5|3663|7427
1612803000000|2021-02-08 16:50:00|3666.5|3665|3666.5|3665|3667.5|3666|3665.5|3664|3345
1612803300000|2021-02-08 16:55:00|3665.5|3664|3666.5|3665|3667.5|3666|3665.5|3664|3665
1612803600000|2021-02-08 17:00:00|3667.5|3666|3666.5|3665|3667.5|3666|3666.5|3665|2437
1612803900000|2021-02-08 17:05:00|3667.5|3666|3667.5|3666|3667.5|3666|3666.5|3665|1126
1612804200000|2021-02-08 17:10:00|3668.5|3667|3670.5|3669|3670.5|3669|3668.5|3667|2307
1612804500000|2021-02-08 17:15:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|1764
1612804800000|2021-02-08 17:20:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|1972
1612805100000|2021-02-08 17:25:00|3672.5|3671|3672.5|3671|3672.5|3671|3672.5|3671|1078
1612805400000|2021-02-08 17:30:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|2390
1612805700000|2021-02-08 17:35:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|1379
1612806000000|2021-02-08 17:40:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|1485
1612806300000|2021-02-08 17:45:00|3672.5|3671|3672.5|3671|3673.5|3672|3671.5|3670|1475
1612806600000|2021-02-08 17:50:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|2351
1612806900000|2021-02-08 17:55:00|3670.5|3669|3670.5|3669|3671.5|3670|3669.5|3668|1007
1612807200000|2021-02-08 18:00:00|3669.5|3668|3669.5|3668|3670.5|3669|3669.5|3668|740
1612807500000|2021-02-08 18:05:00|3670.5|3669|3670.5|3669|3670.5|3669|3669.5|3668|702
1612807800000|2021-02-08 18:10:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|948
1612808100000|2021-02-08 18:15:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|626
1612808400000|2021-02-08 18:20:00|3670.5|3669|3671.5|3670|3671.5|3670|3670.5|3669|619
1612808700000|2021-02-08 18:25:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|950
1612809000000|2021-02-08 18:30:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|978
1612809300000|2021-02-08 18:35:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|498
1612809600000|2021-02-08 18:40:00|3670.5|3669|3671.5|3670|3671.5|3670|3670.5|3669|811
1612809900000|2021-02-08 18:45:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|148
1612810200000|2021-02-08 18:50:00|3669.5|3668|3667.5|3666|3670.5|3669|3667.5|3666|1463
1612810500000|2021-02-08 18:55:00|3668.5|3667|3669.5|3668|3670.5|3669|3668.5|3667|1231
1612810800000|2021-02-08 19:00:00|3670.5|3669|3670.5|3669|3670.5|3669|3669.5|3668|367
1612811100000|2021-02-08 19:05:00|||||||||274
1612811400000|2021-02-08 19:10:00|3669.5|3668|3670.5|3669|3670.5|3669|3669.5|3668|284
1612811700000|2021-02-08 19:15:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|1035
1612812000000|2021-02-08 19:20:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|660
1612812300000|2021-02-08 19:25:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|98
1612812600000|2021-02-08 19:30:00|3671.5|3670|3672.5|3671|3672.5|3671|3670.5|3669|2121
1612812900000|2021-02-08 19:35:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|512
1612813200000|2021-02-08 19:40:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|279
1612813500000|2021-02-08 19:45:00|3671.5|3670|3671.5|3670|3671.5|3670|3671.5|3670|732
1612813800000|2021-02-08 19:50:00|||||||||63
1612814100000|2021-02-08 19:55:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|494
1612814400000|2021-02-08 20:00:00|||||||||198
1612814700000|2021-02-08 20:05:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|374
1612815000000|2021-02-08 20:10:00|3673.5|3672|3672.5|3671|3673.5|3672|3672.5|3671|767
1612815300000|2021-02-08 20:15:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|728
1612815600000|2021-02-08 20:20:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|622
1612815900000|2021-02-08 20:25:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|611
1612816200000|2021-02-08 20:30:00|3673.5|3672|3671.5|3670|3673.5|3672|3671.5|3670|1257
1612816500000|2021-02-08 20:35:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|1023
1612816800000|2021-02-08 20:40:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|717
1612817100000|2021-02-08 20:45:00|3673.5|3672|3672.5|3671|3673.5|3672|3672.5|3671|909
1612817400000|2021-02-08 20:50:00|3673.5|3672|3674.5|3673|3674.5|3673|3672.5|3671|2523
1612817700000|2021-02-08 20:55:00|3673.5|3672|3677.5|3676|3677.5|3676|3670.5|3669|5120
1612818000000|2021-02-08 21:00:00|3676.45|3673.45|3675.85|3672.85|3676.65|3673.65|3675.45|3672.45|569
1612818300000|2021-02-08 21:05:00|3676.05|3673.05|3675.85|3672.85|3676.05|3673.05|3675.85|3672.85|0
1612818600000|2021-02-08 21:10:00|3676.05|3673.05|3676.75|3673.75|3677.05|3674.05|3675.45|3672.45|0
1612818900000|2021-02-08 21:15:00|3676.35|3673.35|3675.65|3672.65|3676.75|3673.75|3675.35|3672.35|0
1612819200000|2021-02-08 21:20:00|3675.55|3672.55|3675.55|3672.55|3675.65|3672.65|3675.05|3672.05|0
1612819500000|2021-02-08 21:25:00|3675.35|3672.35|3675.75|3672.75|3675.75|3672.75|3675.05|3672.05|0
1612819800000|2021-02-08 21:30:00|3676.15|3673.15|3676.35|3673.35|3677.15|3674.15|3675.95|3672.95|0
1612820100000|2021-02-08 21:35:00|3676.15|3673.15|3676.35|3673.35|3676.75|3673.75|3675.95|3672.95|0
1612820400000|2021-02-08 21:40:00|3676.55|3673.55|3677.85|3674.85|3678.05|3675.05|3676.35|3673.35|0
1612820700000|2021-02-08 21:45:00|3677.65|3674.65|3678.05|3675.05|3678.45|3675.45|3677.65|3674.65|0
1612821000000|2021-02-08 21:50:00|3677.85|3674.85|3678.25|3675.25|3678.25|3675.25|3677.45|3674.45|0
1612821300000|2021-02-08 21:55:00|3678.05|3675.05|3677.95|3674.95|3678.25|3675.25|3677.65|3674.65|0
1612821600000|2021-02-08 22:00:00|3677.55|3674.55|3677.75|3674.75|3677.85|3674.85|3677.55|3674.55|0
1612821900000|2021-02-08 22:05:00|3677.55|3674.55|3677.55|3674.55|3677.55|3674.55|3677.45|3674.45|0
1612822200000|2021-02-08 22:10:00|3677.65|3674.65|3677.55|3674.55|3677.75|3674.75|3677.45|3674.45|0
1612822500000|2021-02-08 22:15:00|3677.35|3674.35|3672.45|3669.45|3678.05|3675.05|3672.45|3669.45|0
1612822800000|2021-02-08 22:20:00|3672.35|3669.35|3672.15|3669.15|3672.45|3669.45|3672.15|3669.15|0
1612823100000|2021-02-08 22:25:00|3672.05|3669.05|3672.05|3669.05|3672.45|3669.45|3671.95|3668.95|0
1612823400000|2021-02-08 22:30:00|3672.15|3669.15|3672.55|3669.55|3672.55|3669.55|3672.15|3669.15|0
1612823700000|2021-02-08 22:35:00|3672.45|3669.45|3672.05|3669.05|3672.45|3669.45|3671.65|3668.65|0
1612824000000|2021-02-08 22:40:00|3672.15|3669.15|3672.05|3669.05|3672.15|3669.15|3672.05|3669.05|0
1612824300000|2021-02-08 22:45:00|3671.85|3668.85|3672.05|3669.05|3672.05|3669.05|3671.75|3668.75|0
1612824600000|2021-02-08 22:50:00|3671.95|3668.95|3673.15|3670.15|3673.15|3670.15|3671.95|3668.95|0
1612824900000|2021-02-08 22:55:00|3673.25|3670.25|3674.85|3671.85|3674.85|3671.85|3673.15|3670.15|0
1612825200000|2021-02-08 23:00:00|3675.05|3672.05|3674.65|3671.65|3677.15|3674.15|3673.65|3670.65|0
1612825500000|2021-02-08 23:05:00|3674.45|3671.45|3675.05|3672.05|3675.75|3672.75|3674.25|3671.25|0
1612825800000|2021-02-08 23:10:00|3675.35|3672.35|3675.95|3672.95|3675.95|3672.95|3675.05|3672.05|0
1612826100000|2021-02-08 23:15:00|3675.75|3672.75|3674.35|3671.35|3675.95|3672.95|3674.15|3671.15|0
1612826400000|2021-02-08 23:20:00|3674.45|3671.45|3673.45|3670.45|3674.45|3671.45|3673.45|3670.45|0
1612826700000|2021-02-08 23:25:00|3673.65|3670.65|3672.95|3669.95|3673.65|3670.65|3672.75|3669.75|0
1612827000000|2021-02-08 23:30:00|3672.75|3669.75|3674.45|3671.45|3674.45|3671.45|3672.75|3669.75|0
1612827300000|2021-02-08 23:35:00|3674.25|3671.25|3673.85|3670.85|3674.25|3671.25|3673.65|3670.65|0
1612827600000|2021-02-08 23:40:00|3674.05|3671.05|3673.65|3670.65|3674.05|3671.05|3672.95|3669.95|0
1612827900000|2021-02-08 23:45:00|3673.55|3670.55|3673.65|3670.65|3674.25|3671.25|3673.05|3670.05|0
1612828200000|2021-02-08 23:50:00|3673.45|3670.45|3673.25|3670.25|3673.65|3670.65|3673.05|3670.05|0
1612828500000|2021-02-08 23:55:00|3673.05|3670.05|3675.55|3672.55|3675.55|3672.55|3673.05|3670.05|0
1612828800000|2021-02-09 00:00:00|3675.45|3672.45|3673.75|3670.75|3676.35|3673.35|3673.35|3670.35|0
1612829100000|2021-02-09 00:05:00|3673.55|3670.55|3673.95|3670.95|3674.65|3671.65|3673.55|3670.55|0
1612829400000|2021-02-09 00:10:00|3674.05|3671.05|3677.95|3674.95|3677.95|3674.95|3673.95|3670.95|0
1612829700000|2021-02-09 00:15:00|3677.75|3674.75|3672.75|3670.75|3678.15|3675.15|3670.75|3668.75|436
1612830000000|2021-02-09 00:20:00|3672.25|3670.25|3672.25|3670.25|3673.75|3671.75|3671.75|3669.75|79
1612830300000|2021-02-09 00:25:00|3672.75|3670.75|3667.75|3665.75|3672.75|3670.75|3667.75|3665.75|116
1612830600000|2021-02-09 00:30:00|3668.75|3666.75|3670.75|3668.75|3671.75|3669.75|3668.25|3666.25|139
1612830900000|2021-02-09 00:35:00|3670.25|3668.25|3671.25|3669.25|3671.75|3669.75|3669.75|3667.75|78
1612831200000|2021-02-09 00:40:00|3670.75|3668.75|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|42
1612831500000|2021-02-09 00:45:00|3671.75|3669.75|3672.25|3670.25|3673.75|3671.75|3670.75|3668.75|88
1612831800000|2021-02-09 00:50:00|3672.75|3670.75|3677.75|3675.75|3677.75|3675.75|3672.75|3670.75|162
1612832100000|2021-02-09 00:55:00|3677.25|3675.25|3675.75|3673.75|3678.75|3676.75|3674.75|3672.75|138
1612832400000|2021-02-09 01:00:00|3674.75|3672.75|3673.75|3671.75|3675.75|3673.75|3673.75|3671.75|101
1612832700000|2021-02-09 01:05:00|3674.75|3672.75|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|60
1612833000000|2021-02-09 01:10:00|3672.25|3670.25|3670.25|3668.25|3672.25|3670.25|3669.75|3667.75|486
1612833300000|2021-02-09 01:15:00|3670.75|3668.75|3671.75|3669.75|3671.75|3669.75|3669.75|3667.75|70
1612833600000|2021-02-09 01:20:00|3672.25|3670.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|209
1612833900000|2021-02-09 01:25:00|3673.25|3671.25|3673.75|3671.75|3673.75|3671.75|3671.75|3669.75|109
1612834200000|2021-02-09 01:30:00|3673.25|3671.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|170
1612834500000|2021-02-09 01:35:00|3673.75|3671.75|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|48
1612834800000|2021-02-09 01:40:00|3672.25|3670.25|3673.75|3671.75|3673.75|3671.75|3672.25|3670.25|50
1612835100000|2021-02-09 01:45:00|3674.25|3672.25|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|173
1612835400000|2021-02-09 01:50:00|3674.25|3672.25|3675.75|3673.75|3676.75|3674.75|3674.25|3672.25|220
1612835700000|2021-02-09 01:55:00|3675.25|3673.25|3674.75|3672.75|3675.75|3673.75|3673.75|3671.75|77
1612836000000|2021-02-09 02:00:00|3675.25|3673.25|3674.75|3672.75|3675.25|3673.25|3674.75|3672.75|39
1612836300000|2021-02-09 02:05:00|3673.75|3671.75|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|57
1612836600000|2021-02-09 02:10:00|3674.75|3672.75|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|26
1612836900000|2021-02-09 02:15:00|3674.25|3672.25|3674.25|3672.25|3674.75|3672.75|3673.75|3671.75|36
1612837200000|2021-02-09 02:20:00|3674.75|3672.75|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|150
1612837500000|2021-02-09 02:25:00|3674.25|3672.25|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|53
1612837800000|2021-02-09 02:30:00|3674.25|3672.25|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|95
1612838100000|2021-02-09 02:35:00|3674.25|3672.25|3673.75|3671.75|3674.25|3672.25|3673.75|3671.75|29
1612838400000|2021-02-09 02:40:00|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|117
1612838700000|2021-02-09 02:45:00|3671.75|3669.75|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|68
1612839000000|2021-02-09 02:50:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|48
1612839300000|2021-02-09 02:55:00|3672.25|3670.25|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|26
1612839600000|2021-02-09 03:00:00|3672.75|3670.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|13
1612839900000|2021-02-09 03:05:00|3672.25|3670.25|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|66
1612840200000|2021-02-09 03:10:00|3672.25|3670.25|3672.75|3670.75|3672.75|3670.75|3671.75|3669.75|63
1612840500000|2021-02-09 03:15:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3670.75|3668.75|84
1612840800000|2021-02-09 03:20:00|3671.25|3669.25|3671.75|3669.75|3672.25|3670.25|3671.25|3669.25|125
1612841100000|2021-02-09 03:25:00|3672.25|3670.25|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|11
1612841400000|2021-02-09 03:30:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|54
1612841700000|2021-02-09 03:35:00|3672.25|3670.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|318
1612842000000|2021-02-09 03:40:00|3672.25|3670.25|3671.75|3669.75|3672.25|3670.25|3671.75|3669.75|5
1612842300000|2021-02-09 03:45:00|3672.25|3670.25|3669.75|3667.75|3672.25|3670.25|3669.75|3667.75|187
1612842600000|2021-02-09 03:50:00|3670.75|3668.75|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|96
1612842900000|2021-02-09 03:55:00|3671.25|3669.25|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|67
1612843200000|2021-02-09 04:00:00|3671.25|3669.25|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|34
1612843500000|2021-02-09 04:05:00|||||||||7
1612843800000|2021-02-09 04:10:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|12
1612844100000|2021-02-09 04:15:00|3671.75|3669.75|3671.75|3669.75|3672.25|3670.25|3670.75|3668.75|16
1612844400000|2021-02-09 04:20:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|178
1612844700000|2021-02-09 04:25:00|3670.25|3668.25|3670.75|3668.75|3670.75|3668.75|3669.75|3667.75|24
1612845000000|2021-02-09 04:30:00|3671.75|3669.75|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|36
1612845300000|2021-02-09 04:35:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|29
1612845600000|2021-02-09 04:40:00|3672.25|3670.25|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|14
1612845900000|2021-02-09 04:45:00|3672.25|3670.25|3670.75|3668.75|3672.25|3670.25|3670.75|3668.75|8
1612846200000|2021-02-09 04:50:00|3671.25|3669.25|3670.75|3668.75|3671.25|3669.25|3670.75|3668.75|13
1612846500000|2021-02-09 04:55:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|37
1612846800000|2021-02-09 05:00:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|70
1612847100000|2021-02-09 05:05:00|3671.25|3669.25|3669.75|3667.75|3671.75|3669.75|3669.75|3667.75|39
1612847400000|2021-02-09 05:10:00|3670.75|3668.75|3671.25|3669.25|3671.75|3669.75|3669.75|3667.75|43
1612847700000|2021-02-09 05:15:00|3671.75|3669.75|3672.75|3670.75|3672.75|3670.75|3670.75|3668.75|50
1612848000000|2021-02-09 05:20:00|3672.25|3670.25|3675.25|3673.25|3675.75|3673.75|3671.75|3669.75|564
1612848300000|2021-02-09 05:25:00|3674.75|3672.75|3672.75|3670.75|3674.75|3672.75|3672.75|3670.75|137
1612848600000|2021-02-09 05:30:00|3673.75|3671.75|3675.75|3673.75|3675.75|3673.75|3673.75|3671.75|168
1612848900000|2021-02-09 05:35:00|3674.75|3672.75|3673.75|3671.75|3675.75|3673.75|3673.75|3671.75|90
1612849200000|2021-02-09 05:40:00|3674.25|3672.25|3673.75|3671.75|3674.25|3672.25|3673.75|3671.75|4
1612849500000|2021-02-09 05:45:00|||||||||6
1612849800000|2021-02-09 05:50:00|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|39
1612850100000|2021-02-09 05:55:00|3673.75|3671.75|3674.75|3672.75|3675.25|3673.25|3673.75|3671.75|69
1612850400000|2021-02-09 06:00:00|3674.25|3672.25|3672.75|3670.75|3675.25|3673.25|3672.75|3670.75|78
1612850700000|2021-02-09 06:05:00|3673.25|3671.25|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|21
1612851000000|2021-02-09 06:10:00|3672.75|3670.75|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|51
1612851300000|2021-02-09 06:15:00|3672.75|3670.75|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|17
1612851600000|2021-02-09 06:20:00|3673.25|3671.25|3672.75|3670.75|3673.75|3671.75|3672.75|3670.75|21
1612851900000|2021-02-09 06:25:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|63
1612852200000|2021-02-09 06:30:00|3670.75|3668.75|3670.75|3668.75|3670.75|3668.75|3669.75|3667.75|341
1612852500000|2021-02-09 06:35:00|||||||||62
1612852800000|2021-02-09 06:40:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|260
1612853100000|2021-02-09 06:45:00|3670.75|3668.75|3671.25|3669.25|3671.75|3669.75|3670.75|3668.75|14
1612853400000|2021-02-09 06:50:00|3671.75|3669.75|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|12
1612853700000|2021-02-09 06:55:00|3670.25|3668.25|3669.75|3667.75|3670.25|3668.25|3668.75|3666.75|654
1612854000000|2021-02-09 07:00:00|3669.5|3668|3668.5|3667|3669.5|3668|3667.5|3666|1768
1612854300000|2021-02-09 07:05:00|3669.5|3668|3666.5|3665|3669.5|3668|3666.5|3665|921
1612854600000|2021-02-09 07:10:00|3667.5|3666|3667.5|3666|3668.5|3667|3667.5|3666|394
1612854900000|2021-02-09 07:15:00|3667|3665.5|3668.5|3667|3668.5|3667|3666.5|3665|636
1612855200000|2021-02-09 07:20:00|3669.5|3668|3667.5|3666|3669.5|3668|3667.5|3666|430
1612855500000|2021-02-09 07:25:00|3668.5|3667|3668.5|3667|3669.5|3668|3668.5|3667|619
1612855800000|2021-02-09 07:30:00|3667.5|3666|3669.5|3668|3670.5|3669|3667.5|3666|879
1612856100000|2021-02-09 07:35:00|3670.5|3669|3668.5|3667|3670.5|3669|3668.5|3667|483
1612856400000|2021-02-09 07:40:00|3669.5|3668|3669.5|3668|3669.5|3668|3669.5|3668|596
1612856700000|2021-02-09 07:45:00|3670.5|3669|3669.5|3668|3670.5|3669|3669.5|3668|663
1612857000000|2021-02-09 07:50:00|3670.5|3669|3672.5|3671|3673|3671.5|3670.5|3669|1767
1612857300000|2021-02-09 07:55:00|3673.5|3672|3673.5|3672|3673.5|3672|3672.5|3671|2332
1612857600000|2021-02-09 08:00:00|3672.5|3671|3663.5|3662|3673.5|3672|3663.5|3662|13567
1612857900000|2021-02-09 08:05:00|3662.5|3661|3664.5|3663|3664.5|3663|3659.5|3658|10541
1612858200000|2021-02-09 08:10:00|3665.5|3664|3664.5|3663|3665.5|3664|3662.5|3661|5203
1612858500000|2021-02-09 08:15:00|3663.5|3662|3667.5|3666|3669.5|3668|3663.5|3662|4023
1612858800000|2021-02-09 08:20:00|3668.5|3667|3666.5|3665|3668.5|3667|3666.5|3665|4725
1612859100000|2021-02-09 08:25:00|3667.5|3666|3669.5|3668|3670.5|3669|3667.5|3666|3365
1612859400000|2021-02-09 08:30:00|3668.5|3667|3668.5|3667|3670.5|3669|3667.5|3666|3756
1612859700000|2021-02-09 08:35:00|3667.5|3666|3666.5|3665|3670.5|3669|3665.5|3664|5184
1612860000000|2021-02-09 08:40:00|3666.51|3665.01|3665.51|3664.01|3667.51|3666.01|3665.51|3664.01|3486
1612860300000|2021-02-09 08:45:00|3666.51|3665.01|3668.51|3667.01|3669.51|3668.01|3665.51|3664.01|2512
1612860600000|2021-02-09 08:50:00|3667.51|3666.01|3666.51|3665.01|3668.51|3667.01|3665.51|3664.01|4325
1612860900000|2021-02-09 08:55:00|3665.51|3664.01|3664.51|3663.01|3666.51|3665.01|3664.51|3663.01|1937
1612861200000|2021-02-09 09:00:00|3663.51|3662.01|3663.51|3662.01|3665.51|3664.01|3662.51|3661.01|2943
1612861500000|2021-02-09 09:05:00|3662.51|3661.01|3658.51|3657.01|3663.51|3662.01|3657.51|3656.01|13019
1612861800000|2021-02-09 09:10:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|3151
1612862100000|2021-02-09 09:15:00|3659.51|3658.01|3653.51|3652.01|3659.51|3658.01|3652.51|3651.01|9766
1612862400000|2021-02-09 09:20:00|3652.51|3651.01|3655.51|3654.01|3655.51|3654.01|3650.51|3649.01|10325
1612862700000|2021-02-09 09:25:00|3656.51|3655.01|3657.51|3656.01|3659.51|3658.01|3655.51|3654.01|6585
1612863000000|2021-02-09 09:30:00|3656.51|3655.01|3652.51|3651.01|3656.51|3655.01|3652.51|3651.01|11520
1612863300000|2021-02-09 09:35:00|3651.51|3650.01|3650.51|3649.01|3654.51|3653.01|3650.51|3649.01|3168
1612863600000|2021-02-09 09:40:00|3649.51|3648.01|3652.51|3651.01|3653.51|3652.01|3649.51|3648.01|3171
1612863900000|2021-02-09 09:45:00|3653.51|3652.01|3655.51|3654.01|3655.51|3654.01|3652.51|3651.01|3685
1612864200000|2021-02-09 09:50:00|3656.51|3655.01|3655.51|3654.01|3656.51|3655.01|3653.51|3652.01|2730
1612864500000|2021-02-09 09:55:00|3654.51|3653.01|3654.51|3653.01|3656.51|3655.01|3654.51|3653.01|3551
1612864800000|2021-02-09 10:00:00|3655.51|3654.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4104
1612865100000|2021-02-09 10:05:00|3655.51|3654.01|3655.51|3654.01|3656.51|3655.01|3654.51|3653.01|3638
1612865400000|2021-02-09 10:10:00|3656.51|3655.01|3657.51|3656.01|3657.51|3656.01|3655.51|3654.01|4876
1612865700000|2021-02-09 10:15:00|3658.51|3657.01|3657.51|3656.01|3658.51|3657.01|3656.51|3655.01|2350
1612866000000|2021-02-09 10:20:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4670
1612866300000|2021-02-09 10:25:00|3657.51|3656.01|3656.51|3655.01|3657.51|3656.01|3656.51|3655.01|2735
1612866600000|2021-02-09 10:30:00|3657.51|3656.01|3656.51|3655.01|3659.51|3658.01|3656.51|3655.01|6678
1612866900000|2021-02-09 10:35:00|3655.51|3654.01|3654.51|3653.01|3656.51|3655.01|3654.51|3653.01|3220
1612867200000|2021-02-09 10:40:00|3653.51|3652.01|3652.51|3651.01|3654.51|3653.01|3651.51|3650.01|4028
1612867500000|2021-02-09 10:45:00|3653.51|3652.01|3653.51|3652.01|3654.51|3653.01|3653.51|3652.01|1116
1612867800000|2021-02-09 10:50:00|3654.51|3653.01|3655.51|3654.01|3655.51|3654.01|3653.51|3652.01|1915
1612868100000|2021-02-09 10:55:00|3656.51|3655.01|3655.51|3654.01|3657.51|3656.01|3655.51|3654.01|2695
1612868400000|2021-02-09 11:00:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|2444
1612868700000|2021-02-09 11:05:00|3655.51|3654.01|3651.51|3650.01|3655.51|3654.01|3650.51|3649.01|7414
1612869000000|2021-02-09 11:10:00|3652.51|3651.01|3652.51|3651.01|3652.51|3651.01|3651.51|3650.01|3172
1612869300000|2021-02-09 11:15:00|3651.51|3650.01|3653.51|3652.01|3653.51|3652.01|3651.51|3650.01|1750
1612869600000|2021-02-09 11:20:00|3654.51|3653.01|3655.51|3654.01|3655.51|3654.01|3653.51|3652.01|10738
1612869900000|2021-02-09 11:25:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4678
1612870200000|2021-02-09 11:30:00|3657.51|3656.01|3658.51|3657.01|3658.51|3657.01|3656.51|3655.01|6602
1612870500000|2021-02-09 11:35:00|3659.51|3658.01|3657.51|3656.01|3659.51|3658.01|3656.51|3655.01|2062
1612870800000|2021-02-09 11:40:00|3658.51|3657.01|3657.51|3656.01|3658.51|3657.01|3657.51|3656.01|957
1612871100000|2021-02-09 11:45:00|3658.51|3657.01|3658.51|3657.01|3658.51|3657.01|3658.51|3657.01|402
1612871400000|2021-02-09 11:50:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3659.51|3658.01|894
1612871700000|2021-02-09 11:55:00|3659.51|3658.01|3659.51|3658.01|3659.51|3658.01|3659.51|3658.01|2912
1612872000000|2021-02-09 12:00:00|3660.51|3659.01|3659.51|3658.01|3660.51|3659.01|3659.51|3658.01|1982
1612872300000|2021-02-09 12:05:00|3658.51|3657.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|2000
1612872600000|2021-02-09 12:10:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|2009
1612872900000|2021-02-09 12:15:00|3659.51|3658.01|3661.51|3660.01|3661.51|3660.01|3659.51|3658.01|1738
1612873200000|2021-02-09 12:20:00|3662.01|3660.51|3661.51|3660.01|3662.01|3660.51|3661.51|3660.01|1011
1612873500000|2021-02-09 12:25:00|3660.51|3659.01|3660.51|3659.01|3661.51|3660.01|3660.51|3659.01|1231
1612873800000|2021-02-09 12:30:00|3661.51|3660.01|3661.51|3660.01|3661.51|3660.01|3661.51|3660.01|1328
1612874100000|2021-02-09 12:35:00|3660.51|3659.01|3660.51|3659.01|3660.51|3659.01|3660.51|3659.01|723
1612874400000|2021-02-09 12:40:00|3660.78|3659.28|3660.78|3659.28|3661.78|3660.28|3660.78|3659.28|1147
1612874700000|2021-02-09 12:45:00|3659.78|3658.28|3659.78|3658.28|3660.78|3659.28|3659.78|3658.28|1781
1612875000000|2021-02-09 12:50:00|3658.78|3657.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2338
1612875300000|2021-02-09 12:55:00|3660.78|3659.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|1645
1612875600000|2021-02-09 13:00:00|3659.78|3658.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|2925
1612875900000|2021-02-09 13:05:00|3659.78|3658.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|1144
1612876200000|2021-02-09 13:10:00|3659.78|3658.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2289
1612876500000|2021-02-09 13:15:00|3658.78|3657.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2247
1612876800000|2021-02-09 13:20:00|3660.78|3659.28|3661.78|3660.28|3661.78|3660.28|3659.78|3658.28|1911
1612877100000|2021-02-09 13:25:00|3661.28|3659.78|3660.78|3659.28|3661.78|3660.28|3660.78|3659.28|2279
1612877400000|2021-02-09 13:30:00|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|3660.78|3659.28|3875
1612877700000|2021-02-09 13:35:00|3660.78|3659.28|3659.78|3658.28|3661.78|3660.28|3659.78|3658.28|1923
1612878000000|2021-02-09 13:40:00|3660.78|3659.28|3662.78|3661.28|3662.78|3661.28|3660.78|3659.28|2816
1612878300000|2021-02-09 13:45:00|3663.78|3662.28|3664.78|3663.28|3665.78|3664.28|3663.78|3662.28|4205
1612878600000|2021-02-09 13:50:00|3665.78|3664.28|3664.78|3663.28|3666.78|3665.28|3664.78|3663.28|2390
1612878900000|2021-02-09 13:55:00|3665.78|3664.28|3664.78|3663.28|3665.78|3664.28|3664.78|3663.28|4531
1612879200000|2021-02-09 14:00:00|3663.78|3662.28|3664.78|3663.28|3665.78|3664.28|3663.78|3662.28|1787
1612879500000|2021-02-09 14:05:00|3663.78|3662.28|3662.78|3661.28|3663.78|3662.28|3661.78|3660.28|3053
1612879800000|2021-02-09 14:10:00|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|2112
1612880100000|2021-02-09 14:15:00|3660.78|3659.28|3659.78|3658.28|3661.78|3660.28|3658.78|3657.28|2938
1612880400000|2021-02-09 14:20:00|3660.78|3659.28|3658.78|3657.28|3660.78|3659.28|3658.78|3657.28|2563
1612880700000|2021-02-09 14:25:00|||||||||3065
1612881000000|2021-02-09 14:30:00|3659.78|3658.28|3661.78|3660.28|3662.78|3661.28|3658.78|3657.28|6342
1612881300000|2021-02-09 14:35:00|3662.78|3661.28|3658.78|3657.28|3662.78|3661.28|3658.78|3657.28|5635
1612881600000|2021-02-09 14:40:00|3659.78|3658.28|3658.78|3657.28|3659.78|3658.28|3655.78|3654.28|7279
1612881900000|2021-02-09 14:45:00|3659.78|3658.28|3658.78|3657.28|3660.78|3659.28|3657.78|3656.28|6251
1612882200000|2021-02-09 14:50:00|3659.78|3658.28|3659.78|3658.28|3660.78|3659.28|3657.78|3656.28|4466
1612882500000|2021-02-09 14:55:00|3660.78|3659.28|3660.78|3659.28|3661.78|3660.28|3659.78|3658.28|3013
1612882800000|2021-02-09 15:00:00|3659.78|3658.28|3657.78|3656.28|3660.78|3659.28|3656.78|3655.28|5924
1612883100000|2021-02-09 15:05:00|3656.78|3655.28|3661.78|3660.28|3662.78|3661.28|3656.78|3655.28|4336
1612883400000|2021-02-09 15:10:00|3661.98|3660.48|3662.98|3661.48|3663.98|3662.48|3661.98|3660.48|5018
1612883700000|2021-02-09 15:15:00|3661.98|3660.48|3662.98|3661.48|3662.98|3661.48|3661.98|3660.48|3633
1612884000000|2021-02-09 15:20:00|3661.98|3660.48|3660.98|3659.48|3661.98|3660.48|3660.98|3659.48|7012
1612884300000|2021-02-09 15:25:00|3661.98|3660.48|3662.98|3661.48|3663.98|3662.48|3660.98|3659.48|5224
1612884600000|2021-02-09 15:30:00|3663.98|3662.48|3661.98|3660.48|3663.98|3662.48|3660.98|3659.48|4086
1612884900000|2021-02-09 15:35:00|3662.98|3661.48|3661.98|3660.48|3662.98|3661.48|3660.98|3659.48|2996
1612885200000|2021-02-09 15:40:00|3662.98|3661.48|3662.98|3661.48|3663.98|3662.48|3662.98|3661.48|2471
1612885500000|2021-02-09 15:45:00|3663.98|3662.48|3663.98|3662.48|3663.98|3662.48|3661.98|3660.48|4114
1612885800000|2021-02-09 15:50:00|3664.98|3663.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|4436
1612886100000|2021-02-09 15:55:00|3663.98|3662.48|3663.98|3662.48|3664.98|3663.48|3662.98|3661.48|3195
1612886400000|2021-02-09 16:00:00|3662.98|3661.48|3660.98|3659.48|3662.98|3661.48|3660.98|3659.48|3611
1612886700000|2021-02-09 16:05:00|3661.98|3660.48|3657.98|3656.48|3661.98|3660.48|3657.98|3656.48|4869
1612887000000|2021-02-09 16:10:00|3656.98|3655.48|3657.98|3656.48|3657.98|3656.48|3656.98|3655.48|5797
1612887300000|2021-02-09 16:15:00|3656.98|3655.48|3656.98|3655.48|3657.98|3656.48|3655.98|3654.48|7276
1612887600000|2021-02-09 16:20:00|3657.98|3656.48|3660.98|3659.48|3661.98|3660.48|3656.98|3655.48|10592
1612887900000|2021-02-09 16:25:00|3661.48|3659.98|3659.98|3658.48|3661.98|3660.48|3659.98|3658.48|11118
1612888200000|2021-02-09 16:30:00|3658.98|3657.48|3661.98|3660.48|3662.98|3661.48|3654.98|3653.48|44296
1612888500000|2021-02-09 16:35:00|3662.98|3661.48|3664.98|3663.48|3664.98|3663.48|3662.98|3661.48|18011
1612888800000|2021-02-09 16:40:00|3663.98|3662.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|5693
1612889100000|2021-02-09 16:45:00|||||||||2540
1612889400000|2021-02-09 16:50:00|3665.98|3664.48|3664.98|3663.48|3665.98|3664.48|3664.98|3663.48|2854
1612889700000|2021-02-09 16:55:00|3663.98|3662.48|3662.98|3661.48|3663.98|3662.48|3662.98|3661.48|2402
1612890000000|2021-02-09 17:00:00|3663.98|3662.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|1291
1612890300000|2021-02-09 17:05:00|3665.98|3664.48|3664.98|3663.48|3665.98|3664.48|3664.98|3663.48|1107
1612890600000|2021-02-09 17:10:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|1996
1612890900000|2021-02-09 17:15:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3665.98|3664.48|1617
1612891200000|2021-02-09 17:20:00|3664.98|3663.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|1342
1612891500000|2021-02-09 17:25:00|3666.98|3665.48|3664.98|3663.48|3666.98|3665.48|3664.98|3663.48|1428
1612891800000|2021-02-09 17:30:00|||||||||507
1612892100000|2021-02-09 17:35:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|631
1612892400000|2021-02-09 17:40:00|||||||||162
1612892700000|2021-02-09 17:45:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|2730
1612893000000|2021-02-09 17:50:00|3668.98|3667.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|1422
1612893300000|2021-02-09 17:55:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|1131
1612893600000|2021-02-09 18:00:00|3668.98|3667.48|3667.98|3666.48|3668.98|3667.48|3666.98|3665.48|1666
1612893900000|2021-02-09 18:05:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|752
1612894200000|2021-02-09 18:10:00|3667.48|3665.98|3667.98|3666.48|3667.98|3666.48|3667.48|3665.98|394
1612894500000|2021-02-09 18:15:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|814
1612894800000|2021-02-09 18:20:00|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|1569
1612895100000|2021-02-09 18:25:00|||||||||273
1612895400000|2021-02-09 18:30:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|955
1612895700000|2021-02-09 18:35:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3665.98|3664.48|868
1612896000000|2021-02-09 18:40:00|3664.98|3663.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|410
1612896300000|2021-02-09 18:45:00|||||||||62
1612896600000|2021-02-09 18:50:00|3665.48|3663.98|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|260
1612896900000|2021-02-09 18:55:00|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|843
1612897200000|2021-02-09 19:00:00|3667.98|3666.48|3666.98|3665.48|3667.98|3666.48|3666.98|3665.48|349
1612897500000|2021-02-09 19:05:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|296
1612897800000|2021-02-09 19:10:00|3668.98|3667.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|253
1612898100000|2021-02-09 19:15:00|3667.98|3666.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|250
1612898400000|2021-02-09 19:20:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|386
1612898700000|2021-02-09 19:25:00|||||||||371
1612899000000|2021-02-09 19:30:00|3668.98|3667.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|325
1612899300000|2021-02-09 19:35:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|146
1612899600000|2021-02-09 19:40:00|||||||||89
1612899900000|2021-02-09 19:45:00|3669.98|3668.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|591
1612900200000|2021-02-09 19:50:00|3668.98|3667.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|301
1612900500000|2021-02-09 19:55:00|3669.48|3667.98|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|212
1612900800000|2021-02-09 20:00:00|3669.98|3668.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|525
1612901100000|2021-02-09 20:05:00|3668.98|3667.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|263
1612901400000|2021-02-09 20:10:00|3668.98|3667.48|3670.98|3669.48|3670.98|3669.48|3668.98|3667.48|1007
1612901700000|2021-02-09 20:15:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|240
1612902000000|2021-02-09 20:20:00|3667.98|3666.48|3666.98|3665.48|3668.98|3667.48|3666.98|3665.48|579
1612902300000|2021-02-09 20:25:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|460
1612902600000|2021-02-09 20:30:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3665.98|3664.48|461
1612902900000|2021-02-09 20:35:00|3666.98|3665.48|3668.98|3667.48|3669.98|3668.48|3666.98|3665.48|400
1612903200000|2021-02-09 20:40:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|294
1612903500000|2021-02-09 20:45:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|437
1612903800000|2021-02-09 20:50:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3664.98|3663.48|1461
1612904100000|2021-02-09 20:55:00|3665.48|3663.98|3667.98|3666.48|3667.98|3666.48|3663.98|3662.48|5251
1612904400000|2021-02-09 21:00:00|3668.83|3665.83|3671.93|3668.93|3671.93|3668.93|3668.83|3665.83|338
1612904700000|2021-02-09 21:05:00|3671.73|3668.73|3671.33|3668.33|3672.13|3669.13|3670.43|3667.43|0
1612905000000|2021-02-09 21:10:00|3671.53|3668.53|3671.33|3668.33|3671.93|3668.93|3671.23|3668.23|0
1612905300000|2021-02-09 21:15:00|3671.23|3668.23|3671.33|3668.33|3671.33|3668.33|3671.03|3668.03|0
1612905600000|2021-02-09 21:20:00|3671.43|3668.43|3671.33|3668.33|3671.43|3668.43|3671.33|3668.33|0
1612905900000|2021-02-09 21:25:00|3671.43|3668.43|3671.53|3668.53|3671.53|3668.53|3671.13|3668.13|0
1612906200000|2021-02-09 21:30:00|3671.23|3668.23|3671.23|3668.23|3672.73|3669.73|3671.03|3668.03|0
1612906500000|2021-02-09 21:35:00|3671.43|3668.43|3671.63|3668.63|3671.83|3668.83|3671.23|3668.23|0
1612906800000|2021-02-09 21:40:00|3671.83|3668.83|3672.03|3669.03|3672.23|3669.23|3671.63|3668.63|0
1612907100000|2021-02-09 21:45:00|3671.83|3668.83|3672.03|3669.03|3672.03|3669.03|3671.43|3668.43|0
1612907400000|2021-02-09 21:50:00|3672.23|3669.23|3672.03|3669.03|3672.43|3669.43|3672.03|3669.03|0
1612907700000|2021-02-09 21:55:00|3672.23|3669.23|3673.03|3670.03|3673.13|3670.13|3672.03|3669.03|0
1612908000000|2021-02-09 22:00:00|3672.93|3669.93|3673.23|3670.23|3673.33|3670.33|3672.73|3669.73|0
1612908300000|2021-02-09 22:05:00|3673.43|3670.43|3673.13|3670.13|3673.43|3670.43|3672.83|3669.83|0
1612908600000|2021-02-09 22:10:00|3673.03|3670.03|3673.33|3670.33|3673.43|3670.43|3673.03|3670.03|0
1612908900000|2021-02-09 22:15:00|3673.23|3670.23|3673.13|3670.13|3673.33|3670.33|3673.13|3670.13|0
1612909200000|2021-02-09 22:20:00|3673.03|3670.03|3673.03|3670.03|3673.13|3670.13|3673.03|3670.03|0
1612909500000|2021-02-09 22:25:00|3672.93|3669.93|3672.93|3669.93|3672.93|3669.93|3672.93|3669.93|0
1612909800000|2021-02-09 22:30:00|3673.03|3670.03|3672.83|3669.83|3673.23|3670.23|3672.73|3669.73|0
1612910100000|2021-02-09 22:35:00|3673.03|3670.03|3672.83|3669.83|3673.03|3670.03|3672.53|3669.53|0
1612910400000|2021-02-09 22:40:00|3672.93|3669.93|3672.93|3669.93|3673.33|3670.33|3672.83|3669.83|0
1612910700000|2021-02-09 22:45:00|3673.03|3670.03|3673.13|3670.13|3673.33|3670.33|3672.93|3669.93|0
1612911000000|2021-02-09 22:50:00|3672.93|3669.93|3672.83|3669.83|3673.13|3670.13|3672.73|3669.73|0
1612911300000|2021-02-09 22:55:00|3672.73|3669.73|3673.23|3670.23|3673.33|3670.33|3672.63|3669.63|0
1612911600000|2021-02-09 23:00:00|3673.93|3670.93|3672.33|3669.33|3674.03|3671.03|3672.13|3669.13|0
1612911900000|2021-02-09 23:05:00|3672.23|3669.23|3672.83|3669.83|3673.23|3670.23|3672.13|3669.13|0
1612912200000|2021-02-09 23:10:00|3672.93|3669.93|3672.63|3669.63|3673.03|3670.03|3672.13|3669.13|0
1612912500000|2021-02-09 23:15:00|3672.33|3669.33|3672.33|3669.33|3673.23|3670.23|3672.13|3669.13|0
1612912800000|2021-02-09 23:20:00|3672.63|3669.63|3672.63|3669.63|3672.63|3669.63|3672.33|3669.33|0
1612913100000|2021-02-09 23:25:00|3672.73|3669.73|3671.43|3668.43|3672.83|3669.83|3671.03|3668.03|0
1612913400000|2021-02-09 23:30:00|3671.53|3668.53|3671.93|3668.93|3671.93|3668.93|3671.33|3668.33|0
1612913700000|2021-02-09 23:35:00|3672.13|3669.13|3672.83|3669.83|3672.83|3669.83|3671.93|3668.93|0
1612914000000|2021-02-09 23:40:00|3672.63|3669.63|3673.03|3670.03|3673.03|3670.03|3672.63|3669.63|0
1612914300000|2021-02-09 23:45:00|3673.23|3670.23|3672.73|3669.73|3673.23|3670.23|3672.63|3669.63|0
1612914600000|2021-02-09 23:50:00|3672.83|3669.83|3671.93|3668.93|3672.83|3669.83|3671.53|3668.53|0
1612914900000|2021-02-09 23:55:00|3671.83|3668.83|3671.33|3668.33|3672.13|3669.13|3671.33|3668.33|0
1612915200000|2021-02-10 00:00:00|3671.43|3668.43|3670.83|3667.83|3671.53|3668.53|3670.43|3667.43|0
1612915500000|2021-02-10 00:05:00|3670.93|3667.93|3670.43|3667.43|3671.13|3668.13|3669.83|3666.83|0
1612915800000|2021-02-10 00:10:00|3670.53|3667.53|3671.23|3668.23|3671.33|3668.33|3669.83|3666.83|0
1612916100000|2021-02-10 00:15:00|3671.33|3668.33|3668.23|3666.23|3671.33|3668.33|3666.23|3664.23|342
1612916400000|2021-02-10 00:20:00|3668.73|3666.73|3669.23|3667.23|3669.23|3667.23|3668.73|3666.73|34
1612916700000|2021-02-10 00:25:00|3670.23|3668.23|3672.23|3670.23|3672.23|3670.23|3670.23|3668.23|386
1612917000000|2021-02-10 00:30:00|3671.73|3669.73|3671.23|3669.23|3673.23|3671.23|3670.23|3668.23|546
1612917300000|2021-02-10 00:35:00|3671.73|3669.73|3671.23|3669.23|3672.23|3670.23|3671.23|3669.23|36
1612917600000|2021-02-10 00:40:00|3670.23|3668.23|3671.73|3669.73|3672.23|3670.23|3670.23|3668.23|168
1612917900000|2021-02-10 00:45:00|3671.23|3669.23|3671.23|3669.23|3672.23|3670.23|3670.73|3668.73|93
1612918200000|2021-02-10 00:50:00|3671.73|3669.73|3671.23|3669.23|3672.23|3670.23|3671.23|3669.23|217
1612918500000|2021-02-10 00:55:00|3672.23|3670.23|3672.23|3670.23|3672.23|3670.23|3671.23|3669.23|121
1612918800000|2021-02-10 01:00:00|3673.23|3671.23|3671.73|3669.73|3673.23|3671.23|3671.73|3669.73|179
1612919100000|2021-02-10 01:05:00|3671.23|3669.23|3673.23|3671.23|3673.23|3671.23|3671.23|3669.23|174
1612919400000|2021-02-10 01:10:00|3672.73|3670.73|3671.23|3669.23|3673.23|3671.23|3670.23|3668.23|186
1612919700000|2021-02-10 01:15:00|3671.73|3669.73|3676.23|3674.23|3677.23|3675.23|3671.73|3669.73|564
1612920000000|2021-02-10 01:20:00|3675.23|3673.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|152
1612920300000|2021-02-10 01:25:00|3675.73|3673.73|3674.23|3672.23|3676.23|3674.23|3674.23|3672.23|177
1612920600000|2021-02-10 01:30:00|3675.23|3673.23|3674.23|3672.23|3676.23|3674.23|3673.23|3671.23|60
1612920900000|2021-02-10 01:35:00|3675.23|3673.23|3674.23|3672.23|3675.73|3673.73|3674.23|3672.23|87
1612921200000|2021-02-10 01:40:00|3675.23|3673.23|3676.23|3674.23|3677.23|3675.23|3674.23|3672.23|107
1612921500000|2021-02-10 01:45:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.23|3674.23|111
1612921800000|2021-02-10 01:50:00|3678.23|3676.23|3678.23|3676.23|3679.23|3677.23|3678.23|3676.23|331
1612922100000|2021-02-10 01:55:00|3679.23|3677.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|88
1612922400000|2021-02-10 02:00:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|156
1612922700000|2021-02-10 02:05:00|3682.23|3680.23|3680.73|3678.73|3682.23|3680.23|3680.23|3678.23|245
1612923000000|2021-02-10 02:10:00|3681.23|3679.23|3681.23|3679.23|3681.23|3679.23|3680.73|3678.73|5
1612923300000|2021-02-10 02:15:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|23
1612923600000|2021-02-10 02:20:00|3680.23|3678.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|99
1612923900000|2021-02-10 02:25:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|23
1612924200000|2021-02-10 02:30:00|3680.73|3678.73|3680.73|3678.73|3681.23|3679.23|3680.23|3678.23|221
1612924500000|2021-02-10 02:35:00|3680.23|3678.23|3679.23|3677.23|3681.23|3679.23|3679.23|3677.23|79
1612924800000|2021-02-10 02:40:00|3680.23|3678.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|247
1612925100000|2021-02-10 02:45:00|3680.73|3678.73|3680.23|3678.23|3681.23|3679.23|3679.23|3677.23|89
1612925400000|2021-02-10 02:50:00|3679.73|3677.73|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|54
1612925700000|2021-02-10 02:55:00|3679.23|3677.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|95
1612926000000|2021-02-10 03:00:00|3680.73|3678.73|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|76
1612926300000|2021-02-10 03:05:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|40
1612926600000|2021-02-10 03:10:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|106
1612926900000|2021-02-10 03:15:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|12
1612927200000|2021-02-10 03:20:00|||||||||2
1612927500000|2021-02-10 03:25:00|3680.23|3678.23|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|21
1612927800000|2021-02-10 03:30:00|3680.73|3678.73|3679.73|3677.73|3681.23|3679.23|3679.73|3677.73|63
1612928100000|2021-02-10 03:35:00|3680.23|3678.23|3679.23|3677.23|3680.23|3678.23|3679.23|3677.23|31
1612928400000|2021-02-10 03:40:00|3680.23|3678.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|41
1612928700000|2021-02-10 03:45:00|||||||||3
1612929000000|2021-02-10 03:50:00|3679.73|3677.73|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|78
1612929300000|2021-02-10 03:55:00|3679.73|3677.73|3679.23|3677.23|3680.23|3678.23|3678.23|3676.23|142
1612929600000|2021-02-10 04:00:00|3678.23|3676.23|3679.23|3677.23|3679.23|3677.23|3678.23|3676.23|45
1612929900000|2021-02-10 04:05:00|3678.73|3676.73|3678.23|3676.23|3678.73|3676.73|3678.23|3676.23|13
1612930200000|2021-02-10 04:10:00|3677.73|3675.73|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|138
1612930500000|2021-02-10 04:15:00|3677.73|3675.73|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|87
1612930800000|2021-02-10 04:20:00|3677.23|3675.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|22
1612931100000|2021-02-10 04:25:00|3677.73|3675.73|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|159
1612931400000|2021-02-10 04:30:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.23|3674.23|61
1612931700000|2021-02-10 04:35:00|3678.23|3676.23|3678.23|3676.23|3678.23|3676.23|3678.23|3676.23|19
1612932000000|2021-02-10 04:40:00|||||||||11
1612932300000|2021-02-10 04:45:00|3677.23|3675.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|97
1612932600000|2021-02-10 04:50:00|3676.23|3674.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|126
1612932900000|2021-02-10 04:55:00|3677.23|3675.23|3677.73|3675.73|3678.23|3676.23|3676.73|3674.73|47
1612933200000|2021-02-10 05:00:00|3678.23|3676.23|3678.73|3676.73|3679.23|3677.23|3677.23|3675.23|37
1612933500000|2021-02-10 05:05:00|3679.23|3677.23|3678.23|3676.23|3679.23|3677.23|3677.23|3675.23|46
1612933800000|2021-02-10 05:10:00|||||||||2
1612934100000|2021-02-10 05:15:00|||||||||2
1612934400000|2021-02-10 05:20:00|||||||||4
1612934700000|2021-02-10 05:25:00|||||||||3
1612935000000|2021-02-10 05:30:00|3678.73|3676.73|3678.23|3676.23|3679.23|3677.23|3677.23|3675.23|25
1612935300000|2021-02-10 05:35:00|3677.73|3675.73|3678.23|3676.23|3678.23|3676.23|3677.73|3675.73|46
1612935600000|2021-02-10 05:40:00|3677.23|3675.23|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|27
1612935900000|2021-02-10 05:45:00|3677.23|3675.23|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|54
1612936200000|2021-02-10 05:50:00|||||||||29
1612936500000|2021-02-10 05:55:00|3678.73|3676.73|3678.23|3676.23|3679.23|3677.23|3678.23|3676.23|137
1612936800000|2021-02-10 06:00:00|3678.73|3676.73|3679.23|3677.23|3679.23|3677.23|3678.23|3676.23|101
1612937100000|2021-02-10 06:05:00|3678.73|3676.73|3679.23|3677.23|3679.23|3677.23|3678.73|3676.73|86
1612937400000|2021-02-10 06:10:00|3678.23|3676.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|82
1612937700000|2021-02-10 06:15:00|3676.73|3674.73|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|294
1612938000000|2021-02-10 06:20:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.73|3674.73|27
1612938300000|2021-02-10 06:25:00|3676.23|3674.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|50
1612938600000|2021-02-10 06:30:00|3677.23|3675.23|3675.73|3673.73|3677.23|3675.23|3675.73|3673.73|104
1612938900000|2021-02-10 06:35:00|3676.23|3674.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|103
1612939200000|2021-02-10 06:40:00|3676.23|3674.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|158
1612939500000|2021-02-10 06:45:00|3674.73|3672.73|3675.23|3673.23|3675.23|3673.23|3674.23|3672.23|78
1612939800000|2021-02-10 06:50:00|3676.23|3674.23|3676.73|3674.73|3677.23|3675.23|3676.23|3674.23|510
1612940100000|2021-02-10 06:55:00|3677.23|3675.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|83
1612940400000|2021-02-10 07:00:00|3675.98|3674.48|3672.98|3671.48|3677.48|3675.98|3671.98|3670.48|2495
1612940700000|2021-02-10 07:05:00|3671.98|3670.48|3673.98|3672.48|3673.98|3672.48|3670.98|3669.48|1097
1612941000000|2021-02-10 07:10:00|3672.98|3671.48|3672.98|3671.48|3673.98|3672.48|3672.98|3671.48|811
1612941300000|2021-02-10 07:15:00|3673.98|3672.48|3674.98|3673.48|3675.98|3674.48|3673.98|3672.48|319
1612941600000|2021-02-10 07:20:00|||||||||99
1612941900000|2021-02-10 07:25:00|3673.98|3672.48|3674.98|3673.48|3675.98|3674.48|3673.98|3672.48|783
1612942200000|2021-02-10 07:30:00|3675.98|3674.48|3675.98|3674.48|3676.98|3675.48|3674.98|3673.48|711
1612942500000|2021-02-10 07:35:00|3676.98|3675.48|3677.98|3676.48|3677.98|3676.48|3675.98|3674.48|676
1612942800000|2021-02-10 07:40:00|3676.98|3675.48|3678.98|3677.48|3679.98|3678.48|3676.98|3675.48|2230
1612943100000|2021-02-10 07:45:00|3679.98|3678.48|3679.98|3678.48|3679.98|3678.48|3678.98|3677.48|822
1612943400000|2021-02-10 07:50:00|3680.98|3679.48|3680.98|3679.48|3681.98|3680.48|3680.98|3679.48|2544
1612943700000|2021-02-10 07:55:00|3679.98|3678.48|3677.98|3676.48|3679.98|3678.48|3676.98|3675.48|2721
1612944000000|2021-02-10 08:00:00|3676.98|3675.48|3673.98|3672.48|3679.98|3678.48|3670.98|3669.48|13549
1612944300000|2021-02-10 08:05:00|3674.98|3673.48|3673.98|3672.48|3675.98|3674.48|3671.98|3670.48|5724
1612944600000|2021-02-10 08:10:00|3672.98|3671.48|3668.98|3667.48|3672.98|3671.48|3665.98|3664.48|7718
1612944900000|2021-02-10 08:15:00|3669.98|3668.48|3669.98|3668.48|3672.98|3671.48|3667.98|3666.48|4449
1612945200000|2021-02-10 08:20:00|3670.98|3669.48|3669.98|3668.48|3671.98|3670.48|3668.98|3667.48|3351
1612945500000|2021-02-10 08:25:00|3668.98|3667.48|3664.98|3663.48|3668.98|3667.48|3663.98|3662.48|8737
1612945800000|2021-02-10 08:30:00|3665.98|3664.48|3658.98|3657.48|3665.98|3664.48|3656.98|3655.48|11233
1612946100000|2021-02-10 08:35:00|3659.98|3658.48|3658.98|3657.48|3660.98|3659.48|3655.98|3654.48|9744
1612946400000|2021-02-10 08:40:00|3659.32|3657.82|3661.32|3659.82|3661.32|3659.82|3659.32|3657.82|4836
1612946700000|2021-02-10 08:45:00|3660.32|3658.82|3664.32|3662.82|3664.32|3662.82|3658.32|3656.82|3447
1612947000000|2021-02-10 08:50:00|3663.32|3661.82|3668.32|3666.82|3669.32|3667.82|3663.32|3661.82|4821
1612947300000|2021-02-10 08:55:00|3667.32|3665.82|3668.32|3666.82|3671.32|3669.82|3667.32|3665.82|3781
1612947600000|2021-02-10 09:00:00|3669.32|3667.82|3668.32|3666.82|3671.32|3669.82|3668.32|3666.82|3561
1612947900000|2021-02-10 09:05:00|3669.32|3667.82|3668.32|3666.82|3670.32|3668.82|3666.32|3664.82|3803
1612948200000|2021-02-10 09:10:00|3667.32|3665.82|3666.32|3664.82|3668.32|3666.82|3666.32|3664.82|3644
1612948500000|2021-02-10 09:15:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|3218
1612948800000|2021-02-10 09:20:00|3664.32|3662.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1188
1612949100000|2021-02-10 09:25:00|3665.32|3663.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1974
1612949400000|2021-02-10 09:30:00|3667.32|3665.82|3669.32|3667.82|3669.32|3667.82|3667.32|3665.82|2332
1612949700000|2021-02-10 09:35:00|3668.32|3666.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|2757
1612950000000|2021-02-10 09:40:00|3668.32|3666.82|3668.32|3666.82|3669.32|3667.82|3666.32|3664.82|1430
1612950300000|2021-02-10 09:45:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|1006
1612950600000|2021-02-10 09:50:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|1094
1612950900000|2021-02-10 09:55:00|3667.32|3665.82|3668.32|3666.82|3668.32|3666.82|3666.32|3664.82|2504
1612951200000|2021-02-10 10:00:00|3667.32|3665.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|1267
1612951500000|2021-02-10 10:05:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|8164
1612951800000|2021-02-10 10:10:00|3664.32|3662.82|3662.32|3660.82|3664.32|3662.82|3662.32|3660.82|4682
1612952100000|2021-02-10 10:15:00|3661.32|3659.82|3664.32|3662.82|3664.32|3662.82|3660.32|3658.82|3451
1612952400000|2021-02-10 10:20:00|3663.32|3661.82|3663.32|3661.82|3663.32|3661.82|3663.32|3661.82|915
1612952700000|2021-02-10 10:25:00|3664.32|3662.82|3664.32|3662.82|3664.32|3662.82|3664.32|3662.82|1062
1612953000000|2021-02-10 10:30:00|3663.32|3661.82|3662.32|3660.82|3663.32|3661.82|3661.32|3659.82|3959
1612953300000|2021-02-10 10:35:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3662.32|3660.82|4308
1612953600000|2021-02-10 10:40:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|2885
1612953900000|2021-02-10 10:45:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1632
1612954200000|2021-02-10 10:50:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1537
1612954500000|2021-02-10 10:55:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|1767
1612954800000|2021-02-10 11:00:00|3666.32|3664.82|3667.32|3665.82|3667.32|3665.82|3666.32|3664.82|5435
1612955100000|2021-02-10 11:05:00|3668.32|3666.82|3668.32|3666.82|3668.32|3666.82|3667.32|3665.82|1803
1612955400000|2021-02-10 11:10:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|841
1612955700000|2021-02-10 11:15:00|3669.32|3667.82|3670.32|3668.82|3670.32|3668.82|3669.32|3667.82|3482
1612956000000|2021-02-10 11:20:00|3669.32|3667.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|2005
1612956300000|2021-02-10 11:25:00|3670.32|3668.82|3669.32|3667.82|3670.32|3668.82|3669.32|3667.82|4455
1612956600000|2021-02-10 11:30:00|3668.32|3666.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|1206
1612956900000|2021-02-10 11:35:00|3666.32|3664.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|1761
1612957200000|2021-02-10 11:40:00|3664.32|3662.82|3662.32|3660.82|3664.32|3662.82|3662.32|3660.82|2368
1612957500000|2021-02-10 11:45:00|3663.32|3661.82|3661.32|3659.82|3663.32|3661.82|3660.32|3658.82|6043
1612957800000|2021-02-10 11:50:00|3662.32|3660.82|3663.32|3661.82|3663.32|3661.82|3661.32|3659.82|1638
1612958100000|2021-02-10 11:55:00|3664.32|3662.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|1860
1612958400000|2021-02-10 12:00:00|3665.32|3663.82|3664.32|3662.82|3665.32|3663.82|3664.32|3662.82|3026
1612958700000|2021-02-10 12:05:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3662.32|3660.82|2894
1612959000000|2021-02-10 12:10:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1385
1612959300000|2021-02-10 12:15:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|1333
1612959600000|2021-02-10 12:20:00|3663.32|3661.82|3663.32|3661.82|3664.32|3662.82|3663.32|3661.82|1598
1612959900000|2021-02-10 12:25:00|3662.32|3660.82|3665.32|3663.82|3665.32|3663.82|3662.32|3660.82|9015
1612960200000|2021-02-10 12:30:00|3664.32|3662.82|3665.32|3663.82|3665.32|3663.82|3664.32|3662.82|1426
1612960500000|2021-02-10 12:35:00|3666.32|3664.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|1879
1612960800000|2021-02-10 12:40:00|3666.17|3664.67|3666.17|3664.67|3667.17|3665.67|3665.17|3663.67|3687
1612961100000|2021-02-10 12:45:00|3665.17|3663.67|3665.17|3663.67|3666.17|3664.67|3665.17|3663.67|2132
1612961400000|2021-02-10 12:50:00|3664.17|3662.67|3664.17|3662.67|3665.17|3663.67|3664.17|3662.67|3263
1612961700000|2021-02-10 12:55:00|3665.17|3663.67|3663.17|3661.67|3665.17|3663.67|3663.17|3661.67|1789
1612962000000|2021-02-10 13:00:00|3664.17|3662.67|3663.17|3661.67|3664.17|3662.67|3663.17|3661.67|5329
1612962300000|2021-02-10 13:05:00|3662.17|3660.67|3663.17|3661.67|3663.17|3661.67|3662.17|3660.67|2285
1612962600000|2021-02-10 13:10:00|3662.17|3660.67|3666.17|3664.67|3666.17|3664.67|3662.17|3660.67|2888
1612962900000|2021-02-10 13:15:00|3667.17|3665.67|3665.17|3663.67|3667.17|3665.67|3665.17|3663.67|2078
1612963200000|2021-02-10 13:20:00|3666.17|3664.67|3666.17|3664.67|3666.17|3664.67|3665.17|3663.67|1410
1612963500000|2021-02-10 13:25:00|3665.17|3663.67|3665.17|3663.67|3665.17|3663.67|3664.17|3662.67|1778
1612963800000|2021-02-10 13:30:00|3666.17|3664.67|3671.17|3669.67|3671.17|3669.67|3665.17|3663.67|6614
1612964100000|2021-02-10 13:35:00|3670.17|3668.67|3668.17|3666.67|3670.17|3668.67|3667.17|3665.67|3734
1612964400000|2021-02-10 13:40:00|3667.17|3665.67|3667.17|3665.67|3667.17|3665.67|3666.17|3664.67|3309
1612964700000|2021-02-10 13:45:00|3666.17|3664.67|3666.17|3664.67|3667.17|3665.67|3665.17|3663.67|2713
1612965000000|2021-02-10 13:50:00|3665.17|3663.67|3665.17|3663.67|3666.17|3664.67|3665.17|3663.67|1425
1612965300000|2021-02-10 13:55:00|3664.17|3662.67|3665.17|3663.67|3665.17|3663.67|3664.17|3662.67|1800
1612965600000|2021-02-10 14:00:00|3664.17|3662.67|3666.17|3664.67|3666.17|3664.67|3664.17|3662.67|2008
1612965900000|2021-02-10 14:05:00|3667.17|3665.67|3668.17|3666.67|3668.17|3666.67|3666.17|3664.67|2767
1612966200000|2021-02-10 14:10:00|3667.17|3665.67|3668.17|3666.67|3668.17|3666.67|3667.17|3665.67|2489
1612966500000|2021-02-10 14:15:00|3667.17|3665.67|3667.17|3665.67|3668.17|3666.67|3667.17|3665.67|1989
1612966800000|2021-02-10 14:20:00|3668.17|3666.67|3669.17|3667.67|3669.17|3667.67|3667.17|3665.67|2172
1612967100000|2021-02-10 14:25:00|3670.17|3668.67|3670.17|3668.67|3670.17|3668.67|3669.17|3667.67|2847
1612967400000|2021-02-10 14:30:00|3671.17|3669.67|3668.17|3666.67|3672.17|3670.67|3668.17|3666.67|9835
1612967700000|2021-02-10 14:35:00|3669.17|3667.67|3669.17|3667.67|3670.17|3668.67|3667.17|3665.67|4036
1612968000000|2021-02-10 14:40:00|3670.17|3668.67|3668.17|3666.67|3670.17|3668.67|3667.17|3665.67|3030
1612968300000|2021-02-10 14:45:00|3669.17|3667.67|3672.17|3670.67|3673.17|3671.67|3668.17|3666.67|4248
1612968600000|2021-02-10 14:50:00|3671.17|3669.67|3668.17|3666.67|3671.17|3669.67|3668.17|3666.67|5779
1612968900000|2021-02-10 14:55:00|3669.17|3667.67|3670.17|3668.67|3671.17|3669.67|3669.17|3667.67|10736
1612969200000|2021-02-10 15:00:00|3671.17|3669.67|3673.17|3671.67|3673.17|3671.67|3671.17|3669.67|4131
1612969500000|2021-02-10 15:05:00|3672.17|3670.67|3672.17|3670.67|3672.17|3670.67|3672.17|3670.67|5803
1612969800000|2021-02-10 15:10:00|3672.1|3670.6|3670.1|3668.6|3674.1|3672.6|3669.1|3667.6|11103
1612970100000|2021-02-10 15:15:00|3669.1|3667.6|3668.1|3666.6|3671.1|3669.6|3667.1|3665.6|7005
1612970400000|2021-02-10 15:20:00|3667.1|3665.6|3657.1|3655.6|3667.1|3665.6|3656.1|3654.6|29601
1612970700000|2021-02-10 15:25:00|3658.1|3656.6|3657.1|3655.6|3662.1|3660.6|3654.1|3652.6|22272
1612971000000|2021-02-10 15:30:00|3658.1|3656.6|3650.1|3648.6|3658.1|3656.6|3650.1|3648.6|18605
1612971300000|2021-02-10 15:35:00|3651.1|3649.6|3650.1|3648.6|3656.1|3654.6|3649.1|3647.6|13346
1612971600000|2021-02-10 15:40:00|3649.1|3647.6|3632.1|3630.6|3650.1|3648.6|3629.1|3627.6|36060
1612971900000|2021-02-10 15:45:00|3632.6|3631.1|3641.1|3639.6|3641.1|3639.6|3626.1|3624.6|33293
1612972200000|2021-02-10 15:50:00|3642.1|3640.6|3652.1|3650.6|3653.1|3651.6|3640.1|3638.6|21037
1612972500000|2021-02-10 15:55:00|3651.1|3649.6|3656.1|3654.6|3657.1|3655.6|3648.1|3646.6|13616
1612972800000|2021-02-10 16:00:00|3657.1|3655.6|3647.1|3645.6|3657.1|3655.6|3647.1|3645.6|12359
1612973100000|2021-02-10 16:05:00|3646.1|3644.6|3651.1|3649.6|3653.1|3651.6|3645.1|3643.6|13770
1612973400000|2021-02-10 16:10:00|3652.1|3650.6|3657.1|3655.6|3658.1|3656.6|3651.1|3649.6|8286
1612973700000|2021-02-10 16:15:00|3657.6|3656.1|3655.1|3653.6|3658.1|3656.6|3654.1|3652.6|8464
1612974000000|2021-02-10 16:20:00|3654.1|3652.6|3655.1|3653.6|3657.1|3655.6|3653.1|3651.6|10433
1612974300000|2021-02-10 16:25:00|3656.1|3654.6|3647.1|3645.6|3656.1|3654.6|3647.1|3645.6|25045
1612974600000|2021-02-10 16:30:00|3646.1|3644.6|3649.1|3647.6|3649.1|3647.6|3640.1|3638.6|74600
1612974900000|2021-02-10 16:35:00|3648.1|3646.6|3649.1|3647.6|3650.1|3648.6|3646.1|3644.6|21014
1612975200000|2021-02-10 16:40:00|3650.1|3648.6|3645.1|3643.6|3650.1|3648.6|3645.1|3643.6|8634
1612975500000|2021-02-10 16:45:00|3646.1|3644.6|3646.1|3644.6|3646.1|3644.6|3644.1|3642.6|13124
1612975800000|2021-02-10 16:50:00|3645.1|3643.6|3649.1|3647.6|3649.1|3647.6|3645.1|3643.6|4681
1612976100000|2021-02-10 16:55:00|3650.1|3648.6|3646.1|3644.6|3652.1|3650.6|3646.1|3644.6|3606
1612976400000|2021-02-10 17:00:00|3645.1|3643.6|3642.1|3640.6|3646.1|3644.6|3642.1|3640.6|6233
1612976700000|2021-02-10 17:05:00|3643.1|3641.6|3642.1|3640.6|3643.1|3641.6|3640.1|3638.6|2979
1612977000000|2021-02-10 17:10:00|3641.1|3639.6|3646.1|3644.6|3646.1|3644.6|3641.1|3639.6|1336
1612977300000|2021-02-10 17:15:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3643.1|3641.6|1491
1612977600000|2021-02-10 17:20:00|3644.1|3642.6|3640.1|3638.6|3645.1|3643.6|3640.1|3638.6|1629
1612977900000|2021-02-10 17:25:00|3641.1|3639.6|3645.1|3643.6|3646.1|3644.6|3641.1|3639.6|2218
1612978200000|2021-02-10 17:30:00|3644.1|3642.6|3643.1|3641.6|3644.1|3642.6|3642.1|3640.6|2488
1612978500000|2021-02-10 17:35:00|3644.1|3642.6|3642.1|3640.6|3644.1|3642.6|3641.1|3639.6|5204
1612978800000|2021-02-10 17:40:00|3643.1|3641.6|3643.1|3641.6|3645.1|3643.6|3643.1|3641.6|2008
1612979100000|2021-02-10 17:45:00|3643.6|3642.1|3645.1|3643.6|3645.1|3643.6|3643.1|3641.6|679
1612979400000|2021-02-10 17:50:00|3646.1|3644.6|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|656
1612979700000|2021-02-10 17:55:00|3645.6|3644.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|989
1612980000000|2021-02-10 18:00:00|3645.1|3643.6|3646.6|3645.1|3647.1|3645.6|3645.1|3643.6|628
1612980300000|2021-02-10 18:05:00|3647.1|3645.6|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|787
1612980600000|2021-02-10 18:10:00|3645.6|3644.1|3647.1|3645.6|3647.1|3645.6|3645.1|3643.6|918
1612980900000|2021-02-10 18:15:00|3646.1|3644.6|3647.1|3645.6|3648.1|3646.6|3645.1|3643.6|904
1612981200000|2021-02-10 18:20:00|3648.1|3646.6|3648.1|3646.6|3649.1|3647.6|3648.1|3646.6|1679
1612981500000|2021-02-10 18:25:00|3649.1|3647.6|3648.1|3646.6|3649.1|3647.6|3648.1|3646.6|527
1612981800000|2021-02-10 18:30:00|3649.1|3647.6|3650.1|3648.6|3650.1|3648.6|3649.1|3647.6|681
1612982100000|2021-02-10 18:35:00|3649.1|3647.6|3649.1|3647.6|3649.1|3647.6|3648.1|3646.6|710
1612982400000|2021-02-10 18:40:00|3648.1|3646.6|3648.1|3646.6|3649.1|3647.6|3647.1|3645.6|538
1612982700000|2021-02-10 18:45:00|3647.1|3645.6|3645.1|3643.6|3648.1|3646.6|3645.1|3643.6|901
1612983000000|2021-02-10 18:50:00|3645.6|3644.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|866
1612983300000|2021-02-10 18:55:00|3645.1|3643.6|3646.1|3644.6|3646.1|3644.6|3645.1|3643.6|538
1612983600000|2021-02-10 19:00:00|3645.1|3643.6|3646.1|3644.6|3648.1|3646.6|3645.1|3643.6|1136
1612983900000|2021-02-10 19:05:00|3646.6|3645.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|926
1612984200000|2021-02-10 19:10:00|3646.6|3645.1|3646.1|3644.6|3647.1|3645.6|3646.1|3644.6|401
1612984500000|2021-02-10 19:15:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3645.1|3643.6|657
1612984800000|2021-02-10 19:20:00|3644.6|3643.1|3646.1|3644.6|3646.1|3644.6|3643.1|3641.6|850
1612985100000|2021-02-10 19:25:00|3645.1|3643.6|3650.1|3648.6|3650.1|3648.6|3645.1|3643.6|1681
1612985400000|2021-02-10 19:30:00|3649.6|3648.1|3651.1|3649.6|3652.1|3650.6|3649.1|3647.6|2301
1612985700000|2021-02-10 19:35:00|3650.1|3648.6|3651.1|3649.6|3651.1|3649.6|3650.1|3648.6|420
1612986000000|2021-02-10 19:40:00|3651.6|3650.1|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|944
1612986300000|2021-02-10 19:45:00|3651.1|3649.6|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|416
1612986600000|2021-02-10 19:50:00|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|3650.1|3648.6|365
1612986900000|2021-02-10 19:55:00|3651.6|3650.1|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|957
1612987200000|2021-02-10 20:00:00|3652.6|3651.1|3653.1|3651.6|3653.1|3651.6|3652.1|3650.6|1243
1612987500000|2021-02-10 20:05:00|||||||||104
1612987800000|2021-02-10 20:10:00|3652.1|3650.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|804
1612988100000|2021-02-10 20:15:00|3653.1|3651.6|3651.1|3649.6|3653.1|3651.6|3651.1|3649.6|571
1612988400000|2021-02-10 20:20:00|3651.6|3650.1|3650.1|3648.6|3652.1|3650.6|3650.1|3648.6|428
1612988700000|2021-02-10 20:25:00|3651.1|3649.6|3649.1|3647.6|3651.1|3649.6|3648.1|3646.6|686
1612989000000|2021-02-10 20:30:00|3650.1|3648.6|3648.1|3646.6|3650.1|3648.6|3648.1|3646.6|929
1612989300000|2021-02-10 20:35:00|3647.1|3645.6|3645.1|3643.6|3648.1|3646.6|3644.1|3642.6|1051
1612989600000|2021-02-10 20:40:00|3646.1|3644.6|3643.1|3641.6|3646.1|3644.6|3643.1|3641.6|1504
1612989900000|2021-02-10 20:45:00|3644.1|3642.6|3644.1|3642.6|3646.1|3644.6|3643.1|3641.6|1738
1612990200000|2021-02-10 20:50:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3644.1|3642.6|2548
1612990500000|2021-02-10 20:55:00|3645.6|3644.1|3644.1|3642.6|3646.1|3644.6|3643.1|3641.6|4062
1612990800000|2021-02-10 21:00:00|3645.65|3642.65|3646.95|3643.95|3648.65|3645.65|3645.45|3642.45|9060
1612991100000|2021-02-10 21:05:00|3647.15|3644.15|3648.65|3645.65|3649.25|3646.25|3647.15|3644.15|0
1612991400000|2021-02-10 21:10:00|3648.45|3645.45|3648.95|3645.95|3649.85|3646.85|3646.95|3643.95|0
1612991700000|2021-02-10 21:15:00|3649.05|3646.05|3648.05|3645.05|3649.05|3646.05|3647.85|3644.85|0
1612992000000|2021-02-10 21:20:00|3648.15|3645.15|3648.05|3645.05|3648.25|3645.25|3647.95|3644.95|0
1612992300000|2021-02-10 21:25:00|3648.35|3645.35|3648.25|3645.25|3648.55|3645.55|3648.25|3645.25|0
1612992600000|2021-02-10 21:30:00|3648.35|3645.35|3647.65|3644.65|3648.95|3645.95|3647.25|3644.25|0
1612992900000|2021-02-10 21:35:00|3647.85|3644.85|3648.05|3645.05|3649.55|3646.55|3647.25|3644.25|0
1612993200000|2021-02-10 21:40:00|3648.35|3645.35|3647.85|3644.85|3648.35|3645.35|3647.05|3644.05|0
1612993500000|2021-02-10 21:45:00|3647.65|3644.65|3647.65|3644.65|3648.55|3645.55|3647.25|3644.25|0
1612993800000|2021-02-10 21:50:00|3647.85|3644.85|3647.65|3644.65|3648.05|3645.05|3647.45|3644.45|0
1612994100000|2021-02-10 21:55:00|3647.45|3644.45|3648.65|3645.65|3648.75|3645.75|3647.05|3644.05|0
1612994400000|2021-02-10 22:00:00|3648.35|3645.35|3648.55|3645.55|3648.95|3645.95|3648.15|3645.15|0
1612994700000|2021-02-10 22:05:00|3648.65|3645.65|3648.55|3645.55|3648.75|3645.75|3648.35|3645.35|0
1612995000000|2021-02-10 22:10:00|3648.45|3645.45|3648.45|3645.45|3648.55|3645.55|3648.45|3645.45|0
1612995300000|2021-02-10 22:15:00|3648.55|3645.55|3648.35|3645.35|3648.55|3645.55|3648.35|3645.35|0
1612995600000|2021-02-10 22:20:00|3648.25|3645.25|3648.55|3645.55|3648.55|3645.55|3648.25|3645.25|0
1612995900000|2021-02-10 22:25:00|3648.25|3645.25|3648.25|3645.25|3648.55|3645.55|3648.15|3645.15|0
1612996500000|2021-02-10 22:35:00|3648.15|3645.15|3648.35|3645.35|3648.75|3645.75|3648.15|3645.15|0
1612996800000|2021-02-10 22:40:00|3648.45|3645.45|3648.55|3645.55|3648.55|3645.55|3648.35|3645.35|0
1612997100000|2021-02-10 22:45:00|3648.35|3645.35|3648.35|3645.35|3648.35|3645.35|3648.35|3645.35|0
1612997400000|2021-02-10 22:50:00|3648.55|3645.55|3648.35|3645.35|3648.65|3645.65|3648.35|3645.35|0
1612997700000|2021-02-10 22:55:00|3648.55|3645.55|3648.55|3645.55|3648.65|3645.65|3648.45|3645.45|0
1612998000000|2021-02-10 23:00:00|3648.45|3645.45|3646.55|3643.55|3649.15|3646.15|3645.65|3642.65|0
1612998300000|2021-02-10 23:05:00|3646.75|3643.75|3646.55|3643.55|3646.75|3643.75|3645.65|3642.65|0
1612998600000|2021-02-10 23:10:00|3646.75|3643.75|3646.55|3643.55|3646.75|3643.75|3646.15|3643.15|0
1612998900000|2021-02-10 23:15:00|3646.45|3643.45|3647.15|3644.15|3647.55|3644.55|3645.85|3642.85|0
1612999200000|2021-02-10 23:20:00|3647.35|3644.35|3648.45|3645.45|3649.05|3646.05|3646.95|3643.95|0
1612999500000|2021-02-10 23:25:00|3648.65|3645.65|3647.55|3644.55|3648.85|3645.85|3647.15|3644.15|0
1612999800000|2021-02-10 23:30:00|3647.95|3644.95|3647.35|3644.35|3648.45|3645.45|3646.85|3643.85|0
1613000100000|2021-02-10 23:35:00|3647.25|3644.25|3646.55|3643.55|3648.25|3645.25|3646.35|3643.35|0
1613000400000|2021-02-10 23:40:00|3646.75|3643.75|3646.95|3643.95|3647.15|3644.15|3645.85|3642.85|0
1613000700000|2021-02-10 23:45:00|3647.05|3644.05|3647.25|3644.25|3647.55|3644.55|3646.75|3643.75|0
1613001000000|2021-02-10 23:50:00|3647.35|3644.35|3646.75|3643.75|3647.35|3644.35|3646.75|3643.75|0
1613001300000|2021-02-10 23:55:00|3646.65|3643.65|3647.05|3644.05|3647.15|3644.15|3646.35|3643.35|0
1613001600000|2021-02-11 00:00:00|3646.95|3643.95|3646.55|3643.55|3646.95|3643.95|3646.55|3643.55|0
1613001900000|2021-02-11 00:05:00|3646.65|3643.65|3646.55|3643.55|3647.15|3644.15|3645.65|3642.65|0
1613002200000|2021-02-11 00:10:00|3646.35|3643.35|3645.75|3642.75|3646.55|3643.55|3645.65|3642.65|0
1613002500000|2021-02-11 00:15:00|3645.65|3642.65|3645.35|3643.35|3647.35|3645.35|3643.35|3641.35|337
1613002800000|2021-02-11 00:20:00|3644.35|3642.35|3643.35|3641.35|3645.35|3643.35|3643.35|3641.35|94
1613003100000|2021-02-11 00:25:00|3643.85|3641.85|3643.35|3641.35|3644.35|3642.35|3643.35|3641.35|10
1613003400000|2021-02-11 00:30:00|3642.85|3640.85|3641.35|3639.35|3643.35|3641.35|3641.35|3639.35|55
1613003700000|2021-02-11 00:35:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3639.35|3637.35|43
1613004000000|2021-02-11 00:40:00|3642.35|3640.35|3641.85|3639.85|3642.35|3640.35|3641.35|3639.35|25
1613004300000|2021-02-11 00:45:00|3641.35|3639.35|3640.35|3638.35|3641.35|3639.35|3639.35|3637.35|62
1613004600000|2021-02-11 00:50:00|3639.35|3637.35|3639.35|3637.35|3640.35|3638.35|3639.35|3637.35|44
1613004900000|2021-02-11 00:55:00|3639.85|3637.85|3639.85|3637.85|3640.35|3638.35|3639.35|3637.35|33
1613005200000|2021-02-11 01:00:00|3639.35|3637.35|3639.35|3637.35|3641.35|3639.35|3639.35|3637.35|164
1613005500000|2021-02-11 01:05:00|3640.35|3638.35|3641.85|3639.85|3641.85|3639.85|3640.35|3638.35|32
1613005800000|2021-02-11 01:10:00|3642.35|3640.35|3641.35|3639.35|3642.35|3640.35|3641.35|3639.35|217
1613006100000|2021-02-11 01:15:00|3640.85|3638.85|3643.35|3641.35|3643.35|3641.35|3640.85|3638.85|88
1613006400000|2021-02-11 01:20:00|3643.85|3641.85|3642.35|3640.35|3643.85|3641.85|3641.35|3639.35|30
1613006700000|2021-02-11 01:25:00|3643.35|3641.35|3642.85|3640.85|3643.35|3641.35|3642.35|3640.35|28
1613007000000|2021-02-11 01:30:00|3642.35|3640.35|3641.35|3639.35|3643.35|3641.35|3640.85|3638.85|45
1613007300000|2021-02-11 01:35:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3640.35|3638.35|22
1613007600000|2021-02-11 01:40:00|3640.85|3638.85|3640.35|3638.35|3640.85|3638.85|3639.35|3637.35|67
1613007900000|2021-02-11 01:45:00|3640.85|3638.85|3640.35|3638.35|3641.35|3639.35|3640.35|3638.35|25
1613008200000|2021-02-11 01:50:00|3639.85|3637.85|3640.35|3638.35|3640.35|3638.35|3639.35|3637.35|52
1613008500000|2021-02-11 01:55:00|3641.35|3639.35|3641.35|3639.35|3642.35|3640.35|3641.35|3639.35|111
1613008800000|2021-02-11 02:00:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3640.35|3638.35|83
1613009100000|2021-02-11 02:05:00|3640.85|3638.85|3640.35|3638.35|3640.85|3638.85|3640.35|3638.35|16
1613009400000|2021-02-11 02:10:00|3640.85|3638.85|3640.35|3638.35|3641.35|3639.35|3640.35|3638.35|30
1613009700000|2021-02-11 02:15:00|3640.85|3638.85|3642.35|3640.35|3642.35|3640.35|3640.35|3638.35|95
1613010000000|2021-02-11 02:20:00|3643.35|3641.35|3642.35|3640.35|3643.35|3641.35|3642.35|3640.35|109
1613010300000|2021-02-11 02:25:00|3642.85|3640.85|3642.35|3640.35|3642.85|3640.85|3642.35|3640.35|68
1613010600000|2021-02-11 02:30:00|3641.85|3639.85|3642.35|3640.35|3642.35|3640.35|3641.35|3639.35|100
1613010900000|2021-02-11 02:35:00|3641.85|3639.85|3644.35|3642.35|3644.35|3642.35|3641.35|3639.35|222
1613011200000|2021-02-11 02:40:00|3643.85|3641.85|3644.35|3642.35|3644.35|3642.35|3643.35|3641.35|200
1613011500000|2021-02-11 02:45:00|3645.35|3643.35|3644.85|3642.85|3645.35|3643.35|3644.85|3642.85|183
1613011800000|2021-02-11 02:50:00|3645.35|3643.35|3646.35|3644.35|3647.35|3645.35|3644.85|3642.85|220
1613012100000|2021-02-11 02:55:00|3647.35|3645.35|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|31
1613012400000|2021-02-11 03:00:00|3646.85|3644.85|3645.35|3643.35|3647.35|3645.35|3645.35|3643.35|124
1613012700000|2021-02-11 03:05:00|3646.35|3644.35|3645.35|3643.35|3646.35|3644.35|3645.35|3643.35|20
1613013000000|2021-02-11 03:10:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3645.35|3643.35|20
1613013300000|2021-02-11 03:15:00|3645.85|3643.85|3645.35|3643.35|3646.85|3644.85|3645.35|3643.35|25
1613013600000|2021-02-11 03:20:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3644.85|3642.85|59
1613013900000|2021-02-11 03:25:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3645.35|3643.35|38
1613014200000|2021-02-11 03:30:00|3645.85|3643.85|3646.35|3644.35|3646.35|3644.35|3645.35|3643.35|50
1613014500000|2021-02-11 03:35:00|3645.85|3643.85|3646.85|3644.85|3646.85|3644.85|3645.35|3643.35|52
1613014800000|2021-02-11 03:40:00|3646.35|3644.35|3647.35|3645.35|3647.35|3645.35|3646.35|3644.35|62
1613015100000|2021-02-11 03:45:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.35|3644.35|74
1613015400000|2021-02-11 03:50:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|37
1613015700000|2021-02-11 03:55:00|||||||||4
1613016000000|2021-02-11 04:00:00|3646.85|3644.85|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|49
1613016300000|2021-02-11 04:05:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|39
1613016600000|2021-02-11 04:10:00|3647.85|3645.85|3647.85|3645.85|3648.35|3646.35|3647.85|3645.85|46
1613016900000|2021-02-11 04:15:00|3648.35|3646.35|3647.35|3645.35|3648.35|3646.35|3646.35|3644.35|19
1613017500000|2021-02-11 04:25:00|3647.85|3645.85|3648.35|3646.35|3648.35|3646.35|3647.35|3645.35|41
1613017800000|2021-02-11 04:30:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|42
1613018100000|2021-02-11 04:35:00|||||||||20
1613018400000|2021-02-11 04:40:00|3647.85|3645.85|3647.35|3645.35|3647.85|3645.85|3647.35|3645.35|15
1613018700000|2021-02-11 04:45:00|||||||||2
1613019000000|2021-02-11 04:50:00|3648.35|3646.35|3647.35|3645.35|3649.35|3647.35|3647.35|3645.35|189
1613019300000|2021-02-11 04:55:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|115
1613019600000|2021-02-11 05:00:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|19
1613019900000|2021-02-11 05:05:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|105
1613020200000|2021-02-11 05:10:00|3647.35|3645.35|3645.35|3643.35|3647.35|3645.35|3645.35|3643.35|236
1613020500000|2021-02-11 05:15:00|3644.35|3642.35|3644.85|3642.85|3645.35|3643.35|3644.35|3642.35|78
1613020800000|2021-02-11 05:20:00|3644.35|3642.35|3644.35|3642.35|3644.35|3642.35|3644.35|3642.35|1
1613021100000|2021-02-11 05:25:00|3645.35|3643.35|3645.35|3643.35|3645.35|3643.35|3645.35|3643.35|6
1613021400000|2021-02-11 05:30:00|3644.35|3642.35|3645.35|3643.35|3645.35|3643.35|3644.35|3642.35|32
1613021700000|2021-02-11 05:35:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|13
1613022000000|2021-02-11 05:40:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3645.35|3643.35|75
1613022300000|2021-02-11 05:45:00|||||||||1
1613022600000|2021-02-11 05:50:00|3645.85|3643.85|3646.35|3644.35|3646.35|3644.35|3645.85|3643.85|34
1613022900000|2021-02-11 05:55:00|||||||||1
1613023200000|2021-02-11 06:00:00|3646.85|3644.85|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|19
1613023500000|2021-02-11 06:05:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|23
1613023800000|2021-02-11 06:10:00|||||||||3
1613024100000|2021-02-11 06:15:00|||||||||13
1613024400000|2021-02-11 06:20:00|3648.35|3646.35|3648.35|3646.35|3648.35|3646.35|3648.35|3646.35|62
1613024700000|2021-02-11 06:25:00|3649.35|3647.35|3648.35|3646.35|3649.35|3647.35|3648.35|3646.35|133
1613025000000|2021-02-11 06:30:00|3649.35|3647.35|3648.35|3646.35|3649.35|3647.35|3648.35|3646.35|59
1613025300000|2021-02-11 06:35:00|3649.35|3647.35|3650.35|3648.35|3651.35|3649.35|3649.35|3647.35|797
1613025600000|2021-02-11 06:40:00|3649.85|3647.85|3649.35|3647.35|3650.35|3648.35|3649.35|3647.35|46
1613025900000|2021-02-11 06:45:00|3649.85|3647.85|3649.35|3647.35|3649.85|3647.85|3649.35|3647.35|37
1613026200000|2021-02-11 06:50:00|3648.35|3646.35|3649.35|3647.35|3649.35|3647.35|3648.35|3646.35|107
1613026500000|2021-02-11 06:55:00|3650.35|3648.35|3650.35|3648.35|3650.35|3648.35|3649.35|3647.35|144
1613026800000|2021-02-11 07:00:00|3650.1|3648.6|3650.1|3648.6|3651.1|3649.6|3649.1|3647.6|655
1613027100000|2021-02-11 07:05:00|3651.1|3649.6|3651.6|3650.1|3653.1|3651.6|3651.1|3649.6|1339
1613027400000|2021-02-11 07:10:00|3651.1|3649.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|400
1613027700000|2021-02-11 07:15:00|3651.1|3649.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|435
1613028000000|2021-02-11 07:20:00|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|136
1613028300000|2021-02-11 07:25:00|3650.6|3649.1|3650.1|3648.6|3651.1|3649.6|3650.1|3648.6|574
1613028600000|2021-02-11 07:30:00|3649.1|3647.6|3650.1|3648.6|3650.1|3648.6|3649.1|3647.6|1492
1613028900000|2021-02-11 07:35:00|3649.1|3647.6|3651.1|3649.6|3651.1|3649.6|3649.1|3647.6|372
1613029200000|2021-02-11 07:40:00|3652.1|3650.6|3651.1|3649.6|3652.1|3650.6|3651.1|3649.6|791
1613029500000|2021-02-11 07:45:00|3652.1|3650.6|3647.1|3645.6|3652.1|3650.6|3647.1|3645.6|1422
1613029800000|2021-02-11 07:50:00|3648.1|3646.6|3650.1|3648.6|3651.1|3649.6|3647.1|3645.6|1357
1613030100000|2021-02-11 07:55:00|3651.1|3649.6|3653.1|3651.6|3653.1|3651.6|3650.1|3648.6|3393
1613030400000|2021-02-11 08:00:00|3654.1|3652.6|3655.1|3653.6|3658.1|3656.6|3652.1|3650.6|13752
1613030700000|2021-02-11 08:05:00|3656.1|3654.6|3656.1|3654.6|3660.1|3658.6|3654.1|3652.6|11916
1613031000000|2021-02-11 08:10:00|3655.1|3653.6|3650.1|3648.6|3656.1|3654.6|3648.1|3646.6|7573
1613031300000|2021-02-11 08:15:00|3649.1|3647.6|3655.1|3653.6|3656.1|3654.6|3649.1|3647.6|4265
1613031600000|2021-02-11 08:20:00|3654.1|3652.6|3652.1|3650.6|3655.1|3653.6|3650.1|3648.6|5212
1613031900000|2021-02-11 08:25:00|3653.1|3651.6|3655.1|3653.6|3657.1|3655.6|3653.1|3651.6|4657
1613032200000|2021-02-11 08:30:00|3656.1|3654.6|3652.1|3650.6|3658.1|3656.6|3652.1|3650.6|3717
1613032500000|2021-02-11 08:35:00|3653.1|3651.6|3655.1|3653.6|3657.1|3655.6|3652.1|3650.6|2004
1613032800000|2021-02-11 08:40:00|3655.61|3654.11|3659.61|3658.11|3661.61|3660.11|3653.61|3652.11|6424
1613033100000|2021-02-11 08:45:00|3660.11|3658.61|3661.61|3660.11|3662.61|3661.11|3658.61|3657.11|6984
1613033400000|2021-02-11 08:50:00|3660.61|3659.11|3666.61|3665.11|3666.61|3665.11|3660.61|3659.11|6882
1613033700000|2021-02-11 08:55:00|3665.61|3664.11|3662.61|3661.11|3666.61|3665.11|3662.61|3661.11|4487
1613034000000|2021-02-11 09:00:00|3661.61|3660.11|3658.61|3657.11|3662.61|3661.11|3658.61|3657.11|4703
1613034300000|2021-02-11 09:05:00|3659.61|3658.11|3660.61|3659.11|3660.61|3659.11|3658.61|3657.11|1845
1613034600000|2021-02-11 09:10:00|3659.61|3658.11|3658.61|3657.11|3660.61|3659.11|3657.61|3656.11|3354
1613034900000|2021-02-11 09:15:00|3658.11|3656.61|3659.61|3658.11|3660.61|3659.11|3657.61|3656.11|1885
1613035200000|2021-02-11 09:20:00|3660.61|3659.11|3660.61|3659.11|3661.61|3660.11|3659.61|3658.11|1761
1613035500000|2021-02-11 09:25:00|3661.61|3660.11|3658.61|3657.11|3661.61|3660.11|3657.61|3656.11|1831
1613035800000|2021-02-11 09:30:00|3657.61|3656.11|3658.61|3657.11|3659.61|3658.11|3656.61|3655.11|4434
1613036100000|2021-02-11 09:35:00|3657.61|3656.11|3658.61|3657.11|3659.61|3658.11|3657.61|3656.11|2203
1613036400000|2021-02-11 09:40:00|3659.11|3657.61|3661.61|3660.11|3661.61|3660.11|3658.61|3657.11|3311
1613036700000|2021-02-11 09:45:00|3662.61|3661.11|3661.61|3660.11|3662.61|3661.11|3660.61|3659.11|1531
1613037000000|2021-02-11 09:50:00|3662.61|3661.11|3661.61|3660.11|3663.61|3662.11|3661.61|3660.11|1911
1613037300000|2021-02-11 09:55:00|3660.61|3659.11|3660.61|3659.11|3662.61|3661.11|3660.61|3659.11|1963
1613037600000|2021-02-11 10:00:00|3661.61|3660.11|3662.61|3661.11|3662.61|3661.11|3659.61|3658.11|4925
1613037900000|2021-02-11 10:05:00|3663.61|3662.11|3662.61|3661.11|3665.61|3664.11|3662.61|3661.11|3249
1613038200000|2021-02-11 10:10:00|3663.61|3662.11|3660.61|3659.11|3663.61|3662.11|3659.61|3658.11|3562
1613038500000|2021-02-11 10:15:00|3661.61|3660.11|3661.61|3660.11|3661.61|3660.11|3660.61|3659.11|1664
1613038800000|2021-02-11 10:20:00|3660.61|3659.11|3658.61|3657.11|3660.61|3659.11|3658.61|3657.11|2261
1613039100000|2021-02-11 10:25:00|3657.61|3656.11|3657.61|3656.11|3657.61|3656.11|3655.61|3654.11|4327
1613039400000|2021-02-11 10:30:00|3658.61|3657.11|3658.61|3657.11|3660.61|3659.11|3657.61|3656.11|3516
1613039700000|2021-02-11 10:35:00|3659.61|3658.11|3659.61|3658.11|3659.61|3658.11|3658.61|3657.11|2808
1613040000000|2021-02-11 10:40:00|3658.61|3657.11|3659.61|3658.11|3659.61|3658.11|3658.61|3657.11|1225
1613040300000|2021-02-11 10:45:00|3660.61|3659.11|3658.61|3657.11|3660.61|3659.11|3658.61|3657.11|1389
1613040600000|2021-02-11 10:50:00|3657.61|3656.11|3659.61|3658.11|3659.61|3658.11|3657.61|3656.11|3589
1613040900000|2021-02-11 10:55:00|3660.61|3659.11|3661.61|3660.11|3663.61|3662.11|3660.61|3659.11|4298
1613041200000|2021-02-11 11:00:00|3662.11|3660.61|3662.61|3661.11|3662.61|3661.11|3661.61|3660.11|1170
1613041500000|2021-02-11 11:05:00|3661.61|3660.11|3662.61|3661.11|3663.61|3662.11|3661.61|3660.11|2030
1613041800000|2021-02-11 11:10:00|3663.61|3662.11|3664.61|3663.11|3665.61|3664.11|3663.61|3662.11|3657
1613042100000|2021-02-11 11:15:00|3665.61|3664.11|3664.61|3663.11|3665.61|3664.11|3664.61|3663.11|3397
1613042400000|2021-02-11 11:20:00|3663.61|3662.11|3666.61|3665.11|3666.61|3665.11|3663.61|3662.11|2595
1613042700000|2021-02-11 11:25:00|3667.61|3666.11|3666.61|3665.11|3668.61|3667.11|3665.61|3664.11|4048
1613043000000|2021-02-11 11:30:00|3665.61|3664.11|3666.61|3665.11|3666.61|3665.11|3665.61|3664.11|9241
1613043300000|2021-02-11 11:35:00|3667.61|3666.11|3666.61|3665.11|3667.61|3666.11|3666.61|3665.11|1481
1613043600000|2021-02-11 11:40:00|3667.61|3666.11|3667.61|3666.11|3667.61|3666.11|3667.61|3666.11|2100
1613043900000|2021-02-11 11:45:00|3666.61|3665.11|3668.61|3667.11|3668.61|3667.11|3666.61|3665.11|2563
1613044200000|2021-02-11 11:50:00|3669.61|3668.11|3667.61|3666.11|3670.61|3669.11|3667.61|3666.11|5945
1613044500000|2021-02-11 11:55:00|3668.61|3667.11|3665.61|3664.11|3668.61|3667.11|3665.61|3664.11|2957
1613044800000|2021-02-11 12:00:00|3666.61|3665.11|3665.61|3664.11|3666.61|3665.11|3664.61|3663.11|5453
1613045100000|2021-02-11 12:05:00|3664.61|3663.11|3662.61|3661.11|3664.61|3663.11|3662.61|3661.11|2041
1613045400000|2021-02-11 12:10:00|3661.61|3660.11|3663.61|3662.11|3663.61|3662.11|3661.61|3660.11|5957
1613045700000|2021-02-11 12:15:00|3662.61|3661.11|3664.61|3663.11|3664.61|3663.11|3662.61|3661.11|3188
1613046000000|2021-02-11 12:20:00|3663.61|3662.11|3664.61|3663.11|3664.61|3663.11|3663.61|3662.11|603
1613046300000|2021-02-11 12:25:00|3665.61|3664.11|3665.61|3664.11|3665.61|3664.11|3664.61|3663.11|833
1613046600000|2021-02-11 12:30:00|3664.61|3663.11|3665.61|3664.11|3665.61|3664.11|3664.61|3663.11|15344
1613046900000|2021-02-11 12:35:00|3666.61|3665.11|3666.61|3665.11|3666.61|3665.11|3664.61|3663.11|994
1613047200000|2021-02-11 12:40:00|3666.32|3664.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|1194
1613047500000|2021-02-11 12:45:00|3664.32|3662.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1203
1613047800000|2021-02-11 12:50:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|674
1613048100000|2021-02-11 12:55:00|3664.32|3662.82|3665.32|3663.82|3665.32|3663.82|3664.32|3662.82|4700
1613048400000|2021-02-11 13:00:00|3666.32|3664.82|3666.82|3665.32|3668.32|3666.82|3665.32|3663.82|2870
1613048700000|2021-02-11 13:05:00|3667.32|3665.82|3669.32|3667.82|3669.32|3667.82|3667.32|3665.82|1803
1613049000000|2021-02-11 13:10:00|3668.32|3666.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|1901
1613049300000|2021-02-11 13:15:00|3668.32|3666.82|3669.32|3667.82|3669.32|3667.82|3668.32|3666.82|1860
1613049600000|2021-02-11 13:20:00|3668.32|3666.82|3668.32|3666.82|3668.32|3666.82|3667.32|3665.82|2645
1613049900000|2021-02-11 13:25:00|3669.32|3667.82|3670.32|3668.82|3670.32|3668.82|3668.32|3666.82|3420
1613050200000|2021-02-11 13:30:00|3669.82|3668.32|3668.32|3666.82|3670.32|3668.82|3667.32|3665.82|5690
1613050500000|2021-02-11 13:35:00|3667.32|3665.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|2291
1613050800000|2021-02-11 13:40:00|3668.32|3666.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|1673
1613051100000|2021-02-11 13:45:00|3668.32|3666.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|2714
1613051400000|2021-02-11 13:50:00|3668.32|3666.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|3920
1613051700000|2021-02-11 13:55:00|3666.32|3664.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|3026
1613052000000|2021-02-11 14:00:00|3667.32|3665.82|3667.32|3665.82|3668.32|3666.82|3666.32|3664.82|4511
1613052300000|2021-02-11 14:05:00|3668.32|3666.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|21969
1613052600000|2021-02-11 14:10:00|3669.32|3667.82|3668.32|3666.82|3670.32|3668.82|3667.32|3665.82|2835
1613052900000|2021-02-11 14:15:00|3669.32|3667.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|10622
1613053200000|2021-02-11 14:20:00|3668.32|3666.82|3670.32|3668.82|3670.32|3668.82|3667.32|3665.82|7142
1613053500000|2021-02-11 14:25:00|3671.32|3669.82|3671.32|3669.82|3672.32|3670.82|3670.32|3668.82|5558
1613053800000|2021-02-11 14:30:00|3672.32|3670.82|3672.32|3670.82|3673.32|3671.82|3670.32|3668.82|6585
1613054100000|2021-02-11 14:35:00|3671.32|3669.82|3672.32|3670.82|3673.32|3671.82|3667.32|3665.82|12231
1613054400000|2021-02-11 14:40:00|3671.32|3669.82|3669.32|3667.82|3672.32|3670.82|3669.32|3667.82|19878
1613054700000|2021-02-11 14:45:00|3670.32|3668.82|3671.32|3669.82|3673.32|3671.82|3670.32|3668.82|5200
1613055000000|2021-02-11 14:50:00|3670.32|3668.82|3665.32|3663.82|3670.32|3668.82|3663.32|3661.82|9202
1613055300000|2021-02-11 14:55:00|3664.32|3662.82|3664.32|3662.82|3668.32|3666.82|3664.32|3662.82|5410
1613055600000|2021-02-11 15:00:00|3663.32|3661.82|3666.32|3664.82|3666.32|3664.82|3663.32|3661.82|6584
1613055900000|2021-02-11 15:05:00|3667.32|3665.82|3666.32|3664.82|3667.32|3665.82|3664.32|3662.82|2634
1613056200000|2021-02-11 15:10:00|3666.33|3664.83|3668.33|3666.83|3668.33|3666.83|3665.33|3663.83|2570
1613056500000|2021-02-11 15:15:00|3669.33|3667.83|3670.33|3668.83|3670.33|3668.83|3668.33|3666.83|2902
1613056800000|2021-02-11 15:20:00|3671.33|3669.83|3670.33|3668.83|3672.33|3670.83|3670.33|3668.83|4681
1613057100000|2021-02-11 15:25:00|3671.33|3669.83|3671.33|3669.83|3671.33|3669.83|3667.33|3665.83|5999
1613057400000|2021-02-11 15:30:00|3670.33|3668.83|3669.33|3667.83|3670.33|3668.83|3668.33|3666.83|4068
1613057700000|2021-02-11 15:35:00|3670.33|3668.83|3669.33|3667.83|3671.33|3669.83|3669.33|3667.83|4308
1613058000000|2021-02-11 15:40:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|2735
1613058300000|2021-02-11 15:45:00|3672.33|3670.83|3672.33|3670.83|3674.33|3672.83|3671.33|3669.83|3792
1613058600000|2021-02-11 15:50:00|3673.33|3671.83|3672.33|3670.83|3673.33|3671.83|3670.33|3668.83|3029
1613058900000|2021-02-11 15:55:00|3673.33|3671.83|3670.33|3668.83|3674.33|3672.83|3668.33|3666.83|6883
1613059200000|2021-02-11 16:00:00|3671.33|3669.83|3670.33|3668.83|3672.33|3670.83|3669.33|3667.83|17286
1613059500000|2021-02-11 16:05:00|3669.33|3667.83|3669.33|3667.83|3671.33|3669.83|3669.33|3667.83|7191
1613059800000|2021-02-11 16:10:00|3670.33|3668.83|3668.33|3666.83|3670.33|3668.83|3667.33|3665.83|5539
1613060100000|2021-02-11 16:15:00|3669.33|3667.83|3667.33|3665.83|3669.33|3667.83|3667.33|3665.83|6501
1613060400000|2021-02-11 16:20:00|3666.33|3664.83|3668.33|3666.83|3668.33|3666.83|3665.33|3663.83|9768
1613060700000|2021-02-11 16:25:00|3669.33|3667.83|3669.33|3667.83|3670.33|3668.83|3668.33|3666.83|17757
1613061000000|2021-02-11 16:30:00|3670.33|3668.83|3672.33|3670.83|3672.33|3670.83|3668.33|3666.83|42897
1613061300000|2021-02-11 16:35:00|3671.33|3669.83|3671.33|3669.83|3673.33|3671.83|3671.33|3669.83|19781
1613061600000|2021-02-11 16:40:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|3873
1613061900000|2021-02-11 16:45:00|3672.33|3670.83|3672.33|3670.83|3672.33|3670.83|3671.33|3669.83|3332
1613062200000|2021-02-11 16:50:00|3671.33|3669.83|3668.33|3666.83|3671.33|3669.83|3668.33|3666.83|3471
1613062500000|2021-02-11 16:55:00|3667.33|3665.83|3669.33|3667.83|3670.33|3668.83|3667.33|3665.83|2557
1613062800000|2021-02-11 17:00:00|3670.33|3668.83|3671.33|3669.83|3671.33|3669.83|3669.33|3667.83|4708
1613063100000|2021-02-11 17:05:00|3670.33|3668.83|3668.33|3666.83|3670.33|3668.83|3667.33|3665.83|4578
1613063400000|2021-02-11 17:10:00|3667.33|3665.83|3668.33|3666.83|3669.33|3667.83|3667.33|3665.83|2215
1613063700000|2021-02-11 17:15:00|3667.33|3665.83|3662.33|3660.83|3667.33|3665.83|3662.33|3660.83|8178
1613064000000|2021-02-11 17:20:00|3663.33|3661.83|3662.33|3660.83|3664.33|3662.83|3662.33|3660.83|4049
1613064300000|2021-02-11 17:25:00|3663.33|3661.83|3659.33|3657.83|3663.33|3661.83|3658.33|3656.83|7237
1613064600000|2021-02-11 17:30:00|3660.33|3658.83|3661.33|3659.83|3662.33|3660.83|3660.33|3658.83|2685
1613064900000|2021-02-11 17:35:00|3662.33|3660.83|3663.33|3661.83|3663.33|3661.83|3661.33|3659.83|2353
1613065200000|2021-02-11 17:40:00|3662.33|3660.83|3659.33|3657.83|3663.33|3661.83|3658.33|3656.83|3796
1613065500000|2021-02-11 17:45:00|3658.33|3656.83|3662.33|3660.83|3662.33|3660.83|3656.33|3654.83|3444
1613065800000|2021-02-11 17:50:00|3661.83|3660.33|3660.33|3658.83|3662.33|3660.83|3658.33|3656.83|2514
1613066100000|2021-02-11 17:55:00|3659.33|3657.83|3662.33|3660.83|3662.33|3660.83|3659.33|3657.83|710
1613066400000|2021-02-11 18:00:00|3661.33|3659.83|3662.33|3660.83|3663.33|3661.83|3661.33|3659.83|628
1613066700000|2021-02-11 18:05:00|3662.83|3661.33|3661.33|3659.83|3663.33|3661.83|3660.33|3658.83|1025
1613067000000|2021-02-11 18:10:00|3660.33|3658.83|3663.33|3661.83|3664.33|3662.83|3660.33|3658.83|959
1613067300000|2021-02-11 18:15:00|3664.33|3662.83|3664.33|3662.83|3664.33|3662.83|3663.33|3661.83|1050
1613067600000|2021-02-11 18:20:00|3665.33|3663.83|3665.33|3663.83|3666.33|3664.83|3664.33|3662.83|830
1613067900000|2021-02-11 18:25:00|3664.33|3662.83|3665.33|3663.83|3665.33|3663.83|3664.33|3662.83|828
1613068200000|2021-02-11 18:30:00|3664.83|3663.33|3666.33|3664.83|3666.33|3664.83|3664.33|3662.83|426
1613068500000|2021-02-11 18:35:00|3665.33|3663.83|3666.33|3664.83|3666.33|3664.83|3665.33|3663.83|186
1613068800000|2021-02-11 18:40:00|3667.33|3665.83|3666.33|3664.83|3667.33|3665.83|3666.33|3664.83|1096
1613069100000|2021-02-11 18:45:00|3665.33|3663.83|3666.33|3664.83|3666.33|3664.83|3664.33|3662.83|659
1613069400000|2021-02-11 18:50:00|3667.33|3665.83|3667.33|3665.83|3667.33|3665.83|3666.33|3664.83|891
1613069700000|2021-02-11 18:55:00|3666.33|3664.83|3666.33|3664.83|3668.33|3666.83|3666.33|3664.83|2334
1613070000000|2021-02-11 19:00:00|3665.33|3663.83|3664.33|3662.83|3666.33|3664.83|3663.33|3661.83|1206
1613070300000|2021-02-11 19:05:00|3663.33|3661.83|3664.33|3662.83|3666.33|3664.83|3663.33|3661.83|1897
1613070600000|2021-02-11 19:10:00|3663.33|3661.83|3664.33|3662.83|3664.33|3662.83|3662.33|3660.83|1072
1613070900000|2021-02-11 19:15:00|3665.33|3663.83|3665.33|3663.83|3665.33|3663.83|3664.33|3662.83|1210
1613071200000|2021-02-11 19:20:00|3666.33|3664.83|3664.33|3662.83|3666.33|3664.83|3662.33|3660.83|1958
1613071500000|2021-02-11 19:25:00|3665.33|3663.83|3666.33|3664.83|3667.33|3665.83|3664.83|3663.33|1012
1613071800000|2021-02-11 19:30:00|3665.33|3663.83|3667.33|3665.83|3667.33|3665.83|3665.33|3663.83|655
1613072100000|2021-02-11 19:35:00|3666.33|3664.83|3666.33|3664.83|3667.33|3665.83|3665.33|3663.83|742
1613072400000|2021-02-11 19:40:00|3665.33|3663.83|3667.33|3665.83|3668.33|3666.83|3665.33|3663.83|1295
1613072700000|2021-02-11 19:45:00|3668.33|3666.83|3668.33|3666.83|3668.33|3666.83|3667.33|3665.83|566
1613073000000|2021-02-11 19:50:00|3667.33|3665.83|3668.33|3666.83|3668.33|3666.83|3667.33|3665.83|423
1613073300000|2021-02-11 19:55:00|3667.33|3665.83|3668.33|3666.83|3669.33|3667.83|3667.33|3665.83|1736
1613073600000|2021-02-11 20:00:00|3669.33|3667.83|3669.33|3667.83|3669.33|3667.83|3668.33|3666.83|779
1613073900000|2021-02-11 20:05:00|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|129
1613074200000|2021-02-11 20:10:00|3669.33|3667.83|3671.33|3669.83|3672.33|3670.83|3669.33|3667.83|1341
1613074500000|2021-02-11 20:15:00|3670.33|3668.83|3670.33|3668.83|3671.33|3669.83|3670.33|3668.83|464
1613074800000|2021-02-11 20:20:00|3671.33|3669.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|753
1613075100000|2021-02-11 20:25:00|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|276
1613075400000|2021-02-11 20:30:00|3671.33|3669.83|3671.33|3669.83|3671.33|3669.83|3670.33|3668.83|707
1613075700000|2021-02-11 20:35:00|3670.33|3668.83|3670.33|3668.83|3671.33|3669.83|3670.33|3668.83|461
1613076000000|2021-02-11 20:40:00|3671.33|3669.83|3670.33|3668.83|3671.33|3669.83|3669.33|3667.83|1098
1613076300000|2021-02-11 20:45:00|3669.33|3667.83|3671.33|3669.83|3672.33|3670.83|3669.33|3667.83|946
1613076600000|2021-02-11 20:50:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|933
1613076900000|2021-02-11 20:55:00|3671.83|3670.33|3673.33|3671.83|3673.83|3672.33|3671.33|3669.83|4866
1613077200000|2021-02-11 21:00:00|3671.78|3668.78|3669.88|3666.88|3672.18|3669.18|3669.68|3666.68|18267
1613077500000|2021-02-11 21:05:00|3670.08|3667.08|3668.98|3665.98|3670.28|3667.28|3667.78|3664.78|0
1613077800000|2021-02-11 21:10:00|3669.48|3666.48|3670.28|3667.28|3670.58|3667.58|3667.78|3664.78|0
1613078100000|2021-02-11 21:15:00|3670.18|3667.18|3670.18|3667.18|3670.18|3667.18|3669.68|3666.68|0
1613078400000|2021-02-11 21:20:00|3670.28|3667.28|3670.28|3667.28|3670.38|3667.38|3669.98|3666.98|0
1613078700000|2021-02-11 21:25:00|3670.18|3667.18|3670.18|3667.18|3670.28|3667.28|3670.08|3667.08|0
1613079000000|2021-02-11 21:30:00|3670.38|3667.38|3669.38|3666.38|3670.78|3667.78|3669.38|3666.38|0
1613079300000|2021-02-11 21:35:00|3669.58|3666.58|3669.58|3666.58|3670.78|3667.78|3669.38|3666.38|0
1613079600000|2021-02-11 21:40:00|3669.38|3666.38|3668.28|3665.28|3669.38|3666.38|3668.08|3665.08|0
1613079900000|2021-02-11 21:45:00|3668.48|3665.48|3668.08|3665.08|3668.48|3665.48|3667.68|3664.68|0
1613080200000|2021-02-11 21:50:00|3667.88|3664.88|3667.88|3664.88|3668.48|3665.48|3667.68|3664.68|0
1613080500000|2021-02-11 21:55:00|3667.68|3664.68|3667.78|3664.78|3667.78|3664.78|3666.98|3663.98|0
1613080800000|2021-02-11 22:00:00|3667.98|3664.98|3667.78|3664.78|3668.38|3665.38|3667.78|3664.78|0
1613081100000|2021-02-11 22:05:00|3667.88|3664.88|3667.98|3664.98|3668.08|3665.08|3667.88|3664.88|0
1613081400000|2021-02-11 22:10:00|3668.18|3665.18|3668.28|3665.28|3668.48|3665.48|3668.08|3665.08|0
1613081700000|2021-02-11 22:15:00|3668.48|3665.48|3668.38|3665.38|3668.58|3665.58|3668.38|3665.38|0
1613082000000|2021-02-11 22:20:00|3668.18|3665.18|3668.18|3665.18|3668.38|3665.38|3667.98|3664.98|0
1613082300000|2021-02-11 22:25:00|3667.98|3664.98|3667.38|3664.38|3667.98|3664.98|3667.38|3664.38|0
1613082600000|2021-02-11 22:30:00|3667.48|3664.48|3666.78|3663.78|3667.48|3664.48|3666.78|3663.78|0
1613082900000|2021-02-11 22:35:00|3667.18|3664.18|3666.68|3663.68|3667.18|3664.18|3666.68|3663.68|0
1613083200000|2021-02-11 22:40:00|3666.48|3663.48|3667.18|3664.18|3667.18|3664.18|3666.48|3663.48|0
1613083500000|2021-02-11 22:45:00|3666.88|3663.88|3666.48|3663.48|3666.98|3663.98|3666.48|3663.48|0
1613083800000|2021-02-11 22:50:00|3666.58|3663.58|3666.88|3663.88|3666.88|3663.88|3666.28|3663.28|0
1613084100000|2021-02-11 22:55:00|3666.98|3663.98|3666.98|3663.98|3667.08|3664.08|3666.78|3663.78|0
1613084400000|2021-02-11 23:00:00|3667.68|3664.68|3666.38|3663.38|3667.68|3664.68|3665.48|3662.48|0
1613084700000|2021-02-11 23:05:00|3666.48|3663.48|3667.98|3664.98|3668.58|3665.58|3666.28|3663.28|0
1613085000000|2021-02-11 23:10:00|3667.78|3664.78|3668.58|3665.58|3668.68|3665.68|3667.08|3664.08|0
1613085300000|2021-02-11 23:15:00|3668.78|3665.78|3669.28|3666.28|3669.28|3666.28|3668.58|3665.58|0
1613085600000|2021-02-11 23:20:00|3669.48|3666.48|3669.48|3666.48|3669.68|3666.68|3668.98|3665.98|0
1613085900000|2021-02-11 23:25:00|3669.28|3666.28|3668.58|3665.58|3669.28|3666.28|3668.38|3665.38|0
1613086200000|2021-02-11 23:30:00|3668.78|3665.78|3668.38|3665.38|3669.28|3666.28|3668.38|3665.38|0
1613086500000|2021-02-11 23:35:00|3668.18|3665.18|3669.28|3666.28|3669.48|3666.48|3667.98|3664.98|0
1613086800000|2021-02-11 23:40:00|3669.08|3666.08|3669.38|3666.38|3669.48|3666.48|3668.78|3665.78|0
1613087100000|2021-02-11 23:45:00|3669.28|3666.28|3670.28|3667.28|3670.48|3667.48|3669.28|3666.28|0
1613087400000|2021-02-11 23:50:00|3670.48|3667.48|3670.48|3667.48|3670.68|3667.68|3670.08|3667.08|0
1613087700000|2021-02-11 23:55:00|3670.68|3667.68|3671.78|3668.78|3671.78|3668.78|3670.48|3667.48|0
1613088000000|2021-02-12 00:00:00|3672.18|3669.18|3672.18|3669.18|3672.18|3669.18|3671.38|3668.38|0
1613088300000|2021-02-12 00:05:00|3672.08|3669.08|3673.48|3670.48|3673.48|3670.48|3671.38|3668.38|0
1613088600000|2021-02-12 00:10:00|3673.28|3670.28|3676.28|3673.28|3676.48|3673.48|3672.98|3669.98|0
1613088900000|2021-02-12 00:15:00|3675.98|3672.98|3673.08|3671.08|3675.98|3673.58|3672.58|3670.58|383
1613089200000|2021-02-12 00:20:00|3672.58|3670.58|3672.58|3670.58|3672.58|3670.58|3671.58|3669.58|172
1613089500000|2021-02-12 00:25:00|3671.58|3669.58|3670.58|3668.58|3672.58|3670.58|3670.58|3668.58|57
1613089800000|2021-02-12 00:30:00|3671.58|3669.58|3670.58|3668.58|3671.58|3669.58|3670.58|3668.58|47
1613090100000|2021-02-12 00:35:00|3671.58|3669.58|3672.08|3670.08|3672.58|3670.58|3670.58|3668.58|70
1613090400000|2021-02-12 00:40:00|3672.58|3670.58|3671.58|3669.58|3672.58|3670.58|3671.58|3669.58|31
1613090700000|2021-02-12 00:45:00|3670.58|3668.58|3669.58|3667.58|3670.58|3668.58|3669.58|3667.58|75
1613091000000|2021-02-12 00:50:00|3669.08|3667.08|3668.58|3666.58|3669.58|3667.58|3667.58|3665.58|170
1613091300000|2021-02-12 00:55:00|3668.08|3666.08|3668.58|3666.58|3668.58|3666.58|3667.58|3665.58|33
1613091600000|2021-02-12 01:00:00|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|45
1613091900000|2021-02-12 01:05:00|3669.08|3667.08|3669.08|3667.08|3669.58|3667.58|3668.58|3666.58|65
1613092200000|2021-02-12 01:10:00|3669.58|3667.58|3667.58|3665.58|3669.58|3667.58|3667.58|3665.58|104
1613092500000|2021-02-12 01:15:00|3668.58|3666.58|3668.58|3666.58|3669.58|3667.58|3667.58|3665.58|133
1613092800000|2021-02-12 01:20:00|3669.58|3667.58|3668.58|3666.58|3669.58|3667.58|3668.58|3666.58|37
1613093100000|2021-02-12 01:25:00|||||||||36
1613093400000|2021-02-12 01:30:00|3668.08|3666.08|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|95
1613093700000|2021-02-12 01:35:00|3668.58|3666.58|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|93
1613094000000|2021-02-12 01:40:00|||||||||170
1613094300000|2021-02-12 01:45:00|3668.08|3666.08|3668.58|3666.58|3668.58|3666.58|3667.58|3665.58|172
1613094600000|2021-02-12 01:50:00|||||||||28
1613094900000|2021-02-12 01:55:00|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|3668.58|3666.58|67
1613095200000|2021-02-12 02:00:00|||||||||12
1613095500000|2021-02-12 02:05:00|||||||||28
1613095800000|2021-02-12 02:10:00|3670.58|3668.58|3669.58|3667.58|3670.58|3668.58|3669.58|3667.58|112
1613096100000|2021-02-12 02:15:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3669.08|3667.08|20
1613096400000|2021-02-12 02:20:00|3669.08|3667.08|3668.58|3666.58|3669.58|3667.58|3668.58|3666.58|50
1613096700000|2021-02-12 02:25:00|3668.08|3666.08|3668.08|3666.08|3668.58|3666.58|3667.58|3665.58|158
1613097000000|2021-02-12 02:30:00|3668.58|3666.58|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|105
1613097300000|2021-02-12 02:35:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|177
1613097600000|2021-02-12 02:40:00|3667.08|3665.08|3665.58|3663.58|3667.08|3665.08|3665.58|3663.58|67
1613097900000|2021-02-12 02:45:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|130
1613098200000|2021-02-12 02:50:00|3665.58|3663.58|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|158
1613098500000|2021-02-12 02:55:00|3664.58|3662.58|3664.58|3662.58|3665.58|3663.58|3664.58|3662.58|219
1613098800000|2021-02-12 03:00:00|3664.08|3662.08|3664.58|3662.58|3664.58|3662.58|3663.58|3661.58|122
1613099100000|2021-02-12 03:05:00|3665.08|3663.08|3665.58|3663.58|3666.58|3664.58|3664.58|3662.58|153
1613099400000|2021-02-12 03:10:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|104
1613099700000|2021-02-12 03:15:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|110
1613100000000|2021-02-12 03:20:00|3665.58|3663.58|3666.58|3664.58|3667.58|3665.58|3665.58|3663.58|53
1613100300000|2021-02-12 03:25:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|25
1613100600000|2021-02-12 03:30:00|3666.58|3664.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|128
1613100900000|2021-02-12 03:35:00|3667.58|3665.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|49
1613101200000|2021-02-12 03:40:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|16
1613101500000|2021-02-12 03:45:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|22
1613101800000|2021-02-12 03:50:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|25
1613102100000|2021-02-12 03:55:00|3667.08|3665.08|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|28
1613102400000|2021-02-12 04:00:00|3667.58|3665.58|3668.08|3666.08|3668.58|3666.58|3666.58|3664.58|140
1613102700000|2021-02-12 04:05:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|8
1613103000000|2021-02-12 04:10:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|18
1613103300000|2021-02-12 04:15:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|1
1613103600000|2021-02-12 04:20:00|3667.08|3665.08|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|10
1613103900000|2021-02-12 04:25:00|||||||||18
1613104200000|2021-02-12 04:30:00|||||||||7
1613104800000|2021-02-12 04:40:00|3667.58|3665.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|109
1613105100000|2021-02-12 04:45:00|||||||||2
1613105400000|2021-02-12 04:50:00|||||||||6
1613105700000|2021-02-12 04:55:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|105
1613106000000|2021-02-12 05:00:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3666.08|3664.08|10
1613106300000|2021-02-12 05:05:00|3667.58|3665.58|3667.08|3665.08|3667.58|3665.58|3666.58|3664.58|24
1613106600000|2021-02-12 05:10:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|43
1613106900000|2021-02-12 05:15:00|||||||||11
1613107200000|2021-02-12 05:20:00|3668.58|3666.58|3668.58|3666.58|3668.58|3666.58|3668.58|3666.58|55
1613107800000|2021-02-12 05:30:00|3669.58|3667.58|3669.58|3667.58|3670.58|3668.58|3668.58|3666.58|119
1613108100000|2021-02-12 05:35:00|3670.08|3668.08|3669.58|3667.58|3670.08|3668.08|3669.58|3667.58|4
1613108400000|2021-02-12 05:40:00|3670.08|3668.08|3669.58|3667.58|3670.08|3668.08|3669.08|3667.08|8
1613108700000|2021-02-12 05:45:00|||||||||8
1613109000000|2021-02-12 05:50:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3669.08|3667.08|10
1613109300000|2021-02-12 05:55:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3668.58|3666.58|131
1613109600000|2021-02-12 06:00:00|3669.08|3667.08|3667.58|3665.58|3669.58|3667.58|3667.58|3665.58|114
1613109900000|2021-02-12 06:05:00|3666.58|3664.58|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|71
1613110200000|2021-02-12 06:10:00|3666.58|3664.58|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|37
1613110500000|2021-02-12 06:15:00|3666.58|3664.58|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|63
1613110800000|2021-02-12 06:20:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|116
1613111100000|2021-02-12 06:25:00|3666.08|3664.08|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|151
1613111400000|2021-02-12 06:30:00|||||||||8
1613111700000|2021-02-12 06:35:00|3665.08|3663.08|3665.58|3663.58|3665.58|3663.58|3665.08|3663.08|172
1613112000000|2021-02-12 06:40:00|3665.08|3663.08|3665.08|3663.08|3665.58|3663.58|3664.58|3662.58|179
1613112300000|2021-02-12 06:45:00|3665.58|3663.58|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|141
1613112600000|2021-02-12 06:50:00|||||||||241
1613112900000|2021-02-12 06:55:00|3665.08|3663.08|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|441
1613113200000|2021-02-12 07:00:00|3665.33|3663.83|3662.83|3661.33|3665.33|3663.83|3662.33|3660.83|2444
1613113500000|2021-02-12 07:05:00|3663.33|3661.83|3663.33|3661.83|3663.33|3661.83|3661.33|3659.83|1343
1613113800000|2021-02-12 07:10:00|3662.33|3660.83|3662.33|3660.83|3662.33|3660.83|3660.33|3658.83|854
1613114100000|2021-02-12 07:15:00|3661.83|3660.33|3661.33|3659.83|3663.33|3661.83|3661.33|3659.83|717
1613114400000|2021-02-12 07:20:00|3660.83|3659.33|3663.33|3661.83|3663.33|3661.83|3660.83|3659.33|824
1613114700000|2021-02-12 07:25:00|3663.83|3662.33|3665.33|3663.83|3665.33|3663.83|3663.33|3661.83|580
1613115000000|2021-02-12 07:30:00|3664.33|3662.83|3664.33|3662.83|3665.33|3663.83|3663.33|3661.83|652
1613115300000|2021-02-12 07:35:00|3665.33|3663.83|3664.33|3662.83|3665.33|3663.83|3664.33|3662.83|539
1613115600000|2021-02-12 07:40:00|3663.33|3661.83|3663.33|3661.83|3665.33|3663.83|3663.33|3661.83|707
1613115900000|2021-02-12 07:45:00|3664.33|3662.83|3664.33|3662.83|3664.33|3662.83|3663.33|3661.83|855
1613116200000|2021-02-12 07:50:00|||||||||243
1613116500000|2021-02-12 07:55:00|3663.33|3661.83|3664.33|3662.83|3664.33|3662.83|3662.33|3660.83|1944
1613116800000|2021-02-12 08:00:00|3665.33|3663.83|3664.33|3662.83|3666.33|3664.83|3659.33|3657.83|17099
1613117100000|2021-02-12 08:05:00|3665.33|3663.83|3668.33|3666.83|3668.33|3666.83|3661.33|3659.83|9061
1613117400000|2021-02-12 08:10:00|3667.33|3665.83|3669.33|3667.83|3671.33|3669.83|3664.33|3662.83|10465
1613117700000|2021-02-12 08:15:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3668.33|3666.83|5447
1613118000000|2021-02-12 08:20:00|3670.33|3668.83|3666.33|3664.83|3672.33|3670.83|3665.33|3663.83|5517
1613118300000|2021-02-12 08:25:00|3665.33|3663.83|3664.33|3662.83|3667.33|3665.83|3664.33|3662.83|3572
1613118600000|2021-02-12 08:30:00|3663.33|3661.83|3661.33|3659.83|3664.33|3662.83|3658.33|3656.83|12130
1613118900000|2021-02-12 08:35:00|3661.83|3660.33|3660.33|3658.83|3662.33|3660.83|3658.33|3656.83|3672
1613119200000|2021-02-12 08:40:00|3660.49|3658.99|3654.49|3652.99|3660.49|3658.99|3652.49|3650.99|10843
1613119500000|2021-02-12 08:45:00|3653.49|3651.99|3649.49|3647.99|3656.49|3654.99|3649.49|3647.99|8067
1613119800000|2021-02-12 08:50:00|3648.49|3646.99|3657.49|3655.99|3658.49|3656.99|3648.49|3646.99|12067
1613120100000|2021-02-12 08:55:00|3658.49|3656.99|3657.49|3655.99|3659.49|3657.99|3655.49|3653.99|5644
1613120400000|2021-02-12 09:00:00|3658.49|3656.99|3661.49|3659.99|3663.49|3661.99|3658.49|3656.99|7871
1613120700000|2021-02-12 09:05:00|3660.49|3658.99|3661.49|3659.99|3663.49|3661.99|3660.49|3658.99|4924
1613121000000|2021-02-12 09:10:00|3662.49|3660.99|3662.49|3660.99|3664.49|3662.99|3662.49|3660.99|2624
1613121300000|2021-02-12 09:15:00|3661.49|3659.99|3662.49|3660.99|3664.49|3662.99|3661.49|3659.99|2247
1613121600000|2021-02-12 09:20:00|3663.49|3661.99|3663.49|3661.99|3665.49|3663.99|3662.49|3660.99|3534
1613121900000|2021-02-12 09:25:00|3662.49|3660.99|3663.49|3661.99|3664.49|3662.99|3662.49|3660.99|3688
1613122200000|2021-02-12 09:30:00|3664.49|3662.99|3664.49|3662.99|3665.49|3663.99|3662.49|3660.99|2887
1613122500000|2021-02-12 09:35:00|3663.49|3661.99|3665.49|3663.99|3665.49|3663.99|3663.49|3661.99|1390
1613122800000|2021-02-12 09:40:00|3665.99|3664.49|3666.49|3664.99|3667.49|3665.99|3665.49|3663.99|4263
1613123100000|2021-02-12 09:45:00|3665.49|3663.99|3666.49|3664.99|3667.49|3665.99|3665.49|3663.99|6145
1613123400000|2021-02-12 09:50:00|3665.49|3663.99|3667.49|3665.99|3667.49|3665.99|3664.49|3662.99|3392
1613123700000|2021-02-12 09:55:00|3666.49|3664.99|3668.49|3666.99|3669.49|3667.99|3666.49|3664.99|4150
1613124000000|2021-02-12 10:00:00|3668.99|3667.49|3668.49|3666.99|3669.49|3667.99|3667.49|3665.99|4041
1613124300000|2021-02-12 10:05:00|3667.49|3665.99|3667.99|3666.49|3668.49|3666.99|3667.49|3665.99|1532
1613124600000|2021-02-12 10:10:00|3667.49|3665.99|3665.49|3663.99|3668.49|3666.99|3665.49|3663.99|2516
1613124900000|2021-02-12 10:15:00|3664.49|3662.99|3666.49|3664.99|3666.49|3664.99|3664.49|3662.99|1089
1613125200000|2021-02-12 10:20:00|3665.99|3664.49|3667.49|3665.99|3667.49|3665.99|3665.49|3663.99|1002
1613125500000|2021-02-12 10:25:00|3668.49|3666.99|3667.49|3665.99|3668.49|3666.99|3667.49|3665.99|1078
1613125800000|2021-02-12 10:30:00|3666.99|3665.49|3667.49|3665.99|3668.49|3666.99|3666.49|3664.99|3337
1613126100000|2021-02-12 10:35:00|3667.99|3666.49|3666.49|3664.99|3668.49|3666.99|3666.49|3664.99|956
1613126400000|2021-02-12 10:40:00|3665.49|3663.99|3667.49|3665.99|3667.49|3665.99|3665.49|3663.99|1939
1613126700000|2021-02-12 10:45:00|3668.49|3666.99|3667.49|3665.99|3669.49|3667.99|3667.49|3665.99|2218
1613127000000|2021-02-12 10:50:00|3668.49|3666.99|3668.49|3666.99|3668.49|3666.99|3666.49|3664.99|5300
1613127300000|2021-02-12 10:55:00|3669.49|3667.99|3669.49|3667.99|3670.49|3668.99|3669.49|3667.99|4875
1613127600000|2021-02-12 11:00:00|3670.49|3668.99|3670.49|3668.99|3670.49|3668.99|3668.49|3666.99|7734
1613127900000|2021-02-12 11:05:00|3671.49|3669.99|3671.49|3669.99|3671.49|3669.99|3671.49|3669.99|1234
1613128200000|2021-02-12 11:10:00|3670.49|3668.99|3670.49|3668.99|3672.49|3670.99|3670.49|3668.99|3742
1613128500000|2021-02-12 11:15:00|3671.49|3669.99|3670.49|3668.99|3671.49|3669.99|3670.49|3668.99|8772
1613128800000|2021-02-12 11:20:00|3671.49|3669.99|3671.49|3669.99|3672.49|3670.99|3670.49|3668.99|3058
1613129100000|2021-02-12 11:25:00|3670.49|3668.99|3669.49|3667.99|3670.49|3668.99|3669.49|3667.99|9289
1613129400000|2021-02-12 11:30:00|3670.49|3668.99|3670.49|3668.99|3671.49|3669.99|3669.49|3667.99|3271
1613129700000|2021-02-12 11:35:00|3669.99|3668.49|3670.49|3668.99|3671.49|3669.99|3669.49|3667.99|10936
1613130000000|2021-02-12 11:40:00|3671.49|3669.99|3671.49|3669.99|3672.49|3670.99|3671.49|3669.99|2042
1613130300000|2021-02-12 11:45:00|3670.49|3668.99|3672.49|3670.99|3673.49|3671.99|3670.49|3668.99|4310
1613130600000|2021-02-12 11:50:00|3671.49|3669.99|3674.49|3672.99|3674.49|3672.99|3671.49|3669.99|2056
1613130900000|2021-02-12 11:55:00|3673.49|3671.99|3674.49|3672.99|3674.49|3672.99|3673.49|3671.99|3108
1613131200000|2021-02-12 12:00:00|3675.49|3673.99|3673.49|3671.99|3676.49|3674.99|3673.49|3671.99|13174
1613131500000|2021-02-12 12:05:00|3672.49|3670.99|3672.49|3670.99|3673.49|3671.99|3672.49|3670.99|1315
1613131800000|2021-02-12 12:10:00|3671.99|3670.49|3672.49|3670.99|3672.49|3670.99|3671.49|3669.99|2416
1613132100000|2021-02-12 12:15:00|3673.49|3671.99|3672.49|3670.99|3673.49|3671.99|3672.49|3670.99|1708
1613132400000|2021-02-12 12:20:00|3672.99|3671.49|3673.49|3671.99|3673.49|3671.99|3672.49|3670.99|1112
1613132700000|2021-02-12 12:25:00|3672.49|3670.99|3674.49|3672.99|3674.49|3672.99|3672.49|3670.99|1820
1613133000000|2021-02-12 12:30:00|3675.49|3673.99|3675.49|3673.99|3675.49|3673.99|3674.49|3672.99|1379
1613133300000|2021-02-12 12:35:00|3674.99|3673.49|3673.49|3671.99|3675.49|3673.99|3673.49|3671.99|3129
1613133600000|2021-02-12 12:40:00|3673.88|3672.38|3674.88|3673.38|3674.88|3673.38|3673.88|3672.38|3131
1613133900000|2021-02-12 12:45:00|3673.88|3672.38|3674.88|3673.38|3675.88|3674.38|3673.88|3672.38|1495
1613134200000|2021-02-12 12:50:00|||||||||181
1613134500000|2021-02-12 12:55:00|3673.88|3672.38|3674.88|3673.38|3674.88|3673.38|3673.88|3672.38|2457
1613134800000|2021-02-12 13:00:00|3675.88|3674.38|3677.88|3676.38|3678.88|3677.38|3675.88|3674.38|3353
1613135100000|2021-02-12 13:05:00|3678.88|3677.38|3675.88|3674.38|3678.88|3677.38|3675.88|3674.38|2096
1613135400000|2021-02-12 13:10:00|3676.88|3675.38|3676.88|3675.38|3676.88|3675.38|3675.88|3674.38|858
1613135700000|2021-02-12 13:15:00|3677.88|3676.38|3676.88|3675.38|3677.88|3676.38|3676.88|3675.38|1822
1613136000000|2021-02-12 13:20:00|3677.88|3676.38|3678.88|3677.38|3678.88|3677.38|3676.88|3675.38|1908
1613136300000|2021-02-12 13:25:00|3679.88|3678.38|3680.88|3679.38|3682.88|3681.38|3679.88|3678.38|6975
1613136600000|2021-02-12 13:30:00|3681.88|3680.38|3679.88|3678.38|3681.88|3680.38|3679.88|3678.38|1748
1613136900000|2021-02-12 13:35:00|3679.38|3677.88|3679.88|3678.38|3680.88|3679.38|3678.88|3677.38|1711
1613137200000|2021-02-12 13:40:00|3680.88|3679.38|3682.88|3681.38|3683.88|3682.38|3680.88|3679.38|2519
1613137500000|2021-02-12 13:45:00|3683.88|3682.38|3680.88|3679.38|3684.88|3683.38|3680.88|3679.38|5366
1613137800000|2021-02-12 13:50:00|3681.88|3680.38|3679.88|3678.38|3681.88|3680.38|3679.88|3678.38|2943
1613138100000|2021-02-12 13:55:00|3678.88|3677.38|3678.88|3677.38|3679.88|3678.38|3677.88|3676.38|2437
1613138400000|2021-02-12 14:00:00|3679.88|3678.38|3677.88|3676.38|3679.88|3678.38|3677.88|3676.38|3841
1613138700000|2021-02-12 14:05:00|3678.88|3677.38|3676.88|3675.38|3678.88|3677.38|3675.88|3674.38|5396
1613139000000|2021-02-12 14:10:00|3677.88|3676.38|3676.88|3675.38|3678.88|3677.38|3676.88|3675.38|2963
1613139300000|2021-02-12 14:15:00|3677.88|3676.38|3675.88|3674.38|3677.88|3676.38|3674.88|3673.38|4033
1613139600000|2021-02-12 14:20:00|3674.88|3673.38|3676.88|3675.38|3676.88|3675.38|3674.88|3673.38|1368
1613139900000|2021-02-12 14:25:00|3677.88|3676.38|3677.88|3676.38|3677.88|3676.38|3676.88|3675.38|1811
1613140200000|2021-02-12 14:30:00|3678.88|3677.38|3679.88|3678.38|3681.88|3680.38|3676.88|3675.38|6587
1613140500000|2021-02-12 14:35:00|3678.88|3677.38|3680.88|3679.38|3682.88|3681.38|3678.88|3677.38|5066
1613140800000|2021-02-12 14:40:00|3681.88|3680.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|6123
1613141100000|2021-02-12 14:45:00|3684.88|3683.38|3686.88|3685.38|3686.88|3685.38|3684.88|3683.38|7342
1613141400000|2021-02-12 14:50:00|3685.88|3684.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|8445
1613141700000|2021-02-12 14:55:00|3686.88|3685.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|7490
1613142000000|2021-02-12 15:00:00|3684.88|3683.38|3686.88|3685.38|3687.88|3686.38|3683.88|3682.38|8918
1613142300000|2021-02-12 15:05:00|3687.88|3686.38|3687.88|3686.38|3687.88|3686.38|3684.88|3683.38|7507
1613142600000|2021-02-12 15:10:00|3687.66|3686.16|3690.66|3689.16|3690.66|3689.16|3687.66|3686.16|4382
1613142900000|2021-02-12 15:15:00|3691.66|3690.16|3688.66|3687.16|3693.66|3692.16|3687.66|3686.16|15372
1613143200000|2021-02-12 15:20:00|3687.66|3686.16|3691.66|3690.16|3692.66|3691.16|3687.66|3686.16|7282
1613143500000|2021-02-12 15:25:00|3692.66|3691.16|3690.66|3689.16|3692.66|3691.16|3689.66|3688.16|4413
1613143800000|2021-02-12 15:30:00|3689.66|3688.16|3689.66|3688.16|3690.66|3689.16|3687.66|3686.16|15053
1613144100000|2021-02-12 15:35:00|3690.66|3689.16|3694.66|3693.16|3696.66|3695.16|3690.66|3689.16|9470
1613144400000|2021-02-12 15:40:00|3695.66|3694.16|3696.66|3695.16|3696.66|3695.16|3694.66|3693.16|7579
1613144700000|2021-02-12 15:45:00|3697.66|3696.16|3695.66|3694.16|3697.66|3696.16|3694.66|3693.16|7841
1613145000000|2021-02-12 15:50:00|3694.66|3693.16|3691.66|3690.16|3695.66|3694.16|3691.66|3690.16|7695
1613145300000|2021-02-12 15:55:00|3692.66|3691.16|3692.66|3691.16|3693.66|3692.16|3691.66|3690.16|10243
1613145600000|2021-02-12 16:00:00|3693.66|3692.16|3691.66|3690.16|3693.66|3692.16|3691.66|3690.16|7088
1613145900000|2021-02-12 16:05:00|3690.66|3689.16|3690.66|3689.16|3691.66|3690.16|3690.66|3689.16|5655
1613146200000|2021-02-12 16:10:00|3691.66|3690.16|3692.66|3691.16|3692.66|3691.16|3690.66|3689.16|7335
1613146500000|2021-02-12 16:15:00|3693.66|3692.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|4607
1613146800000|2021-02-12 16:20:00|3692.66|3691.16|3695.66|3694.16|3696.66|3695.16|3692.66|3691.16|10707
1613147100000|2021-02-12 16:25:00|3694.66|3693.16|3695.66|3694.16|3696.66|3695.16|3694.66|3693.16|13747
1613147400000|2021-02-12 16:30:00|3696.66|3695.16|3696.66|3695.16|3699.66|3698.16|3696.66|3695.16|47480
1613147700000|2021-02-12 16:35:00|3697.66|3696.16|3696.66|3695.16|3698.66|3697.16|3694.66|3693.16|18889
1613148000000|2021-02-12 16:40:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|4030
1613148300000|2021-02-12 16:45:00|3697.66|3696.16|3698.66|3697.16|3698.66|3697.16|3697.66|3696.16|2812
1613148600000|2021-02-12 16:50:00|3697.66|3696.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|4456
1613148900000|2021-02-12 16:55:00|3698.66|3697.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|2625
1613149200000|2021-02-12 17:00:00|3698.66|3697.16|3698.66|3697.16|3699.66|3698.16|3697.66|3696.16|3148
1613149500000|2021-02-12 17:05:00|3699.66|3698.16|3698.66|3697.16|3699.66|3698.16|3698.66|3697.16|3958
1613149800000|2021-02-12 17:10:00|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|1132
1613150100000|2021-02-12 17:15:00|3698.66|3697.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|2437
1613150400000|2021-02-12 17:20:00|3696.66|3695.16|3696.66|3695.16|3696.66|3695.16|3695.66|3694.16|1366
1613150700000|2021-02-12 17:25:00|||||||||606
1613151000000|2021-02-12 17:30:00|3696.16|3694.66|3694.66|3693.16|3696.66|3695.16|3694.66|3693.16|2293
1613151300000|2021-02-12 17:35:00|3695.66|3694.16|3693.66|3692.16|3695.66|3694.16|3693.66|3692.16|3591
1613151600000|2021-02-12 17:40:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3693.66|3692.16|1675
1613151900000|2021-02-12 17:45:00|||||||||1324
1613152200000|2021-02-12 17:50:00|3694.66|3693.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|785
1613152500000|2021-02-12 17:55:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3693.66|3692.16|1488
1613152800000|2021-02-12 18:00:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3694.66|3693.16|681
1613153100000|2021-02-12 18:05:00|3694.66|3693.16|3693.66|3692.16|3695.66|3694.16|3693.66|3692.16|1509
1613153400000|2021-02-12 18:10:00|3694.66|3693.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|647
1613153700000|2021-02-12 18:15:00|3694.66|3693.16|3691.66|3690.16|3694.66|3693.16|3691.66|3690.16|2071
1613154000000|2021-02-12 18:20:00|3690.66|3689.16|3692.66|3691.16|3693.66|3692.16|3690.66|3689.16|1984
1613154300000|2021-02-12 18:25:00|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|337
1613154600000|2021-02-12 18:30:00|3694.66|3693.16|3694.66|3693.16|3695.66|3694.16|3693.66|3692.16|786
1613154900000|2021-02-12 18:35:00|3695.66|3694.16|3694.66|3693.16|3695.66|3694.16|3694.66|3693.16|477
1613155200000|2021-02-12 18:40:00|3695.66|3694.16|3694.66|3693.16|3695.66|3694.16|3694.66|3693.16|722
1613155500000|2021-02-12 18:45:00|||||||||27
1613155800000|2021-02-12 18:50:00|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|265
1613156100000|2021-02-12 18:55:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3691.66|3690.16|821
1613156400000|2021-02-12 19:00:00|3692.66|3691.16|3691.66|3690.16|3693.66|3692.16|3690.66|3689.16|2565
1613156700000|2021-02-12 19:05:00|3690.66|3689.16|3691.66|3690.16|3691.66|3690.16|3690.66|3689.16|216
1613157000000|2021-02-12 19:10:00|3692.66|3691.16|3691.66|3690.16|3692.66|3691.16|3691.66|3690.16|1928
1613157300000|2021-02-12 19:15:00|3690.66|3689.16|3692.66|3691.16|3692.66|3691.16|3690.66|3689.16|1598
1613157600000|2021-02-12 19:20:00|3691.66|3690.16|3692.66|3691.16|3692.66|3691.16|3691.66|3690.16|435
1613157900000|2021-02-12 19:25:00|3691.66|3690.16|3693.66|3692.16|3693.66|3692.16|3691.66|3690.16|228
1613158200000|2021-02-12 19:30:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|566
1613158500000|2021-02-12 19:35:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|445
1613158800000|2021-02-12 19:40:00|3692.66|3691.16|3693.66|3692.16|3694.66|3693.16|3692.66|3691.16|495
1613159100000|2021-02-12 19:45:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3694.66|3693.16|313
1613159400000|2021-02-12 19:50:00|||||||||38
1613159700000|2021-02-12 19:55:00|3696.66|3695.16|3695.66|3694.16|3696.66|3695.16|3695.66|3694.16|148
1613160000000|2021-02-12 20:00:00|3696.66|3695.16|3696.66|3695.16|3696.66|3695.16|3695.66|3694.16|481
1613160300000|2021-02-12 20:05:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|199
1613160600000|2021-02-12 20:10:00|||||||||22
1613160900000|2021-02-12 20:15:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|337
1613161200000|2021-02-12 20:20:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|341
1613161500000|2021-02-12 20:25:00|3697.66|3696.16|3697.66|3696.16|3697.66|3696.16|3697.66|3696.16|215
1613161800000|2021-02-12 20:30:00|||||||||379
1613162100000|2021-02-12 20:35:00|3698.66|3697.16|3699.66|3698.16|3699.66|3698.16|3698.66|3697.16|678
1613162400000|2021-02-12 20:40:00|3698.66|3697.16|3698.66|3697.16|3698.66|3697.16|3698.66|3697.16|512
1613162700000|2021-02-12 20:45:00|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|466
1613163000000|2021-02-12 20:50:00|3700.66|3699.16|3700.66|3699.16|3701.66|3700.16|3700.66|3699.16|4322
1613163300000|2021-02-12 20:55:00|3701.66|3700.16|3703.66|3702.16|3703.66|3702.16|3700.66|3699.16|5387
1613163600000|2021-02-12 21:00:00|3704.81|3701.81|3705.31|3702.31|3707.41|3704.41|3704.21|3701.21|7989
1613163900000|2021-02-12 21:05:00|3705.51|3702.51|3707.21|3704.21|3707.21|3704.21|3705.51|3702.51|0
1613164200000|2021-02-12 21:10:00|3707.01|3704.01|3708.91|3705.91|3709.41|3706.41|3706.81|3703.81|0
1613164500000|2021-02-12 21:15:00|3708.81|3705.81|3709.31|3706.31|3709.41|3706.41|3708.71|3705.71|0
1613164800000|2021-02-12 21:20:00|3709.41|3706.41|3709.11|3706.11|3709.41|3706.41|3709.01|3706.01|0
1613165100000|2021-02-12 21:25:00|3709.01|3706.01|3709.31|3706.31|3709.41|3706.41|3709.01|3706.01|0
1613165400000|2021-02-12 21:30:00|3708.71|3705.71|3708.91|3705.91|3709.71|3706.71|3708.71|3705.71|0
1613165700000|2021-02-12 21:35:00|3709.11|3706.11|3709.51|3706.51|3709.71|3706.71|3709.11|3706.11|0
1613166000000|2021-02-12 21:40:00|3709.71|3706.71|3706.91|3703.91|3709.71|3706.71|3706.71|3703.71|0
1613166300000|2021-02-12 21:45:00|3707.21|3704.21|3706.51|3703.51|3707.21|3704.21|3706.51|3703.51|0
1613166600000|2021-02-12 21:50:00|3706.71|3703.71|3706.71|3703.71|3706.71|3703.71|3706.51|3703.51|0
1613166900000|2021-02-12 21:55:00|3706.51|3703.51|3706.81|3703.81|3707.61|3704.61|3706.31|3703.31|0
1613343600000|2021-02-14 23:00:00|3709.61|3706.61|3710.11|3707.11|3710.71|3707.71|3709.01|3706.01|0
1613343900000|2021-02-14 23:05:00|3709.21|3706.21|3710.71|3707.71|3710.71|3707.71|3709.21|3706.21|0
1613344200000|2021-02-14 23:10:00|3710.51|3707.51|3710.71|3707.71|3710.71|3707.71|3709.71|3706.71|0
1613344500000|2021-02-14 23:15:00|3710.51|3707.51|3710.51|3707.51|3710.71|3707.71|3710.31|3707.31|0
1613344800000|2021-02-14 23:20:00|3710.71|3707.71|3709.41|3706.41|3710.71|3707.71|3708.41|3705.41|0
1613345100000|2021-02-14 23:25:00|3709.21|3706.21|3709.21|3706.21|3709.21|3706.21|3708.61|3705.61|0
1613345400000|2021-02-14 23:30:00|3709.41|3706.41|3707.31|3704.31|3709.41|3706.41|3707.31|3704.31|0
1613345700000|2021-02-14 23:35:00|3707.51|3704.51|3708.31|3705.31|3708.61|3705.61|3707.41|3704.41|0
1613346000000|2021-02-14 23:40:00|3708.41|3705.41|3707.51|3704.51|3708.41|3705.41|3707.11|3704.11|0
1613346300000|2021-02-14 23:45:00|3707.61|3704.61|3708.61|3705.61|3709.61|3706.61|3707.51|3704.51|0
1613346600000|2021-02-14 23:50:00|3708.81|3705.81|3708.41|3705.41|3708.81|3705.81|3707.91|3704.91|0
1613346900000|2021-02-14 23:55:00|3708.51|3705.51|3707.71|3704.71|3708.81|3705.81|3707.71|3704.71|0
1613347200000|2021-02-15 00:00:00|3707.81|3704.81|3709.81|3706.81|3710.11|3707.11|3707.31|3704.31|0
1613347500000|2021-02-15 00:05:00|3709.71|3706.71|3712.51|3709.51|3712.61|3709.61|3709.41|3706.41|0
1613347800000|2021-02-15 00:10:00|3712.41|3709.41|3712.11|3709.11|3712.51|3709.51|3711.51|3708.51|0
1613348100000|2021-02-15 00:15:00|3712.31|3709.31|3715.91|3713.91|3716.91|3714.91|3709.91|3707.91|1629
1613348400000|2021-02-15 00:20:00|3716.41|3714.41|3720.91|3718.91|3721.91|3719.91|3716.41|3714.41|1326
1613348700000|2021-02-15 00:25:00|3719.91|3717.91|3716.91|3714.91|3719.91|3717.91|3716.91|3714.91|1471
1613349000000|2021-02-15 00:30:00|3717.91|3715.91|3714.91|3712.91|3717.91|3715.91|3714.91|3712.91|485
1613349300000|2021-02-15 00:35:00|3713.91|3711.91|3714.91|3712.91|3715.91|3713.91|3713.91|3711.91|372
1613349600000|2021-02-15 00:40:00|3714.41|3712.41|3712.91|3710.91|3714.41|3712.41|3711.91|3709.91|424
1613349900000|2021-02-15 00:45:00|3713.41|3711.41|3711.91|3709.91|3714.91|3712.91|3711.91|3709.91|248
1613350200000|2021-02-15 00:50:00|3712.91|3710.91|3711.91|3709.91|3713.91|3711.91|3711.91|3709.91|210
1613350500000|2021-02-15 00:55:00|3711.41|3709.41|3710.91|3708.91|3711.91|3709.91|3710.91|3708.91|83
1613350800000|2021-02-15 01:00:00|3711.91|3709.91|3713.91|3711.91|3714.41|3712.41|3711.91|3709.91|425
1613351100000|2021-02-15 01:05:00|3714.41|3712.41|3712.91|3710.91|3714.91|3712.91|3712.91|3710.91|94
1613351400000|2021-02-15 01:10:00|3713.91|3711.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|81
1613351700000|2021-02-15 01:15:00|3714.41|3712.41|3712.91|3710.91|3714.41|3712.41|3711.91|3709.91|175
1613352000000|2021-02-15 01:20:00|3713.41|3711.41|3711.91|3709.91|3713.91|3711.91|3711.91|3709.91|257
1613352300000|2021-02-15 01:25:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3712.41|3710.41|52
1613352600000|2021-02-15 01:30:00|3712.41|3710.41|3714.91|3712.91|3714.91|3712.91|3712.41|3710.41|250
1613352900000|2021-02-15 01:35:00|3713.91|3711.91|3711.91|3709.91|3714.91|3712.91|3710.91|3708.91|313
1613353200000|2021-02-15 01:40:00|3710.91|3708.91|3710.91|3708.91|3711.91|3709.91|3709.91|3707.91|176
1613353500000|2021-02-15 01:45:00|3711.91|3709.91|3711.91|3709.91|3712.91|3710.91|3710.91|3708.91|196
1613353800000|2021-02-15 01:50:00|3711.41|3709.41|3710.91|3708.91|3712.91|3710.91|3710.91|3708.91|207
1613354100000|2021-02-15 01:55:00|3711.41|3709.41|3712.41|3710.41|3712.91|3710.91|3710.91|3708.91|155
1613354400000|2021-02-15 02:00:00|3711.91|3709.91|3713.91|3711.91|3714.41|3712.41|3711.91|3709.91|87
1613354700000|2021-02-15 02:05:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|99
1613355000000|2021-02-15 02:10:00|3713.91|3711.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|167
1613355300000|2021-02-15 02:15:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|116
1613355600000|2021-02-15 02:20:00|3715.41|3713.41|3715.91|3713.91|3715.91|3713.91|3714.91|3712.91|135
1613355900000|2021-02-15 02:25:00|3715.41|3713.41|3714.91|3712.91|3715.91|3713.91|3713.91|3711.91|152
1613356200000|2021-02-15 02:30:00|3714.41|3712.41|3713.91|3711.91|3714.91|3712.91|3713.91|3711.91|79
1613356500000|2021-02-15 02:35:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|363
1613356800000|2021-02-15 02:40:00|||||||||65
1613357100000|2021-02-15 02:45:00|3713.91|3711.91|3713.91|3711.91|3713.91|3711.91|3713.91|3711.91|89
1613357400000|2021-02-15 02:50:00|3713.41|3711.41|3712.91|3710.91|3713.91|3711.91|3712.91|3710.91|77
1613357700000|2021-02-15 02:55:00|||||||||108
1613358000000|2021-02-15 03:00:00|||||||||35
1613358300000|2021-02-15 03:05:00|3711.91|3709.91|3711.91|3709.91|3712.41|3710.41|3710.91|3708.91|130
1613358600000|2021-02-15 03:10:00|||||||||46
1613358900000|2021-02-15 03:15:00|3712.91|3710.91|3711.91|3709.91|3712.91|3710.91|3711.91|3709.91|263
1613359200000|2021-02-15 03:20:00|3712.41|3710.41|3711.91|3709.91|3712.91|3710.91|3711.91|3709.91|81
1613359500000|2021-02-15 03:25:00|||||||||15
1613359800000|2021-02-15 03:30:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3711.91|3709.91|171
1613360100000|2021-02-15 03:35:00|3713.41|3711.41|3713.91|3711.91|3713.91|3711.91|3712.91|3710.91|31
1613360400000|2021-02-15 03:40:00|||||||||45
1613360700000|2021-02-15 03:45:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|160
1613361000000|2021-02-15 03:50:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3714.41|3712.41|43
1613361300000|2021-02-15 03:55:00|3715.91|3713.91|3715.91|3713.91|3715.91|3713.91|3715.91|3713.91|97
1613361600000|2021-02-15 04:00:00|3716.91|3714.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|364
1613361900000|2021-02-15 04:05:00|3716.91|3714.91|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|183
1613362200000|2021-02-15 04:10:00|3717.41|3715.41|3716.91|3714.91|3717.91|3715.91|3716.91|3714.91|59
1613362500000|2021-02-15 04:15:00|3717.91|3715.91|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|121
1613362800000|2021-02-15 04:20:00|3716.91|3714.91|3716.91|3714.91|3717.41|3715.41|3715.91|3713.91|516
1613363100000|2021-02-15 04:25:00|3715.91|3713.91|3716.91|3714.91|3716.91|3714.91|3715.91|3713.91|166
1613363400000|2021-02-15 04:30:00|3716.41|3714.41|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|95
1613363700000|2021-02-15 04:35:00|||||||||66
1613364000000|2021-02-15 04:40:00|||||||||42
1613364300000|2021-02-15 04:45:00|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|351
1613364600000|2021-02-15 04:50:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|44
1613364900000|2021-02-15 04:55:00|||||||||56
1613365200000|2021-02-15 05:00:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|329
1613365500000|2021-02-15 05:05:00|3714.41|3712.41|3713.91|3711.91|3715.41|3713.41|3713.91|3711.91|118
1613365800000|2021-02-15 05:10:00|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|31
1613366100000|2021-02-15 05:15:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|144
1613366400000|2021-02-15 05:20:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|40
1613366700000|2021-02-15 05:25:00|3714.41|3712.41|3714.91|3712.91|3715.41|3713.41|3714.41|3712.41|32
1613367000000|2021-02-15 05:30:00|||||||||24
1613367300000|2021-02-15 05:35:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|164
1613367600000|2021-02-15 05:40:00|3715.91|3713.91|3716.41|3714.41|3716.91|3714.91|3714.91|3712.91|181
1613367900000|2021-02-15 05:45:00|3715.91|3713.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|217
1613368200000|2021-02-15 05:50:00|3716.91|3714.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|39
1613368500000|2021-02-15 05:55:00|||||||||45
1613368800000|2021-02-15 06:00:00|3716.41|3714.41|3716.91|3714.91|3716.91|3714.91|3715.91|3713.91|178
1613369100000|2021-02-15 06:05:00|3717.41|3715.41|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|187
1613369400000|2021-02-15 06:10:00|3718.41|3716.41|3718.91|3716.91|3719.41|3717.41|3717.91|3715.91|377
1613369700000|2021-02-15 06:15:00|3719.91|3717.91|3719.91|3717.91|3719.91|3717.91|3718.91|3716.91|142
1613370000000|2021-02-15 06:20:00|3720.91|3718.91|3720.91|3718.91|3721.91|3719.91|3720.91|3718.91|512
1613370300000|2021-02-15 06:25:00|3719.91|3717.91|3718.91|3716.91|3719.91|3717.91|3718.91|3716.91|198
1613370600000|2021-02-15 06:30:00|3719.91|3717.91|3718.91|3716.91|3719.91|3717.91|3717.91|3715.91|687
1613370900000|2021-02-15 06:35:00|3718.41|3716.41|3719.41|3717.41|3719.91|3717.91|3718.41|3716.41|306
1613371200000|2021-02-15 06:40:00|3719.91|3717.91|3720.41|3718.41|3720.91|3718.91|3718.91|3716.91|336
1613371500000|2021-02-15 06:45:00|3720.91|3718.91|3720.91|3718.91|3721.41|3719.41|3719.91|3717.91|178
1613371800000|2021-02-15 06:50:00|3720.41|3718.41|3719.91|3717.91|3720.91|3718.91|3719.91|3717.91|329
1613372100000|2021-02-15 06:55:00|3720.91|3718.91|3719.91|3717.91|3720.91|3718.91|3719.91|3717.91|454
1613372400000|2021-02-15 07:00:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3718.66|3717.16|1457
1613372700000|2021-02-15 07:05:00|3718.66|3717.16|3719.66|3718.16|3719.66|3718.16|3715.66|3714.16|2598
1613373000000|2021-02-15 07:10:00|3719.16|3717.66|3717.66|3716.16|3719.16|3717.66|3717.66|3716.16|430
1613373300000|2021-02-15 07:15:00|3718.66|3717.16|3718.66|3717.16|3718.66|3717.16|3717.66|3716.16|242
1613373600000|2021-02-15 07:20:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3717.66|3716.16|1376
1613373900000|2021-02-15 07:25:00|3718.66|3717.16|3719.66|3718.16|3720.66|3719.16|3718.66|3717.16|1078
1613374200000|2021-02-15 07:30:00|3720.66|3719.16|3718.66|3717.16|3720.66|3719.16|3718.66|3717.16|1461
1613374500000|2021-02-15 07:35:00|3719.66|3718.16|3720.66|3719.16|3720.66|3719.16|3719.66|3718.16|1537
1613374800000|2021-02-15 07:40:00|3719.66|3718.16|3718.66|3717.16|3719.66|3718.16|3718.66|3717.16|1487
1613375100000|2021-02-15 07:45:00|3717.66|3716.16|3718.66|3717.16|3718.66|3717.16|3717.66|3716.16|605
1613375400000|2021-02-15 07:50:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3718.66|3717.16|999
1613375700000|2021-02-15 07:55:00|3720.66|3719.16|3722.66|3721.16|3722.66|3721.16|3719.66|3718.16|4447
1613376000000|2021-02-15 08:00:00|3721.66|3720.16|3719.66|3718.16|3722.66|3721.16|3715.66|3714.16|13100
1613376300000|2021-02-15 08:05:00|3720.66|3719.16|3716.66|3715.16|3720.66|3719.16|3715.66|3714.16|8269
1613376600000|2021-02-15 08:10:00|3717.66|3716.16|3717.66|3716.16|3719.66|3718.16|3716.66|3715.16|6062
1613376900000|2021-02-15 08:15:00|3716.66|3715.16|3712.66|3711.16|3719.66|3718.16|3712.66|3711.16|10615
1613377200000|2021-02-15 08:20:00|3713.66|3712.16|3720.66|3719.16|3720.66|3719.16|3712.66|3711.16|7433
1613377500000|2021-02-15 08:25:00|3719.66|3718.16|3715.66|3714.16|3720.66|3719.16|3713.66|3712.16|7893
1613377800000|2021-02-15 08:30:00|3716.66|3715.16|3715.66|3714.16|3717.66|3716.16|3714.66|3713.16|6458
1613378100000|2021-02-15 08:35:00|3716.66|3715.16|3714.66|3713.16|3718.66|3717.16|3713.66|3712.16|4659
1613378400000|2021-02-15 08:40:00|3715.16|3713.66|3717.95|3716.45|3718.66|3717.16|3715.16|3713.66|2626
1613378700000|2021-02-15 08:45:00|3718.95|3717.45|3720.95|3719.45|3720.95|3719.45|3718.95|3717.45|4407
1613379000000|2021-02-15 08:50:00|3719.95|3718.45|3719.95|3718.45|3720.95|3719.45|3718.95|3717.45|7723
1613379300000|2021-02-15 08:55:00|3720.95|3719.45|3722.95|3721.45|3722.95|3721.45|3719.95|3718.45|4978
1613379600000|2021-02-15 09:00:00|3722.45|3720.95|3723.45|3721.95|3724.45|3722.95|3722.45|3720.95|7351
1613379900000|2021-02-15 09:05:00|3724.45|3722.95|3723.45|3721.95|3724.45|3722.95|3723.45|3721.95|2305
1613380200000|2021-02-15 09:10:00|3724.45|3722.95|3725.45|3723.95|3726.45|3724.95|3724.45|3722.95|3790
1613380500000|2021-02-15 09:15:00|3726.45|3724.95|3725.45|3723.95|3727.45|3725.95|3725.45|3723.95|5112
1613380800000|2021-02-15 09:20:00|3724.95|3723.45|3723.45|3721.95|3725.45|3723.95|3722.45|3720.95|9113
1613381100000|2021-02-15 09:25:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|15649
1613381400000|2021-02-15 09:30:00|3723.45|3721.95|3724.45|3722.95|3724.45|3722.95|3722.45|3720.95|6887
1613381700000|2021-02-15 09:35:00|3725.45|3723.95|3724.45|3722.95|3725.45|3723.95|3723.45|3721.95|7631
1613382000000|2021-02-15 09:40:00|3723.45|3721.95|3725.45|3723.95|3725.45|3723.95|3723.45|3721.95|8844
1613382300000|2021-02-15 09:45:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|5647
1613382600000|2021-02-15 09:50:00|||||||||1965
1613382900000|2021-02-15 09:55:00|3723.45|3721.95|3725.45|3723.95|3725.45|3723.95|3722.45|3720.95|6401
1613383200000|2021-02-15 10:00:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|3462
1613383500000|2021-02-15 10:05:00|3723.45|3721.95|3723.45|3721.95|3724.45|3722.95|3722.45|3720.95|12931
1613383800000|2021-02-15 10:10:00|||||||||2421
1613384100000|2021-02-15 10:15:00|3724.45|3722.95|3725.45|3723.95|3725.45|3723.95|3723.45|3721.95|37726
1613384400000|2021-02-15 10:20:00|3726.45|3724.95|3729.45|3727.95|3729.45|3727.95|3726.45|3724.95|12914
1613384700000|2021-02-15 10:25:00|3728.45|3726.95|3729.45|3727.95|3730.45|3728.95|3728.45|3726.95|11097
1613385000000|2021-02-15 10:30:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|10480
1613385300000|2021-02-15 10:35:00|3730.45|3728.95|3728.45|3726.95|3730.45|3728.95|3728.45|3726.95|5406
1613385600000|2021-02-15 10:40:00|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|3728.45|3726.95|2494
1613385900000|2021-02-15 10:45:00|3728.45|3726.95|3728.45|3726.95|3728.45|3726.95|3728.45|3726.95|1620
1613386200000|2021-02-15 10:50:00|3729.45|3727.95|3728.45|3726.95|3729.45|3727.95|3728.45|3726.95|4638
1613386500000|2021-02-15 10:55:00|3727.45|3725.95|3727.45|3725.95|3727.45|3725.95|3727.45|3725.95|1522
1613386800000|2021-02-15 11:00:00|3726.45|3724.95|3724.45|3722.95|3726.45|3724.95|3724.45|3722.95|14071
1613387100000|2021-02-15 11:05:00|3725.45|3723.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|3986
1613387400000|2021-02-15 11:10:00|3725.45|3723.95|3726.45|3724.95|3726.45|3724.95|3725.45|3723.95|5503
1613387700000|2021-02-15 11:15:00|3725.45|3723.95|3728.45|3726.95|3728.45|3726.95|3725.45|3723.95|1096
1613388000000|2021-02-15 11:20:00|3729.45|3727.95|3727.45|3725.95|3729.45|3727.95|3727.45|3725.95|3203
1613388300000|2021-02-15 11:25:00|3727.95|3726.45|3728.45|3726.95|3728.45|3726.95|3727.45|3725.95|3132
1613388600000|2021-02-15 11:30:00|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|2517
1613388900000|2021-02-15 11:35:00|3728.45|3726.95|3730.45|3728.95|3730.45|3728.95|3728.45|3726.95|2642
1613389200000|2021-02-15 11:40:00|3729.45|3727.95|3730.45|3728.95|3730.45|3728.95|3729.45|3727.95|3268
1613389500000|2021-02-15 11:45:00|||||||||448
1613389800000|2021-02-15 11:50:00|3731.45|3729.95|3732.45|3730.95|3733.45|3731.95|3731.45|3729.95|6625
1613390100000|2021-02-15 11:55:00|3733.45|3731.95|3734.45|3732.95|3734.45|3732.95|3733.45|3731.95|1988
1613390400000|2021-02-15 12:00:00|3733.45|3731.95|3732.45|3730.95|3733.45|3731.95|3732.45|3730.95|3806
1613390700000|2021-02-15 12:05:00|3731.45|3729.95|3730.45|3728.95|3731.45|3729.95|3730.45|3728.95|9415
1613391000000|2021-02-15 12:10:00|3731.45|3729.95|3729.45|3727.95|3731.45|3729.95|3729.45|3727.95|1547
1613391300000|2021-02-15 12:15:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|2621
1613391600000|2021-02-15 12:20:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|1645
1613391900000|2021-02-15 12:25:00|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|10681
1613392200000|2021-02-15 12:30:00|3731.45|3729.95|3731.45|3729.95|3732.45|3730.95|3731.45|3729.95|2681
1613392500000|2021-02-15 12:35:00|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|1263
1613392800000|2021-02-15 12:40:00|3729.45|3727.95|3728.45|3726.95|3729.45|3727.95|3727.45|3725.95|2711
1613393100000|2021-02-15 12:45:00|3727.95|3726.45|3727.45|3725.95|3728.45|3726.95|3727.45|3725.95|2058
1613393400000|2021-02-15 12:50:00|3728.45|3726.95|3729.71|3728.21|3730.55|3729.05|3728.45|3726.95|2410
1613393700000|2021-02-15 12:55:00|3730.71|3729.21|3729.71|3728.21|3730.71|3729.21|3729.71|3728.21|3492
1613394000000|2021-02-15 13:00:00|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|3729.71|3728.21|1356
1613394300000|2021-02-15 13:05:00|3731.71|3730.21|3731.71|3730.21|3732.71|3731.21|3730.71|3729.21|1771
1613394600000|2021-02-15 13:10:00|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|7324
1613394900000|2021-02-15 13:15:00|3731.71|3730.21|3731.71|3730.21|3731.71|3730.21|3731.71|3730.21|8824
1613395200000|2021-02-15 13:20:00|3732.71|3731.21|3731.71|3730.21|3732.71|3731.21|3731.71|3730.21|4478
1613395500000|2021-02-15 13:25:00|3732.71|3731.21|3733.71|3732.21|3733.71|3732.21|3731.71|3730.21|2494
1613395800000|2021-02-15 13:30:00|3732.71|3731.21|3733.71|3732.21|3733.71|3732.21|3732.71|3731.21|1979
1613396100000|2021-02-15 13:35:00|3734.71|3733.21|3734.71|3733.21|3734.71|3733.21|3734.71|3733.21|1253
1613396400000|2021-02-15 13:40:00|3735.71|3734.21|3735.71|3734.21|3735.71|3734.21|3735.71|3734.21|1577
1613396700000|2021-02-15 13:45:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|2537
1613397000000|2021-02-15 13:50:00|3734.71|3733.21|3734.71|3733.21|3735.71|3734.21|3734.71|3733.21|1360
1613397300000|2021-02-15 13:55:00|3735.71|3734.21|3734.71|3733.21|3735.71|3734.21|3733.71|3732.21|2928
1613397600000|2021-02-15 14:00:00|3735.71|3734.21|3736.71|3735.21|3736.71|3735.21|3735.71|3734.21|2448
1613397900000|2021-02-15 14:05:00|3735.71|3734.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|4043
1613398200000|2021-02-15 14:10:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1314
1613398500000|2021-02-15 14:15:00|||||||||2458
1613398800000|2021-02-15 14:20:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1756
1613399100000|2021-02-15 14:25:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1005
1613399400000|2021-02-15 14:30:00|3736.21|3734.71|3735.71|3734.21|3736.21|3734.71|3735.71|3734.21|1153
1613399700000|2021-02-15 14:35:00|3736.71|3735.21|3736.71|3735.21|3736.71|3735.21|3735.71|3734.21|2555
1613400000000|2021-02-15 14:40:00|3737.71|3736.21|3738.71|3737.21|3739.71|3738.21|3736.71|3735.21|3955
1613400300000|2021-02-15 14:45:00|3739.71|3738.21|3739.71|3738.21|3739.71|3738.21|3737.71|3736.21|3821
1613400600000|2021-02-15 14:50:00|3738.71|3737.21|3739.71|3738.21|3739.71|3738.21|3738.71|3737.21|4550
1613400900000|2021-02-15 14:55:00|3738.71|3737.21|3738.71|3737.21|3738.71|3737.21|3738.71|3737.21|1733
1613401200000|2021-02-15 15:00:00|||||||||1295
1613401500000|2021-02-15 15:05:00|3739.71|3738.21|3740.71|3739.21|3740.71|3739.21|3738.71|3737.21|6582
1613401800000|2021-02-15 15:10:00|3740.6|3739.1|3739.6|3738.1|3741.6|3740.1|3739.6|3738.1|2323
1613402100000|2021-02-15 15:15:00|3738.6|3737.1|3738.6|3737.1|3738.6|3737.1|3738.6|3737.1|7167
1613402400000|2021-02-15 15:20:00|3739.6|3738.1|3738.6|3737.1|3739.6|3738.1|3738.6|3737.1|5426
1613402700000|2021-02-15 15:25:00|3737.6|3736.1|3738.6|3737.1|3738.6|3737.1|3737.6|3736.1|4562
1613403000000|2021-02-15 15:30:00|3737.6|3736.1|3735.6|3734.1|3738.6|3737.1|3735.6|3734.1|3745
1613403300000|2021-02-15 15:35:00|3736.6|3735.1|3737.6|3736.1|3737.6|3736.1|3736.6|3735.1|1756
1613403600000|2021-02-15 15:40:00|3738.6|3737.1|3737.6|3736.1|3738.6|3737.1|3737.6|3736.1|1853
1613403900000|2021-02-15 15:45:00|3738.6|3737.1|3738.6|3737.1|3739.6|3738.1|3737.6|3736.1|4978
1613404200000|2021-02-15 15:50:00|3739.6|3738.1|3739.6|3738.1|3739.6|3738.1|3738.6|3737.1|7592
1613404500000|2021-02-15 15:55:00|3740.6|3739.1|3741.6|3740.1|3741.6|3740.1|3740.6|3739.1|2686
1613404800000|2021-02-15 16:00:00|3742.6|3741.1|3741.6|3740.1|3742.6|3741.1|3741.6|3740.1|6564
1613405100000|2021-02-15 16:05:00|3740.6|3739.1|3739.6|3738.1|3741.6|3740.1|3739.6|3738.1|3916
1613405400000|2021-02-15 16:10:00|3740.6|3739.1|3741.6|3740.1|3741.6|3740.1|3739.6|3738.1|4871
1613405700000|2021-02-15 16:15:00|3740.6|3739.1|3742.6|3741.1|3743.6|3742.1|3740.6|3739.1|12436
1613406000000|2021-02-15 16:20:00|3741.6|3740.1|3739.6|3738.1|3742.6|3741.1|3739.6|3738.1|9521
1613406300000|2021-02-15 16:25:00|3740.6|3739.1|3739.6|3738.1|3740.6|3739.1|3738.6|3737.1|10112
1613406600000|2021-02-15 16:30:00|3738.95|3737.45|3734.95|3733.45|3738.95|3737.45|3733.95|3732.45|42827
1613406900000|2021-02-15 16:35:00|3735.95|3734.45|3736.95|3735.45|3736.95|3735.45|3733.95|3732.45|18739
1613407200000|2021-02-15 16:40:00|3735.95|3734.45|3735.95|3734.45|3736.95|3735.45|3734.95|3733.45|8177
1613407500000|2021-02-15 16:45:00|3736.95|3735.45|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|10556
1613407800000|2021-02-15 16:50:00|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|4326
1613408100000|2021-02-15 16:55:00|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|1297
1613408400000|2021-02-15 17:00:00|3738.95|3737.45|3736.95|3735.45|3739.95|3738.45|3736.95|3735.45|2611
1613408700000|2021-02-15 17:05:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|963
1613409000000|2021-02-15 17:10:00|3737.95|3736.45|3735.95|3734.45|3737.95|3736.45|3735.95|3734.45|8882
1613409300000|2021-02-15 17:15:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3735.95|3734.45|2946
1613409600000|2021-02-15 17:20:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|1488
1613409900000|2021-02-15 17:25:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|449
1613410200000|2021-02-15 17:30:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|816
1613410500000|2021-02-15 17:35:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|770
1613410800000|2021-02-15 17:40:00|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|206
1613411100000|2021-02-15 17:45:00|||||||||1216
1613411400000|2021-02-15 17:50:00|3739.45|3737.95|3738.95|3737.45|3739.45|3737.95|3738.95|3737.45|953
1613411700000|2021-02-15 17:55:00|3739.95|3738.45|3738.95|3737.45|3739.95|3738.45|3738.95|3737.45|425
1613412000000|2021-02-15 18:00:00|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|198
1613412300000|2021-02-15 18:05:00|3738.95|3737.45|3739.95|3738.45|3739.95|3738.45|3738.95|3737.45|570
1613412600000|2021-02-15 18:10:00|3738.95|3737.45|3738.45|3736.95|3738.95|3737.45|3738.45|3736.95|627
1613412900000|2021-02-15 18:15:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|67
1613413200000|2021-02-15 18:20:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|113
1613413500000|2021-02-15 18:25:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|183
1613413800000|2021-02-15 18:30:00|||||||||172
1613414100000|2021-02-15 18:35:00|||||||||128
1613414400000|2021-02-15 18:40:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|469
1613414700000|2021-02-15 18:45:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|53
1613415000000|2021-02-15 18:50:00|3737.45|3735.95|3736.95|3735.45|3737.45|3735.95|3736.95|3735.45|185
1613415300000|2021-02-15 18:55:00|||||||||101
1613415600000|2021-02-15 19:00:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|336
1613415900000|2021-02-15 19:05:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|120
1613416200000|2021-02-15 19:10:00|||||||||25
1613416500000|2021-02-15 19:15:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|541
1613416800000|2021-02-15 19:20:00|3737.45|3735.95|3737.95|3736.45|3737.95|3736.45|3737.45|3735.95|211
1613417100000|2021-02-15 19:25:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|285
1613417400000|2021-02-15 19:30:00|3737.45|3735.95|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|236
1613417700000|2021-02-15 19:35:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|206
1613418000000|2021-02-15 19:40:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|50
1613418300000|2021-02-15 19:45:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|970
1613418600000|2021-02-15 19:50:00|||||||||7
1613418900000|2021-02-15 19:55:00|3736.45|3734.95|3736.95|3735.45|3736.95|3735.45|3736.45|3734.95|60
1613419200000|2021-02-15 20:00:00|3735.95|3734.45|3735.95|3734.45|3735.95|3734.45|3735.95|3734.45|58
1613419500000|2021-02-15 20:05:00|||||||||39
1613419800000|2021-02-15 20:10:00|||||||||228
1613420100000|2021-02-15 20:15:00|||||||||32
1613420400000|2021-02-15 20:20:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.45|3734.95|111
1613420700000|2021-02-15 20:25:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.45|3735.95|74
1613421000000|2021-02-15 20:30:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|415
1613421300000|2021-02-15 20:35:00|3738.45|3736.95|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|263
1613421600000|2021-02-15 20:40:00|||||||||184
1613421900000|2021-02-15 20:45:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.45|3735.95|302
1613422200000|2021-02-15 20:50:00|3737.45|3735.95|3736.95|3735.45|3737.95|3736.45|3735.95|3734.45|602
1613422500000|2021-02-15 20:55:00|3735.95|3734.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|764
1613422800000|2021-02-15 21:00:00|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|65
1613430000000|2021-02-15 23:00:00|3739.3|3736.3|3738.6|3735.6|3739.7|3736.7|3737.7|3734.7|0
1613430300000|2021-02-15 23:05:00|3738.4|3735.4|3738.6|3735.6|3739.4|3736.4|3738.3|3735.3|0
1613430600000|2021-02-15 23:10:00|3738.8|3735.8|3737.7|3734.7|3738.8|3735.8|3737.5|3734.5|0
1613430900000|2021-02-15 23:15:00|3737.8|3734.8|3737.3|3734.3|3738|3735|3737.3|3734.3|0
1613431200000|2021-02-15 23:20:00|3737.4|3734.4|3737.1|3734.1|3737.5|3734.5|3736.9|3733.9|0
1613431500000|2021-02-15 23:25:00|3737.2|3734.2|3737.1|3734.1|3737.7|3734.7|3736.9|3733.9|0
1613431800000|2021-02-15 23:30:00|3737.5|3734.5|3736.9|3733.9|3737.5|3734.5|3736.9|3733.9|0
1613432100000|2021-02-15 23:35:00|3737|3734|3737.7|3734.7|3737.9|3734.9|3737|3734|0
1613432400000|2021-02-15 23:40:00|3737.5|3734.5|3737.3|3734.3|3738.6|3735.6|3737.3|3734.3|0
1613432700000|2021-02-15 23:45:00|3737.2|3734.2|3736.7|3733.7|3737.5|3734.5|3736.2|3733.2|0
1613433000000|2021-02-15 23:50:00|3736.5|3733.5|3736.5|3733.5|3736.7|3733.7|3736|3733|0
1613433300000|2021-02-15 23:55:00|3736.6|3733.6|3736|3733|3736.9|3733.9|3736|3733|0
1613433600000|2021-02-16 00:00:00|3736.2|3733.2|3736.5|3733.5|3737.1|3734.1|3736|3733|0
1613433900000|2021-02-16 00:05:00|3736.2|3733.2|3736.2|3733.2|3736.9|3733.9|3736|3733|0
1613434200000|2021-02-16 00:10:00|3736.3|3733.3|3738.5|3735.5|3738.8|3735.8|3736.1|3733.1|0
1613434500000|2021-02-16 00:15:00|3738.6|3735.6|3739.2|3737.2|3740.2|3738.2|3736.2|3734.2|733
1613434800000|2021-02-16 00:20:00|3739.7|3737.7|3740.7|3738.7|3741.2|3739.2|3739.7|3737.7|407
1613435100000|2021-02-16 00:25:00|3741.2|3739.2|3741.2|3739.2|3743.7|3741.7|3740.2|3738.2|707
1613435400000|2021-02-16 00:30:00|3742.2|3740.2|3742.2|3740.2|3743.2|3741.2|3741.2|3739.2|132
1613435700000|2021-02-16 00:35:00|3741.7|3739.7|3740.2|3738.2|3741.7|3739.7|3739.7|3737.7|121
1613436000000|2021-02-16 00:40:00|3739.2|3737.2|3738.7|3736.7|3740.2|3738.2|3738.2|3736.2|130
1613436300000|2021-02-16 00:45:00|3739.2|3737.2|3738.2|3736.2|3739.2|3737.2|3737.2|3735.2|218
1613436600000|2021-02-16 00:50:00|3737.7|3735.7|3736.2|3734.2|3737.7|3735.7|3736.2|3734.2|114
1613436900000|2021-02-16 00:55:00|3737.2|3735.2|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|141
1613437200000|2021-02-16 01:00:00|3739.2|3737.2|3741.2|3739.2|3741.2|3739.2|3739.2|3737.2|422
1613437500000|2021-02-16 01:05:00|3740.2|3738.2|3740.2|3738.2|3741.2|3739.2|3739.2|3737.2|180
1613437800000|2021-02-16 01:10:00|3740.7|3738.7|3741.2|3739.2|3741.2|3739.2|3740.2|3738.2|100
1613438100000|2021-02-16 01:15:00|3740.2|3738.2|3741.2|3739.2|3741.2|3739.2|3739.2|3737.2|153
1613438400000|2021-02-16 01:20:00|3740.2|3738.2|3743.2|3741.2|3744.2|3742.2|3740.2|3738.2|291
1613438700000|2021-02-16 01:25:00|3744.2|3742.2|3742.2|3740.2|3744.2|3742.2|3742.2|3740.2|371
1613439000000|2021-02-16 01:30:00|3743.2|3741.2|3743.2|3741.2|3743.2|3741.2|3741.2|3739.2|94
1613439300000|2021-02-16 01:35:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3742.2|3740.2|297
1613439600000|2021-02-16 01:40:00|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|240
1613439900000|2021-02-16 01:45:00|3745.2|3743.2|3743.2|3741.2|3745.2|3743.2|3742.2|3740.2|119
1613440200000|2021-02-16 01:50:00|3742.7|3740.7|3741.2|3739.2|3743.2|3741.2|3741.2|3739.2|129
1613440500000|2021-02-16 01:55:00|3741.7|3739.7|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|74
1613440800000|2021-02-16 02:00:00|3741.7|3739.7|3740.2|3738.2|3742.2|3740.2|3740.2|3738.2|44
1613441100000|2021-02-16 02:05:00|3739.2|3737.2|3740.2|3738.2|3740.2|3738.2|3739.2|3737.2|345
1613441400000|2021-02-16 02:10:00|3739.7|3737.7|3740.2|3738.2|3740.2|3738.2|3739.2|3737.2|177
1613441700000|2021-02-16 02:15:00|3739.7|3737.7|3739.7|3737.7|3740.2|3738.2|3739.2|3737.2|239
1613442000000|2021-02-16 02:20:00|3740.2|3738.2|3742.2|3740.2|3742.2|3740.2|3740.2|3738.2|57
1613442300000|2021-02-16 02:25:00|3743.2|3741.2|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|87
1613442600000|2021-02-16 02:30:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|40
1613442900000|2021-02-16 02:35:00|3743.7|3741.7|3743.2|3741.2|3743.7|3741.7|3743.2|3741.2|36
1613443200000|2021-02-16 02:40:00|3742.7|3740.7|3743.2|3741.2|3743.2|3741.2|3742.7|3740.7|47
1613443500000|2021-02-16 02:45:00|3742.7|3740.7|3742.7|3740.7|3743.2|3741.2|3742.7|3740.7|66
1613443800000|2021-02-16 02:50:00|3743.2|3741.2|3742.2|3740.2|3743.2|3741.2|3741.2|3739.2|81
1613444100000|2021-02-16 02:55:00|3742.7|3740.7|3743.2|3741.2|3743.2|3741.2|3742.2|3740.2|135
1613444400000|2021-02-16 03:00:00|3742.7|3740.7|3740.2|3738.2|3743.2|3741.2|3740.2|3738.2|248
1613444700000|2021-02-16 03:05:00|3741.2|3739.2|3741.2|3739.2|3742.2|3740.2|3740.2|3738.2|62
1613445000000|2021-02-16 03:10:00|||||||||21
1613445300000|2021-02-16 03:15:00|3741.7|3739.7|3742.2|3740.2|3742.2|3740.2|3741.7|3739.7|90
1613445600000|2021-02-16 03:20:00|3742.7|3740.7|3742.2|3740.2|3743.2|3741.2|3742.2|3740.2|88
1613445900000|2021-02-16 03:25:00|3742.7|3740.7|3744.2|3742.2|3744.2|3742.2|3742.2|3740.2|39
1613446200000|2021-02-16 03:30:00|3743.7|3741.7|3742.2|3740.2|3745.2|3743.2|3742.2|3740.2|139
1613446500000|2021-02-16 03:35:00|3741.2|3739.2|3744.2|3742.2|3745.2|3743.2|3741.2|3739.2|372
1613446800000|2021-02-16 03:40:00|3743.7|3741.7|3743.7|3741.7|3744.2|3742.2|3743.2|3741.2|72
1613447100000|2021-02-16 03:45:00|3744.2|3742.2|3744.2|3742.2|3746.2|3744.2|3743.2|3741.2|213
1613447400000|2021-02-16 03:50:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3744.7|3742.7|39
1613447700000|2021-02-16 03:55:00|3745.7|3743.7|3745.2|3743.2|3745.7|3743.7|3745.2|3743.2|130
1613448000000|2021-02-16 04:00:00|||||||||40
1613448300000|2021-02-16 04:05:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.7|3743.7|74
1613448600000|2021-02-16 04:10:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.2|3743.2|109
1613448900000|2021-02-16 04:15:00|||||||||102
1613449200000|2021-02-16 04:20:00|3745.7|3743.7|3744.2|3742.2|3745.7|3743.7|3744.2|3742.2|403
1613449500000|2021-02-16 04:25:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|37
1613449800000|2021-02-16 04:30:00|||||||||49
1613450100000|2021-02-16 04:35:00|||||||||38
1613450400000|2021-02-16 04:40:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.7|3743.7|62
1613450700000|2021-02-16 04:45:00|||||||||50
1613451000000|2021-02-16 04:50:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|98
1613451300000|2021-02-16 04:55:00|3746.2|3744.2|3746.2|3744.2|3746.2|3744.2|3746.2|3744.2|69
1613451600000|2021-02-16 05:00:00|3747.2|3745.2|3746.2|3744.2|3747.2|3745.2|3746.2|3744.2|125
1613451900000|2021-02-16 05:05:00|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|61
1613452200000|2021-02-16 05:10:00|3746.2|3744.2|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|258
1613452500000|2021-02-16 05:15:00|||||||||103
1613452800000|2021-02-16 05:20:00|3745.7|3743.7|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|109
1613453100000|2021-02-16 05:25:00|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|137
1613453400000|2021-02-16 05:30:00|3745.2|3743.2|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|122
1613453700000|2021-02-16 05:35:00|3743.2|3741.2|3738.2|3736.2|3744.2|3742.2|3738.2|3736.2|403
1613454000000|2021-02-16 05:40:00|3737.2|3735.2|3735.2|3733.2|3738.2|3736.2|3735.2|3733.2|489
1613454300000|2021-02-16 05:45:00|3734.2|3732.2|3735.2|3733.2|3736.2|3734.2|3733.2|3731.2|742
1613454600000|2021-02-16 05:50:00|3736.2|3734.2|3737.2|3735.2|3737.2|3735.2|3735.2|3733.2|368
1613454900000|2021-02-16 05:55:00|3738.2|3736.2|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|92
1613455200000|2021-02-16 06:00:00|3737.7|3735.7|3739.2|3737.2|3739.2|3737.2|3737.7|3735.7|279
1613455500000|2021-02-16 06:05:00|3739.7|3737.7|3739.7|3737.7|3741.2|3739.2|3739.2|3737.2|298
1613455800000|2021-02-16 06:10:00|3740.2|3738.2|3743.2|3741.2|3743.2|3741.2|3740.2|3738.2|146
1613456100000|2021-02-16 06:15:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|110
1613456400000|2021-02-16 06:20:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|165
1613456700000|2021-02-16 06:25:00|3743.2|3741.2|3742.2|3740.2|3744.2|3742.2|3742.2|3740.2|75
1613457000000|2021-02-16 06:30:00|3743.2|3741.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|623
1613457300000|2021-02-16 06:35:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|157
1613457600000|2021-02-16 06:40:00|||||||||131
1613457900000|2021-02-16 06:45:00|3743.7|3741.7|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|215
1613458200000|2021-02-16 06:50:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|121
1613458500000|2021-02-16 06:55:00|3742.2|3740.2|3742.2|3740.2|3742.2|3740.2|3741.2|3739.2|307
1613458800000|2021-02-16 07:00:00|3741.95|3740.45|3739.95|3738.45|3742.95|3741.45|3739.95|3738.45|2038
1613459100000|2021-02-16 07:05:00|3738.95|3737.45|3739.95|3738.45|3739.95|3738.45|3738.95|3737.45|520
1613459400000|2021-02-16 07:10:00|3738.95|3737.45|3737.95|3736.45|3739.95|3738.45|3737.95|3736.45|473
1613459700000|2021-02-16 07:15:00|3737.45|3735.95|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|920
1613460000000|2021-02-16 07:20:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|466
1613460300000|2021-02-16 07:25:00|3735.95|3734.45|3737.95|3736.45|3737.95|3736.45|3735.95|3734.45|525
1613460600000|2021-02-16 07:30:00|3738.95|3737.45|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|598
1613460900000|2021-02-16 07:35:00|3738.95|3737.45|3738.95|3737.45|3740.45|3738.95|3738.95|3737.45|823
1613461200000|2021-02-16 07:40:00|3739.95|3738.45|3735.95|3734.45|3739.95|3738.45|3735.95|3734.45|1749
1613461500000|2021-02-16 07:45:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|2287
1613461800000|2021-02-16 07:50:00|3737.95|3736.45|3735.95|3734.45|3737.95|3736.45|3735.95|3734.45|674
1613462100000|2021-02-16 07:55:00|3734.95|3733.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|1762
1613462400000|2021-02-16 08:00:00|3736.45|3734.95|3736.95|3735.45|3739.95|3738.45|3733.95|3732.45|9243
1613462700000|2021-02-16 08:05:00|3737.95|3736.45|3738.95|3737.45|3740.95|3739.45|3736.95|3735.45|6555
1613463000000|2021-02-16 08:10:00|3737.95|3736.45|3738.95|3737.45|3739.95|3738.45|3733.95|3732.45|7585
1613463300000|2021-02-16 08:15:00|3737.95|3736.45|3734.95|3733.45|3738.95|3737.45|3734.95|3733.45|7363
1613463600000|2021-02-16 08:20:00|3733.95|3732.45|3735.95|3734.45|3735.95|3734.45|3732.95|3731.45|5755
1613463900000|2021-02-16 08:25:00|3735.45|3733.95|3734.95|3733.45|3736.95|3735.45|3733.95|3732.45|4269
1613464200000|2021-02-16 08:30:00|3735.95|3734.45|3733.95|3732.45|3735.95|3734.45|3732.95|3731.45|7160
1613464500000|2021-02-16 08:35:00|3734.95|3733.45|3735.95|3734.45|3735.95|3734.45|3731.95|3730.45|3332
1613464800000|2021-02-16 08:40:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3736.3|3734.8|2960
1613465100000|2021-02-16 08:45:00|3736.3|3734.8|3737.3|3735.8|3739.3|3737.8|3736.3|3734.8|5843
1613465400000|2021-02-16 08:50:00|3738.3|3736.8|3735.3|3733.8|3738.3|3736.8|3735.3|3733.8|5509
1613465700000|2021-02-16 08:55:00|3734.3|3732.8|3736.3|3734.8|3736.3|3734.8|3734.3|3732.8|4530
1613466000000|2021-02-16 09:00:00|3735.3|3733.8|3734.3|3732.8|3736.3|3734.8|3734.3|3732.8|4035
1613466300000|2021-02-16 09:05:00|3735.3|3733.8|3733.3|3731.8|3735.3|3733.8|3733.3|3731.8|4194
1613466600000|2021-02-16 09:10:00|3732.3|3730.8|3733.3|3731.8|3735.3|3733.8|3732.3|3730.8|3247
1613466900000|2021-02-16 09:15:00|3732.3|3730.8|3731.3|3729.8|3732.3|3730.8|3730.3|3728.8|2894
1613467200000|2021-02-16 09:20:00|3732.3|3730.8|3732.3|3730.8|3733.3|3731.8|3731.3|3729.8|2607
1613467500000|2021-02-16 09:25:00|3731.3|3729.8|3733.3|3731.8|3734.3|3732.8|3731.3|3729.8|1977
1613467800000|2021-02-16 09:30:00|3732.3|3730.8|3732.3|3730.8|3732.3|3730.8|3730.3|3728.8|4668
1613468100000|2021-02-16 09:35:00|3731.3|3729.8|3731.3|3729.8|3732.3|3730.8|3728.3|3726.8|10927
1613468400000|2021-02-16 09:40:00|3730.3|3728.8|3733.3|3731.8|3733.3|3731.8|3730.3|3728.8|4685
1613468700000|2021-02-16 09:45:00|3732.3|3730.8|3734.3|3732.8|3734.3|3732.8|3732.3|3730.8|644
1613469000000|2021-02-16 09:50:00|3735.3|3733.8|3737.3|3735.8|3737.3|3735.8|3734.3|3732.8|4854
1613469300000|2021-02-16 09:55:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3735.3|3733.8|1581
1613469600000|2021-02-16 10:00:00|3738.3|3736.8|3738.3|3736.8|3740.3|3738.8|3737.3|3735.8|3622
1613469900000|2021-02-16 10:05:00|3739.3|3737.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|1655
1613470200000|2021-02-16 10:10:00|3738.3|3736.8|3737.3|3735.8|3739.3|3737.8|3737.3|3735.8|2105
1613470500000|2021-02-16 10:15:00|3736.3|3734.8|3736.3|3734.8|3736.3|3734.8|3735.3|3733.8|1560
1613470800000|2021-02-16 10:20:00|3735.3|3733.8|3735.3|3733.8|3736.3|3734.8|3735.3|3733.8|3074
1613471100000|2021-02-16 10:25:00|3736.3|3734.8|3735.3|3733.8|3736.3|3734.8|3735.3|3733.8|987
1613471400000|2021-02-16 10:30:00|3736.3|3734.8|3738.3|3736.8|3738.3|3736.8|3735.3|3733.8|3345
1613471700000|2021-02-16 10:35:00|3739.3|3737.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|2473
1613472000000|2021-02-16 10:40:00|3738.3|3736.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|3115
1613472300000|2021-02-16 10:45:00|3738.3|3736.8|3737.3|3735.8|3738.3|3736.8|3737.3|3735.8|3305
1613472600000|2021-02-16 10:50:00|3736.3|3734.8|3736.3|3734.8|3737.3|3735.8|3735.3|3733.8|3162
1613472900000|2021-02-16 10:55:00|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|3734.3|3732.8|4493
1613473200000|2021-02-16 11:00:00|3734.3|3732.8|3732.3|3730.8|3734.3|3732.8|3732.3|3730.8|5359
1613473500000|2021-02-16 11:05:00|3731.3|3729.8|3729.3|3727.8|3731.3|3729.8|3727.3|3725.8|8071
1613473800000|2021-02-16 11:10:00|3728.3|3726.8|3729.3|3727.8|3729.3|3727.8|3727.3|3725.8|6475
1613474100000|2021-02-16 11:15:00|3728.3|3726.8|3729.3|3727.8|3729.3|3727.8|3728.3|3726.8|3861
1613474400000|2021-02-16 11:20:00|3730.3|3728.8|3733.3|3731.8|3734.3|3732.8|3730.3|3728.8|6267
1613474700000|2021-02-16 11:25:00|3734.3|3732.8|3733.3|3731.8|3735.3|3733.8|3733.3|3731.8|4264
1613475000000|2021-02-16 11:30:00|3734.3|3732.8|3736.3|3734.8|3736.3|3734.8|3734.3|3732.8|1800
1613475300000|2021-02-16 11:35:00|3737.3|3735.8|3737.3|3735.8|3737.3|3735.8|3736.3|3734.8|1883
1613475600000|2021-02-16 11:40:00|3738.3|3736.8|3738.3|3736.8|3738.3|3736.8|3737.3|3735.8|2792
1613475900000|2021-02-16 11:45:00|3737.8|3736.3|3735.3|3733.8|3738.3|3736.8|3735.3|3733.8|9451
1613476200000|2021-02-16 11:50:00|3734.3|3732.8|3735.3|3733.8|3735.3|3733.8|3734.3|3732.8|3258
1613476500000|2021-02-16 11:55:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3735.3|3733.8|2977
1613476800000|2021-02-16 12:00:00|3736.3|3734.8|3735.3|3733.8|3736.3|3734.8|3733.3|3731.8|5412
1613477100000|2021-02-16 12:05:00|3736.3|3734.8|3736.3|3734.8|3737.3|3735.8|3735.3|3733.8|10968
1613477400000|2021-02-16 12:10:00|3735.3|3733.8|3736.3|3734.8|3736.3|3734.8|3735.3|3733.8|1904
1613477700000|2021-02-16 12:15:00|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|1049
1613478000000|2021-02-16 12:20:00|||||||||363
1613478300000|2021-02-16 12:25:00|3734.3|3732.8|3733.3|3731.8|3734.3|3732.8|3733.3|3731.8|7315
1613478600000|2021-02-16 12:30:00|3732.3|3730.8|3731.3|3729.8|3732.3|3730.8|3731.3|3729.8|1943
1613478900000|2021-02-16 12:35:00|3732.3|3730.8|3733.3|3731.8|3733.3|3731.8|3732.3|3730.8|3945
1613479200000|2021-02-16 12:40:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3731.06|3729.56|2214
1613479500000|2021-02-16 12:45:00|3731.06|3729.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|4780
1613479800000|2021-02-16 12:50:00|3732.06|3730.56|3732.06|3730.56|3733.06|3731.56|3731.06|3729.56|3019
1613480100000|2021-02-16 12:55:00|3731.56|3730.06|3732.06|3730.56|3733.06|3731.56|3731.56|3730.06|1682
1613480400000|2021-02-16 13:00:00|3733.06|3731.56|3730.06|3728.56|3733.06|3731.56|3730.06|3728.56|2691
1613480700000|2021-02-16 13:05:00|3731.06|3729.56|3731.06|3729.56|3733.06|3731.56|3731.06|3729.56|4330
1613481000000|2021-02-16 13:10:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|2862
1613481300000|2021-02-16 13:15:00|3734.06|3732.56|3733.06|3731.56|3734.06|3732.56|3733.06|3731.56|2679
1613481600000|2021-02-16 13:20:00|3734.06|3732.56|3734.06|3732.56|3736.06|3734.56|3734.06|3732.56|2130
1613481900000|2021-02-16 13:25:00|3734.56|3733.06|3734.06|3732.56|3735.06|3733.56|3734.06|3732.56|1061
1613482200000|2021-02-16 13:30:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3732.06|3730.56|1387
1613482500000|2021-02-16 13:35:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3732.06|3730.56|955
1613482800000|2021-02-16 13:40:00|3731.06|3729.56|3731.06|3729.56|3732.06|3730.56|3731.06|3729.56|1975
1613483100000|2021-02-16 13:45:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|3226
1613483400000|2021-02-16 13:50:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3732.06|3730.56|832
1613483700000|2021-02-16 13:55:00|3732.06|3730.56|3730.06|3728.56|3733.06|3731.56|3728.06|3726.56|4326
1613484000000|2021-02-16 14:00:00|3729.06|3727.56|3724.06|3722.56|3729.06|3727.56|3723.06|3721.56|7111
1613484300000|2021-02-16 14:05:00|3725.06|3723.56|3728.06|3726.56|3728.06|3726.56|3725.06|3723.56|6077
1613484600000|2021-02-16 14:10:00|3729.06|3727.56|3728.06|3726.56|3729.06|3727.56|3727.06|3725.56|1825
1613484900000|2021-02-16 14:15:00|3727.06|3725.56|3728.06|3726.56|3729.06|3727.56|3727.06|3725.56|3431
1613485200000|2021-02-16 14:20:00|3727.06|3725.56|3728.06|3726.56|3728.06|3726.56|3727.06|3725.56|2313
1613485500000|2021-02-16 14:25:00|3727.06|3725.56|3726.06|3724.56|3728.06|3726.56|3726.06|3724.56|2978
1613485800000|2021-02-16 14:30:00|3727.06|3725.56|3725.06|3723.56|3728.06|3726.56|3723.06|3721.56|10172
1613486100000|2021-02-16 14:35:00|3726.06|3724.56|3723.06|3721.56|3727.06|3725.56|3719.06|3717.56|11177
1613486400000|2021-02-16 14:40:00|3724.06|3722.56|3725.06|3723.56|3726.06|3724.56|3720.06|3718.56|17709
1613486700000|2021-02-16 14:45:00|3726.06|3724.56|3729.06|3727.56|3730.06|3728.56|3725.06|3723.56|6862
1613487000000|2021-02-16 14:50:00|3728.06|3726.56|3730.06|3728.56|3730.06|3728.56|3727.06|3725.56|5126
1613487300000|2021-02-16 14:55:00|3731.06|3729.56|3728.06|3726.56|3731.06|3729.56|3728.06|3726.56|3424
1613487600000|2021-02-16 15:00:00|3727.06|3725.56|3727.06|3725.56|3729.06|3727.56|3726.06|3724.56|6920
1613487900000|2021-02-16 15:05:00|3728.06|3726.56|3729.06|3727.56|3730.06|3728.56|3726.06|3724.56|4764
1613488200000|2021-02-16 15:10:00|3728.7|3727.2|3723.7|3722.2|3729.7|3728.2|3723.7|3722.2|15077
1613488500000|2021-02-16 15:15:00|3724.7|3723.2|3726.7|3725.2|3726.7|3725.2|3721.7|3720.2|8705
1613488800000|2021-02-16 15:20:00|3727.7|3726.2|3728.7|3727.2|3729.7|3728.2|3726.7|3725.2|6749
1613489100000|2021-02-16 15:25:00|3729.7|3728.2|3734.7|3733.2|3734.7|3733.2|3728.7|3727.2|13607
1613489400000|2021-02-16 15:30:00|3735.7|3734.2|3732.7|3731.2|3735.7|3734.2|3732.7|3731.2|2709
1613489700000|2021-02-16 15:35:00|3733.7|3732.2|3732.7|3731.2|3733.7|3732.2|3731.7|3730.2|4211
1613490000000|2021-02-16 15:40:00|3733.7|3732.2|3730.7|3729.2|3734.7|3733.2|3730.7|3729.2|4863
1613490300000|2021-02-16 15:45:00|3731.7|3730.2|3728.7|3727.2|3731.7|3730.2|3726.7|3725.2|5854
1613490600000|2021-02-16 15:50:00|3727.7|3726.2|3725.7|3724.2|3728.7|3727.2|3725.7|3724.2|6106
1613490900000|2021-02-16 15:55:00|3724.7|3723.2|3728.7|3727.2|3729.7|3728.2|3724.7|3723.2|6810
1613491200000|2021-02-16 16:00:00|3727.7|3726.2|3729.7|3728.2|3730.7|3729.2|3727.7|3726.2|9184
1613491500000|2021-02-16 16:05:00|3728.7|3727.2|3728.7|3727.2|3729.7|3728.2|3727.7|3726.2|3974
1613491800000|2021-02-16 16:10:00|3729.7|3728.2|3727.7|3726.2|3729.7|3728.2|3727.7|3726.2|7748
1613492100000|2021-02-16 16:15:00|3726.7|3725.2|3728.7|3727.2|3729.7|3728.2|3726.7|3725.2|8408
1613492400000|2021-02-16 16:20:00|3729.7|3728.2|3727.7|3726.2|3730.7|3729.2|3727.7|3726.2|5883
1613492700000|2021-02-16 16:25:00|3726.7|3725.2|3726.7|3725.2|3728.7|3727.2|3724.7|3723.2|16788
1613493000000|2021-02-16 16:30:00|3725.7|3724.2|3726.7|3725.2|3726.7|3725.2|3721.7|3720.2|37106
1613493300000|2021-02-16 16:35:00|3725.7|3724.2|3726.7|3725.2|3727.7|3726.2|3725.7|3724.2|16771
1613493600000|2021-02-16 16:40:00|3725.7|3724.2|3725.7|3724.2|3726.7|3725.2|3725.7|3724.2|4744
1613493900000|2021-02-16 16:45:00|3724.7|3723.2|3721.7|3720.2|3725.7|3724.2|3721.7|3720.2|6810
1613494200000|2021-02-16 16:50:00|3720.7|3719.2|3721.7|3720.2|3722.7|3721.2|3718.7|3717.2|14345
1613494500000|2021-02-16 16:55:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3719.7|3718.2|3640
1613494800000|2021-02-16 17:00:00|3719.7|3718.2|3720.7|3719.2|3723.7|3722.2|3719.7|3718.2|5484
1613495100000|2021-02-16 17:05:00|3719.7|3718.2|3717.7|3716.2|3719.7|3718.2|3717.7|3716.2|8885
1613495400000|2021-02-16 17:10:00|3718.7|3717.2|3723.7|3722.2|3724.7|3723.2|3717.7|3716.2|3089
1613495700000|2021-02-16 17:15:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3722.7|3721.2|2321
1613496000000|2021-02-16 17:20:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|1857
1613496300000|2021-02-16 17:25:00|3724.7|3723.2|3726.7|3725.2|3726.7|3725.2|3724.7|3723.2|1215
1613496600000|2021-02-16 17:30:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|1102
1613496900000|2021-02-16 17:35:00|3725.2|3723.7|3722.7|3721.2|3726.7|3725.2|3722.7|3721.2|4808
1613497200000|2021-02-16 17:40:00|3723.7|3722.2|3722.7|3721.2|3724.7|3723.2|3722.7|3721.2|1292
1613497500000|2021-02-16 17:45:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3722.7|3721.2|356
1613497800000|2021-02-16 17:50:00|3721.7|3720.2|3724.7|3723.2|3724.7|3723.2|3721.7|3720.2|787
1613498100000|2021-02-16 17:55:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|619
1613498400000|2021-02-16 18:00:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|321
1613498700000|2021-02-16 18:05:00|3724.7|3723.2|3724.7|3723.2|3725.7|3724.2|3724.7|3723.2|656
1613499000000|2021-02-16 18:10:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|277
1613499300000|2021-02-16 18:15:00|3724.7|3723.2|3722.7|3721.2|3725.7|3724.2|3722.7|3721.2|727
1613499600000|2021-02-16 18:20:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|721
1613499900000|2021-02-16 18:25:00|3724.2|3722.7|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|254
1613500200000|2021-02-16 18:30:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|308
1613500500000|2021-02-16 18:35:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|898
1613500800000|2021-02-16 18:40:00|3722.7|3721.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|847
1613501100000|2021-02-16 18:45:00|3723.2|3721.7|3723.7|3722.2|3723.7|3722.2|3722.2|3720.7|231
1613501400000|2021-02-16 18:50:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|439
1613501700000|2021-02-16 18:55:00|3722.2|3720.7|3721.7|3720.2|3722.7|3721.2|3721.7|3720.2|143
1613502000000|2021-02-16 19:00:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|325
1613502300000|2021-02-16 19:05:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3722.7|3721.2|355
1613502600000|2021-02-16 19:10:00|3721.7|3720.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|563
1613502900000|2021-02-16 19:15:00|3723.7|3722.2|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|145
1613503200000|2021-02-16 19:20:00|||||||||20
1613503500000|2021-02-16 19:25:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|721
1613503800000|2021-02-16 19:30:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|749
1613504100000|2021-02-16 19:35:00|3725.2|3723.7|3724.7|3723.2|3725.7|3724.2|3723.7|3722.2|584
1613504400000|2021-02-16 19:40:00|3723.7|3722.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|369
1613504700000|2021-02-16 19:45:00|3722.7|3721.2|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|363
1613505000000|2021-02-16 19:50:00|3722.7|3721.2|3721.7|3720.2|3722.7|3721.2|3720.7|3719.2|405
1613505300000|2021-02-16 19:55:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|92
1613505600000|2021-02-16 20:00:00|3722.2|3720.7|3722.7|3721.2|3722.7|3721.2|3720.7|3719.2|340
1613505900000|2021-02-16 20:05:00|3723.2|3721.7|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|357
1613506200000|2021-02-16 20:10:00|3722.7|3721.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|391
1613506500000|2021-02-16 20:15:00|3721.7|3720.2|3721.7|3720.2|3723.7|3722.2|3720.7|3719.2|1022
1613506800000|2021-02-16 20:20:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|377
1613507100000|2021-02-16 20:25:00|3721.7|3720.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|116
1613507400000|2021-02-16 20:30:00|3721.7|3720.2|3723.7|3722.2|3723.7|3722.2|3721.7|3720.2|267
1613507700000|2021-02-16 20:35:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3720.7|3719.2|624
1613508000000|2021-02-16 20:40:00|3721.2|3719.7|3722.7|3721.2|3723.7|3722.2|3720.7|3719.2|1154
1613508300000|2021-02-16 20:45:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|1179
1613508600000|2021-02-16 20:50:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3721.7|3720.2|2331
1613508900000|2021-02-16 20:55:00|3724.2|3722.7|3722.7|3721.2|3724.7|3723.2|3722.7|3721.2|2917
1613509200000|2021-02-16 21:00:00|3723.85|3720.85|3722.95|3719.95|3726.15|3723.15|3722.35|3719.35|46
1613509500000|2021-02-16 21:05:00|3723.05|3720.05|3723.85|3720.85|3723.85|3720.85|3721.45|3718.45|0
1613509800000|2021-02-16 21:10:00|3723.55|3720.55|3722.95|3719.95|3724.25|3721.25|3722.35|3719.35|0
1613510100000|2021-02-16 21:15:00|3723.35|3720.35|3722.95|3719.95|3723.35|3720.35|3722.75|3719.75|0
1613510400000|2021-02-16 21:20:00|3722.65|3719.65|3722.55|3719.55|3722.75|3719.75|3722.35|3719.35|0
1613510700000|2021-02-16 21:25:00|3722.65|3719.65|3722.85|3719.85|3722.85|3719.85|3722.55|3719.55|0
1613511000000|2021-02-16 21:30:00|3722.65|3719.65|3724.55|3721.55|3724.95|3721.95|3722.25|3719.25|0
1613511300000|2021-02-16 21:35:00|3724.75|3721.75|3724.15|3721.15|3724.75|3721.75|3723.95|3720.95|0
1613511600000|2021-02-16 21:40:00|3724.35|3721.35|3724.55|3721.55|3724.55|3721.55|3723.95|3720.95|0
1613511900000|2021-02-16 21:45:00|3724.75|3721.75|3725.85|3722.85|3725.85|3722.85|3724.35|3721.35|0
1613512200000|2021-02-16 21:50:00|3725.65|3722.65|3725.85|3722.85|3726.25|3723.25|3725.15|3722.15|0
1613512500000|2021-02-16 21:55:00|3726.05|3723.05|3725.65|3722.65|3726.05|3723.05|3724.95|3721.95|0
1613512800000|2021-02-16 22:00:00|3725.35|3722.35|3725.55|3722.55|3725.65|3722.65|3725.15|3722.15|0
1613513100000|2021-02-16 22:05:00|3725.65|3722.65|3725.65|3722.65|3725.65|3722.65|3725.65|3722.65|0
1613513400000|2021-02-16 22:10:00|3725.45|3722.45|3724.85|3721.85|3725.45|3722.45|3724.65|3721.65|0
1613513700000|2021-02-16 22:15:00|3724.95|3721.95|3724.85|3721.85|3724.95|3721.95|3724.75|3721.75|0
1613514000000|2021-02-16 22:20:00|3724.65|3721.65|3724.65|3721.65|3724.75|3721.75|3724.65|3721.65|0
1613514300000|2021-02-16 22:25:00|3724.75|3721.75|3724.65|3721.65|3724.85|3721.85|3724.45|3721.45|0
1613514600000|2021-02-16 22:30:00|3724.75|3721.75|3724.95|3721.95|3724.95|3721.95|3724.65|3721.65|0
1613514900000|2021-02-16 22:35:00|3724.85|3721.85|3725.25|3722.25|3725.65|3722.65|3724.85|3721.85|0
1613515200000|2021-02-16 22:40:00|3724.95|3721.95|3725.15|3722.15|3725.15|3722.15|3724.75|3721.75|0
1613515500000|2021-02-16 22:45:00|3725.05|3722.05|3724.95|3721.95|3725.05|3722.05|3724.95|3721.95|0
1613515800000|2021-02-16 22:50:00|3724.85|3721.85|3724.95|3721.95|3724.95|3721.95|3724.85|3721.85|0
1613516100000|2021-02-16 22:55:00|3725.15|3722.15|3725.15|3722.15|3725.15|3722.15|3724.95|3721.95|0
1613516400000|2021-02-16 23:00:00|3725.45|3722.45|3726.55|3723.55|3726.75|3723.75|3725.35|3722.35|0
1613516700000|2021-02-16 23:05:00|3726.65|3723.65|3722.35|3719.35|3727.15|3724.15|3721.85|3718.85|0
1613517000000|2021-02-16 23:10:00|3722.45|3719.45|3721.85|3718.85|3723.35|3720.35|3720.85|3717.85|0
1613517300000|2021-02-16 23:15:00|3721.75|3718.75|3722.95|3719.95|3723.35|3720.35|3721.65|3718.65|0
1613517600000|2021-02-16 23:20:00|3723.15|3720.15|3722.95|3719.95|3724.45|3721.45|3722.95|3719.95|0
1613517900000|2021-02-16 23:25:00|3723.05|3720.05|3722.55|3719.55|3724.45|3721.45|3722.35|3719.35|0
1613518200000|2021-02-16 23:30:00|3722.65|3719.65|3721.25|3718.25|3723.85|3720.85|3720.65|3717.65|0
1613518500000|2021-02-16 23:35:00|3721.45|3718.45|3721.85|3718.85|3722.55|3719.55|3721.45|3718.45|0
1613518800000|2021-02-16 23:40:00|3722.15|3719.15|3722.75|3719.75|3723.15|3720.15|3721.85|3718.85|0
1613519100000|2021-02-16 23:45:00|3722.65|3719.65|3720.45|3717.45|3722.75|3719.75|3719.15|3716.15|0
1613519400000|2021-02-16 23:50:00|3720.25|3717.25|3718.45|3715.45|3720.25|3717.25|3717.65|3714.65|0
1613519700000|2021-02-16 23:55:00|3718.55|3715.55|3718.75|3715.75|3719.65|3716.65|3718.25|3715.25|0
1613520000000|2021-02-17 00:00:00|3718.95|3715.95|3716.55|3713.55|3719.35|3716.35|3715.95|3712.95|0
1613520300000|2021-02-17 00:05:00|3716.45|3713.45|3717.65|3714.65|3718.25|3715.25|3716.35|3713.35|0
1613520600000|2021-02-17 00:10:00|3717.45|3714.45|3717.85|3714.85|3718.25|3715.25|3716.95|3713.95|0
1613520900000|2021-02-17 00:15:00|3717.95|3714.95|3712.95|3710.95|3718.25|3715.25|3711.95|3709.95|668
1613521200000|2021-02-17 00:20:00|3713.95|3711.95|3712.95|3710.95|3713.95|3711.95|3712.95|3710.95|228
1613521500000|2021-02-17 00:25:00|3713.95|3711.95|3715.95|3713.95|3716.95|3714.95|3712.95|3710.95|233
1613521800000|2021-02-17 00:30:00|3716.95|3714.95|3717.45|3715.45|3718.95|3716.95|3716.45|3714.45|99
1613522100000|2021-02-17 00:35:00|3717.95|3715.95|3714.95|3712.95|3717.95|3715.95|3714.95|3712.95|143
1613522400000|2021-02-17 00:40:00|3715.45|3713.45|3713.95|3711.95|3715.45|3713.45|3712.95|3710.95|47
1613522700000|2021-02-17 00:45:00|3712.95|3710.95|3710.95|3708.95|3713.95|3711.95|3710.95|3708.95|109
1613523000000|2021-02-17 00:50:00|3711.95|3709.95|3712.95|3710.95|3712.95|3710.95|3710.95|3708.95|122
1613523300000|2021-02-17 00:55:00|3712.45|3710.45|3712.95|3710.95|3713.95|3711.95|3712.45|3710.45|93
1613523600000|2021-02-17 01:00:00|3712.45|3710.45|3709.95|3707.95|3712.45|3710.45|3708.95|3706.95|365
1613523900000|2021-02-17 01:05:00|3710.45|3708.45|3711.95|3709.95|3712.45|3710.45|3709.95|3707.95|201
1613524200000|2021-02-17 01:10:00|3710.95|3708.95|3710.95|3708.95|3712.95|3710.95|3710.95|3708.95|211
1613524500000|2021-02-17 01:15:00|3711.45|3709.45|3711.95|3709.95|3712.45|3710.45|3709.95|3707.95|222
1613524800000|2021-02-17 01:20:00|3711.45|3709.45|3710.95|3708.95|3711.95|3709.95|3710.95|3708.95|179
1613525100000|2021-02-17 01:25:00|3711.45|3709.45|3710.95|3708.95|3711.95|3709.95|3710.95|3708.95|86
1613525400000|2021-02-17 01:30:00|3709.95|3707.95|3711.95|3709.95|3711.95|3709.95|3708.95|3706.95|302
1613525700000|2021-02-17 01:35:00|3711.45|3709.45|3713.95|3711.95|3713.95|3711.95|3711.45|3709.45|67
1613526000000|2021-02-17 01:40:00|3714.45|3712.45|3714.45|3712.45|3714.95|3712.95|3712.95|3710.95|294
1613526300000|2021-02-17 01:45:00|3713.95|3711.95|3714.95|3712.95|3714.95|3712.95|3713.95|3711.95|84
1613526600000|2021-02-17 01:50:00|3714.45|3712.45|3714.95|3712.95|3714.95|3712.95|3713.95|3711.95|32
1613526900000|2021-02-17 01:55:00|3713.95|3711.95|3713.95|3711.95|3714.95|3712.95|3713.95|3711.95|23
1613527200000|2021-02-17 02:00:00|3714.95|3712.95|3711.95|3709.95|3714.95|3712.95|3711.95|3709.95|193
1613527500000|2021-02-17 02:05:00|3712.45|3710.45|3714.95|3712.95|3714.95|3712.95|3711.95|3709.95|150
1613527800000|2021-02-17 02:10:00|3713.95|3711.95|3715.45|3713.45|3715.95|3713.95|3713.95|3711.95|120
1613528100000|2021-02-17 02:15:00|3715.95|3713.95|3715.95|3713.95|3716.95|3714.95|3715.95|3713.95|31
1613528400000|2021-02-17 02:20:00|3715.45|3713.45|3715.95|3713.95|3716.95|3714.95|3714.95|3712.95|90
1613528700000|2021-02-17 02:25:00|3716.45|3714.45|3714.95|3712.95|3716.95|3714.95|3714.95|3712.95|138
1613529000000|2021-02-17 02:30:00|3715.95|3713.95|3716.45|3714.45|3716.45|3714.45|3714.95|3712.95|67
1613529300000|2021-02-17 02:35:00|3715.95|3713.95|3716.95|3714.95|3716.95|3714.95|3715.95|3713.95|87
1613529600000|2021-02-17 02:40:00|3717.45|3715.45|3717.45|3715.45|3717.95|3715.95|3716.95|3714.95|86
1613529900000|2021-02-17 02:45:00|3716.95|3714.95|3718.95|3716.95|3718.95|3716.95|3716.95|3714.95|51
1613530200000|2021-02-17 02:50:00|3719.45|3717.45|3718.95|3716.95|3719.95|3717.95|3718.95|3716.95|141
1613530500000|2021-02-17 02:55:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|188
1613530800000|2021-02-17 03:00:00|3718.95|3716.95|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|47
1613531100000|2021-02-17 03:05:00|||||||||14
1613531400000|2021-02-17 03:10:00|3720.95|3718.95|3720.95|3718.95|3720.95|3718.95|3719.95|3717.95|185
1613531700000|2021-02-17 03:15:00|3721.95|3719.95|3719.95|3717.95|3721.95|3719.95|3718.95|3716.95|129
1613532000000|2021-02-17 03:20:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|28
1613532300000|2021-02-17 03:25:00|3719.45|3717.45|3718.95|3716.95|3719.95|3717.95|3718.95|3716.95|81
1613532600000|2021-02-17 03:30:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|72
1613532900000|2021-02-17 03:35:00|3720.45|3718.45|3719.95|3717.95|3720.95|3718.95|3719.95|3717.95|122
1613533200000|2021-02-17 03:40:00|3720.95|3718.95|3720.45|3718.45|3720.95|3718.95|3719.95|3717.95|47
1613533500000|2021-02-17 03:45:00|3720.95|3718.95|3721.45|3719.45|3721.95|3719.95|3720.95|3718.95|195
1613533800000|2021-02-17 03:50:00|3721.95|3719.95|3721.95|3719.95|3721.95|3719.95|3720.95|3718.95|639
1613534100000|2021-02-17 03:55:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|260
1613534400000|2021-02-17 04:00:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|139
1613534700000|2021-02-17 04:05:00|3721.45|3719.45|3721.45|3719.45|3721.95|3719.95|3720.95|3718.95|49
1613535000000|2021-02-17 04:10:00|3720.95|3718.95|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|86
1613535300000|2021-02-17 04:15:00|3719.95|3717.95|3720.95|3718.95|3720.95|3718.95|3719.95|3717.95|85
1613535600000|2021-02-17 04:20:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|43
1613535900000|2021-02-17 04:25:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3720.95|3718.95|71
1613536200000|2021-02-17 04:30:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|369
1613536500000|2021-02-17 04:35:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|116
1613536800000|2021-02-17 04:40:00|3722.45|3720.45|3721.95|3719.95|3722.95|3720.95|3721.95|3719.95|265
1613537100000|2021-02-17 04:45:00|3722.45|3720.45|3721.95|3719.95|3722.45|3720.45|3721.95|3719.95|64
1613537400000|2021-02-17 04:50:00|||||||||57
1613537700000|2021-02-17 04:55:00|3722.45|3720.45|3721.95|3719.95|3722.45|3720.45|3721.95|3719.95|72
1613538000000|2021-02-17 05:00:00|3722.45|3720.45|3722.95|3720.95|3722.95|3720.95|3721.95|3719.95|188
1613538300000|2021-02-17 05:05:00|3722.45|3720.45|3721.95|3719.95|3722.95|3720.95|3721.95|3719.95|70
1613538600000|2021-02-17 05:10:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|47
1613538900000|2021-02-17 05:15:00|||||||||36
1613539200000|2021-02-17 05:20:00|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|138
1613539500000|2021-02-17 05:25:00|3723.45|3721.45|3722.95|3720.95|3723.95|3721.95|3722.95|3720.95|413
1613539800000|2021-02-17 05:30:00|3723.95|3721.95|3723.95|3721.95|3724.45|3722.45|3722.95|3720.95|229
1613540100000|2021-02-17 05:35:00|3724.45|3722.45|3723.95|3721.95|3724.95|3722.95|3723.95|3721.95|300
1613540400000|2021-02-17 05:40:00|||||||||35
1613540700000|2021-02-17 05:45:00|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|50
1613541000000|2021-02-17 05:50:00|3723.45|3721.45|3722.95|3720.95|3723.95|3721.95|3722.95|3720.95|53
1613541300000|2021-02-17 05:55:00|3723.45|3721.45|3721.95|3719.95|3723.45|3721.45|3721.95|3719.95|118
1613541600000|2021-02-17 06:00:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3719.95|3717.95|313
1613541900000|2021-02-17 06:05:00|3721.45|3719.45|3719.95|3717.95|3721.95|3719.95|3719.95|3717.95|116
1613542200000|2021-02-17 06:10:00|3720.95|3718.95|3722.95|3720.95|3722.95|3720.95|3720.95|3718.95|227
1613542500000|2021-02-17 06:15:00|3723.95|3721.95|3723.95|3721.95|3724.95|3722.95|3723.45|3721.45|288
1613542800000|2021-02-17 06:20:00|||||||||30
1613543100000|2021-02-17 06:25:00|3724.45|3722.45|3724.95|3722.95|3724.95|3722.95|3723.95|3721.95|69
1613543400000|2021-02-17 06:30:00|3725.95|3723.95|3723.95|3721.95|3725.95|3723.95|3723.95|3721.95|817
1613543700000|2021-02-17 06:35:00|3724.45|3722.45|3723.95|3721.95|3724.45|3722.45|3723.95|3721.95|30
1613544000000|2021-02-17 06:40:00|||||||||54
1613544300000|2021-02-17 06:45:00|||||||||15
1613544600000|2021-02-17 06:50:00|3723.45|3721.45|3723.95|3721.95|3723.95|3721.95|3722.95|3720.95|178
1613544900000|2021-02-17 06:55:00|3724.45|3722.45|3723.95|3721.95|3724.95|3722.95|3723.95|3721.95|222
1613545200000|2021-02-17 07:00:00|3723.7|3722.2|3724.7|3723.2|3725.7|3724.2|3723.7|3722.2|1384
1613545500000|2021-02-17 07:05:00|3725.2|3723.7|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|661
1613545800000|2021-02-17 07:10:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|964
1613546100000|2021-02-17 07:15:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3722.7|3721.2|873
1613546400000|2021-02-17 07:20:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|405
1613546700000|2021-02-17 07:25:00|3722.7|3721.2|3721.7|3720.2|3723.7|3722.2|3721.7|3720.2|588
1613547000000|2021-02-17 07:30:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3719.7|3718.2|2061
1613547300000|2021-02-17 07:35:00|3721.7|3720.2|3720.7|3719.2|3721.7|3720.2|3719.7|3718.2|1062
1613547600000|2021-02-17 07:40:00|3721.7|3720.2|3720.7|3719.2|3721.7|3720.2|3720.7|3719.2|1059
1613547900000|2021-02-17 07:45:00|3721.7|3720.2|3722.7|3721.2|3723.7|3722.2|3720.7|3719.2|1221
1613548200000|2021-02-17 07:50:00|3721.7|3720.2|3721.7|3720.2|3722.7|3721.2|3721.7|3720.2|776
1613548500000|2021-02-17 07:55:00|3722.7|3721.2|3715.7|3714.2|3722.7|3721.2|3715.7|3714.2|3582
1613548800000|2021-02-17 08:00:00|3716.7|3715.2|3711.7|3710.2|3720.7|3719.2|3710.7|3709.2|17126
1613549100000|2021-02-17 08:05:00|3710.7|3709.2|3709.7|3708.2|3713.7|3712.2|3706.7|3705.2|18306
1613549400000|2021-02-17 08:10:00|3708.7|3707.2|3711.7|3710.2|3712.7|3711.2|3705.7|3704.2|9142
1613549700000|2021-02-17 08:15:00|3710.7|3709.2|3706.7|3705.2|3710.7|3709.2|3705.7|3704.2|8808
1613550000000|2021-02-17 08:20:00|3707.7|3706.2|3709.7|3708.2|3714.7|3713.2|3706.7|3705.2|7273
1613550300000|2021-02-17 08:25:00|3710.7|3709.2|3716.7|3715.2|3718.7|3717.2|3710.7|3709.2|5618
1613550600000|2021-02-17 08:30:00|3717.7|3716.2|3718.7|3717.2|3718.7|3717.2|3715.7|3714.2|5101
1613550900000|2021-02-17 08:35:00|3719.7|3718.2|3719.7|3718.2|3720.7|3719.2|3716.7|3715.2|7393
1613551200000|2021-02-17 08:40:00|3719.1|3717.6|3722.1|3720.6|3723.1|3721.6|3719.1|3717.6|5397
1613551500000|2021-02-17 08:45:00|3723.1|3721.6|3721.1|3719.6|3723.1|3721.6|3720.1|3718.6|5205
1613551800000|2021-02-17 08:50:00|3722.1|3720.6|3726.1|3724.6|3726.1|3724.6|3720.1|3718.6|5418
1613552100000|2021-02-17 08:55:00|3725.1|3723.6|3724.1|3722.6|3727.1|3725.6|3724.1|3722.6|7391
1613552400000|2021-02-17 09:00:00|3724.6|3723.1|3723.1|3721.6|3725.1|3723.6|3722.1|3720.6|2990
1613552700000|2021-02-17 09:05:00|3722.1|3720.6|3718.1|3716.6|3724.1|3722.6|3718.1|3716.6|11622
1613553000000|2021-02-17 09:10:00|3719.1|3717.6|3714.1|3712.6|3719.1|3717.6|3712.1|3710.6|8476
1613553300000|2021-02-17 09:15:00|3713.1|3711.6|3713.1|3711.6|3713.1|3711.6|3709.1|3707.6|8999
1613553600000|2021-02-17 09:20:00|3712.1|3710.6|3716.1|3714.6|3716.1|3714.6|3711.1|3709.6|4898
1613553900000|2021-02-17 09:25:00|3717.1|3715.6|3715.1|3713.6|3717.1|3715.6|3714.1|3712.6|1880
1613554200000|2021-02-17 09:30:00|3714.1|3712.6|3714.1|3712.6|3716.1|3714.6|3713.1|3711.6|4503
1613554500000|2021-02-17 09:35:00|3713.1|3711.6|3711.1|3709.6|3714.1|3712.6|3709.1|3707.6|9410
1613554800000|2021-02-17 09:40:00|3710.6|3709.1|3716.1|3714.6|3716.1|3714.6|3710.1|3708.6|10005
1613555100000|2021-02-17 09:45:00|3715.1|3713.6|3714.1|3712.6|3716.1|3714.6|3714.1|3712.6|2907
1613555400000|2021-02-17 09:50:00|3715.1|3713.6|3717.1|3715.6|3718.1|3716.6|3715.1|3713.6|13721
1613555700000|2021-02-17 09:55:00|3716.1|3714.6|3715.1|3713.6|3716.1|3714.6|3714.1|3712.6|7732
1613556000000|2021-02-17 10:00:00|3714.1|3712.6|3714.1|3712.6|3715.1|3713.6|3713.1|3711.6|8469
1613556300000|2021-02-17 10:05:00|3715.1|3713.6|3719.1|3717.6|3719.1|3717.6|3714.1|3712.6|4679
1613556600000|2021-02-17 10:10:00|3720.1|3718.6|3722.1|3720.6|3722.1|3720.6|3719.1|3717.6|13514
1613556900000|2021-02-17 10:15:00|3721.1|3719.6|3718.1|3716.6|3721.1|3719.6|3717.1|3715.6|2800
1613557200000|2021-02-17 10:20:00|3717.1|3715.6|3717.1|3715.6|3719.1|3717.6|3717.1|3715.6|4846
1613557500000|2021-02-17 10:25:00|3718.1|3716.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|5337
1613557800000|2021-02-17 10:30:00|3720.1|3718.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|2884
1613558100000|2021-02-17 10:35:00|3721.1|3719.6|3719.1|3717.6|3721.1|3719.6|3718.1|3716.6|4490
1613558400000|2021-02-17 10:40:00|3718.1|3716.6|3719.1|3717.6|3720.1|3718.6|3718.1|3716.6|3649
1613558700000|2021-02-17 10:45:00|3720.1|3718.6|3720.1|3718.6|3722.1|3720.6|3719.1|3717.6|5382
1613559000000|2021-02-17 10:50:00|3719.1|3717.6|3717.1|3715.6|3720.1|3718.6|3717.1|3715.6|5545
1613559300000|2021-02-17 10:55:00|3718.1|3716.6|3716.1|3714.6|3718.1|3716.6|3716.1|3714.6|6508
1613559600000|2021-02-17 11:00:00|3717.1|3715.6|3715.1|3713.6|3718.1|3716.6|3715.1|3713.6|5916
1613559900000|2021-02-17 11:05:00|3714.1|3712.6|3712.1|3710.6|3716.1|3714.6|3711.1|3709.6|7243
1613560200000|2021-02-17 11:10:00|3713.1|3711.6|3715.1|3713.6|3717.1|3715.6|3712.1|3710.6|7934
1613560500000|2021-02-17 11:15:00|3714.1|3712.6|3716.1|3714.6|3716.1|3714.6|3714.1|3712.6|7902
1613560800000|2021-02-17 11:20:00|3717.1|3715.6|3716.1|3714.6|3717.1|3715.6|3715.1|3713.6|3311
1613561100000|2021-02-17 11:25:00|3715.1|3713.6|3717.1|3715.6|3717.1|3715.6|3715.1|3713.6|1650
1613561400000|2021-02-17 11:30:00|3718.1|3716.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|4438
1613561700000|2021-02-17 11:35:00|3717.1|3715.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|4446
1613562000000|2021-02-17 11:40:00|3719.1|3717.6|3718.1|3716.6|3719.1|3717.6|3717.1|3715.6|6603
1613562300000|2021-02-17 11:45:00|3717.1|3715.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|2458
1613562600000|2021-02-17 11:50:00|3717.1|3715.6|3719.1|3717.6|3719.1|3717.6|3717.1|3715.6|4140
1613562900000|2021-02-17 11:55:00|3720.1|3718.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|5022
1613563200000|2021-02-17 12:00:00|3719.1|3717.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|2148
1613563500000|2021-02-17 12:05:00|3721.1|3719.6|3719.1|3717.6|3721.1|3719.6|3719.1|3717.6|3636
1613563800000|2021-02-17 12:10:00|3718.1|3716.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|1381
1613564100000|2021-02-17 12:15:00|3718.1|3716.6|3720.1|3718.6|3720.1|3718.6|3718.1|3716.6|1665
1613564400000|2021-02-17 12:20:00|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|995
1613564700000|2021-02-17 12:25:00|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|1044
1613565000000|2021-02-17 12:30:00|3718.1|3716.6|3720.1|3718.6|3720.1|3718.6|3718.1|3716.6|1501
1613565300000|2021-02-17 12:35:00|3721.1|3719.6|3720.1|3718.6|3722.1|3720.6|3720.1|3718.6|6439
1613565600000|2021-02-17 12:40:00|3720.11|3718.61|3719.11|3717.61|3720.11|3718.61|3718.11|3716.61|3616
1613565900000|2021-02-17 12:45:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|1078
1613566200000|2021-02-17 12:50:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|4343
1613566500000|2021-02-17 12:55:00|3720.11|3718.61|3718.11|3716.61|3720.11|3718.61|3718.11|3716.61|3659
1613566800000|2021-02-17 13:00:00|3719.11|3717.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|1983
1613567100000|2021-02-17 13:05:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|905
1613567400000|2021-02-17 13:10:00|3720.11|3718.61|3721.11|3719.61|3721.11|3719.61|3720.11|3718.61|1229
1613567700000|2021-02-17 13:15:00|3720.11|3718.61|3718.11|3716.61|3721.11|3719.61|3718.11|3716.61|3728
1613568000000|2021-02-17 13:20:00|3718.61|3717.11|3718.11|3716.61|3719.11|3717.61|3718.11|3716.61|4505
1613568300000|2021-02-17 13:25:00|3717.11|3715.61|3718.11|3716.61|3718.11|3716.61|3717.11|3715.61|1315
1613568600000|2021-02-17 13:30:00|3719.11|3717.61|3718.11|3716.61|3721.11|3719.61|3716.11|3714.61|6559
1613568900000|2021-02-17 13:35:00|3719.11|3717.61|3720.11|3718.61|3720.11|3718.61|3717.11|3715.61|10329
1613569200000|2021-02-17 13:40:00|3721.11|3719.61|3722.11|3720.61|3723.11|3721.61|3721.11|3719.61|4012
1613569500000|2021-02-17 13:45:00|3721.11|3719.61|3721.11|3719.61|3722.11|3720.61|3720.11|3718.61|6914
1613569800000|2021-02-17 13:50:00|3720.11|3718.61|3715.11|3713.61|3721.11|3719.61|3712.11|3710.61|10375
1613570100000|2021-02-17 13:55:00|3714.11|3712.61|3716.11|3714.61|3716.11|3714.61|3713.11|3711.61|10298
1613570400000|2021-02-17 14:00:00|3715.11|3713.61|3717.11|3715.61|3719.11|3717.61|3714.11|3712.61|2919
1613570700000|2021-02-17 14:05:00|3716.11|3714.61|3714.11|3712.61|3717.11|3715.61|3713.11|3711.61|5686
1613571000000|2021-02-17 14:10:00|3715.11|3713.61|3711.11|3709.61|3716.11|3714.61|3711.11|3709.61|4305
1613571300000|2021-02-17 14:15:00|3711.61|3710.11|3714.11|3712.61|3714.11|3712.61|3711.11|3709.61|4595
1613571600000|2021-02-17 14:20:00|3713.11|3711.61|3713.11|3711.61|3713.11|3711.61|3712.11|3710.61|5136
1613571900000|2021-02-17 14:25:00|3714.11|3712.61|3712.11|3710.61|3715.11|3713.61|3712.11|3710.61|5054
1613572200000|2021-02-17 14:30:00|3711.11|3709.61|3709.11|3707.61|3712.11|3710.61|3706.11|3704.61|9561
1613572500000|2021-02-17 14:35:00|3708.11|3706.61|3703.11|3701.61|3711.11|3709.61|3701.11|3699.61|19787
1613572800000|2021-02-17 14:40:00|3704.11|3702.61|3708.11|3706.61|3710.11|3708.61|3702.11|3700.61|12148
1613573100000|2021-02-17 14:45:00|3707.11|3705.61|3713.11|3711.61|3714.11|3712.61|3707.11|3705.61|7757
1613573400000|2021-02-17 14:50:00|3714.11|3712.61|3715.11|3713.61|3718.11|3716.61|3714.11|3712.61|10147
1613573700000|2021-02-17 14:55:00|3716.11|3714.61|3712.11|3710.61|3716.11|3714.61|3712.11|3710.61|4530
1613574000000|2021-02-17 15:00:00|3713.11|3711.61|3710.11|3708.61|3716.11|3714.61|3710.11|3708.61|7121
1613574300000|2021-02-17 15:05:00|3711.11|3709.61|3718.11|3716.61|3718.11|3716.61|3707.11|3705.61|11282
1613574600000|2021-02-17 15:10:00|3717.77|3716.27|3712.77|3711.27|3718.77|3717.27|3711.77|3710.27|7788
1613574900000|2021-02-17 15:15:00|3711.77|3710.27|3712.77|3711.27|3713.77|3712.27|3709.77|3708.27|6293
1613575200000|2021-02-17 15:20:00|3713.77|3712.27|3704.77|3703.27|3714.77|3713.27|3704.77|3703.27|12644
1613575500000|2021-02-17 15:25:00|3703.77|3702.27|3702.77|3701.27|3705.77|3704.27|3700.77|3699.27|12071
1613575800000|2021-02-17 15:30:00|3701.77|3700.27|3700.77|3699.27|3705.77|3704.27|3697.77|3696.27|24895
1613576100000|2021-02-17 15:35:00|3701.77|3700.27|3705.77|3704.27|3706.77|3705.27|3700.77|3699.27|9290
1613576400000|2021-02-17 15:40:00|3704.77|3703.27|3704.77|3703.27|3708.77|3707.27|3702.77|3701.27|12687
1613576700000|2021-02-17 15:45:00|3705.77|3704.27|3711.77|3710.27|3711.77|3710.27|3703.77|3702.27|6928
1613577000000|2021-02-17 15:50:00|3710.77|3709.27|3708.77|3707.27|3711.77|3710.27|3708.77|3707.27|7468
1613577300000|2021-02-17 15:55:00|3709.27|3707.77|3703.77|3702.27|3710.77|3709.27|3703.77|3702.27|12197
1613577600000|2021-02-17 16:00:00|3704.77|3703.27|3699.77|3698.27|3705.77|3704.27|3699.77|3698.27|6766
1613577900000|2021-02-17 16:05:00|3698.77|3697.27|3700.77|3699.27|3702.77|3701.27|3697.77|3696.27|8676
1613578200000|2021-02-17 16:10:00|3699.77|3698.27|3698.77|3697.27|3700.77|3699.27|3697.77|3696.27|7428
1613578500000|2021-02-17 16:15:00|3697.77|3696.27|3696.77|3695.27|3699.77|3698.27|3695.77|3694.27|8646
1613578800000|2021-02-17 16:20:00|3697.77|3696.27|3699.77|3698.27|3702.77|3701.27|3696.77|3695.27|13096
1613579100000|2021-02-17 16:25:00|3700.77|3699.27|3701.77|3700.27|3704.77|3703.27|3698.77|3697.27|22906
1613579400000|2021-02-17 16:30:00|3700.77|3699.27|3699.77|3698.27|3704.77|3703.27|3696.77|3695.27|50393
1613579700000|2021-02-17 16:35:00|3698.77|3697.27|3695.77|3694.27|3699.77|3698.27|3695.77|3694.27|42736
1613580000000|2021-02-17 16:40:00|3696.77|3695.27|3696.77|3695.27|3699.77|3698.27|3694.77|3693.27|17279
1613580300000|2021-02-17 16:45:00|3697.77|3696.27|3700.77|3699.27|3700.77|3699.27|3694.77|3693.27|5461
1613580600000|2021-02-17 16:50:00|3699.77|3698.27|3700.77|3699.27|3701.77|3700.27|3698.77|3697.27|13396
1613580900000|2021-02-17 16:55:00|3699.77|3698.27|3701.77|3700.27|3701.77|3700.27|3698.77|3697.27|20078
1613581200000|2021-02-17 17:00:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3701.77|3700.27|2734
1613581500000|2021-02-17 17:05:00|3702.77|3701.27|3702.77|3701.27|3703.77|3702.27|3700.77|3699.27|2024
1613581800000|2021-02-17 17:10:00|3701.77|3700.27|3700.77|3699.27|3702.77|3701.27|3700.77|3699.27|1943
1613582100000|2021-02-17 17:15:00|3701.77|3700.27|3701.77|3700.27|3702.77|3701.27|3700.77|3699.27|1961
1613582400000|2021-02-17 17:20:00|3700.77|3699.27|3703.77|3702.27|3703.77|3702.27|3700.77|3699.27|2039
1613582700000|2021-02-17 17:25:00|3704.77|3703.27|3704.77|3703.27|3704.77|3703.27|3702.77|3701.27|1832
1613583000000|2021-02-17 17:30:00|3705.77|3704.27|3704.77|3703.27|3705.77|3704.27|3703.77|3702.27|3150
1613583300000|2021-02-17 17:35:00|3705.77|3704.27|3703.77|3702.27|3705.77|3704.27|3703.77|3702.27|22458
1613583600000|2021-02-17 17:40:00|3704.77|3703.27|3705.77|3704.27|3705.77|3704.27|3703.77|3702.27|1513
1613583900000|2021-02-17 17:45:00|3704.77|3703.27|3704.77|3703.27|3705.77|3704.27|3704.77|3703.27|2229
1613584200000|2021-02-17 17:50:00|3703.77|3702.27|3703.77|3702.27|3704.77|3703.27|3703.77|3702.27|1031
1613584500000|2021-02-17 17:55:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3702.77|3701.27|467
1613584800000|2021-02-17 18:00:00|3704.27|3702.77|3704.77|3703.27|3704.77|3703.27|3703.77|3702.27|993
1613585100000|2021-02-17 18:05:00|3705.77|3704.27|3706.77|3705.27|3706.77|3705.27|3704.77|3703.27|1732
1613585400000|2021-02-17 18:10:00|3705.77|3704.27|3705.77|3704.27|3706.77|3705.27|3705.77|3704.27|984
1613585700000|2021-02-17 18:15:00|3706.77|3705.27|3705.77|3704.27|3706.77|3705.27|3704.77|3703.27|826
1613586000000|2021-02-17 18:20:00|3706.77|3705.27|3706.77|3705.27|3707.27|3705.77|3706.77|3705.27|1678
1613586300000|2021-02-17 18:25:00|3705.77|3704.27|3707.77|3706.27|3708.77|3707.27|3705.77|3704.27|872
1613586600000|2021-02-17 18:30:00|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|899
1613586900000|2021-02-17 18:35:00|3707.77|3706.27|3707.77|3706.27|3708.77|3707.27|3707.77|3706.27|710
1613587200000|2021-02-17 18:40:00|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|3707.77|3706.27|586
1613587500000|2021-02-17 18:45:00|3707.77|3706.27|3706.77|3705.27|3708.77|3707.27|3706.77|3705.27|703
1613587800000|2021-02-17 18:50:00|3707.77|3706.27|3708.77|3707.27|3708.77|3707.27|3706.77|3705.27|623
1613588100000|2021-02-17 18:55:00|3708.27|3706.77|3706.77|3705.27|3708.77|3707.27|3706.77|3705.27|1387
1613588400000|2021-02-17 19:00:00|3707.27|3705.77|3709.77|3708.27|3710.77|3709.27|3706.77|3705.27|1097
1613588700000|2021-02-17 19:05:00|3708.77|3707.27|3710.77|3709.27|3710.77|3709.27|3708.77|3707.27|694
1613589000000|2021-02-17 19:10:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|219
1613589300000|2021-02-17 19:15:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|1406
1613589600000|2021-02-17 19:20:00|3710.27|3708.77|3708.77|3707.27|3710.27|3708.77|3708.77|3707.27|465
1613589900000|2021-02-17 19:25:00|3708.27|3706.77|3707.77|3706.27|3708.77|3707.27|3707.77|3706.27|306
1613590200000|2021-02-17 19:30:00|3706.77|3705.27|3708.77|3707.27|3709.77|3708.27|3706.77|3705.27|427
1613590500000|2021-02-17 19:35:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3708.77|3707.27|470
1613590800000|2021-02-17 19:40:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.27|3707.77|326
1613591100000|2021-02-17 19:45:00|3709.77|3708.27|3710.77|3709.27|3711.77|3710.27|3709.77|3708.27|595
1613591400000|2021-02-17 19:50:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|1048
1613591700000|2021-02-17 19:55:00|3711.77|3710.27|3711.77|3710.27|3711.77|3710.27|3710.77|3709.27|1125
1613592000000|2021-02-17 20:00:00|3711.27|3709.77|3711.77|3710.27|3711.77|3710.27|3710.77|3709.27|322
1613592300000|2021-02-17 20:05:00|3712.77|3711.27|3712.77|3711.27|3712.77|3711.27|3711.77|3710.27|203
1613592600000|2021-02-17 20:10:00|3711.77|3710.27|3712.77|3711.27|3712.77|3711.27|3711.77|3710.27|359
1613592900000|2021-02-17 20:15:00|3713.77|3712.27|3713.77|3712.27|3713.77|3712.27|3712.77|3711.27|407
1613593200000|2021-02-17 20:20:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|647
1613593500000|2021-02-17 20:25:00|3713.77|3712.27|3713.77|3712.27|3714.77|3713.27|3713.77|3712.27|465
1613593800000|2021-02-17 20:30:00|3712.77|3711.27|3715.77|3714.27|3715.77|3714.27|3712.77|3711.27|1714
1613594100000|2021-02-17 20:35:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|751
1613594400000|2021-02-17 20:40:00|3715.77|3714.27|3713.77|3712.27|3715.77|3714.27|3713.77|3712.27|572
1613594700000|2021-02-17 20:45:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|667
1613595000000|2021-02-17 20:50:00|3713.77|3712.27|3713.77|3712.27|3714.77|3713.27|3712.77|3711.27|1159
1613595300000|2021-02-17 20:55:00|3712.77|3711.27|3710.77|3709.27|3712.77|3711.27|3709.77|3708.27|9702
1613595600000|2021-02-17 21:00:00|3710.52|3707.52|3710.92|3707.92|3711.12|3708.12|3710.02|3707.02|167
1613595900000|2021-02-17 21:05:00|3710.72|3707.72|3710.02|3707.02|3710.72|3707.72|3709.82|3706.82|0
1613596200000|2021-02-17 21:10:00|3710.22|3707.22|3709.72|3706.72|3710.42|3707.42|3709.32|3706.32|0
1613596500000|2021-02-17 21:15:00|3709.82|3706.82|3709.82|3706.82|3709.92|3706.92|3709.72|3706.72|0
1613596800000|2021-02-17 21:20:00|3709.72|3706.72|3710.32|3707.32|3710.42|3707.42|3709.32|3706.32|0
1613597100000|2021-02-17 21:25:00|3710.22|3707.22|3710.32|3707.32|3710.52|3707.52|3710.22|3707.22|0
1613597400000|2021-02-17 21:30:00|3710.52|3707.52|3711.12|3708.12|3711.32|3708.32|3710.32|3707.32|0
1613597700000|2021-02-17 21:35:00|3711.32|3708.32|3711.12|3708.12|3711.52|3708.52|3710.92|3707.92|0
1613598000000|2021-02-17 21:40:00|3710.92|3707.92|3710.92|3707.92|3711.32|3708.32|3710.92|3707.92|0
1613598300000|2021-02-17 21:45:00|3711.12|3708.12|3710.52|3707.52|3711.32|3708.32|3710.52|3707.52|0
1613598600000|2021-02-17 21:50:00|3710.32|3707.32|3711.12|3708.12|3711.12|3708.12|3710.12|3707.12|0
1613598900000|2021-02-17 21:55:00|3710.92|3707.92|3711.72|3708.72|3712.22|3709.22|3710.32|3707.32|0
1613599200000|2021-02-17 22:00:00|3711.62|3708.62|3711.72|3708.72|3711.82|3708.82|3711.52|3708.52|0
1613599500000|2021-02-17 22:05:00|3711.82|3708.82|3712.02|3709.02|3712.02|3709.02|3711.82|3708.82|0
1613599800000|2021-02-17 22:10:00|3712.12|3709.12|3712.12|3709.12|3712.12|3709.12|3711.92|3708.92|0
1613600100000|2021-02-17 22:15:00|3712.22|3709.22|3712.42|3709.42|3712.42|3709.42|3712.12|3709.12|0
1613600400000|2021-02-17 22:20:00|3712.52|3709.52|3712.32|3709.32|3712.52|3709.52|3712.32|3709.32|0
1613600700000|2021-02-17 22:25:00|3712.42|3709.42|3712.42|3709.42|3712.42|3709.42|3712.32|3709.32|0
1613601000000|2021-02-17 22:30:00|3712.52|3709.52|3712.42|3709.42|3712.52|3709.52|3712.32|3709.32|0
1613601300000|2021-02-17 22:35:00|3712.52|3709.52|3712.72|3709.72|3712.72|3709.72|3712.52|3709.52|0
1613601600000|2021-02-17 22:40:00|3712.62|3709.62|3712.62|3709.62|3712.72|3709.72|3712.62|3709.62|0
1613601900000|2021-02-17 22:45:00|3712.42|3709.42|3712.52|3709.52|3712.72|3709.72|3712.42|3709.42|0
1613602200000|2021-02-17 22:50:00|3712.42|3709.42|3712.72|3709.72|3712.82|3709.82|3712.42|3709.42|0
1613602500000|2021-02-17 22:55:00|3712.62|3709.62|3712.62|3709.62|3712.72|3709.72|3712.42|3709.42|0
1613602800000|2021-02-17 23:00:00|3712.42|3709.42|3712.12|3709.12|3713.12|3710.12|3710.12|3707.12|0
1613603100000|2021-02-17 23:05:00|3711.92|3708.92|3711.72|3708.72|3711.92|3708.92|3710.62|3707.62|0
1613603400000|2021-02-17 23:10:00|3711.92|3708.92|3711.72|3708.72|3712.32|3709.32|3711.42|3708.42|0
1613603700000|2021-02-17 23:15:00|3711.82|3708.82|3711.42|3708.42|3712.52|3709.52|3711.42|3708.42|0
1613604000000|2021-02-17 23:20:00|3711.72|3708.72|3710.82|3707.82|3711.72|3708.72|3710.22|3707.22|0
1613604300000|2021-02-17 23:25:00|3710.62|3707.62|3710.42|3707.42|3710.62|3707.62|3709.12|3706.12|0
1613604600000|2021-02-17 23:30:00|3710.52|3707.52|3711.42|3708.42|3711.42|3708.42|3710.22|3707.22|0
1613604900000|2021-02-17 23:35:00|3711.52|3708.52|3711.72|3708.72|3711.72|3708.72|3711.42|3708.42|0
1613605200000|2021-02-17 23:40:00|3711.82|3708.82|3711.92|3708.92|3712.12|3709.12|3711.42|3708.42|0
1613605500000|2021-02-17 23:45:00|3712.02|3709.02|3712.52|3709.52|3712.72|3709.72|3711.72|3708.72|0
1613605800000|2021-02-17 23:50:00|3712.62|3709.62|3714.02|3711.02|3714.22|3711.22|3712.62|3709.62|0
1613606100000|2021-02-17 23:55:00|3714.22|3711.22|3714.62|3711.62|3714.82|3711.82|3713.62|3710.62|0
1613606400000|2021-02-18 00:00:00|3714.82|3711.82|3716.72|3713.72|3717.22|3714.22|3714.22|3711.22|0
1613606700000|2021-02-18 00:05:00|3716.52|3713.52|3717.72|3714.72|3718.02|3715.02|3716.42|3713.42|0
1613607000000|2021-02-18 00:10:00|3717.82|3714.82|3717.72|3714.72|3718.12|3715.12|3717.22|3714.22|0
1613607300000|2021-02-18 00:15:00|3717.82|3714.82|3714.02|3712.02|3719.02|3717.02|3713.02|3711.02|631
1613607600000|2021-02-18 00:20:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3712.02|3710.02|278
1613607900000|2021-02-18 00:25:00|3714.02|3712.02|3715.02|3713.02|3715.02|3713.02|3713.02|3711.02|103
1613608200000|2021-02-18 00:30:00|3714.52|3712.52|3714.02|3712.02|3715.02|3713.02|3714.02|3712.02|105
1613608500000|2021-02-18 00:35:00|3714.52|3712.52|3718.02|3716.02|3718.02|3716.02|3714.52|3712.52|144
1613608800000|2021-02-18 00:40:00|3717.02|3715.02|3717.02|3715.02|3719.02|3717.02|3717.02|3715.02|92
1613609100000|2021-02-18 00:45:00|3717.52|3715.52|3717.02|3715.02|3718.02|3716.02|3717.02|3715.02|129
1613609400000|2021-02-18 00:50:00|3717.52|3715.52|3716.02|3714.02|3718.02|3716.02|3716.02|3714.02|185
1613609700000|2021-02-18 00:55:00|3717.02|3715.02|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|114
1613610000000|2021-02-18 01:00:00|3716.52|3714.52|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|212
1613610300000|2021-02-18 01:05:00|3716.02|3714.02|3717.02|3715.02|3718.02|3716.02|3716.02|3714.02|101
1613610600000|2021-02-18 01:10:00|3716.02|3714.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|129
1613610900000|2021-02-18 01:15:00|3716.52|3714.52|3716.02|3714.02|3717.02|3715.02|3715.52|3713.52|171
1613611200000|2021-02-18 01:20:00|3716.52|3714.52|3714.02|3712.02|3716.52|3714.52|3714.02|3712.02|165
1613611500000|2021-02-18 01:25:00|3714.52|3712.52|3715.02|3713.02|3715.02|3713.02|3714.02|3712.02|231
1613611800000|2021-02-18 01:30:00|3714.52|3712.52|3713.02|3711.02|3715.02|3713.02|3713.02|3711.02|156
1613612100000|2021-02-18 01:35:00|3712.02|3710.02|3711.02|3709.02|3712.52|3710.52|3711.02|3709.02|77
1613612400000|2021-02-18 01:40:00|3710.02|3708.02|3708.02|3706.02|3711.02|3709.02|3707.02|3705.02|259
1613612700000|2021-02-18 01:45:00|3707.52|3705.52|3708.02|3706.02|3709.02|3707.02|3707.02|3705.02|73
1613613000000|2021-02-18 01:50:00|3708.52|3706.52|3711.52|3709.52|3711.52|3709.52|3708.02|3706.02|106
1613613300000|2021-02-18 01:55:00|3712.02|3710.02|3712.02|3710.02|3712.52|3710.52|3710.52|3708.52|163
1613613600000|2021-02-18 02:00:00|3711.52|3709.52|3711.02|3709.02|3712.02|3710.02|3711.02|3709.02|113
1613613900000|2021-02-18 02:05:00|3712.02|3710.02|3710.02|3708.02|3712.02|3710.02|3709.02|3707.02|100
1613614200000|2021-02-18 02:10:00|3711.02|3709.02|3711.02|3709.02|3712.02|3710.02|3710.02|3708.02|70
1613614500000|2021-02-18 02:15:00|3710.02|3708.02|3711.02|3709.02|3712.02|3710.02|3710.02|3708.02|46
1613614800000|2021-02-18 02:20:00|3711.52|3709.52|3711.02|3709.02|3711.52|3709.52|3711.02|3709.02|28
1613615100000|2021-02-18 02:25:00|3710.52|3708.52|3712.02|3710.02|3712.02|3710.02|3710.02|3708.02|46
1613615400000|2021-02-18 02:30:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3711.02|3709.02|98
1613615700000|2021-02-18 02:35:00|3714.02|3712.02|3713.02|3711.02|3714.02|3712.02|3713.02|3711.02|151
1613616000000|2021-02-18 02:40:00|3712.52|3710.52|3714.02|3712.02|3714.02|3712.02|3712.02|3710.02|121
1613616300000|2021-02-18 02:45:00|3715.02|3713.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|146
1613616600000|2021-02-18 02:50:00|3715.02|3713.02|3717.02|3715.02|3717.02|3715.02|3715.02|3713.02|243
1613616900000|2021-02-18 02:55:00|3716.02|3714.02|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|242
1613617200000|2021-02-18 03:00:00|3718.02|3716.02|3715.52|3713.52|3718.02|3716.02|3715.02|3713.02|233
1613617500000|2021-02-18 03:05:00|3716.02|3714.02|3715.02|3713.02|3716.02|3714.02|3715.02|3713.02|56
1613617800000|2021-02-18 03:10:00|3716.02|3714.02|3714.52|3712.52|3716.02|3714.02|3714.02|3712.02|46
1613618100000|2021-02-18 03:15:00|3715.02|3713.02|3713.02|3711.02|3715.02|3713.02|3713.02|3711.02|120
1613618400000|2021-02-18 03:20:00|3712.02|3710.02|3709.02|3707.02|3713.02|3711.02|3709.02|3707.02|123
1613618700000|2021-02-18 03:25:00|3710.02|3708.02|3708.02|3706.02|3710.02|3708.02|3708.02|3706.02|116
1613619000000|2021-02-18 03:30:00|3707.02|3705.02|3706.02|3704.02|3707.02|3705.02|3705.52|3703.52|863
1613619300000|2021-02-18 03:35:00|3706.52|3704.52|3706.02|3704.02|3707.52|3705.52|3706.02|3704.02|268
1613619600000|2021-02-18 03:40:00|3707.02|3705.02|3708.02|3706.02|3708.02|3706.02|3707.02|3705.02|107
1613619900000|2021-02-18 03:45:00|3708.52|3706.52|3707.02|3705.02|3709.02|3707.02|3706.02|3704.02|118
1613620200000|2021-02-18 03:50:00|3706.52|3704.52|3707.02|3705.02|3707.52|3705.52|3706.02|3704.02|268
1613620500000|2021-02-18 03:55:00|3707.52|3705.52|3708.52|3706.52|3709.02|3707.02|3707.02|3705.02|170
1613620800000|2021-02-18 04:00:00|3709.02|3707.02|3707.02|3705.02|3709.02|3707.02|3706.52|3704.52|116
1613621100000|2021-02-18 04:05:00|3706.52|3704.52|3703.02|3701.02|3707.02|3705.02|3703.02|3701.02|290
1613621400000|2021-02-18 04:10:00|3704.02|3702.02|3702.52|3700.52|3704.02|3702.02|3702.02|3700.02|262
1613621700000|2021-02-18 04:15:00|3703.02|3701.02|3702.02|3700.02|3704.02|3702.02|3702.02|3700.02|134
1613622000000|2021-02-18 04:20:00|3701.02|3699.02|3704.02|3702.02|3704.02|3702.02|3701.02|3699.02|217
1613622300000|2021-02-18 04:25:00|3705.02|3703.02|3704.02|3702.02|3705.02|3703.02|3704.02|3702.02|95
1613622600000|2021-02-18 04:30:00|3704.52|3702.52|3705.02|3703.02|3705.02|3703.02|3704.02|3702.02|84
1613622900000|2021-02-18 04:35:00|3704.02|3702.02|3705.02|3703.02|3705.02|3703.02|3704.02|3702.02|19
1613623200000|2021-02-18 04:40:00|||||||||30
1613623500000|2021-02-18 04:45:00|3704.02|3702.02|3703.02|3701.02|3704.02|3702.02|3703.02|3701.02|179
1613623800000|2021-02-18 04:50:00|3703.52|3701.52|3703.52|3701.52|3704.02|3702.02|3703.02|3701.02|41
1613624100000|2021-02-18 04:55:00|3704.02|3702.02|3704.02|3702.02|3704.02|3702.02|3704.02|3702.02|111
1613624400000|2021-02-18 05:00:00|3703.52|3701.52|3706.02|3704.02|3706.02|3704.02|3703.02|3701.02|86
1613624700000|2021-02-18 05:05:00|3705.02|3703.02|3707.02|3705.02|3707.02|3705.02|3705.02|3703.02|40
1613625000000|2021-02-18 05:10:00|3707.52|3705.52|3707.02|3705.02|3709.02|3707.02|3707.02|3705.02|22
1613625300000|2021-02-18 05:15:00|3707.52|3705.52|3710.02|3708.02|3710.02|3708.02|3707.02|3705.02|128
1613625600000|2021-02-18 05:20:00|3710.52|3708.52|3709.52|3707.52|3711.02|3709.02|3709.02|3707.02|45
1613625900000|2021-02-18 05:25:00|3710.02|3708.02|3709.02|3707.02|3711.02|3709.02|3709.02|3707.02|154
1613626200000|2021-02-18 05:30:00|3709.52|3707.52|3709.52|3707.52|3710.02|3708.02|3709.02|3707.02|74
1613626500000|2021-02-18 05:35:00|3709.02|3707.02|3707.02|3705.02|3710.02|3708.02|3707.02|3705.02|234
1613626800000|2021-02-18 05:40:00|3708.02|3706.02|3707.52|3705.52|3708.02|3706.02|3707.02|3705.02|228
1613627100000|2021-02-18 05:45:00|3708.02|3706.02|3706.02|3704.02|3708.02|3706.02|3706.02|3704.02|97
1613627400000|2021-02-18 05:50:00|3707.02|3705.02|3704.02|3702.02|3707.02|3705.02|3704.02|3702.02|105
1613627700000|2021-02-18 05:55:00|3703.52|3701.52|3705.02|3703.02|3705.02|3703.02|3703.52|3701.52|108
1613628000000|2021-02-18 06:00:00|3704.52|3702.52|3706.02|3704.02|3707.02|3705.02|3704.02|3702.02|270
1613628300000|2021-02-18 06:05:00|3705.52|3703.52|3706.02|3704.02|3706.02|3704.02|3705.02|3703.02|46
1613628600000|2021-02-18 06:10:00|3705.52|3703.52|3705.02|3703.02|3706.02|3704.02|3704.02|3702.02|629
1613628900000|2021-02-18 06:15:00|||||||||13
1613629200000|2021-02-18 06:20:00|||||||||2
1613629500000|2021-02-18 06:25:00|3706.02|3704.02|3709.02|3707.02|3709.02|3707.02|3705.02|3703.02|578
1613629800000|2021-02-18 06:30:00|3708.02|3706.02|3708.02|3706.02|3708.02|3706.02|3708.02|3706.02|59
1613630100000|2021-02-18 06:35:00|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|28
1613630400000|2021-02-18 06:40:00|||||||||17
1613630700000|2021-02-18 06:45:00|3707.52|3705.52|3706.02|3704.02|3708.02|3706.02|3705.02|3703.02|201
1613631000000|2021-02-18 06:50:00|3705.52|3703.52|3705.02|3703.02|3706.02|3704.02|3704.02|3702.02|111
1613631300000|2021-02-18 06:55:00|3704.02|3702.02|3702.02|3700.02|3704.02|3702.02|3702.02|3700.02|233
1613631600000|2021-02-18 07:00:00|3701.77|3700.27|3702.77|3701.27|3703.77|3702.27|3699.77|3698.27|1862
1613631900000|2021-02-18 07:05:00|3701.77|3700.27|3699.77|3698.27|3701.77|3700.27|3699.77|3698.27|549
1613632200000|2021-02-18 07:10:00|3701.77|3700.27|3697.77|3696.27|3701.77|3700.27|3696.77|3695.27|1139
1613632500000|2021-02-18 07:15:00|3696.77|3695.27|3698.77|3697.27|3698.77|3697.27|3694.77|3693.27|1425
1613632800000|2021-02-18 07:20:00|3698.27|3696.77|3699.77|3698.27|3699.77|3698.27|3697.77|3696.27|506
1613633100000|2021-02-18 07:25:00|3698.77|3697.27|3699.77|3698.27|3700.77|3699.27|3698.77|3697.27|715
1613633400000|2021-02-18 07:30:00|3698.77|3697.27|3695.77|3694.27|3698.77|3697.27|3695.77|3694.27|1469
1613633700000|2021-02-18 07:35:00|3696.77|3695.27|3697.77|3696.27|3697.77|3696.27|3696.77|3695.27|1256
1613634000000|2021-02-18 07:40:00|3696.77|3695.27|3698.77|3697.27|3699.77|3698.27|3696.77|3695.27|556
1613634300000|2021-02-18 07:45:00|3697.77|3696.27|3697.77|3696.27|3698.77|3697.27|3697.77|3696.27|280
1613634600000|2021-02-18 07:50:00|3698.77|3697.27|3700.77|3699.27|3700.77|3699.27|3698.77|3697.27|1531
1613634900000|2021-02-18 07:55:00|3699.77|3698.27|3698.77|3697.27|3699.77|3698.27|3697.77|3696.27|1466
1613635200000|2021-02-18 08:00:00|3697.77|3696.27|3705.77|3704.27|3706.77|3705.27|3696.77|3695.27|9267
1613635500000|2021-02-18 08:05:00|3704.77|3703.27|3705.77|3704.27|3709.77|3708.27|3704.77|3703.27|5748
1613635800000|2021-02-18 08:10:00|3706.77|3705.27|3710.77|3709.27|3711.77|3710.27|3705.77|3704.27|6538
1613636100000|2021-02-18 08:15:00|3711.77|3710.27|3702.77|3701.27|3711.77|3710.27|3702.77|3701.27|4961
1613636400000|2021-02-18 08:20:00|3702.27|3700.77|3699.77|3698.27|3703.77|3702.27|3697.77|3696.27|5987
1613636700000|2021-02-18 08:25:00|3698.77|3697.27|3694.77|3693.27|3701.77|3700.27|3693.77|3692.27|6673
1613637000000|2021-02-18 08:30:00|3695.77|3694.27|3705.77|3704.27|3705.77|3704.27|3694.77|3693.27|12171
1613637300000|2021-02-18 08:35:00|3704.77|3703.27|3702.77|3701.27|3705.77|3704.27|3702.77|3701.27|5028
1613637600000|2021-02-18 08:40:00|3703.34|3701.84|3708.34|3706.84|3708.34|3706.84|3703.34|3701.84|2884
1613637900000|2021-02-18 08:45:00|3709.34|3707.84|3710.34|3708.84|3711.34|3709.84|3707.34|3705.84|4169
1613638200000|2021-02-18 08:50:00|3711.34|3709.84|3710.34|3708.84|3711.34|3709.84|3709.34|3707.84|2355
1613638500000|2021-02-18 08:55:00|3711.34|3709.84|3712.34|3710.84|3712.34|3710.84|3709.34|3707.84|3184
1613638800000|2021-02-18 09:00:00|3711.34|3709.84|3709.34|3707.84|3711.34|3709.84|3708.34|3706.84|7272
1613639100000|2021-02-18 09:05:00|3708.84|3707.34|3706.34|3704.84|3708.84|3707.34|3706.34|3704.84|3363
1613639400000|2021-02-18 09:10:00|3705.34|3703.84|3705.34|3703.84|3706.34|3704.84|3704.34|3702.84|1545
1613639700000|2021-02-18 09:15:00|3704.34|3702.84|3702.34|3700.84|3705.34|3703.84|3702.34|3700.84|2737
1613640000000|2021-02-18 09:20:00|3703.34|3701.84|3700.34|3698.84|3703.34|3701.84|3700.34|3698.84|6891
1613640300000|2021-02-18 09:25:00|3699.34|3697.84|3697.34|3695.84|3699.34|3697.84|3696.34|3694.84|6162
1613640600000|2021-02-18 09:30:00|3698.34|3696.84|3695.34|3693.84|3698.34|3696.84|3695.34|3693.84|4194
1613640900000|2021-02-18 09:35:00|3696.34|3694.84|3697.34|3695.84|3698.34|3696.84|3695.34|3693.84|5366
1613641200000|2021-02-18 09:40:00|3696.34|3694.84|3699.34|3697.84|3700.34|3698.84|3696.34|3694.84|2754
1613641500000|2021-02-18 09:45:00|3700.34|3698.84|3702.34|3700.84|3703.34|3701.84|3700.34|3698.84|3755
1613641800000|2021-02-18 09:50:00|3701.34|3699.84|3701.34|3699.84|3702.34|3700.84|3700.34|3698.84|4034
1613642100000|2021-02-18 09:55:00|3702.34|3700.84|3700.34|3698.84|3702.34|3700.84|3699.34|3697.84|1435
1613642400000|2021-02-18 10:00:00|3701.34|3699.84|3702.34|3700.84|3703.34|3701.84|3701.34|3699.84|2476
1613642700000|2021-02-18 10:05:00|3701.34|3699.84|3702.34|3700.84|3703.34|3701.84|3701.34|3699.84|4496
1613643000000|2021-02-18 10:10:00|3701.34|3699.84|3700.34|3698.84|3702.34|3700.84|3700.34|3698.84|2088
1613643300000|2021-02-18 10:15:00|3701.34|3699.84|3700.34|3698.84|3701.34|3699.84|3699.34|3697.84|2022
1613643600000|2021-02-18 10:20:00|3699.84|3698.34|3698.34|3696.84|3700.34|3698.84|3697.34|3695.84|2090
1613643900000|2021-02-18 10:25:00|3699.34|3697.84|3698.34|3696.84|3699.34|3697.84|3697.34|3695.84|3530
1613644200000|2021-02-18 10:30:00|3699.34|3697.84|3698.34|3696.84|3700.34|3698.84|3697.34|3695.84|3012
1613644500000|2021-02-18 10:35:00|3697.34|3695.84|3697.34|3695.84|3698.34|3696.84|3697.34|3695.84|3603
1613644800000|2021-02-18 10:40:00|3696.34|3694.84|3691.34|3689.84|3696.34|3694.84|3691.34|3689.84|8263
1613645100000|2021-02-18 10:45:00|3689.34|3687.84|3691.34|3689.84|3692.34|3690.84|3688.34|3686.84|10740
1613645400000|2021-02-18 10:50:00|3690.34|3688.84|3692.34|3690.84|3692.34|3690.84|3690.34|3688.84|8940
1613645700000|2021-02-18 10:55:00|3691.34|3689.84|3688.34|3686.84|3691.34|3689.84|3687.34|3685.84|6973
1613646000000|2021-02-18 11:00:00|3687.34|3685.84|3683.34|3681.84|3689.34|3687.84|3680.34|3678.84|12083
1613646300000|2021-02-18 11:05:00|3682.34|3680.84|3689.34|3687.84|3689.34|3687.84|3681.34|3679.84|11847
1613646600000|2021-02-18 11:10:00|3688.84|3687.34|3690.34|3688.84|3691.34|3689.84|3688.34|3686.84|3429
1613646900000|2021-02-18 11:15:00|3689.34|3687.84|3691.34|3689.84|3693.34|3691.84|3689.34|3687.84|6027
1613647200000|2021-02-18 11:20:00|3690.34|3688.84|3692.34|3690.84|3692.34|3690.84|3690.34|3688.84|7577
1613647500000|2021-02-18 11:25:00|3691.34|3689.84|3690.34|3688.84|3691.34|3689.84|3689.34|3687.84|6482
1613647800000|2021-02-18 11:30:00|3689.34|3687.84|3688.34|3686.84|3690.34|3688.84|3687.34|3685.84|12831
1613648100000|2021-02-18 11:35:00|3687.34|3685.84|3690.34|3688.84|3691.34|3689.84|3687.34|3685.84|3455
1613648400000|2021-02-18 11:40:00|3689.34|3687.84|3693.34|3691.84|3693.34|3691.84|3689.34|3687.84|4377
1613648700000|2021-02-18 11:45:00|3694.34|3692.84|3693.34|3691.84|3694.34|3692.84|3692.34|3690.84|3242
1613649000000|2021-02-18 11:50:00|3694.34|3692.84|3694.34|3692.84|3694.34|3692.84|3693.34|3691.84|3266
1613649300000|2021-02-18 11:55:00|3693.34|3691.84|3697.34|3695.84|3697.34|3695.84|3693.34|3691.84|4828
1613649600000|2021-02-18 12:00:00|3696.34|3694.84|3695.34|3693.84|3698.34|3696.84|3695.34|3693.84|6492
1613649900000|2021-02-18 12:05:00|3696.34|3694.84|3697.34|3695.84|3698.34|3696.84|3695.34|3693.84|3724
1613650200000|2021-02-18 12:10:00|3698.34|3696.84|3697.34|3695.84|3698.34|3696.84|3696.34|3694.84|5715
1613650500000|2021-02-18 12:15:00|3696.34|3694.84|3696.34|3694.84|3696.34|3694.84|3695.34|3693.84|723
1613650800000|2021-02-18 12:20:00|3697.34|3695.84|3698.34|3696.84|3699.34|3697.84|3696.34|3694.84|2754
1613651100000|2021-02-18 12:25:00|3699.34|3697.84|3700.34|3698.84|3700.34|3698.84|3699.34|3697.84|2845
1613651400000|2021-02-18 12:30:00|3699.34|3697.84|3702.34|3700.84|3702.34|3700.84|3698.34|3696.84|4719
1613651700000|2021-02-18 12:35:00|3703.34|3701.84|3701.34|3699.84|3703.34|3701.84|3700.34|3698.84|4722
1613652000000|2021-02-18 12:40:00|3701.06|3699.56|3700.06|3698.56|3702.06|3700.56|3699.06|3697.56|6518
1613652300000|2021-02-18 12:45:00|3699.06|3697.56|3700.06|3698.56|3702.06|3700.56|3699.06|3697.56|2338
1613652600000|2021-02-18 12:50:00|3700.56|3699.06|3699.06|3697.56|3701.06|3699.56|3699.06|3697.56|2493
1613652900000|2021-02-18 12:55:00|3698.06|3696.56|3697.06|3695.56|3698.06|3696.56|3697.06|3695.56|1767
1613653200000|2021-02-18 13:00:00|3698.06|3696.56|3698.06|3696.56|3699.06|3697.56|3697.06|3695.56|5805
1613653500000|2021-02-18 13:05:00|3699.06|3697.56|3697.06|3695.56|3699.06|3697.56|3696.06|3694.56|1868
1613653800000|2021-02-18 13:10:00|3696.06|3694.56|3695.06|3693.56|3696.06|3694.56|3693.06|3691.56|3263
1613654100000|2021-02-18 13:15:00|3694.06|3692.56|3693.06|3691.56|3694.06|3692.56|3692.06|3690.56|4587
1613654400000|2021-02-18 13:20:00|3692.06|3690.56|3693.06|3691.56|3693.06|3691.56|3691.06|3689.56|1586
1613654700000|2021-02-18 13:25:00|3693.56|3692.06|3693.06|3691.56|3694.06|3692.56|3693.06|3691.56|4736
1613655000000|2021-02-18 13:30:00|3694.06|3692.56|3693.06|3691.56|3694.06|3692.56|3692.06|3690.56|2183
1613655300000|2021-02-18 13:35:00|3692.06|3690.56|3689.06|3687.56|3693.06|3691.56|3687.06|3685.56|5504
1613655600000|2021-02-18 13:40:00|3690.06|3688.56|3689.06|3687.56|3691.06|3689.56|3688.06|3686.56|3512
1613655900000|2021-02-18 13:45:00|3688.56|3687.06|3687.06|3685.56|3689.06|3687.56|3684.06|3682.56|7219
1613656200000|2021-02-18 13:50:00|3686.56|3685.06|3687.06|3685.56|3688.06|3686.56|3685.06|3683.56|4114
1613656500000|2021-02-18 13:55:00|3686.06|3684.56|3686.06|3684.56|3687.06|3685.56|3686.06|3684.56|4626
1613656800000|2021-02-18 14:00:00|3685.06|3683.56|3685.06|3683.56|3688.06|3686.56|3683.06|3681.56|10037
1613657100000|2021-02-18 14:05:00|3686.06|3684.56|3686.06|3684.56|3689.06|3687.56|3685.06|3683.56|5106
1613657400000|2021-02-18 14:10:00|3687.06|3685.56|3688.06|3686.56|3688.56|3687.06|3686.06|3684.56|3223
1613657700000|2021-02-18 14:15:00|3689.06|3687.56|3687.06|3685.56|3689.06|3687.56|3686.06|3684.56|4367
1613658000000|2021-02-18 14:20:00|3688.06|3686.56|3691.06|3689.56|3692.06|3690.56|3688.06|3686.56|3365
1613658300000|2021-02-18 14:25:00|3692.06|3690.56|3693.06|3691.56|3693.06|3691.56|3691.06|3689.56|8106
1613658600000|2021-02-18 14:30:00|3694.06|3692.56|3694.06|3692.56|3695.06|3693.56|3691.06|3689.56|20552
1613658900000|2021-02-18 14:35:00|3695.06|3693.56|3692.06|3690.56|3698.06|3696.56|3691.06|3689.56|9146
1613659200000|2021-02-18 14:40:00|3691.06|3689.56|3692.06|3690.56|3694.06|3692.56|3688.06|3686.56|8421
1613659500000|2021-02-18 14:45:00|3691.06|3689.56|3694.06|3692.56|3697.06|3695.56|3691.06|3689.56|4843
1613659800000|2021-02-18 14:50:00|3693.06|3691.56|3689.06|3687.56|3694.06|3692.56|3689.06|3687.56|4760
1613660100000|2021-02-18 14:55:00|3690.06|3688.56|3693.06|3691.56|3694.06|3692.56|3688.06|3686.56|5320
1613660400000|2021-02-18 15:00:00|3692.06|3690.56|3690.06|3688.56|3693.06|3691.56|3690.06|3688.56|9533
1613660700000|2021-02-18 15:05:00|3689.06|3687.56|3683.06|3681.56|3689.06|3687.56|3681.06|3679.56|13122
1613661000000|2021-02-18 15:10:00|3683.22|3681.72|3683.22|3681.72|3687.22|3685.72|3682.22|3680.72|8000
1613661300000|2021-02-18 15:15:00|3682.22|3680.72|3677.22|3675.72|3683.22|3681.72|3676.22|3674.72|15143
1613661600000|2021-02-18 15:20:00|3678.22|3676.72|3676.22|3674.72|3680.22|3678.72|3675.22|3673.72|13403
1613661900000|2021-02-18 15:25:00|3675.22|3673.72|3680.22|3678.72|3680.22|3678.72|3673.22|3671.72|18364
1613662200000|2021-02-18 15:30:00|3679.22|3677.72|3679.22|3677.72|3680.22|3678.72|3674.22|3672.72|12740
1613662500000|2021-02-18 15:35:00|3680.22|3678.72|3683.22|3681.72|3685.22|3683.72|3679.22|3677.72|13328
1613662800000|2021-02-18 15:40:00|3682.22|3680.72|3680.22|3678.72|3683.22|3681.72|3679.22|3677.72|9008
1613663100000|2021-02-18 15:45:00|3679.22|3677.72|3680.22|3678.72|3681.22|3679.72|3677.22|3675.72|5615
1613663400000|2021-02-18 15:50:00|3679.22|3677.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|5955
1613663700000|2021-02-18 15:55:00|3679.22|3677.72|3677.22|3675.72|3681.22|3679.72|3677.22|3675.72|11054
1613664000000|2021-02-18 16:00:00|3678.22|3676.72|3679.22|3677.72|3682.22|3680.72|3677.22|3675.72|20755
1613664300000|2021-02-18 16:05:00|3680.22|3678.72|3680.22|3678.72|3682.22|3680.72|3679.22|3677.72|11032
1613664600000|2021-02-18 16:10:00|3681.22|3679.72|3685.22|3683.72|3685.22|3683.72|3679.22|3677.72|5826
1613664900000|2021-02-18 16:15:00|3686.22|3684.72|3684.22|3682.72|3689.22|3687.72|3683.22|3681.72|21725
1613665200000|2021-02-18 16:20:00|3683.22|3681.72|3681.22|3679.72|3684.22|3682.72|3681.22|3679.72|15206
1613665500000|2021-02-18 16:25:00|3682.22|3680.72|3681.22|3679.72|3682.22|3680.72|3680.22|3678.72|16277
1613665800000|2021-02-18 16:30:00|3680.22|3678.72|3682.22|3680.72|3683.22|3681.72|3678.22|3676.72|47140
1613666100000|2021-02-18 16:35:00|3683.22|3681.72|3678.22|3676.72|3683.22|3681.72|3677.22|3675.72|21373
1613666400000|2021-02-18 16:40:00|3679.22|3677.72|3681.22|3679.72|3681.22|3679.72|3678.22|3676.72|7827
1613666700000|2021-02-18 16:45:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|20916
1613667000000|2021-02-18 16:50:00|3681.22|3679.72|3683.22|3681.72|3683.22|3681.72|3680.22|3678.72|7525
1613667300000|2021-02-18 16:55:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3680.22|3678.72|7449
1613667600000|2021-02-18 17:00:00|3681.22|3679.72|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|3687
1613667900000|2021-02-18 17:05:00|3680.22|3678.72|3680.22|3678.72|3680.22|3678.72|3678.22|3676.72|4754
1613668200000|2021-02-18 17:10:00|3679.22|3677.72|3680.22|3678.72|3682.22|3680.72|3679.22|3677.72|2703
1613668500000|2021-02-18 17:15:00|3679.22|3677.72|3681.22|3679.72|3681.22|3679.72|3679.22|3677.72|2157
1613668800000|2021-02-18 17:20:00|3682.22|3680.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|1789
1613669100000|2021-02-18 17:25:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1317
1613669400000|2021-02-18 17:30:00|3682.22|3680.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|1755
1613669700000|2021-02-18 17:35:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1185
1613670000000|2021-02-18 17:40:00|3684.22|3682.72|3682.22|3680.72|3684.22|3682.72|3682.22|3680.72|1295
1613670300000|2021-02-18 17:45:00|3683.22|3681.72|3683.22|3681.72|3684.22|3682.72|3683.22|3681.72|1488
1613670600000|2021-02-18 17:50:00|3682.22|3680.72|3680.22|3678.72|3683.22|3681.72|3680.22|3678.72|3096
1613670900000|2021-02-18 17:55:00|3681.22|3679.72|3682.22|3680.72|3683.22|3681.72|3680.22|3678.72|563
1613671200000|2021-02-18 18:00:00|3681.22|3679.72|3681.22|3679.72|3682.22|3680.72|3680.22|3678.72|622
1613671500000|2021-02-18 18:05:00|3680.22|3678.72|3681.22|3679.72|3683.22|3681.72|3680.22|3678.72|646
1613671800000|2021-02-18 18:10:00|3681.72|3680.22|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|363
1613672100000|2021-02-18 18:15:00|3681.72|3680.22|3684.22|3682.72|3684.22|3682.72|3681.22|3679.72|463
1613672400000|2021-02-18 18:20:00|3685.22|3683.72|3688.22|3686.72|3688.22|3686.72|3685.22|3683.72|4048
1613672700000|2021-02-18 18:25:00|3687.22|3685.72|3688.22|3686.72|3689.22|3687.72|3687.22|3685.72|1740
1613673000000|2021-02-18 18:30:00|3689.22|3687.72|3689.22|3687.72|3689.22|3687.72|3688.22|3686.72|1141
1613673300000|2021-02-18 18:35:00|3688.22|3686.72|3688.22|3686.72|3689.22|3687.72|3688.22|3686.72|567
1613673600000|2021-02-18 18:40:00|3689.22|3687.72|3689.22|3687.72|3689.22|3687.72|3687.22|3685.72|871
1613673900000|2021-02-18 18:45:00|3690.22|3688.72|3689.22|3687.72|3690.22|3688.72|3689.22|3687.72|858
1613674200000|2021-02-18 18:50:00|3690.22|3688.72|3689.22|3687.72|3690.22|3688.72|3689.22|3687.72|618
1613674500000|2021-02-18 18:55:00|3688.22|3686.72|3688.22|3686.72|3690.22|3688.72|3688.22|3686.72|1015
1613674800000|2021-02-18 19:00:00|3689.22|3687.72|3691.22|3689.72|3691.22|3689.72|3688.22|3686.72|1937
1613675100000|2021-02-18 19:05:00|||||||||169
1613675400000|2021-02-18 19:10:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3691.22|3689.72|455
1613675700000|2021-02-18 19:15:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|296
1613676000000|2021-02-18 19:20:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3691.22|3689.72|507
1613676300000|2021-02-18 19:25:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|927
1613676600000|2021-02-18 19:30:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3691.22|3689.72|1100
1613676900000|2021-02-18 19:35:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3692.22|3690.72|241
1613677200000|2021-02-18 19:40:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|168
1613677500000|2021-02-18 19:45:00|3693.22|3691.72|3692.22|3690.72|3693.22|3691.72|3692.22|3690.72|557
1613677800000|2021-02-18 19:50:00|3691.72|3690.22|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|284
1613678100000|2021-02-18 19:55:00|3692.22|3690.72|3693.22|3691.72|3694.22|3692.72|3691.22|3689.72|530
1613678400000|2021-02-18 20:00:00|3692.22|3690.72|3694.22|3692.72|3694.22|3692.72|3692.22|3690.72|419
1613678700000|2021-02-18 20:05:00|3693.22|3691.72|3695.22|3693.72|3695.22|3693.72|3693.22|3691.72|992
1613679000000|2021-02-18 20:10:00|3694.22|3692.72|3694.22|3692.72|3695.22|3693.72|3694.22|3692.72|558
1613679300000|2021-02-18 20:15:00|3693.22|3691.72|3693.22|3691.72|3694.22|3692.72|3693.22|3691.72|626
1613679600000|2021-02-18 20:20:00|3692.22|3690.72|3692.22|3690.72|3693.22|3691.72|3692.22|3690.72|533
1613679900000|2021-02-18 20:25:00|3693.22|3691.72|3694.22|3692.72|3694.22|3692.72|3693.22|3691.72|628
1613680200000|2021-02-18 20:30:00|3693.22|3691.72|3693.22|3691.72|3695.22|3693.72|3693.22|3691.72|910
1613680500000|2021-02-18 20:35:00|3694.22|3692.72|3693.22|3691.72|3694.72|3693.22|3693.22|3691.72|713
1613680800000|2021-02-18 20:40:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3692.22|3690.72|967
1613681100000|2021-02-18 20:45:00|3694.22|3692.72|3691.22|3689.72|3694.22|3692.72|3691.22|3689.72|796
1613681400000|2021-02-18 20:50:00|3691.72|3690.22|3691.22|3689.72|3692.22|3690.72|3690.22|3688.72|1430
1613681700000|2021-02-18 20:55:00|3690.22|3688.72|3692.22|3690.72|3694.22|3692.72|3690.22|3688.72|7084
1613682000000|2021-02-18 21:00:00|3693.47|3690.47|3693.07|3690.07|3695.57|3692.57|3692.77|3689.77|62
1613682300000|2021-02-18 21:05:00|3692.77|3689.77|3694.27|3691.27|3694.27|3691.27|3692.77|3689.77|0
1613682600000|2021-02-18 21:10:00|3694.17|3691.17|3692.57|3689.57|3694.57|3691.57|3692.17|3689.17|0
1613682900000|2021-02-18 21:15:00|3692.47|3689.47|3692.47|3689.47|3692.57|3689.57|3691.97|3688.97|0
1613683200000|2021-02-18 21:20:00|3692.37|3689.37|3692.17|3689.17|3692.47|3689.47|3691.97|3688.97|0
1613683500000|2021-02-18 21:25:00|3692.07|3689.07|3692.37|3689.37|3692.47|3689.47|3691.87|3688.87|0
1613683800000|2021-02-18 21:30:00|3692.07|3689.07|3693.37|3690.37|3693.77|3690.77|3692.07|3689.07|0
1613684100000|2021-02-18 21:35:00|3693.17|3690.17|3693.57|3690.57|3693.77|3690.77|3692.97|3689.97|0
1613684400000|2021-02-18 21:40:00|3693.37|3690.37|3693.57|3690.57|3693.77|3690.77|3692.97|3689.97|0
1613684700000|2021-02-18 21:45:00|3693.77|3690.77|3692.67|3689.67|3693.77|3690.77|3692.47|3689.47|0
1613685000000|2021-02-18 21:50:00|3692.47|3689.47|3691.87|3688.87|3692.67|3689.67|3691.67|3688.67|0
1613685300000|2021-02-18 21:55:00|3691.67|3688.67|3692.97|3689.97|3693.17|3690.17|3691.47|3688.47|0
1613685600000|2021-02-18 22:00:00|3692.37|3689.37|3692.67|3689.67|3692.97|3689.97|3692.37|3689.37|0
1613685900000|2021-02-18 22:05:00|3692.77|3689.77|3692.67|3689.67|3692.77|3689.77|3692.67|3689.67|0
1613686200000|2021-02-18 22:10:00|3692.57|3689.57|3693.07|3690.07|3693.07|3690.07|3692.57|3689.57|0
1613686500000|2021-02-18 22:15:00|3692.77|3689.77|3692.57|3689.57|3693.07|3690.07|3692.47|3689.47|0
1613686800000|2021-02-18 22:20:00|3692.47|3689.47|3692.67|3689.67|3693.07|3690.07|3692.47|3689.47|0
1613687100000|2021-02-18 22:25:00|3692.77|3689.77|3693.07|3690.07|3693.07|3690.07|3692.67|3689.67|0
1613687400000|2021-02-18 22:30:00|3692.77|3689.77|3692.77|3689.77|3693.07|3690.07|3692.77|3689.77|0
1613687700000|2021-02-18 22:35:00|3692.67|3689.67|3693.07|3690.07|3693.07|3690.07|3692.67|3689.67|0
1613688000000|2021-02-18 22:40:00|3692.97|3689.97|3693.17|3690.17|3693.17|3690.17|3692.77|3689.77|0
1613688300000|2021-02-18 22:45:00|3693.07|3690.07|3693.07|3690.07|3693.27|3690.27|3692.77|3689.77|0
1613688600000|2021-02-18 22:50:00|3693.17|3690.17|3693.17|3690.17|3693.27|3690.27|3693.17|3690.17|0
1613688900000|2021-02-18 22:55:00|3693.27|3690.27|3693.27|3690.27|3693.37|3690.37|3693.27|3690.27|0
1613689200000|2021-02-18 23:00:00|3692.67|3689.67|3694.97|3691.97|3694.97|3691.97|3691.67|3688.67|0
1613689500000|2021-02-18 23:05:00|3694.87|3691.87|3695.17|3692.17|3695.37|3692.37|3694.47|3691.47|0
1613689800000|2021-02-18 23:10:00|3695.27|3692.27|3694.77|3691.77|3695.37|3692.37|3694.47|3691.47|0
1613690100000|2021-02-18 23:15:00|3694.87|3691.87|3694.77|3691.77|3695.37|3692.37|3694.77|3691.77|0
1613690400000|2021-02-18 23:20:00|3694.87|3691.87|3693.67|3690.67|3694.97|3691.97|3693.47|3690.47|0
1613690700000|2021-02-18 23:25:00|3693.87|3690.87|3694.77|3691.77|3694.87|3691.87|3693.87|3690.87|0
1613691000000|2021-02-18 23:30:00|3694.87|3691.87|3693.47|3690.47|3695.17|3692.17|3692.77|3689.77|0
1613691300000|2021-02-18 23:35:00|3693.27|3690.27|3692.07|3689.07|3693.47|3690.47|3691.97|3688.97|0
1613691600000|2021-02-18 23:40:00|3692.17|3689.17|3689.67|3686.67|3692.67|3689.67|3689.47|3686.47|0
1613691900000|2021-02-18 23:45:00|3689.17|3686.17|3688.97|3685.97|3689.47|3686.47|3687.47|3684.47|0
1613692200000|2021-02-18 23:50:00|3689.07|3686.07|3687.97|3684.97|3689.17|3686.17|3686.87|3683.87|0
1613692500000|2021-02-18 23:55:00|3688.07|3685.07|3688.57|3685.57|3688.97|3685.97|3687.47|3684.47|0
1613692800000|2021-02-19 00:00:00|3688.37|3685.37|3688.77|3685.77|3689.87|3686.87|3687.97|3684.97|0
1613693100000|2021-02-19 00:05:00|3688.97|3685.97|3688.97|3685.97|3689.77|3686.77|3687.77|3684.77|0
1613693400000|2021-02-19 00:10:00|3689.17|3686.17|3687.97|3684.97|3689.17|3686.17|3687.97|3684.97|0
1613693700000|2021-02-19 00:15:00|3687.77|3684.77|3689.47|3687.47|3689.47|3687.47|3685.47|3683.47|508
1613694000000|2021-02-19 00:20:00|3690.47|3688.47|3691.47|3689.47|3692.47|3690.47|3690.47|3688.47|202
1613694300000|2021-02-19 00:25:00|3690.97|3688.97|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|175
1613694600000|2021-02-19 00:30:00|3691.47|3689.47|3691.47|3689.47|3691.47|3689.47|3690.47|3688.47|76
1613694900000|2021-02-19 00:35:00|3690.47|3688.47|3690.47|3688.47|3690.47|3688.47|3690.47|3688.47|24
1613695200000|2021-02-19 00:40:00|3689.97|3687.97|3692.47|3690.47|3692.47|3690.47|3689.97|3687.97|116
1613695500000|2021-02-19 00:45:00|3691.97|3689.97|3692.47|3690.47|3692.47|3690.47|3690.47|3688.47|12
1613695800000|2021-02-19 00:50:00|3691.47|3689.47|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|19
1613696100000|2021-02-19 00:55:00|3689.97|3687.97|3691.47|3689.47|3692.47|3690.47|3689.97|3687.97|160
1613696400000|2021-02-19 01:00:00|3691.97|3689.97|3694.47|3692.47|3694.47|3692.47|3690.47|3688.47|428
1613696700000|2021-02-19 01:05:00|3694.97|3692.97|3693.47|3691.47|3695.47|3693.47|3693.47|3691.47|402
1613697000000|2021-02-19 01:10:00|3694.47|3692.47|3690.47|3688.47|3694.47|3692.47|3690.47|3688.47|150
1613697300000|2021-02-19 01:15:00|3689.47|3687.47|3690.47|3688.47|3691.47|3689.47|3689.47|3687.47|176
1613697600000|2021-02-19 01:20:00|3690.97|3688.97|3689.47|3687.47|3691.47|3689.47|3689.47|3687.47|201
1613697900000|2021-02-19 01:25:00|3689.97|3687.97|3685.47|3683.47|3690.47|3688.47|3685.47|3683.47|339
1613698200000|2021-02-19 01:30:00|3684.47|3682.47|3679.47|3677.47|3684.47|3682.47|3678.47|3676.47|1316
1613698500000|2021-02-19 01:35:00|3678.47|3676.47|3683.47|3681.47|3683.47|3681.47|3677.47|3675.47|559
1613698800000|2021-02-19 01:40:00|3682.47|3680.47|3681.47|3679.47|3683.47|3681.47|3681.47|3679.47|177
1613699100000|2021-02-19 01:45:00|3682.47|3680.47|3682.47|3680.47|3682.47|3680.47|3681.47|3679.47|124
1613699400000|2021-02-19 01:50:00|3681.97|3679.97|3683.97|3681.97|3684.47|3682.47|3681.47|3679.47|155
1613699700000|2021-02-19 01:55:00|3683.47|3681.47|3685.47|3683.47|3685.47|3683.47|3683.47|3681.47|425
1613700000000|2021-02-19 02:00:00|3685.97|3683.97|3684.47|3682.47|3685.97|3683.97|3683.47|3681.47|172
1613700300000|2021-02-19 02:05:00|3683.97|3681.97|3684.47|3682.47|3685.47|3683.47|3683.47|3681.47|267
1613700600000|2021-02-19 02:10:00|3683.97|3681.97|3683.47|3681.47|3684.47|3682.47|3683.47|3681.47|93
1613700900000|2021-02-19 02:15:00|3682.47|3680.47|3678.97|3676.97|3683.47|3681.47|3678.47|3676.47|642
1613701200000|2021-02-19 02:20:00|3678.47|3676.47|3678.47|3676.47|3679.47|3677.47|3677.47|3675.47|405
1613701500000|2021-02-19 02:25:00|3677.97|3675.97|3679.47|3677.47|3679.97|3677.97|3677.47|3675.47|321
1613701800000|2021-02-19 02:30:00|3679.97|3677.97|3678.47|3676.47|3680.47|3678.47|3677.47|3675.47|172
1613702100000|2021-02-19 02:35:00|3677.47|3675.47|3675.47|3673.47|3679.47|3677.47|3674.47|3672.47|585
1613702400000|2021-02-19 02:40:00|3674.47|3672.47|3675.47|3673.47|3676.47|3674.47|3673.47|3671.47|304
1613702700000|2021-02-19 02:45:00|3675.97|3673.97|3675.97|3673.97|3677.47|3675.47|3675.47|3673.47|106
1613703000000|2021-02-19 02:50:00|3675.47|3673.47|3674.97|3672.97|3676.97|3674.97|3674.97|3672.97|251
1613703300000|2021-02-19 02:55:00|3674.47|3672.47|3674.97|3672.97|3676.47|3674.47|3674.47|3672.47|446
1613703600000|2021-02-19 03:00:00|3675.47|3673.47|3675.47|3673.47|3675.47|3673.47|3674.47|3672.47|214
1613703900000|2021-02-19 03:05:00|3674.47|3672.47|3676.47|3674.47|3676.47|3674.47|3674.47|3672.47|113
1613704200000|2021-02-19 03:10:00|3676.97|3674.97|3677.97|3675.97|3677.97|3675.97|3676.47|3674.47|75
1613704500000|2021-02-19 03:15:00|3677.47|3675.47|3678.47|3676.47|3678.47|3676.47|3677.47|3675.47|36
1613704800000|2021-02-19 03:20:00|3677.47|3675.47|3677.47|3675.47|3677.47|3675.47|3676.47|3674.47|238
1613705100000|2021-02-19 03:25:00|3677.97|3675.97|3679.47|3677.47|3680.47|3678.47|3677.97|3675.97|261
1613705400000|2021-02-19 03:30:00|3679.97|3677.97|3680.47|3678.47|3680.47|3678.47|3678.47|3676.47|192
1613705700000|2021-02-19 03:35:00|3681.47|3679.47|3682.47|3680.47|3683.47|3681.47|3681.47|3679.47|201
1613706000000|2021-02-19 03:40:00|3683.47|3681.47|3683.47|3681.47|3683.47|3681.47|3681.47|3679.47|41
1613706300000|2021-02-19 03:45:00|3682.47|3680.47|3680.47|3678.47|3682.47|3680.47|3679.97|3677.97|278
1613706600000|2021-02-19 03:50:00|3679.47|3677.47|3679.47|3677.47|3680.47|3678.47|3678.47|3676.47|456
1613706900000|2021-02-19 03:55:00|3678.47|3676.47|3678.47|3676.47|3680.47|3678.47|3678.47|3676.47|76
1613707200000|2021-02-19 04:00:00|3678.97|3676.97|3679.47|3677.47|3679.47|3677.47|3678.47|3676.47|34
1613707500000|2021-02-19 04:05:00|3679.97|3677.97|3678.47|3676.47|3679.97|3677.97|3678.47|3676.47|16
1613707800000|2021-02-19 04:10:00|3678.97|3676.97|3678.97|3676.97|3680.47|3678.47|3678.47|3676.47|116
1613708100000|2021-02-19 04:15:00|3679.47|3677.47|3680.47|3678.47|3680.47|3678.47|3679.47|3677.47|10
1613708400000|2021-02-19 04:20:00|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|20
1613708700000|2021-02-19 04:25:00|3680.47|3678.47|3680.47|3678.47|3681.47|3679.47|3680.47|3678.47|217
1613709000000|2021-02-19 04:30:00|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|41
1613709300000|2021-02-19 04:35:00|3682.47|3680.47|3684.47|3682.47|3684.47|3682.47|3682.47|3680.47|216
1613709600000|2021-02-19 04:40:00|3685.47|3683.47|3685.47|3683.47|3685.47|3683.47|3684.47|3682.47|144
1613709900000|2021-02-19 04:45:00|3684.47|3682.47|3684.47|3682.47|3685.47|3683.47|3684.47|3682.47|50
1613710200000|2021-02-19 04:50:00|3683.47|3681.47|3683.47|3681.47|3684.47|3682.47|3683.47|3681.47|40
1613710500000|2021-02-19 04:55:00|3683.97|3681.97|3682.97|3680.97|3684.47|3682.47|3682.47|3680.47|28
1613710800000|2021-02-19 05:00:00|3683.47|3681.47|3684.47|3682.47|3685.47|3683.47|3683.47|3681.47|123
1613711100000|2021-02-19 05:05:00|3683.97|3681.97|3685.47|3683.47|3685.47|3683.47|3683.47|3681.47|64
1613711400000|2021-02-19 05:10:00|3686.47|3684.47|3686.47|3684.47|3686.47|3684.47|3685.47|3683.47|109
1613711700000|2021-02-19 05:15:00|3685.47|3683.47|3686.47|3684.47|3687.47|3685.47|3685.47|3683.47|105
1613712000000|2021-02-19 05:20:00|3685.47|3683.47|3686.47|3684.47|3686.47|3684.47|3685.47|3683.47|50
1613712300000|2021-02-19 05:25:00|3685.47|3683.47|3684.47|3682.47|3685.97|3683.97|3684.47|3682.47|12
1613712600000|2021-02-19 05:30:00|3683.47|3681.47|3686.47|3684.47|3686.47|3684.47|3683.47|3681.47|31
1613712900000|2021-02-19 05:35:00|3685.47|3683.47|3688.47|3686.47|3688.47|3686.47|3685.47|3683.47|59
1613713200000|2021-02-19 05:40:00|3687.47|3685.47|3688.47|3686.47|3688.47|3686.47|3687.47|3685.47|83
1613713500000|2021-02-19 05:45:00|3687.47|3685.47|3689.47|3687.47|3689.47|3687.47|3687.47|3685.47|120
1613713800000|2021-02-19 05:50:00|3688.47|3686.47|3689.47|3687.47|3689.47|3687.47|3688.47|3686.47|58
1613714100000|2021-02-19 05:55:00|3690.47|3688.47|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|248
1613714400000|2021-02-19 06:00:00|3689.47|3687.47|3690.47|3688.47|3690.47|3688.47|3688.47|3686.47|278
1613714700000|2021-02-19 06:05:00|3691.47|3689.47|3691.47|3689.47|3692.47|3690.47|3691.47|3689.47|333
1613715000000|2021-02-19 06:10:00|3690.47|3688.47|3691.47|3689.47|3692.47|3690.47|3690.47|3688.47|30
1613715300000|2021-02-19 06:15:00|3692.47|3690.47|3693.47|3691.47|3693.47|3691.47|3692.47|3690.47|258
1613715600000|2021-02-19 06:20:00|3692.47|3690.47|3692.97|3690.97|3693.47|3691.47|3692.47|3690.47|148
1613715900000|2021-02-19 06:25:00|3692.47|3690.47|3691.47|3689.47|3692.97|3690.97|3691.47|3689.47|76
1613716200000|2021-02-19 06:30:00|3692.47|3690.47|3691.47|3689.47|3692.47|3690.47|3691.47|3689.47|213
1613716500000|2021-02-19 06:35:00|3692.47|3690.47|3692.47|3690.47|3693.47|3691.47|3690.47|3688.47|388
1613716800000|2021-02-19 06:40:00|3693.47|3691.47|3694.47|3692.47|3694.47|3692.47|3692.47|3690.47|295
1613717100000|2021-02-19 06:45:00|3695.47|3693.47|3695.47|3693.47|3695.47|3693.47|3694.47|3692.47|498
1613717400000|2021-02-19 06:50:00|3695.97|3693.97|3693.47|3691.47|3696.47|3694.47|3693.47|3691.47|239
1613717700000|2021-02-19 06:55:00|3693.97|3691.97|3694.47|3692.47|3694.47|3692.47|3692.47|3690.47|166
1613718000000|2021-02-19 07:00:00|3694.22|3692.72|3691.22|3689.72|3694.22|3692.72|3691.22|3689.72|963
1613718300000|2021-02-19 07:05:00|3692.22|3690.72|3688.22|3686.72|3692.22|3690.72|3688.22|3686.72|1100
1613718600000|2021-02-19 07:10:00|3689.22|3687.72|3690.22|3688.72|3690.22|3688.72|3689.22|3687.72|851
1613718900000|2021-02-19 07:15:00|3689.22|3687.72|3690.22|3688.72|3691.22|3689.72|3689.22|3687.72|1726
1613719200000|2021-02-19 07:20:00|3689.22|3687.72|3689.22|3687.72|3690.22|3688.72|3688.22|3686.72|173
1613719500000|2021-02-19 07:25:00|||||||||136
1613719800000|2021-02-19 07:30:00|3688.72|3687.22|3688.22|3686.72|3690.22|3688.72|3687.22|3685.72|1288
1613720100000|2021-02-19 07:35:00|3689.22|3687.72|3692.22|3690.72|3692.22|3690.72|3689.22|3687.72|1032
1613720400000|2021-02-19 07:40:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|926
1613720700000|2021-02-19 07:45:00|3690.22|3688.72|3688.22|3686.72|3691.22|3689.72|3688.22|3686.72|657
1613721000000|2021-02-19 07:50:00|3689.22|3687.72|3691.22|3689.72|3691.22|3689.72|3688.22|3686.72|949
1613721300000|2021-02-19 07:55:00|3690.22|3688.72|3691.22|3689.72|3695.22|3693.72|3690.22|3688.72|3315
1613721600000|2021-02-19 08:00:00|3690.22|3688.72|3690.22|3688.72|3697.22|3695.72|3687.22|3685.72|12838
1613721900000|2021-02-19 08:05:00|3691.22|3689.72|3688.22|3686.72|3693.22|3691.72|3687.22|3685.72|6676
1613722200000|2021-02-19 08:10:00|3688.72|3687.22|3687.22|3685.72|3692.22|3690.72|3687.22|3685.72|4879
1613722500000|2021-02-19 08:15:00|3693.22|3691.72|3689.22|3687.72|3695.22|3693.72|3686.22|3684.72|13634
1613722800000|2021-02-19 08:20:00|3690.22|3688.72|3688.22|3686.72|3691.22|3689.72|3687.22|3685.72|6619
1613723100000|2021-02-19 08:25:00|3689.22|3687.72|3687.22|3685.72|3689.22|3687.72|3687.22|3685.72|2411
1613723400000|2021-02-19 08:30:00|3690.22|3688.72|3688.22|3686.72|3693.22|3691.72|3687.22|3685.72|6661
1613723700000|2021-02-19 08:35:00|3687.22|3685.72|3693.22|3691.72|3694.22|3692.72|3687.22|3685.72|8594
1613724000000|2021-02-19 08:40:00|3693|3691.5|3686|3684.5|3695|3693.5|3686|3684.5|9305
1613724300000|2021-02-19 08:45:00|3685|3683.5|3683|3681.5|3686|3684.5|3682|3680.5|4610
1613724600000|2021-02-19 08:50:00|3684|3682.5|3689|3687.5|3689|3687.5|3684|3682.5|4555
1613724900000|2021-02-19 08:55:00|3690|3688.5|3694|3692.5|3696|3694.5|3689|3687.5|6448
1613725200000|2021-02-19 09:00:00|3695|3693.5|3691|3689.5|3695|3693.5|3690|3688.5|9129
1613725500000|2021-02-19 09:05:00|3690|3688.5|3693|3691.5|3694.5|3693|3690|3688.5|3804
1613725800000|2021-02-19 09:10:00|3692|3690.5|3697|3695.5|3697|3695.5|3692|3690.5|7856
1613726100000|2021-02-19 09:15:00|3696|3694.5|3698|3696.5|3698|3696.5|3695|3693.5|2080
1613726400000|2021-02-19 09:20:00|3699|3697.5|3699|3697.5|3700|3698.5|3697|3695.5|8104
1613726700000|2021-02-19 09:25:00|3698|3696.5|3697|3695.5|3699|3697.5|3696|3694.5|5700
1613727000000|2021-02-19 09:30:00|3698|3696.5|3701|3699.5|3701|3699.5|3697|3695.5|4732
1613727300000|2021-02-19 09:35:00|3702|3700.5|3703|3701.5|3703|3701.5|3700|3698.5|5923
1613727600000|2021-02-19 09:40:00|3704|3702.5|3700|3698.5|3704|3702.5|3700|3698.5|3591
1613727900000|2021-02-19 09:45:00|3699|3697.5|3699|3697.5|3700|3698.5|3699|3697.5|4543
1613728200000|2021-02-19 09:50:00|3698|3696.5|3698|3696.5|3700|3698.5|3697|3695.5|4895
1613728500000|2021-02-19 09:55:00|3697|3695.5|3697|3695.5|3698|3696.5|3697|3695.5|3917
1613728800000|2021-02-19 10:00:00|3698|3696.5|3700|3698.5|3700|3698.5|3698|3696.5|6319
1613729100000|2021-02-19 10:05:00|3699.5|3698|3701|3699.5|3701|3699.5|3699|3697.5|2000
1613729400000|2021-02-19 10:10:00|3700|3698.5|3700|3698.5|3701|3699.5|3694|3692.5|12771
1613729700000|2021-02-19 10:15:00|3699|3697.5|3699|3697.5|3702|3700.5|3699|3697.5|5308
1613730000000|2021-02-19 10:20:00|3700|3698.5|3699|3697.5|3700|3698.5|3699|3697.5|2780
1613730300000|2021-02-19 10:25:00|3698|3696.5|3697|3695.5|3699|3697.5|3696|3694.5|4191
1613730600000|2021-02-19 10:30:00|3698|3696.5|3696|3694.5|3698|3696.5|3696|3694.5|3062
1613730900000|2021-02-19 10:35:00|3695|3693.5|3699|3697.5|3699|3697.5|3695|3693.5|2614
1613731200000|2021-02-19 10:40:00|3700|3698.5|3701|3699.5|3701|3699.5|3699|3697.5|1281
1613731500000|2021-02-19 10:45:00|3702|3700.5|3706|3704.5|3706|3704.5|3701|3699.5|5961
1613731800000|2021-02-19 10:50:00|3705|3703.5|3704|3702.5|3706|3704.5|3703|3701.5|24187
1613732100000|2021-02-19 10:55:00|3705|3703.5|3705|3703.5|3705|3703.5|3704|3702.5|34100
1613732400000|2021-02-19 11:00:00|3706|3704.5|3704|3702.5|3708|3706.5|3704|3702.5|13666
1613732700000|2021-02-19 11:05:00|3703|3701.5|3702|3700.5|3704|3702.5|3701|3699.5|4970
1613733000000|2021-02-19 11:10:00|3701|3699.5|3701|3699.5|3702|3700.5|3701|3699.5|2580
1613733300000|2021-02-19 11:15:00|3702|3700.5|3700|3698.5|3702|3700.5|3699|3697.5|2642
1613733600000|2021-02-19 11:20:00|3699|3697.5|3701|3699.5|3701|3699.5|3699|3697.5|1911
1613733900000|2021-02-19 11:25:00|3700|3698.5|3701|3699.5|3701|3699.5|3700|3698.5|1474
1613734200000|2021-02-19 11:30:00|3700|3698.5|3699|3697.5|3700|3698.5|3699|3697.5|1238
1613734500000|2021-02-19 11:35:00|3700|3698.5|3701|3699.5|3701|3699.5|3699|3697.5|2409
1613734800000|2021-02-19 11:40:00|3700|3698.5|3701|3699.5|3702|3700.5|3700|3698.5|1923
1613735100000|2021-02-19 11:45:00|3702|3700.5|3701|3699.5|3702|3700.5|3701|3699.5|1408
1613735400000|2021-02-19 11:50:00|3700|3698.5|3699|3697.5|3701|3699.5|3699|3697.5|2107
1613735700000|2021-02-19 11:55:00|3698|3696.5|3699|3697.5|3699|3697.5|3698|3696.5|1680
1613736000000|2021-02-19 12:00:00|3700|3698.5|3700|3698.5|3701|3699.5|3700|3698.5|6472
1613736300000|2021-02-19 12:05:00|3701|3699.5|3702|3700.5|3702|3700.5|3701|3699.5|3176
1613736600000|2021-02-19 12:10:00|3701|3699.5|3703|3701.5|3703|3701.5|3701|3699.5|3834
1613736900000|2021-02-19 12:15:00|3704|3702.5|3704|3702.5|3704|3702.5|3703|3701.5|1910
1613737200000|2021-02-19 12:20:00|3705|3703.5|3705|3703.5|3706|3704.5|3704|3702.5|2908
1613737500000|2021-02-19 12:25:00|3706|3704.5|3707|3705.5|3707|3705.5|3706|3704.5|2790
1613737800000|2021-02-19 12:30:00|3708|3706.5|3710|3708.5|3710|3708.5|3707|3705.5|4776
1613738100000|2021-02-19 12:35:00|3711|3709.5|3709|3707.5|3712|3710.5|3709|3707.5|5620
1613738400000|2021-02-19 12:40:00|3708.92|3707.42|3707.92|3706.42|3709.92|3708.42|3707.92|3706.42|2205
1613738700000|2021-02-19 12:45:00|3708.92|3707.42|3706.92|3705.42|3708.92|3707.42|3706.92|3705.42|3359
1613739000000|2021-02-19 12:50:00|3707.92|3706.42|3708.92|3707.42|3708.92|3707.42|3707.92|3706.42|1661
1613739300000|2021-02-19 12:55:00|3709.92|3708.42|3709.92|3708.42|3709.92|3708.42|3708.92|3707.42|2487
1613739600000|2021-02-19 13:00:00|3708.92|3707.42|3709.92|3708.42|3709.92|3708.42|3708.92|3707.42|3593
1613739900000|2021-02-19 13:05:00|3708.92|3707.42|3709.92|3708.42|3710.92|3709.42|3708.92|3707.42|1102
1613740200000|2021-02-19 13:10:00|3710.92|3709.42|3709.92|3708.42|3710.92|3709.42|3709.92|3708.42|2784
1613740500000|2021-02-19 13:15:00|3708.92|3707.42|3708.92|3707.42|3709.92|3708.42|3708.92|3707.42|2029
1613740800000|2021-02-19 13:20:00|3709.92|3708.42|3710.92|3709.42|3710.92|3709.42|3708.92|3707.42|7020
1613741100000|2021-02-19 13:25:00|3709.92|3708.42|3712.92|3711.42|3713.92|3712.42|3709.92|3708.42|7958
1613741400000|2021-02-19 13:30:00|3713.92|3712.42|3713.92|3712.42|3714.92|3713.42|3712.92|3711.42|3801
1613741700000|2021-02-19 13:35:00|3712.92|3711.42|3712.92|3711.42|3712.92|3711.42|3710.92|3709.42|3085
1613742000000|2021-02-19 13:40:00|3711.92|3710.42|3712.92|3711.42|3712.92|3711.42|3711.92|3710.42|2570
1613742300000|2021-02-19 13:45:00|3713.92|3712.42|3717.92|3716.42|3717.92|3716.42|3713.92|3712.42|4501
1613742600000|2021-02-19 13:50:00|3716.92|3715.42|3715.92|3714.42|3716.92|3715.42|3713.92|3712.42|5555
1613742900000|2021-02-19 13:55:00|3716.92|3715.42|3716.92|3715.42|3716.92|3715.42|3714.92|3713.42|4391
1613743200000|2021-02-19 14:00:00|3715.92|3714.42|3711.92|3710.42|3715.92|3714.42|3711.92|3710.42|6209
1613743500000|2021-02-19 14:05:00|3712.92|3711.42|3710.92|3709.42|3713.92|3712.42|3709.92|3708.42|4073
1613743800000|2021-02-19 14:10:00|3711.92|3710.42|3712.92|3711.42|3712.92|3711.42|3709.92|3708.42|6124
1613744100000|2021-02-19 14:15:00|3711.92|3710.42|3710.92|3709.42|3712.92|3711.42|3710.92|3709.42|2256
1613744400000|2021-02-19 14:20:00|3711.92|3710.42|3710.92|3709.42|3711.92|3710.42|3709.92|3708.42|2154
1613744700000|2021-02-19 14:25:00|3711.42|3709.92|3709.92|3708.42|3711.92|3710.42|3708.92|3707.42|2995
1613745000000|2021-02-19 14:30:00|3708.92|3707.42|3711.92|3710.42|3712.92|3711.42|3707.92|3706.42|4964
1613745300000|2021-02-19 14:35:00|3712.92|3711.42|3710.92|3709.42|3712.92|3711.42|3708.92|3707.42|5611
1613745600000|2021-02-19 14:40:00|3709.92|3708.42|3711.92|3710.42|3711.92|3710.42|3706.92|3705.42|9004
1613745900000|2021-02-19 14:45:00|3710.92|3709.42|3710.92|3709.42|3712.92|3711.42|3709.92|3708.42|6832
1613746200000|2021-02-19 14:50:00|3711.92|3710.42|3713.92|3712.42|3713.92|3712.42|3710.92|3709.42|3393
1613746500000|2021-02-19 14:55:00|3712.92|3711.42|3714.92|3713.42|3715.92|3714.42|3712.92|3711.42|3931
1613746800000|2021-02-19 15:00:00|3715.92|3714.42|3713.92|3712.42|3715.92|3714.42|3711.92|3710.42|6333
1613747100000|2021-02-19 15:05:00|3714.92|3713.42|3713.92|3712.42|3715.92|3714.42|3712.92|3711.42|4334
1613747400000|2021-02-19 15:10:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3712.26|3710.76|3337
1613747700000|2021-02-19 15:15:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|5763
1613748000000|2021-02-19 15:20:00|3712.26|3710.76|3715.26|3713.76|3715.26|3713.76|3711.26|3709.76|4102
1613748300000|2021-02-19 15:25:00|3714.26|3712.76|3715.26|3713.76|3716.26|3714.76|3714.26|3712.76|6400
1613748600000|2021-02-19 15:30:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3711.26|3709.76|7108
1613748900000|2021-02-19 15:35:00|3714.26|3712.76|3717.26|3715.76|3717.26|3715.76|3713.26|3711.76|4102
1613749200000|2021-02-19 15:40:00|3718.26|3716.76|3716.26|3714.76|3718.26|3716.76|3715.26|3713.76|4772
1613749500000|2021-02-19 15:45:00|3715.26|3713.76|3714.26|3712.76|3716.26|3714.76|3714.26|3712.76|4186
1613749800000|2021-02-19 15:50:00|3715.26|3713.76|3715.26|3713.76|3716.26|3714.76|3715.26|3713.76|5429
1613750100000|2021-02-19 15:55:00|3716.26|3714.76|3717.26|3715.76|3718.26|3716.76|3716.26|3714.76|7481
1613750400000|2021-02-19 16:00:00|3718.26|3716.76|3718.26|3716.76|3718.26|3716.76|3717.26|3715.76|12883
1613750700000|2021-02-19 16:05:00|3719.26|3717.76|3719.26|3717.76|3721.26|3719.76|3718.26|3716.76|8674
1613751000000|2021-02-19 16:10:00|3720.26|3718.76|3720.26|3718.76|3720.26|3718.76|3718.26|3716.76|6604
1613751300000|2021-02-19 16:15:00|3719.26|3717.76|3719.26|3717.76|3719.26|3717.76|3718.26|3716.76|5775
1613751600000|2021-02-19 16:20:00|3718.26|3716.76|3720.26|3718.76|3720.26|3718.76|3718.26|3716.76|6044
1613751900000|2021-02-19 16:25:00|3719.26|3717.76|3720.26|3718.76|3720.26|3718.76|3719.26|3717.76|13441
1613752200000|2021-02-19 16:30:00|3719.26|3717.76|3715.26|3713.76|3719.26|3717.76|3715.26|3713.76|51243
1613752500000|2021-02-19 16:35:00|3716.26|3714.76|3715.26|3713.76|3716.26|3714.76|3715.26|3713.76|18916
1613752800000|2021-02-19 16:40:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|16698
1613753100000|2021-02-19 16:45:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|4435
1613753400000|2021-02-19 16:50:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|13995
1613753700000|2021-02-19 16:55:00|3714.26|3712.76|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|8224
1613754000000|2021-02-19 17:00:00|3713.26|3711.76|3715.26|3713.76|3715.26|3713.76|3712.26|3710.76|4584
1613754300000|2021-02-19 17:05:00|3714.26|3712.76|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|3359
1613754600000|2021-02-19 17:10:00|3715.26|3713.76|3713.26|3711.76|3715.26|3713.76|3712.26|3710.76|5255
1613754900000|2021-02-19 17:15:00|3714.26|3712.76|3712.26|3710.76|3714.26|3712.76|3712.26|3710.76|866
1613755200000|2021-02-19 17:20:00|3711.26|3709.76|3710.26|3708.76|3712.26|3710.76|3709.26|3707.76|6053
1613755500000|2021-02-19 17:25:00|3711.26|3709.76|3710.26|3708.76|3712.26|3710.76|3710.26|3708.76|3296
1613755800000|2021-02-19 17:30:00|3711.26|3709.76|3709.26|3707.76|3711.26|3709.76|3709.26|3707.76|3308
1613756100000|2021-02-19 17:35:00|3710.26|3708.76|3709.26|3707.76|3710.26|3708.76|3707.26|3705.76|2847
1613756400000|2021-02-19 17:40:00|3708.26|3706.76|3709.26|3707.76|3709.26|3707.76|3707.26|3705.76|2265
1613756700000|2021-02-19 17:45:00|3708.26|3706.76|3708.26|3706.76|3710.26|3708.76|3708.26|3706.76|2005
1613757000000|2021-02-19 17:50:00|3709.26|3707.76|3706.26|3704.76|3709.26|3707.76|3706.26|3704.76|1037
1613757300000|2021-02-19 17:55:00|3707.26|3705.76|3708.26|3706.76|3709.26|3707.76|3705.26|3703.76|3608
1613757600000|2021-02-19 18:00:00|3707.76|3706.26|3706.26|3704.76|3709.26|3707.76|3705.26|3703.76|2479
1613757900000|2021-02-19 18:05:00|3705.26|3703.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|5552
1613758200000|2021-02-19 18:10:00|3703.26|3701.76|3703.26|3701.76|3704.26|3702.76|3702.26|3700.76|2055
1613758500000|2021-02-19 18:15:00|3704.26|3702.76|3703.26|3701.76|3705.26|3703.76|3703.26|3701.76|414
1613758800000|2021-02-19 18:20:00|3703.76|3702.26|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|1079
1613759100000|2021-02-19 18:25:00|3706.26|3704.76|3706.26|3704.76|3706.26|3704.76|3706.26|3704.76|477
1613759400000|2021-02-19 18:30:00|3705.26|3703.76|3704.26|3702.76|3706.26|3704.76|3703.26|3701.76|1025
1613759700000|2021-02-19 18:35:00|3705.26|3703.76|3707.26|3705.76|3707.26|3705.76|3704.26|3702.76|417
1613760000000|2021-02-19 18:40:00|3708.26|3706.76|3709.26|3707.76|3709.26|3707.76|3708.26|3706.76|1022
1613760300000|2021-02-19 18:45:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|278
1613760600000|2021-02-19 18:50:00|3706.26|3704.76|3708.26|3706.76|3708.26|3706.76|3706.26|3704.76|1128
1613760900000|2021-02-19 18:55:00|3709.26|3707.76|3709.26|3707.76|3709.26|3707.76|3708.26|3706.76|294
1613761200000|2021-02-19 19:00:00|||||||||40
1613761500000|2021-02-19 19:05:00|3708.26|3706.76|3708.26|3706.76|3708.26|3706.76|3708.26|3706.76|126
1613761800000|2021-02-19 19:10:00|3709.26|3707.76|3708.26|3706.76|3709.26|3707.76|3708.26|3706.76|414
1613762100000|2021-02-19 19:15:00|3709.26|3707.76|3708.26|3706.76|3710.26|3708.76|3708.26|3706.76|907
1613762400000|2021-02-19 19:20:00|3707.26|3705.76|3705.26|3703.76|3707.26|3705.76|3704.26|3702.76|482
1613762700000|2021-02-19 19:25:00|3703.26|3701.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|1397
1613763000000|2021-02-19 19:30:00|3703.26|3701.76|3704.26|3702.76|3705.26|3703.76|3703.26|3701.76|1479
1613763300000|2021-02-19 19:35:00|3705.26|3703.76|3704.26|3702.76|3705.26|3703.76|3703.26|3701.76|243
1613763600000|2021-02-19 19:40:00|3703.26|3701.76|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|583
1613763900000|2021-02-19 19:45:00|3704.26|3702.76|3705.26|3703.76|3706.26|3704.76|3704.26|3702.76|744
1613764200000|2021-02-19 19:50:00|3704.26|3702.76|3705.26|3703.76|3705.26|3703.76|3704.26|3702.76|500
1613764500000|2021-02-19 19:55:00|3706.26|3704.76|3707.26|3705.76|3707.26|3705.76|3705.26|3703.76|680
1613764800000|2021-02-19 20:00:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3706.26|3704.76|492
1613765100000|2021-02-19 20:05:00|3706.26|3704.76|3706.26|3704.76|3707.26|3705.76|3706.26|3704.76|328
1613765400000|2021-02-19 20:10:00|3707.26|3705.76|3708.26|3706.76|3709.26|3707.76|3706.26|3704.76|831
1613765700000|2021-02-19 20:15:00|3707.26|3705.76|3708.26|3706.76|3708.26|3706.76|3707.26|3705.76|556
1613766000000|2021-02-19 20:20:00|3707.26|3705.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|850
1613766300000|2021-02-19 20:25:00|3707.76|3706.26|3708.26|3706.76|3708.26|3706.76|3707.26|3705.76|175
1613766600000|2021-02-19 20:30:00|3707.26|3705.76|3708.26|3706.76|3710.26|3708.76|3707.26|3705.76|747
1613766900000|2021-02-19 20:35:00|3709.26|3707.76|3710.26|3708.76|3710.26|3708.76|3708.26|3706.76|365
1613767200000|2021-02-19 20:40:00|3709.26|3707.76|3707.26|3705.76|3709.26|3707.76|3707.26|3705.76|584
1613767500000|2021-02-19 20:45:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|752
1613767800000|2021-02-19 20:50:00|3706.26|3704.76|3704.26|3702.76|3707.26|3705.76|3704.26|3702.76|3575
1613768100000|2021-02-19 20:55:00|3703.26|3701.76|3707.26|3705.76|3707.26|3705.76|3703.26|3701.76|3974
1613768400000|2021-02-19 21:00:00|3709.01|3706.01|3707.01|3704.01|3709.21|3706.21|3706.21|3703.21|2817
1613768700000|2021-02-19 21:05:00|3706.81|3703.81|3703.61|3700.61|3707.51|3704.51|3702.91|3699.91|0
1613769000000|2021-02-19 21:10:00|3703.81|3700.81|3704.41|3701.41|3706.01|3703.01|3703.01|3700.01|0
1613769300000|2021-02-19 21:15:00|3704.81|3701.81|3705.61|3702.61|3705.71|3702.71|3704.01|3701.01|0
1613769600000|2021-02-19 21:20:00|3705.71|3702.71|3705.31|3702.31|3705.91|3702.91|3705.21|3702.21|0
1613769900000|2021-02-19 21:25:00|3705.41|3702.41|3705.31|3702.31|3705.51|3702.51|3705.01|3702.01|0
1613770200000|2021-02-19 21:30:00|3705.21|3702.21|3704.41|3701.41|3705.21|3702.21|3703.51|3700.51|0
1613770500000|2021-02-19 21:35:00|3704.61|3701.61|3705.21|3702.21|3705.91|3702.91|3704.41|3701.41|0
1613770800000|2021-02-19 21:40:00|3705.01|3702.01|3705.41|3702.41|3705.91|3702.91|3703.71|3700.71|0
1613771100000|2021-02-19 21:45:00|3705.71|3702.71|3704.41|3701.41|3705.71|3702.71|3704.21|3701.21|0
1613771400000|2021-02-19 21:50:00|3704.21|3701.21|3704.41|3701.41|3704.61|3701.61|3703.31|3700.31|0
1613771700000|2021-02-19 21:55:00|3704.61|3701.61|3704.81|3701.81|3705.41|3702.41|3703.91|3700.91|0
1613948400000|2021-02-21 23:00:00|3711.51|3708.51|3713.91|3710.91|3714.91|3711.91|3710.71|3707.71|0
1613948700000|2021-02-21 23:05:00|3714.01|3711.01|3713.41|3710.41|3714.71|3711.71|3712.61|3709.61|0
1613949000000|2021-02-21 23:10:00|3713.21|3710.21|3710.21|3707.21|3713.41|3710.41|3709.41|3706.41|0
1613949300000|2021-02-21 23:15:00|3710.31|3707.31|3704.91|3701.91|3710.51|3707.51|3703.91|3700.91|0
1613949600000|2021-02-21 23:20:00|3705.21|3702.21|3705.31|3702.31|3705.51|3702.51|3704.71|3701.71|0
1613949900000|2021-02-21 23:25:00|3705.11|3702.11|3701.51|3698.51|3705.31|3702.31|3700.61|3697.61|0
1613950200000|2021-02-21 23:30:00|3701.71|3698.71|3704.51|3701.51|3705.11|3702.11|3701.71|3698.71|0
1613950500000|2021-02-21 23:35:00|3704.71|3701.71|3705.51|3702.51|3705.71|3702.71|3704.01|3701.01|0
1613950800000|2021-02-21 23:40:00|3705.41|3702.41|3704.71|3701.71|3705.51|3702.51|3704.01|3701.01|0
1613951100000|2021-02-21 23:45:00|3704.91|3701.91|3708.31|3705.31|3709.21|3706.21|3704.91|3701.91|0
1613951400000|2021-02-21 23:50:00|3708.11|3705.11|3707.51|3704.51|3708.91|3705.91|3707.51|3704.51|0
1613951700000|2021-02-21 23:55:00|3707.21|3704.21|3708.91|3705.91|3709.41|3706.41|3706.61|3703.61|0
1613952000000|2021-02-22 00:00:00|3709.21|3706.21|3710.31|3707.31|3710.71|3707.71|3708.51|3705.51|0
1613952300000|2021-02-22 00:05:00|3710.21|3707.21|3708.51|3705.51|3710.71|3707.71|3707.91|3704.91|0
1613952600000|2021-02-22 00:10:00|3708.41|3705.41|3710.71|3707.71|3710.91|3707.91|3708.41|3705.41|0
1613952900000|2021-02-22 00:15:00|3710.41|3707.41|3714.51|3712.51|3714.51|3712.51|3710.01|3707.41|854
1613953200000|2021-02-22 00:20:00|3715.01|3713.01|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|472
1613953500000|2021-02-22 00:25:00|3715.01|3713.01|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|692
1613953800000|2021-02-22 00:30:00|3715.51|3713.51|3717.51|3715.51|3717.51|3715.51|3715.51|3713.51|434
1613954100000|2021-02-22 00:35:00|3718.01|3716.01|3719.51|3717.51|3719.51|3717.51|3717.51|3715.51|315
1613954400000|2021-02-22 00:40:00|3720.51|3718.51|3720.51|3718.51|3720.51|3718.51|3720.51|3718.51|207
1613954700000|2021-02-22 00:45:00|3721.51|3719.51|3718.51|3716.51|3721.51|3719.51|3718.51|3716.51|224
1613955000000|2021-02-22 00:50:00|3719.01|3717.01|3719.51|3717.51|3719.51|3717.51|3718.51|3716.51|24
1613955300000|2021-02-22 00:55:00|3720.01|3718.01|3720.51|3718.51|3721.51|3719.51|3719.51|3717.51|296
1613955600000|2021-02-22 01:00:00|3721.51|3719.51|3723.51|3721.51|3723.51|3721.51|3721.51|3719.51|298
1613955900000|2021-02-22 01:05:00|3723.01|3721.01|3724.51|3722.51|3724.51|3722.51|3722.51|3720.51|119
1613956200000|2021-02-22 01:10:00|3723.51|3721.51|3722.51|3720.51|3724.01|3722.01|3722.51|3720.51|190
1613956500000|2021-02-22 01:15:00|3723.51|3721.51|3724.51|3722.51|3724.51|3722.51|3723.51|3721.51|128
1613956800000|2021-02-22 01:20:00|3725.51|3723.51|3725.01|3723.01|3725.51|3723.51|3723.51|3721.51|317
1613957100000|2021-02-22 01:25:00|3725.51|3723.51|3723.51|3721.51|3725.51|3723.51|3722.51|3720.51|155
1613957400000|2021-02-22 01:30:00|3722.51|3720.51|3720.51|3718.51|3722.51|3720.51|3720.51|3718.51|450
1613957700000|2021-02-22 01:35:00|3719.51|3717.51|3717.51|3715.51|3720.51|3718.51|3717.51|3715.51|195
1613958000000|2021-02-22 01:40:00|3718.51|3716.51|3716.51|3714.51|3719.51|3717.51|3716.51|3714.51|168
1613958300000|2021-02-22 01:45:00|3715.51|3713.51|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|126
1613958600000|2021-02-22 01:50:00|3715.51|3713.51|3713.51|3711.51|3716.51|3714.51|3712.51|3710.51|297
1613958900000|2021-02-22 01:55:00|3714.51|3712.51|3713.51|3711.51|3714.51|3712.51|3712.51|3710.51|512
1613959200000|2021-02-22 02:00:00|3712.51|3710.51|3714.51|3712.51|3714.51|3712.51|3712.51|3710.51|78
1613959500000|2021-02-22 02:05:00|3713.51|3711.51|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|197
1613959800000|2021-02-22 02:10:00|3713.51|3711.51|3716.51|3714.51|3717.51|3715.51|3713.51|3711.51|329
1613960100000|2021-02-22 02:15:00|3715.51|3713.51|3716.51|3714.51|3717.01|3715.01|3715.51|3713.51|189
1613960400000|2021-02-22 02:20:00|3717.01|3715.01|3715.51|3713.51|3717.01|3715.01|3715.51|3713.51|168
1613960700000|2021-02-22 02:25:00|3714.51|3712.51|3710.51|3708.51|3714.51|3712.51|3710.51|3708.51|366
1613961000000|2021-02-22 02:30:00|3709.51|3707.51|3709.51|3707.51|3711.51|3709.51|3709.51|3707.51|569
1613961300000|2021-02-22 02:35:00|3710.51|3708.51|3710.51|3708.51|3711.51|3709.51|3709.51|3707.51|304
1613961600000|2021-02-22 02:40:00|3710.01|3708.01|3707.51|3705.51|3710.51|3708.51|3706.51|3704.51|170
1613961900000|2021-02-22 02:45:00|3706.51|3704.51|3705.51|3703.51|3707.01|3705.01|3703.51|3701.51|1011
1613962200000|2021-02-22 02:50:00|3705.01|3703.01|3704.51|3702.51|3706.51|3704.51|3703.51|3701.51|431
1613962500000|2021-02-22 02:55:00|3705.01|3703.01|3707.51|3705.51|3707.51|3705.51|3704.51|3702.51|202
1613962800000|2021-02-22 03:00:00|3707.01|3705.01|3707.51|3705.51|3707.51|3705.51|3706.51|3704.51|129
1613963100000|2021-02-22 03:05:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3705.51|3703.51|85
1613963400000|2021-02-22 03:10:00|3707.01|3705.01|3707.51|3705.51|3707.51|3705.51|3705.51|3703.51|137
1613963700000|2021-02-22 03:15:00|3708.01|3706.01|3708.51|3706.51|3709.51|3707.51|3707.51|3705.51|64
1613964000000|2021-02-22 03:20:00|3708.01|3706.01|3708.51|3706.51|3708.51|3706.51|3706.51|3704.51|13
1613964300000|2021-02-22 03:25:00|3708.01|3706.01|3709.51|3707.51|3709.51|3707.51|3708.01|3706.01|3
1613964600000|2021-02-22 03:30:00|3709.01|3707.01|3703.51|3701.51|3709.01|3707.01|3702.51|3700.51|417
1613964900000|2021-02-22 03:35:00|3704.01|3702.01|3706.51|3704.51|3707.51|3705.51|3704.01|3702.01|272
1613965200000|2021-02-22 03:40:00|3706.01|3704.01|3707.51|3705.51|3707.51|3705.51|3705.51|3703.51|65
1613965500000|2021-02-22 03:45:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3706.51|3704.51|45
1613965800000|2021-02-22 03:50:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3705.51|3703.51|126
1613966100000|2021-02-22 03:55:00|3705.51|3703.51|3707.51|3705.51|3708.51|3706.51|3705.51|3703.51|110
1613966400000|2021-02-22 04:00:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3707.51|3705.51|242
1613966700000|2021-02-22 04:05:00|3708.51|3706.51|3709.01|3707.01|3709.51|3707.51|3707.51|3705.51|88
1613967000000|2021-02-22 04:10:00|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|3708.51|3706.51|39
1613967300000|2021-02-22 04:15:00|3708.51|3706.51|3709.51|3707.51|3710.51|3708.51|3708.51|3706.51|37
1613967600000|2021-02-22 04:20:00|3710.51|3708.51|3708.51|3706.51|3710.51|3708.51|3708.51|3706.51|47
1613967900000|2021-02-22 04:25:00|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|55
1613968200000|2021-02-22 04:30:00|3710.51|3708.51|3711.51|3709.51|3711.51|3709.51|3710.51|3708.51|66
1613968500000|2021-02-22 04:35:00|3711.01|3709.01|3708.51|3706.51|3711.01|3709.01|3708.51|3706.51|199
1613968800000|2021-02-22 04:40:00|3707.51|3705.51|3706.51|3704.51|3707.51|3705.51|3706.51|3704.51|59
1613969100000|2021-02-22 04:45:00|3707.01|3705.01|3706.51|3704.51|3708.51|3706.51|3706.51|3704.51|36
1613969400000|2021-02-22 04:50:00|3707.01|3705.01|3707.01|3705.01|3707.51|3705.51|3706.51|3704.51|36
1613969700000|2021-02-22 04:55:00|3707.51|3705.51|3707.51|3705.51|3707.51|3705.51|3706.51|3704.51|16
1613970000000|2021-02-22 05:00:00|3708.01|3706.01|3706.51|3704.51|3708.51|3706.51|3706.51|3704.51|24
1613970300000|2021-02-22 05:05:00|3707.01|3705.01|3706.01|3704.01|3707.51|3705.51|3705.51|3703.51|53
1613970600000|2021-02-22 05:10:00|3705.51|3703.51|3704.51|3702.51|3706.51|3704.51|3704.51|3702.51|13
1613970900000|2021-02-22 05:15:00|3703.51|3701.51|3705.51|3703.51|3705.51|3703.51|3703.51|3701.51|124
1613971200000|2021-02-22 05:20:00|3705.01|3703.01|3707.51|3705.51|3708.51|3706.51|3704.51|3702.51|55
1613971500000|2021-02-22 05:25:00|3707.01|3705.01|3707.01|3705.01|3707.01|3705.01|3705.51|3703.51|41
1613971800000|2021-02-22 05:30:00|3707.51|3705.51|3707.51|3705.51|3709.51|3707.51|3707.51|3705.51|47
1613972100000|2021-02-22 05:35:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3706.51|3704.51|60
1613972400000|2021-02-22 05:40:00|3707.01|3705.01|3705.51|3703.51|3707.51|3705.51|3705.51|3703.51|49
1613972700000|2021-02-22 05:45:00|3706.51|3704.51|3705.51|3703.51|3707.01|3705.01|3705.51|3703.51|77
1613973000000|2021-02-22 05:50:00|3704.51|3702.51|3704.51|3702.51|3705.51|3703.51|3704.51|3702.51|84
1613973300000|2021-02-22 05:55:00|3705.01|3703.01|3704.51|3702.51|3705.51|3703.51|3704.51|3702.51|82
1613973600000|2021-02-22 06:00:00|3705.01|3703.01|3704.51|3702.51|3705.51|3703.51|3703.51|3701.51|94
1613973900000|2021-02-22 06:05:00|3704.01|3702.01|3703.01|3701.01|3704.51|3702.51|3703.01|3701.01|123
1613974200000|2021-02-22 06:10:00|3702.51|3700.51|3702.51|3700.51|3705.51|3703.51|3702.51|3700.51|78
1613974500000|2021-02-22 06:15:00|3703.01|3701.01|3704.51|3702.51|3704.51|3702.51|3702.51|3700.51|133
1613974800000|2021-02-22 06:20:00|3703.51|3701.51|3703.51|3701.51|3704.51|3702.51|3703.51|3701.51|89
1613975100000|2021-02-22 06:25:00|3704.01|3702.01|3703.51|3701.51|3704.51|3702.51|3703.51|3701.51|34
1613975400000|2021-02-22 06:30:00|3704.51|3702.51|3703.51|3701.51|3705.51|3703.51|3703.51|3701.51|209
1613975700000|2021-02-22 06:35:00|3704.01|3702.01|3706.51|3704.51|3706.51|3704.51|3703.51|3701.51|260
1613976000000|2021-02-22 06:40:00|3705.51|3703.51|3706.01|3704.01|3706.51|3704.51|3705.51|3703.51|77
1613976300000|2021-02-22 06:45:00|3706.51|3704.51|3707.01|3705.01|3707.01|3705.01|3705.51|3703.51|127
1613976600000|2021-02-22 06:50:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3706.51|3704.51|177
1613976900000|2021-02-22 06:55:00|3705.51|3703.51|3703.51|3701.51|3705.51|3703.51|3703.51|3701.51|339
1613977200000|2021-02-22 07:00:00|3703.26|3701.76|3700.26|3698.76|3705.26|3703.76|3699.26|3697.76|1676
1613977500000|2021-02-22 07:05:00|3699.26|3697.76|3693.26|3691.76|3699.26|3697.76|3693.26|3691.76|2805
1613977800000|2021-02-22 07:10:00|3692.26|3690.76|3695.26|3693.76|3695.26|3693.76|3692.26|3690.76|1932
1613978100000|2021-02-22 07:15:00|3694.26|3692.76|3691.26|3689.76|3694.26|3692.76|3690.26|3688.76|2501
1613978400000|2021-02-22 07:20:00|3690.26|3688.76|3692.26|3690.76|3692.26|3690.76|3688.26|3686.76|2466
1613978700000|2021-02-22 07:25:00|3691.26|3689.76|3692.26|3690.76|3693.26|3691.76|3690.26|3688.76|1935
1613979000000|2021-02-22 07:30:00|3691.76|3690.26|3693.26|3691.76|3694.26|3692.76|3690.26|3688.76|1315
1613979300000|2021-02-22 07:35:00|3694.26|3692.76|3692.26|3690.76|3695.26|3693.76|3691.26|3689.76|1422
1613979600000|2021-02-22 07:40:00|3691.76|3690.26|3692.26|3690.76|3692.26|3690.76|3689.26|3687.76|1412
1613979900000|2021-02-22 07:45:00|3691.26|3689.76|3690.26|3688.76|3692.26|3690.76|3688.76|3687.26|1403
1613980200000|2021-02-22 07:50:00|3689.76|3688.26|3690.26|3688.76|3691.26|3689.76|3687.26|3685.76|3688
1613980500000|2021-02-22 07:55:00|3689.26|3687.76|3692.26|3690.76|3693.26|3691.76|3689.26|3687.76|3026
1613980800000|2021-02-22 08:00:00|3693.26|3691.76|3681.26|3679.76|3693.26|3691.76|3679.26|3677.76|23252
1613981100000|2021-02-22 08:05:00|3680.26|3678.76|3690.26|3688.76|3690.26|3688.76|3676.26|3674.76|18768
1613981400000|2021-02-22 08:10:00|3689.26|3687.76|3681.26|3679.76|3690.26|3688.76|3679.26|3677.76|8469
1613981700000|2021-02-22 08:15:00|3680.26|3678.76|3676.26|3674.76|3680.26|3678.76|3674.26|3672.76|14689
1613982000000|2021-02-22 08:20:00|3675.26|3673.76|3668.26|3666.76|3676.26|3674.76|3667.26|3665.76|21451
1613982300000|2021-02-22 08:25:00|3667.26|3665.76|3665.26|3663.76|3671.26|3669.76|3663.26|3661.76|22364
1613982600000|2021-02-22 08:30:00|3664.26|3662.76|3667.26|3665.76|3668.26|3666.76|3662.26|3660.76|12528
1613982900000|2021-02-22 08:35:00|3666.76|3665.26|3672.26|3670.76|3673.26|3671.76|3664.26|3662.76|9720
1613983200000|2021-02-22 08:40:00|3671.79|3670.29|3667.79|3666.29|3671.79|3670.29|3663.79|3662.29|10208
1613983500000|2021-02-22 08:45:00|3668.29|3666.79|3666.79|3665.29|3668.79|3667.29|3663.79|3662.29|4452
1613983800000|2021-02-22 08:50:00|3665.79|3664.29|3668.79|3667.29|3669.79|3668.29|3664.79|3663.29|7021
1613984100000|2021-02-22 08:55:00|3669.79|3668.29|3670.79|3669.29|3671.79|3670.29|3665.79|3664.29|6426
1613984400000|2021-02-22 09:00:00|3669.79|3668.29|3676.79|3675.29|3676.79|3675.29|3669.79|3668.29|5602
1613984700000|2021-02-22 09:05:00|3675.79|3674.29|3677.79|3676.29|3678.79|3677.29|3674.79|3673.29|5676
1613985000000|2021-02-22 09:10:00|3678.79|3677.29|3682.79|3681.29|3684.79|3683.29|3677.79|3676.29|8266
1613985300000|2021-02-22 09:15:00|3683.79|3682.29|3684.79|3683.29|3686.79|3685.29|3681.79|3680.29|7538
1613985600000|2021-02-22 09:20:00|3685.79|3684.29|3683.79|3682.29|3686.79|3685.29|3681.79|3680.29|6090
1613985900000|2021-02-22 09:25:00|3682.79|3681.29|3679.79|3678.29|3684.79|3683.29|3678.79|3677.29|2850
1613986200000|2021-02-22 09:30:00|3680.79|3679.29|3678.79|3677.29|3680.79|3679.29|3677.79|3676.29|5716
1613986500000|2021-02-22 09:35:00|3677.79|3676.29|3678.79|3677.29|3679.29|3677.79|3676.79|3675.29|3577
1613986800000|2021-02-22 09:40:00|3677.79|3676.29|3675.79|3674.29|3677.79|3676.29|3675.79|3674.29|10110
1613987100000|2021-02-22 09:45:00|3674.79|3673.29|3680.79|3679.29|3680.79|3679.29|3674.79|3673.29|3676
1613987400000|2021-02-22 09:50:00|3681.79|3680.29|3680.79|3679.29|3681.79|3680.29|3679.79|3678.29|6127
1613987700000|2021-02-22 09:55:00|3681.79|3680.29|3686.79|3685.29|3687.79|3686.29|3681.79|3680.29|7702
1613988000000|2021-02-22 10:00:00|3687.79|3686.29|3689.79|3688.29|3689.79|3688.29|3686.79|3685.29|6520
1613988300000|2021-02-22 10:05:00|3690.29|3688.79|3688.79|3687.29|3690.29|3688.79|3688.79|3687.29|3729
1613988600000|2021-02-22 10:10:00|3689.79|3688.29|3687.79|3686.29|3689.79|3688.29|3686.79|3685.29|2865
1613988900000|2021-02-22 10:15:00|3686.79|3685.29|3685.79|3684.29|3687.79|3686.29|3685.79|3684.29|1990
1613989200000|2021-02-22 10:20:00|3686.79|3685.29|3687.79|3686.29|3687.79|3686.29|3685.79|3684.29|6523
1613989500000|2021-02-22 10:25:00|3686.79|3685.29|3688.79|3687.29|3689.79|3688.29|3686.79|3685.29|2922
1613989800000|2021-02-22 10:30:00|3689.79|3688.29|3689.79|3688.29|3690.79|3689.29|3688.79|3687.29|4429
1613990100000|2021-02-22 10:35:00|3690.79|3689.29|3690.79|3689.29|3690.79|3689.29|3687.79|3686.29|3211
1613990400000|2021-02-22 10:40:00|3689.79|3688.29|3689.79|3688.29|3689.79|3688.29|3688.79|3687.29|3300
1613990700000|2021-02-22 10:45:00|3688.79|3687.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|6059
1613991000000|2021-02-22 10:50:00|3687.79|3686.29|3686.79|3685.29|3688.79|3687.29|3686.79|3685.29|1377
1613991300000|2021-02-22 10:55:00|3687.79|3686.29|3688.79|3687.29|3688.79|3687.29|3687.79|3686.29|2361
1613991600000|2021-02-22 11:00:00|3689.79|3688.29|3691.79|3690.29|3691.79|3690.29|3688.79|3687.29|3099
1613991900000|2021-02-22 11:05:00|3690.79|3689.29|3690.79|3689.29|3691.79|3690.29|3689.79|3688.29|2908
1613992200000|2021-02-22 11:10:00|3689.79|3688.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|4409
1613992500000|2021-02-22 11:15:00|3688.29|3686.79|3690.79|3689.29|3690.79|3689.29|3688.29|3686.79|2026
1613992800000|2021-02-22 11:20:00|3691.79|3690.29|3691.79|3690.29|3692.79|3691.29|3689.79|3688.29|1241
1613993100000|2021-02-22 11:25:00|3692.79|3691.29|3685.79|3684.29|3692.79|3691.29|3685.79|3684.29|3101
1613993400000|2021-02-22 11:30:00|3686.79|3685.29|3685.79|3684.29|3687.79|3686.29|3685.79|3684.29|1974
1613993700000|2021-02-22 11:35:00|3685.29|3683.79|3685.79|3684.29|3686.79|3685.29|3684.79|3683.29|2015
1613994000000|2021-02-22 11:40:00|3686.79|3685.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|4241
1613994300000|2021-02-22 11:45:00|3688.79|3687.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|2702
1613994600000|2021-02-22 11:50:00|3688.79|3687.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|3671
1613994900000|2021-02-22 11:55:00|3689.79|3688.29|3690.79|3689.29|3690.79|3689.29|3689.79|3688.29|3098
1613995200000|2021-02-22 12:00:00|3691.79|3690.29|3691.79|3690.29|3692.79|3691.29|3691.79|3690.29|2954
1613995500000|2021-02-22 12:05:00|3690.79|3689.29|3691.79|3690.29|3691.79|3690.29|3690.79|3689.29|1976
1613995800000|2021-02-22 12:10:00|3690.79|3689.29|3689.79|3688.29|3691.79|3690.29|3687.79|3686.29|2910
1613996100000|2021-02-22 12:15:00|3688.79|3687.29|3689.79|3688.29|3689.79|3688.29|3688.79|3687.29|1515
1613996400000|2021-02-22 12:20:00|3688.79|3687.29|3687.79|3686.29|3689.79|3688.29|3686.79|3685.29|1119
1613996700000|2021-02-22 12:25:00|3686.79|3685.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|2593
1613997000000|2021-02-22 12:30:00|3687.29|3685.79|3685.29|3683.79|3687.79|3686.29|3685.29|3683.79|5729
1613997300000|2021-02-22 12:35:00|3685.79|3684.29|3683.79|3682.29|3685.79|3684.29|3683.79|3682.29|1932
1613997600000|2021-02-22 12:40:00|3683.98|3682.48|3680.98|3679.48|3684.98|3683.48|3680.98|3679.48|2488
1613997900000|2021-02-22 12:45:00|3681.98|3680.48|3681.98|3680.48|3682.98|3681.48|3680.98|3679.48|3252
1613998200000|2021-02-22 12:50:00|3680.98|3679.48|3682.98|3681.48|3683.98|3682.48|3680.98|3679.48|4068
1613998500000|2021-02-22 12:55:00|3683.98|3682.48|3683.98|3682.48|3683.98|3682.48|3682.98|3681.48|894
1613998800000|2021-02-22 13:00:00|3684.98|3683.48|3685.98|3684.48|3685.98|3684.48|3682.98|3681.48|2193
1613999100000|2021-02-22 13:05:00|3686.98|3685.48|3685.98|3684.48|3687.98|3686.48|3684.98|3683.48|1606
1613999400000|2021-02-22 13:10:00|3684.98|3683.48|3683.98|3682.48|3685.98|3684.48|3682.98|3681.48|3540
1613999700000|2021-02-22 13:15:00|3684.98|3683.48|3683.98|3682.48|3684.98|3683.48|3683.98|3682.48|574
1614000000000|2021-02-22 13:20:00|3682.98|3681.48|3684.98|3683.48|3684.98|3683.48|3682.98|3681.48|1314
1614000300000|2021-02-22 13:25:00|3685.98|3684.48|3686.98|3685.48|3686.98|3685.48|3684.98|3683.48|778
1614000600000|2021-02-22 13:30:00|3687.98|3686.48|3689.98|3688.48|3689.98|3688.48|3687.98|3686.48|2830
1614000900000|2021-02-22 13:35:00|3690.98|3689.48|3692.98|3691.48|3693.98|3692.48|3690.98|3689.48|5846
1614001200000|2021-02-22 13:40:00|3693.98|3692.48|3691.98|3690.48|3693.98|3692.48|3691.98|3690.48|3344
1614001500000|2021-02-22 13:45:00|3692.98|3691.48|3692.98|3691.48|3692.98|3691.48|3691.98|3690.48|3364
1614001800000|2021-02-22 13:50:00|3693.98|3692.48|3694.98|3693.48|3694.98|3693.48|3692.98|3691.48|7753
1614002100000|2021-02-22 13:55:00|3695.98|3694.48|3692.98|3691.48|3695.98|3694.48|3692.98|3691.48|3615
1614002400000|2021-02-22 14:00:00|3693.98|3692.48|3691.98|3690.48|3694.98|3693.48|3691.98|3690.48|3165
1614002700000|2021-02-22 14:05:00|3690.98|3689.48|3691.98|3690.48|3691.98|3690.48|3690.98|3689.48|1757
1614003000000|2021-02-22 14:10:00|3690.98|3689.48|3689.98|3688.48|3690.98|3689.48|3689.98|3688.48|2327
1614003300000|2021-02-22 14:15:00|3688.98|3687.48|3686.98|3685.48|3690.98|3689.48|3684.98|3683.48|8231
1614003600000|2021-02-22 14:20:00|3685.98|3684.48|3687.98|3686.48|3688.98|3687.48|3685.98|3684.48|2627
1614003900000|2021-02-22 14:25:00|3687.48|3685.98|3689.98|3688.48|3689.98|3688.48|3686.98|3685.48|2518
1614004200000|2021-02-22 14:30:00|3690.98|3689.48|3688.98|3687.48|3691.98|3690.48|3687.98|3686.48|8879
1614004500000|2021-02-22 14:35:00|3689.98|3688.48|3694.98|3693.48|3696.98|3695.48|3687.98|3686.48|9601
1614004800000|2021-02-22 14:40:00|3693.98|3692.48|3696.98|3695.48|3696.98|3695.48|3690.98|3689.48|7574
1614005100000|2021-02-22 14:45:00|3697.98|3696.48|3697.98|3696.48|3698.98|3697.48|3695.98|3694.48|9300
1614005400000|2021-02-22 14:50:00|3697.48|3695.98|3698.98|3697.48|3698.98|3697.48|3695.98|3694.48|4801
1614005700000|2021-02-22 14:55:00|3697.98|3696.48|3697.98|3696.48|3698.98|3697.48|3695.98|3694.48|3057
1614006000000|2021-02-22 15:00:00|3698.98|3697.48|3699.98|3698.48|3699.98|3698.48|3697.98|3696.48|6042
1614006300000|2021-02-22 15:05:00|3698.98|3697.48|3699.98|3698.48|3700.98|3699.48|3696.98|3695.48|4859
1614006600000|2021-02-22 15:10:00|3699.59|3698.09|3699.59|3698.09|3701.59|3700.09|3697.59|3696.09|4834
1614006900000|2021-02-22 15:15:00|3698.59|3697.09|3695.59|3694.09|3699.59|3698.09|3693.59|3692.09|8387
1614007200000|2021-02-22 15:20:00|3694.59|3693.09|3695.59|3694.09|3697.59|3696.09|3694.59|3693.09|2874
1614007500000|2021-02-22 15:25:00|3696.59|3695.09|3698.59|3697.09|3698.59|3697.09|3695.59|3694.09|8748
1614007800000|2021-02-22 15:30:00|3697.59|3696.09|3698.59|3697.09|3698.59|3697.09|3696.59|3695.09|5980
1614008100000|2021-02-22 15:35:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3698.59|3697.09|5288
1614008400000|2021-02-22 15:40:00|3700.59|3699.09|3703.59|3702.09|3704.59|3703.09|3700.59|3699.09|7190
1614008700000|2021-02-22 15:45:00|3702.59|3701.09|3703.59|3702.09|3703.59|3702.09|3702.59|3701.09|5363
1614009000000|2021-02-22 15:50:00|3702.59|3701.09|3698.59|3697.09|3702.59|3701.09|3698.59|3697.09|7970
1614009300000|2021-02-22 15:55:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3698.59|3697.09|7920
1614009600000|2021-02-22 16:00:00|3700.59|3699.09|3700.59|3699.09|3702.59|3701.09|3700.59|3699.09|3881
1614009900000|2021-02-22 16:05:00|3701.59|3700.09|3702.59|3701.09|3703.59|3702.09|3699.59|3698.09|3914
1614010200000|2021-02-22 16:10:00|3701.59|3700.09|3703.59|3702.09|3704.59|3703.09|3699.59|3698.09|4712
1614010500000|2021-02-22 16:15:00|3702.59|3701.09|3705.59|3704.09|3705.59|3704.09|3702.59|3701.09|6774
1614010800000|2021-02-22 16:20:00|3706.59|3705.09|3706.59|3705.09|3707.59|3706.09|3705.59|3704.09|8254
1614011100000|2021-02-22 16:25:00|3707.59|3706.09|3705.59|3704.09|3707.59|3706.09|3704.59|3703.09|13880
1614011400000|2021-02-22 16:30:00|3704.59|3703.09|3700.59|3699.09|3704.59|3703.09|3700.59|3699.09|45745
1614011700000|2021-02-22 16:35:00|3701.59|3700.09|3703.59|3702.09|3704.59|3703.09|3700.59|3699.09|20561
1614012000000|2021-02-22 16:40:00|3702.59|3701.09|3700.59|3699.09|3703.59|3702.09|3699.59|3698.09|9975
1614012300000|2021-02-22 16:45:00|3701.59|3700.09|3699.59|3698.09|3702.59|3701.09|3698.59|3697.09|4246
1614012600000|2021-02-22 16:50:00|3700.59|3699.09|3699.59|3698.09|3701.59|3700.09|3699.59|3698.09|6273
1614012900000|2021-02-22 16:55:00|3700.59|3699.09|3700.59|3699.09|3701.59|3700.09|3698.59|3697.09|4013
1614013200000|2021-02-22 17:00:00|3699.59|3698.09|3699.59|3698.09|3699.59|3698.09|3698.59|3697.09|2175
1614013500000|2021-02-22 17:05:00|3700.59|3699.09|3698.59|3697.09|3700.59|3699.09|3698.59|3697.09|1763
1614013800000|2021-02-22 17:10:00|3699.59|3698.09|3699.59|3698.09|3699.59|3698.09|3698.59|3697.09|2098
1614014100000|2021-02-22 17:15:00|3700.59|3699.09|3699.59|3698.09|3700.59|3699.09|3698.59|3697.09|1763
1614014400000|2021-02-22 17:20:00|3700.59|3699.09|3698.59|3697.09|3700.59|3699.09|3698.59|3697.09|3312
1614014700000|2021-02-22 17:25:00|3699.59|3698.09|3700.59|3699.09|3700.59|3699.09|3699.59|3698.09|1526
1614015000000|2021-02-22 17:30:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3699.59|3698.09|864
1614015300000|2021-02-22 17:35:00|3700.59|3699.09|3702.59|3701.09|3702.59|3701.09|3700.59|3699.09|2754
1614015600000|2021-02-22 17:40:00|3703.09|3701.59|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|800
1614015900000|2021-02-22 17:45:00|3701.59|3700.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|1041
1614016200000|2021-02-22 17:50:00|3701.59|3700.09|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|949
1614016500000|2021-02-22 17:55:00|3703.59|3702.09|3703.59|3702.09|3703.59|3702.09|3703.59|3702.09|646
1614016800000|2021-02-22 18:00:00|3704.59|3703.09|3702.59|3701.09|3704.59|3703.09|3702.59|3701.09|505
1614017100000|2021-02-22 18:05:00|3701.59|3700.09|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|967
1614017400000|2021-02-22 18:10:00|3702.59|3701.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|652
1614017700000|2021-02-22 18:15:00|3703.59|3702.09|3702.59|3701.09|3703.59|3702.09|3702.59|3701.09|576
1614018000000|2021-02-22 18:20:00|3703.59|3702.09|3703.59|3702.09|3704.59|3703.09|3703.59|3702.09|589
1614018300000|2021-02-22 18:25:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|185
1614018600000|2021-02-22 18:30:00|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|1356
1614018900000|2021-02-22 18:35:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|456
1614019200000|2021-02-22 18:40:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|655
1614019500000|2021-02-22 18:45:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|468
1614019800000|2021-02-22 18:50:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|635
1614020100000|2021-02-22 18:55:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|421
1614020400000|2021-02-22 19:00:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3704.59|3703.09|143
1614020700000|2021-02-22 19:05:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|168
1614021000000|2021-02-22 19:10:00|3705.09|3703.59|3704.59|3703.09|3705.59|3704.09|3704.59|3703.09|620
1614021300000|2021-02-22 19:15:00|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|704
1614021600000|2021-02-22 19:20:00|||||||||181
1614021900000|2021-02-22 19:25:00|3706.59|3705.09|3706.59|3705.09|3706.59|3705.09|3705.59|3704.09|560
1614022200000|2021-02-22 19:30:00|3705.59|3704.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|264
1614022500000|2021-02-22 19:35:00|||||||||87
1614022800000|2021-02-22 19:40:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|681
1614023100000|2021-02-22 19:45:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|336
1614023400000|2021-02-22 19:50:00|3705.59|3704.09|3703.59|3702.09|3705.59|3704.09|3703.59|3702.09|647
1614023700000|2021-02-22 19:55:00|3704.59|3703.09|3703.59|3702.09|3704.59|3703.09|3703.59|3702.09|164
1614024000000|2021-02-22 20:00:00|3702.59|3701.09|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|740
1614024300000|2021-02-22 20:05:00|3702.09|3700.59|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|207
1614024600000|2021-02-22 20:10:00|3700.59|3699.09|3700.59|3699.09|3701.59|3700.09|3699.59|3698.09|1008
1614024900000|2021-02-22 20:15:00|3701.59|3700.09|3700.59|3699.09|3701.59|3700.09|3700.09|3698.59|486
1614025200000|2021-02-22 20:20:00|3701.59|3700.09|3698.59|3697.09|3701.59|3700.09|3698.59|3697.09|442
1614025500000|2021-02-22 20:25:00|3699.59|3698.09|3696.59|3695.09|3699.59|3698.09|3696.59|3695.09|2198
1614025800000|2021-02-22 20:30:00|3697.59|3696.09|3696.59|3695.09|3697.59|3696.09|3696.59|3695.09|1975
1614026100000|2021-02-22 20:35:00|3695.59|3694.09|3695.59|3694.09|3696.59|3695.09|3695.59|3694.09|1461
1614026400000|2021-02-22 20:40:00|3696.59|3695.09|3695.59|3694.09|3696.59|3695.09|3695.59|3694.09|2116
1614026700000|2021-02-22 20:45:00|3696.59|3695.09|3695.59|3694.09|3697.59|3696.09|3695.59|3694.09|1530
1614027000000|2021-02-22 20:50:00|3694.59|3693.09|3693.59|3692.09|3695.59|3694.09|3693.59|3692.09|1721
1614027300000|2021-02-22 20:55:00|3694.59|3693.09|3689.59|3688.09|3694.59|3693.09|3688.59|3687.09|6022
1614027600000|2021-02-22 21:00:00|3691.64|3688.64|3692.94|3689.94|3695.04|3692.04|3690.54|3687.54|67
1614027900000|2021-02-22 21:05:00|3692.74|3689.74|3692.94|3689.94|3693.34|3690.34|3691.24|3688.24|0
1614028200000|2021-02-22 21:10:00|3693.14|3690.14|3692.34|3689.34|3693.74|3690.74|3691.84|3688.84|0
1614028500000|2021-02-22 21:15:00|3692.24|3689.24|3692.54|3689.54|3692.84|3689.84|3692.14|3689.14|0
1614028800000|2021-02-22 21:20:00|3692.64|3689.64|3692.04|3689.04|3692.64|3689.64|3691.94|3688.94|0
1614029100000|2021-02-22 21:25:00|3692.24|3689.24|3692.24|3689.24|3692.54|3689.54|3692.04|3689.04|0
1614029400000|2021-02-22 21:30:00|3691.94|3688.94|3694.04|3691.04|3694.94|3691.94|3691.94|3688.94|0
1614029700000|2021-02-22 21:35:00|3694.34|3691.34|3693.64|3690.64|3694.94|3691.94|3693.64|3690.64|0
1614030000000|2021-02-22 21:40:00|3693.84|3690.84|3692.34|3689.34|3694.04|3691.04|3692.34|3689.34|0
1614030300000|2021-02-22 21:45:00|3692.54|3689.54|3694.04|3691.04|3694.04|3691.04|3692.34|3689.34|0
1614030600000|2021-02-22 21:50:00|3693.84|3690.84|3693.44|3690.44|3694.54|3691.54|3692.54|3689.54|0
1614030900000|2021-02-22 21:55:00|3693.24|3690.24|3693.74|3690.74|3694.34|3691.34|3692.84|3689.84|0
1614031200000|2021-02-22 22:00:00|3693.24|3690.24|3693.34|3690.34|3693.54|3690.54|3692.94|3689.94|0
1614031500000|2021-02-22 22:05:00|3693.14|3690.14|3693.24|3690.24|3693.34|3690.34|3692.94|3689.94|0
1614031800000|2021-02-22 22:10:00|3692.94|3689.94|3693.14|3690.14|3693.34|3690.34|3692.94|3689.94|0
1614032100000|2021-02-22 22:15:00|3692.94|3689.94|3692.74|3689.74|3693.04|3690.04|3692.14|3689.14|0
1614032400000|2021-02-22 22:20:00|3692.94|3689.94|3693.14|3690.14|3693.34|3690.34|3692.84|3689.84|0
1614032700000|2021-02-22 22:25:00|3693.04|3690.04|3692.94|3689.94|3693.04|3690.04|3692.94|3689.94|0
1614033000000|2021-02-22 22:30:00|3693.04|3690.04|3692.94|3689.94|3693.04|3690.04|3692.74|3689.74|0
1614033300000|2021-02-22 22:35:00|3693.04|3690.04|3692.84|3689.84|3693.14|3690.14|3692.24|3689.24|0
1614033600000|2021-02-22 22:40:00|3693.04|3690.04|3692.64|3689.64|3693.04|3690.04|3692.44|3689.44|0
1614033900000|2021-02-22 22:45:00|3692.74|3689.74|3692.94|3689.94|3693.04|3690.04|3692.64|3689.64|0
1614034200000|2021-02-22 22:50:00|3692.74|3689.74|3692.64|3689.64|3692.94|3689.94|3692.54|3689.54|0
1614034500000|2021-02-22 22:55:00|3692.34|3689.34|3693.04|3690.04|3693.14|3690.14|3692.34|3689.34|0
1614034800000|2021-02-22 23:00:00|3694.54|3691.54|3697.14|3694.14|3697.44|3694.44|3694.54|3691.54|0
1614035100000|2021-02-22 23:05:00|3696.94|3693.94|3697.64|3694.64|3698.04|3695.04|3696.34|3693.34|0
1614035400000|2021-02-22 23:10:00|3697.84|3694.84|3697.64|3694.64|3698.64|3695.64|3697.44|3694.44|0
1614035700000|2021-02-22 23:15:00|3697.84|3694.84|3697.44|3694.44|3697.84|3694.84|3697.14|3694.14|0
1614036000000|2021-02-22 23:20:00|3697.64|3694.64|3698.24|3695.24|3698.94|3695.94|3697.64|3694.64|0
1614036300000|2021-02-22 23:25:00|3698.34|3695.34|3699.14|3696.14|3699.14|3696.14|3698.24|3695.24|0
1614036600000|2021-02-22 23:30:00|3698.94|3695.94|3695.24|3692.24|3699.14|3696.14|3695.04|3692.04|0
1614036900000|2021-02-22 23:35:00|3695.14|3692.14|3696.94|3693.94|3697.44|3694.44|3695.14|3692.14|0
1614037200000|2021-02-22 23:40:00|3696.84|3693.84|3697.74|3694.74|3697.84|3694.84|3696.14|3693.14|0
1614037500000|2021-02-22 23:45:00|3697.64|3694.64|3696.54|3693.54|3697.84|3694.84|3696.34|3693.34|0
1614037800000|2021-02-22 23:50:00|3696.74|3693.74|3696.54|3693.54|3696.94|3693.94|3695.74|3692.74|0
1614038100000|2021-02-22 23:55:00|3696.34|3693.34|3694.84|3691.84|3696.54|3693.54|3693.74|3690.74|0
1614038400000|2021-02-23 00:00:00|3694.94|3691.94|3690.94|3687.94|3695.74|3692.74|3690.54|3687.54|0
1614038700000|2021-02-23 00:05:00|3691.04|3688.04|3688.24|3685.24|3691.84|3688.84|3688.24|3685.24|0
1614039000000|2021-02-23 00:10:00|3688.44|3685.44|3689.44|3686.44|3690.34|3687.34|3686.24|3683.24|0
1614039300000|2021-02-23 00:15:00|3689.64|3686.64|3690.84|3688.84|3692.84|3690.84|3689.44|3686.44|575
1614039600000|2021-02-23 00:20:00|3691.84|3689.84|3691.84|3689.84|3692.84|3690.84|3690.84|3688.84|261
1614039900000|2021-02-23 00:25:00|3692.84|3690.84|3692.84|3690.84|3693.84|3691.84|3691.84|3689.84|220
1614040200000|2021-02-23 00:30:00|3691.84|3689.84|3691.84|3689.84|3691.84|3689.84|3690.84|3688.84|117
1614040500000|2021-02-23 00:35:00|3692.34|3690.34|3692.84|3690.84|3693.84|3691.84|3691.84|3689.84|44
1614040800000|2021-02-23 00:40:00|3691.84|3689.84|3693.84|3691.84|3693.84|3691.84|3691.84|3689.84|131
1614041100000|2021-02-23 00:45:00|3693.34|3691.34|3692.84|3690.84|3693.84|3691.84|3692.84|3690.84|50
1614041400000|2021-02-23 00:50:00|3693.34|3691.34|3691.84|3689.84|3693.34|3691.34|3691.84|3689.84|299
1614041700000|2021-02-23 00:55:00|3691.34|3689.34|3689.34|3687.34|3691.84|3689.84|3688.84|3686.84|162
1614042000000|2021-02-23 01:00:00|3689.84|3687.84|3689.84|3687.84|3690.84|3688.84|3688.84|3686.84|320
1614042300000|2021-02-23 01:05:00|3690.34|3688.34|3690.84|3688.84|3691.84|3689.84|3689.84|3687.84|100
1614042600000|2021-02-23 01:10:00|3691.84|3689.84|3691.34|3689.34|3691.84|3689.84|3689.84|3687.84|155
1614042900000|2021-02-23 01:15:00|3690.84|3688.84|3692.84|3690.84|3692.84|3690.84|3689.84|3687.84|194
1614043200000|2021-02-23 01:20:00|3692.34|3690.34|3693.84|3691.84|3694.84|3692.84|3692.34|3690.34|187
1614043500000|2021-02-23 01:25:00|3694.34|3692.34|3695.84|3693.84|3695.84|3693.84|3693.84|3691.84|137
1614043800000|2021-02-23 01:30:00|3696.84|3694.84|3695.84|3693.84|3698.84|3696.84|3694.84|3692.84|407
1614044100000|2021-02-23 01:35:00|3696.34|3694.34|3699.84|3697.84|3699.84|3697.84|3695.84|3693.84|245
1614044400000|2021-02-23 01:40:00|3699.34|3697.34|3700.84|3698.84|3700.84|3698.84|3698.84|3696.84|109
1614044700000|2021-02-23 01:45:00|3701.34|3699.34|3699.84|3697.84|3701.84|3699.84|3698.84|3696.84|80
1614045000000|2021-02-23 01:50:00|3700.34|3698.34|3701.84|3699.84|3702.84|3700.84|3699.84|3697.84|146
1614045300000|2021-02-23 01:55:00|3702.34|3700.34|3701.84|3699.84|3702.84|3700.84|3701.84|3699.84|53
1614045600000|2021-02-23 02:00:00|3702.34|3700.34|3700.84|3698.84|3702.84|3700.84|3700.84|3698.84|37
1614045900000|2021-02-23 02:05:00|3701.34|3699.34|3700.84|3698.84|3701.34|3699.34|3700.34|3698.34|5
1614046200000|2021-02-23 02:10:00|3701.34|3699.34|3702.34|3700.34|3702.34|3700.34|3699.84|3697.84|78
1614046500000|2021-02-23 02:15:00|3702.84|3700.84|3702.84|3700.84|3702.84|3700.84|3701.34|3699.34|22
1614046800000|2021-02-23 02:20:00|3702.34|3700.34|3702.84|3700.84|3703.84|3701.84|3701.84|3699.84|246
1614047100000|2021-02-23 02:25:00|||||||||29
1614047400000|2021-02-23 02:30:00|3703.84|3701.84|3704.84|3702.84|3705.84|3703.84|3703.34|3701.34|408
1614047700000|2021-02-23 02:35:00|3705.34|3703.34|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|164
1614048000000|2021-02-23 02:40:00|3704.84|3702.84|3705.84|3703.84|3705.84|3703.84|3704.34|3702.34|198
1614048300000|2021-02-23 02:45:00|3706.34|3704.34|3704.84|3702.84|3706.84|3704.84|3703.84|3701.84|577
1614048600000|2021-02-23 02:50:00|3705.34|3703.34|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|283
1614048900000|2021-02-23 02:55:00|3705.34|3703.34|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|97
1614049200000|2021-02-23 03:00:00|3704.84|3702.84|3705.84|3703.84|3705.84|3703.84|3704.84|3702.84|40
1614049500000|2021-02-23 03:05:00|3706.34|3704.34|3704.84|3702.84|3706.84|3704.84|3704.84|3702.84|72
1614049800000|2021-02-23 03:10:00|3705.34|3703.34|3702.84|3700.84|3705.84|3703.84|3702.84|3700.84|84
1614050100000|2021-02-23 03:15:00|3703.34|3701.34|3701.84|3699.84|3703.84|3701.84|3701.84|3699.84|276
1614050400000|2021-02-23 03:20:00|3701.34|3699.34|3701.84|3699.84|3702.84|3700.84|3700.84|3698.84|67
1614050700000|2021-02-23 03:25:00|3702.34|3700.34|3703.84|3701.84|3703.84|3701.84|3701.84|3699.84|99
1614051000000|2021-02-23 03:30:00|3704.84|3702.84|3704.84|3702.84|3704.84|3702.84|3704.34|3702.34|50
1614051300000|2021-02-23 03:35:00|3704.34|3702.34|3703.84|3701.84|3704.84|3702.84|3702.84|3700.84|123
1614051600000|2021-02-23 03:40:00|3704.34|3702.34|3704.84|3702.84|3705.84|3703.84|3704.34|3702.34|68
1614051900000|2021-02-23 03:45:00|3705.34|3703.34|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|31
1614052200000|2021-02-23 03:50:00|3705.84|3703.84|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|80
1614052500000|2021-02-23 03:55:00|3705.34|3703.34|3706.84|3704.84|3706.84|3704.84|3704.84|3702.84|42
1614052800000|2021-02-23 04:00:00|3705.84|3703.84|3705.84|3703.84|3705.84|3703.84|3705.84|3703.84|68
1614053100000|2021-02-23 04:05:00|3706.34|3704.34|3705.84|3703.84|3706.34|3704.34|3705.84|3703.84|56
1614053400000|2021-02-23 04:10:00|3706.34|3704.34|3706.84|3704.84|3706.84|3704.84|3706.34|3704.34|33
1614053700000|2021-02-23 04:15:00|3707.34|3705.34|3706.84|3704.84|3707.84|3705.84|3706.84|3704.84|54
1614054000000|2021-02-23 04:20:00|3707.84|3705.84|3706.84|3704.84|3707.84|3705.84|3706.84|3704.84|34
1614054300000|2021-02-23 04:25:00|3705.84|3703.84|3707.84|3705.84|3707.84|3705.84|3705.84|3703.84|63
1614054600000|2021-02-23 04:30:00|3707.34|3705.34|3709.84|3707.84|3709.84|3707.84|3706.84|3704.84|109
1614054900000|2021-02-23 04:35:00|3708.84|3706.84|3710.84|3708.84|3710.84|3708.84|3708.84|3706.84|149
1614055200000|2021-02-23 04:40:00|3710.34|3708.34|3708.84|3706.84|3710.84|3708.84|3708.84|3706.84|84
1614055500000|2021-02-23 04:45:00|3709.34|3707.34|3709.84|3707.84|3709.84|3707.84|3709.34|3707.34|37
1614055800000|2021-02-23 04:50:00|3710.34|3708.34|3711.84|3709.84|3712.84|3710.84|3709.84|3707.84|408
1614056100000|2021-02-23 04:55:00|3712.34|3710.34|3712.84|3710.84|3712.84|3710.84|3711.84|3709.84|116
1614056400000|2021-02-23 05:00:00|3711.84|3709.84|3712.84|3710.84|3713.84|3711.84|3711.84|3709.84|208
1614056700000|2021-02-23 05:05:00|3713.84|3711.84|3712.84|3710.84|3713.84|3711.84|3712.84|3710.84|190
1614057000000|2021-02-23 05:10:00|3713.34|3711.34|3712.84|3710.84|3713.34|3711.34|3711.84|3709.84|28
1614057300000|2021-02-23 05:15:00|3711.84|3709.84|3710.84|3708.84|3711.84|3709.84|3710.84|3708.84|48
1614057600000|2021-02-23 05:20:00|3711.84|3709.84|3710.84|3708.84|3711.84|3709.84|3710.84|3708.84|35
1614057900000|2021-02-23 05:25:00|3711.34|3709.34|3711.84|3709.84|3711.84|3709.84|3711.34|3709.34|24
1614058200000|2021-02-23 05:30:00|3710.84|3708.84|3710.84|3708.84|3710.84|3708.84|3709.84|3707.84|109
1614058500000|2021-02-23 05:35:00|3711.34|3709.34|3711.84|3709.84|3711.84|3709.84|3710.84|3708.84|27
1614058800000|2021-02-23 05:40:00|3710.84|3708.84|3710.34|3708.34|3710.84|3708.84|3709.84|3707.84|30
1614059100000|2021-02-23 05:45:00|3710.84|3708.84|3710.84|3708.84|3710.84|3708.84|3709.84|3707.84|151
1614059400000|2021-02-23 05:50:00|3709.84|3707.84|3710.84|3708.84|3711.84|3709.84|3709.84|3707.84|144
1614059700000|2021-02-23 05:55:00|3711.84|3709.84|3709.84|3707.84|3711.84|3709.84|3709.84|3707.84|146
1614060000000|2021-02-23 06:00:00|3710.84|3708.84|3709.84|3707.84|3711.84|3709.84|3708.84|3706.84|141
1614060300000|2021-02-23 06:05:00|3709.34|3707.34|3708.84|3706.84|3709.84|3707.84|3708.84|3706.84|39
1614060600000|2021-02-23 06:10:00|3709.34|3707.34|3708.84|3706.84|3709.34|3707.34|3708.34|3706.34|129
1614060900000|2021-02-23 06:15:00|3707.84|3705.84|3707.84|3705.84|3707.84|3705.84|3706.84|3704.84|57
1614061200000|2021-02-23 06:20:00|3706.84|3704.84|3707.84|3705.84|3707.84|3705.84|3706.84|3704.84|91
1614061500000|2021-02-23 06:25:00|3706.84|3704.84|3705.84|3703.84|3706.84|3704.84|3705.84|3703.84|26
1614061800000|2021-02-23 06:30:00|3706.84|3704.84|3706.84|3704.84|3706.84|3704.84|3705.84|3703.84|322
1614062100000|2021-02-23 06:35:00|3706.34|3704.34|3704.84|3702.84|3706.34|3704.34|3704.84|3702.84|32
1614062400000|2021-02-23 06:40:00|3704.34|3702.34|3704.84|3702.84|3704.84|3702.84|3703.84|3701.84|132
1614062700000|2021-02-23 06:45:00|3703.84|3701.84|3702.84|3700.84|3704.84|3702.84|3702.84|3700.84|58
1614063000000|2021-02-23 06:50:00|3703.84|3701.84|3704.84|3702.84|3705.84|3703.84|3702.84|3700.84|581
1614063300000|2021-02-23 06:55:00|3705.84|3703.84|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|519
1614063600000|2021-02-23 07:00:00|3705.59|3704.09|3702.59|3701.09|3705.59|3704.09|3701.59|3700.09|926
1614063900000|2021-02-23 07:05:00|3701.59|3700.09|3699.59|3698.09|3702.59|3701.09|3699.59|3698.09|817
1614064200000|2021-02-23 07:10:00|3700.59|3699.09|3699.59|3698.09|3700.59|3699.09|3698.59|3697.09|579
1614064500000|2021-02-23 07:15:00|3700.59|3699.09|3700.59|3699.09|3700.59|3699.09|3698.59|3697.09|836
1614064800000|2021-02-23 07:20:00|3701.59|3700.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|473
1614065100000|2021-02-23 07:25:00|3703.59|3702.09|3700.59|3699.09|3703.59|3702.09|3700.59|3699.09|1055
1614065400000|2021-02-23 07:30:00|3701.09|3699.59|3701.59|3700.09|3702.59|3701.09|3700.59|3699.09|885
1614065700000|2021-02-23 07:35:00|3702.59|3701.09|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|477
1614066000000|2021-02-23 07:40:00|3700.59|3699.09|3701.59|3700.09|3702.59|3701.09|3700.59|3699.09|662
1614066300000|2021-02-23 07:45:00|3702.59|3701.09|3703.59|3702.09|3704.59|3703.09|3701.59|3700.09|523
1614066600000|2021-02-23 07:50:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3703.59|3702.09|987
1614066900000|2021-02-23 07:55:00|3705.59|3704.09|3706.59|3705.09|3706.59|3705.09|3704.59|3703.09|1738
1614067200000|2021-02-23 08:00:00|3705.59|3704.09|3704.59|3703.09|3707.59|3706.09|3702.59|3701.09|13720
1614067500000|2021-02-23 08:05:00|3705.59|3704.09|3700.59|3699.09|3706.59|3705.09|3697.59|3696.09|10741
1614067800000|2021-02-23 08:10:00|3701.59|3700.09|3708.59|3707.09|3708.59|3707.09|3701.59|3700.09|7665
1614068100000|2021-02-23 08:15:00|3707.59|3706.09|3694.59|3693.09|3708.59|3707.09|3694.59|3693.09|8149
1614068400000|2021-02-23 08:20:00|3693.59|3692.09|3697.59|3696.09|3698.59|3697.09|3693.59|3692.09|6229
1614068700000|2021-02-23 08:25:00|3696.59|3695.09|3689.59|3688.09|3697.59|3696.09|3688.59|3687.09|8527
1614069000000|2021-02-23 08:30:00|3688.59|3687.09|3687.09|3685.59|3689.59|3688.09|3685.59|3684.09|9890
1614069300000|2021-02-23 08:35:00|3686.59|3685.09|3688.59|3687.09|3688.59|3687.09|3683.59|3682.09|6907
1614069600000|2021-02-23 08:40:00|3689.11|3687.61|3691.11|3689.61|3692.11|3690.61|3684.11|3682.61|8626
1614069900000|2021-02-23 08:45:00|3690.11|3688.61|3687.11|3685.61|3691.11|3689.61|3687.11|3685.61|5789
1614070200000|2021-02-23 08:50:00|3688.11|3686.61|3686.11|3684.61|3689.11|3687.61|3686.11|3684.61|4105
1614070500000|2021-02-23 08:55:00|3687.11|3685.61|3684.11|3682.61|3687.11|3685.61|3684.11|3682.61|5730
1614070800000|2021-02-23 09:00:00|3683.11|3681.61|3679.11|3677.61|3685.11|3683.61|3678.11|3676.61|14085
1614071100000|2021-02-23 09:05:00|3678.11|3676.61|3678.11|3676.61|3681.11|3679.61|3677.11|3675.61|5202
1614071400000|2021-02-23 09:10:00|3677.11|3675.61|3673.11|3671.61|3678.11|3676.61|3672.11|3670.61|13733
1614071700000|2021-02-23 09:15:00|3674.11|3672.61|3677.11|3675.61|3679.11|3677.61|3673.11|3671.61|8993
1614072000000|2021-02-23 09:20:00|3676.11|3674.61|3675.11|3673.61|3677.11|3675.61|3674.11|3672.61|7424
1614072300000|2021-02-23 09:25:00|3674.11|3672.61|3668.11|3666.61|3675.11|3673.61|3668.11|3666.61|10345
1614072600000|2021-02-23 09:30:00|3669.11|3667.61|3666.11|3664.61|3671.11|3669.61|3665.11|3663.61|16910
1614072900000|2021-02-23 09:35:00|3665.11|3663.61|3671.11|3669.61|3674.11|3672.61|3665.11|3663.61|9285
1614073200000|2021-02-23 09:40:00|3670.11|3668.61|3674.11|3672.61|3675.11|3673.61|3669.11|3667.61|6921
1614073500000|2021-02-23 09:45:00|3675.11|3673.61|3668.11|3666.61|3675.11|3673.61|3666.11|3664.61|6059
1614073800000|2021-02-23 09:50:00|3667.11|3665.61|3666.11|3664.61|3670.11|3668.61|3665.11|3663.61|5609
1614074100000|2021-02-23 09:55:00|3665.11|3663.61|3664.11|3662.61|3666.11|3664.61|3662.11|3660.61|8956
1614074400000|2021-02-23 10:00:00|3665.11|3663.61|3665.11|3663.61|3669.11|3667.61|3664.11|3662.61|10908
1614074700000|2021-02-23 10:05:00|3664.11|3662.61|3659.11|3657.61|3665.11|3663.61|3659.11|3657.61|6137
1614075000000|2021-02-23 10:10:00|3658.11|3656.61|3657.11|3655.61|3661.11|3659.61|3656.11|3654.61|13378
1614075300000|2021-02-23 10:15:00|3656.11|3654.61|3658.11|3656.61|3661.11|3659.61|3654.11|3652.61|8508
1614075600000|2021-02-23 10:20:00|3657.11|3655.61|3654.11|3652.61|3658.11|3656.61|3653.11|3651.61|9339
1614075900000|2021-02-23 10:25:00|3655.11|3653.61|3652.11|3650.61|3655.11|3653.61|3652.11|3650.61|6196
1614076200000|2021-02-23 10:30:00|3651.61|3650.11|3647.11|3645.61|3652.11|3650.61|3646.11|3644.61|20649
1614076500000|2021-02-23 10:35:00|3646.11|3644.61|3649.11|3647.61|3650.11|3648.61|3645.11|3643.61|10968
1614076800000|2021-02-23 10:40:00|3648.11|3646.61|3649.11|3647.61|3650.11|3648.61|3646.11|3644.61|10303
1614077100000|2021-02-23 10:45:00|3648.11|3646.61|3657.11|3655.61|3657.11|3655.61|3648.11|3646.61|9996
1614077400000|2021-02-23 10:50:00|3656.61|3655.11|3664.11|3662.61|3664.11|3662.61|3654.11|3652.61|10708
1614077700000|2021-02-23 10:55:00|3663.11|3661.61|3665.11|3663.61|3665.11|3663.61|3659.11|3657.61|8628
1614078000000|2021-02-23 11:00:00|3664.11|3662.61|3660.11|3658.61|3665.11|3663.61|3660.11|3658.61|7890
1614078300000|2021-02-23 11:05:00|3661.11|3659.61|3662.11|3660.61|3663.11|3661.61|3660.11|3658.61|3185
1614078600000|2021-02-23 11:10:00|3663.11|3661.61|3667.11|3665.61|3667.11|3665.61|3661.11|3659.61|8324
1614078900000|2021-02-23 11:15:00|3668.11|3666.61|3663.11|3661.61|3668.11|3666.61|3663.11|3661.61|5021
1614079200000|2021-02-23 11:20:00|3664.11|3662.61|3667.11|3665.61|3668.11|3666.61|3663.11|3661.61|6550
1614079500000|2021-02-23 11:25:00|3668.11|3666.61|3670.11|3668.61|3671.11|3669.61|3667.11|3665.61|5415
1614079800000|2021-02-23 11:30:00|3669.11|3667.61|3671.11|3669.61|3671.11|3669.61|3668.11|3666.61|4359
1614080100000|2021-02-23 11:35:00|3670.11|3668.61|3671.11|3669.61|3672.11|3670.61|3670.11|3668.61|3383
1614080400000|2021-02-23 11:40:00|3670.11|3668.61|3671.11|3669.61|3672.11|3670.61|3670.11|3668.61|3180
1614080700000|2021-02-23 11:45:00|3672.11|3670.61|3672.11|3670.61|3673.11|3671.61|3671.11|3669.61|3816
1614081000000|2021-02-23 11:50:00|3673.11|3671.61|3669.11|3667.61|3674.11|3672.61|3669.11|3667.61|7787
1614081300000|2021-02-23 11:55:00|3670.11|3668.61|3672.11|3670.61|3672.11|3670.61|3669.11|3667.61|4676
1614081600000|2021-02-23 12:00:00|3673.11|3671.61|3674.11|3672.61|3675.11|3673.61|3672.11|3670.61|4235
1614081900000|2021-02-23 12:05:00|3675.11|3673.61|3674.11|3672.61|3676.11|3674.61|3672.11|3670.61|4759
1614082200000|2021-02-23 12:10:00|3675.11|3673.61|3675.11|3673.61|3675.11|3673.61|3673.11|3671.61|4429
1614082500000|2021-02-23 12:15:00|3674.11|3672.61|3676.11|3674.61|3677.11|3675.61|3674.11|3672.61|3730
1614082800000|2021-02-23 12:20:00|3677.11|3675.61|3679.11|3677.61|3680.11|3678.61|3677.11|3675.61|4339
1614083100000|2021-02-23 12:25:00|3678.11|3676.61|3679.11|3677.61|3679.11|3677.61|3678.11|3676.61|2472
1614083400000|2021-02-23 12:30:00|3680.11|3678.61|3678.11|3676.61|3681.11|3679.61|3678.11|3676.61|5324
1614083700000|2021-02-23 12:35:00|3677.11|3675.61|3676.11|3674.61|3678.11|3676.61|3675.11|3673.61|2658
1614084000000|2021-02-23 12:40:00|3675.64|3674.14|3678.64|3677.14|3679.64|3678.14|3675.64|3674.14|3485
1614084300000|2021-02-23 12:45:00|3679.64|3678.14|3678.64|3677.14|3679.64|3678.14|3677.64|3676.14|1994
1614084600000|2021-02-23 12:50:00|3677.64|3676.14|3681.64|3680.14|3681.64|3680.14|3677.64|3676.14|1793
1614084900000|2021-02-23 12:55:00|3680.64|3679.14|3680.64|3679.14|3682.64|3681.14|3680.64|3679.14|3636
1614085200000|2021-02-23 13:00:00|3679.64|3678.14|3680.64|3679.14|3681.64|3680.14|3679.64|3678.14|3378
1614085500000|2021-02-23 13:05:00|3679.64|3678.14|3679.64|3678.14|3680.64|3679.14|3679.64|3678.14|2141
1614085800000|2021-02-23 13:10:00|3678.64|3677.14|3676.64|3675.14|3679.64|3678.14|3676.64|3675.14|3158
1614086100000|2021-02-23 13:15:00|3675.64|3674.14|3677.64|3676.14|3677.64|3676.14|3675.64|3674.14|4570
1614086400000|2021-02-23 13:20:00|3678.64|3677.14|3680.64|3679.14|3680.64|3679.14|3678.64|3677.14|2590
1614086700000|2021-02-23 13:25:00|3681.64|3680.14|3681.64|3680.14|3682.64|3681.14|3680.64|3679.14|3937
1614087000000|2021-02-23 13:30:00|3680.64|3679.14|3681.64|3680.14|3682.64|3681.14|3680.64|3679.14|5383
1614087300000|2021-02-23 13:35:00|3680.64|3679.14|3678.64|3677.14|3681.64|3680.14|3677.64|3676.14|2048
1614087600000|2021-02-23 13:40:00|3677.64|3676.14|3676.64|3675.14|3677.64|3676.14|3676.64|3675.14|3772
1614087900000|2021-02-23 13:45:00|3675.64|3674.14|3676.64|3675.14|3676.64|3675.14|3674.64|3673.14|2992
1614088200000|2021-02-23 13:50:00|3677.64|3676.14|3679.64|3678.14|3679.64|3678.14|3676.64|3675.14|2909
1614088500000|2021-02-23 13:55:00|3678.64|3677.14|3680.64|3679.14|3680.64|3679.14|3678.64|3677.14|3141
1614088800000|2021-02-23 14:00:00|3681.64|3680.14|3678.64|3677.14|3681.64|3680.14|3678.64|3677.14|3443
1614089100000|2021-02-23 14:05:00|3679.64|3678.14|3678.64|3677.14|3680.64|3679.14|3678.64|3677.14|3954
1614089400000|2021-02-23 14:10:00|3679.64|3678.14|3677.64|3676.14|3679.64|3678.14|3675.64|3674.14|3986
1614089700000|2021-02-23 14:15:00|3678.64|3677.14|3679.64|3678.14|3680.64|3679.14|3677.64|3676.14|3862
1614090000000|2021-02-23 14:20:00|3678.64|3677.14|3679.64|3678.14|3679.64|3678.14|3677.64|3676.14|1581
1614090300000|2021-02-23 14:25:00|3680.64|3679.14|3679.64|3678.14|3680.64|3679.14|3678.64|3677.14|3347
1614090600000|2021-02-23 14:30:00|3678.64|3677.14|3671.64|3670.14|3679.64|3678.14|3671.64|3670.14|14721
1614090900000|2021-02-23 14:35:00|3670.64|3669.14|3670.64|3669.14|3672.64|3671.14|3667.64|3666.14|12297
1614091200000|2021-02-23 14:40:00|3669.64|3668.14|3660.64|3659.14|3670.64|3669.14|3659.64|3658.14|14548
1614091500000|2021-02-23 14:45:00|3659.64|3658.14|3653.64|3652.14|3661.64|3660.14|3653.64|3652.14|16755
1614091800000|2021-02-23 14:50:00|3652.64|3651.14|3663.64|3662.14|3663.64|3662.14|3650.64|3649.14|21944
1614092100000|2021-02-23 14:55:00|3662.64|3661.14|3666.64|3665.14|3667.64|3666.14|3661.64|3660.14|8366
1614092400000|2021-02-23 15:00:00|3665.64|3664.14|3674.64|3673.14|3675.64|3674.14|3663.64|3662.14|16083
1614092700000|2021-02-23 15:05:00|3675.64|3674.14|3678.64|3677.14|3680.64|3679.14|3670.64|3669.14|16537
1614093000000|2021-02-23 15:10:00|3678.63|3677.13|3677.63|3676.13|3679.63|3678.13|3674.63|3673.13|10573
1614093300000|2021-02-23 15:15:00|3676.63|3675.13|3674.63|3673.13|3676.63|3675.13|3671.63|3670.13|13125
1614093600000|2021-02-23 15:20:00|3675.63|3674.13|3682.63|3681.13|3682.63|3681.13|3673.63|3672.13|22411
1614093900000|2021-02-23 15:25:00|3681.63|3680.13|3682.63|3681.13|3682.63|3681.13|3679.63|3678.13|11278
1614094200000|2021-02-23 15:30:00|3681.63|3680.13|3681.63|3680.13|3682.63|3681.13|3676.63|3675.13|8666
1614094500000|2021-02-23 15:35:00|3680.63|3679.13|3679.63|3678.13|3681.63|3680.13|3676.63|3675.13|5110
1614094800000|2021-02-23 15:40:00|3680.63|3679.13|3684.63|3683.13|3684.63|3683.13|3678.63|3677.13|9160
1614095100000|2021-02-23 15:45:00|3683.63|3682.13|3686.63|3685.13|3688.63|3687.13|3682.63|3681.13|9613
1614095400000|2021-02-23 15:50:00|3687.63|3686.13|3686.63|3685.13|3687.63|3686.13|3682.63|3681.13|7542
1614095700000|2021-02-23 15:55:00|3685.63|3684.13|3684.63|3683.13|3686.63|3685.13|3682.63|3681.13|7033
1614096000000|2021-02-23 16:00:00|3685.63|3684.13|3690.63|3689.13|3690.63|3689.13|3683.63|3682.13|9018
1614096300000|2021-02-23 16:05:00|3689.63|3688.13|3688.63|3687.13|3690.63|3689.13|3685.63|3684.13|8798
1614096600000|2021-02-23 16:10:00|3689.63|3688.13|3686.63|3685.13|3689.63|3688.13|3684.63|3683.13|11068
1614096900000|2021-02-23 16:15:00|3687.63|3686.13|3683.63|3682.13|3689.63|3688.13|3683.63|3682.13|12703
1614097200000|2021-02-23 16:20:00|3682.63|3681.13|3682.63|3681.13|3683.63|3682.13|3679.63|3678.13|11978
1614097500000|2021-02-23 16:25:00|3683.63|3682.13|3685.63|3684.13|3685.63|3684.13|3681.63|3680.13|22899
1614097800000|2021-02-23 16:30:00|3686.63|3685.13|3689.63|3688.13|3689.63|3688.13|3683.63|3682.13|52163
1614098100000|2021-02-23 16:35:00|3690.63|3689.13|3687.63|3686.13|3691.63|3690.13|3687.63|3686.13|20609
1614098400000|2021-02-23 16:40:00|3686.63|3685.13|3682.63|3681.13|3687.63|3686.13|3681.63|3680.13|10498
1614098700000|2021-02-23 16:45:00|3683.63|3682.13|3680.63|3679.13|3684.63|3683.13|3680.63|3679.13|6215
1614099000000|2021-02-23 16:50:00|3679.63|3678.13|3684.63|3683.13|3685.63|3684.13|3679.63|3678.13|8258
1614099300000|2021-02-23 16:55:00|3683.63|3682.13|3681.63|3680.13|3684.63|3683.13|3680.63|3679.13|3776
1614099600000|2021-02-23 17:00:00|3680.63|3679.13|3678.63|3677.13|3680.63|3679.13|3676.63|3675.13|4466
1614099900000|2021-02-23 17:05:00|3679.63|3678.13|3677.63|3676.13|3679.63|3678.13|3675.63|3674.13|3313
1614100200000|2021-02-23 17:10:00|3676.63|3675.13|3677.63|3676.13|3680.63|3679.13|3676.63|3675.13|3387
1614100500000|2021-02-23 17:15:00|3676.63|3675.13|3682.63|3681.13|3682.63|3681.13|3675.63|3674.13|5064
1614100800000|2021-02-23 17:20:00|3682.13|3680.63|3681.63|3680.13|3682.63|3681.13|3679.13|3677.63|2109
1614101100000|2021-02-23 17:25:00|3682.63|3681.13|3683.63|3682.13|3683.63|3682.13|3681.63|3680.13|1872
1614101400000|2021-02-23 17:30:00|3683.13|3681.63|3684.63|3683.13|3685.63|3684.13|3682.63|3681.13|2710
1614101700000|2021-02-23 17:35:00|3683.63|3682.13|3679.63|3678.13|3683.63|3682.13|3678.63|3677.13|2125
1614102000000|2021-02-23 17:40:00|3678.63|3677.13|3677.63|3676.13|3679.63|3678.13|3677.63|3676.13|2369
1614102300000|2021-02-23 17:45:00|3678.63|3677.13|3677.63|3676.13|3678.63|3677.13|3677.63|3676.13|1434
1614102600000|2021-02-23 17:50:00|3676.63|3675.13|3681.63|3680.13|3681.63|3680.13|3675.63|3674.13|2276
1614102900000|2021-02-23 17:55:00|3681.13|3679.63|3675.63|3674.13|3681.63|3680.13|3675.63|3674.13|1011
1614103200000|2021-02-23 18:00:00|3676.13|3674.63|3679.63|3678.13|3681.63|3680.13|3674.63|3673.13|2174
1614103500000|2021-02-23 18:05:00|3680.13|3678.63|3680.63|3679.13|3681.63|3680.13|3679.63|3678.13|1241
1614103800000|2021-02-23 18:10:00|3679.63|3678.13|3682.63|3681.13|3683.63|3682.13|3679.63|3678.13|1118
1614104100000|2021-02-23 18:15:00|3681.63|3680.13|3683.63|3682.13|3683.63|3682.13|3681.63|3680.13|1410
1614104400000|2021-02-23 18:20:00|3684.63|3683.13|3686.63|3685.13|3686.63|3685.13|3684.63|3683.13|910
1614104700000|2021-02-23 18:25:00|3687.63|3686.13|3687.63|3686.13|3687.63|3686.13|3686.63|3685.13|1245
1614105000000|2021-02-23 18:30:00|3686.63|3685.13|3687.63|3686.13|3687.63|3686.13|3685.63|3684.13|1318
1614105300000|2021-02-23 18:35:00|3686.63|3685.13|3687.63|3686.13|3687.63|3686.13|3686.63|3685.13|833
1614105600000|2021-02-23 18:40:00|3687.13|3685.63|3683.63|3682.13|3687.63|3686.13|3683.63|3682.13|1809
1614105900000|2021-02-23 18:45:00|3684.63|3683.13|3682.63|3681.13|3684.63|3683.13|3682.63|3681.13|1693
1614106200000|2021-02-23 18:50:00|3681.63|3680.13|3682.63|3681.13|3684.63|3683.13|3681.63|3680.13|1613
1614106500000|2021-02-23 18:55:00|3683.63|3682.13|3686.63|3685.13|3688.63|3687.13|3683.63|3682.13|1634
1614106800000|2021-02-23 19:00:00|3685.63|3684.13|3687.63|3686.13|3688.63|3687.13|3685.63|3684.13|572
1614107100000|2021-02-23 19:05:00|3688.63|3687.13|3688.63|3687.13|3689.63|3688.13|3687.63|3686.13|1389
1614107400000|2021-02-23 19:10:00|3688.13|3686.63|3688.63|3687.13|3689.63|3688.13|3688.13|3686.63|849
1614107700000|2021-02-23 19:15:00|3689.63|3688.13|3689.63|3688.13|3690.63|3689.13|3688.63|3687.13|1160
1614108000000|2021-02-23 19:20:00|3690.63|3689.13|3690.63|3689.13|3691.63|3690.13|3688.63|3687.13|763
1614108300000|2021-02-23 19:25:00|3691.13|3689.63|3690.63|3689.13|3691.63|3690.13|3689.63|3688.13|1469
1614108600000|2021-02-23 19:30:00|3689.63|3688.13|3685.63|3684.13|3691.63|3690.13|3685.63|3684.13|1169
1614108900000|2021-02-23 19:35:00|3685.13|3683.63|3686.63|3685.13|3687.63|3686.13|3684.63|3683.13|512
1614109200000|2021-02-23 19:40:00|3687.13|3685.63|3689.63|3688.13|3690.63|3689.13|3686.63|3685.13|700
1614109500000|2021-02-23 19:45:00|3690.63|3689.13|3690.63|3689.13|3691.63|3690.13|3689.63|3688.13|1079
1614109800000|2021-02-23 19:50:00|3691.63|3690.13|3693.63|3692.13|3694.63|3693.13|3690.63|3689.13|2622
1614110100000|2021-02-23 19:55:00|3692.63|3691.13|3695.63|3694.13|3695.63|3694.13|3692.63|3691.13|1582
1614110400000|2021-02-23 20:00:00|3694.63|3693.13|3695.63|3694.13|3695.63|3694.13|3694.63|3693.13|1441
1614110700000|2021-02-23 20:05:00|3694.63|3693.13|3697.63|3696.13|3698.63|3697.13|3694.63|3693.13|2726
1614111000000|2021-02-23 20:10:00|3698.63|3697.13|3698.63|3697.13|3699.63|3698.13|3696.63|3695.13|3074
1614111300000|2021-02-23 20:15:00|3699.13|3697.63|3698.63|3697.13|3700.13|3698.63|3698.63|3697.13|1992
1614111600000|2021-02-23 20:20:00|3699.63|3698.13|3699.63|3698.13|3700.63|3699.13|3698.63|3697.13|1407
1614111900000|2021-02-23 20:25:00|3698.63|3697.13|3701.63|3700.13|3702.63|3701.13|3698.63|3697.13|2102
1614112200000|2021-02-23 20:30:00|3700.63|3699.13|3700.63|3699.13|3701.63|3700.13|3699.63|3698.13|1009
1614112500000|2021-02-23 20:35:00|3699.63|3698.13|3699.63|3698.13|3701.63|3700.13|3699.63|3698.13|1037
1614112800000|2021-02-23 20:40:00|3700.63|3699.13|3699.63|3698.13|3700.63|3699.13|3698.63|3697.13|1014
1614113100000|2021-02-23 20:45:00|3700.63|3699.13|3697.63|3696.13|3700.63|3699.13|3697.63|3696.13|1721
1614113400000|2021-02-23 20:50:00|3698.63|3697.13|3695.63|3694.13|3698.63|3697.13|3695.63|3694.13|2443
1614113700000|2021-02-23 20:55:00|3694.63|3693.13|3693.13|3691.63|3695.63|3694.13|3692.63|3691.13|6418
1614114000000|2021-02-23 21:00:00|3693.63|3692.13|3694.58|3691.58|3698.88|3695.88|3693.63|3690.98|108
1614114300000|2021-02-23 21:05:00|3694.78|3691.78|3694.58|3691.58|3695.48|3692.48|3692.58|3689.58|0
1614114600000|2021-02-23 21:10:00|3694.88|3691.88|3693.28|3690.28|3695.28|3692.28|3692.98|3689.98|0
1614114900000|2021-02-23 21:15:00|3693.48|3690.48|3693.08|3690.08|3693.48|3690.48|3692.68|3689.68|0
1614115200000|2021-02-23 21:20:00|3693.18|3690.18|3693.48|3690.48|3694.08|3691.08|3692.98|3689.98|0
1614115500000|2021-02-23 21:25:00|3693.58|3690.58|3693.48|3690.48|3693.78|3690.78|3693.18|3690.18|0
1614115800000|2021-02-23 21:30:00|3693.38|3690.38|3693.18|3690.18|3694.08|3691.08|3692.08|3689.08|0
1614116100000|2021-02-23 21:35:00|3692.98|3689.98|3694.48|3691.48|3694.68|3691.68|3692.78|3689.78|0
1614116400000|2021-02-23 21:40:00|3694.28|3691.28|3693.38|3690.38|3694.48|3691.48|3692.98|3689.98|0
1614116700000|2021-02-23 21:45:00|3693.18|3690.18|3692.78|3689.78|3693.58|3690.58|3692.58|3689.58|0
1614117000000|2021-02-23 21:50:00|3692.58|3689.58|3691.48|3688.48|3692.98|3689.98|3691.28|3688.28|0
1614117300000|2021-02-23 21:55:00|3691.68|3688.68|3693.98|3690.98|3694.28|3691.28|3691.28|3688.28|0
1614117600000|2021-02-23 22:00:00|3693.88|3690.88|3693.58|3690.58|3693.88|3690.88|3693.58|3690.58|0
1614117900000|2021-02-23 22:05:00|3693.88|3690.88|3693.08|3690.08|3693.88|3690.88|3692.78|3689.78|0
1614118200000|2021-02-23 22:10:00|3693.28|3690.28|3693.38|3690.38|3693.98|3690.98|3693.28|3690.28|0
1614118500000|2021-02-23 22:15:00|3693.58|3690.58|3693.88|3690.88|3693.88|3690.88|3693.28|3690.28|0
1614118800000|2021-02-23 22:20:00|3693.98|3690.98|3694.58|3691.58|3694.58|3691.58|3693.88|3690.88|0
1614119100000|2021-02-23 22:25:00|3694.48|3691.48|3693.48|3690.48|3694.48|3691.48|3693.48|3690.48|0
1614119400000|2021-02-23 22:30:00|3693.68|3690.68|3693.98|3690.98|3693.98|3690.98|3693.58|3690.58|0
1614119700000|2021-02-23 22:35:00|3694.08|3691.08|3693.98|3690.98|3694.08|3691.08|3693.98|3690.98|0
1614120000000|2021-02-23 22:40:00|3694.08|3691.08|3694.48|3691.48|3694.78|3691.78|3694.08|3691.08|0
1614120300000|2021-02-23 22:45:00|3694.38|3691.38|3693.58|3690.58|3694.38|3691.38|3693.48|3690.48|0
1614120600000|2021-02-23 22:50:00|3693.88|3690.88|3693.88|3690.88|3693.98|3690.98|3693.78|3690.78|0
1614120900000|2021-02-23 22:55:00|3693.98|3690.98|3694.08|3691.08|3694.38|3691.38|3693.98|3690.98|0
1614121200000|2021-02-23 23:00:00|3694.18|3691.18|3692.68|3689.68|3696.78|3693.78|3692.38|3689.38|0
1614121500000|2021-02-23 23:05:00|3692.58|3689.58|3693.28|3690.28|3694.08|3691.08|3692.28|3689.28|0
1614121800000|2021-02-23 23:10:00|3693.48|3690.48|3691.58|3688.58|3695.28|3692.28|3690.58|3687.58|0
1614122100000|2021-02-23 23:15:00|3691.38|3688.38|3686.68|3683.68|3691.58|3688.58|3686.08|3683.08|0
1614122400000|2021-02-23 23:20:00|3687.08|3684.08|3687.48|3684.48|3687.98|3684.98|3686.48|3683.48|0
1614122700000|2021-02-23 23:25:00|3687.28|3684.28|3686.68|3683.68|3689.48|3686.48|3684.98|3681.98|0
1614123000000|2021-02-23 23:30:00|3686.48|3683.48|3692.28|3689.28|3692.28|3689.28|3685.58|3682.58|0
1614123300000|2021-02-23 23:35:00|3691.78|3688.78|3695.88|3692.88|3695.88|3692.88|3691.38|3688.38|0
1614123600000|2021-02-23 23:40:00|3695.68|3692.68|3693.48|3690.48|3695.68|3692.68|3693.48|3690.48|0
1614123900000|2021-02-23 23:45:00|3693.28|3690.28|3693.48|3690.48|3694.98|3691.98|3692.98|3689.98|0
1614124200000|2021-02-23 23:50:00|3693.28|3690.28|3692.88|3689.88|3694.38|3691.38|3692.68|3689.68|0
1614124500000|2021-02-23 23:55:00|3693.08|3690.08|3691.58|3688.58|3693.48|3690.48|3691.58|3688.58|0
1614124800000|2021-02-24 00:00:00|3691.78|3688.78|3692.88|3689.88|3695.68|3692.68|3691.58|3688.58|0
1614125100000|2021-02-24 00:05:00|3693.08|3690.08|3688.58|3685.58|3693.08|3690.08|3688.18|3685.18|0
1614125400000|2021-02-24 00:10:00|3688.78|3685.78|3689.58|3686.58|3690.08|3687.08|3687.48|3684.48|0
1614125700000|2021-02-24 00:15:00|3689.88|3686.88|3686.88|3684.88|3690.28|3687.28|3685.88|3683.88|497
1614126000000|2021-02-24 00:20:00|3686.38|3684.38|3688.88|3686.88|3689.88|3687.88|3685.88|3683.88|168
1614126300000|2021-02-24 00:25:00|3688.38|3686.38|3685.88|3683.88|3688.88|3686.88|3685.88|3683.88|133
1614126600000|2021-02-24 00:30:00|3686.38|3684.38|3689.88|3687.88|3689.88|3687.88|3686.38|3684.38|112
1614126900000|2021-02-24 00:35:00|3688.88|3686.88|3693.88|3691.88|3693.88|3691.88|3688.88|3686.88|180
1614127200000|2021-02-24 00:40:00|3692.88|3690.88|3692.88|3690.88|3692.88|3690.88|3691.88|3689.88|47
1614127500000|2021-02-24 00:45:00|3691.88|3689.88|3691.38|3689.38|3692.88|3690.88|3690.88|3688.88|48
1614127800000|2021-02-24 00:50:00|3690.88|3688.88|3687.88|3685.88|3690.88|3688.88|3687.88|3685.88|189
1614128100000|2021-02-24 00:55:00|3688.88|3686.88|3689.88|3687.88|3689.88|3687.88|3686.88|3684.88|83
1614128400000|2021-02-24 01:00:00|3689.38|3687.38|3693.88|3691.88|3694.88|3692.88|3689.38|3687.38|227
1614128700000|2021-02-24 01:05:00|3694.88|3692.88|3697.38|3695.38|3698.88|3696.88|3694.38|3692.38|599
1614129000000|2021-02-24 01:10:00|3697.88|3695.88|3698.88|3696.88|3700.88|3698.88|3697.88|3695.88|172
1614129300000|2021-02-24 01:15:00|3697.88|3695.88|3701.88|3699.88|3702.88|3700.88|3697.88|3695.88|298
1614129600000|2021-02-24 01:20:00|3701.38|3699.38|3701.88|3699.88|3703.88|3701.88|3700.88|3698.88|604
1614129900000|2021-02-24 01:25:00|3700.88|3698.88|3698.88|3696.88|3701.88|3699.88|3698.88|3696.88|235
1614130200000|2021-02-24 01:30:00|3699.38|3697.38|3700.88|3698.88|3700.88|3698.88|3697.88|3695.88|258
1614130500000|2021-02-24 01:35:00|3701.38|3699.38|3697.88|3695.88|3701.88|3699.88|3695.88|3693.88|201
1614130800000|2021-02-24 01:40:00|3698.38|3696.38|3699.88|3697.88|3700.38|3698.38|3696.38|3694.38|106
1614131100000|2021-02-24 01:45:00|3700.38|3698.38|3701.38|3699.38|3702.38|3700.38|3698.88|3696.88|225
1614131400000|2021-02-24 01:50:00|3701.88|3699.88|3699.88|3697.88|3702.88|3700.88|3699.88|3697.88|143
1614131700000|2021-02-24 01:55:00|3700.38|3698.38|3697.88|3695.88|3700.88|3698.88|3696.88|3694.88|127
1614132000000|2021-02-24 02:00:00|3698.38|3696.38|3695.88|3693.88|3699.88|3697.88|3694.88|3692.88|144
1614132300000|2021-02-24 02:05:00|3695.38|3693.38|3695.88|3693.88|3696.88|3694.88|3694.88|3692.88|201
1614132600000|2021-02-24 02:10:00|3696.38|3694.38|3695.88|3693.88|3696.88|3694.88|3694.88|3692.88|87
1614132900000|2021-02-24 02:15:00|3695.38|3693.38|3695.88|3693.88|3697.88|3695.88|3695.38|3693.38|91
1614133200000|2021-02-24 02:20:00|3694.88|3692.88|3696.88|3694.88|3696.88|3694.88|3693.88|3691.88|171
1614133500000|2021-02-24 02:25:00|3696.38|3694.38|3695.88|3693.88|3696.88|3694.88|3695.38|3693.38|64
1614133800000|2021-02-24 02:30:00|3696.38|3694.38|3694.88|3692.88|3696.88|3694.88|3693.88|3691.88|138
1614134100000|2021-02-24 02:35:00|3693.88|3691.88|3695.88|3693.88|3695.88|3693.88|3693.88|3691.88|49
1614134400000|2021-02-24 02:40:00|3695.38|3693.38|3693.88|3691.88|3695.88|3693.88|3692.88|3690.88|37
1614134700000|2021-02-24 02:45:00|3692.88|3690.88|3691.88|3689.88|3693.88|3691.88|3691.88|3689.88|109
1614135000000|2021-02-24 02:50:00|3690.88|3688.88|3688.88|3686.88|3690.88|3688.88|3687.88|3685.88|470
1614135300000|2021-02-24 02:55:00|3687.88|3685.88|3690.38|3688.38|3690.38|3688.38|3687.88|3685.88|185
1614135600000|2021-02-24 03:00:00|3690.88|3688.88|3693.88|3691.88|3693.88|3691.88|3689.88|3687.88|190
1614135900000|2021-02-24 03:05:00|3693.38|3691.38|3690.88|3688.88|3693.88|3691.88|3690.88|3688.88|53
1614136200000|2021-02-24 03:10:00|3690.38|3688.38|3686.88|3684.88|3690.38|3688.38|3685.88|3683.88|179
1614136500000|2021-02-24 03:15:00|3687.38|3685.38|3685.88|3683.88|3687.88|3685.88|3685.88|3683.88|372
1614136800000|2021-02-24 03:20:00|3684.88|3682.88|3684.88|3682.88|3687.88|3685.88|3684.88|3682.88|183
1614137100000|2021-02-24 03:25:00|3684.38|3682.38|3684.38|3682.38|3685.88|3683.88|3683.88|3681.88|90
1614137400000|2021-02-24 03:30:00|3683.88|3681.88|3685.88|3683.88|3685.88|3683.88|3682.88|3680.88|260
1614137700000|2021-02-24 03:35:00|3686.88|3684.88|3686.88|3684.88|3686.88|3684.88|3684.88|3682.88|140
1614138000000|2021-02-24 03:40:00|3686.38|3684.38|3687.88|3685.88|3688.88|3686.88|3685.88|3683.88|94
1614138300000|2021-02-24 03:45:00|3688.38|3686.38|3687.88|3685.88|3688.88|3686.88|3686.88|3684.88|84
1614138600000|2021-02-24 03:50:00|3688.88|3686.88|3686.88|3684.88|3688.88|3686.88|3685.88|3683.88|135
1614138900000|2021-02-24 03:55:00|3685.88|3683.88|3687.88|3685.88|3687.88|3685.88|3685.88|3683.88|100
1614139200000|2021-02-24 04:00:00|3688.88|3686.88|3688.88|3686.88|3688.88|3686.88|3687.88|3685.88|62
1614139500000|2021-02-24 04:05:00|3687.88|3685.88|3686.88|3684.88|3688.88|3686.88|3686.88|3684.88|145
1614139800000|2021-02-24 04:10:00|3687.38|3685.38|3687.88|3685.88|3688.88|3686.88|3686.88|3684.88|61
1614140100000|2021-02-24 04:15:00|3688.88|3686.88|3688.88|3686.88|3689.88|3687.88|3688.88|3686.88|114
1614140400000|2021-02-24 04:20:00|3689.38|3687.38|3690.88|3688.88|3690.88|3688.88|3688.88|3686.88|157
1614140700000|2021-02-24 04:25:00|3691.88|3689.88|3691.88|3689.88|3692.88|3690.88|3691.88|3689.88|62
1614141000000|2021-02-24 04:30:00|3690.88|3688.88|3692.38|3690.38|3692.88|3690.88|3690.88|3688.88|54
1614141300000|2021-02-24 04:35:00|3692.88|3690.88|3691.88|3689.88|3692.88|3690.88|3691.38|3689.38|63
1614141600000|2021-02-24 04:40:00|3692.38|3690.38|3690.88|3688.88|3692.38|3690.38|3690.88|3688.88|21
1614141900000|2021-02-24 04:45:00|3690.38|3688.38|3689.88|3687.88|3691.88|3689.88|3689.88|3687.88|41
1614142200000|2021-02-24 04:50:00|3690.38|3688.38|3690.88|3688.88|3690.88|3688.88|3689.88|3687.88|52
1614142500000|2021-02-24 04:55:00|3689.88|3687.88|3688.88|3686.88|3690.88|3688.88|3688.88|3686.88|35
1614142800000|2021-02-24 05:00:00|3688.38|3686.38|3684.88|3682.88|3689.88|3687.88|3684.88|3682.88|552
1614143100000|2021-02-24 05:05:00|3684.38|3682.38|3682.88|3680.88|3685.38|3683.38|3682.88|3680.88|337
1614143400000|2021-02-24 05:10:00|3683.88|3681.88|3679.88|3677.88|3683.88|3681.88|3678.88|3676.88|493
1614143700000|2021-02-24 05:15:00|3679.38|3677.38|3680.88|3678.88|3682.88|3680.88|3678.88|3676.88|471
1614144000000|2021-02-24 05:20:00|3681.88|3679.88|3679.88|3677.88|3681.88|3679.88|3679.88|3677.88|594
1614144300000|2021-02-24 05:25:00|3680.88|3678.88|3679.88|3677.88|3680.88|3678.88|3678.88|3676.88|760
1614144600000|2021-02-24 05:30:00|3678.88|3676.88|3677.88|3675.88|3679.38|3677.38|3676.88|3674.88|579
1614144900000|2021-02-24 05:35:00|3678.88|3676.88|3678.88|3676.88|3678.88|3676.88|3677.88|3675.88|291
1614145200000|2021-02-24 05:40:00|3679.38|3677.38|3678.88|3676.88|3679.88|3677.88|3676.88|3674.88|257
1614145500000|2021-02-24 05:45:00|3678.38|3676.38|3675.88|3673.88|3678.88|3676.88|3674.88|3672.88|484
1614145800000|2021-02-24 05:50:00|3676.38|3674.38|3674.88|3672.88|3676.88|3674.88|3673.88|3671.88|581
1614146100000|2021-02-24 05:55:00|3673.88|3671.88|3673.88|3671.88|3675.88|3673.88|3673.88|3671.88|289
1614146400000|2021-02-24 06:00:00|3674.38|3672.38|3671.88|3669.88|3674.88|3672.88|3669.88|3667.88|971
1614146700000|2021-02-24 06:05:00|3671.38|3669.38|3669.88|3667.88|3671.88|3669.88|3669.88|3667.88|144
1614147000000|2021-02-24 06:10:00|3670.88|3668.88|3670.88|3668.88|3670.88|3668.88|3668.88|3666.88|412
1614147300000|2021-02-24 06:15:00|3669.88|3667.88|3667.88|3665.88|3670.88|3668.88|3667.88|3665.88|330
1614147600000|2021-02-24 06:20:00|3668.38|3666.38|3670.38|3668.38|3670.88|3668.88|3668.38|3666.38|334
1614147900000|2021-02-24 06:25:00|3670.88|3668.88|3673.88|3671.88|3673.88|3671.88|3669.88|3667.88|393
1614148200000|2021-02-24 06:30:00|3674.38|3672.38|3673.88|3671.88|3674.88|3672.88|3672.88|3670.88|421
1614148500000|2021-02-24 06:35:00|3673.38|3671.38|3674.38|3672.38|3674.88|3672.88|3672.88|3670.88|231
1614148800000|2021-02-24 06:40:00|3674.88|3672.88|3676.38|3674.38|3676.88|3674.88|3674.88|3672.88|296
1614149100000|2021-02-24 06:45:00|3675.88|3673.88|3675.88|3673.88|3676.38|3674.38|3673.88|3671.88|361
1614149400000|2021-02-24 06:50:00|3675.38|3673.38|3674.88|3672.88|3675.88|3673.88|3674.88|3672.88|248
1614149700000|2021-02-24 06:55:00|3674.38|3672.38|3671.88|3669.88|3674.88|3672.88|3671.88|3669.88|712
1614150000000|2021-02-24 07:00:00|3671.63|3670.13|3673.63|3672.13|3676.63|3675.13|3671.63|3670.13|1739
1614150300000|2021-02-24 07:05:00|3673.13|3671.63|3683.63|3682.13|3683.63|3682.13|3672.63|3671.13|3044
1614150600000|2021-02-24 07:10:00|3682.63|3681.13|3683.63|3682.13|3684.63|3683.13|3681.63|3680.13|1196
1614150900000|2021-02-24 07:15:00|3684.63|3683.13|3683.63|3682.13|3684.63|3683.13|3682.63|3681.13|815
1614151200000|2021-02-24 07:20:00|3684.63|3683.13|3681.63|3680.13|3684.63|3683.13|3681.63|3680.13|905
1614151500000|2021-02-24 07:25:00|3682.63|3681.13|3684.63|3683.13|3685.63|3684.13|3681.63|3680.13|901
1614151800000|2021-02-24 07:30:00|3683.63|3682.13|3685.63|3684.13|3685.63|3684.13|3683.63|3682.13|1027
1614152100000|2021-02-24 07:35:00|3686.63|3685.13|3684.63|3683.13|3687.63|3686.13|3684.63|3683.13|2080
1614152400000|2021-02-24 07:40:00|3685.63|3684.13|3686.63|3685.13|3686.63|3685.13|3684.63|3683.13|1043
1614152700000|2021-02-24 07:45:00|3687.63|3686.13|3684.63|3683.13|3687.63|3686.13|3683.63|3682.13|1088
1614153000000|2021-02-24 07:50:00|3683.63|3682.13|3683.63|3682.13|3684.63|3683.13|3683.63|3682.13|1096
1614153300000|2021-02-24 07:55:00|3682.63|3681.13|3686.63|3685.13|3687.63|3686.13|3681.63|3680.13|1753
1614153600000|2021-02-24 08:00:00|3685.63|3684.13|3692.63|3691.13|3692.63|3691.13|3681.63|3680.13|11045
1614153900000|2021-02-24 08:05:00|3693.63|3692.13|3696.63|3695.13|3697.63|3696.13|3691.63|3690.13|12414
1614154200000|2021-02-24 08:10:00|3697.63|3696.13|3689.63|3688.13|3697.63|3696.13|3686.63|3685.13|8054
1614154500000|2021-02-24 08:15:00|3688.63|3687.13|3696.63|3695.13|3697.63|3696.13|3684.63|3683.13|8165
1614154800000|2021-02-24 08:20:00|3695.63|3694.13|3695.63|3694.13|3697.63|3696.13|3692.63|3691.13|6532
1614155100000|2021-02-24 08:25:00|3694.63|3693.13|3695.63|3694.13|3697.63|3696.13|3694.63|3693.13|7102
1614155400000|2021-02-24 08:30:00|3696.63|3695.13|3698.63|3697.13|3699.63|3698.13|3694.63|3693.13|6584
1614155700000|2021-02-24 08:35:00|3697.63|3696.13|3693.63|3692.13|3697.63|3696.13|3693.63|3692.13|8096
1614156000000|2021-02-24 08:40:00|3693.75|3692.25|3690.75|3689.25|3693.75|3692.25|3689.75|3688.25|7306
1614156300000|2021-02-24 08:45:00|3689.75|3688.25|3688.75|3687.25|3691.75|3690.25|3686.75|3685.25|8217
1614156600000|2021-02-24 08:50:00|3689.75|3688.25|3692.75|3691.25|3694.75|3693.25|3688.75|3687.25|4441
1614156900000|2021-02-24 08:55:00|3691.75|3690.25|3698.75|3697.25|3698.75|3697.25|3691.75|3690.25|4353
1614157200000|2021-02-24 09:00:00|3699.75|3698.25|3695.75|3694.25|3700.75|3699.25|3695.75|3694.25|6631
1614157500000|2021-02-24 09:05:00|3694.75|3693.25|3690.75|3689.25|3695.75|3694.25|3690.75|3689.25|5671
1614157800000|2021-02-24 09:10:00|3691.75|3690.25|3688.75|3687.25|3691.75|3690.25|3687.75|3686.25|6695
1614158100000|2021-02-24 09:15:00|3689.75|3688.25|3694.75|3693.25|3694.75|3693.25|3689.75|3688.25|2541
1614158400000|2021-02-24 09:20:00|3693.75|3692.25|3696.75|3695.25|3697.75|3696.25|3693.75|3692.25|2971
1614158700000|2021-02-24 09:25:00|3695.75|3694.25|3697.75|3696.25|3698.75|3697.25|3695.75|3694.25|2294
1614159000000|2021-02-24 09:30:00|3696.75|3695.25|3696.75|3695.25|3697.75|3696.25|3695.75|3694.25|2552
1614159300000|2021-02-24 09:35:00|3697.75|3696.25|3698.75|3697.25|3699.75|3698.25|3696.75|3695.25|9671
1614159600000|2021-02-24 09:40:00|3697.75|3696.25|3698.75|3697.25|3699.75|3698.25|3697.75|3696.25|4096
1614159900000|2021-02-24 09:45:00|3699.75|3698.25|3698.75|3697.25|3699.75|3698.25|3697.75|3696.25|3376
1614160200000|2021-02-24 09:50:00|3699.75|3698.25|3700.75|3699.25|3701.75|3700.25|3699.75|3698.25|2473
1614160500000|2021-02-24 09:55:00|3701.75|3700.25|3701.75|3700.25|3702.75|3701.25|3699.75|3698.25|9190
1614160800000|2021-02-24 10:00:00|3702.75|3701.25|3703.75|3702.25|3704.75|3703.25|3701.75|3700.25|10869
1614161100000|2021-02-24 10:05:00|3702.75|3701.25|3702.75|3701.25|3703.75|3702.25|3701.75|3700.25|3523
1614161400000|2021-02-24 10:10:00|3703.75|3702.25|3704.75|3703.25|3705.75|3704.25|3702.75|3701.25|3863
1614161700000|2021-02-24 10:15:00|3705.75|3704.25|3706.75|3705.25|3709.75|3708.25|3705.75|3704.25|6178
1614162000000|2021-02-24 10:20:00|3707.75|3706.25|3702.75|3701.25|3707.75|3706.25|3702.75|3701.25|3458
1614162300000|2021-02-24 10:25:00|3703.75|3702.25|3704.75|3703.25|3705.75|3704.25|3703.75|3702.25|4672
1614162600000|2021-02-24 10:30:00|3703.75|3702.25|3709.75|3708.25|3709.75|3708.25|3703.75|3702.25|3146
1614162900000|2021-02-24 10:35:00|3708.75|3707.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|4050
1614163200000|2021-02-24 10:40:00|3707.75|3706.25|3707.75|3706.25|3708.75|3707.25|3706.75|3705.25|2655
1614163500000|2021-02-24 10:45:00|3708.25|3706.75|3706.75|3705.25|3708.75|3707.25|3705.75|3704.25|8254
1614163800000|2021-02-24 10:50:00|3707.75|3706.25|3705.75|3704.25|3707.75|3706.25|3705.75|3704.25|4560
1614164100000|2021-02-24 10:55:00|3706.75|3705.25|3704.75|3703.25|3706.75|3705.25|3704.75|3703.25|3534
1614164400000|2021-02-24 11:00:00|3704.25|3702.75|3702.75|3701.25|3705.75|3704.25|3701.75|3700.25|6900
1614164700000|2021-02-24 11:05:00|3703.75|3702.25|3702.75|3701.25|3703.75|3702.25|3701.75|3700.25|2147
1614165000000|2021-02-24 11:10:00|3703.75|3702.25|3703.75|3702.25|3703.75|3702.25|3702.75|3701.25|4682
1614165300000|2021-02-24 11:15:00|3702.75|3701.25|3701.75|3700.25|3703.75|3702.25|3701.75|3700.25|2084
1614165600000|2021-02-24 11:20:00|3702.75|3701.25|3703.75|3702.25|3704.75|3703.25|3700.75|3699.25|2849
1614165900000|2021-02-24 11:25:00|3704.75|3703.25|3702.75|3701.25|3704.75|3703.25|3701.75|3700.25|2874
1614166200000|2021-02-24 11:30:00|3701.75|3700.25|3700.75|3699.25|3701.75|3700.25|3699.75|3698.25|1654
1614166500000|2021-02-24 11:35:00|3699.75|3698.25|3698.75|3697.25|3700.75|3699.25|3697.75|3696.25|1723
1614166800000|2021-02-24 11:40:00|3699.75|3698.25|3699.75|3698.25|3700.75|3699.25|3699.75|3698.25|1087
1614167100000|2021-02-24 11:45:00|3700.75|3699.25|3701.75|3700.25|3701.75|3700.25|3699.75|3698.25|1463
1614167400000|2021-02-24 11:50:00|3702.75|3701.25|3702.75|3701.25|3702.75|3701.25|3702.75|3701.25|694
1614167700000|2021-02-24 11:55:00|3703.75|3702.25|3701.75|3700.25|3703.75|3702.25|3701.75|3700.25|2706
1614168000000|2021-02-24 12:00:00|3702.25|3700.75|3704.75|3703.25|3704.75|3703.25|3701.75|3700.25|3848
1614168300000|2021-02-24 12:05:00|3705.75|3704.25|3707.75|3706.25|3707.75|3706.25|3705.75|3704.25|1437
1614168600000|2021-02-24 12:10:00|3708.75|3707.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|1644
1614168900000|2021-02-24 12:15:00|3707.75|3706.25|3709.75|3708.25|3709.75|3708.25|3707.75|3706.25|2337
1614169200000|2021-02-24 12:20:00|3708.75|3707.25|3709.75|3708.25|3710.75|3709.25|3708.75|3707.25|3726
1614169500000|2021-02-24 12:25:00|3710.75|3709.25|3711.75|3710.25|3711.75|3710.25|3709.75|3708.25|3779
1614169800000|2021-02-24 12:30:00|3710.75|3709.25|3708.75|3707.25|3711.75|3710.25|3708.75|3707.25|2017
1614170100000|2021-02-24 12:35:00|3709.75|3708.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|2021
1614170400000|2021-02-24 12:40:00|3708.7|3707.2|3708.7|3707.2|3708.7|3707.2|3707.7|3706.2|2785
1614170700000|2021-02-24 12:45:00|3709.7|3708.2|3711.7|3710.2|3711.7|3710.2|3709.7|3708.2|2019
1614171000000|2021-02-24 12:50:00|3710.7|3709.2|3712.7|3711.2|3712.7|3711.2|3710.7|3709.2|2519
1614171300000|2021-02-24 12:55:00|3713.7|3712.2|3707.7|3706.2|3713.7|3712.2|3706.7|3705.2|11201
1614171600000|2021-02-24 13:00:00|3708.7|3707.2|3703.7|3702.2|3708.7|3707.2|3703.7|3702.2|6898
1614171900000|2021-02-24 13:05:00|3704.7|3703.2|3705.7|3704.2|3707.7|3706.2|3703.7|3702.2|10385
1614172200000|2021-02-24 13:10:00|3704.7|3703.2|3706.7|3705.2|3707.7|3706.2|3703.7|3702.2|2614
1614172500000|2021-02-24 13:15:00|3705.7|3704.2|3704.7|3703.2|3706.7|3705.2|3704.7|3703.2|3497
1614172800000|2021-02-24 13:20:00|3705.7|3704.2|3702.7|3701.2|3705.7|3704.2|3702.7|3701.2|4753
1614173100000|2021-02-24 13:25:00|3703.7|3702.2|3702.7|3701.2|3704.7|3703.2|3702.7|3701.2|8132
1614173400000|2021-02-24 13:30:00|3701.7|3700.2|3701.7|3700.2|3701.7|3700.2|3699.7|3698.2|5336
1614173700000|2021-02-24 13:35:00|3700.7|3699.2|3701.7|3700.2|3702.7|3701.2|3700.7|3699.2|2066
1614174000000|2021-02-24 13:40:00|3700.7|3699.2|3699.7|3698.2|3702.7|3701.2|3699.7|3698.2|3779
1614174300000|2021-02-24 13:45:00|3698.7|3697.2|3690.7|3689.2|3699.7|3698.2|3690.7|3689.2|6785
1614174600000|2021-02-24 13:50:00|3691.7|3690.2|3688.7|3687.2|3691.7|3690.2|3687.7|3686.2|12299
1614174900000|2021-02-24 13:55:00|3689.7|3688.2|3686.7|3685.2|3689.7|3688.2|3682.7|3681.2|14910
1614175200000|2021-02-24 14:00:00|3685.7|3684.2|3689.7|3688.2|3690.7|3689.2|3684.7|3683.2|11992
1614175500000|2021-02-24 14:05:00|3688.7|3687.2|3691.7|3690.2|3691.7|3690.2|3688.7|3687.2|10550
1614175800000|2021-02-24 14:10:00|3690.7|3689.2|3692.7|3691.2|3692.7|3691.2|3689.7|3688.2|7243
1614176100000|2021-02-24 14:15:00|3691.7|3690.2|3691.7|3690.2|3692.7|3691.2|3690.7|3689.2|2143
1614176400000|2021-02-24 14:20:00|3690.7|3689.2|3689.7|3688.2|3691.7|3690.2|3688.7|3687.2|4547
1614176700000|2021-02-24 14:25:00|3688.7|3687.2|3689.7|3688.2|3690.7|3689.2|3686.7|3685.2|5829
1614177000000|2021-02-24 14:30:00|3690.7|3689.2|3691.7|3690.2|3694.7|3693.2|3688.7|3687.2|8262
1614177300000|2021-02-24 14:35:00|3692.7|3691.2|3691.7|3690.2|3692.7|3691.2|3683.7|3682.2|10429
1614177600000|2021-02-24 14:40:00|3692.7|3691.2|3690.7|3689.2|3694.7|3693.2|3688.7|3687.2|10736
1614177900000|2021-02-24 14:45:00|3689.7|3688.2|3693.7|3692.2|3695.7|3694.2|3688.7|3687.2|10130
1614178200000|2021-02-24 14:50:00|3692.7|3691.2|3686.7|3685.2|3693.7|3692.2|3684.7|3683.2|11797
1614178500000|2021-02-24 14:55:00|3687.7|3686.2|3685.7|3684.2|3694.7|3693.2|3683.7|3682.2|16691
1614178800000|2021-02-24 15:00:00|3684.7|3683.2|3686.7|3685.2|3691.7|3690.2|3684.7|3683.2|12686
1614179100000|2021-02-24 15:05:00|3687.7|3686.2|3683.7|3682.2|3688.7|3687.2|3681.7|3680.2|11045
1614179400000|2021-02-24 15:10:00|3683.82|3682.32|3689.82|3688.32|3689.82|3688.32|3681.82|3680.32|11158
1614179700000|2021-02-24 15:15:00|3688.82|3687.32|3695.82|3694.32|3695.82|3694.32|3688.82|3687.32|9275
1614180000000|2021-02-24 15:20:00|3694.82|3693.32|3698.82|3697.32|3699.82|3698.32|3693.82|3692.32|5394
1614180300000|2021-02-24 15:25:00|3699.82|3698.32|3697.82|3696.32|3700.82|3699.32|3695.82|3694.32|9266
1614180600000|2021-02-24 15:30:00|3696.82|3695.32|3698.82|3697.32|3700.82|3699.32|3695.82|3694.32|6447
1614180900000|2021-02-24 15:35:00|3699.82|3698.32|3700.82|3699.32|3700.82|3699.32|3696.82|3695.32|5609
1614181200000|2021-02-24 15:40:00|3699.82|3698.32|3700.82|3699.32|3701.82|3700.32|3697.82|3696.32|2965
1614181500000|2021-02-24 15:45:00|3700.32|3698.82|3701.82|3700.32|3702.82|3701.32|3699.82|3698.32|5317
1614181800000|2021-02-24 15:50:00|3702.82|3701.32|3703.82|3702.32|3703.82|3702.32|3700.82|3699.32|3586
1614182100000|2021-02-24 15:55:00|3704.82|3703.32|3705.82|3704.32|3708.82|3707.32|3704.82|3703.32|9684
1614182400000|2021-02-24 16:00:00|3706.82|3705.32|3706.82|3705.32|3708.82|3707.32|3705.82|3704.32|5501
1614182700000|2021-02-24 16:05:00|3707.82|3706.32|3707.82|3706.32|3708.82|3707.32|3705.82|3704.32|4544
1614183000000|2021-02-24 16:10:00|3708.82|3707.32|3708.82|3707.32|3708.82|3707.32|3707.82|3706.32|4275
1614183300000|2021-02-24 16:15:00|3709.82|3708.32|3709.82|3708.32|3709.82|3708.32|3707.82|3706.32|6116
1614183600000|2021-02-24 16:20:00|3710.82|3709.32|3710.82|3709.32|3711.82|3710.32|3708.82|3707.32|7698
1614183900000|2021-02-24 16:25:00|3709.82|3708.32|3706.82|3705.32|3711.82|3710.32|3706.82|3705.32|25297
1614184200000|2021-02-24 16:30:00|3705.82|3704.32|3706.82|3705.32|3709.82|3708.32|3704.82|3703.32|48584
1614184500000|2021-02-24 16:35:00|3705.82|3704.32|3709.82|3708.32|3710.82|3709.32|3705.82|3704.32|29882
1614184800000|2021-02-24 16:40:00|3708.82|3707.32|3706.82|3705.32|3709.82|3708.32|3706.82|3705.32|7558
1614185100000|2021-02-24 16:45:00|3707.82|3706.32|3708.82|3707.32|3709.82|3708.32|3706.82|3705.32|3253
1614185400000|2021-02-24 16:50:00|3707.82|3706.32|3707.82|3706.32|3709.82|3708.32|3707.82|3706.32|3257
1614185700000|2021-02-24 16:55:00|3706.82|3705.32|3707.82|3706.32|3709.82|3708.32|3706.82|3705.32|5094
1614186000000|2021-02-24 17:00:00|3708.82|3707.32|3710.82|3709.32|3710.82|3709.32|3708.82|3707.32|2878
1614186300000|2021-02-24 17:05:00|3709.82|3708.32|3710.82|3709.32|3710.82|3709.32|3709.82|3708.32|1800
1614186600000|2021-02-24 17:10:00|3709.82|3708.32|3710.82|3709.32|3711.82|3710.32|3709.82|3708.32|1768
1614186900000|2021-02-24 17:15:00|3711.82|3710.32|3711.82|3710.32|3711.82|3710.32|3709.82|3708.32|2278
1614187200000|2021-02-24 17:20:00|3710.82|3709.32|3711.82|3710.32|3712.82|3711.32|3710.82|3709.32|2951
1614187500000|2021-02-24 17:25:00|3710.82|3709.32|3712.82|3711.32|3712.82|3711.32|3710.82|3709.32|1217
1614187800000|2021-02-24 17:30:00|3713.82|3712.32|3713.82|3712.32|3713.82|3712.32|3713.82|3712.32|3000
1614188100000|2021-02-24 17:35:00|3712.82|3711.32|3713.82|3712.32|3713.82|3712.32|3712.82|3711.32|1315
1614188400000|2021-02-24 17:40:00|3712.82|3711.32|3712.82|3711.32|3713.82|3712.32|3711.82|3710.32|1970
1614188700000|2021-02-24 17:45:00|3711.82|3710.32|3710.82|3709.32|3712.82|3711.32|3710.82|3709.32|1050
1614189000000|2021-02-24 17:50:00|3711.82|3710.32|3710.82|3709.32|3712.82|3711.32|3709.82|3708.32|993
1614189300000|2021-02-24 17:55:00|3711.82|3710.32|3710.82|3709.32|3711.82|3710.32|3710.82|3709.32|1176
1614189600000|2021-02-24 18:00:00|3709.82|3708.32|3708.82|3707.32|3709.82|3708.32|3708.82|3707.32|1077
1614189900000|2021-02-24 18:05:00|3709.82|3708.32|3710.82|3709.32|3710.82|3709.32|3709.82|3708.32|1251
1614190200000|2021-02-24 18:10:00|3711.82|3710.32|3712.82|3711.32|3712.82|3711.32|3710.82|3709.32|1040
1614190500000|2021-02-24 18:15:00|3713.82|3712.32|3712.82|3711.32|3713.82|3712.32|3711.82|3710.32|1078
1614190800000|2021-02-24 18:20:00|3713.82|3712.32|3714.82|3713.32|3714.82|3713.32|3713.82|3712.32|1162
1614191100000|2021-02-24 18:25:00|3715.82|3714.32|3715.82|3714.32|3715.82|3714.32|3714.82|3713.32|1654
1614191400000|2021-02-24 18:30:00|3716.82|3715.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1899
1614191700000|2021-02-24 18:35:00|3718.32|3716.82|3718.82|3717.32|3719.82|3718.32|3717.82|3716.32|1911
1614192000000|2021-02-24 18:40:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1919
1614192300000|2021-02-24 18:45:00|3718.32|3716.82|3717.82|3716.32|3718.82|3717.32|3716.82|3715.32|1341
1614192600000|2021-02-24 18:50:00|3716.82|3715.32|3716.82|3715.32|3717.82|3716.32|3716.82|3715.32|660
1614192900000|2021-02-24 18:55:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1039
1614193200000|2021-02-24 19:00:00|3717.82|3716.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|747
1614193500000|2021-02-24 19:05:00|3716.82|3715.32|3716.82|3715.32|3716.82|3715.32|3715.82|3714.32|1428
1614193800000|2021-02-24 19:10:00|3717.82|3716.32|3715.82|3714.32|3717.82|3716.32|3715.82|3714.32|1145
1614194100000|2021-02-24 19:15:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3715.82|3714.32|887
1614194400000|2021-02-24 19:20:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|876
1614194700000|2021-02-24 19:25:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|830
1614195000000|2021-02-24 19:30:00|3718.82|3717.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1335
1614195300000|2021-02-24 19:35:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3717.82|3716.32|517
1614195600000|2021-02-24 19:40:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3717.82|3716.32|1247
1614195900000|2021-02-24 19:45:00|3717.82|3716.32|3716.82|3715.32|3717.82|3716.32|3716.82|3715.32|1391
1614196200000|2021-02-24 19:50:00|3717.82|3716.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|809
1614196500000|2021-02-24 19:55:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|809
1614196800000|2021-02-24 20:00:00|3718.82|3717.32|3718.82|3717.32|3719.82|3718.32|3717.82|3716.32|1955
1614197100000|2021-02-24 20:05:00|3719.82|3718.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|673
1614197400000|2021-02-24 20:10:00|||||||||483
1614197700000|2021-02-24 20:15:00|3719.82|3718.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|632
1614198000000|2021-02-24 20:20:00|3719.82|3718.32|3719.82|3718.32|3719.82|3718.32|3718.82|3717.32|1271
1614198300000|2021-02-24 20:25:00|3718.82|3717.32|3719.82|3718.32|3719.82|3718.32|3718.82|3717.32|1549
1614198600000|2021-02-24 20:30:00|||||||||944
1614198900000|2021-02-24 20:35:00|||||||||526
1614199200000|2021-02-24 20:40:00|3718.82|3717.32|3717.82|3716.32|3719.82|3718.32|3717.82|3716.32|1351
1614199500000|2021-02-24 20:45:00|3718.82|3717.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|700
1614199800000|2021-02-24 20:50:00|3719.32|3717.82|3717.82|3716.32|3719.82|3718.32|3716.82|3715.32|2763
1614200100000|2021-02-24 20:55:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|4688
1614200400000|2021-02-24 21:00:00|3716.47|3713.47|3718.17|3715.17|3718.77|3715.77|3716.27|3713.27|94
1614200700000|2021-02-24 21:05:00|3718.07|3715.07|3719.47|3716.47|3719.47|3716.47|3717.47|3714.47|0
1614201000000|2021-02-24 21:10:00|3719.17|3716.17|3721.77|3718.77|3722.37|3719.37|3719.17|3716.17|0
1614201300000|2021-02-24 21:15:00|3721.67|3718.67|3722.07|3719.07|3722.37|3719.37|3721.57|3718.57|0
1614201600000|2021-02-24 21:20:00|3721.97|3718.97|3721.97|3718.97|3722.47|3719.47|3721.77|3718.77|0
1614201900000|2021-02-24 21:25:00|3721.87|3718.87|3722.47|3719.47|3722.67|3719.67|3721.87|3718.87|0
1614202200000|2021-02-24 21:30:00|3722.07|3719.07|3721.27|3718.27|3722.47|3719.47|3720.37|3717.37|0
1614202500000|2021-02-24 21:35:00|3720.97|3717.97|3721.87|3718.87|3721.87|3718.87|3720.97|3717.97|0
1614202800000|2021-02-24 21:40:00|3721.67|3718.67|3721.47|3718.47|3722.07|3719.07|3721.27|3718.27|0
1614203100000|2021-02-24 21:45:00|3721.27|3718.27|3722.47|3719.47|3722.47|3719.47|3720.37|3717.37|0
1614203400000|2021-02-24 21:50:00|3722.27|3719.27|3720.17|3717.17|3722.67|3719.67|3719.57|3716.57|0
1614203700000|2021-02-24 21:55:00|3719.97|3716.97|3719.17|3716.17|3720.37|3717.37|3718.47|3715.47|0
1614204000000|2021-02-24 22:00:00|3719.37|3716.37|3718.77|3715.77|3719.37|3716.37|3718.47|3715.47|0
1614204300000|2021-02-24 22:05:00|3718.47|3715.47|3718.17|3715.17|3718.77|3715.77|3718.07|3715.07|0
1614204600000|2021-02-24 22:10:00|3718.07|3715.07|3718.47|3715.47|3718.57|3715.57|3717.77|3714.77|0
1614204900000|2021-02-24 22:15:00|3718.97|3715.97|3718.37|3715.37|3718.97|3715.97|3718.37|3715.37|0
1614205200000|2021-02-24 22:20:00|3718.17|3715.17|3718.67|3715.67|3718.67|3715.67|3718.07|3715.07|0
1614205500000|2021-02-24 22:25:00|3718.57|3715.57|3717.97|3714.97|3718.57|3715.57|3717.87|3714.87|0
1614205800000|2021-02-24 22:30:00|3717.87|3714.87|3717.67|3714.67|3717.87|3714.87|3717.67|3714.67|0
1614206100000|2021-02-24 22:35:00|3717.87|3714.87|3717.67|3714.67|3717.87|3714.87|3717.37|3714.37|0
1614206400000|2021-02-24 22:40:00|3717.47|3714.47|3717.67|3714.67|3717.87|3714.87|3717.27|3714.27|0
1614206700000|2021-02-24 22:45:00|3717.77|3714.77|3717.77|3714.77|3718.17|3715.17|3717.77|3714.77|0
1614207000000|2021-02-24 22:50:00|3717.67|3714.67|3717.27|3714.27|3717.97|3714.97|3717.27|3714.27|0
1614207300000|2021-02-24 22:55:00|3717.57|3714.57|3717.27|3714.27|3717.77|3714.77|3717.27|3714.27|0
1614207600000|2021-02-24 23:00:00|3718.67|3715.67|3717.47|3714.47|3719.17|3716.17|3717.47|3714.47|0
1614207900000|2021-02-24 23:05:00|3717.27|3714.27|3718.37|3715.37|3718.37|3715.37|3717.07|3714.07|0
1614208200000|2021-02-24 23:10:00|3718.57|3715.57|3719.27|3716.27|3719.67|3716.67|3718.37|3715.37|0
1614208500000|2021-02-24 23:15:00|3719.17|3716.17|3719.47|3716.47|3719.87|3716.87|3718.77|3715.77|0
1614208800000|2021-02-24 23:20:00|3719.57|3716.57|3720.47|3717.47|3720.67|3717.67|3719.47|3716.47|0
1614209100000|2021-02-24 23:25:00|3720.67|3717.67|3720.17|3717.17|3720.67|3717.67|3719.87|3716.87|0
1614209400000|2021-02-24 23:30:00|3720.27|3717.27|3724.07|3721.07|3724.47|3721.47|3720.27|3717.27|0
1614209700000|2021-02-24 23:35:00|3724.17|3721.17|3723.47|3720.47|3724.27|3721.27|3723.27|3720.27|0
1614210000000|2021-02-24 23:40:00|3723.57|3720.57|3724.77|3721.77|3724.77|3721.77|3723.07|3720.07|0
1614210300000|2021-02-24 23:45:00|3724.57|3721.57|3726.27|3723.27|3726.87|3723.87|3724.57|3721.57|0
1614210600000|2021-02-24 23:50:00|3726.07|3723.07|3726.27|3723.27|3726.47|3723.47|3725.77|3722.77|0
1614210900000|2021-02-24 23:55:00|3726.37|3723.37|3727.27|3724.27|3728.37|3725.37|3726.27|3723.27|0
1614211200000|2021-02-25 00:00:00|3727.07|3724.07|3724.97|3721.97|3727.47|3724.47|3724.97|3721.97|0
1614211500000|2021-02-25 00:05:00|3725.07|3722.07|3724.77|3721.77|3725.77|3722.77|3724.57|3721.57|0
1614211800000|2021-02-25 00:10:00|3724.97|3721.97|3724.27|3721.27|3725.37|3722.37|3724.07|3721.07|0
1614212100000|2021-02-25 00:15:00|3724.07|3721.07|3719.07|3717.07|3724.07|3721.07|3717.07|3715.07|1042
1614212400000|2021-02-25 00:20:00|3720.07|3718.07|3719.57|3717.57|3720.07|3718.07|3718.07|3716.07|271
1614212700000|2021-02-25 00:25:00|3720.07|3718.07|3721.07|3719.07|3722.07|3720.07|3720.07|3718.07|1193
1614213000000|2021-02-25 00:30:00|3722.07|3720.07|3722.07|3720.07|3722.07|3720.07|3721.07|3719.07|136
1614213300000|2021-02-25 00:35:00|3721.07|3719.07|3718.07|3716.07|3721.57|3719.57|3718.07|3716.07|139
1614213600000|2021-02-25 00:40:00|3717.07|3715.07|3718.57|3716.57|3719.07|3717.07|3717.07|3715.07|186
1614213900000|2021-02-25 00:45:00|3719.07|3717.07|3721.07|3719.07|3721.07|3719.07|3719.07|3717.07|150
1614214200000|2021-02-25 00:50:00|3720.07|3718.07|3721.07|3719.07|3721.07|3719.07|3720.07|3718.07|202
1614214500000|2021-02-25 00:55:00|3720.07|3718.07|3722.07|3720.07|3722.07|3720.07|3720.07|3718.07|314
1614214800000|2021-02-25 01:00:00|3721.07|3719.07|3720.07|3718.07|3722.07|3720.07|3720.07|3718.07|196
1614215100000|2021-02-25 01:05:00|3721.07|3719.07|3718.07|3716.07|3722.07|3720.07|3717.07|3715.07|265
1614215400000|2021-02-25 01:10:00|3719.07|3717.07|3722.07|3720.07|3722.07|3720.07|3719.07|3717.07|225
1614215700000|2021-02-25 01:15:00|3723.07|3721.07|3723.07|3721.07|3723.07|3721.07|3722.07|3720.07|247
1614216000000|2021-02-25 01:20:00|3722.57|3720.57|3723.07|3721.07|3723.07|3721.07|3722.07|3720.07|172
1614216300000|2021-02-25 01:25:00|3723.57|3721.57|3724.07|3722.07|3725.07|3723.07|3723.07|3721.07|539
1614216600000|2021-02-25 01:30:00|3723.07|3721.07|3723.57|3721.57|3725.07|3723.07|3723.07|3721.07|474
1614216900000|2021-02-25 01:35:00|3724.07|3722.07|3721.07|3719.07|3724.07|3722.07|3721.07|3719.07|260
1614217200000|2021-02-25 01:40:00|3721.57|3719.57|3722.07|3720.07|3723.07|3721.07|3721.07|3719.07|132
1614217500000|2021-02-25 01:45:00|3723.07|3721.07|3723.07|3721.07|3724.07|3722.07|3722.57|3720.57|77
1614217800000|2021-02-25 01:50:00|3722.07|3720.07|3721.07|3719.07|3722.07|3720.07|3721.07|3719.07|79
1614218100000|2021-02-25 01:55:00|3721.57|3719.57|3722.07|3720.07|3723.07|3721.07|3721.07|3719.07|118
1614218400000|2021-02-25 02:00:00|3721.57|3719.57|3723.07|3721.07|3723.07|3721.07|3721.07|3719.07|141
1614218700000|2021-02-25 02:05:00|3722.57|3720.57|3722.57|3720.57|3723.07|3721.07|3721.57|3719.57|73
1614219000000|2021-02-25 02:10:00|3723.07|3721.07|3725.07|3723.07|3725.07|3723.07|3722.07|3720.07|110
1614219300000|2021-02-25 02:15:00|3724.07|3722.07|3725.07|3723.07|3725.07|3723.07|3724.07|3722.07|62
1614219600000|2021-02-25 02:20:00|3726.07|3724.07|3726.07|3724.07|3727.07|3725.07|3725.07|3723.07|375
1614219900000|2021-02-25 02:25:00|3726.57|3724.57|3726.07|3724.07|3726.57|3724.57|3726.07|3724.07|29
1614220200000|2021-02-25 02:30:00|3727.07|3725.07|3726.07|3724.07|3727.07|3725.07|3726.07|3724.07|26
1614220500000|2021-02-25 02:35:00|3725.57|3723.57|3727.07|3725.07|3727.07|3725.07|3725.57|3723.57|39
1614220800000|2021-02-25 02:40:00|3726.07|3724.07|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|38
1614221100000|2021-02-25 02:45:00|3726.07|3724.07|3727.07|3725.07|3728.07|3726.07|3726.07|3724.07|39
1614221400000|2021-02-25 02:50:00|3726.57|3724.57|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|68
1614221700000|2021-02-25 02:55:00|3726.57|3724.57|3727.07|3725.07|3728.07|3726.07|3726.07|3724.07|101
1614222000000|2021-02-25 03:00:00|3726.07|3724.07|3725.07|3723.07|3727.07|3725.07|3725.07|3723.07|104
1614222300000|2021-02-25 03:05:00|3725.57|3723.57|3726.07|3724.07|3727.07|3725.07|3725.07|3723.07|207
1614222600000|2021-02-25 03:10:00|3726.57|3724.57|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|78
1614222900000|2021-02-25 03:15:00|3728.07|3726.07|3727.07|3725.07|3728.07|3726.07|3727.07|3725.07|222
1614223200000|2021-02-25 03:20:00|||||||||2
1614223500000|2021-02-25 03:25:00|3727.57|3725.57|3729.07|3727.07|3729.07|3727.07|3727.07|3725.07|157
1614223800000|2021-02-25 03:30:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|398
1614224100000|2021-02-25 03:35:00|3729.57|3727.57|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|32
1614224400000|2021-02-25 03:40:00|3729.07|3727.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|67
1614224700000|2021-02-25 03:45:00|3728.57|3726.57|3728.07|3726.07|3729.07|3727.07|3727.57|3725.57|94
1614225000000|2021-02-25 03:50:00|3727.07|3725.07|3729.07|3727.07|3729.07|3727.07|3727.07|3725.07|107
1614225300000|2021-02-25 03:55:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|103
1614225600000|2021-02-25 04:00:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|57
1614225900000|2021-02-25 04:05:00|3728.57|3726.57|3728.57|3726.57|3729.07|3727.07|3728.07|3726.07|70
1614226200000|2021-02-25 04:10:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|43
1614226500000|2021-02-25 04:15:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|104
1614226800000|2021-02-25 04:20:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|94
1614227100000|2021-02-25 04:25:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.57|3726.57|13
1614227400000|2021-02-25 04:30:00|3729.57|3727.57|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|52
1614227700000|2021-02-25 04:35:00|3729.07|3727.07|3731.07|3729.07|3731.07|3729.07|3729.07|3727.07|71
1614228000000|2021-02-25 04:40:00|3732.07|3730.07|3731.07|3729.07|3732.07|3730.07|3731.07|3729.07|254
1614228300000|2021-02-25 04:45:00|||||||||7
1614228600000|2021-02-25 04:50:00|3730.07|3728.07|3731.07|3729.07|3731.07|3729.07|3730.07|3728.07|98
1614228900000|2021-02-25 04:55:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|27
1614229200000|2021-02-25 05:00:00|3731.07|3729.07|3731.07|3729.07|3732.07|3730.07|3730.07|3728.07|142
1614229500000|2021-02-25 05:05:00|3730.57|3728.57|3729.07|3727.07|3730.57|3728.57|3729.07|3727.07|46
1614229800000|2021-02-25 05:10:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|140
1614230100000|2021-02-25 05:15:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|91
1614230400000|2021-02-25 05:20:00|3731.07|3729.07|3729.57|3727.57|3731.07|3729.07|3729.07|3727.07|132
1614230700000|2021-02-25 05:25:00|3730.07|3728.07|3728.57|3726.57|3730.07|3728.07|3728.07|3726.07|334
1614231000000|2021-02-25 05:30:00|3729.07|3727.07|3730.07|3728.07|3730.07|3728.07|3728.07|3726.07|47
1614231300000|2021-02-25 05:35:00|3729.07|3727.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|104
1614231600000|2021-02-25 05:40:00|||||||||38
1614231900000|2021-02-25 05:45:00|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|51
1614232200000|2021-02-25 05:50:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|90
1614232500000|2021-02-25 05:55:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|17
1614232800000|2021-02-25 06:00:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|305
1614233100000|2021-02-25 06:05:00|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|139
1614233400000|2021-02-25 06:10:00|3728.57|3726.57|3728.07|3726.07|3729.07|3727.07|3728.07|3726.07|67
1614233700000|2021-02-25 06:15:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|63
1614234000000|2021-02-25 06:20:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|156
1614234300000|2021-02-25 06:25:00|3729.07|3727.07|3729.07|3727.07|3729.57|3727.57|3729.07|3727.07|197
1614234600000|2021-02-25 06:30:00|3728.57|3726.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|184
1614234900000|2021-02-25 06:35:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|287
1614235200000|2021-02-25 06:40:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|147
1614235500000|2021-02-25 06:45:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|128
1614235800000|2021-02-25 06:50:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|277
1614236100000|2021-02-25 06:55:00|3729.07|3727.07|3731.07|3729.07|3731.07|3729.07|3729.07|3727.07|678
1614236400000|2021-02-25 07:00:00|3730.82|3729.32|3728.82|3727.32|3731.82|3730.32|3728.82|3727.32|2596
1614236700000|2021-02-25 07:05:00|3727.82|3726.32|3727.82|3726.32|3727.82|3726.32|3725.82|3724.32|1801
1614237000000|2021-02-25 07:10:00|3726.82|3725.32|3726.82|3725.32|3727.82|3726.32|3725.82|3724.32|678
1614237300000|2021-02-25 07:15:00|3727.82|3726.32|3728.82|3727.32|3728.82|3727.32|3726.82|3725.32|1139
1614237600000|2021-02-25 07:20:00|3727.82|3726.32|3724.82|3723.32|3727.82|3726.32|3724.82|3723.32|846
1614237900000|2021-02-25 07:25:00|3723.82|3722.32|3722.82|3721.32|3725.82|3724.32|3722.82|3721.32|1061
1614238200000|2021-02-25 07:30:00|3723.82|3722.32|3722.82|3721.32|3723.82|3722.32|3722.82|3721.32|947
1614238500000|2021-02-25 07:35:00|3721.82|3720.32|3723.82|3722.32|3723.82|3722.32|3721.82|3720.32|699
1614238800000|2021-02-25 07:40:00|3724.82|3723.32|3725.82|3724.32|3725.82|3724.32|3722.82|3721.32|1214
1614239100000|2021-02-25 07:45:00|3726.82|3725.32|3726.82|3725.32|3726.82|3725.32|3724.82|3723.32|900
1614239400000|2021-02-25 07:50:00|3727.82|3726.32|3725.82|3724.32|3727.82|3726.32|3724.82|3723.32|1378
1614239700000|2021-02-25 07:55:00|3726.82|3725.32|3728.82|3727.32|3728.82|3727.32|3726.82|3725.32|2443
1614240000000|2021-02-25 08:00:00|3729.82|3728.32|3727.82|3726.32|3730.82|3729.32|3726.82|3725.32|13291
1614240300000|2021-02-25 08:05:00|3726.82|3725.32|3720.82|3719.32|3728.82|3727.32|3718.82|3717.32|9159
1614240600000|2021-02-25 08:10:00|3719.82|3718.32|3718.82|3717.32|3720.82|3719.32|3716.82|3715.32|8608
1614240900000|2021-02-25 08:15:00|3717.82|3716.32|3717.82|3716.32|3722.82|3721.32|3716.82|3715.32|7227
1614241200000|2021-02-25 08:20:00|3716.82|3715.32|3722.82|3721.32|3723.82|3722.32|3715.82|3714.32|8086
1614241500000|2021-02-25 08:25:00|3721.82|3720.32|3724.82|3723.32|3726.82|3725.32|3721.82|3720.32|5797
1614241800000|2021-02-25 08:30:00|3723.82|3722.32|3713.82|3712.32|3723.82|3722.32|3713.82|3712.32|9938
1614242100000|2021-02-25 08:35:00|3712.82|3711.32|3717.82|3716.32|3717.82|3716.32|3711.82|3710.32|8401
1614242400000|2021-02-25 08:40:00|3717.8|3716.3|3718.8|3717.3|3721.8|3720.3|3716.8|3715.3|4288
1614242700000|2021-02-25 08:45:00|3717.8|3716.3|3715.8|3714.3|3720.8|3719.3|3715.8|3714.3|4205
1614243000000|2021-02-25 08:50:00|3716.3|3714.8|3720.8|3719.3|3720.8|3719.3|3716.3|3714.8|7748
1614243300000|2021-02-25 08:55:00|3719.8|3718.3|3713.8|3712.3|3719.8|3718.3|3713.8|3712.3|6900
1614243600000|2021-02-25 09:00:00|3712.8|3711.3|3710.8|3709.3|3713.8|3712.3|3709.8|3708.3|7213
1614243900000|2021-02-25 09:05:00|3711.8|3710.3|3713.8|3712.3|3713.8|3712.3|3709.8|3708.3|6895
1614244200000|2021-02-25 09:10:00|3714.8|3713.3|3714.8|3713.3|3715.8|3714.3|3713.8|3712.3|6759
1614244500000|2021-02-25 09:15:00|3715.8|3714.3|3713.8|3712.3|3715.8|3714.3|3712.8|3711.3|4964
1614244800000|2021-02-25 09:20:00|3714.8|3713.3|3711.8|3710.3|3716.8|3715.3|3710.8|3709.3|5896
1614245100000|2021-02-25 09:25:00|3712.8|3711.3|3713.8|3712.3|3715.8|3714.3|3709.8|3708.3|7765
1614245400000|2021-02-25 09:30:00|3714.8|3713.3|3712.8|3711.3|3715.8|3714.3|3711.8|3710.3|4110
1614245700000|2021-02-25 09:35:00|3713.8|3712.3|3713.8|3712.3|3714.8|3713.3|3710.8|3709.3|3674
1614246000000|2021-02-25 09:40:00|3712.8|3711.3|3714.8|3713.3|3715.8|3714.3|3712.8|3711.3|1713
1614246300000|2021-02-25 09:45:00|3713.8|3712.3|3713.8|3712.3|3714.8|3713.3|3711.8|3710.3|2662
1614246600000|2021-02-25 09:50:00|3714.8|3713.3|3710.8|3709.3|3715.8|3714.3|3710.8|3709.3|5786
1614246900000|2021-02-25 09:55:00|3709.8|3708.3|3716.8|3715.3|3716.8|3715.3|3709.8|3708.3|5276
1614247200000|2021-02-25 10:00:00|3715.8|3714.3|3713.8|3712.3|3716.8|3715.3|3713.8|3712.3|7351
1614247500000|2021-02-25 10:05:00|3714.8|3713.3|3709.8|3708.3|3714.8|3713.3|3708.8|3707.3|2868
1614247800000|2021-02-25 10:10:00|3710.8|3709.3|3711.8|3710.3|3711.8|3710.3|3709.8|3708.3|6439
1614248100000|2021-02-25 10:15:00|3710.8|3709.3|3714.8|3713.3|3715.8|3714.3|3710.8|3709.3|3585
1614248400000|2021-02-25 10:20:00|3713.8|3712.3|3714.8|3713.3|3715.8|3714.3|3713.8|3712.3|2918
1614248700000|2021-02-25 10:25:00|3715.8|3714.3|3714.8|3713.3|3716.8|3715.3|3714.8|3713.3|2963
1614249000000|2021-02-25 10:30:00|3713.8|3712.3|3716.8|3715.3|3716.8|3715.3|3713.8|3712.3|4278
1614249300000|2021-02-25 10:35:00|3717.3|3715.8|3719.8|3718.3|3720.8|3719.3|3716.8|3715.3|2906
1614249600000|2021-02-25 10:40:00|3720.8|3719.3|3717.8|3716.3|3720.8|3719.3|3717.8|3716.3|6392
1614249900000|2021-02-25 10:45:00|3716.8|3715.3|3715.8|3714.3|3717.8|3716.3|3714.8|3713.3|2958
1614250200000|2021-02-25 10:50:00|3716.8|3715.3|3715.8|3714.3|3716.8|3715.3|3714.8|3713.3|3981
1614250500000|2021-02-25 10:55:00|3714.8|3713.3|3715.8|3714.3|3716.8|3715.3|3714.8|3713.3|7230
1614250800000|2021-02-25 11:00:00|3716.8|3715.3|3713.8|3712.3|3717.8|3716.3|3713.8|3712.3|3870
1614251100000|2021-02-25 11:05:00|3714.8|3713.3|3711.8|3710.3|3714.8|3713.3|3710.8|3709.3|2259
1614251400000|2021-02-25 11:10:00|3710.8|3709.3|3711.8|3710.3|3712.8|3711.3|3710.8|3709.3|3705
1614251700000|2021-02-25 11:15:00|3710.8|3709.3|3708.8|3707.3|3710.8|3709.3|3707.8|3706.3|11088
1614252000000|2021-02-25 11:20:00|3707.8|3706.3|3706.8|3705.3|3709.8|3708.3|3704.8|3703.3|11856
1614252300000|2021-02-25 11:25:00|3705.8|3704.3|3704.8|3703.3|3707.8|3706.3|3702.8|3701.3|7162
1614252600000|2021-02-25 11:30:00|3703.8|3702.3|3704.8|3703.3|3705.8|3704.3|3702.8|3701.3|6007
1614252900000|2021-02-25 11:35:00|3703.8|3702.3|3701.8|3700.3|3705.8|3704.3|3701.8|3700.3|5249
1614253200000|2021-02-25 11:40:00|3700.8|3699.3|3701.8|3700.3|3702.8|3701.3|3700.8|3699.3|4532
1614253500000|2021-02-25 11:45:00|3700.8|3699.3|3697.8|3696.3|3701.8|3700.3|3697.8|3696.3|5217
1614253800000|2021-02-25 11:50:00|3696.8|3695.3|3700.8|3699.3|3701.8|3700.3|3696.8|3695.3|5232
1614254100000|2021-02-25 11:55:00|3699.8|3698.3|3703.8|3702.3|3705.8|3704.3|3699.8|3698.3|5308
1614254400000|2021-02-25 12:00:00|3704.8|3703.3|3705.8|3704.3|3706.8|3705.3|3703.8|3702.3|2501
1614254700000|2021-02-25 12:05:00|3704.8|3703.3|3703.8|3702.3|3704.8|3703.3|3701.8|3700.3|4876
1614255000000|2021-02-25 12:10:00|3702.8|3701.3|3705.8|3704.3|3706.8|3705.3|3702.8|3701.3|2998
1614255300000|2021-02-25 12:15:00|3706.8|3705.3|3705.8|3704.3|3706.8|3705.3|3704.8|3703.3|2505
1614255600000|2021-02-25 12:20:00|3706.8|3705.3|3706.8|3705.3|3706.8|3705.3|3704.8|3703.3|1799
1614255900000|2021-02-25 12:25:00|3705.8|3704.3|3708.8|3707.3|3708.8|3707.3|3705.8|3704.3|4277
1614256200000|2021-02-25 12:30:00|3709.8|3708.3|3708.8|3707.3|3709.8|3708.3|3708.8|3707.3|3471
1614256500000|2021-02-25 12:35:00|3707.8|3706.3|3708.8|3707.3|3708.8|3707.3|3707.8|3706.3|5411
1614256800000|2021-02-25 12:40:00|3708.12|3706.62|3703.12|3701.62|3708.12|3706.62|3703.12|3701.62|4548
1614257100000|2021-02-25 12:45:00|3704.12|3702.62|3702.12|3700.62|3704.12|3702.62|3702.12|3700.62|3284
1614257400000|2021-02-25 12:50:00|3703.12|3701.62|3702.12|3700.62|3703.12|3701.62|3701.12|3699.62|1200
1614257700000|2021-02-25 12:55:00|3703.12|3701.62|3704.12|3702.62|3705.12|3703.62|3702.12|3700.62|5329
1614258000000|2021-02-25 13:00:00|3703.12|3701.62|3703.12|3701.62|3704.12|3702.62|3701.12|3699.62|2814
1614258300000|2021-02-25 13:05:00|3702.12|3700.62|3704.12|3702.62|3705.12|3703.62|3702.12|3700.62|2163
1614258600000|2021-02-25 13:10:00|3703.12|3701.62|3702.12|3700.62|3705.12|3703.62|3702.12|3700.62|1693
1614258900000|2021-02-25 13:15:00|3701.12|3699.62|3704.12|3702.62|3704.12|3702.62|3701.12|3699.62|2488
1614259200000|2021-02-25 13:20:00|3703.12|3701.62|3704.12|3702.62|3704.12|3702.62|3702.12|3700.62|1645
1614259500000|2021-02-25 13:25:00|3703.12|3701.62|3703.12|3701.62|3705.12|3703.62|3703.12|3701.62|2952
1614259800000|2021-02-25 13:30:00|3704.12|3702.62|3706.12|3704.62|3706.12|3704.62|3702.62|3701.12|3272
1614260100000|2021-02-25 13:35:00|3705.12|3703.62|3709.12|3707.62|3709.12|3707.62|3705.12|3703.62|5874
1614260400000|2021-02-25 13:40:00|3708.12|3706.62|3708.12|3706.62|3709.12|3707.62|3707.12|3705.62|4126
1614260700000|2021-02-25 13:45:00|3707.12|3705.62|3709.12|3707.62|3710.12|3708.62|3707.12|3705.62|3578
1614261000000|2021-02-25 13:50:00|3710.12|3708.62|3710.12|3708.62|3712.12|3710.62|3710.12|3708.62|2782
1614261300000|2021-02-25 13:55:00|3711.12|3709.62|3709.12|3707.62|3712.12|3710.62|3709.12|3707.62|5994
1614261600000|2021-02-25 14:00:00|3710.12|3708.62|3709.12|3707.62|3710.12|3708.62|3707.12|3705.62|6020
1614261900000|2021-02-25 14:05:00|3708.12|3706.62|3707.12|3705.62|3709.12|3707.62|3706.12|3704.62|2989
1614262200000|2021-02-25 14:10:00|3706.12|3704.62|3707.12|3705.62|3707.12|3705.62|3706.12|3704.62|3737
1614262500000|2021-02-25 14:15:00|3708.12|3706.62|3706.12|3704.62|3708.12|3706.62|3706.12|3704.62|2602
1614262800000|2021-02-25 14:20:00|3705.12|3703.62|3707.12|3705.62|3707.12|3705.62|3705.12|3703.62|2352
1614263100000|2021-02-25 14:25:00|3708.12|3706.62|3707.12|3705.62|3709.12|3707.62|3707.12|3705.62|2899
1614263400000|2021-02-25 14:30:00|3708.12|3706.62|3713.12|3711.62|3713.12|3711.62|3706.12|3704.62|6303
1614263700000|2021-02-25 14:35:00|3714.12|3712.62|3713.12|3711.62|3715.12|3713.62|3712.12|3710.62|9563
1614264000000|2021-02-25 14:40:00|3712.12|3710.62|3711.12|3709.62|3713.12|3711.62|3711.12|3709.62|5257
1614264300000|2021-02-25 14:45:00|3712.12|3710.62|3711.12|3709.62|3713.12|3711.62|3711.12|3709.62|5138
1614264600000|2021-02-25 14:50:00|3712.12|3710.62|3707.12|3705.62|3712.12|3710.62|3706.12|3704.62|7193
1614264900000|2021-02-25 14:55:00|3706.12|3704.62|3706.12|3704.62|3708.12|3706.62|3705.12|3703.62|3448
1614265200000|2021-02-25 15:00:00|3705.12|3703.62|3702.12|3700.62|3705.12|3703.62|3702.12|3700.62|6750
1614265500000|2021-02-25 15:05:00|3701.12|3699.62|3700.12|3698.62|3701.12|3699.62|3697.12|3695.62|13028
1614265800000|2021-02-25 15:10:00|3700.15|3698.65|3702.15|3700.65|3704.15|3702.65|3699.15|3697.65|7590
1614266100000|2021-02-25 15:15:00|3703.15|3701.65|3706.15|3704.65|3706.15|3704.65|3702.15|3700.65|10212
1614266400000|2021-02-25 15:20:00|3707.15|3705.65|3707.15|3705.65|3710.15|3708.65|3706.15|3704.65|9490
1614266700000|2021-02-25 15:25:00|3706.15|3704.65|3702.15|3700.65|3707.15|3705.65|3699.15|3697.65|11149
1614267000000|2021-02-25 15:30:00|3701.15|3699.65|3697.15|3695.65|3701.15|3699.65|3695.15|3693.65|10575
1614267300000|2021-02-25 15:35:00|3698.15|3696.65|3691.15|3689.65|3698.15|3696.65|3690.15|3688.65|16170
1614267600000|2021-02-25 15:40:00|3690.15|3688.65|3696.15|3694.65|3697.15|3695.65|3689.15|3687.65|15027
1614267900000|2021-02-25 15:45:00|3697.15|3695.65|3692.15|3690.65|3697.15|3695.65|3692.15|3690.65|10836
1614268200000|2021-02-25 15:50:00|3691.15|3689.65|3697.15|3695.65|3697.15|3695.65|3688.15|3686.65|8709
1614268500000|2021-02-25 15:55:00|3696.15|3694.65|3700.15|3698.65|3700.15|3698.65|3696.15|3694.65|8170
1614268800000|2021-02-25 16:00:00|3701.15|3699.65|3701.15|3699.65|3703.15|3701.65|3699.15|3697.65|7026
1614269100000|2021-02-25 16:05:00|3700.15|3698.65|3702.15|3700.65|3702.15|3700.65|3698.15|3696.65|10518
1614269400000|2021-02-25 16:10:00|3701.15|3699.65|3699.15|3697.65|3702.15|3700.65|3698.15|3696.65|7588
1614269700000|2021-02-25 16:15:00|3698.15|3696.65|3700.15|3698.65|3701.15|3699.65|3696.15|3694.65|7716
1614270000000|2021-02-25 16:20:00|3699.15|3697.65|3694.15|3692.65|3700.15|3698.65|3692.15|3690.65|9028
1614270300000|2021-02-25 16:25:00|3693.15|3691.65|3692.15|3690.65|3696.15|3694.65|3692.15|3690.65|25102
1614270600000|2021-02-25 16:30:00|3693.15|3691.65|3686.15|3684.65|3693.15|3691.65|3685.15|3683.65|65479
1614270900000|2021-02-25 16:35:00|3685.15|3683.65|3682.15|3680.65|3686.15|3684.65|3680.15|3678.65|36389
1614271200000|2021-02-25 16:40:00|3681.15|3679.65|3676.15|3674.65|3681.15|3679.65|3675.15|3673.65|23482
1614271500000|2021-02-25 16:45:00|3675.15|3673.65|3671.15|3669.65|3675.15|3673.65|3670.15|3668.65|11885
1614271800000|2021-02-25 16:50:00|3670.15|3668.65|3675.15|3673.65|3676.15|3674.65|3668.15|3666.65|23483
1614272100000|2021-02-25 16:55:00|3674.15|3672.65|3673.15|3671.65|3676.15|3674.65|3672.15|3670.65|6284
1614272400000|2021-02-25 17:00:00|3672.15|3670.65|3672.15|3670.65|3672.15|3670.65|3668.15|3666.65|7734
1614272700000|2021-02-25 17:05:00|3671.15|3669.65|3674.15|3672.65|3675.15|3673.65|3670.15|3668.65|7475
1614273000000|2021-02-25 17:10:00|3673.15|3671.65|3677.15|3675.65|3678.15|3676.65|3670.15|3668.65|6759
1614273300000|2021-02-25 17:15:00|3676.15|3674.65|3674.15|3672.65|3678.15|3676.65|3674.15|3672.65|4012
1614273600000|2021-02-25 17:20:00|3675.15|3673.65|3673.15|3671.65|3675.15|3673.65|3671.15|3669.65|6144
1614273900000|2021-02-25 17:25:00|3674.15|3672.65|3668.15|3666.65|3674.15|3672.65|3667.15|3665.65|3693
1614274200000|2021-02-25 17:30:00|3669.15|3667.65|3664.15|3662.65|3669.15|3667.65|3662.15|3660.65|6993
1614274500000|2021-02-25 17:35:00|3663.15|3661.65|3667.15|3665.65|3668.15|3666.65|3662.15|3660.65|5377
1614274800000|2021-02-25 17:40:00|3668.15|3666.65|3665.15|3663.65|3668.15|3666.65|3663.15|3661.65|3783
1614275100000|2021-02-25 17:45:00|3666.15|3664.65|3663.15|3661.65|3667.15|3665.65|3662.15|3660.65|3516
1614275400000|2021-02-25 17:50:00|3662.15|3660.65|3655.15|3653.65|3664.15|3662.65|3655.15|3653.65|5342
1614275700000|2021-02-25 17:55:00|3656.15|3654.65|3652.15|3650.65|3658.15|3656.65|3650.15|3648.65|12110
1614276000000|2021-02-25 18:00:00|3651.15|3649.65|3650.15|3648.65|3658.15|3656.65|3645.15|3643.65|14143
1614276300000|2021-02-25 18:05:00|3651.15|3649.65|3657.15|3655.65|3658.15|3656.65|3648.15|3646.65|9927
1614276600000|2021-02-25 18:10:00|3658.15|3656.65|3661.15|3659.65|3661.15|3659.65|3653.15|3651.65|3909
1614276900000|2021-02-25 18:15:00|3660.15|3658.65|3663.15|3661.65|3663.15|3661.65|3657.15|3655.65|3577
1614277200000|2021-02-25 18:20:00|3662.15|3660.65|3666.15|3664.65|3666.15|3664.65|3662.15|3660.65|3700
1614277500000|2021-02-25 18:25:00|3665.65|3664.15|3665.15|3663.65|3667.15|3665.65|3663.15|3661.65|2053
1614277800000|2021-02-25 18:30:00|3664.15|3662.65|3662.65|3661.15|3666.15|3664.65|3662.15|3660.65|2281
1614278100000|2021-02-25 18:35:00|3663.15|3661.65|3666.15|3664.65|3666.65|3665.15|3660.15|3658.65|1642
1614278400000|2021-02-25 18:40:00|3666.65|3665.15|3668.15|3666.65|3669.15|3667.65|3664.15|3662.65|2075
1614278700000|2021-02-25 18:45:00|3667.65|3666.15|3667.15|3665.65|3668.15|3666.65|3665.15|3663.65|1487
1614279000000|2021-02-25 18:50:00|3666.15|3664.65|3661.65|3660.15|3667.15|3665.65|3661.15|3659.65|1620
1614279300000|2021-02-25 18:55:00|3661.15|3659.65|3661.15|3659.65|3663.15|3661.65|3660.15|3658.65|1877
1614279600000|2021-02-25 19:00:00|3660.15|3658.65|3664.15|3662.65|3665.15|3663.65|3659.15|3657.65|2345
1614279900000|2021-02-25 19:05:00|3665.15|3663.65|3667.15|3665.65|3668.15|3666.65|3664.15|3662.65|1414
1614280200000|2021-02-25 19:10:00|3668.15|3666.65|3668.15|3666.65|3670.15|3668.65|3667.15|3665.65|1541
1614280500000|2021-02-25 19:15:00|3669.15|3667.65|3671.15|3669.65|3671.15|3669.65|3668.15|3666.65|1467
1614280800000|2021-02-25 19:20:00|3672.15|3670.65|3674.15|3672.65|3674.15|3672.65|3671.15|3669.65|2093
1614281100000|2021-02-25 19:25:00|3673.15|3671.65|3673.15|3671.65|3674.15|3672.65|3672.15|3670.65|1180
1614281400000|2021-02-25 19:30:00|3672.15|3670.65|3669.15|3667.65|3673.15|3671.65|3669.15|3667.65|1270
1614281700000|2021-02-25 19:35:00|3670.15|3668.65|3666.15|3664.65|3670.15|3668.65|3665.15|3663.65|1493
1614282000000|2021-02-25 19:40:00|3665.65|3664.15|3666.15|3664.65|3667.15|3665.65|3665.15|3663.65|898
1614282300000|2021-02-25 19:45:00|3665.15|3663.65|3663.15|3661.65|3667.15|3665.65|3662.15|3660.65|1222
1614282600000|2021-02-25 19:50:00|3663.65|3662.15|3660.15|3658.65|3665.15|3663.65|3660.15|3658.65|960
1614282900000|2021-02-25 19:55:00|3661.15|3659.65|3660.15|3658.65|3662.15|3660.65|3659.15|3657.65|1753
1614283200000|2021-02-25 20:00:00|3659.15|3657.65|3658.15|3656.65|3663.15|3661.65|3658.15|3656.65|965
1614283500000|2021-02-25 20:05:00|3659.15|3657.65|3653.15|3651.65|3659.15|3657.65|3652.15|3650.65|1448
1614283800000|2021-02-25 20:10:00|3652.15|3650.65|3652.65|3651.15|3657.15|3655.65|3652.15|3650.65|1894
1614284100000|2021-02-25 20:15:00|3653.15|3651.65|3651.15|3649.65|3653.15|3651.65|3649.15|3647.65|1728
1614284400000|2021-02-25 20:20:00|3651.65|3650.15|3649.15|3647.65|3654.15|3652.65|3648.15|3646.65|1954
1614284700000|2021-02-25 20:25:00|3650.15|3648.65|3649.15|3647.65|3654.15|3652.65|3648.15|3646.65|3009
1614285000000|2021-02-25 20:30:00|3648.65|3647.15|3646.15|3644.65|3653.15|3651.65|3646.15|3644.65|2240
1614285300000|2021-02-25 20:35:00|3645.15|3643.65|3645.15|3643.65|3647.15|3645.65|3641.15|3639.65|2680
1614285600000|2021-02-25 20:40:00|3644.15|3642.65|3649.15|3647.65|3649.15|3647.65|3641.15|3639.65|4029
1614285900000|2021-02-25 20:45:00|3648.15|3646.65|3653.15|3651.65|3656.15|3654.65|3648.15|3646.65|2909
1614286200000|2021-02-25 20:50:00|3654.15|3652.65|3652.15|3650.65|3655.15|3653.65|3647.15|3645.65|4524
1614286500000|2021-02-25 20:55:00|3651.15|3649.65|3648.15|3646.65|3656.15|3654.65|3646.15|3644.65|10187
1614286800000|2021-02-25 21:00:00|3650|3647|3658.4|3655.4|3659.5|3656.5|3649.4|3646.4|68
1614287100000|2021-02-25 21:05:00|3658.6|3655.6|3657.8|3654.8|3662|3659|3656.7|3653.7|0
1614287400000|2021-02-25 21:10:00|3657.5|3654.5|3653.9|3650.9|3659.7|3656.7|3651.5|3648.5|0
1614287700000|2021-02-25 21:15:00|3654|3651|3652.4|3649.4|3654|3651|3652|3649|0
1614288000000|2021-02-25 21:20:00|3652.5|3649.5|3652.3|3649.3|3653.1|3650.1|3651.5|3648.5|0
1614288300000|2021-02-25 21:25:00|3652.2|3649.2|3652.3|3649.3|3652.7|3649.7|3652.1|3649.1|0
1614288600000|2021-02-25 21:30:00|3653.8|3650.8|3652.1|3649.1|3654.9|3651.9|3650.1|3647.1|0
1614288900000|2021-02-25 21:35:00|3652.3|3649.3|3653.4|3650.4|3655.1|3652.1|3651.2|3648.2|0
1614289200000|2021-02-25 21:40:00|3653.6|3650.6|3652.1|3649.1|3655.1|3652.1|3651.9|3648.9|0
1614289500000|2021-02-25 21:45:00|3652.5|3649.5|3651.6|3648.6|3653.8|3650.8|3651.6|3648.6|0
1614289800000|2021-02-25 21:50:00|3652.1|3649.1|3644.8|3641.8|3652.1|3649.1|3644.8|3641.8|0
1614290100000|2021-02-25 21:55:00|3645|3642|3645.6|3642.6|3647.8|3644.8|3643.7|3640.7|0
1614290400000|2021-02-25 22:00:00|3645.5|3642.5|3645.7|3642.7|3646|3643|3645.4|3642.4|0
1614290700000|2021-02-25 22:05:00|3645.8|3642.8|3645.6|3642.6|3645.9|3642.9|3645.5|3642.5|0
1614291000000|2021-02-25 22:10:00|3645.7|3642.7|3644.8|3641.8|3645.7|3642.7|3644.5|3641.5|0
1614291300000|2021-02-25 22:15:00|3644.9|3641.9|3645|3642|3645.2|3642.2|3644.7|3641.7|0
1614291600000|2021-02-25 22:20:00|3644.8|3641.8|3645.4|3642.4|3645.9|3642.9|3644.8|3641.8|0
1614291900000|2021-02-25 22:25:00|3645.7|3642.7|3645.6|3642.6|3646.1|3643.1|3645.1|3642.1|0
1614292200000|2021-02-25 22:30:00|3645.7|3642.7|3645.6|3642.6|3645.7|3642.7|3645.2|3642.2|0
1614292500000|2021-02-25 22:35:00|3645.5|3642.5|3644.3|3641.3|3645.6|3642.6|3644.3|3641.3|0
1614292800000|2021-02-25 22:40:00|3644.5|3641.5|3644.3|3641.3|3644.9|3641.9|3644.2|3641.2|0
1614293100000|2021-02-25 22:45:00|3644.4|3641.4|3644.2|3641.2|3644.6|3641.6|3644.1|3641.1|0
1614293400000|2021-02-25 22:50:00|3644.1|3641.1|3645|3642|3645.1|3642.1|3644.1|3641.1|0
1614293700000|2021-02-25 22:55:00|3644.9|3641.9|3645|3642|3645.3|3642.3|3644.7|3641.7|0
1614294000000|2021-02-25 23:00:00|3646.7|3643.7|3650.8|3647.8|3652|3649|3639.1|3636.1|0
1614294300000|2021-02-25 23:05:00|3651.2|3648.2|3649.2|3646.2|3651.4|3648.4|3648.2|3645.2|0
1614294600000|2021-02-25 23:10:00|3649.4|3646.4|3651.1|3648.1|3653|3650|3649.3|3646.3|0
1614294900000|2021-02-25 23:15:00|3651.2|3648.2|3654.3|3651.3|3655.6|3652.6|3651.2|3648.2|0
1614295200000|2021-02-25 23:20:00|3654.5|3651.5|3646.4|3643.4|3654.8|3651.8|3645|3642|0
1614295500000|2021-02-25 23:25:00|3646.2|3643.2|3649.3|3646.3|3649.4|3646.4|3646|3643|0
1614295800000|2021-02-25 23:30:00|3649.2|3646.2|3651.3|3648.3|3652.4|3649.4|3646.9|3643.9|0
1614296100000|2021-02-25 23:35:00|3651.5|3648.5|3653.9|3650.9|3656.5|3653.5|3651.2|3648.2|0
1614296400000|2021-02-25 23:40:00|3654.1|3651.1|3652.8|3649.8|3655.3|3652.3|3651.1|3648.1|0
1614296700000|2021-02-25 23:45:00|3653.1|3650.1|3654|3651|3655.6|3652.6|3653.1|3650.1|0
1614297000000|2021-02-25 23:50:00|3654.1|3651.1|3650.7|3647.7|3655|3652|3650|3647|0
1614297300000|2021-02-25 23:55:00|3650.5|3647.5|3645.1|3642.1|3650.7|3647.7|3644.9|3641.9|0
1614297600000|2021-02-26 00:00:00|3644.7|3641.7|3647.7|3644.7|3649.7|3646.7|3643.9|3640.9|0
1614297900000|2021-02-26 00:05:00|3647.9|3644.9|3640.3|3637.3|3648.5|3645.5|3639.8|3636.8|0
1614298200000|2021-02-26 00:10:00|3640.4|3637.4|3642.4|3639.4|3644.3|3641.3|3637.6|3634.6|0
1614298500000|2021-02-26 00:15:00|3642.6|3639.6|3632.4|3630.4|3643.3|3640.9|3631.4|3629.4|2354
1614298800000|2021-02-26 00:20:00|3631.4|3629.4|3627.4|3625.4|3633.4|3631.4|3627.4|3625.4|1043
1614299100000|2021-02-26 00:25:00|3628.4|3626.4|3629.4|3627.4|3630.4|3628.4|3627.4|3625.4|733
1614299400000|2021-02-26 00:30:00|3628.4|3626.4|3627.4|3625.4|3629.4|3627.4|3627.4|3625.4|409
1614299700000|2021-02-26 00:35:00|3628.4|3626.4|3635.4|3633.4|3635.4|3633.4|3628.4|3626.4|1161
1614300000000|2021-02-26 00:40:00|3634.9|3632.9|3634.4|3632.4|3636.4|3634.4|3633.4|3631.4|828
1614300300000|2021-02-26 00:45:00|3633.9|3631.9|3639.9|3637.9|3640.4|3638.4|3633.4|3631.4|506
1614300600000|2021-02-26 00:50:00|3639.4|3637.4|3638.4|3636.4|3640.4|3638.4|3637.4|3635.4|337
1614300900000|2021-02-26 00:55:00|3639.4|3637.4|3642.4|3640.4|3644.4|3642.4|3638.4|3636.4|910
1614301200000|2021-02-26 01:00:00|3641.9|3639.9|3650.4|3648.4|3650.4|3648.4|3640.4|3638.4|746
1614301500000|2021-02-26 01:05:00|3650.9|3648.9|3646.4|3644.4|3651.4|3649.4|3646.4|3644.4|178
1614301800000|2021-02-26 01:10:00|3645.9|3643.9|3645.4|3643.4|3647.4|3645.4|3642.9|3640.9|531
1614302100000|2021-02-26 01:15:00|3644.9|3642.9|3644.4|3642.4|3648.4|3646.4|3642.4|3640.4|450
1614302400000|2021-02-26 01:20:00|3643.4|3641.4|3644.4|3642.4|3646.4|3644.4|3643.4|3641.4|394
1614302700000|2021-02-26 01:25:00|3644.9|3642.9|3644.4|3642.4|3646.4|3644.4|3641.9|3639.9|284
1614303000000|2021-02-26 01:30:00|3644.9|3642.9|3643.4|3641.4|3645.4|3643.4|3640.4|3638.4|422
1614303300000|2021-02-26 01:35:00|3643.9|3641.9|3641.9|3639.9|3643.9|3641.9|3640.4|3638.4|177
1614303600000|2021-02-26 01:40:00|3642.4|3640.4|3640.4|3638.4|3645.4|3643.4|3640.4|3638.4|195
1614303900000|2021-02-26 01:45:00|3639.4|3637.4|3642.4|3640.4|3642.4|3640.4|3638.4|3636.4|195
1614304200000|2021-02-26 01:50:00|3641.9|3639.9|3646.4|3644.4|3646.4|3644.4|3641.4|3639.4|133
1614304500000|2021-02-26 01:55:00|3645.4|3643.4|3645.4|3643.4|3649.4|3647.4|3644.4|3642.4|608
1614304800000|2021-02-26 02:00:00|3645.9|3643.9|3646.4|3644.4|3648.9|3646.9|3645.4|3643.4|204
1614305100000|2021-02-26 02:05:00|3646.9|3644.9|3647.4|3645.4|3648.4|3646.4|3646.4|3644.4|178
1614305400000|2021-02-26 02:10:00|3646.9|3644.9|3647.4|3645.4|3648.4|3646.4|3646.4|3644.4|235
1614305700000|2021-02-26 02:15:00|3648.4|3646.4|3649.4|3647.4|3650.4|3648.4|3647.9|3645.9|308
1614306000000|2021-02-26 02:20:00|3649.9|3647.9|3651.4|3649.4|3651.4|3649.4|3648.4|3646.4|115
1614306300000|2021-02-26 02:25:00|3650.4|3648.4|3651.4|3649.4|3652.4|3650.4|3650.4|3648.4|333
1614306600000|2021-02-26 02:30:00|3652.4|3650.4|3649.4|3647.4|3653.4|3651.4|3649.4|3647.4|253
1614306900000|2021-02-26 02:35:00|3649.9|3647.9|3648.4|3646.4|3651.4|3649.4|3647.4|3645.4|370
1614307200000|2021-02-26 02:40:00|3647.9|3645.9|3648.4|3646.4|3650.4|3648.4|3647.4|3645.4|88
1614307500000|2021-02-26 02:45:00|3648.9|3646.9|3648.4|3646.4|3650.4|3648.4|3648.4|3646.4|276
1614307800000|2021-02-26 02:50:00|3649.4|3647.4|3649.4|3647.4|3651.4|3649.4|3648.4|3646.4|121
1614308100000|2021-02-26 02:55:00|3650.4|3648.4|3648.4|3646.4|3652.4|3650.4|3647.4|3645.4|226
1614308400000|2021-02-26 03:00:00|3648.9|3646.9|3649.4|3647.4|3650.4|3648.4|3647.4|3645.4|230
1614308700000|2021-02-26 03:05:00|3648.9|3646.9|3653.4|3651.4|3653.4|3651.4|3648.4|3646.4|238
1614309000000|2021-02-26 03:10:00|3654.4|3652.4|3650.4|3648.4|3654.4|3652.4|3650.4|3648.4|172
1614309300000|2021-02-26 03:15:00|3651.4|3649.4|3649.4|3647.4|3651.4|3649.4|3649.4|3647.4|67
1614309600000|2021-02-26 03:20:00|3648.9|3646.9|3648.4|3646.4|3649.4|3647.4|3647.4|3645.4|91
1614309900000|2021-02-26 03:25:00|3649.4|3647.4|3646.4|3644.4|3649.4|3647.4|3646.4|3644.4|39
1614310200000|2021-02-26 03:30:00|3645.4|3643.4|3643.4|3641.4|3645.9|3643.9|3643.4|3641.4|80
1614310500000|2021-02-26 03:35:00|3644.4|3642.4|3642.4|3640.4|3645.4|3643.4|3642.4|3640.4|81
1614310800000|2021-02-26 03:40:00|3641.4|3639.4|3642.4|3640.4|3643.9|3641.9|3641.4|3639.4|308
1614311100000|2021-02-26 03:45:00|3641.4|3639.4|3643.4|3641.4|3643.4|3641.4|3640.4|3638.4|131
1614311400000|2021-02-26 03:50:00|3642.4|3640.4|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|123
1614311700000|2021-02-26 03:55:00|3643.4|3641.4|3643.4|3641.4|3644.4|3642.4|3642.4|3640.4|96
1614312000000|2021-02-26 04:00:00|3642.9|3640.9|3644.4|3642.4|3646.4|3644.4|3642.4|3640.4|80
1614312300000|2021-02-26 04:05:00|3645.4|3643.4|3643.4|3641.4|3645.4|3643.4|3643.4|3641.4|41
1614312600000|2021-02-26 04:10:00|3642.9|3640.9|3641.4|3639.4|3643.4|3641.4|3640.4|3638.4|405
1614312900000|2021-02-26 04:15:00|3640.9|3638.9|3643.4|3641.4|3643.4|3641.4|3640.9|3638.9|30
1614313200000|2021-02-26 04:20:00|3642.9|3640.9|3642.4|3640.4|3642.9|3640.9|3640.4|3638.4|32
1614313500000|2021-02-26 04:25:00|3642.9|3640.9|3644.4|3642.4|3645.4|3643.4|3642.4|3640.4|646
1614313800000|2021-02-26 04:30:00|3643.4|3641.4|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|119
1614314100000|2021-02-26 04:35:00|3642.9|3640.9|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|33
1614314400000|2021-02-26 04:40:00|3642.9|3640.9|3640.4|3638.4|3642.9|3640.9|3640.4|3638.4|342
1614314700000|2021-02-26 04:45:00|3639.4|3637.4|3637.4|3635.4|3639.9|3637.9|3637.4|3635.4|710
1614315000000|2021-02-26 04:50:00|3636.4|3634.4|3635.4|3633.4|3639.4|3637.4|3635.4|3633.4|655
1614315300000|2021-02-26 04:55:00|3635.9|3633.9|3635.4|3633.4|3636.4|3634.4|3632.4|3630.4|364
1614315600000|2021-02-26 05:00:00|3634.9|3632.9|3633.4|3631.4|3636.4|3634.4|3631.4|3629.4|483
1614315900000|2021-02-26 05:05:00|3634.4|3632.4|3634.9|3632.9|3635.4|3633.4|3631.4|3629.4|303
1614316200000|2021-02-26 05:10:00|3635.4|3633.4|3631.4|3629.4|3635.4|3633.4|3630.4|3628.4|235
1614316500000|2021-02-26 05:15:00|3630.9|3628.9|3630.4|3628.4|3631.4|3629.4|3629.9|3627.9|177
1614316800000|2021-02-26 05:20:00|3629.4|3627.4|3631.9|3629.9|3632.4|3630.4|3629.4|3627.4|641
1614317100000|2021-02-26 05:25:00|3631.4|3629.4|3631.4|3629.4|3632.4|3630.4|3630.4|3628.4|313
1614317400000|2021-02-26 05:30:00|3630.9|3628.9|3627.4|3625.4|3630.9|3628.9|3626.4|3624.4|1214
1614317700000|2021-02-26 05:35:00|3626.4|3624.4|3627.4|3625.4|3627.4|3625.4|3624.4|3622.4|1129
1614318000000|2021-02-26 05:40:00|3627.9|3625.9|3634.4|3632.4|3634.4|3632.4|3627.4|3625.4|215
1614318300000|2021-02-26 05:45:00|3633.9|3631.9|3629.9|3627.9|3633.9|3631.9|3629.9|3627.9|538
1614318600000|2021-02-26 05:50:00|3629.4|3627.4|3625.4|3623.4|3629.9|3627.9|3625.4|3623.4|705
1614318900000|2021-02-26 05:55:00|3626.4|3624.4|3625.4|3623.4|3627.9|3625.9|3625.4|3623.4|461
1614319200000|2021-02-26 06:00:00|3625.9|3623.9|3633.4|3631.4|3633.4|3631.4|3625.4|3623.4|764
1614319500000|2021-02-26 06:05:00|3634.4|3632.4|3634.9|3632.9|3636.4|3634.4|3633.4|3631.4|363
1614319800000|2021-02-26 06:10:00|3635.4|3633.4|3637.4|3635.4|3637.4|3635.4|3635.4|3633.4|183
1614320100000|2021-02-26 06:15:00|3637.9|3635.9|3637.4|3635.4|3638.4|3636.4|3635.4|3633.4|89
1614320400000|2021-02-26 06:20:00|3636.9|3634.9|3637.4|3635.4|3637.4|3635.4|3635.4|3633.4|620
1614320700000|2021-02-26 06:25:00|3636.9|3634.9|3636.4|3634.4|3638.4|3636.4|3636.4|3634.4|1566
1614321000000|2021-02-26 06:30:00|3637.4|3635.4|3633.4|3631.4|3637.4|3635.4|3632.4|3630.4|826
1614321300000|2021-02-26 06:35:00|3634.4|3632.4|3630.9|3628.9|3634.4|3632.4|3629.4|3627.4|415
1614321600000|2021-02-26 06:40:00|3630.4|3628.4|3632.4|3630.4|3633.4|3631.4|3630.4|3628.4|492
1614321900000|2021-02-26 06:45:00|3631.9|3629.9|3633.4|3631.4|3633.4|3631.4|3630.9|3628.9|857
1614322200000|2021-02-26 06:50:00|3633.9|3631.9|3633.4|3631.4|3635.9|3633.9|3631.4|3629.4|807
1614322500000|2021-02-26 06:55:00|3634.4|3632.4|3632.4|3630.4|3635.4|3633.4|3632.4|3630.4|1098
1614322800000|2021-02-26 07:00:00|3632.15|3630.65|3632.15|3630.65|3638.15|3636.65|3629.15|3627.65|3925
1614323100000|2021-02-26 07:05:00|3631.15|3629.65|3625.15|3623.65|3632.15|3630.65|3625.15|3623.65|3702
1614323400000|2021-02-26 07:10:00|3626.15|3624.65|3628.15|3626.65|3628.65|3627.15|3621.15|3619.65|4577
1614323700000|2021-02-26 07:15:00|3627.15|3625.65|3626.15|3624.65|3628.15|3626.65|3621.15|3619.65|4439
1614324000000|2021-02-26 07:20:00|3627.15|3625.65|3631.15|3629.65|3631.15|3629.65|3626.15|3624.65|4169
1614324300000|2021-02-26 07:25:00|3632.15|3630.65|3641.15|3639.65|3641.15|3639.65|3631.15|3629.65|6366
1614324600000|2021-02-26 07:30:00|3640.15|3638.65|3641.15|3639.65|3646.15|3644.65|3639.15|3637.65|8030
1614324900000|2021-02-26 07:35:00|3642.15|3640.65|3640.15|3638.65|3643.15|3641.65|3639.15|3637.65|4686
1614325200000|2021-02-26 07:40:00|3639.15|3637.65|3641.15|3639.65|3643.15|3641.65|3639.15|3637.65|2671
1614325500000|2021-02-26 07:45:00|3641.65|3640.15|3639.15|3637.65|3644.15|3642.65|3637.15|3635.65|5128
1614325800000|2021-02-26 07:50:00|3640.15|3638.65|3643.15|3641.65|3645.15|3643.65|3639.15|3637.65|3814
1614326100000|2021-02-26 07:55:00|3644.15|3642.65|3639.15|3637.65|3648.15|3646.65|3638.15|3636.65|7538
1614326400000|2021-02-26 08:00:00|3640.15|3638.65|3627.15|3625.65|3641.15|3639.65|3624.15|3622.65|33533
1614326700000|2021-02-26 08:05:00|3626.15|3624.65|3640.15|3638.65|3644.15|3642.65|3623.15|3621.65|28580
1614327000000|2021-02-26 08:10:00|3639.15|3637.65|3643.15|3641.65|3644.15|3642.65|3633.15|3631.65|18432
1614327300000|2021-02-26 08:15:00|3644.15|3642.65|3649.15|3647.65|3649.15|3647.65|3638.15|3636.65|13827
1614327600000|2021-02-26 08:20:00|3650.15|3648.65|3654.15|3652.65|3656.15|3654.65|3648.15|3646.65|19758
1614327900000|2021-02-26 08:25:00|3653.15|3651.65|3659.15|3657.65|3659.15|3657.65|3653.15|3651.65|15050
1614328200000|2021-02-26 08:30:00|3659.15|3657.65|3660.15|3658.65|3661.15|3659.65|3654.15|3652.65|19201
1614328500000|2021-02-26 08:35:00|3661.15|3659.65|3661.15|3659.65|3664.15|3662.65|3660.15|3658.65|11616
1614328800000|2021-02-26 08:40:00|3661.34|3659.84|3667.34|3665.84|3667.34|3665.84|3661.34|3659.84|11729
1614329100000|2021-02-26 08:45:00|3668.34|3666.84|3667.34|3665.84|3669.34|3667.84|3664.34|3662.84|9595
1614329400000|2021-02-26 08:50:00|3666.34|3664.84|3668.34|3666.84|3671.34|3669.84|3666.34|3664.84|10766
1614329700000|2021-02-26 08:55:00|3669.34|3667.84|3669.34|3667.84|3671.34|3669.84|3667.34|3665.84|8595
1614330000000|2021-02-26 09:00:00|3668.34|3666.84|3663.34|3661.84|3669.34|3667.84|3661.34|3659.84|13674
1614330300000|2021-02-26 09:05:00|3664.34|3662.84|3672.34|3670.84|3672.34|3670.84|3664.34|3662.84|7624
1614330600000|2021-02-26 09:10:00|3671.34|3669.84|3674.34|3672.84|3674.34|3672.84|3671.34|3669.84|5386
1614330900000|2021-02-26 09:15:00|3673.34|3671.84|3675.34|3673.84|3677.34|3675.84|3673.34|3671.84|8447
1614331200000|2021-02-26 09:20:00|3674.34|3672.84|3672.34|3670.84|3674.34|3672.84|3670.34|3668.84|7473
1614331500000|2021-02-26 09:25:00|3671.34|3669.84|3672.34|3670.84|3675.34|3673.84|3671.34|3669.84|8317
1614331800000|2021-02-26 09:30:00|3671.34|3669.84|3670.34|3668.84|3671.34|3669.84|3667.34|3665.84|9372
1614332100000|2021-02-26 09:35:00|3671.34|3669.84|3674.34|3672.84|3675.34|3673.84|3670.34|3668.84|5754
1614332400000|2021-02-26 09:40:00|3673.34|3671.84|3675.34|3673.84|3675.34|3673.84|3672.34|3670.84|3517
1614332700000|2021-02-26 09:45:00|3676.34|3674.84|3672.34|3670.84|3678.34|3676.84|3671.34|3669.84|4824
1614333000000|2021-02-26 09:50:00|3671.34|3669.84|3668.34|3666.84|3671.84|3670.34|3666.34|3664.84|8663
1614333300000|2021-02-26 09:55:00|3669.34|3667.84|3671.34|3669.84|3672.34|3670.84|3669.34|3667.84|8779
1614333600000|2021-02-26 10:00:00|3670.34|3668.84|3669.34|3667.84|3671.34|3669.84|3666.34|3664.84|5896
1614333900000|2021-02-26 10:05:00|3668.34|3666.84|3667.34|3665.84|3668.34|3666.84|3665.34|3663.84|12324
1614334200000|2021-02-26 10:10:00|3666.34|3664.84|3669.34|3667.84|3672.34|3670.84|3666.34|3664.84|7546
1614334500000|2021-02-26 10:15:00|3670.34|3668.84|3671.34|3669.84|3671.34|3669.84|3668.34|3666.84|4715
1614334800000|2021-02-26 10:20:00|3670.34|3668.84|3670.34|3668.84|3671.34|3669.84|3668.34|3666.84|3256
1614335100000|2021-02-26 10:25:00|3669.34|3667.84|3670.34|3668.84|3670.34|3668.84|3668.34|3666.84|6088
1614335400000|2021-02-26 10:30:00|3671.34|3669.84|3671.34|3669.84|3673.34|3671.84|3669.34|3667.84|9899
1614335700000|2021-02-26 10:35:00|3672.34|3670.84|3673.34|3671.84|3675.34|3673.84|3672.34|3670.84|6109
1614336000000|2021-02-26 10:40:00|3674.34|3672.84|3672.34|3670.84|3674.34|3672.84|3671.34|3669.84|5378
1614336300000|2021-02-26 10:45:00|3673.34|3671.84|3671.34|3669.84|3673.34|3671.84|3670.34|3668.84|4278
1614336600000|2021-02-26 10:50:00|3672.34|3670.84|3664.34|3662.84|3672.34|3670.84|3663.34|3661.84|11707
1614336900000|2021-02-26 10:55:00|3665.34|3663.84|3663.34|3661.84|3666.34|3664.84|3662.34|3660.84|12656
1614337200000|2021-02-26 11:00:00|3662.34|3660.84|3663.34|3661.84|3664.34|3662.84|3661.34|3659.84|6945
1614337500000|2021-02-26 11:05:00|3664.34|3662.84|3659.34|3657.84|3665.34|3663.84|3659.34|3657.84|8416
1614337800000|2021-02-26 11:10:00|3658.34|3656.84|3657.34|3655.84|3659.34|3657.84|3656.34|3654.84|7437
1614338100000|2021-02-26 11:15:00|3656.34|3654.84|3654.34|3652.84|3658.34|3656.84|3654.34|3652.84|7594
1614338400000|2021-02-26 11:20:00|3653.34|3651.84|3652.34|3650.84|3654.34|3652.84|3651.34|3649.84|12226
1614338700000|2021-02-26 11:25:00|3651.34|3649.84|3649.34|3647.84|3651.34|3649.84|3648.34|3646.84|9665
1614339000000|2021-02-26 11:30:00|3650.34|3648.84|3647.34|3645.84|3650.34|3648.84|3647.34|3645.84|9146
1614339300000|2021-02-26 11:35:00|3646.34|3644.84|3645.34|3643.84|3647.34|3645.84|3644.34|3642.84|9323
1614339600000|2021-02-26 11:40:00|3646.34|3644.84|3644.34|3642.84|3646.34|3644.84|3642.34|3640.84|5094
1614339900000|2021-02-26 11:45:00|3643.34|3641.84|3644.34|3642.84|3644.34|3642.84|3642.34|3640.84|6444
1614340200000|2021-02-26 11:50:00|3643.34|3641.84|3646.34|3644.84|3650.34|3648.84|3643.34|3641.84|6425
1614340500000|2021-02-26 11:55:00|3645.34|3643.84|3646.34|3644.84|3648.34|3646.84|3645.34|3643.84|7542
1614340800000|2021-02-26 12:00:00|3647.34|3645.84|3656.34|3654.84|3656.34|3654.84|3646.34|3644.84|9026
1614341100000|2021-02-26 12:05:00|3655.34|3653.84|3652.34|3650.84|3656.34|3654.84|3651.34|3649.84|9504
1614341400000|2021-02-26 12:10:00|3651.34|3649.84|3648.34|3646.84|3652.34|3650.84|3646.34|3644.84|2602
1614341700000|2021-02-26 12:15:00|3647.34|3645.84|3655.34|3653.84|3656.34|3654.84|3647.34|3645.84|5246
1614342000000|2021-02-26 12:20:00|3654.34|3652.84|3657.34|3655.84|3657.34|3655.84|3652.34|3650.84|3308
1614342300000|2021-02-26 12:25:00|3656.34|3654.84|3655.34|3653.84|3658.34|3656.84|3654.34|3652.84|4206
1614342600000|2021-02-26 12:30:00|3656.34|3654.84|3655.34|3653.84|3657.34|3655.84|3654.34|3652.84|5212
1614342900000|2021-02-26 12:35:00|3656.34|3654.84|3655.34|3653.84|3656.34|3654.84|3653.34|3651.84|4844
1614343200000|2021-02-26 12:40:00|3655.37|3653.87|3653.37|3651.87|3655.37|3653.87|3652.37|3650.87|3892
1614343500000|2021-02-26 12:45:00|3652.37|3650.87|3653.37|3651.87|3654.37|3652.87|3652.37|3650.87|6829
1614343800000|2021-02-26 12:50:00|3652.37|3650.87|3650.37|3648.87|3655.37|3653.87|3650.37|3648.87|4064
1614344100000|2021-02-26 12:55:00|3651.37|3649.87|3642.37|3640.87|3651.37|3649.87|3641.37|3639.87|11850
1614344400000|2021-02-26 13:00:00|3641.37|3639.87|3642.37|3640.87|3643.37|3641.87|3638.37|3636.87|5549
1614344700000|2021-02-26 13:05:00|3643.37|3641.87|3642.37|3640.87|3644.37|3642.87|3641.37|3639.87|3130
1614345000000|2021-02-26 13:10:00|3641.37|3639.87|3646.37|3644.87|3646.37|3644.87|3639.37|3637.87|5328
1614345300000|2021-02-26 13:15:00|3646.87|3645.37|3647.37|3645.87|3648.37|3646.87|3643.37|3641.87|4637
1614345600000|2021-02-26 13:20:00|3646.37|3644.87|3648.37|3646.87|3649.37|3647.87|3644.37|3642.87|4822
1614345900000|2021-02-26 13:25:00|3647.37|3645.87|3646.37|3644.87|3649.37|3647.87|3645.87|3644.37|5568
1614346200000|2021-02-26 13:30:00|3646.87|3645.37|3650.37|3648.87|3651.37|3649.87|3646.37|3644.87|7809
1614346500000|2021-02-26 13:35:00|3649.37|3647.87|3652.37|3650.87|3653.37|3651.87|3648.37|3646.87|6968
1614346800000|2021-02-26 13:40:00|3651.37|3649.87|3650.37|3648.87|3653.37|3651.87|3649.37|3647.87|9229
1614347100000|2021-02-26 13:45:00|3651.37|3649.87|3650.37|3648.87|3652.37|3650.87|3648.37|3646.87|5917
1614347400000|2021-02-26 13:50:00|3649.37|3647.87|3651.37|3649.87|3652.37|3650.87|3648.37|3646.87|3454
1614347700000|2021-02-26 13:55:00|3650.37|3648.87|3654.37|3652.87|3654.37|3652.87|3649.37|3647.87|3718
1614348000000|2021-02-26 14:00:00|3655.37|3653.87|3655.37|3653.87|3657.37|3655.87|3654.37|3652.87|4740
1614348300000|2021-02-26 14:05:00|3656.37|3654.87|3655.37|3653.87|3657.37|3655.87|3655.37|3653.87|6299
1614348600000|2021-02-26 14:10:00|3656.37|3654.87|3656.37|3654.87|3656.37|3654.87|3655.37|3653.87|4678
1614348900000|2021-02-26 14:15:00|3655.37|3653.87|3656.37|3654.87|3658.37|3656.87|3655.37|3653.87|4298
1614349200000|2021-02-26 14:20:00|3657.37|3655.87|3658.37|3656.87|3658.37|3656.87|3657.37|3655.87|2969
1614349500000|2021-02-26 14:25:00|3659.37|3657.87|3661.37|3659.87|3661.37|3659.87|3658.37|3656.87|6762
1614349800000|2021-02-26 14:30:00|3660.37|3658.87|3651.37|3649.87|3660.37|3658.87|3650.37|3648.87|16377
1614350100000|2021-02-26 14:35:00|3650.37|3648.87|3651.37|3649.87|3654.37|3652.87|3649.37|3647.87|9520
1614350400000|2021-02-26 14:40:00|3652.37|3650.87|3651.37|3649.87|3655.37|3653.87|3649.37|3647.87|10675
1614350700000|2021-02-26 14:45:00|3650.37|3648.87|3652.37|3650.87|3656.37|3654.87|3647.37|3645.87|14301
1614351000000|2021-02-26 14:50:00|3651.37|3649.87|3647.37|3645.87|3652.37|3650.87|3645.37|3643.87|15260
1614351300000|2021-02-26 14:55:00|3646.37|3644.87|3644.37|3642.87|3646.37|3644.87|3642.37|3640.87|9045
1614351600000|2021-02-26 15:00:00|3643.37|3641.87|3646.37|3644.87|3647.37|3645.87|3640.37|3638.87|15323
1614351900000|2021-02-26 15:05:00|3645.37|3643.87|3638.37|3636.87|3647.37|3645.87|3637.37|3635.87|19492
1614352200000|2021-02-26 15:10:00|3638.53|3637.03|3636.53|3635.03|3642.03|3640.53|3636.53|3635.03|21263
1614352500000|2021-02-26 15:15:00|3635.53|3634.03|3637.53|3636.03|3640.53|3639.03|3632.53|3631.03|19504
1614352800000|2021-02-26 15:20:00|3636.53|3635.03|3633.53|3632.03|3638.53|3637.03|3632.53|3631.03|13814
1614353100000|2021-02-26 15:25:00|3632.53|3631.03|3623.53|3622.03|3638.53|3637.03|3622.53|3621.03|31719
1614353400000|2021-02-26 15:30:00|3622.53|3621.03|3628.53|3627.03|3632.53|3631.03|3622.53|3621.03|21153
1614353700000|2021-02-26 15:35:00|3629.53|3628.03|3639.53|3638.03|3640.53|3639.03|3626.53|3625.03|17802
1614354000000|2021-02-26 15:40:00|3638.53|3637.03|3640.53|3639.03|3642.53|3641.03|3635.53|3634.03|16083
1614354300000|2021-02-26 15:45:00|3641.53|3640.03|3643.53|3642.03|3644.53|3643.03|3639.53|3638.03|15700
1614354600000|2021-02-26 15:50:00|3642.53|3641.03|3641.53|3640.03|3646.53|3645.03|3638.53|3637.03|13816
1614354900000|2021-02-26 15:55:00|3641.03|3639.53|3636.53|3635.03|3641.53|3640.03|3636.53|3635.03|13500
1614355200000|2021-02-26 16:00:00|3637.03|3635.53|3642.53|3641.03|3643.53|3642.03|3633.53|3632.03|21259
1614355500000|2021-02-26 16:05:00|3643.53|3642.03|3645.53|3644.03|3646.53|3645.03|3642.53|3641.03|12597
1614355800000|2021-02-26 16:10:00|3644.53|3643.03|3644.53|3643.03|3646.53|3645.03|3640.53|3639.03|22593
1614356100000|2021-02-26 16:15:00|3645.53|3644.03|3641.53|3640.03|3648.53|3647.03|3639.53|3638.03|19412
1614356400000|2021-02-26 16:20:00|3642.53|3641.03|3637.53|3636.03|3642.53|3641.03|3633.53|3632.03|31843
1614356700000|2021-02-26 16:25:00|3638.53|3637.03|3630.53|3629.03|3639.53|3638.03|3630.53|3629.03|107468
1614357000000|2021-02-26 16:30:00|3628.53|3627.03|3634.53|3633.03|3638.53|3637.03|3626.53|3625.03|150139
1614357300000|2021-02-26 16:35:00|3634.03|3632.53|3646.53|3645.03|3647.53|3646.03|3634.03|3632.53|59339
1614357600000|2021-02-26 16:40:00|3647.53|3646.03|3646.53|3645.03|3649.53|3648.03|3645.53|3644.03|14738
1614357900000|2021-02-26 16:45:00|3647.53|3646.03|3648.53|3647.03|3649.53|3648.03|3643.53|3642.03|14997
1614358200000|2021-02-26 16:50:00|3649.53|3648.03|3647.53|3646.03|3649.53|3648.03|3644.53|3643.03|30778
1614358500000|2021-02-26 16:55:00|3646.53|3645.03|3648.53|3647.03|3648.53|3647.03|3644.53|3643.03|14618
1614358800000|2021-02-26 17:00:00|3649.53|3648.03|3651.53|3650.03|3651.53|3650.03|3647.53|3646.03|7356
1614359100000|2021-02-26 17:05:00|3650.53|3649.03|3654.53|3653.03|3654.53|3653.03|3646.53|3645.03|9460
1614359400000|2021-02-26 17:10:00|3655.53|3654.03|3656.53|3655.03|3657.53|3656.03|3653.53|3652.03|3659
1614359700000|2021-02-26 17:15:00|3655.53|3654.03|3657.53|3656.03|3659.53|3658.03|3655.53|3654.03|5146
1614360000000|2021-02-26 17:20:00|3658.53|3657.03|3656.53|3655.03|3658.53|3657.03|3655.53|3654.03|2693
1614360300000|2021-02-26 17:25:00|3657.53|3656.03|3653.53|3652.03|3657.53|3656.03|3652.53|3651.03|5256
1614360600000|2021-02-26 17:30:00|3654.03|3652.53|3654.53|3653.03|3656.53|3655.03|3653.53|3652.03|3911
1614360900000|2021-02-26 17:35:00|3653.53|3652.03|3652.53|3651.03|3656.53|3655.03|3651.53|3650.03|2521
1614361200000|2021-02-26 17:40:00|3651.53|3650.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|2787
1614361500000|2021-02-26 17:45:00|3653.53|3652.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|2131
1614361800000|2021-02-26 17:50:00|3651.53|3650.03|3654.03|3652.53|3656.53|3655.03|3651.53|3650.03|1690
1614362100000|2021-02-26 17:55:00|3653.53|3652.03|3648.53|3647.03|3654.53|3653.03|3648.53|3647.03|3792
1614362400000|2021-02-26 18:00:00|3649.53|3648.03|3647.53|3646.03|3649.53|3648.03|3644.53|3643.03|3543
1614362700000|2021-02-26 18:05:00|3646.53|3645.03|3651.53|3650.03|3651.53|3650.03|3644.53|3643.03|2520
1614363000000|2021-02-26 18:10:00|3650.53|3649.03|3650.53|3649.03|3651.53|3650.03|3648.53|3647.03|1044
1614363300000|2021-02-26 18:15:00|3651.53|3650.03|3654.53|3653.03|3654.53|3653.03|3649.53|3648.03|2491
1614363600000|2021-02-26 18:20:00|3655.03|3653.53|3656.53|3655.03|3657.53|3656.03|3654.53|3653.03|1360
1614363900000|2021-02-26 18:25:00|3657.53|3656.03|3656.53|3655.03|3657.53|3656.03|3655.53|3654.03|922
1614364200000|2021-02-26 18:30:00|3657.03|3655.53|3653.53|3652.03|3657.53|3656.03|3651.53|3650.03|2793
1614364500000|2021-02-26 18:35:00|3652.53|3651.03|3649.53|3648.03|3653.53|3652.03|3649.53|3648.03|2612
1614364800000|2021-02-26 18:40:00|3650.53|3649.03|3651.53|3650.03|3652.53|3651.03|3649.53|3648.03|1109
1614365100000|2021-02-26 18:45:00|3652.53|3651.03|3646.53|3645.03|3653.53|3652.03|3644.53|3643.03|2247
1614365400000|2021-02-26 18:50:00|3647.53|3646.03|3645.53|3644.03|3647.53|3646.03|3643.53|3642.03|2839
1614365700000|2021-02-26 18:55:00|3644.53|3643.03|3646.53|3645.03|3649.53|3648.03|3644.53|3643.03|2376
1614366000000|2021-02-26 19:00:00|3645.53|3644.03|3644.53|3643.03|3649.53|3648.03|3644.53|3643.03|1371
1614366300000|2021-02-26 19:05:00|3645.53|3644.03|3645.53|3644.03|3647.53|3646.03|3643.53|3642.03|1408
1614366600000|2021-02-26 19:10:00|3644.53|3643.03|3645.53|3644.03|3647.53|3646.03|3644.53|3643.03|887
1614366900000|2021-02-26 19:15:00|3646.53|3645.03|3641.53|3640.03|3647.53|3646.03|3641.53|3640.03|1728
1614367200000|2021-02-26 19:20:00|3642.03|3640.53|3642.53|3641.03|3645.53|3644.03|3640.53|3639.03|1668
1614367500000|2021-02-26 19:25:00|3643.53|3642.03|3644.53|3643.03|3645.53|3644.03|3642.53|3641.03|744
1614367800000|2021-02-26 19:30:00|3643.53|3642.03|3648.03|3646.53|3648.53|3647.03|3642.53|3641.03|768
1614368100000|2021-02-26 19:35:00|3648.53|3647.03|3646.53|3645.03|3648.53|3647.03|3646.53|3645.03|552
1614368400000|2021-02-26 19:40:00|3646.03|3644.53|3644.53|3643.03|3647.53|3646.03|3642.53|3641.03|1503
1614368700000|2021-02-26 19:45:00|3645.53|3644.03|3648.53|3647.03|3648.53|3647.03|3644.53|3643.03|561
1614369000000|2021-02-26 19:50:00|3647.53|3646.03|3648.53|3647.03|3649.53|3648.03|3646.53|3645.03|1585
1614369300000|2021-02-26 19:55:00|3649.53|3648.03|3648.53|3647.03|3649.53|3648.03|3646.53|3645.03|1043
1614369600000|2021-02-26 20:00:00|3649.53|3648.03|3652.53|3651.03|3652.53|3651.03|3648.53|3647.03|1791
1614369900000|2021-02-26 20:05:00|3651.53|3650.03|3654.53|3653.03|3654.53|3653.03|3651.53|3650.03|1605
1614370200000|2021-02-26 20:10:00|3653.53|3652.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|1080
1614370500000|2021-02-26 20:15:00|3653.03|3651.53|3654.53|3653.03|3654.53|3653.03|3652.53|3651.03|1181
1614370800000|2021-02-26 20:20:00|3653.53|3652.03|3650.53|3649.03|3654.53|3653.03|3650.53|3649.03|1896
1614371100000|2021-02-26 20:25:00|3649.53|3648.03|3645.53|3644.03|3650.53|3649.03|3645.53|3644.03|2139
1614371400000|2021-02-26 20:30:00|3646.53|3645.03|3645.53|3644.03|3646.53|3645.03|3645.03|3643.53|1106
1614371700000|2021-02-26 20:35:00|3646.03|3644.53|3647.53|3646.03|3648.53|3647.03|3645.53|3644.03|1879
1614372000000|2021-02-26 20:40:00|3646.53|3645.03|3651.53|3650.03|3653.53|3652.03|3646.53|3645.03|1754
1614372300000|2021-02-26 20:45:00|3652.53|3651.03|3658.53|3657.03|3658.53|3657.03|3652.53|3651.03|1445
1614372600000|2021-02-26 20:50:00|3656.53|3655.03|3646.53|3645.03|3657.03|3655.53|3646.53|3645.03|3433
1614372900000|2021-02-26 20:55:00|3645.53|3644.03|3642.03|3640.53|3648.53|3647.03|3642.03|3640.53|7892
1614373200000|2021-02-26 21:00:00|3639.08|3636.08|3638.28|3635.28|3642.58|3639.58|3633.68|3630.68|14166
1614373500000|2021-02-26 21:05:00|3638.48|3635.48|3635.68|3632.68|3643.18|3640.18|3629.08|3626.08|0
1614373800000|2021-02-26 21:10:00|3635.58|3632.58|3635.78|3632.78|3640.38|3637.38|3634.18|3631.18|0
1614374100000|2021-02-26 21:15:00|3635.88|3632.88|3634.98|3631.98|3636.08|3633.08|3634.08|3631.08|0
1614374400000|2021-02-26 21:20:00|3634.88|3631.88|3634.68|3631.68|3635.08|3632.08|3634.18|3631.18|0
1614374700000|2021-02-26 21:25:00|3634.78|3631.78|3635.38|3632.38|3635.58|3632.58|3634.68|3631.68|0
1614375000000|2021-02-26 21:30:00|3636.48|3633.48|3636.88|3633.88|3638.98|3635.98|3632.78|3629.78|0
1614375300000|2021-02-26 21:35:00|3636.68|3633.68|3638.78|3635.78|3640.28|3637.28|3636.48|3633.48|0
1614375600000|2021-02-26 21:40:00|3638.58|3635.58|3639.18|3636.18|3639.18|3636.18|3636.48|3633.48|0
1614375900000|2021-02-26 21:45:00|3638.98|3635.98|3639.68|3636.68|3640.28|3637.28|3638.98|3635.98|0
1614376200000|2021-02-26 21:50:00|3639.48|3636.48|3638.98|3635.98|3639.68|3636.68|3638.18|3635.18|0
1614376500000|2021-02-26 21:55:00|3639.18|3636.18|3640.68|3637.68|3642.28|3639.28|3638.18|3635.18|0
1614553200000|2021-02-28 23:00:00|3646.48|3643.48|3651.08|3648.08|3653.58|3650.58|3646.38|3643.38|0
1614553500000|2021-02-28 23:05:00|3651.38|3648.38|3651.98|3648.98|3654.78|3651.78|3651.08|3648.08|0
1614553800000|2021-02-28 23:10:00|3652.08|3649.08|3649.38|3646.38|3653.68|3650.68|3648.58|3645.58|0
1614554100000|2021-02-28 23:15:00|3649.08|3646.08|3651.78|3648.78|3653.08|3650.08|3646.18|3643.18|0
1614554400000|2021-02-28 23:20:00|3652.18|3649.18|3656.68|3653.68|3657.28|3654.28|3652.18|3649.18|0
1614554700000|2021-02-28 23:25:00|3656.88|3653.88|3658.68|3655.68|3660.18|3657.18|3656.28|3653.28|0
1614555000000|2021-02-28 23:30:00|3659.28|3656.28|3659.38|3656.38|3660.38|3657.38|3658.28|3655.28|0
1614555300000|2021-02-28 23:35:00|3659.48|3656.48|3661.38|3658.38|3661.68|3658.68|3657.78|3654.78|0
1614555600000|2021-02-28 23:40:00|3661.68|3658.68|3663.08|3660.08|3664.18|3661.18|3660.78|3657.78|0
1614555900000|2021-02-28 23:45:00|3662.88|3659.88|3662.18|3659.18|3663.58|3660.58|3660.38|3657.38|0
1614556200000|2021-02-28 23:50:00|3662.28|3659.28|3661.08|3658.08|3662.88|3659.88|3660.18|3657.18|0
1614556500000|2021-02-28 23:55:00|3660.98|3657.98|3664.48|3661.48|3664.68|3661.68|3660.98|3657.98|0
1614556800000|2021-03-01 00:00:00|3664.68|3661.68|3666.78|3663.78|3666.78|3663.78|3663.58|3660.58|0
1614557100000|2021-03-01 00:05:00|3666.58|3663.58|3662.68|3659.68|3666.58|3663.58|3662.18|3659.18|0
1614557400000|2021-03-01 00:10:00|3662.48|3659.48|3665.78|3662.78|3666.18|3663.18|3661.88|3658.88|0
1614557700000|2021-03-01 00:15:00|3665.58|3662.58|3664.78|3662.78|3670.28|3668.28|3663.78|3661.78|1592
1614558000000|2021-03-01 00:20:00|3665.78|3663.78|3663.78|3661.78|3666.78|3664.78|3662.78|3660.78|428
1614558300000|2021-03-01 00:25:00|3664.28|3662.28|3667.78|3665.78|3667.78|3665.78|3663.78|3661.78|336
1614558600000|2021-03-01 00:30:00|3668.78|3666.78|3670.78|3668.78|3670.78|3668.78|3668.78|3666.78|707
1614558900000|2021-03-01 00:35:00|3671.78|3669.78|3670.78|3668.78|3671.78|3669.78|3669.78|3667.78|1216
1614559200000|2021-03-01 00:40:00|3671.78|3669.78|3670.78|3668.78|3671.78|3669.78|3670.78|3668.78|249
1614559500000|2021-03-01 00:45:00|3670.28|3668.28|3671.78|3669.78|3671.78|3669.78|3669.78|3667.78|353
1614559800000|2021-03-01 00:50:00|3670.78|3668.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|226
1614560100000|2021-03-01 00:55:00|3672.78|3670.78|3669.78|3667.78|3672.78|3670.78|3668.78|3666.78|286
1614560400000|2021-03-01 01:00:00|3670.28|3668.28|3668.78|3666.78|3671.78|3669.78|3667.78|3665.78|331
1614560700000|2021-03-01 01:05:00|3667.78|3665.78|3670.28|3668.28|3670.28|3668.28|3667.78|3665.78|251
1614561000000|2021-03-01 01:10:00|3669.78|3667.78|3670.78|3668.78|3671.78|3669.78|3669.78|3667.78|417
1614561300000|2021-03-01 01:15:00|3671.78|3669.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|569
1614561600000|2021-03-01 01:20:00|3672.78|3670.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|193
1614561900000|2021-03-01 01:25:00|3671.78|3669.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|646
1614562200000|2021-03-01 01:30:00|3671.78|3669.78|3669.78|3667.78|3671.78|3669.78|3669.78|3667.78|331
1614562500000|2021-03-01 01:35:00|3670.28|3668.28|3668.78|3666.78|3670.78|3668.78|3668.78|3666.78|191
1614562800000|2021-03-01 01:40:00|3669.78|3667.78|3670.78|3668.78|3670.78|3668.78|3668.78|3666.78|217
1614563100000|2021-03-01 01:45:00|3669.78|3667.78|3670.78|3668.78|3670.78|3668.78|3669.78|3667.78|287
1614563400000|2021-03-01 01:50:00|3671.78|3669.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|240
1614563700000|2021-03-01 01:55:00|3672.28|3670.28|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|105
1614564000000|2021-03-01 02:00:00|3670.78|3668.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|221
1614564300000|2021-03-01 02:05:00|3671.28|3669.28|3671.78|3669.78|3671.78|3669.78|3670.78|3668.78|129
1614564600000|2021-03-01 02:10:00|||||||||88
1614564900000|2021-03-01 02:15:00|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|55
1614565200000|2021-03-01 02:20:00|3671.78|3669.78|3671.78|3669.78|3671.78|3669.78|3670.78|3668.78|170
1614565500000|2021-03-01 02:25:00|3670.78|3668.78|3670.28|3668.28|3670.78|3668.78|3669.78|3667.78|80
1614565800000|2021-03-01 02:30:00|3670.78|3668.78|3669.78|3667.78|3670.78|3668.78|3668.78|3666.78|78
1614566100000|2021-03-01 02:35:00|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|3669.78|3667.78|86
1614566400000|2021-03-01 02:40:00|3669.78|3667.78|3669.78|3667.78|3669.78|3667.78|3669.78|3667.78|32
1614566700000|2021-03-01 02:45:00|3668.78|3666.78|3668.78|3666.78|3669.78|3667.78|3668.78|3666.78|226
1614567000000|2021-03-01 02:50:00|3669.28|3667.28|3668.78|3666.78|3669.78|3667.78|3668.78|3666.78|46
1614567300000|2021-03-01 02:55:00|3667.78|3665.78|3667.78|3665.78|3668.78|3666.78|3667.78|3665.78|160
1614567600000|2021-03-01 03:00:00|3668.78|3666.78|3666.78|3664.78|3668.78|3666.78|3665.78|3663.78|223
1614567900000|2021-03-01 03:05:00|3665.78|3663.78|3665.78|3663.78|3666.78|3664.78|3665.78|3663.78|166
1614568200000|2021-03-01 03:10:00|3666.28|3664.28|3666.78|3664.78|3667.78|3665.78|3665.78|3663.78|63
1614568500000|2021-03-01 03:15:00|3667.78|3665.78|3667.78|3665.78|3667.78|3665.78|3666.78|3664.78|38
1614568800000|2021-03-01 03:20:00|3668.78|3666.78|3668.78|3666.78|3668.78|3666.78|3668.78|3666.78|180
1614569100000|2021-03-01 03:25:00|3667.78|3665.78|3669.28|3667.28|3669.78|3667.78|3667.78|3665.78|140
1614569400000|2021-03-01 03:30:00|3669.78|3667.78|3666.78|3664.78|3669.78|3667.78|3666.78|3664.78|223
1614569700000|2021-03-01 03:35:00|3666.28|3664.28|3663.78|3661.78|3666.78|3664.78|3663.78|3661.78|71
1614570000000|2021-03-01 03:40:00|3664.28|3662.28|3666.78|3664.78|3667.78|3665.78|3664.28|3662.28|135
1614570300000|2021-03-01 03:45:00|3667.28|3665.28|3667.78|3665.78|3667.78|3665.78|3664.78|3662.78|956
1614570600000|2021-03-01 03:50:00|3667.28|3665.28|3666.78|3664.78|3667.78|3665.78|3665.78|3663.78|214
1614570900000|2021-03-01 03:55:00|3667.28|3665.28|3664.78|3662.78|3667.28|3665.28|3664.78|3662.78|124
1614571200000|2021-03-01 04:00:00|3665.78|3663.78|3665.78|3663.78|3666.78|3664.78|3665.78|3663.78|124
1614571500000|2021-03-01 04:05:00|3666.28|3664.28|3666.78|3664.78|3668.78|3666.78|3665.78|3663.78|176
1614571800000|2021-03-01 04:10:00|3667.28|3665.28|3666.78|3664.78|3667.78|3665.78|3666.78|3664.78|94
1614572100000|2021-03-01 04:15:00|3666.28|3664.28|3665.78|3663.78|3666.78|3664.78|3664.78|3662.78|296
1614572400000|2021-03-01 04:20:00|3664.78|3662.78|3661.78|3659.78|3664.78|3662.78|3661.78|3659.78|532
1614572700000|2021-03-01 04:25:00|3662.78|3660.78|3661.78|3659.78|3662.78|3660.78|3660.78|3658.78|559
1614573000000|2021-03-01 04:30:00|3662.28|3660.28|3662.78|3660.78|3663.78|3661.78|3662.28|3660.28|711
1614573300000|2021-03-01 04:35:00|3663.28|3661.28|3659.78|3657.78|3663.78|3661.78|3659.78|3657.78|565
1614573600000|2021-03-01 04:40:00|3659.28|3657.28|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|545
1614573900000|2021-03-01 04:45:00|3659.28|3657.28|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|605
1614574200000|2021-03-01 04:50:00|3657.78|3655.78|3657.78|3655.78|3658.78|3656.78|3656.78|3654.78|663
1614574500000|2021-03-01 04:55:00|3658.28|3656.28|3658.78|3656.78|3658.78|3656.78|3658.28|3656.28|92
1614574800000|2021-03-01 05:00:00|3659.78|3657.78|3659.78|3657.78|3660.78|3658.78|3659.78|3657.78|164
1614575100000|2021-03-01 05:05:00|3660.78|3658.78|3660.78|3658.78|3661.78|3659.78|3660.78|3658.78|84
1614575400000|2021-03-01 05:10:00|3661.78|3659.78|3661.78|3659.78|3662.78|3660.78|3661.78|3659.78|210
1614575700000|2021-03-01 05:15:00|3662.28|3660.28|3661.78|3659.78|3662.78|3660.78|3661.28|3659.28|62
1614576000000|2021-03-01 05:20:00|3662.28|3660.28|3661.78|3659.78|3662.78|3660.78|3661.78|3659.78|181
1614576300000|2021-03-01 05:25:00|||||||||49
1614576600000|2021-03-01 05:30:00|3660.78|3658.78|3660.78|3658.78|3662.78|3660.78|3660.78|3658.78|206
1614576900000|2021-03-01 05:35:00|3659.78|3657.78|3659.78|3657.78|3661.78|3659.78|3659.78|3657.78|157
1614577200000|2021-03-01 05:40:00|3660.78|3658.78|3661.78|3659.78|3661.78|3659.78|3660.78|3658.78|94
1614577500000|2021-03-01 05:45:00|3662.78|3660.78|3662.78|3660.78|3662.78|3660.78|3661.78|3659.78|157
1614577800000|2021-03-01 05:50:00|3663.78|3661.78|3663.78|3661.78|3663.78|3661.78|3663.78|3661.78|71
1614578100000|2021-03-01 05:55:00|3664.78|3662.78|3664.78|3662.78|3664.78|3662.78|3663.78|3661.78|230
1614578400000|2021-03-01 06:00:00|3663.78|3661.78|3664.78|3662.78|3665.78|3663.78|3662.78|3660.78|135
1614578700000|2021-03-01 06:05:00|3665.28|3663.28|3664.28|3662.28|3665.78|3663.78|3663.78|3661.78|146
1614579000000|2021-03-01 06:10:00|3664.78|3662.78|3660.78|3658.78|3664.78|3662.78|3660.78|3658.78|174
1614579300000|2021-03-01 06:15:00|3661.28|3659.28|3658.78|3656.78|3661.78|3659.78|3658.78|3656.78|238
1614579600000|2021-03-01 06:20:00|3659.78|3657.78|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|126
1614579900000|2021-03-01 06:25:00|3659.78|3657.78|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|149
1614580200000|2021-03-01 06:30:00|3659.78|3657.78|3660.78|3658.78|3660.78|3658.78|3659.78|3657.78|571
1614580500000|2021-03-01 06:35:00|3661.78|3659.78|3661.78|3659.78|3661.78|3659.78|3661.78|3659.78|498
1614580800000|2021-03-01 06:40:00|3662.78|3660.78|3663.78|3661.78|3663.78|3661.78|3662.78|3660.78|541
1614581100000|2021-03-01 06:45:00|3662.78|3660.78|3663.78|3661.78|3663.78|3661.78|3662.78|3660.78|221
1614581400000|2021-03-01 06:50:00|3664.78|3662.78|3664.78|3662.78|3664.78|3662.78|3663.78|3661.78|396
1614581700000|2021-03-01 06:55:00|3663.78|3661.78|3663.78|3661.78|3664.78|3662.78|3663.78|3661.78|290
1614582000000|2021-03-01 07:00:00|3663.53|3662.03|3667.53|3666.03|3667.53|3666.03|3663.53|3662.03|1772
1614582300000|2021-03-01 07:05:00|3668.53|3667.03|3668.53|3667.03|3669.53|3668.03|3667.53|3666.03|1249
1614582600000|2021-03-01 07:10:00|3669.53|3668.03|3668.53|3667.03|3670.53|3669.03|3667.53|3666.03|1506
1614582900000|2021-03-01 07:15:00|3669.53|3668.03|3669.53|3668.03|3671.53|3670.03|3667.53|3666.03|1586
1614583200000|2021-03-01 07:20:00|3670.03|3668.53|3672.53|3671.03|3674.53|3673.03|3669.53|3668.03|2927
1614583500000|2021-03-01 07:25:00|3672.03|3670.53|3672.53|3671.03|3673.53|3672.03|3669.53|3668.03|1597
1614583800000|2021-03-01 07:30:00|3671.53|3670.03|3672.53|3671.03|3674.53|3673.03|3671.53|3670.03|1471
1614584100000|2021-03-01 07:35:00|3673.53|3672.03|3673.53|3672.03|3675.53|3674.03|3673.53|3672.03|2436
1614584400000|2021-03-01 07:40:00|3672.53|3671.03|3672.53|3671.03|3673.03|3671.53|3671.53|3670.03|1811
1614584700000|2021-03-01 07:45:00|3673.53|3672.03|3675.53|3674.03|3675.53|3674.03|3673.53|3672.03|1520
1614585000000|2021-03-01 07:50:00|3674.53|3673.03|3675.53|3674.03|3677.53|3676.03|3674.53|3673.03|2202
1614585300000|2021-03-01 07:55:00|3674.53|3673.03|3681.53|3680.03|3681.53|3680.03|3674.53|3673.03|5278
1614585600000|2021-03-01 08:00:00|3680.53|3679.03|3692.53|3691.03|3695.53|3694.03|3678.53|3677.03|45136
1614585900000|2021-03-01 08:05:00|3691.53|3690.03|3689.53|3688.03|3693.53|3692.03|3686.53|3685.03|16239
1614586200000|2021-03-01 08:10:00|3688.53|3687.03|3694.53|3693.03|3696.53|3695.03|3688.53|3687.03|14910
1614586500000|2021-03-01 08:15:00|3695.53|3694.03|3692.53|3691.03|3697.53|3696.03|3691.53|3690.03|13637
1614586800000|2021-03-01 08:20:00|3693.53|3692.03|3691.53|3690.03|3695.53|3694.03|3688.53|3687.03|9895
1614587100000|2021-03-01 08:25:00|3692.53|3691.03|3690.53|3689.03|3693.53|3692.03|3687.53|3686.03|8831
1614587400000|2021-03-01 08:30:00|3689.53|3688.03|3691.53|3690.03|3691.53|3690.03|3685.53|3684.03|9502
1614587700000|2021-03-01 08:35:00|3692.53|3691.03|3693.53|3692.03|3693.53|3692.03|3691.53|3690.03|5597
1614588000000|2021-03-01 08:40:00|3693.47|3691.97|3695.47|3693.97|3695.47|3693.97|3692.47|3690.97|5114
1614588300000|2021-03-01 08:45:00|3696.47|3694.97|3695.47|3693.97|3697.47|3695.97|3693.47|3691.97|5401
1614588600000|2021-03-01 08:50:00|3694.47|3692.97|3694.47|3692.97|3696.47|3694.97|3693.47|3691.97|4071
1614588900000|2021-03-01 08:55:00|3695.47|3693.97|3692.47|3690.97|3695.47|3693.97|3691.47|3689.97|3505
1614589200000|2021-03-01 09:00:00|3693.47|3691.97|3691.47|3689.97|3695.47|3693.97|3691.47|3689.97|4212
1614589500000|2021-03-01 09:05:00|3690.47|3688.97|3694.47|3692.97|3695.47|3693.97|3690.47|3688.97|3831
1614589800000|2021-03-01 09:10:00|3693.47|3691.97|3694.47|3692.97|3696.47|3694.97|3693.47|3691.97|5028
1614590100000|2021-03-01 09:15:00|3693.47|3691.97|3690.47|3688.97|3693.47|3691.97|3690.47|3688.97|5027
1614590400000|2021-03-01 09:20:00|3689.47|3687.97|3689.47|3687.97|3690.47|3688.97|3689.47|3687.97|6148
1614590700000|2021-03-01 09:25:00|3690.47|3688.97|3688.47|3686.97|3690.47|3688.97|3688.47|3686.97|4458
1614591000000|2021-03-01 09:30:00|3687.47|3685.97|3689.47|3687.97|3689.47|3687.97|3687.47|3685.97|6136
1614591300000|2021-03-01 09:35:00|3688.47|3686.97|3689.47|3687.97|3689.47|3687.97|3687.47|3685.97|5692
1614591600000|2021-03-01 09:40:00|3688.47|3686.97|3691.47|3689.97|3691.47|3689.97|3688.47|3686.97|4331
1614591900000|2021-03-01 09:45:00|3692.47|3690.97|3692.47|3690.97|3693.47|3691.97|3691.47|3689.97|5674
1614592200000|2021-03-01 09:50:00|3691.47|3689.97|3692.47|3690.97|3693.47|3691.97|3691.47|3689.97|5669
1614592500000|2021-03-01 09:55:00|3691.47|3689.97|3692.47|3690.97|3692.47|3690.97|3691.47|3689.97|2883
1614592800000|2021-03-01 10:00:00|3691.47|3689.97|3691.47|3689.97|3692.47|3690.97|3691.47|3689.97|4648
1614593100000|2021-03-01 10:05:00|3692.47|3690.97|3687.47|3685.97|3692.47|3690.97|3687.47|3685.97|7155
1614593400000|2021-03-01 10:10:00|3688.47|3686.97|3688.47|3686.97|3690.47|3688.97|3688.47|3686.97|3079
1614593700000|2021-03-01 10:15:00|3689.47|3687.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|1490
1614594000000|2021-03-01 10:20:00|3689.47|3687.97|3690.47|3688.97|3690.47|3688.97|3688.47|3686.97|2090
1614594300000|2021-03-01 10:25:00|3691.47|3689.97|3689.47|3687.97|3691.47|3689.97|3689.47|3687.97|3594
1614594600000|2021-03-01 10:30:00|3688.47|3686.97|3689.47|3687.97|3690.47|3688.97|3688.47|3686.97|1599
1614594900000|2021-03-01 10:35:00|3688.47|3686.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|7181
1614595200000|2021-03-01 10:40:00|3687.47|3685.97|3687.47|3685.97|3689.47|3687.97|3687.47|3685.97|2441
1614595500000|2021-03-01 10:45:00|3688.47|3686.97|3688.47|3686.97|3688.47|3686.97|3687.47|3685.97|2295
1614595800000|2021-03-01 10:50:00|3689.47|3687.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|1348
1614596100000|2021-03-01 10:55:00|3689.47|3687.97|3687.47|3685.97|3689.47|3687.97|3687.47|3685.97|3161
1614596400000|2021-03-01 11:00:00|3688.47|3686.97|3685.47|3683.97|3688.47|3686.97|3685.47|3683.97|5452
1614596700000|2021-03-01 11:05:00|3684.47|3682.97|3683.47|3681.97|3684.47|3682.97|3682.47|3680.97|6860
1614597000000|2021-03-01 11:10:00|3684.47|3682.97|3681.47|3679.97|3684.47|3682.97|3681.47|3679.97|3216
1614597300000|2021-03-01 11:15:00|3682.47|3680.97|3681.47|3679.97|3682.47|3680.97|3681.47|3679.97|1407
1614597600000|2021-03-01 11:20:00|3680.47|3678.97|3679.47|3677.97|3680.47|3678.97|3677.47|3675.97|5571
1614597900000|2021-03-01 11:25:00|3678.47|3676.97|3678.47|3676.97|3678.47|3676.97|3677.47|3675.97|3092
1614598200000|2021-03-01 11:30:00|3677.47|3675.97|3678.47|3676.97|3678.47|3676.97|3677.47|3675.97|5913
1614598500000|2021-03-01 11:35:00|3679.47|3677.97|3678.47|3676.97|3679.47|3677.97|3676.47|3674.97|3341
1614598800000|2021-03-01 11:40:00|3679.47|3677.97|3679.47|3677.97|3679.47|3677.97|3679.47|3677.97|1578
1614599100000|2021-03-01 11:45:00|3678.47|3676.97|3676.47|3674.97|3679.47|3677.97|3676.47|3674.97|4150
1614599400000|2021-03-01 11:50:00|3675.47|3673.97|3672.47|3670.97|3676.47|3674.97|3671.47|3669.97|5483
1614599700000|2021-03-01 11:55:00|3673.47|3671.97|3675.47|3673.97|3675.47|3673.97|3673.47|3671.97|4427
1614600000000|2021-03-01 12:00:00|3674.47|3672.97|3674.47|3672.97|3676.47|3674.97|3673.47|3671.97|15373
1614600300000|2021-03-01 12:05:00|3673.47|3671.97|3674.47|3672.97|3675.47|3673.97|3673.47|3671.97|3730
1614600600000|2021-03-01 12:10:00|3675.47|3673.97|3675.47|3673.97|3676.47|3674.97|3674.47|3672.97|4857
1614600900000|2021-03-01 12:15:00|3676.47|3674.97|3677.47|3675.97|3677.47|3675.97|3676.47|3674.97|3143
1614601200000|2021-03-01 12:20:00|3676.47|3674.97|3675.47|3673.97|3677.47|3675.97|3675.47|3673.97|2734
1614601500000|2021-03-01 12:25:00|3676.47|3674.97|3676.47|3674.97|3676.47|3674.97|3674.47|3672.97|1776
1614601800000|2021-03-01 12:30:00|3675.47|3673.97|3676.47|3674.97|3676.47|3674.97|3673.47|3671.97|3351
1614602100000|2021-03-01 12:35:00|3675.47|3673.97|3678.47|3676.97|3678.47|3676.97|3675.47|3673.97|1994
1614602400000|2021-03-01 12:40:00|3678.64|3677.14|3679.64|3678.14|3679.64|3678.14|3677.64|3676.14|1336
1614602700000|2021-03-01 12:45:00|3680.64|3679.14|3681.64|3680.14|3681.64|3680.14|3680.64|3679.14|3553
1614603000000|2021-03-01 12:50:00|3680.64|3679.14|3683.64|3682.14|3683.64|3682.14|3680.64|3679.14|2838
1614603300000|2021-03-01 12:55:00|3684.64|3683.14|3684.64|3683.14|3684.64|3683.14|3683.64|3682.14|1804
1614603600000|2021-03-01 13:00:00|3683.64|3682.14|3687.64|3686.14|3687.64|3686.14|3683.64|3682.14|2096
1614603900000|2021-03-01 13:05:00|3686.64|3685.14|3686.64|3685.14|3686.64|3685.14|3685.64|3684.14|3253
1614604200000|2021-03-01 13:10:00|3687.14|3685.64|3685.64|3684.14|3687.64|3686.14|3685.64|3684.14|4069
1614604500000|2021-03-01 13:15:00|3686.64|3685.14|3684.64|3683.14|3686.64|3685.14|3684.64|3683.14|4292
1614604800000|2021-03-01 13:20:00|3685.64|3684.14|3684.64|3683.14|3685.64|3684.14|3683.64|3682.14|4165
1614605100000|2021-03-01 13:25:00|3683.64|3682.14|3682.64|3681.14|3683.64|3682.14|3682.64|3681.14|2374
1614605400000|2021-03-01 13:30:00|3681.64|3680.14|3682.64|3681.14|3682.64|3681.14|3681.64|3680.14|10536
1614605700000|2021-03-01 13:35:00|3683.64|3682.14|3684.64|3683.14|3684.64|3683.14|3682.64|3681.14|3378
1614606000000|2021-03-01 13:40:00|3685.64|3684.14|3684.64|3683.14|3686.64|3685.14|3684.64|3683.14|4320
1614606300000|2021-03-01 13:45:00|3685.64|3684.14|3685.64|3684.14|3686.64|3685.14|3684.64|3683.14|3444
1614606600000|2021-03-01 13:50:00|3684.64|3683.14|3684.64|3683.14|3685.64|3684.14|3683.64|3682.14|5021
1614606900000|2021-03-01 13:55:00|3685.64|3684.14|3682.64|3681.14|3685.64|3684.14|3682.64|3681.14|3460
1614607200000|2021-03-01 14:00:00|3683.64|3682.14|3683.64|3682.14|3684.64|3683.14|3682.64|3681.14|2491
1614607500000|2021-03-01 14:05:00|3686.64|3685.14|3681.64|3680.14|3686.64|3685.14|3680.64|3679.14|9915
1614607800000|2021-03-01 14:10:00|3682.64|3681.14|3684.64|3683.14|3684.64|3683.14|3681.64|3680.14|6084
1614608100000|2021-03-01 14:15:00|3683.64|3682.14|3683.64|3682.14|3685.64|3684.14|3683.64|3682.14|2910
1614608400000|2021-03-01 14:20:00|3682.64|3681.14|3681.64|3680.14|3682.64|3681.14|3681.64|3680.14|3518
1614608700000|2021-03-01 14:25:00|3682.64|3681.14|3684.64|3683.14|3684.64|3683.14|3681.64|3680.14|2879
1614609000000|2021-03-01 14:30:00|3685.64|3684.14|3686.64|3685.14|3688.64|3687.14|3684.64|3683.14|9063
1614609300000|2021-03-01 14:35:00|3687.64|3686.14|3686.64|3685.14|3688.64|3687.14|3685.64|3684.14|12430
1614609600000|2021-03-01 14:40:00|3687.64|3686.14|3690.64|3689.14|3691.14|3689.64|3686.64|3685.14|5367
1614609900000|2021-03-01 14:45:00|3691.14|3689.64|3685.64|3684.14|3691.64|3690.14|3685.64|3684.14|7174
1614610200000|2021-03-01 14:50:00|3684.64|3683.14|3685.64|3684.14|3687.64|3686.14|3683.64|3682.14|6029
1614610500000|2021-03-01 14:55:00|3686.64|3685.14|3688.64|3687.14|3688.64|3687.14|3685.64|3684.14|10413
1614610800000|2021-03-01 15:00:00|3689.64|3688.14|3690.64|3689.14|3691.64|3690.14|3685.64|3684.14|8066
1614611100000|2021-03-01 15:05:00|3691.64|3690.14|3693.64|3692.14|3694.64|3693.14|3689.64|3688.14|16631
1614611400000|2021-03-01 15:10:00|3693.57|3692.07|3694.57|3693.07|3694.57|3693.07|3692.57|3691.07|8468
1614611700000|2021-03-01 15:15:00|3695.57|3694.07|3701.57|3700.07|3701.57|3700.07|3694.57|3693.07|12972
1614612000000|2021-03-01 15:20:00|3702.57|3701.07|3701.57|3700.07|3703.57|3702.07|3700.57|3699.07|9416
1614612300000|2021-03-01 15:25:00|3700.57|3699.07|3698.57|3697.07|3702.57|3701.07|3697.57|3696.07|6937
1614612600000|2021-03-01 15:30:00|3699.57|3698.07|3699.57|3698.07|3699.57|3698.07|3697.57|3696.07|8344
1614612900000|2021-03-01 15:35:00|3700.57|3699.07|3702.57|3701.07|3702.57|3701.07|3699.57|3698.07|8523
1614613200000|2021-03-01 15:40:00|3703.57|3702.07|3704.57|3703.07|3704.57|3703.07|3702.57|3701.07|7673
1614613500000|2021-03-01 15:45:00|3705.57|3704.07|3707.57|3706.07|3707.57|3706.07|3703.57|3702.07|10523
1614613800000|2021-03-01 15:50:00|3706.57|3705.07|3706.57|3705.07|3708.57|3707.07|3705.57|3704.07|8775
1614614100000|2021-03-01 15:55:00|3705.57|3704.07|3707.57|3706.07|3708.57|3707.07|3705.57|3704.07|7952
1614614400000|2021-03-01 16:00:00|3708.57|3707.07|3706.57|3705.07|3709.57|3708.07|3706.57|3705.07|10279
1614614700000|2021-03-01 16:05:00|3705.57|3704.07|3708.57|3707.07|3708.57|3707.07|3704.57|3703.07|18990
1614615000000|2021-03-01 16:10:00|3707.57|3706.07|3711.57|3710.07|3711.57|3710.07|3707.57|3706.07|10104
1614615300000|2021-03-01 16:15:00|3710.57|3709.07|3712.57|3711.07|3712.57|3711.07|3707.57|3706.07|12110
1614615600000|2021-03-01 16:20:00|3711.57|3710.07|3709.57|3708.07|3712.57|3711.07|3708.57|3707.07|18236
1614615900000|2021-03-01 16:25:00|3710.57|3709.07|3705.57|3704.07|3710.57|3709.07|3704.57|3703.07|40615
1614616200000|2021-03-01 16:30:00|3706.57|3705.07|3708.57|3707.07|3709.57|3708.07|3705.57|3704.07|48936
1614616500000|2021-03-01 16:35:00|3709.57|3708.07|3708.57|3707.07|3709.57|3708.07|3707.57|3706.07|19976
1614616800000|2021-03-01 16:40:00|3709.07|3707.57|3712.57|3711.07|3712.57|3711.07|3709.07|3707.57|7892
1614617100000|2021-03-01 16:45:00|3711.57|3710.07|3709.57|3708.07|3711.57|3710.07|3709.57|3708.07|3945
1614617400000|2021-03-01 16:50:00|||||||||2930
1614617700000|2021-03-01 16:55:00|3710.57|3709.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|2572
1614618000000|2021-03-01 17:00:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|5848
1614618300000|2021-03-01 17:05:00|3712.57|3711.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|2723
1614618600000|2021-03-01 17:10:00|3712.57|3711.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|2505
1614618900000|2021-03-01 17:15:00|3710.57|3709.07|3708.57|3707.07|3711.57|3710.07|3708.57|3707.07|3507
1614619200000|2021-03-01 17:20:00|3709.57|3708.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|3150
1614619500000|2021-03-01 17:25:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|2336
1614619800000|2021-03-01 17:30:00|3712.57|3711.07|3712.57|3711.07|3712.57|3711.07|3711.57|3710.07|1537
1614620100000|2021-03-01 17:35:00|3711.57|3710.07|3711.57|3710.07|3711.57|3710.07|3711.57|3710.07|679
1614620400000|2021-03-01 17:40:00|3710.57|3709.07|3711.57|3710.07|3711.57|3710.07|3710.57|3709.07|1241
1614620700000|2021-03-01 17:45:00|3712.57|3711.07|3712.57|3711.07|3712.57|3711.07|3711.57|3710.07|667
1614621000000|2021-03-01 17:50:00|3711.57|3710.07|3710.57|3709.07|3712.57|3711.07|3710.57|3709.07|1663
1614621300000|2021-03-01 17:55:00|3709.57|3708.07|3706.57|3705.07|3709.57|3708.07|3706.57|3705.07|2131
1614621600000|2021-03-01 18:00:00|3707.57|3706.07|3707.57|3706.07|3707.57|3706.07|3706.57|3705.07|2139
1614621900000|2021-03-01 18:05:00|3708.57|3707.07|3708.57|3707.07|3709.57|3708.07|3707.57|3706.07|1077
1614622200000|2021-03-01 18:10:00|3707.57|3706.07|3706.57|3705.07|3708.57|3707.07|3706.57|3705.07|1890
1614622500000|2021-03-01 18:15:00|3707.57|3706.07|3706.57|3705.07|3707.57|3706.07|3706.57|3705.07|1292
1614622800000|2021-03-01 18:20:00|3706.07|3704.57|3705.57|3704.07|3707.57|3706.07|3705.57|3704.07|2369
1614623100000|2021-03-01 18:25:00|3706.57|3705.07|3707.57|3706.07|3707.57|3706.07|3706.57|3705.07|1004
1614623400000|2021-03-01 18:30:00|3708.57|3707.07|3708.57|3707.07|3709.57|3708.07|3708.57|3707.07|727
1614623700000|2021-03-01 18:35:00|3709.57|3708.07|3709.57|3708.07|3709.57|3708.07|3709.57|3708.07|271
1614624000000|2021-03-01 18:40:00|3710.57|3709.07|3710.57|3709.07|3711.57|3710.07|3710.57|3709.07|616
1614624300000|2021-03-01 18:45:00|3709.57|3708.07|3710.57|3709.07|3710.57|3709.07|3708.57|3707.07|1205
1614624600000|2021-03-01 18:50:00|3709.57|3708.07|3709.57|3708.07|3710.57|3709.07|3709.57|3708.07|205
1614624900000|2021-03-01 18:55:00|3710.57|3709.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|597
1614625200000|2021-03-01 19:00:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|653
1614625500000|2021-03-01 19:05:00|3712.57|3711.07|3712.57|3711.07|3713.57|3712.07|3711.57|3710.07|2212
1614625800000|2021-03-01 19:10:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3712.57|3711.07|1835
1614626100000|2021-03-01 19:15:00|||||||||129
1614626400000|2021-03-01 19:20:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3713.57|3712.07|551
1614626700000|2021-03-01 19:25:00|3715.57|3714.07|3715.57|3714.07|3715.57|3714.07|3714.57|3713.07|1242
1614627000000|2021-03-01 19:30:00|3714.57|3713.07|3714.57|3713.07|3715.57|3714.07|3714.57|3713.07|289
1614627300000|2021-03-01 19:35:00|3715.57|3714.07|3715.57|3714.07|3715.57|3714.07|3715.07|3713.57|431
1614627600000|2021-03-01 19:40:00|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|644
1614627900000|2021-03-01 19:45:00|3715.57|3714.07|3716.57|3715.07|3716.57|3715.07|3715.57|3714.07|1161
1614628200000|2021-03-01 19:50:00|3717.57|3716.07|3717.57|3716.07|3717.57|3716.07|3716.57|3715.07|767
1614628500000|2021-03-01 19:55:00|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|344
1614628800000|2021-03-01 20:00:00|||||||||132
1614629100000|2021-03-01 20:05:00|3715.57|3714.07|3716.57|3715.07|3716.57|3715.07|3715.57|3714.07|1116
1614629400000|2021-03-01 20:10:00|3715.57|3714.07|3715.57|3714.07|3716.57|3715.07|3715.57|3714.07|547
1614629700000|2021-03-01 20:15:00|3716.57|3715.07|3714.57|3713.07|3716.57|3715.07|3713.57|3712.07|1863
1614630000000|2021-03-01 20:20:00|||||||||257
1614630300000|2021-03-01 20:25:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3713.57|3712.07|1257
1614630600000|2021-03-01 20:30:00|3713.57|3712.07|3713.57|3712.07|3714.57|3713.07|3712.57|3711.07|967
1614630900000|2021-03-01 20:35:00|3714.57|3713.07|3712.57|3711.07|3714.57|3713.07|3711.57|3710.07|1130
1614631200000|2021-03-01 20:40:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|1095
1614631500000|2021-03-01 20:45:00|3710.57|3709.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|2945
1614631800000|2021-03-01 20:50:00|3710.57|3709.07|3713.57|3712.07|3713.57|3712.07|3709.57|3708.07|4458
1614632100000|2021-03-01 20:55:00|3714.57|3713.07|3716.57|3715.07|3716.57|3715.07|3712.57|3711.07|9644
1614632400000|2021-03-01 21:00:00|3715.42|3712.42|3714.92|3711.92|3715.82|3712.82|3711.72|3708.72|102
1614632700000|2021-03-01 21:05:00|3715.22|3712.22|3716.92|3713.92|3716.92|3713.92|3714.72|3711.72|0
1614633000000|2021-03-01 21:10:00|3717.12|3714.12|3717.02|3714.02|3718.82|3715.82|3716.72|3713.72|0
1614633300000|2021-03-01 21:15:00|3716.52|3713.52|3717.72|3714.72|3718.42|3715.42|3716.52|3713.52|0
1614633600000|2021-03-01 21:20:00|3717.52|3714.52|3717.22|3714.22|3717.52|3714.52|3717.22|3714.22|0
1614633900000|2021-03-01 21:25:00|3717.32|3714.32|3717.32|3714.32|3717.42|3714.42|3717.02|3714.02|0
1614634200000|2021-03-01 21:30:00|3716.82|3713.82|3718.52|3715.52|3719.12|3716.12|3716.82|3713.82|0
1614634500000|2021-03-01 21:35:00|3718.72|3715.72|3720.42|3717.42|3720.42|3717.42|3718.72|3715.72|0
1614634800000|2021-03-01 21:40:00|3720.62|3717.62|3721.32|3718.32|3721.52|3718.52|3720.42|3717.42|0
1614635100000|2021-03-01 21:45:00|3721.52|3718.52|3721.02|3718.02|3721.92|3718.92|3720.02|3717.02|0
1614635400000|2021-03-01 21:50:00|3720.82|3717.82|3721.32|3718.32|3721.52|3718.52|3720.62|3717.62|0
1614635700000|2021-03-01 21:55:00|3721.52|3718.52|3720.12|3717.12|3721.52|3718.52|3719.12|3716.12|0
1614636000000|2021-03-01 22:00:00|3719.92|3716.92|3719.92|3716.92|3720.32|3717.32|3719.62|3716.62|0
1614636300000|2021-03-01 22:05:00|3719.82|3716.82|3719.72|3716.72|3719.82|3716.82|3719.72|3716.72|0
1614636600000|2021-03-01 22:10:00|3719.62|3716.62|3719.82|3716.82|3719.92|3716.92|3719.62|3716.62|0
1614636900000|2021-03-01 22:15:00|3719.92|3716.92|3719.72|3716.72|3719.92|3716.92|3719.72|3716.72|0
1614637200000|2021-03-01 22:20:00|3719.82|3716.82|3719.92|3716.92|3720.02|3717.02|3719.72|3716.72|0
1614637500000|2021-03-01 22:25:00|3720.02|3717.02|3719.92|3716.92|3720.02|3717.02|3719.82|3716.82|0
1614637800000|2021-03-01 22:30:00|3720.02|3717.02|3719.92|3716.92|3720.02|3717.02|3719.92|3716.92|0
1614638100000|2021-03-01 22:35:00|3720.02|3717.02|3719.82|3716.82|3720.02|3717.02|3719.82|3716.82|0
1614638400000|2021-03-01 22:40:00|3719.92|3716.92|3720.02|3717.02|3720.02|3717.02|3719.92|3716.92|0
1614638700000|2021-03-01 22:45:00|3719.92|3716.92|3719.92|3716.92|3719.92|3716.92|3719.92|3716.92|0
1614639000000|2021-03-01 22:50:00|3720.02|3717.02|3720.02|3717.02|3720.12|3717.12|3720.02|3717.02|0
1614639300000|2021-03-01 22:55:00|3720.12|3717.12|3720.12|3717.12|3720.22|3717.22|3720.02|3717.02|0
1614639600000|2021-03-01 23:00:00|3719.82|3716.82|3721.62|3718.62|3722.22|3719.22|3718.92|3715.92|0
1614639900000|2021-03-01 23:05:00|3721.52|3718.52|3722.72|3719.72|3722.72|3719.72|3721.42|3718.42|0
1614640200000|2021-03-01 23:10:00|3722.92|3719.92|3721.82|3718.82|3722.92|3719.92|3721.82|3718.82|0
1614640500000|2021-03-01 23:15:00|3722.22|3719.22|3722.02|3719.02|3722.42|3719.42|3721.82|3718.82|0
1614640800000|2021-03-01 23:20:00|3721.82|3718.82|3719.92|3716.92|3722.02|3719.02|3718.82|3715.82|0
1614641100000|2021-03-01 23:25:00|3720.12|3717.12|3720.72|3717.72|3721.82|3718.82|3720.12|3717.12|0
1614641400000|2021-03-01 23:30:00|3721.22|3718.22|3722.42|3719.42|3722.42|3719.42|3720.22|3717.22|0
1614641700000|2021-03-01 23:35:00|3722.32|3719.32|3722.22|3719.22|3722.42|3719.42|3721.22|3718.22|0
1614642000000|2021-03-01 23:40:00|3722.32|3719.32|3720.32|3717.32|3722.42|3719.42|3720.12|3717.12|0
1614642300000|2021-03-01 23:45:00|3720.22|3717.22|3720.72|3717.72|3720.92|3717.92|3719.22|3716.22|0
1614642600000|2021-03-01 23:50:00|3720.92|3717.92|3720.02|3717.02|3722.02|3719.02|3719.82|3716.82|0
1614642900000|2021-03-01 23:55:00|3720.12|3717.12|3720.72|3717.72|3720.72|3717.72|3719.72|3716.72|0
1614643200000|2021-03-02 00:00:00|3720.62|3717.62|3721.22|3718.22|3722.42|3719.42|3718.02|3715.02|0
1614643500000|2021-03-02 00:05:00|3721.02|3718.02|3719.02|3716.02|3722.02|3719.02|3718.42|3715.42|0
1614643800000|2021-03-02 00:10:00|3719.22|3716.22|3716.42|3713.42|3720.52|3717.52|3716.42|3713.42|0
1614644100000|2021-03-02 00:15:00|3716.52|3713.52|3713.82|3711.82|3716.92|3713.92|3711.82|3709.82|881
1614644400000|2021-03-02 00:20:00|3714.82|3712.82|3714.82|3712.82|3717.82|3715.82|3714.82|3712.82|617
1614644700000|2021-03-02 00:25:00|3715.82|3713.82|3715.82|3713.82|3717.82|3715.82|3715.82|3713.82|423
1614645000000|2021-03-02 00:30:00|3716.82|3714.82|3712.82|3710.82|3716.82|3714.82|3712.82|3710.82|304
1614645300000|2021-03-02 00:35:00|3713.82|3711.82|3711.82|3709.82|3713.82|3711.82|3711.82|3709.82|223
1614645600000|2021-03-02 00:40:00|3712.32|3710.32|3712.82|3710.82|3713.82|3711.82|3711.82|3709.82|223
1614645900000|2021-03-02 00:45:00|3711.82|3709.82|3708.82|3706.82|3711.82|3709.82|3708.82|3706.82|912
1614646200000|2021-03-02 00:50:00|3709.82|3707.82|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|189
1614646500000|2021-03-02 00:55:00|3709.82|3707.82|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|191
1614646800000|2021-03-02 01:00:00|3711.32|3709.32|3711.82|3709.82|3711.82|3709.82|3710.32|3708.32|420
1614647100000|2021-03-02 01:05:00|3712.32|3710.32|3711.82|3709.82|3712.82|3710.82|3710.82|3708.82|187
1614647400000|2021-03-02 01:10:00|3710.82|3708.82|3710.82|3708.82|3710.82|3708.82|3709.82|3707.82|265
1614647700000|2021-03-02 01:15:00|3710.32|3708.32|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|289
1614648000000|2021-03-02 01:20:00|3709.82|3707.82|3711.82|3709.82|3711.82|3709.82|3709.82|3707.82|120
1614648300000|2021-03-02 01:25:00|3711.32|3709.32|3710.82|3708.82|3712.32|3710.32|3710.82|3708.82|113
1614648600000|2021-03-02 01:30:00|3710.32|3708.32|3707.82|3705.82|3710.82|3708.82|3707.82|3705.82|191
1614648900000|2021-03-02 01:35:00|3706.82|3704.82|3704.82|3702.82|3706.82|3704.82|3703.82|3701.82|928
1614649200000|2021-03-02 01:40:00|3704.32|3702.32|3704.82|3702.82|3704.82|3702.82|3702.82|3700.82|278
1614649500000|2021-03-02 01:45:00|3704.32|3702.32|3705.82|3703.82|3705.82|3703.82|3702.82|3700.82|214
1614649800000|2021-03-02 01:50:00|3704.82|3702.82|3703.82|3701.82|3705.82|3703.82|3701.82|3699.82|373
1614650100000|2021-03-02 01:55:00|3702.82|3700.82|3701.82|3699.82|3703.82|3701.82|3701.82|3699.82|88
1614650400000|2021-03-02 02:00:00|3702.32|3700.32|3702.82|3700.82|3702.82|3700.82|3700.82|3698.82|207
1614650700000|2021-03-02 02:05:00|3703.82|3701.82|3707.82|3705.82|3707.82|3705.82|3702.82|3700.82|589
1614651000000|2021-03-02 02:10:00|3707.32|3705.32|3708.82|3706.82|3708.82|3706.82|3706.82|3704.82|87
1614651300000|2021-03-02 02:15:00|3707.82|3705.82|3706.32|3704.32|3708.82|3706.82|3705.82|3703.82|98
1614651600000|2021-03-02 02:20:00|3705.82|3703.82|3699.82|3697.82|3706.82|3704.82|3699.82|3697.82|472
1614651900000|2021-03-02 02:25:00|3700.32|3698.32|3700.82|3698.82|3700.82|3698.82|3698.82|3696.82|143
1614652200000|2021-03-02 02:30:00|3700.32|3698.32|3700.82|3698.82|3701.82|3699.82|3699.82|3697.82|186
1614652500000|2021-03-02 02:35:00|3700.32|3698.32|3699.82|3697.82|3700.82|3698.82|3699.82|3697.82|165
1614652800000|2021-03-02 02:40:00|3698.82|3696.82|3697.82|3695.82|3699.82|3697.82|3696.82|3694.82|586
1614653100000|2021-03-02 02:45:00|3698.32|3696.32|3699.82|3697.82|3699.82|3697.82|3697.82|3695.82|157
1614653400000|2021-03-02 02:50:00|3698.82|3696.82|3695.82|3693.82|3699.82|3697.82|3694.82|3692.82|451
1614653700000|2021-03-02 02:55:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3693.82|3691.82|218
1614654000000|2021-03-02 03:00:00|3695.32|3693.32|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|119
1614654300000|2021-03-02 03:05:00|3696.32|3694.32|3695.82|3693.82|3696.32|3694.32|3694.82|3692.82|151
1614654600000|2021-03-02 03:10:00|3696.32|3694.32|3696.82|3694.82|3698.32|3696.32|3695.82|3693.82|194
1614654900000|2021-03-02 03:15:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3694.82|3692.82|46
1614655200000|2021-03-02 03:20:00|3694.82|3692.82|3695.82|3693.82|3697.82|3695.82|3694.82|3692.82|112
1614655500000|2021-03-02 03:25:00|3696.32|3694.32|3693.82|3691.82|3696.82|3694.82|3693.82|3691.82|216
1614655800000|2021-03-02 03:30:00|3692.82|3690.82|3692.82|3690.82|3693.82|3691.82|3691.32|3689.32|562
1614656100000|2021-03-02 03:35:00|3691.82|3689.82|3693.82|3691.82|3693.82|3691.82|3691.82|3689.82|172
1614656400000|2021-03-02 03:40:00|3694.32|3692.32|3693.82|3691.82|3694.82|3692.82|3693.32|3691.32|141
1614656700000|2021-03-02 03:45:00|3693.32|3691.32|3694.82|3692.82|3695.82|3693.82|3693.32|3691.32|287
1614657000000|2021-03-02 03:50:00|3695.82|3693.82|3694.82|3692.82|3695.82|3693.82|3693.82|3691.82|177
1614657300000|2021-03-02 03:55:00|3695.32|3693.32|3696.82|3694.82|3697.82|3695.82|3694.82|3692.82|131
1614657600000|2021-03-02 04:00:00|3697.32|3695.32|3698.82|3696.82|3698.82|3696.82|3696.82|3694.82|215
1614657900000|2021-03-02 04:05:00|3697.82|3695.82|3696.82|3694.82|3698.82|3696.82|3696.82|3694.82|86
1614658200000|2021-03-02 04:10:00|3695.82|3693.82|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|92
1614658500000|2021-03-02 04:15:00|3696.32|3694.32|3694.82|3692.82|3696.82|3694.82|3694.82|3692.82|82
1614658800000|2021-03-02 04:20:00|3694.32|3692.32|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|112
1614659100000|2021-03-02 04:25:00|3694.32|3692.32|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|110
1614659400000|2021-03-02 04:30:00|3695.82|3693.82|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|78
1614659700000|2021-03-02 04:35:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3695.82|3693.82|58
1614660000000|2021-03-02 04:40:00|3694.82|3692.82|3695.82|3693.82|3696.82|3694.82|3694.82|3692.82|92
1614660300000|2021-03-02 04:45:00|3696.82|3694.82|3694.82|3692.82|3696.82|3694.82|3694.82|3692.82|65
1614660600000|2021-03-02 04:50:00|3695.32|3693.32|3695.82|3693.82|3695.82|3693.82|3694.82|3692.82|25
1614660900000|2021-03-02 04:55:00|3695.32|3693.32|3695.32|3693.32|3696.82|3694.82|3694.82|3692.82|129
1614661200000|2021-03-02 05:00:00|3695.82|3693.82|3691.82|3689.82|3695.82|3693.82|3691.82|3689.82|306
1614661500000|2021-03-02 05:05:00|3692.32|3690.32|3694.32|3692.32|3694.82|3692.82|3691.82|3689.82|403
1614661800000|2021-03-02 05:10:00|3693.82|3691.82|3692.82|3690.82|3694.82|3692.82|3692.82|3690.82|81
1614662100000|2021-03-02 05:15:00|3692.32|3690.32|3692.82|3690.82|3693.82|3691.82|3691.82|3689.82|311
1614662400000|2021-03-02 05:20:00|3691.82|3689.82|3692.32|3690.32|3692.82|3690.82|3691.82|3689.82|317
1614662700000|2021-03-02 05:25:00|3691.82|3689.82|3690.82|3688.82|3692.82|3690.82|3690.82|3688.82|393
1614663000000|2021-03-02 05:30:00|3691.82|3689.82|3694.32|3692.32|3694.82|3692.82|3691.82|3689.82|432
1614663300000|2021-03-02 05:35:00|3694.82|3692.82|3692.82|3690.82|3694.82|3692.82|3691.82|3689.82|305
1614663600000|2021-03-02 05:40:00|3693.82|3691.82|3693.82|3691.82|3694.82|3692.82|3692.32|3690.32|391
1614663900000|2021-03-02 05:45:00|3693.32|3691.32|3694.82|3692.82|3694.82|3692.82|3692.82|3690.82|176
1614664200000|2021-03-02 05:50:00|3694.32|3692.32|3695.82|3693.82|3695.82|3693.82|3694.32|3692.32|89
1614664500000|2021-03-02 05:55:00|3694.82|3692.82|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|335
1614664800000|2021-03-02 06:00:00|3693.82|3691.82|3694.82|3692.82|3694.82|3692.82|3692.82|3690.82|702
1614665100000|2021-03-02 06:05:00|3695.82|3693.82|3699.32|3697.32|3699.82|3697.82|3694.82|3692.82|557
1614665400000|2021-03-02 06:10:00|3698.82|3696.82|3700.82|3698.82|3701.82|3699.82|3698.82|3696.82|586
1614665700000|2021-03-02 06:15:00|3700.32|3698.32|3699.82|3697.82|3700.82|3698.82|3698.82|3696.82|344
1614666000000|2021-03-02 06:20:00|3700.82|3698.82|3702.82|3700.82|3702.82|3700.82|3699.82|3697.82|244
1614666300000|2021-03-02 06:25:00|3701.82|3699.82|3701.82|3699.82|3702.82|3700.82|3700.82|3698.82|146
1614666600000|2021-03-02 06:30:00|3700.82|3698.82|3697.82|3695.82|3700.82|3698.82|3697.82|3695.82|192
1614666900000|2021-03-02 06:35:00|3697.32|3695.32|3697.82|3695.82|3697.82|3695.82|3696.82|3694.82|93
1614667200000|2021-03-02 06:40:00|3698.32|3696.32|3697.82|3695.82|3698.82|3696.82|3697.82|3695.82|82
1614667500000|2021-03-02 06:45:00|||||||||50
1614667800000|2021-03-02 06:50:00|3698.82|3696.82|3697.82|3695.82|3698.82|3696.82|3696.82|3694.82|453
1614668100000|2021-03-02 06:55:00|3698.82|3696.82|3697.82|3695.82|3698.82|3696.82|3696.82|3694.82|626
1614668400000|2021-03-02 07:00:00|3697.57|3696.07|3697.57|3696.07|3698.57|3697.07|3694.57|3693.07|2119
1614668700000|2021-03-02 07:05:00|3696.57|3695.07|3696.57|3695.07|3696.57|3695.07|3694.57|3693.07|1542
1614669000000|2021-03-02 07:10:00|3697.57|3696.07|3698.57|3697.07|3699.57|3698.07|3696.57|3695.07|1408
1614669300000|2021-03-02 07:15:00|3697.57|3696.07|3698.57|3697.07|3698.57|3697.07|3696.57|3695.07|451
1614669600000|2021-03-02 07:20:00|3697.57|3696.07|3699.57|3698.07|3700.57|3699.07|3697.57|3696.07|839
1614669900000|2021-03-02 07:25:00|3698.57|3697.07|3701.57|3700.07|3702.57|3701.07|3698.57|3697.07|798
1614670200000|2021-03-02 07:30:00|3700.57|3699.07|3700.57|3699.07|3701.57|3700.07|3698.57|3697.07|1481
1614670500000|2021-03-02 07:35:00|3701.57|3700.07|3699.57|3698.07|3701.57|3700.07|3699.57|3698.07|836
1614670800000|2021-03-02 07:40:00|3698.57|3697.07|3695.57|3694.07|3699.57|3698.07|3694.57|3693.07|3244
1614671100000|2021-03-02 07:45:00|3694.57|3693.07|3695.57|3694.07|3696.57|3695.07|3694.57|3693.07|1073
1614671400000|2021-03-02 07:50:00|3696.57|3695.07|3695.57|3694.07|3696.57|3695.07|3693.57|3692.07|2367
1614671700000|2021-03-02 07:55:00|3694.57|3693.07|3694.57|3693.07|3696.57|3695.07|3693.57|3692.07|2773
1614672000000|2021-03-02 08:00:00|3695.57|3694.07|3698.57|3697.07|3699.57|3698.07|3693.57|3692.07|21109
1614672300000|2021-03-02 08:05:00|3699.57|3698.07|3698.57|3697.07|3699.57|3698.07|3693.57|3692.07|8842
1614672600000|2021-03-02 08:10:00|3699.57|3698.07|3706.57|3705.07|3706.57|3705.07|3699.57|3698.07|14638
1614672900000|2021-03-02 08:15:00|3705.57|3704.07|3707.57|3706.07|3708.57|3707.07|3704.57|3703.07|8673
1614673200000|2021-03-02 08:20:00|3708.57|3707.07|3703.57|3702.07|3709.57|3708.07|3703.57|3702.07|7251
1614673500000|2021-03-02 08:25:00|3704.57|3703.07|3697.57|3696.07|3704.57|3703.07|3697.57|3696.07|7514
1614673800000|2021-03-02 08:30:00|3698.57|3697.07|3704.57|3703.07|3705.57|3704.07|3696.57|3695.07|4474
1614674100000|2021-03-02 08:35:00|3703.57|3702.07|3711.57|3710.07|3714.57|3713.07|3703.57|3702.07|8389
1614674400000|2021-03-02 08:40:00|3711.07|3709.57|3709.07|3707.57|3713.07|3711.57|3709.07|3707.57|7849
1614674700000|2021-03-02 08:45:00|3710.07|3708.57|3708.07|3706.57|3711.07|3709.57|3708.07|3706.57|4271
1614675000000|2021-03-02 08:50:00|3707.07|3705.57|3704.07|3702.57|3709.07|3707.57|3703.07|3701.57|3494
1614675300000|2021-03-02 08:55:00|3703.07|3701.57|3696.07|3694.57|3704.07|3702.57|3695.07|3693.57|5486
1614675600000|2021-03-02 09:00:00|3695.07|3693.57|3698.07|3696.57|3699.07|3697.57|3695.07|3693.57|5921
1614675900000|2021-03-02 09:05:00|3697.07|3695.57|3696.07|3694.57|3698.07|3696.57|3695.07|3693.57|3977
1614676200000|2021-03-02 09:10:00|3695.07|3693.57|3693.07|3691.57|3695.07|3693.57|3690.07|3688.57|7567
1614676500000|2021-03-02 09:15:00|3692.07|3690.57|3693.07|3691.57|3696.07|3694.57|3692.07|3690.57|4527
1614676800000|2021-03-02 09:20:00|3694.07|3692.57|3697.07|3695.57|3697.07|3695.57|3693.07|3691.57|2865
1614677100000|2021-03-02 09:25:00|3696.07|3694.57|3700.07|3698.57|3700.07|3698.57|3696.07|3694.57|2662
1614677400000|2021-03-02 09:30:00|3699.07|3697.57|3701.07|3699.57|3701.07|3699.57|3698.07|3696.57|3490
1614677700000|2021-03-02 09:35:00|3702.07|3700.57|3702.07|3700.57|3704.07|3702.57|3700.07|3698.57|4527
1614678000000|2021-03-02 09:40:00|3703.07|3701.57|3706.07|3704.57|3707.07|3705.57|3703.07|3701.57|4897
1614678300000|2021-03-02 09:45:00|3707.07|3705.57|3706.07|3704.57|3707.07|3705.57|3705.07|3703.57|2965
1614678600000|2021-03-02 09:50:00|3705.07|3703.57|3706.07|3704.57|3707.07|3705.57|3703.07|3701.57|4070
1614678900000|2021-03-02 09:55:00|3707.07|3705.57|3705.07|3703.57|3709.07|3707.57|3705.07|3703.57|5086
1614679200000|2021-03-02 10:00:00|3706.07|3704.57|3708.07|3706.57|3709.07|3707.57|3706.07|3704.57|6946
1614679500000|2021-03-02 10:05:00|3709.07|3707.57|3707.07|3705.57|3710.07|3708.57|3706.07|3704.57|3495
1614679800000|2021-03-02 10:10:00|3708.07|3706.57|3708.07|3706.57|3709.07|3707.57|3707.07|3705.57|4769
1614680100000|2021-03-02 10:15:00|3709.07|3707.57|3708.07|3706.57|3709.07|3707.57|3707.07|3705.57|2486
1614680400000|2021-03-02 10:20:00|3709.07|3707.57|3710.07|3708.57|3710.07|3708.57|3708.07|3706.57|7996
1614680700000|2021-03-02 10:25:00|3711.07|3709.57|3710.07|3708.57|3711.07|3709.57|3710.07|3708.57|1500
1614681000000|2021-03-02 10:30:00|3709.07|3707.57|3710.07|3708.57|3711.07|3709.57|3708.07|3706.57|3611
1614681300000|2021-03-02 10:35:00|3711.07|3709.57|3712.07|3710.57|3712.07|3710.57|3710.07|3708.57|2386
1614681600000|2021-03-02 10:40:00|3713.07|3711.57|3714.07|3712.57|3715.07|3713.57|3713.07|3711.57|3886
1614681900000|2021-03-02 10:45:00|3713.07|3711.57|3713.07|3711.57|3715.07|3713.57|3712.07|3710.57|4096
1614682200000|2021-03-02 10:50:00|3712.07|3710.57|3714.07|3712.57|3715.07|3713.57|3712.07|3710.57|2434
1614682500000|2021-03-02 10:55:00|3715.07|3713.57|3714.07|3712.57|3716.07|3714.57|3714.07|3712.57|3943
1614682800000|2021-03-02 11:00:00|3715.07|3713.57|3715.07|3713.57|3715.07|3713.57|3714.07|3712.57|1527
1614683100000|2021-03-02 11:05:00|3715.57|3714.07|3717.07|3715.57|3718.07|3716.57|3715.57|3714.07|4874
1614683400000|2021-03-02 11:10:00|3716.07|3714.57|3718.07|3716.57|3718.07|3716.57|3716.07|3714.57|3087
1614683700000|2021-03-02 11:15:00|3717.07|3715.57|3716.07|3714.57|3717.07|3715.57|3716.07|3714.57|7815
1614684000000|2021-03-02 11:20:00|3717.07|3715.57|3721.07|3719.57|3722.07|3720.57|3717.07|3715.57|3787
1614684300000|2021-03-02 11:25:00|3722.07|3720.57|3723.07|3721.57|3724.07|3722.57|3721.07|3719.57|8874
1614684600000|2021-03-02 11:30:00|3724.07|3722.57|3720.07|3718.57|3725.07|3723.57|3719.07|3717.57|3901
1614684900000|2021-03-02 11:35:00|3721.07|3719.57|3722.07|3720.57|3723.07|3721.57|3720.07|3718.57|4453
1614685200000|2021-03-02 11:40:00|3723.07|3721.57|3723.07|3721.57|3724.07|3722.57|3722.07|3720.57|3197
1614685500000|2021-03-02 11:45:00|3724.07|3722.57|3722.07|3720.57|3724.07|3722.57|3721.07|3719.57|4539
1614685800000|2021-03-02 11:50:00|3723.07|3721.57|3724.07|3722.57|3724.07|3722.57|3723.07|3721.57|4352
1614686100000|2021-03-02 11:55:00|3725.07|3723.57|3721.07|3719.57|3725.07|3723.57|3721.07|3719.57|5053
1614686400000|2021-03-02 12:00:00|3722.07|3720.57|3725.07|3723.57|3725.07|3723.57|3721.07|3719.57|4219
1614686700000|2021-03-02 12:05:00|3726.07|3724.57|3725.07|3723.57|3726.07|3724.57|3724.07|3722.57|4822
1614687000000|2021-03-02 12:10:00|3724.07|3722.57|3725.07|3723.57|3725.07|3723.57|3724.07|3722.57|1684
1614687300000|2021-03-02 12:15:00|3724.07|3722.57|3724.07|3722.57|3725.07|3723.57|3721.07|3719.57|6702
1614687600000|2021-03-02 12:20:00|3725.07|3723.57|3727.07|3725.57|3727.07|3725.57|3725.07|3723.57|6434
1614687900000|2021-03-02 12:25:00|3728.07|3726.57|3727.07|3725.57|3728.07|3726.57|3727.07|3725.57|3623
1614688200000|2021-03-02 12:30:00|3726.07|3724.57|3724.07|3722.57|3726.07|3724.57|3724.07|3722.57|2055
1614688500000|2021-03-02 12:35:00|3725.07|3723.57|3727.07|3725.57|3727.07|3725.57|3724.07|3722.57|3874
1614688800000|2021-03-02 12:40:00|3726.82|3725.32|3727.82|3726.32|3727.82|3726.32|3726.82|3725.32|4114
1614689100000|2021-03-02 12:45:00|3726.82|3725.32|3727.82|3726.32|3727.82|3726.32|3726.82|3725.32|1848
1614689400000|2021-03-02 12:50:00|3726.82|3725.32|3724.82|3723.32|3727.82|3726.32|3724.82|3723.32|3425
1614689700000|2021-03-02 12:55:00|3723.82|3722.32|3724.82|3723.32|3724.82|3723.32|3722.82|3721.32|4159
1614690000000|2021-03-02 13:00:00|3725.82|3724.32|3722.82|3721.32|3725.82|3724.32|3722.82|3721.32|2714
1614690300000|2021-03-02 13:05:00|3723.82|3722.32|3721.82|3720.32|3723.82|3722.32|3721.82|3720.32|2353
1614690600000|2021-03-02 13:10:00|3720.82|3719.32|3719.82|3718.32|3720.82|3719.32|3719.82|3718.32|3055
1614690900000|2021-03-02 13:15:00|3720.82|3719.32|3720.82|3719.32|3721.82|3720.32|3719.82|3718.32|5313
1614691200000|2021-03-02 13:20:00|3721.82|3720.32|3719.82|3718.32|3721.82|3720.32|3719.82|3718.32|1322
1614691500000|2021-03-02 13:25:00|3720.82|3719.32|3721.82|3720.32|3721.82|3720.32|3719.82|3718.32|1549
1614691800000|2021-03-02 13:30:00|3720.82|3719.32|3718.82|3717.32|3720.82|3719.32|3717.82|3716.32|4792
1614692100000|2021-03-02 13:35:00|||||||||2490
1614692400000|2021-03-02 13:40:00|3717.82|3716.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|2518
1614692700000|2021-03-02 13:45:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3716.82|3715.32|2637
1614693000000|2021-03-02 13:50:00|3718.82|3717.32|3720.82|3719.32|3720.82|3719.32|3717.82|3716.32|1213
1614693300000|2021-03-02 13:55:00|3719.82|3718.32|3721.82|3720.32|3722.82|3721.32|3719.82|3718.32|5939
1614693600000|2021-03-02 14:00:00|3720.82|3719.32|3723.82|3722.32|3723.82|3722.32|3720.82|3719.32|7014
1614693900000|2021-03-02 14:05:00|3722.82|3721.32|3719.82|3718.32|3723.82|3722.32|3717.82|3716.32|5386
1614694200000|2021-03-02 14:10:00|3720.82|3719.32|3719.82|3718.32|3721.82|3720.32|3719.82|3718.32|2237
1614694500000|2021-03-02 14:15:00|3720.82|3719.32|3722.82|3721.32|3723.82|3722.32|3720.82|3719.32|2991
1614694800000|2021-03-02 14:20:00|3723.82|3722.32|3724.82|3723.32|3724.82|3723.32|3722.82|3721.32|2149
1614695100000|2021-03-02 14:25:00|3725.82|3724.32|3724.82|3723.32|3725.82|3724.32|3723.82|3722.32|2888
1614695400000|2021-03-02 14:30:00|3725.82|3724.32|3724.82|3723.32|3726.82|3725.32|3723.82|3722.32|10132
1614695700000|2021-03-02 14:35:00|3723.82|3722.32|3725.82|3724.32|3726.82|3725.32|3722.82|3721.32|4961
1614696000000|2021-03-02 14:40:00|3726.82|3725.32|3722.82|3721.32|3727.82|3726.32|3720.82|3719.32|6525
1614696300000|2021-03-02 14:45:00|3723.82|3722.32|3716.82|3715.32|3725.82|3724.32|3716.82|3715.32|6022
1614696600000|2021-03-02 14:50:00|3717.82|3716.32|3721.82|3720.32|3722.82|3721.32|3716.82|3715.32|5424
1614696900000|2021-03-02 14:55:00|3722.82|3721.32|3725.82|3724.32|3728.82|3727.32|3721.82|3720.32|8425
1614697200000|2021-03-02 15:00:00|3726.82|3725.32|3725.82|3724.32|3727.82|3726.32|3725.82|3724.32|5776
1614697500000|2021-03-02 15:05:00|3724.82|3723.32|3728.82|3727.32|3728.82|3727.32|3724.82|3723.32|8517
1614697800000|2021-03-02 15:10:00|3728.98|3727.48|3724.98|3723.48|3728.98|3727.48|3720.98|3719.48|7310
1614698100000|2021-03-02 15:15:00|3725.98|3724.48|3725.98|3724.48|3728.98|3727.48|3724.98|3723.48|5783
1614698400000|2021-03-02 15:20:00|3726.48|3724.98|3722.98|3721.48|3728.98|3727.48|3722.98|3721.48|3992
1614698700000|2021-03-02 15:25:00|3721.98|3720.48|3713.98|3712.48|3722.98|3721.48|3713.98|3712.48|13022
1614699000000|2021-03-02 15:30:00|3714.98|3713.48|3719.98|3718.48|3720.98|3719.48|3713.98|3712.48|14802
1614699300000|2021-03-02 15:35:00|3720.98|3719.48|3716.98|3715.48|3721.98|3720.48|3715.98|3714.48|8240
1614699600000|2021-03-02 15:40:00|3715.98|3714.48|3716.98|3715.48|3717.98|3716.48|3715.98|3714.48|7004
1614699900000|2021-03-02 15:45:00|3715.98|3714.48|3717.98|3716.48|3717.98|3716.48|3712.98|3711.48|8913
1614700200000|2021-03-02 15:50:00|3716.98|3715.48|3716.98|3715.48|3717.98|3716.48|3715.98|3714.48|11509
1614700500000|2021-03-02 15:55:00|3715.98|3714.48|3714.98|3713.48|3717.98|3716.48|3714.98|3713.48|9060
1614700800000|2021-03-02 16:00:00|3715.98|3714.48|3714.98|3713.48|3715.98|3714.48|3710.98|3709.48|7838
1614701100000|2021-03-02 16:05:00|3715.98|3714.48|3714.98|3713.48|3716.98|3715.48|3713.98|3712.48|6119
1614701400000|2021-03-02 16:10:00|3715.98|3714.48|3714.98|3713.48|3715.98|3714.48|3711.98|3710.48|6283
1614701700000|2021-03-02 16:15:00|3713.98|3712.48|3713.98|3712.48|3714.98|3713.48|3710.98|3709.48|10373
1614702000000|2021-03-02 16:20:00|3712.98|3711.48|3708.98|3707.48|3713.98|3712.48|3707.98|3706.48|23087
1614702300000|2021-03-02 16:25:00|3707.98|3706.48|3709.98|3708.48|3710.98|3709.48|3707.98|3706.48|28277
1614702600000|2021-03-02 16:30:00|3709|3707.5|3707|3705.5|3710|3708.5|3705|3703.5|74514
1614702900000|2021-03-02 16:35:00|3706|3704.5|3708|3706.5|3709|3707.5|3706|3704.5|24966
1614703200000|2021-03-02 16:40:00|3707|3705.5|3706|3704.5|3707|3705.5|3703|3701.5|8871
1614703500000|2021-03-02 16:45:00|3705|3703.5|3709|3707.5|3709|3707.5|3704|3702.5|11941
1614703800000|2021-03-02 16:50:00|3708|3706.5|3710|3708.5|3710|3708.5|3707|3705.5|8895
1614704100000|2021-03-02 16:55:00|3709|3707.5|3709|3707.5|3710|3708.5|3709|3707.5|2208
1614704400000|2021-03-02 17:00:00|3708|3706.5|3711|3709.5|3711|3709.5|3708|3706.5|4222
1614704700000|2021-03-02 17:05:00|3710.5|3709|3711|3709.5|3712|3710.5|3710|3708.5|1925
1614705000000|2021-03-02 17:10:00|3711.5|3710|3712|3710.5|3713|3711.5|3711|3709.5|1473
1614705300000|2021-03-02 17:15:00|3713|3711.5|3714|3712.5|3715|3713.5|3712|3710.5|1501
1614705600000|2021-03-02 17:20:00|3713|3711.5|3713|3711.5|3714|3712.5|3713|3711.5|1835
1614705900000|2021-03-02 17:25:00|3712.5|3711|3712|3710.5|3713|3711.5|3711|3709.5|2178
1614706200000|2021-03-02 17:30:00|3713|3711.5|3713|3711.5|3713|3711.5|3712|3710.5|2039
1614706500000|2021-03-02 17:35:00|3714|3712.5|3716|3714.5|3716|3714.5|3713|3711.5|1938
1614706800000|2021-03-02 17:40:00|3717|3715.5|3717|3715.5|3717|3715.5|3716|3714.5|1564
1614707100000|2021-03-02 17:45:00|3716|3714.5|3715|3713.5|3717|3715.5|3715|3713.5|1115
1614707400000|2021-03-02 17:50:00|3714|3712.5|3716|3714.5|3716|3714.5|3714|3712.5|808
1614707700000|2021-03-02 17:55:00|3715|3713.5|3715|3713.5|3716|3714.5|3714|3712.5|1068
1614708000000|2021-03-02 18:00:00|3716|3714.5|3717|3715.5|3717|3715.5|3715|3713.5|1129
1614708300000|2021-03-02 18:05:00|3718|3716.5|3717|3715.5|3718|3716.5|3716|3714.5|796
1614708600000|2021-03-02 18:10:00|3718|3716.5|3719|3717.5|3719|3717.5|3717|3715.5|530
1614708900000|2021-03-02 18:15:00|3718|3716.5|3717|3715.5|3719|3717.5|3716|3714.5|1260
1614709200000|2021-03-02 18:20:00|3716|3714.5|3718|3716.5|3718|3716.5|3715|3713.5|1034
1614709500000|2021-03-02 18:25:00|3717|3715.5|3717|3715.5|3718|3716.5|3715|3713.5|789
1614709800000|2021-03-02 18:30:00|3717.5|3716|3718|3716.5|3719|3717.5|3717|3715.5|1005
1614710100000|2021-03-02 18:35:00|3719|3717.5|3720|3718.5|3720|3718.5|3718|3716.5|846
1614710400000|2021-03-02 18:40:00|3718|3716.5|3718|3716.5|3720|3718.5|3718|3716.5|1472
1614710700000|2021-03-02 18:45:00|3718.5|3717|3719|3717.5|3720|3718.5|3718|3716.5|894
1614711000000|2021-03-02 18:50:00|3718|3716.5|3718|3716.5|3719|3717.5|3717|3715.5|723
1614711300000|2021-03-02 18:55:00|3719|3717.5|3718|3716.5|3719|3717.5|3718|3716.5|610
1614711600000|2021-03-02 19:00:00|3719|3717.5|3718|3716.5|3719|3717.5|3718|3716.5|270
1614711900000|2021-03-02 19:05:00|3717|3715.5|3715|3713.5|3718|3716.5|3715|3713.5|1164
1614712200000|2021-03-02 19:10:00|3714|3712.5|3713|3711.5|3715|3713.5|3713|3711.5|648
1614712500000|2021-03-02 19:15:00|3714|3712.5|3714|3712.5|3714|3712.5|3713|3711.5|549
1614712800000|2021-03-02 19:20:00|3713.5|3712|3715|3713.5|3715|3713.5|3713|3711.5|544
1614713100000|2021-03-02 19:25:00|3714|3712.5|3712|3710.5|3715|3713.5|3712|3710.5|1038
1614713400000|2021-03-02 19:30:00|3713|3711.5|3712|3710.5|3713|3711.5|3711|3709.5|976
1614713700000|2021-03-02 19:35:00|3712.5|3711|3712|3710.5|3713|3711.5|3711|3709.5|366
1614714000000|2021-03-02 19:40:00|3713|3711.5|3712|3710.5|3714|3712.5|3712|3710.5|595
1614714300000|2021-03-02 19:45:00|3713|3711.5|3714|3712.5|3714|3712.5|3712|3710.5|87
1614714600000|2021-03-02 19:50:00|3713.5|3712|3716|3714.5|3716|3714.5|3713|3711.5|501
1614714900000|2021-03-02 19:55:00|3715.5|3714|3716|3714.5|3717|3715.5|3715|3713.5|344
1614715200000|2021-03-02 20:00:00|3716.5|3715|3716|3714.5|3717|3715.5|3716|3714.5|650
1614715500000|2021-03-02 20:05:00|3717|3715.5|3717|3715.5|3717|3715.5|3716|3714.5|448
1614715800000|2021-03-02 20:10:00|3716|3714.5|3715|3713.5|3717|3715.5|3715|3713.5|730
1614716100000|2021-03-02 20:15:00|3714|3712.5|3711|3709.5|3715|3713.5|3711|3709.5|772
1614716400000|2021-03-02 20:20:00|3710|3708.5|3712|3710.5|3712|3710.5|3710|3708.5|484
1614716700000|2021-03-02 20:25:00|3711.5|3710|3711|3709.5|3712|3710.5|3711|3709.5|214
1614717000000|2021-03-02 20:30:00|3712|3710.5|3711|3709.5|3712|3710.5|3710|3708.5|954
1614717300000|2021-03-02 20:35:00|3711.5|3710|3710|3708.5|3711.5|3710|3709|3707.5|908
1614717600000|2021-03-02 20:40:00|3709|3707.5|3710|3708.5|3710|3708.5|3708|3706.5|879
1614717900000|2021-03-02 20:45:00|3710.5|3709|3710|3708.5|3711|3709.5|3708|3706.5|602
1614718200000|2021-03-02 20:50:00|3709|3707.5|3707|3705.5|3709.5|3708|3707|3705.5|868
1614718500000|2021-03-02 20:55:00|3706|3704.5|3707|3705.5|3707.5|3706|3705|3703.5|5043
1614718800000|2021-03-02 21:00:00|3707.35|3704.35|3707.35|3704.35|3709.95|3706.95|3706.15|3703.15|56
1614719100000|2021-03-02 21:05:00|3706.95|3703.95|3710.45|3707.45|3710.65|3707.65|3706.55|3703.55|0
1614719400000|2021-03-02 21:10:00|3710.65|3707.65|3711.65|3708.65|3712.75|3709.75|3710.45|3707.45|0
1614719700000|2021-03-02 21:15:00|3711.75|3708.75|3710.95|3707.95|3711.75|3708.75|3710.65|3707.65|0
1614720000000|2021-03-02 21:20:00|3711.05|3708.05|3711.05|3708.05|3711.25|3708.25|3710.75|3707.75|0
1614720300000|2021-03-02 21:25:00|3710.95|3707.95|3711.15|3708.15|3711.35|3708.35|3710.75|3707.75|0
1614720600000|2021-03-02 21:30:00|3711.55|3708.55|3710.55|3707.55|3712.05|3709.05|3710.05|3707.05|0
1614720900000|2021-03-02 21:35:00|3710.75|3707.75|3709.85|3706.85|3711.15|3708.15|3709.85|3706.85|0
1614721200000|2021-03-02 21:40:00|3709.65|3706.65|3708.75|3705.75|3709.85|3706.85|3707.75|3704.75|0
1614721500000|2021-03-02 21:45:00|3709.05|3706.05|3706.85|3703.85|3709.25|3706.25|3705.95|3702.95|0
1614721800000|2021-03-02 21:50:00|3706.65|3703.65|3706.65|3703.65|3706.85|3703.85|3706.25|3703.25|0
1614722100000|2021-03-02 21:55:00|3706.85|3703.85|3706.15|3703.15|3707.25|3704.25|3705.35|3702.35|0
1614722400000|2021-03-02 22:00:00|3706.25|3703.25|3706.25|3703.25|3706.35|3703.35|3706.05|3703.05|0
1614722700000|2021-03-02 22:05:00|3706.35|3703.35|3706.25|3703.25|3706.35|3703.35|3706.15|3703.15|0
1614723000000|2021-03-02 22:10:00|3706.15|3703.15|3706.15|3703.15|3706.35|3703.35|3706.05|3703.05|0
1614723300000|2021-03-02 22:15:00|3706.35|3703.35|3706.35|3703.35|3706.45|3703.45|3706.05|3703.05|0
1614723600000|2021-03-02 22:20:00|3706.25|3703.25|3706.25|3703.25|3706.65|3703.65|3705.75|3702.75|0
1614723900000|2021-03-02 22:25:00|3706.35|3703.35|3706.55|3703.55|3706.55|3703.55|3706.35|3703.35|0
1614724200000|2021-03-02 22:30:00|3706.65|3703.65|3707.05|3704.05|3707.05|3704.05|3706.65|3703.65|0
1614724500000|2021-03-02 22:35:00|3706.95|3703.95|3706.55|3703.55|3707.05|3704.05|3706.25|3703.25|0
1614724800000|2021-03-02 22:40:00|3706.75|3703.75|3706.75|3703.75|3706.85|3703.85|3706.45|3703.45|0
1614725100000|2021-03-02 22:45:00|3706.85|3703.85|3707.15|3704.15|3707.25|3704.25|3706.75|3703.75|0
1614725400000|2021-03-02 22:50:00|3706.85|3703.85|3707.25|3704.25|3707.45|3704.45|3706.75|3703.75|0
1614725700000|2021-03-02 22:55:00|3707.15|3704.15|3707.05|3704.05|3707.55|3704.55|3706.85|3703.85|0
1614726000000|2021-03-02 23:00:00|3707.45|3704.45|3709.35|3706.35|3710.85|3707.85|3707.05|3704.05|0
1614726300000|2021-03-02 23:05:00|3709.25|3706.25|3711.45|3708.45|3711.75|3708.75|3709.15|3706.15|0
1614726600000|2021-03-02 23:10:00|3711.55|3708.55|3712.95|3709.95|3712.95|3709.95|3711.55|3708.55|0
1614726900000|2021-03-02 23:15:00|3713.25|3710.25|3712.55|3709.55|3713.65|3710.65|3712.55|3709.55|0
1614727200000|2021-03-02 23:20:00|3712.75|3709.75|3713.65|3710.65|3713.85|3710.85|3712.55|3709.55|0
1614727500000|2021-03-02 23:25:00|3713.75|3710.75|3712.95|3709.95|3713.85|3710.85|3712.95|3709.95|0
1614727800000|2021-03-02 23:30:00|3713.25|3710.25|3714.25|3711.25|3714.35|3711.35|3712.95|3709.95|0
1614728100000|2021-03-02 23:35:00|3714.05|3711.05|3714.95|3711.95|3715.15|3712.15|3714.05|3711.05|0
1614728400000|2021-03-02 23:40:00|3715.15|3712.15|3715.75|3712.75|3716.45|3713.45|3715.15|3712.15|0
1614728700000|2021-03-02 23:45:00|3715.55|3712.55|3716.45|3713.45|3716.65|3713.65|3715.55|3712.55|0
1614729000000|2021-03-02 23:50:00|3716.25|3713.25|3715.35|3712.35|3716.65|3713.65|3715.35|3712.35|0
1614729300000|2021-03-02 23:55:00|3715.45|3712.45|3714.95|3711.95|3716.25|3713.25|3714.55|3711.55|0
1614729600000|2021-03-03 00:00:00|3714.75|3711.75|3713.75|3710.75|3715.35|3712.35|3713.45|3710.45|0
1614729900000|2021-03-03 00:05:00|3713.65|3710.65|3716.05|3713.05|3716.45|3713.45|3713.65|3710.65|0
1614730200000|2021-03-03 00:10:00|3716.25|3713.25|3715.75|3712.75|3716.75|3713.75|3715.55|3712.55|0
1614730500000|2021-03-03 00:15:00|3716.05|3713.05|3708.25|3706.25|3716.05|3713.25|3707.75|3705.75|934
1614730800000|2021-03-03 00:20:00|3708.75|3706.75|3708.25|3706.25|3709.25|3707.25|3706.25|3704.25|433
1614731100000|2021-03-03 00:25:00|3708.75|3706.75|3709.25|3707.25|3710.25|3708.25|3708.25|3706.25|655
1614731400000|2021-03-03 00:30:00|3709.75|3707.75|3710.25|3708.25|3711.25|3709.25|3709.25|3707.25|271
1614731700000|2021-03-03 00:35:00|3711.25|3709.25|3710.25|3708.25|3711.25|3709.25|3709.25|3707.25|64
1614732000000|2021-03-03 00:40:00|3709.75|3707.75|3709.25|3707.25|3709.75|3707.75|3708.25|3706.25|224
1614732300000|2021-03-03 00:45:00|3709.75|3707.75|3712.25|3710.25|3713.75|3711.75|3709.75|3707.75|282
1614732600000|2021-03-03 00:50:00|3711.25|3709.25|3712.25|3710.25|3713.25|3711.25|3711.25|3709.25|33
1614732900000|2021-03-03 00:55:00|3712.75|3710.75|3712.25|3710.25|3713.25|3711.25|3711.25|3709.25|130
1614733200000|2021-03-03 01:00:00|3711.25|3709.25|3712.25|3710.25|3712.25|3710.25|3709.25|3707.25|139
1614733500000|2021-03-03 01:05:00|3711.75|3709.75|3710.75|3708.75|3712.25|3710.25|3710.25|3708.25|104
1614733800000|2021-03-03 01:10:00|3711.25|3709.25|3707.25|3705.25|3711.25|3709.25|3707.25|3705.25|265
1614734100000|2021-03-03 01:15:00|3708.25|3706.25|3709.25|3707.25|3710.25|3708.25|3707.25|3705.25|65
1614734400000|2021-03-03 01:20:00|3708.75|3706.75|3706.25|3704.25|3709.25|3707.25|3706.25|3704.25|94
1614734700000|2021-03-03 01:25:00|3706.75|3704.75|3706.25|3704.25|3707.25|3705.25|3706.25|3704.25|54
1614735000000|2021-03-03 01:30:00|3705.25|3703.25|3707.25|3705.25|3708.25|3706.25|3705.25|3703.25|182
1614735300000|2021-03-03 01:35:00|3707.75|3705.75|3711.25|3709.25|3711.25|3709.25|3707.25|3705.25|56
1614735600000|2021-03-03 01:40:00|3711.75|3709.75|3711.25|3709.25|3712.25|3710.25|3711.25|3709.25|142
1614735900000|2021-03-03 01:45:00|3711.75|3709.75|3714.25|3712.25|3714.25|3712.25|3711.25|3709.25|36
1614736200000|2021-03-03 01:50:00|3713.75|3711.75|3713.25|3711.25|3714.25|3712.25|3713.25|3711.25|95
1614736500000|2021-03-03 01:55:00|3713.75|3711.75|3712.25|3710.25|3714.25|3712.25|3712.25|3710.25|54
1614736800000|2021-03-03 02:00:00|3711.25|3709.25|3712.25|3710.25|3712.25|3710.25|3710.75|3708.75|33
1614737100000|2021-03-03 02:05:00|3713.25|3711.25|3712.25|3710.25|3714.25|3712.25|3712.25|3710.25|161
1614737400000|2021-03-03 02:10:00|3712.75|3710.75|3715.25|3713.25|3715.25|3713.25|3712.25|3710.25|86
1614737700000|2021-03-03 02:15:00|3714.75|3712.75|3716.25|3714.25|3716.25|3714.25|3714.25|3712.25|127
1614738000000|2021-03-03 02:20:00|3717.25|3715.25|3717.25|3715.25|3717.25|3715.25|3716.25|3714.25|45
1614738300000|2021-03-03 02:25:00|3718.25|3716.25|3716.25|3714.25|3718.25|3716.25|3716.25|3714.25|183
1614738600000|2021-03-03 02:30:00|3716.75|3714.75|3716.25|3714.25|3717.25|3715.25|3715.25|3713.25|138
1614738900000|2021-03-03 02:35:00|3716.75|3714.75|3717.25|3715.25|3717.25|3715.25|3716.25|3714.25|37
1614739200000|2021-03-03 02:40:00|3717.75|3715.75|3718.25|3716.25|3718.25|3716.25|3717.75|3715.75|42
1614739500000|2021-03-03 02:45:00|3719.25|3717.25|3719.25|3717.25|3719.25|3717.25|3718.25|3716.25|581
1614739800000|2021-03-03 02:50:00|3718.25|3716.25|3718.25|3716.25|3719.25|3717.25|3718.25|3716.25|80
1614740100000|2021-03-03 02:55:00|3719.25|3717.25|3719.25|3717.25|3720.25|3718.25|3718.25|3716.25|185
1614740400000|2021-03-03 03:00:00|3719.75|3717.75|3719.25|3717.25|3720.25|3718.25|3719.25|3717.25|46
1614740700000|2021-03-03 03:05:00|3719.75|3717.75|3718.75|3716.75|3720.25|3718.25|3718.75|3716.75|101
1614741000000|2021-03-03 03:10:00|3718.25|3716.25|3720.25|3718.25|3720.25|3718.25|3718.25|3716.25|91
1614741300000|2021-03-03 03:15:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3720.25|3718.25|543
1614741600000|2021-03-03 03:20:00|3721.75|3719.75|3721.25|3719.25|3721.75|3719.75|3720.25|3718.25|133
1614741900000|2021-03-03 03:25:00|3720.75|3718.75|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|13
1614742200000|2021-03-03 03:30:00|3721.25|3719.25|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|64
1614742500000|2021-03-03 03:35:00|3719.25|3717.25|3718.25|3716.25|3720.25|3718.25|3718.25|3716.25|119
1614742800000|2021-03-03 03:40:00|3719.25|3717.25|3718.25|3716.25|3719.25|3717.25|3718.25|3716.25|153
1614743100000|2021-03-03 03:45:00|||||||||12
1614743400000|2021-03-03 03:50:00|3719.25|3717.25|3719.25|3717.25|3720.25|3718.25|3718.25|3716.25|58
1614743700000|2021-03-03 03:55:00|||||||||12
1614744000000|2021-03-03 04:00:00|3720.25|3718.25|3720.25|3718.25|3720.25|3718.25|3720.25|3718.25|42
1614744300000|2021-03-03 04:05:00|3719.25|3717.25|3720.25|3718.25|3720.25|3718.25|3719.25|3717.25|99
1614744600000|2021-03-03 04:10:00|3719.25|3717.25|3720.25|3718.25|3720.25|3718.25|3718.25|3716.25|182
1614744900000|2021-03-03 04:15:00|3720.75|3718.75|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|75
1614745200000|2021-03-03 04:20:00|||||||||139
1614745500000|2021-03-03 04:25:00|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|67
1614745800000|2021-03-03 04:30:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|96
1614746100000|2021-03-03 04:35:00|3723.25|3721.25|3722.25|3720.25|3723.25|3721.25|3722.25|3720.25|245
1614746400000|2021-03-03 04:40:00|3721.25|3719.25|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|58
1614746700000|2021-03-03 04:45:00|3721.75|3719.75|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|93
1614747000000|2021-03-03 04:50:00|||||||||2
1614747300000|2021-03-03 04:55:00|||||||||3
1614747600000|2021-03-03 05:00:00|3721.75|3719.75|3723.25|3721.25|3723.25|3721.25|3721.25|3719.25|161
1614747900000|2021-03-03 05:05:00|||||||||6
1614748200000|2021-03-03 05:10:00|3722.25|3720.25|3723.25|3721.25|3723.25|3721.25|3722.25|3720.25|358
1614748500000|2021-03-03 05:15:00|||||||||3
1614748800000|2021-03-03 05:20:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|166
1614749100000|2021-03-03 05:25:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|58
1614749400000|2021-03-03 05:30:00|3722.25|3720.25|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|66
1614749700000|2021-03-03 05:35:00|3722.25|3720.25|3720.25|3718.25|3722.25|3720.25|3720.25|3718.25|261
1614750000000|2021-03-03 05:40:00|3720.75|3718.75|3722.25|3720.25|3722.25|3720.25|3720.25|3718.25|102
1614750300000|2021-03-03 05:45:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3720.75|3718.75|51
1614750600000|2021-03-03 05:50:00|||||||||75
1614750900000|2021-03-03 05:55:00|3722.25|3720.25|3722.25|3720.25|3723.25|3721.25|3721.25|3719.25|215
1614751200000|2021-03-03 06:00:00|3721.75|3719.75|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|125
1614751500000|2021-03-03 06:05:00|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|115
1614751800000|2021-03-03 06:10:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|120
1614752100000|2021-03-03 06:15:00|3722.75|3720.75|3723.25|3721.25|3723.25|3721.25|3722.25|3720.25|250
1614752400000|2021-03-03 06:20:00|||||||||198
1614752700000|2021-03-03 06:25:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|56
1614753000000|2021-03-03 06:30:00|3723.25|3721.25|3725.25|3723.25|3726.25|3724.25|3723.25|3721.25|697
1614753300000|2021-03-03 06:35:00|3726.25|3724.25|3727.25|3725.25|3727.25|3725.25|3725.25|3723.25|184
1614753600000|2021-03-03 06:40:00|3726.25|3724.25|3726.25|3724.25|3727.25|3725.25|3725.25|3723.25|408
1614753900000|2021-03-03 06:45:00|3727.25|3725.25|3726.25|3724.25|3727.25|3725.25|3726.25|3724.25|207
1614754200000|2021-03-03 06:50:00|3726.75|3724.75|3727.25|3725.25|3728.25|3726.25|3726.25|3724.25|403
1614754500000|2021-03-03 06:55:00|3726.25|3724.25|3726.25|3724.25|3727.25|3725.25|3725.25|3723.25|459
1614754800000|2021-03-03 07:00:00|3726|3724.5|3724|3722.5|3727|3725.5|3722|3720.5|2475
1614755100000|2021-03-03 07:05:00|3725|3723.5|3728|3726.5|3728|3726.5|3724|3722.5|713
1614755400000|2021-03-03 07:10:00|3727|3725.5|3727|3725.5|3730|3728.5|3727|3725.5|2609
1614755700000|2021-03-03 07:15:00|3728|3726.5|3728|3726.5|3729|3727.5|3728|3726.5|700
1614756000000|2021-03-03 07:20:00|3727|3725.5|3728|3726.5|3729|3727.5|3727|3725.5|1647
1614756300000|2021-03-03 07:25:00|3727|3725.5|3729|3727.5|3729|3727.5|3727|3725.5|1910
1614756600000|2021-03-03 07:30:00|3728|3726.5|3728|3726.5|3729|3727.5|3728|3726.5|646
1614756900000|2021-03-03 07:35:00|3729|3727.5|3729|3727.5|3730|3728.5|3728|3726.5|1405
1614757200000|2021-03-03 07:40:00|3730|3728.5|3729|3727.5|3730|3728.5|3729|3727.5|776
1614757500000|2021-03-03 07:45:00|3728|3726.5|3727|3725.5|3728|3726.5|3727|3725.5|1369
1614757800000|2021-03-03 07:50:00|3726|3724.5|3725|3723.5|3727|3725.5|3725|3723.5|1764
1614758100000|2021-03-03 07:55:00|3726|3724.5|3727|3725.5|3727|3725.5|3725|3723.5|1124
1614758400000|2021-03-03 08:00:00|3726|3724.5|3730|3728.5|3732|3730.5|3726|3724.5|12900
1614758700000|2021-03-03 08:05:00|3729|3727.5|3736|3734.5|3736|3734.5|3729|3727.5|9125
1614759000000|2021-03-03 08:10:00|3737|3735.5|3738|3736.5|3740|3738.5|3737|3735.5|13257
1614759300000|2021-03-03 08:15:00|3739|3737.5|3737|3735.5|3741|3739.5|3737|3735.5|6816
1614759600000|2021-03-03 08:20:00|3736|3734.5|3735|3733.5|3738|3736.5|3735|3733.5|6032
1614759900000|2021-03-03 08:25:00|3736|3734.5|3736|3734.5|3738|3736.5|3735|3733.5|3622
1614760200000|2021-03-03 08:30:00|3737|3735.5|3736|3734.5|3740|3738.5|3735|3733.5|3048
1614760500000|2021-03-03 08:35:00|3735|3733.5|3734|3732.5|3737|3735.5|3734|3732.5|3483
1614760800000|2021-03-03 08:40:00|3734.22|3732.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|4082
1614761100000|2021-03-03 08:45:00|3735.22|3733.72|3736.22|3734.72|3739.22|3737.72|3734.22|3732.72|3819
1614761400000|2021-03-03 08:50:00|3737.22|3735.72|3736.22|3734.72|3738.22|3736.72|3736.22|3734.72|8143
1614761700000|2021-03-03 08:55:00|3737.22|3735.72|3736.22|3734.72|3738.22|3736.72|3736.22|3734.72|4307
1614762000000|2021-03-03 09:00:00|3735.22|3733.72|3736.22|3734.72|3736.22|3734.72|3733.22|3731.72|3983
1614762300000|2021-03-03 09:05:00|3737.22|3735.72|3739.22|3737.72|3740.22|3738.72|3737.22|3735.72|10592
1614762600000|2021-03-03 09:10:00|3740.22|3738.72|3742.22|3740.72|3743.22|3741.72|3739.22|3737.72|5159
1614762900000|2021-03-03 09:15:00|3741.22|3739.72|3740.22|3738.72|3742.22|3740.72|3740.22|3738.72|2815
1614763200000|2021-03-03 09:20:00|3739.72|3738.22|3738.22|3736.72|3740.22|3738.72|3737.22|3735.72|4599
1614763500000|2021-03-03 09:25:00|3737.22|3735.72|3738.22|3736.72|3738.22|3736.72|3737.22|3735.72|3493
1614763800000|2021-03-03 09:30:00|3739.22|3737.72|3738.22|3736.72|3741.22|3739.72|3737.22|3735.72|7997
1614764100000|2021-03-03 09:35:00|3737.72|3736.22|3735.22|3733.72|3739.22|3737.72|3733.22|3731.72|10180
1614764400000|2021-03-03 09:40:00|3734.22|3732.72|3735.22|3733.72|3738.22|3736.72|3734.22|3732.72|3949
1614764700000|2021-03-03 09:45:00|3736.22|3734.72|3735.22|3733.72|3737.22|3735.72|3735.22|3733.72|3200
1614765000000|2021-03-03 09:50:00|3734.22|3732.72|3733.22|3731.72|3734.22|3732.72|3733.22|3731.72|4536
1614765300000|2021-03-03 09:55:00|3733.72|3732.22|3734.22|3732.72|3736.22|3734.72|3733.72|3732.22|6142
1614765600000|2021-03-03 10:00:00|3735.22|3733.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|3559
1614765900000|2021-03-03 10:05:00|3735.22|3733.72|3734.22|3732.72|3736.22|3734.72|3734.22|3732.72|2056
1614766200000|2021-03-03 10:10:00|3735.22|3733.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|3442
1614766500000|2021-03-03 10:15:00|3735.22|3733.72|3735.22|3733.72|3736.22|3734.72|3734.22|3732.72|1104
1614766800000|2021-03-03 10:20:00|3734.22|3732.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|2296
1614767100000|2021-03-03 10:25:00|3733.22|3731.72|3733.22|3731.72|3734.22|3732.72|3733.22|3731.72|2220
1614767400000|2021-03-03 10:30:00|3732.22|3730.72|3732.22|3730.72|3734.22|3732.72|3732.22|3730.72|1560
1614767700000|2021-03-03 10:35:00|3733.22|3731.72|3731.22|3729.72|3733.22|3731.72|3730.22|3728.72|7564
1614768000000|2021-03-03 10:40:00|3730.22|3728.72|3731.22|3729.72|3731.22|3729.72|3730.22|3728.72|2613
1614768300000|2021-03-03 10:45:00|3730.22|3728.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|3371
1614768600000|2021-03-03 10:50:00|3730.22|3728.72|3731.22|3729.72|3733.22|3731.72|3730.22|3728.72|3992
1614768900000|2021-03-03 10:55:00|3732.22|3730.72|3733.22|3731.72|3733.22|3731.72|3732.22|3730.72|2342
1614769200000|2021-03-03 11:00:00|3732.22|3730.72|3730.22|3728.72|3732.22|3730.72|3729.22|3727.72|7494
1614769500000|2021-03-03 11:05:00|3731.22|3729.72|3732.22|3730.72|3732.22|3730.72|3730.22|3728.72|14020
1614769800000|2021-03-03 11:10:00|3731.22|3729.72|3730.22|3728.72|3732.22|3730.72|3729.22|3727.72|2105
1614770100000|2021-03-03 11:15:00|3729.22|3727.72|3731.22|3729.72|3731.22|3729.72|3729.22|3727.72|1446
1614770400000|2021-03-03 11:20:00|3732.22|3730.72|3732.22|3730.72|3733.22|3731.72|3731.22|3729.72|2049
1614770700000|2021-03-03 11:25:00|3732.72|3731.22|3733.22|3731.72|3733.22|3731.72|3732.22|3730.72|1248
1614771000000|2021-03-03 11:30:00|3732.22|3730.72|3731.22|3729.72|3733.22|3731.72|3731.22|3729.72|1397
1614771300000|2021-03-03 11:35:00|3732.22|3730.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|2667
1614771600000|2021-03-03 11:40:00|3730.22|3728.72|3730.22|3728.72|3731.22|3729.72|3729.22|3727.72|1132
1614771900000|2021-03-03 11:45:00|3731.22|3729.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|4889
1614772200000|2021-03-03 11:50:00|3732.22|3730.72|3731.22|3729.72|3732.22|3730.72|3731.22|3729.72|2573
1614772500000|2021-03-03 11:55:00|3732.22|3730.72|3731.22|3729.72|3733.22|3731.72|3731.22|3729.72|1921
1614772800000|2021-03-03 12:00:00|3732.22|3730.72|3729.22|3727.72|3732.22|3730.72|3729.22|3727.72|1514
1614773100000|2021-03-03 12:05:00|3728.22|3726.72|3727.22|3725.72|3728.22|3726.72|3727.22|3725.72|2778
1614773400000|2021-03-03 12:10:00|3726.22|3724.72|3727.22|3725.72|3728.22|3726.72|3726.22|3724.72|2012
1614773700000|2021-03-03 12:15:00|3728.22|3726.72|3728.22|3726.72|3728.22|3726.72|3727.22|3725.72|688
1614774000000|2021-03-03 12:20:00|3727.22|3725.72|3728.22|3726.72|3728.22|3726.72|3727.22|3725.72|1979
1614774300000|2021-03-03 12:25:00|3729.22|3727.72|3728.22|3726.72|3729.22|3727.72|3728.22|3726.72|3238
1614774600000|2021-03-03 12:30:00|3729.22|3727.72|3727.22|3725.72|3729.22|3727.72|3727.22|3725.72|2185
1614774900000|2021-03-03 12:35:00|3728.22|3726.72|3726.22|3724.72|3728.22|3726.72|3725.22|3723.72|2618
1614775200000|2021-03-03 12:40:00|3726.49|3724.99|3728.49|3726.99|3728.49|3726.99|3726.49|3724.99|3921
1614775500000|2021-03-03 12:45:00|3727.49|3725.99|3726.49|3724.99|3727.49|3725.99|3726.49|3724.99|3007
1614775800000|2021-03-03 12:50:00|3725.49|3723.99|3724.49|3722.99|3726.49|3724.99|3724.49|3722.99|2537
1614776100000|2021-03-03 12:55:00|3725.49|3723.99|3725.49|3723.99|3725.49|3723.99|3724.49|3722.99|2784
1614776400000|2021-03-03 13:00:00|3724.49|3722.99|3725.49|3723.99|3725.49|3723.99|3723.49|3721.99|4469
1614776700000|2021-03-03 13:05:00|3724.49|3722.99|3721.49|3719.99|3724.49|3722.99|3721.49|3719.99|7156
1614777000000|2021-03-03 13:10:00|3722.49|3720.99|3721.49|3719.99|3722.49|3720.99|3721.49|3719.99|3380
1614777300000|2021-03-03 13:15:00|3722.49|3720.99|3721.49|3719.99|3724.49|3722.99|3721.49|3719.99|3039
1614777600000|2021-03-03 13:20:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|2935
1614777900000|2021-03-03 13:25:00|3721.49|3719.99|3723.49|3721.99|3723.49|3721.99|3720.49|3718.99|2393
1614778200000|2021-03-03 13:30:00|3722.49|3720.99|3712.49|3710.99|3722.49|3720.99|3712.49|3710.99|8768
1614778500000|2021-03-03 13:35:00|3712.99|3711.49|3713.49|3711.99|3715.49|3713.99|3711.49|3709.99|11019
1614778800000|2021-03-03 13:40:00|3712.49|3710.99|3709.49|3707.99|3713.49|3711.99|3707.49|3705.99|9138
1614779100000|2021-03-03 13:45:00|3708.49|3706.99|3705.49|3703.99|3709.49|3707.99|3701.49|3699.99|16467
1614779400000|2021-03-03 13:50:00|3706.49|3704.99|3710.49|3708.99|3710.49|3708.99|3703.49|3701.99|9599
1614779700000|2021-03-03 13:55:00|3709.49|3707.99|3709.49|3707.99|3711.49|3709.99|3708.49|3706.99|5136
1614780000000|2021-03-03 14:00:00|3710.49|3708.99|3712.49|3710.99|3713.49|3711.99|3708.49|3706.99|10581
1614780300000|2021-03-03 14:05:00|3713.49|3711.99|3712.49|3710.99|3713.49|3711.99|3710.49|3708.99|4949
1614780600000|2021-03-03 14:10:00|3713.49|3711.99|3708.49|3706.99|3713.49|3711.99|3708.49|3706.99|4542
1614780900000|2021-03-03 14:15:00|3707.49|3705.99|3708.49|3706.99|3710.49|3708.99|3706.49|3704.99|4397
1614781200000|2021-03-03 14:20:00|3707.49|3705.99|3708.49|3706.99|3709.99|3708.49|3704.49|3702.99|6323
1614781500000|2021-03-03 14:25:00|3709.49|3707.99|3707.49|3705.99|3710.49|3708.99|3707.49|3705.99|4266
1614781800000|2021-03-03 14:30:00|3708.49|3706.99|3711.49|3709.99|3714.49|3712.99|3707.49|3705.99|10865
1614782100000|2021-03-03 14:35:00|3710.49|3708.99|3705.49|3703.99|3712.49|3710.99|3705.49|3703.99|9004
1614782400000|2021-03-03 14:40:00|3704.49|3702.99|3705.49|3703.99|3706.49|3704.99|3701.49|3699.99|5755
1614782700000|2021-03-03 14:45:00|3704.49|3702.99|3704.49|3702.99|3706.49|3704.99|3699.49|3697.99|12283
1614783000000|2021-03-03 14:50:00|3705.49|3703.99|3705.49|3703.99|3708.49|3706.99|3703.49|3701.99|5370
1614783300000|2021-03-03 14:55:00|3704.49|3702.99|3697.49|3695.99|3704.49|3702.99|3696.49|3694.99|9201
1614783600000|2021-03-03 15:00:00|3696.49|3694.99|3699.49|3697.99|3700.49|3698.99|3695.49|3693.99|10208
1614783900000|2021-03-03 15:05:00|3698.49|3696.99|3696.49|3694.99|3699.49|3697.99|3692.49|3690.99|12894
1614784200000|2021-03-03 15:10:00|3696.21|3694.71|3691.21|3689.71|3697.21|3695.71|3689.21|3687.71|13037
1614784500000|2021-03-03 15:15:00|3690.71|3689.21|3691.21|3689.71|3693.21|3691.71|3689.21|3687.71|12101
1614784800000|2021-03-03 15:20:00|3690.21|3688.71|3699.21|3697.71|3699.21|3697.71|3688.21|3686.71|18823
1614785100000|2021-03-03 15:25:00|3700.21|3698.71|3697.21|3695.71|3702.21|3700.71|3696.21|3694.71|10127
1614785400000|2021-03-03 15:30:00|3696.21|3694.71|3699.21|3697.71|3701.21|3699.71|3692.21|3690.71|17851
1614785700000|2021-03-03 15:35:00|3700.21|3698.71|3702.21|3700.71|3702.21|3700.71|3698.21|3696.71|8938
1614786000000|2021-03-03 15:40:00|3701.21|3699.71|3699.21|3697.71|3702.21|3700.71|3698.21|3696.71|10685
1614786300000|2021-03-03 15:45:00|3698.21|3696.71|3702.21|3700.71|3703.21|3701.71|3697.21|3695.71|11050
1614786600000|2021-03-03 15:50:00|3701.21|3699.71|3703.21|3701.71|3704.21|3702.71|3699.21|3697.71|11477
1614786900000|2021-03-03 15:55:00|3702.21|3700.71|3704.21|3702.71|3707.21|3705.71|3699.21|3697.71|11739
1614787200000|2021-03-03 16:00:00|3705.21|3703.71|3707.21|3705.71|3708.21|3706.71|3704.21|3702.71|8123
1614787500000|2021-03-03 16:05:00|3706.21|3704.71|3708.21|3706.71|3711.21|3709.71|3706.21|3704.71|6215
1614787800000|2021-03-03 16:10:00|3707.21|3705.71|3708.21|3706.71|3709.21|3707.71|3706.21|3704.71|7403
1614788100000|2021-03-03 16:15:00|3707.21|3705.71|3710.21|3708.71|3710.21|3708.71|3703.21|3701.71|11441
1614788400000|2021-03-03 16:20:00|3709.21|3707.71|3712.21|3710.71|3713.21|3711.71|3709.21|3707.71|9293
1614788700000|2021-03-03 16:25:00|3713.21|3711.71|3713.21|3711.71|3715.21|3713.71|3712.21|3710.71|23820
1614789000000|2021-03-03 16:30:00|3713.58|3712.08|3712.58|3711.08|3714.58|3713.08|3712.58|3711.08|40544
1614789300000|2021-03-03 16:35:00|3713.58|3712.08|3711.58|3710.08|3714.58|3713.08|3711.58|3710.08|22951
1614789600000|2021-03-03 16:40:00|3712.58|3711.08|3709.58|3708.08|3712.58|3711.08|3708.58|3707.08|10359
1614789900000|2021-03-03 16:45:00|3708.58|3707.08|3711.58|3710.08|3712.58|3711.08|3708.58|3707.08|4519
1614790200000|2021-03-03 16:50:00|3710.58|3709.08|3713.58|3712.08|3714.58|3713.08|3710.58|3709.08|6699
1614790500000|2021-03-03 16:55:00|3712.58|3711.08|3711.58|3710.08|3714.58|3713.08|3710.58|3709.08|14964
1614790800000|2021-03-03 17:00:00|3710.58|3709.08|3710.58|3709.08|3711.58|3710.08|3709.58|3708.08|2841
1614791100000|2021-03-03 17:05:00|3711.58|3710.08|3710.58|3709.08|3711.58|3710.08|3709.58|3708.08|3092
1614791400000|2021-03-03 17:10:00|3709.58|3708.08|3711.58|3710.08|3711.58|3710.08|3708.58|3707.08|2684
1614791700000|2021-03-03 17:15:00|3710.58|3709.08|3709.58|3708.08|3711.58|3710.08|3709.58|3708.08|1323
1614792000000|2021-03-03 17:20:00|3708.58|3707.08|3707.58|3706.08|3709.58|3708.08|3707.58|3706.08|2041
1614792300000|2021-03-03 17:25:00|3706.58|3705.08|3707.58|3706.08|3707.58|3706.08|3706.58|3705.08|1658
1614792600000|2021-03-03 17:30:00|3706.58|3705.08|3706.58|3705.08|3708.58|3707.08|3706.58|3705.08|1715
1614792900000|2021-03-03 17:35:00|3705.58|3704.08|3707.58|3706.08|3707.58|3706.08|3705.58|3704.08|1660
1614793200000|2021-03-03 17:40:00|3706.58|3705.08|3706.58|3705.08|3708.58|3707.08|3706.58|3705.08|2085
1614793500000|2021-03-03 17:45:00|3705.58|3704.08|3709.58|3708.08|3710.58|3709.08|3705.58|3704.08|2880
1614793800000|2021-03-03 17:50:00|3708.58|3707.08|3707.58|3706.08|3709.58|3708.08|3707.58|3706.08|1746
1614794100000|2021-03-03 17:55:00|3708.58|3707.08|3705.58|3704.08|3708.58|3707.08|3705.58|3704.08|1899
1614794400000|2021-03-03 18:00:00|3706.58|3705.08|3705.58|3704.08|3706.58|3705.08|3705.58|3704.08|1243
1614794700000|2021-03-03 18:05:00|3706.58|3705.08|3705.58|3704.08|3706.58|3705.08|3705.58|3704.08|770
1614795000000|2021-03-03 18:10:00|3706.58|3705.08|3705.58|3704.08|3707.58|3706.08|3704.58|3703.08|1573
1614795300000|2021-03-03 18:15:00|3706.58|3705.08|3711.58|3710.08|3711.58|3710.08|3706.58|3705.08|1924
1614795600000|2021-03-03 18:20:00|3711.08|3709.58|3711.58|3710.08|3711.58|3710.08|3710.58|3709.08|856
1614795900000|2021-03-03 18:25:00|3710.58|3709.08|3711.58|3710.08|3712.58|3711.08|3710.58|3709.08|1218
1614796200000|2021-03-03 18:30:00|3710.58|3709.08|3708.58|3707.08|3710.58|3709.08|3707.58|3706.08|2162
1614796500000|2021-03-03 18:35:00|3709.58|3708.08|3709.58|3708.08|3711.58|3710.08|3708.58|3707.08|1124
1614796800000|2021-03-03 18:40:00|3710.58|3709.08|3707.58|3706.08|3710.58|3709.08|3707.58|3706.08|1344
1614797100000|2021-03-03 18:45:00|3708.08|3706.58|3704.58|3703.08|3708.58|3707.08|3704.58|3703.08|1287
1614797400000|2021-03-03 18:50:00|3705.58|3704.08|3705.58|3704.08|3706.58|3705.08|3704.58|3703.08|1162
1614797700000|2021-03-03 18:55:00|3704.58|3703.08|3704.58|3703.08|3705.58|3704.08|3703.58|3702.08|1085
1614798000000|2021-03-03 19:00:00|3703.58|3702.08|3702.58|3701.08|3705.08|3703.58|3701.58|3700.08|1917
1614798300000|2021-03-03 19:05:00|3701.58|3700.08|3700.58|3699.08|3702.58|3701.08|3699.58|3698.08|1903
1614798600000|2021-03-03 19:10:00|3699.58|3698.08|3701.58|3700.08|3701.58|3700.08|3699.58|3698.08|1840
1614798900000|2021-03-03 19:15:00|3700.58|3699.08|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|1394
1614799200000|2021-03-03 19:20:00|3699.58|3698.08|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|2757
1614799500000|2021-03-03 19:25:00|3697.58|3696.08|3698.58|3697.08|3699.58|3698.08|3697.58|3696.08|1111
1614799800000|2021-03-03 19:30:00|3698.08|3696.58|3693.58|3692.08|3698.58|3697.08|3693.58|3692.08|3343
1614800100000|2021-03-03 19:35:00|3694.58|3693.08|3699.58|3698.08|3699.58|3698.08|3693.58|3692.08|1359
1614800400000|2021-03-03 19:40:00|3700.58|3699.08|3700.58|3699.08|3701.58|3700.08|3699.58|3698.08|1830
1614800700000|2021-03-03 19:45:00|3700.08|3698.58|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|1145
1614801000000|2021-03-03 19:50:00|3699.58|3698.08|3704.58|3703.08|3705.08|3703.58|3699.58|3698.08|1731
1614801300000|2021-03-03 19:55:00|3704.08|3702.58|3704.58|3703.08|3705.58|3704.08|3703.58|3702.08|2383
1614801600000|2021-03-03 20:00:00|3703.58|3702.08|3703.58|3702.08|3704.58|3703.08|3702.58|3701.08|1805
1614801900000|2021-03-03 20:05:00|3702.58|3701.08|3702.58|3701.08|3703.58|3702.08|3701.58|3700.08|407
1614802200000|2021-03-03 20:10:00|3703.58|3702.08|3702.58|3701.08|3705.58|3704.08|3702.58|3701.08|1137
1614802500000|2021-03-03 20:15:00|3701.58|3700.08|3701.58|3700.08|3702.58|3701.08|3699.58|3698.08|1132
1614802800000|2021-03-03 20:20:00|3700.58|3699.08|3698.58|3697.08|3701.58|3700.08|3697.58|3696.08|884
1614803100000|2021-03-03 20:25:00|3697.58|3696.08|3697.58|3696.08|3698.58|3697.08|3696.58|3695.08|970
1614803400000|2021-03-03 20:30:00|3698.58|3697.08|3697.58|3696.08|3698.58|3697.08|3696.58|3695.08|1280
1614803700000|2021-03-03 20:35:00|3698.58|3697.08|3698.58|3697.08|3699.08|3697.58|3697.58|3696.08|1357
1614804000000|2021-03-03 20:40:00|3698.08|3696.58|3700.58|3699.08|3700.58|3699.08|3697.58|3696.08|1276
1614804300000|2021-03-03 20:45:00|3701.58|3700.08|3701.58|3700.08|3704.58|3703.08|3700.58|3699.08|1169
1614804600000|2021-03-03 20:50:00|3700.58|3699.08|3693.58|3692.08|3700.58|3699.08|3693.58|3692.08|4777
1614804900000|2021-03-03 20:55:00|3694.58|3693.08|3691.58|3690.08|3695.58|3694.08|3691.58|3690.08|6433
1614805200000|2021-03-03 21:00:00|3692.53|3689.53|3693.43|3690.43|3694.93|3691.93|3690.13|3687.13|61
1614805500000|2021-03-03 21:05:00|3693.23|3690.23|3690.63|3687.63|3694.33|3691.33|3689.73|3686.73|0
1614805800000|2021-03-03 21:10:00|3691.03|3688.03|3690.63|3687.63|3691.43|3688.43|3690.03|3687.03|0
1614806100000|2021-03-03 21:15:00|3690.83|3687.83|3690.83|3687.83|3690.93|3687.93|3690.23|3687.23|0
1614806400000|2021-03-03 21:20:00|3690.93|3687.93|3691.33|3688.33|3691.73|3688.73|3690.83|3687.83|0
1614806700000|2021-03-03 21:25:00|3691.23|3688.23|3691.13|3688.13|3691.43|3688.43|3691.03|3688.03|0
1614807000000|2021-03-03 21:30:00|3690.93|3687.93|3692.43|3689.43|3692.63|3689.63|3690.73|3687.73|0
1614807300000|2021-03-03 21:35:00|3692.23|3689.23|3691.13|3688.13|3692.83|3689.83|3690.73|3687.73|0
1614807600000|2021-03-03 21:40:00|3690.93|3687.93|3689.83|3686.83|3691.13|3688.13|3689.43|3686.43|0
1614807900000|2021-03-03 21:45:00|3690.03|3687.03|3689.63|3686.63|3690.93|3687.93|3689.43|3686.43|0
1614808200000|2021-03-03 21:50:00|3689.83|3686.83|3689.83|3686.83|3690.43|3687.43|3689.43|3686.43|0
1614808500000|2021-03-03 21:55:00|3690.23|3687.23|3690.83|3687.83|3691.13|3688.13|3689.13|3686.13|0
1614808800000|2021-03-03 22:00:00|3690.73|3687.73|3690.83|3687.83|3691.23|3688.23|3690.53|3687.53|0
1614809100000|2021-03-03 22:05:00|3690.63|3687.63|3690.73|3687.73|3691.13|3688.13|3690.63|3687.63|0
1614809400000|2021-03-03 22:10:00|3690.93|3687.93|3692.33|3689.33|3692.33|3689.33|3690.93|3687.93|0
1614809700000|2021-03-03 22:15:00|3692.43|3689.43|3691.53|3688.53|3692.43|3689.43|3691.33|3688.33|0
1614810000000|2021-03-03 22:20:00|3691.43|3688.43|3691.83|3688.83|3691.93|3688.93|3691.43|3688.43|0
1614810300000|2021-03-03 22:25:00|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|3691.63|3688.63|0
1614810900000|2021-03-03 22:35:00|3691.63|3688.63|3691.63|3688.63|3691.63|3688.63|3691.63|3688.63|0
1614811200000|2021-03-03 22:40:00|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|0
1614811500000|2021-03-03 22:45:00|3691.63|3688.63|3691.53|3688.53|3691.73|3688.73|3691.53|3688.53|0
1614811800000|2021-03-03 22:50:00|3691.73|3688.73|3691.33|3688.33|3691.73|3688.73|3691.13|3688.13|0
1614812100000|2021-03-03 22:55:00|3691.23|3688.23|3691.93|3688.93|3692.03|3689.03|3691.23|3688.23|0
1614812400000|2021-03-03 23:00:00|3693.53|3690.53|3692.13|3689.13|3693.53|3690.53|3689.13|3686.13|0
1614812700000|2021-03-03 23:05:00|3692.03|3689.03|3694.03|3691.03|3694.93|3691.93|3692.03|3689.03|0
1614813000000|2021-03-03 23:10:00|3694.43|3691.43|3691.03|3688.03|3694.73|3691.73|3690.63|3687.63|0
1614813300000|2021-03-03 23:15:00|3690.83|3687.83|3688.23|3685.23|3691.03|3688.03|3687.53|3684.53|0
1614813600000|2021-03-03 23:20:00|3688.13|3685.13|3681.23|3678.23|3688.43|3685.43|3680.73|3677.73|0
1614813900000|2021-03-03 23:25:00|3681.33|3678.33|3684.23|3681.23|3684.43|3681.43|3681.33|3678.33|0
1614814200000|2021-03-03 23:30:00|3684.43|3681.43|3683.93|3680.93|3686.33|3683.33|3683.53|3680.53|0
1614814500000|2021-03-03 23:35:00|3684.23|3681.23|3684.43|3681.43|3685.73|3682.73|3683.93|3680.93|0
1614814800000|2021-03-03 23:40:00|3684.23|3681.23|3685.53|3682.53|3685.93|3682.93|3682.73|3679.73|0
1614815100000|2021-03-03 23:45:00|3685.63|3682.63|3686.03|3683.03|3687.13|3684.13|3684.83|3681.83|0
1614815400000|2021-03-03 23:50:00|3685.93|3682.93|3681.13|3678.13|3685.93|3682.93|3680.73|3677.73|0
1614815700000|2021-03-03 23:55:00|3681.03|3678.03|3675.53|3672.53|3682.23|3679.23|3675.33|3672.33|0
1614816000000|2021-03-04 00:00:00|3675.73|3672.73|3677.93|3674.93|3678.73|3675.73|3673.53|3670.53|0
1614816300000|2021-03-04 00:05:00|3677.73|3674.73|3684.93|3681.93|3684.93|3681.93|3677.63|3674.63|0
1614816600000|2021-03-04 00:10:00|3684.73|3681.73|3686.33|3683.33|3687.43|3684.43|3683.93|3680.93|0
1614816900000|2021-03-04 00:15:00|3686.13|3683.13|3686.83|3684.83|3688.83|3686.83|3684.83|3682.83|2059
1614817200000|2021-03-04 00:20:00|3687.83|3685.83|3687.83|3685.83|3687.83|3685.83|3685.83|3683.83|417
1614817500000|2021-03-04 00:25:00|3686.83|3684.83|3685.83|3683.83|3687.33|3685.33|3683.83|3681.83|390
1614817800000|2021-03-04 00:30:00|3686.33|3684.33|3690.83|3688.83|3690.83|3688.83|3685.83|3683.83|204
1614818100000|2021-03-04 00:35:00|3691.83|3689.83|3691.83|3689.83|3692.83|3690.83|3690.83|3688.83|132
1614818400000|2021-03-04 00:40:00|3690.83|3688.83|3692.83|3690.83|3692.83|3690.83|3689.83|3687.83|98
1614818700000|2021-03-04 00:45:00|3692.33|3690.33|3691.83|3689.83|3692.83|3690.83|3690.83|3688.83|63
1614819000000|2021-03-04 00:50:00|3692.33|3690.33|3692.33|3690.33|3692.83|3690.83|3691.83|3689.83|32
1614819300000|2021-03-04 00:55:00|3691.83|3689.83|3690.83|3688.83|3692.83|3690.83|3690.83|3688.83|106
1614819600000|2021-03-04 01:00:00|3691.83|3689.83|3686.83|3684.83|3692.33|3690.33|3685.33|3683.33|240
1614819900000|2021-03-04 01:05:00|3686.33|3684.33|3687.83|3685.83|3690.33|3688.33|3686.33|3684.33|231
1614820200000|2021-03-04 01:10:00|3688.33|3686.33|3686.83|3684.83|3688.83|3686.83|3686.33|3684.33|234
1614820500000|2021-03-04 01:15:00|3686.33|3684.33|3688.83|3686.83|3689.83|3687.83|3685.83|3683.83|220
1614820800000|2021-03-04 01:20:00|3687.83|3685.83|3685.83|3683.83|3687.83|3685.83|3685.83|3683.83|246
1614821100000|2021-03-04 01:25:00|3686.33|3684.33|3685.83|3683.83|3687.83|3685.83|3685.83|3683.83|129
1614821400000|2021-03-04 01:30:00|3686.33|3684.33|3688.83|3686.83|3689.83|3687.83|3686.33|3684.33|145
1614821700000|2021-03-04 01:35:00|3687.83|3685.83|3685.83|3683.83|3688.83|3686.83|3685.83|3683.83|279
1614822000000|2021-03-04 01:40:00|3686.33|3684.33|3685.83|3683.83|3687.83|3685.83|3684.83|3682.83|105
1614822300000|2021-03-04 01:45:00|3685.33|3683.33|3685.83|3683.83|3685.83|3683.83|3684.83|3682.83|129
1614822600000|2021-03-04 01:50:00|3684.83|3682.83|3687.83|3685.83|3687.83|3685.83|3683.83|3681.83|327
1614822900000|2021-03-04 01:55:00|3687.33|3685.33|3687.83|3685.83|3687.83|3685.83|3684.83|3682.83|207
1614823200000|2021-03-04 02:00:00|3688.33|3686.33|3689.83|3687.83|3690.83|3688.83|3686.83|3684.83|285
1614823500000|2021-03-04 02:05:00|3688.83|3686.83|3687.83|3685.83|3689.83|3687.83|3687.83|3685.83|95
1614823800000|2021-03-04 02:10:00|3687.33|3685.33|3684.83|3682.83|3687.33|3685.33|3684.83|3682.83|351
1614824100000|2021-03-04 02:15:00|3685.83|3683.83|3683.83|3681.83|3685.83|3683.83|3683.83|3681.83|322
1614824400000|2021-03-04 02:20:00|3684.33|3682.33|3682.83|3680.83|3684.83|3682.83|3682.83|3680.83|456
1614824700000|2021-03-04 02:25:00|||||||||65
1614825000000|2021-03-04 02:30:00|3681.83|3679.83|3680.83|3678.83|3683.83|3681.83|3680.83|3678.83|529
1614825300000|2021-03-04 02:35:00|3681.83|3679.83|3679.83|3677.83|3681.83|3679.83|3678.83|3676.83|304
1614825600000|2021-03-04 02:40:00|3680.83|3678.83|3682.83|3680.83|3682.83|3680.83|3679.83|3677.83|193
1614825900000|2021-03-04 02:45:00|3682.33|3680.33|3682.83|3680.83|3683.83|3681.83|3681.83|3679.83|116
1614826200000|2021-03-04 02:50:00|3682.33|3680.33|3681.83|3679.83|3682.83|3680.83|3679.83|3677.83|121
1614826500000|2021-03-04 02:55:00|3681.33|3679.33|3679.83|3677.83|3681.83|3679.83|3678.33|3676.33|177
1614826800000|2021-03-04 03:00:00|3680.33|3678.33|3680.83|3678.83|3681.83|3679.83|3679.83|3677.83|80
1614827100000|2021-03-04 03:05:00|3681.33|3679.33|3678.83|3676.83|3681.83|3679.83|3678.83|3676.83|313
1614827400000|2021-03-04 03:10:00|3679.33|3677.33|3680.83|3678.83|3682.33|3680.33|3678.83|3676.83|543
1614827700000|2021-03-04 03:15:00|3680.33|3678.33|3679.83|3677.83|3680.83|3678.83|3679.83|3677.83|111
1614828000000|2021-03-04 03:20:00|3678.83|3676.83|3680.83|3678.83|3681.33|3679.33|3678.83|3676.83|93
1614828300000|2021-03-04 03:25:00|3681.33|3679.33|3683.83|3681.83|3683.83|3681.83|3680.83|3678.83|180
1614828600000|2021-03-04 03:30:00|3682.83|3680.83|3678.83|3676.83|3683.83|3681.83|3677.83|3675.83|277
1614828900000|2021-03-04 03:35:00|3678.33|3676.33|3675.83|3673.83|3678.33|3676.33|3674.83|3672.83|541
1614829200000|2021-03-04 03:40:00|3675.33|3673.33|3674.83|3672.83|3675.83|3673.83|3672.83|3670.83|335
1614829500000|2021-03-04 03:45:00|3673.83|3671.83|3674.83|3672.83|3675.83|3673.83|3672.33|3670.33|509
1614829800000|2021-03-04 03:50:00|3675.33|3673.33|3673.83|3671.83|3675.33|3673.33|3673.83|3671.83|71
1614830100000|2021-03-04 03:55:00|3673.33|3671.33|3669.83|3667.83|3673.33|3671.33|3669.83|3667.83|702
1614830400000|2021-03-04 04:00:00|3670.83|3668.83|3667.83|3665.83|3671.83|3669.83|3666.83|3664.83|357
1614830700000|2021-03-04 04:05:00|3666.83|3664.83|3666.83|3664.83|3667.83|3665.83|3663.83|3661.83|545
1614831000000|2021-03-04 04:10:00|3667.33|3665.33|3664.83|3662.83|3667.83|3665.83|3664.83|3662.83|424
1614831300000|2021-03-04 04:15:00|3663.83|3661.83|3664.83|3662.83|3666.83|3664.83|3663.83|3661.83|272
1614831600000|2021-03-04 04:20:00|3665.83|3663.83|3668.83|3666.83|3668.83|3666.83|3664.83|3662.83|266
1614831900000|2021-03-04 04:25:00|3669.83|3667.83|3671.83|3669.83|3671.83|3669.83|3668.83|3666.83|182
1614832200000|2021-03-04 04:30:00|3672.33|3670.33|3670.83|3668.83|3672.83|3670.83|3669.83|3667.83|208
1614832500000|2021-03-04 04:35:00|3669.83|3667.83|3673.83|3671.83|3673.83|3671.83|3669.83|3667.83|203
1614832800000|2021-03-04 04:40:00|3674.83|3672.83|3675.83|3673.83|3675.83|3673.83|3674.83|3672.83|89
1614833100000|2021-03-04 04:45:00|3675.33|3673.33|3674.83|3672.83|3675.83|3673.83|3674.33|3672.33|78
1614833400000|2021-03-04 04:50:00|3674.33|3672.33|3674.83|3672.83|3674.83|3672.83|3673.83|3671.83|296
1614833700000|2021-03-04 04:55:00|3675.83|3673.83|3677.83|3675.83|3678.83|3676.83|3675.83|3673.83|827
1614834000000|2021-03-04 05:00:00|3678.83|3676.83|3681.83|3679.83|3681.83|3679.83|3678.83|3676.83|671
1614834300000|2021-03-04 05:05:00|3680.83|3678.83|3679.83|3677.83|3681.83|3679.83|3679.33|3677.33|378
1614834600000|2021-03-04 05:10:00|3678.83|3676.83|3678.83|3676.83|3680.83|3678.83|3678.83|3676.83|149
1614834900000|2021-03-04 05:15:00|3679.33|3677.33|3678.83|3676.83|3679.83|3677.83|3677.83|3675.83|10
1614835200000|2021-03-04 05:20:00|3677.83|3675.83|3681.83|3679.83|3681.83|3679.83|3677.83|3675.83|271
1614835500000|2021-03-04 05:25:00|3681.33|3679.33|3680.83|3678.83|3681.83|3679.83|3679.33|3677.33|233
1614835800000|2021-03-04 05:30:00|3680.33|3678.33|3681.83|3679.83|3682.33|3680.33|3679.83|3677.83|187
1614836100000|2021-03-04 05:35:00|3681.33|3679.33|3682.83|3680.83|3682.83|3680.83|3679.83|3677.83|455
1614836400000|2021-03-04 05:40:00|3681.83|3679.83|3681.83|3679.83|3682.83|3680.83|3680.83|3678.83|210
1614836700000|2021-03-04 05:45:00|3681.33|3679.33|3680.83|3678.83|3682.33|3680.33|3680.33|3678.33|55
1614837000000|2021-03-04 05:50:00|3681.33|3679.33|3681.83|3679.83|3682.83|3680.83|3680.83|3678.83|95
1614837300000|2021-03-04 05:55:00|3681.33|3679.33|3679.83|3677.83|3681.33|3679.33|3679.33|3677.33|237
1614837600000|2021-03-04 06:00:00|3680.83|3678.83|3682.33|3680.33|3682.83|3680.83|3679.83|3677.83|259
1614837900000|2021-03-04 06:05:00|3682.83|3680.83|3683.83|3681.83|3683.83|3681.83|3681.83|3679.83|1490
1614838200000|2021-03-04 06:10:00|3682.83|3680.83|3682.83|3680.83|3682.83|3680.83|3682.83|3680.83|613
1614838500000|2021-03-04 06:15:00|3683.33|3681.33|3682.83|3680.83|3683.83|3681.83|3681.83|3679.83|358
1614838800000|2021-03-04 06:20:00|3682.33|3680.33|3680.83|3678.83|3683.83|3681.83|3680.83|3678.83|331
1614839100000|2021-03-04 06:25:00|3679.83|3677.83|3678.83|3676.83|3680.83|3678.83|3678.83|3676.83|410
1614839400000|2021-03-04 06:30:00|3679.83|3677.83|3676.83|3674.83|3679.83|3677.83|3675.83|3673.83|655
1614839700000|2021-03-04 06:35:00|3676.33|3674.33|3677.83|3675.83|3678.83|3676.83|3675.33|3673.33|449
1614840000000|2021-03-04 06:40:00|3676.83|3674.83|3676.83|3674.83|3677.83|3675.83|3675.83|3673.83|327
1614840300000|2021-03-04 06:45:00|3677.33|3675.33|3680.33|3678.33|3680.83|3678.83|3676.83|3674.83|534
1614840600000|2021-03-04 06:50:00|3680.83|3678.83|3680.83|3678.83|3680.83|3678.83|3679.83|3677.83|241
1614840900000|2021-03-04 06:55:00|3681.83|3679.83|3683.83|3681.83|3683.83|3681.83|3680.83|3678.83|726
1614841200000|2021-03-04 07:00:00|3683.58|3682.08|3686.58|3685.08|3688.58|3687.08|3681.58|3680.08|2247
1614841500000|2021-03-04 07:05:00|3687.08|3685.58|3689.58|3688.08|3689.58|3688.08|3685.58|3684.08|2342
1614841800000|2021-03-04 07:10:00|3690.58|3689.08|3688.58|3687.08|3690.58|3689.08|3688.58|3687.08|1406
1614842100000|2021-03-04 07:15:00|3688.08|3686.58|3688.58|3687.08|3689.58|3688.08|3686.58|3685.08|1255
1614842400000|2021-03-04 07:20:00|3689.58|3688.08|3691.58|3690.08|3691.58|3690.08|3689.58|3688.08|1345
1614842700000|2021-03-04 07:25:00|3691.08|3689.58|3689.58|3688.08|3691.58|3690.08|3689.58|3688.08|1603
1614843000000|2021-03-04 07:30:00|3690.58|3689.08|3691.58|3690.08|3691.58|3690.08|3688.58|3687.08|1339
1614843300000|2021-03-04 07:35:00|3692.58|3691.08|3692.58|3691.08|3693.58|3692.08|3690.58|3689.08|1975
1614843600000|2021-03-04 07:40:00|3693.58|3692.08|3694.58|3693.08|3694.58|3693.08|3692.58|3691.08|1547
1614843900000|2021-03-04 07:45:00|3693.58|3692.08|3691.58|3690.08|3694.58|3693.08|3690.58|3689.08|2841
1614844200000|2021-03-04 07:50:00|3690.58|3689.08|3689.58|3688.08|3690.58|3689.08|3689.58|3688.08|1402
1614844500000|2021-03-04 07:55:00|3688.58|3687.08|3689.58|3688.08|3690.58|3689.08|3688.58|3687.08|2344
1614844800000|2021-03-04 08:00:00|3690.58|3689.08|3700.58|3699.08|3701.58|3700.08|3688.58|3687.08|14256
1614845100000|2021-03-04 08:05:00|3701.58|3700.08|3702.58|3701.08|3704.58|3703.08|3700.58|3699.08|14165
1614845400000|2021-03-04 08:10:00|3703.58|3702.08|3694.58|3693.08|3703.58|3702.08|3693.58|3692.08|8700
1614845700000|2021-03-04 08:15:00|3693.58|3692.08|3698.58|3697.08|3698.58|3697.08|3690.58|3689.08|6889
1614846000000|2021-03-04 08:20:00|3699.58|3698.08|3694.58|3693.08|3702.58|3701.08|3694.58|3693.08|4913
1614846300000|2021-03-04 08:25:00|3693.58|3692.08|3697.58|3696.08|3698.58|3697.08|3692.58|3691.08|4754
1614846600000|2021-03-04 08:30:00|3696.58|3695.08|3704.58|3703.08|3704.58|3703.08|3695.58|3694.08|5366
1614846900000|2021-03-04 08:35:00|3705.58|3704.08|3706.58|3705.08|3706.58|3705.08|3702.58|3701.08|5017
1614847200000|2021-03-04 08:40:00|3706.83|3705.33|3705.83|3704.33|3708.83|3707.33|3705.83|3704.33|4831
1614847500000|2021-03-04 08:45:00|3706.83|3705.33|3701.83|3700.33|3706.83|3705.33|3701.83|3700.33|3751
1614847800000|2021-03-04 08:50:00|3700.83|3699.33|3700.83|3699.33|3701.83|3700.33|3697.83|3696.33|4373
1614848100000|2021-03-04 08:55:00|3699.83|3698.33|3702.83|3701.33|3702.83|3701.33|3699.83|3698.33|3001
1614848400000|2021-03-04 09:00:00|3701.83|3700.33|3703.83|3702.33|3704.83|3703.33|3700.83|3699.33|3554
1614848700000|2021-03-04 09:05:00|3702.83|3701.33|3700.83|3699.33|3704.83|3703.33|3699.83|3698.33|2833
1614849000000|2021-03-04 09:10:00|3701.83|3700.33|3698.83|3697.33|3703.83|3702.33|3697.83|3696.33|2970
1614849300000|2021-03-04 09:15:00|3699.83|3698.33|3702.83|3701.33|3702.83|3701.33|3699.83|3698.33|2171
1614849600000|2021-03-04 09:20:00|3701.83|3700.33|3696.83|3695.33|3701.83|3700.33|3696.83|3695.33|4196
1614849900000|2021-03-04 09:25:00|3695.83|3694.33|3695.83|3694.33|3696.83|3695.33|3693.83|3692.33|4156
1614850200000|2021-03-04 09:30:00|3694.83|3693.33|3693.83|3692.33|3697.83|3696.33|3693.83|3692.33|4227
1614850500000|2021-03-04 09:35:00|3694.83|3693.33|3697.83|3696.33|3697.83|3696.33|3693.83|3692.33|5343
1614850800000|2021-03-04 09:40:00|3697.33|3695.83|3690.83|3689.33|3697.83|3696.33|3690.83|3689.33|5707
1614851100000|2021-03-04 09:45:00|3691.83|3690.33|3694.83|3693.33|3694.83|3693.33|3690.83|3689.33|4710
1614851400000|2021-03-04 09:50:00|3693.83|3692.33|3696.83|3695.33|3696.83|3695.33|3693.83|3692.33|3053
1614851700000|2021-03-04 09:55:00|3697.83|3696.33|3696.83|3695.33|3698.83|3697.33|3696.83|3695.33|3476
1614852000000|2021-03-04 10:00:00|3697.83|3696.33|3697.83|3696.33|3698.83|3697.33|3696.83|3695.33|2836
1614852300000|2021-03-04 10:05:00|3696.83|3695.33|3693.83|3692.33|3697.83|3696.33|3693.83|3692.33|2926
1614852600000|2021-03-04 10:10:00|3692.83|3691.33|3688.83|3687.33|3694.83|3693.33|3687.83|3686.33|9590
1614852900000|2021-03-04 10:15:00|3689.83|3688.33|3682.83|3681.33|3689.83|3688.33|3682.83|3681.33|8320
1614853200000|2021-03-04 10:20:00|3683.83|3682.33|3685.83|3684.33|3687.83|3686.33|3683.83|3682.33|8616
1614853500000|2021-03-04 10:25:00|3686.83|3685.33|3684.83|3683.33|3686.83|3685.33|3682.83|3681.33|7274
1614853800000|2021-03-04 10:30:00|3685.83|3684.33|3686.83|3685.33|3687.83|3686.33|3683.83|3682.33|7343
1614854100000|2021-03-04 10:35:00|3685.83|3684.33|3683.83|3682.33|3686.83|3685.33|3682.83|3681.33|6307
1614854400000|2021-03-04 10:40:00|3682.83|3681.33|3682.83|3681.33|3683.83|3682.33|3680.83|3679.33|6353
1614854700000|2021-03-04 10:45:00|3681.83|3680.33|3685.83|3684.33|3685.83|3684.33|3680.83|3679.33|15348
1614855000000|2021-03-04 10:50:00|3686.83|3685.33|3688.83|3687.33|3688.83|3687.33|3685.83|3684.33|5740
1614855300000|2021-03-04 10:55:00|3689.83|3688.33|3691.83|3690.33|3692.83|3691.33|3688.83|3687.33|9250
1614855600000|2021-03-04 11:00:00|3692.83|3691.33|3692.83|3691.33|3693.83|3692.33|3690.83|3689.33|8207
1614855900000|2021-03-04 11:05:00|3691.83|3690.33|3692.83|3691.33|3692.83|3691.33|3691.83|3690.33|11617
1614856200000|2021-03-04 11:10:00|3691.83|3690.33|3687.83|3686.33|3691.83|3690.33|3686.83|3685.33|9687
1614856500000|2021-03-04 11:15:00|3688.83|3687.33|3687.83|3686.33|3688.83|3687.33|3686.83|3685.33|2221
1614856800000|2021-03-04 11:20:00|3686.83|3685.33|3688.83|3687.33|3688.83|3687.33|3686.83|3685.33|2028
1614857100000|2021-03-04 11:25:00|3687.83|3686.33|3685.83|3684.33|3688.83|3687.33|3684.83|3683.33|2317
1614857400000|2021-03-04 11:30:00|3684.83|3683.33|3687.83|3686.33|3688.83|3687.33|3684.83|3683.33|4411
1614857700000|2021-03-04 11:35:00|3686.83|3685.33|3691.83|3690.33|3691.83|3690.33|3686.83|3685.33|4794
1614858000000|2021-03-04 11:40:00|3690.83|3689.33|3689.83|3688.33|3691.83|3690.33|3688.83|3687.33|2881
1614858300000|2021-03-04 11:45:00|3690.83|3689.33|3691.83|3690.33|3693.83|3692.33|3689.83|3688.33|5307
1614858600000|2021-03-04 11:50:00|3692.83|3691.33|3695.83|3694.33|3696.83|3695.33|3692.83|3691.33|10977
1614858900000|2021-03-04 11:55:00|3696.83|3695.33|3695.83|3694.33|3697.83|3696.33|3694.83|3693.33|2906
1614859200000|2021-03-04 12:00:00|3696.83|3695.33|3694.83|3693.33|3697.83|3696.33|3694.83|3693.33|1774
1614859500000|2021-03-04 12:05:00|3695.83|3694.33|3696.83|3695.33|3696.83|3695.33|3693.83|3692.33|2593
1614859800000|2021-03-04 12:10:00|3697.83|3696.33|3698.83|3697.33|3698.83|3697.33|3696.83|3695.33|2086
1614860100000|2021-03-04 12:15:00|3699.83|3698.33|3700.83|3699.33|3700.83|3699.33|3698.83|3697.33|4040
1614860400000|2021-03-04 12:20:00|3699.83|3698.33|3700.83|3699.33|3700.83|3699.33|3698.83|3697.33|2817
1614860700000|2021-03-04 12:25:00|3699.83|3698.33|3701.83|3700.33|3701.83|3700.33|3699.83|3698.33|1903
1614861000000|2021-03-04 12:30:00|3702.83|3701.33|3694.83|3693.33|3702.83|3701.33|3694.83|3693.33|9103
1614861300000|2021-03-04 12:35:00|3695.83|3694.33|3699.83|3698.33|3699.83|3698.33|3695.83|3694.33|3257
1614861600000|2021-03-04 12:40:00|3699.43|3697.93|3700.43|3698.93|3700.43|3698.93|3699.43|3697.93|10435
1614861900000|2021-03-04 12:45:00|3701.43|3699.93|3701.43|3699.93|3702.43|3700.93|3699.43|3697.93|9183
1614862200000|2021-03-04 12:50:00|3702.43|3700.93|3702.43|3700.93|3702.43|3700.93|3700.43|3698.93|2360
1614862500000|2021-03-04 12:55:00|3701.43|3699.93|3701.43|3699.93|3702.43|3700.93|3700.43|3698.93|1774
1614862800000|2021-03-04 13:00:00|3702.43|3700.93|3701.43|3699.93|3702.43|3700.93|3701.43|3699.93|2069
1614863100000|2021-03-04 13:05:00|3700.43|3698.93|3700.43|3698.93|3701.43|3699.93|3699.43|3697.93|2418
1614863400000|2021-03-04 13:10:00|3699.43|3697.93|3701.43|3699.93|3703.43|3701.93|3699.43|3697.93|2801
1614863700000|2021-03-04 13:15:00|3702.43|3700.93|3703.43|3701.93|3703.43|3701.93|3701.43|3699.93|2631
1614864000000|2021-03-04 13:20:00|3702.43|3700.93|3705.43|3703.93|3706.43|3704.93|3702.43|3700.93|6230
1614864300000|2021-03-04 13:25:00|3704.93|3703.43|3703.43|3701.93|3705.43|3703.93|3703.43|3701.93|4256
1614864600000|2021-03-04 13:30:00|3703.93|3702.43|3705.43|3703.93|3707.43|3705.93|3703.43|3701.93|5008
1614864900000|2021-03-04 13:35:00|3706.43|3704.93|3706.43|3704.93|3707.43|3705.93|3705.43|3703.93|3091
1614865200000|2021-03-04 13:40:00|3707.43|3705.93|3707.43|3705.93|3709.43|3707.93|3707.43|3705.93|3758
1614865500000|2021-03-04 13:45:00|3708.43|3706.93|3707.43|3705.93|3709.43|3707.93|3707.43|3705.93|2673
1614865800000|2021-03-04 13:50:00|3708.43|3706.93|3707.43|3705.93|3708.43|3706.93|3706.43|3704.93|3168
1614866100000|2021-03-04 13:55:00|3708.43|3706.93|3709.43|3707.93|3709.43|3707.93|3706.43|3704.93|2578
1614866400000|2021-03-04 14:00:00|3710.43|3708.93|3706.43|3704.93|3710.43|3708.93|3705.43|3703.93|5389
1614866700000|2021-03-04 14:05:00|3707.43|3705.93|3704.43|3702.93|3707.43|3705.93|3704.43|3702.93|1617
1614867000000|2021-03-04 14:10:00|3705.43|3703.93|3706.43|3704.93|3707.43|3705.93|3704.43|3702.93|1993
1614867300000|2021-03-04 14:15:00|3707.43|3705.93|3705.43|3703.93|3707.43|3705.93|3704.43|3702.93|2335
1614867600000|2021-03-04 14:20:00|3704.43|3702.93|3706.43|3704.93|3707.43|3705.93|3704.43|3702.93|1715
1614867900000|2021-03-04 14:25:00|3705.43|3703.93|3705.43|3703.93|3706.43|3704.93|3704.43|3702.93|7722
1614868200000|2021-03-04 14:30:00|3706.43|3704.93|3713.43|3711.93|3714.43|3712.93|3704.43|3702.93|10641
1614868500000|2021-03-04 14:35:00|3714.43|3712.93|3716.43|3714.93|3717.43|3715.93|3714.43|3712.93|13746
1614868800000|2021-03-04 14:40:00|3717.43|3715.93|3715.43|3713.93|3717.43|3715.93|3714.43|3712.93|10817
1614869100000|2021-03-04 14:45:00|3716.43|3714.93|3702.43|3700.93|3716.43|3714.93|3702.43|3700.93|17875
1614869400000|2021-03-04 14:50:00|3703.43|3701.93|3704.43|3702.93|3705.43|3703.93|3701.43|3699.93|21378
1614869700000|2021-03-04 14:55:00|3703.43|3701.93|3702.43|3700.93|3705.43|3703.93|3699.43|3697.93|14142
1614870000000|2021-03-04 15:00:00|3703.43|3701.93|3696.43|3694.93|3704.43|3702.93|3696.43|3694.93|11602
1614870300000|2021-03-04 15:05:00|3697.43|3695.93|3693.43|3691.93|3697.43|3695.93|3693.43|3691.93|14204
1614870600000|2021-03-04 15:10:00|3693.2|3691.7|3696.2|3694.7|3696.2|3694.7|3692.2|3690.7|14190
1614870900000|2021-03-04 15:15:00|3697.2|3695.7|3695.2|3693.7|3699.2|3697.7|3695.2|3693.7|18503
1614871200000|2021-03-04 15:20:00|3694.2|3692.7|3703.2|3701.7|3704.2|3702.7|3694.2|3692.7|15886
1614871500000|2021-03-04 15:25:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3699.2|3697.7|9552
1614871800000|2021-03-04 15:30:00|3701.2|3699.7|3703.2|3701.7|3704.2|3702.7|3701.2|3699.7|6906
1614872100000|2021-03-04 15:35:00|3702.2|3700.7|3706.2|3704.7|3706.2|3704.7|3702.2|3700.7|6636
1614872400000|2021-03-04 15:40:00|3705.2|3703.7|3706.2|3704.7|3707.2|3705.7|3702.7|3701.2|5189
1614872700000|2021-03-04 15:45:00|3707.2|3705.7|3708.2|3706.7|3710.2|3708.7|3706.2|3704.7|7867
1614873000000|2021-03-04 15:50:00|3709.2|3707.7|3702.2|3700.7|3710.2|3708.7|3701.2|3699.7|8847
1614873300000|2021-03-04 15:55:00|3703.2|3701.7|3707.2|3705.7|3709.2|3707.7|3703.2|3701.7|16161
1614873600000|2021-03-04 16:00:00|3708.2|3706.7|3708.2|3706.7|3710.2|3708.7|3706.2|3704.7|13643
1614873900000|2021-03-04 16:05:00|3709.2|3707.7|3706.2|3704.7|3709.2|3707.7|3703.2|3701.7|9754
1614874200000|2021-03-04 16:10:00|3707.2|3705.7|3700.2|3698.7|3707.2|3705.7|3699.2|3697.7|10025
1614874500000|2021-03-04 16:15:00|3699.2|3697.7|3706.2|3704.7|3707.2|3705.7|3699.2|3697.7|8519
1614874800000|2021-03-04 16:20:00|3707.2|3705.7|3709.2|3707.7|3709.2|3707.7|3705.2|3703.7|9043
1614875100000|2021-03-04 16:25:00|3710.2|3708.7|3706.2|3704.7|3711.2|3709.7|3704.2|3702.7|38597
1614875400000|2021-03-04 16:30:00|3707.2|3705.7|3706.2|3704.7|3713.2|3711.7|3705.2|3703.7|62259
1614875700000|2021-03-04 16:35:00|3707.2|3705.7|3713.2|3711.7|3714.2|3712.7|3706.2|3704.7|22423
1614876000000|2021-03-04 16:40:00|3712.2|3710.7|3716.2|3714.7|3716.2|3714.7|3712.2|3710.7|12572
1614876300000|2021-03-04 16:45:00|3715.2|3713.7|3716.2|3714.7|3717.2|3715.7|3715.2|3713.7|5767
1614876600000|2021-03-04 16:50:00|3715.2|3713.7|3715.2|3713.7|3716.2|3714.7|3714.2|3712.7|3926
1614876900000|2021-03-04 16:55:00|3714.2|3712.7|3712.2|3710.7|3715.2|3713.7|3712.2|3710.7|5907
1614877200000|2021-03-04 17:00:00|3713.2|3711.7|3718.2|3716.7|3718.2|3716.7|3713.2|3711.7|7696
1614877500000|2021-03-04 17:05:00|3717.2|3715.7|3718.2|3716.7|3718.2|3716.7|3714.2|3712.7|4345
1614877800000|2021-03-04 17:10:00|3717.2|3715.7|3708.2|3706.7|3717.2|3715.7|3706.2|3704.7|4826
1614878100000|2021-03-04 17:15:00|3707.2|3705.7|3710.2|3708.7|3715.2|3713.7|3707.2|3705.7|3038
1614878400000|2021-03-04 17:20:00|3710.7|3709.2|3701.2|3699.7|3713.2|3711.7|3700.2|3698.7|6056
1614878700000|2021-03-04 17:25:00|3700.2|3698.7|3700.2|3698.7|3700.7|3699.2|3694.2|3692.7|13766
1614879000000|2021-03-04 17:30:00|3699.7|3698.2|3693.2|3691.7|3700.2|3698.7|3693.2|3691.7|7216
1614879300000|2021-03-04 17:35:00|3694.2|3692.7|3700.2|3698.7|3701.2|3699.7|3692.2|3690.7|5624
1614879600000|2021-03-04 17:40:00|3699.7|3698.2|3697.2|3695.7|3703.2|3701.7|3696.2|3694.7|3482
1614879900000|2021-03-04 17:45:00|3696.2|3694.7|3693.2|3691.7|3697.2|3695.7|3692.2|3690.7|5131
1614880200000|2021-03-04 17:50:00|3694.2|3692.7|3689.2|3687.7|3697.2|3695.7|3689.2|3687.7|8441
1614880500000|2021-03-04 17:55:00|3688.2|3686.7|3688.2|3686.7|3689.2|3687.7|3683.2|3681.7|10028
1614880800000|2021-03-04 18:00:00|3687.2|3685.7|3694.2|3692.7|3694.2|3692.7|3685.7|3684.2|4803
1614881100000|2021-03-04 18:05:00|3693.7|3692.2|3687.2|3685.7|3694.2|3692.7|3686.2|3684.7|5497
1614881400000|2021-03-04 18:10:00|3686.7|3685.2|3684.2|3682.7|3688.2|3686.7|3683.2|3681.7|4632
1614881700000|2021-03-04 18:15:00|3683.7|3682.2|3686.2|3684.7|3687.2|3685.7|3681.2|3679.7|6157
1614882000000|2021-03-04 18:20:00|3685.7|3684.2|3680.2|3678.7|3686.2|3684.7|3679.2|3677.7|5229
1614882300000|2021-03-04 18:25:00|3679.2|3677.7|3682.2|3680.7|3682.2|3680.7|3677.2|3675.7|7925
1614882600000|2021-03-04 18:30:00|3681.2|3679.7|3677.7|3676.2|3682.2|3680.7|3677.2|3675.7|4617
1614882900000|2021-03-04 18:35:00|3677.2|3675.7|3681.2|3679.7|3682.2|3680.7|3677.2|3675.7|3927
1614883200000|2021-03-04 18:40:00|3680.2|3678.7|3675.2|3673.7|3681.2|3679.7|3675.2|3673.7|4187
1614883500000|2021-03-04 18:45:00|3674.2|3672.7|3667.2|3665.7|3675.2|3673.7|3667.2|3665.7|7829
1614883800000|2021-03-04 18:50:00|3668.2|3666.7|3662.2|3660.7|3668.2|3666.7|3658.2|3656.7|8192
1614884100000|2021-03-04 18:55:00|3661.2|3659.7|3658.2|3656.7|3664.2|3662.7|3658.2|3656.7|5270
1614884400000|2021-03-04 19:00:00|3658.7|3657.2|3662.2|3660.7|3664.2|3662.7|3658.2|3656.7|6328
1614884700000|2021-03-04 19:05:00|3661.2|3659.7|3671.2|3669.7|3672.2|3670.7|3661.2|3659.7|6397
1614885000000|2021-03-04 19:10:00|3670.2|3668.7|3668.2|3666.7|3670.2|3668.7|3666.2|3664.7|5127
1614885300000|2021-03-04 19:15:00|3667.2|3665.7|3670.2|3668.7|3671.2|3669.7|3665.2|3663.7|2012
1614885600000|2021-03-04 19:20:00|3670.7|3669.2|3672.2|3670.7|3672.2|3670.7|3670.2|3668.7|3756
1614885900000|2021-03-04 19:25:00|3673.2|3671.7|3675.2|3673.7|3677.2|3675.7|3672.2|3670.7|3385
1614886200000|2021-03-04 19:30:00|3674.2|3672.7|3670.7|3669.2|3675.2|3673.7|3670.2|3668.7|2928
1614886500000|2021-03-04 19:35:00|3671.2|3669.7|3669.7|3668.2|3672.2|3670.7|3667.2|3665.7|3123
1614886800000|2021-03-04 19:40:00|3669.2|3667.7|3677.2|3675.7|3677.2|3675.7|3668.2|3666.7|3072
1614887100000|2021-03-04 19:45:00|3678.2|3676.7|3681.2|3679.7|3683.2|3681.7|3675.2|3673.7|4493
1614887400000|2021-03-04 19:50:00|3680.2|3678.7|3681.2|3679.7|3682.2|3680.7|3677.2|3675.7|3273
1614887700000|2021-03-04 19:55:00|3682.2|3680.7|3680.2|3678.7|3682.2|3680.7|3679.2|3677.7|2088
1614888000000|2021-03-04 20:00:00|3679.2|3677.7|3675.2|3673.7|3681.2|3679.7|3675.2|3673.7|2432
1614888300000|2021-03-04 20:05:00|3676.2|3674.7|3673.2|3671.7|3678.2|3676.7|3673.2|3671.7|2600
1614888600000|2021-03-04 20:10:00|3672.7|3671.2|3673.2|3671.7|3675.2|3673.7|3671.2|3669.7|3989
1614888900000|2021-03-04 20:15:00|3672.2|3670.7|3673.2|3671.7|3675.2|3673.7|3671.2|3669.7|2203
1614889200000|2021-03-04 20:20:00|3672.7|3671.2|3670.7|3669.2|3673.2|3671.7|3669.2|3667.7|2046
1614889500000|2021-03-04 20:25:00|3670.2|3668.7|3677.2|3675.7|3678.2|3676.7|3670.2|3668.7|3323
1614889800000|2021-03-04 20:30:00|3676.2|3674.7|3678.2|3676.7|3681.2|3679.7|3675.2|3673.7|2739
1614890100000|2021-03-04 20:35:00|3679.2|3677.7|3674.2|3672.7|3680.2|3678.7|3672.2|3670.7|1954
1614890400000|2021-03-04 20:40:00|3675.2|3673.7|3677.2|3675.7|3680.2|3678.7|3674.2|3672.7|2847
1614890700000|2021-03-04 20:45:00|3677.7|3676.2|3676.2|3674.7|3679.2|3677.7|3674.2|3672.7|2323
1614891000000|2021-03-04 20:50:00|3677.2|3675.7|3674.2|3672.7|3680.2|3678.7|3673.2|3671.7|3533
1614891300000|2021-03-04 20:55:00|3675.2|3673.7|3678.2|3676.7|3679.2|3677.7|3671.2|3669.7|6479
1614891600000|2021-03-04 21:00:00|3682.75|3679.75|3684.65|3681.65|3686.65|3683.65|3680.75|3677.75|180
1614891900000|2021-03-04 21:05:00|3684.85|3681.85|3683.75|3680.75|3686.85|3683.85|3683.35|3680.35|0
1614892200000|2021-03-04 21:10:00|3683.55|3680.55|3684.95|3681.95|3685.75|3682.75|3682.65|3679.65|0
1614892500000|2021-03-04 21:15:00|3685.15|3682.15|3684.55|3681.55|3685.25|3682.25|3684.45|3681.45|0
1614892800000|2021-03-04 21:20:00|3684.65|3681.65|3684.85|3681.85|3684.85|3681.85|3684.35|3681.35|0
1614893100000|2021-03-04 21:25:00|3684.95|3681.95|3684.85|3681.85|3685.15|3682.15|3684.55|3681.55|0
1614893400000|2021-03-04 21:30:00|3684.55|3681.55|3685.65|3682.65|3685.65|3682.65|3682.75|3679.75|0
1614893700000|2021-03-04 21:35:00|3685.45|3682.45|3685.85|3682.85|3686.35|3683.35|3684.75|3681.75|0
1614894000000|2021-03-04 21:40:00|3685.45|3682.45|3684.95|3681.95|3685.65|3682.65|3684.75|3681.75|0
1614894300000|2021-03-04 21:45:00|3685.25|3682.25|3682.75|3679.75|3685.25|3682.25|3682.35|3679.35|0
1614894600000|2021-03-04 21:50:00|3682.55|3679.55|3680.35|3677.35|3682.75|3679.75|3680.35|3677.35|0
1614894900000|2021-03-04 21:55:00|3680.15|3677.15|3680.15|3677.15|3680.85|3677.85|3679.45|3676.45|0
1614895200000|2021-03-04 22:00:00|3680.25|3677.25|3680.45|3677.45|3680.55|3677.55|3680.15|3677.15|0
1614895500000|2021-03-04 22:05:00|3680.55|3677.55|3680.65|3677.65|3680.85|3677.85|3680.45|3677.45|0
1614895800000|2021-03-04 22:10:00|3680.55|3677.55|3679.85|3676.85|3680.65|3677.65|3679.65|3676.65|0
1614896100000|2021-03-04 22:15:00|3679.95|3676.95|3680.25|3677.25|3680.35|3677.35|3679.95|3676.95|0
1614896400000|2021-03-04 22:20:00|3680.35|3677.35|3680.35|3677.35|3680.35|3677.35|3679.65|3676.65|0
1614896700000|2021-03-04 22:25:00|3680.45|3677.45|3680.65|3677.65|3680.65|3677.65|3680.45|3677.45|0
1614897000000|2021-03-04 22:30:00|3680.75|3677.75|3680.05|3677.05|3680.95|3677.95|3680.05|3677.05|0
1614897300000|2021-03-04 22:35:00|3679.85|3676.85|3680.55|3677.55|3680.55|3677.55|3679.85|3676.85|0
1614897600000|2021-03-04 22:40:00|3680.65|3677.65|3679.95|3676.95|3680.65|3677.65|3679.85|3676.85|0
1614897900000|2021-03-04 22:45:00|3680.25|3677.25|3679.15|3676.15|3680.35|3677.35|3679.05|3676.05|0
1614898200000|2021-03-04 22:50:00|3679.45|3676.45|3678.25|3675.25|3679.55|3676.55|3678.25|3675.25|0
1614898500000|2021-03-04 22:55:00|3678.35|3675.35|3678.25|3675.25|3678.55|3675.55|3677.85|3674.85|0
1614898800000|2021-03-04 23:00:00|3679.25|3676.25|3676.05|3673.05|3680.75|3677.75|3675.45|3672.45|0
1614899100000|2021-03-04 23:05:00|3676.35|3673.35|3676.95|3673.95|3678.55|3675.55|3674.85|3671.85|0
1614899400000|2021-03-04 23:10:00|3677.05|3674.05|3682.25|3679.25|3683.75|3680.75|3676.95|3673.95|0
1614899700000|2021-03-04 23:15:00|3682.45|3679.45|3678.05|3675.05|3683.25|3680.25|3678.05|3675.05|0
1614900000000|2021-03-04 23:20:00|3677.85|3674.85|3676.95|3673.95|3679.35|3676.35|3674.35|3671.35|0
1614900300000|2021-03-04 23:25:00|3676.75|3673.75|3677.65|3674.65|3677.65|3674.65|3674.55|3671.55|0
1614900600000|2021-03-04 23:30:00|3677.55|3674.55|3680.35|3677.35|3680.45|3677.45|3675.65|3672.65|0
1614900900000|2021-03-04 23:35:00|3680.45|3677.45|3677.65|3674.65|3680.45|3677.45|3676.95|3673.95|0
1614901200000|2021-03-04 23:40:00|3677.45|3674.45|3676.95|3673.95|3679.85|3676.85|3676.85|3673.85|0
1614901500000|2021-03-04 23:45:00|3676.85|3673.85|3673.45|3670.45|3676.85|3673.85|3672.95|3669.95|0
1614901800000|2021-03-04 23:50:00|3673.65|3670.65|3673.65|3670.65|3675.45|3672.45|3673.25|3670.25|0
1614902100000|2021-03-04 23:55:00|3673.85|3670.85|3672.55|3669.55|3675.25|3672.25|3672.15|3669.15|0
1614902400000|2021-03-05 00:00:00|3672.15|3669.15|3669.95|3666.95|3674.15|3671.15|3669.95|3666.95|0
1614902700000|2021-03-05 00:05:00|3669.75|3666.75|3666.45|3663.45|3671.55|3668.55|3665.95|3662.95|0
1614903000000|2021-03-05 00:10:00|3666.25|3663.25|3664.45|3661.45|3667.35|3664.35|3663.15|3660.15|0
1614903300000|2021-03-05 00:15:00|3664.55|3661.55|3657.45|3655.45|3665.35|3662.35|3655.45|3653.45|1523
1614903600000|2021-03-05 00:20:00|3658.45|3656.45|3654.45|3652.45|3658.45|3656.45|3653.45|3651.45|1081
1614903900000|2021-03-05 00:25:00|3655.45|3653.45|3658.45|3656.45|3658.45|3656.45|3653.45|3651.45|410
1614904200000|2021-03-05 00:30:00|3657.95|3655.95|3654.45|3652.45|3657.95|3655.95|3654.45|3652.45|349
1614904500000|2021-03-05 00:35:00|3653.95|3651.95|3654.45|3652.45|3654.95|3652.95|3653.45|3651.45|734
1614904800000|2021-03-05 00:40:00|3655.45|3653.45|3656.95|3654.95|3657.45|3655.45|3653.45|3651.45|253
1614905100000|2021-03-05 00:45:00|3656.45|3654.45|3657.45|3655.45|3657.45|3655.45|3655.45|3653.45|123
1614905400000|2021-03-05 00:50:00|3656.95|3654.95|3658.95|3656.95|3658.95|3656.95|3656.45|3654.45|270
1614905700000|2021-03-05 00:55:00|3658.45|3656.45|3656.45|3654.45|3658.45|3656.45|3655.45|3653.45|154
1614906000000|2021-03-05 01:00:00|3655.95|3653.95|3654.45|3652.45|3656.45|3654.45|3653.45|3651.45|546
1614906300000|2021-03-05 01:05:00|3653.95|3651.95|3650.45|3648.45|3654.45|3652.45|3649.45|3647.45|612
1614906600000|2021-03-05 01:10:00|3649.45|3647.45|3647.45|3645.45|3650.45|3648.45|3647.45|3645.45|895
1614906900000|2021-03-05 01:15:00|3647.95|3645.95|3649.45|3647.45|3651.45|3649.45|3647.95|3645.95|627
1614907200000|2021-03-05 01:20:00|3648.95|3646.95|3650.45|3648.45|3651.45|3649.45|3646.45|3644.45|255
1614907500000|2021-03-05 01:25:00|3649.45|3647.45|3651.45|3649.45|3652.45|3650.45|3648.45|3646.45|553
1614907800000|2021-03-05 01:30:00|3650.95|3648.95|3649.45|3647.45|3651.45|3649.45|3647.45|3645.45|428
1614908100000|2021-03-05 01:35:00|3648.95|3646.95|3656.45|3654.45|3656.45|3654.45|3648.95|3646.95|385
1614908400000|2021-03-05 01:40:00|3655.45|3653.45|3657.45|3655.45|3657.45|3655.45|3653.95|3651.95|543
1614908700000|2021-03-05 01:45:00|3656.95|3654.95|3660.45|3658.45|3660.45|3658.45|3655.45|3653.45|153
1614909000000|2021-03-05 01:50:00|3659.95|3657.95|3657.45|3655.45|3660.45|3658.45|3656.45|3654.45|825
1614909300000|2021-03-05 01:55:00|3656.95|3654.95|3654.45|3652.45|3657.45|3655.45|3654.45|3652.45|166
1614909600000|2021-03-05 02:00:00|3654.95|3652.95|3652.45|3650.45|3655.45|3653.45|3651.45|3649.45|134
1614909900000|2021-03-05 02:05:00|3653.45|3651.45|3650.45|3648.45|3654.45|3652.45|3650.45|3648.45|134
1614910200000|2021-03-05 02:10:00|3651.45|3649.45|3654.45|3652.45|3654.45|3652.45|3650.45|3648.45|108
1614910500000|2021-03-05 02:15:00|3654.95|3652.95|3654.45|3652.45|3655.45|3653.45|3653.45|3651.45|137
1614910800000|2021-03-05 02:20:00|3655.45|3653.45|3658.45|3656.45|3659.45|3657.45|3655.45|3653.45|400
1614911100000|2021-03-05 02:25:00|3659.45|3657.45|3656.45|3654.45|3659.45|3657.45|3655.45|3653.45|217
1614911400000|2021-03-05 02:30:00|3655.95|3653.95|3659.45|3657.45|3660.45|3658.45|3654.45|3652.45|244
1614911700000|2021-03-05 02:35:00|3658.95|3656.95|3659.45|3657.45|3660.45|3658.45|3657.45|3655.45|154
1614912000000|2021-03-05 02:40:00|3658.95|3656.95|3659.45|3657.45|3660.45|3658.45|3658.45|3656.45|81
1614912300000|2021-03-05 02:45:00|3659.95|3657.95|3664.45|3662.45|3664.45|3662.45|3659.45|3657.45|371
1614912600000|2021-03-05 02:50:00|3665.45|3663.45|3664.95|3662.95|3665.45|3663.45|3664.45|3662.45|128
1614912900000|2021-03-05 02:55:00|3664.45|3662.45|3667.45|3665.45|3667.45|3665.45|3664.45|3662.45|96
1614913200000|2021-03-05 03:00:00|3666.45|3664.45|3667.45|3665.45|3668.45|3666.45|3666.45|3664.45|111
1614913500000|2021-03-05 03:05:00|3667.95|3665.95|3665.45|3663.45|3668.45|3666.45|3664.45|3662.45|161
1614913800000|2021-03-05 03:10:00|3665.95|3663.95|3668.45|3666.45|3668.45|3666.45|3665.45|3663.45|510
1614914100000|2021-03-05 03:15:00|3667.95|3665.95|3665.45|3663.45|3668.45|3666.45|3665.45|3663.45|70
1614914400000|2021-03-05 03:20:00|3665.95|3663.95|3666.45|3664.45|3666.45|3664.45|3665.45|3663.45|46
1614914700000|2021-03-05 03:25:00|3666.95|3664.95|3666.45|3664.45|3667.45|3665.45|3665.45|3663.45|439
1614915000000|2021-03-05 03:30:00|3667.45|3665.45|3674.45|3672.45|3674.45|3672.45|3666.95|3664.95|664
1614915300000|2021-03-05 03:35:00|3673.45|3671.45|3675.45|3673.45|3676.45|3674.45|3673.45|3671.45|217
1614915600000|2021-03-05 03:40:00|3674.95|3672.95|3674.45|3672.45|3675.45|3673.45|3672.45|3670.45|259
1614915900000|2021-03-05 03:45:00|3675.45|3673.45|3673.45|3671.45|3677.45|3675.45|3673.45|3671.45|386
1614916200000|2021-03-05 03:50:00|3673.95|3671.95|3678.45|3676.45|3679.45|3677.45|3673.45|3671.45|844
1614916500000|2021-03-05 03:55:00|3677.95|3675.95|3681.45|3679.45|3681.45|3679.45|3677.95|3675.95|491
1614916800000|2021-03-05 04:00:00|3680.95|3678.95|3676.45|3674.45|3680.95|3678.95|3676.45|3674.45|319
1614917100000|2021-03-05 04:05:00|3677.45|3675.45|3677.45|3675.45|3678.45|3676.45|3676.45|3674.45|208
1614917400000|2021-03-05 04:10:00|3676.95|3674.95|3676.45|3674.45|3678.45|3676.45|3676.45|3674.45|60
1614917700000|2021-03-05 04:15:00|3675.45|3673.45|3675.45|3673.45|3676.45|3674.45|3674.45|3672.45|54
1614918000000|2021-03-05 04:20:00|3674.45|3672.45|3677.45|3675.45|3677.45|3675.45|3674.45|3672.45|27
1614918300000|2021-03-05 04:25:00|3678.45|3676.45|3679.45|3677.45|3680.45|3678.45|3678.45|3676.45|112
1614918600000|2021-03-05 04:30:00|3679.95|3677.95|3678.45|3676.45|3681.45|3679.45|3678.45|3676.45|90
1614918900000|2021-03-05 04:35:00|3678.95|3676.95|3678.95|3676.95|3679.45|3677.45|3678.45|3676.45|98
1614919200000|2021-03-05 04:40:00|3678.45|3676.45|3676.45|3674.45|3679.45|3677.45|3676.45|3674.45|133
1614919500000|2021-03-05 04:45:00|3675.45|3673.45|3677.45|3675.45|3678.45|3676.45|3675.45|3673.45|159
1614919800000|2021-03-05 04:50:00|3678.45|3676.45|3675.45|3673.45|3678.45|3676.45|3675.45|3673.45|167
1614920100000|2021-03-05 04:55:00|3674.45|3672.45|3670.95|3668.95|3674.45|3672.45|3670.45|3668.45|147
1614920400000|2021-03-05 05:00:00|3670.45|3668.45|3673.45|3671.45|3675.45|3673.45|3670.45|3668.45|188
1614920700000|2021-03-05 05:05:00|3673.95|3671.95|3673.45|3671.45|3674.45|3672.45|3669.45|3667.45|153
1614921000000|2021-03-05 05:10:00|3672.95|3670.95|3671.45|3669.45|3673.45|3671.45|3670.45|3668.45|74
1614921300000|2021-03-05 05:15:00|3670.95|3668.95|3671.45|3669.45|3672.45|3670.45|3669.95|3667.95|110
1614921600000|2021-03-05 05:20:00|3670.95|3668.95|3672.45|3670.45|3672.45|3670.45|3670.45|3668.45|37
1614921900000|2021-03-05 05:25:00|3672.95|3670.95|3670.45|3668.45|3673.45|3671.45|3670.45|3668.45|30
1614922200000|2021-03-05 05:30:00|3669.95|3667.95|3675.45|3673.45|3675.95|3673.95|3669.45|3667.45|184
1614922500000|2021-03-05 05:35:00|3674.95|3672.95|3678.45|3676.45|3678.95|3676.95|3674.95|3672.95|584
1614922800000|2021-03-05 05:40:00|3678.95|3676.95|3680.45|3678.45|3680.45|3678.45|3678.95|3676.95|180
1614923100000|2021-03-05 05:45:00|3679.45|3677.45|3681.95|3679.95|3682.45|3680.45|3679.45|3677.45|305
1614923400000|2021-03-05 05:50:00|3682.45|3680.45|3684.45|3682.45|3684.45|3682.45|3681.45|3679.45|435
1614923700000|2021-03-05 05:55:00|3683.45|3681.45|3684.45|3682.45|3686.45|3684.45|3683.45|3681.45|392
1614924000000|2021-03-05 06:00:00|3685.45|3683.45|3684.45|3682.45|3686.45|3684.45|3683.45|3681.45|725
1614924300000|2021-03-05 06:05:00|3685.45|3683.45|3682.45|3680.45|3686.45|3684.45|3681.45|3679.45|350
1614924600000|2021-03-05 06:10:00|3682.95|3680.95|3680.45|3678.45|3683.45|3681.45|3679.45|3677.45|563
1614924900000|2021-03-05 06:15:00|3681.45|3679.45|3681.95|3679.95|3682.45|3680.45|3681.45|3679.45|79
1614925200000|2021-03-05 06:20:00|3682.45|3680.45|3677.45|3675.45|3682.45|3680.45|3677.45|3675.45|185
1614925500000|2021-03-05 06:25:00|3678.45|3676.45|3680.45|3678.45|3680.45|3678.45|3678.45|3676.45|219
1614925800000|2021-03-05 06:30:00|3679.95|3677.95|3680.45|3678.45|3680.45|3678.45|3679.45|3677.45|116
1614926100000|2021-03-05 06:35:00|3679.95|3677.95|3678.45|3676.45|3680.45|3678.45|3677.45|3675.45|267
1614926400000|2021-03-05 06:40:00|3678.95|3676.95|3679.95|3677.95|3680.45|3678.45|3678.95|3676.95|196
1614926700000|2021-03-05 06:45:00|3679.45|3677.45|3677.45|3675.45|3679.45|3677.45|3677.45|3675.45|110
1614927000000|2021-03-05 06:50:00|3678.45|3676.45|3679.45|3677.45|3680.45|3678.45|3678.45|3676.45|381
1614927300000|2021-03-05 06:55:00|3680.45|3678.45|3683.45|3681.45|3683.45|3681.45|3680.45|3678.45|150
1614927600000|2021-03-05 07:00:00|3683.2|3681.7|3683.7|3682.2|3688.2|3686.7|3681.2|3679.7|5227
1614927900000|2021-03-05 07:05:00|3683.2|3681.7|3679.2|3677.7|3684.2|3682.7|3677.2|3675.7|1809
1614928200000|2021-03-05 07:10:00|3680.2|3678.7|3679.2|3677.7|3680.2|3678.7|3677.2|3675.7|1262
1614928500000|2021-03-05 07:15:00|3678.2|3676.7|3681.2|3679.7|3681.2|3679.7|3678.2|3676.7|1120
1614928800000|2021-03-05 07:20:00|3680.2|3678.7|3675.2|3673.7|3680.2|3678.7|3674.2|3672.7|1230
1614929100000|2021-03-05 07:25:00|3674.2|3672.7|3678.2|3676.7|3678.2|3676.7|3674.2|3672.7|1750
1614929400000|2021-03-05 07:30:00|3677.2|3675.7|3678.2|3676.7|3680.2|3678.7|3676.2|3674.7|1769
1614929700000|2021-03-05 07:35:00|3677.2|3675.7|3679.2|3677.7|3679.2|3677.7|3676.2|3674.7|1412
1614930000000|2021-03-05 07:40:00|3678.7|3677.2|3675.2|3673.7|3679.2|3677.7|3675.2|3673.7|1000
1614930300000|2021-03-05 07:45:00|3675.7|3674.2|3676.2|3674.7|3676.2|3674.7|3673.2|3671.7|1334
1614930600000|2021-03-05 07:50:00|3675.2|3673.7|3679.2|3677.7|3679.2|3677.7|3675.2|3673.7|1459
1614930900000|2021-03-05 07:55:00|3679.7|3678.2|3681.2|3679.7|3681.2|3679.7|3677.2|3675.7|3204
1614931200000|2021-03-05 08:00:00|3680.2|3678.7|3674.2|3672.7|3681.2|3679.7|3674.2|3672.7|19014
1614931500000|2021-03-05 08:05:00|3675.2|3673.7|3666.2|3664.7|3676.2|3674.7|3664.2|3662.7|16356
1614931800000|2021-03-05 08:10:00|3665.2|3663.7|3668.2|3666.7|3674.2|3672.7|3664.2|3662.7|11682
1614932100000|2021-03-05 08:15:00|3669.2|3667.7|3668.2|3666.7|3671.2|3669.7|3665.2|3663.7|10519
1614932400000|2021-03-05 08:20:00|3667.2|3665.7|3660.2|3658.7|3667.2|3665.7|3659.2|3657.7|10593
1614932700000|2021-03-05 08:25:00|3659.2|3657.7|3669.2|3667.7|3670.2|3668.7|3656.2|3654.7|11097
1614933000000|2021-03-05 08:30:00|3671.2|3669.7|3662.2|3660.7|3671.2|3669.7|3661.2|3659.7|12676
1614933300000|2021-03-05 08:35:00|3661.2|3659.7|3663.2|3661.7|3665.2|3663.7|3656.2|3654.7|6575
1614933600000|2021-03-05 08:40:00|3663.88|3662.38|3669.88|3668.38|3669.88|3668.38|3660.88|3659.38|7085
1614933900000|2021-03-05 08:45:00|3668.88|3667.38|3674.88|3673.38|3675.88|3674.38|3666.88|3665.38|8426
1614934200000|2021-03-05 08:50:00|3673.88|3672.38|3674.88|3673.38|3678.88|3677.38|3671.88|3670.38|7206
1614934500000|2021-03-05 08:55:00|3675.88|3674.38|3674.88|3673.38|3678.88|3677.38|3672.88|3671.38|6818
1614934800000|2021-03-05 09:00:00|3673.88|3672.38|3678.88|3677.38|3678.88|3677.38|3670.88|3669.38|6821
1614935100000|2021-03-05 09:05:00|3677.88|3676.38|3677.88|3676.38|3680.88|3679.38|3677.88|3676.38|3310
1614935400000|2021-03-05 09:10:00|3678.88|3677.38|3667.88|3666.38|3678.88|3677.38|3667.88|3666.38|7102
1614935700000|2021-03-05 09:15:00|3666.88|3665.38|3667.88|3666.38|3668.88|3667.38|3665.88|3664.38|4686
1614936000000|2021-03-05 09:20:00|3668.88|3667.38|3671.88|3670.38|3673.88|3672.38|3666.88|3665.38|4305
1614936300000|2021-03-05 09:25:00|3672.88|3671.38|3667.88|3666.38|3672.88|3671.38|3667.88|3666.38|4167
1614936600000|2021-03-05 09:30:00|3666.88|3665.38|3669.88|3668.38|3669.88|3668.38|3665.88|3664.38|5282
1614936900000|2021-03-05 09:35:00|3670.88|3669.38|3674.88|3673.38|3675.88|3674.38|3667.88|3666.38|4747
1614937200000|2021-03-05 09:40:00|3673.88|3672.38|3675.88|3674.38|3676.88|3675.38|3671.88|3670.38|5421
1614937500000|2021-03-05 09:45:00|3674.88|3673.38|3676.88|3675.38|3676.88|3675.38|3672.88|3671.38|2416
1614937800000|2021-03-05 09:50:00|3675.88|3674.38|3678.88|3677.38|3678.88|3677.38|3675.88|3674.38|3185
1614938100000|2021-03-05 09:55:00|3677.88|3676.38|3679.88|3678.38|3679.88|3678.38|3677.88|3676.38|3903
1614938400000|2021-03-05 10:00:00|3680.88|3679.38|3679.88|3678.38|3680.88|3679.38|3676.88|3675.38|5708
1614938700000|2021-03-05 10:05:00|3678.88|3677.38|3677.88|3676.38|3678.88|3677.38|3676.38|3674.88|3144
1614939000000|2021-03-05 10:10:00|3676.88|3675.38|3680.88|3679.38|3681.88|3680.38|3676.88|3675.38|4212
1614939300000|2021-03-05 10:15:00|3681.88|3680.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|3830
1614939600000|2021-03-05 10:20:00|3684.88|3683.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|3668
1614939900000|2021-03-05 10:25:00|3682.88|3681.38|3684.88|3683.38|3684.88|3683.38|3681.88|3680.38|3653
1614940200000|2021-03-05 10:30:00|3683.88|3682.38|3683.88|3682.38|3683.88|3682.38|3679.88|3678.38|4855
1614940500000|2021-03-05 10:35:00|3682.88|3681.38|3685.88|3684.38|3685.88|3684.38|3682.88|3681.38|3130
1614940800000|2021-03-05 10:40:00|3684.88|3683.38|3686.88|3685.38|3686.88|3685.38|3684.88|3683.38|5516
1614941100000|2021-03-05 10:45:00|3687.88|3686.38|3686.88|3685.38|3687.88|3686.38|3685.88|3684.38|3179
1614941400000|2021-03-05 10:50:00|3685.88|3684.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|6964
1614941700000|2021-03-05 10:55:00|3684.88|3683.38|3683.88|3682.38|3686.88|3685.38|3683.88|3682.38|7127
1614942000000|2021-03-05 11:00:00|3684.88|3683.38|3689.88|3688.38|3690.88|3689.38|3684.88|3683.38|10481
1614942300000|2021-03-05 11:05:00|3688.88|3687.38|3690.88|3689.38|3691.88|3690.38|3688.88|3687.38|3800
1614942600000|2021-03-05 11:10:00|3689.88|3688.38|3691.88|3690.38|3692.88|3691.38|3689.88|3688.38|2365
1614942900000|2021-03-05 11:15:00|3692.88|3691.38|3690.88|3689.38|3692.88|3691.38|3690.88|3689.38|3028
1614943200000|2021-03-05 11:20:00|3691.88|3690.38|3690.88|3689.38|3691.88|3690.38|3689.88|3688.38|4564
1614943500000|2021-03-05 11:25:00|3691.88|3690.38|3694.88|3693.38|3694.88|3693.38|3689.88|3688.38|3761
1614943800000|2021-03-05 11:30:00|3695.88|3694.38|3697.88|3696.38|3697.88|3696.38|3694.88|3693.38|5418
1614944100000|2021-03-05 11:35:00|3696.88|3695.38|3698.88|3697.38|3699.88|3698.38|3696.88|3695.38|5588
1614944400000|2021-03-05 11:40:00|3697.88|3696.38|3694.88|3693.38|3697.88|3696.38|3694.88|3693.38|5807
1614944700000|2021-03-05 11:45:00|3695.88|3694.38|3694.88|3693.38|3696.88|3695.38|3693.88|3692.38|2936
1614945000000|2021-03-05 11:50:00|3695.88|3694.38|3696.88|3695.38|3696.88|3695.38|3694.88|3693.38|2263
1614945300000|2021-03-05 11:55:00|3695.88|3694.38|3690.88|3689.38|3696.88|3695.38|3690.88|3689.38|5601
1614945600000|2021-03-05 12:00:00|3691.88|3690.38|3691.88|3690.38|3692.88|3691.38|3691.88|3690.38|1772
1614945900000|2021-03-05 12:05:00|3692.38|3690.88|3689.88|3688.38|3693.88|3692.38|3689.88|3688.38|3403
1614946200000|2021-03-05 12:10:00|3690.88|3689.38|3691.88|3690.38|3691.88|3690.38|3689.88|3688.38|1795
1614946500000|2021-03-05 12:15:00|3690.88|3689.38|3691.88|3690.38|3691.88|3690.38|3690.88|3689.38|977
1614946800000|2021-03-05 12:20:00|3690.88|3689.38|3692.88|3691.38|3693.88|3692.38|3690.88|3689.38|1266
1614947100000|2021-03-05 12:25:00|3693.88|3692.38|3696.88|3695.38|3696.88|3695.38|3692.88|3691.38|1427
1614947400000|2021-03-05 12:30:00|3695.88|3694.38|3695.88|3694.38|3697.88|3696.38|3695.88|3694.38|3281
1614947700000|2021-03-05 12:35:00|3694.88|3693.38|3694.88|3693.38|3695.88|3694.38|3694.88|3693.38|1990
1614948000000|2021-03-05 12:40:00|3694.51|3693.01|3691.51|3690.01|3694.51|3693.01|3690.51|3689.01|2842
1614948300000|2021-03-05 12:45:00|3692.51|3691.01|3690.51|3689.01|3692.51|3691.01|3689.51|3688.01|1742
1614948600000|2021-03-05 12:50:00|3691.51|3690.01|3692.51|3691.01|3694.51|3693.01|3691.51|3690.01|1514
1614948900000|2021-03-05 12:55:00|3693.51|3692.01|3693.51|3692.01|3695.51|3694.01|3693.51|3692.01|1215
1614949200000|2021-03-05 13:00:00|3694.51|3693.01|3693.51|3692.01|3695.51|3694.01|3693.51|3692.01|1442
1614949500000|2021-03-05 13:05:00|3692.51|3691.01|3689.51|3688.01|3692.51|3691.01|3688.51|3687.01|3506
1614949800000|2021-03-05 13:10:00|3688.51|3687.01|3688.51|3687.01|3690.51|3689.01|3687.51|3686.01|3502
1614950100000|2021-03-05 13:15:00|3689.51|3688.01|3687.51|3686.01|3689.51|3688.01|3687.51|3686.01|2736
1614950400000|2021-03-05 13:20:00|3688.51|3687.01|3690.51|3689.01|3690.51|3689.01|3688.51|3687.01|4242
1614950700000|2021-03-05 13:25:00|3689.51|3688.01|3692.51|3691.01|3693.51|3692.01|3689.51|3688.01|4778
1614951000000|2021-03-05 13:30:00|3691.51|3690.01|3686.51|3685.01|3691.51|3690.01|3679.51|3678.01|19088
1614951300000|2021-03-05 13:35:00|3685.51|3684.01|3692.51|3691.01|3693.51|3692.01|3685.51|3684.01|8846
1614951600000|2021-03-05 13:40:00|3691.51|3690.01|3701.51|3700.01|3703.51|3702.01|3689.51|3688.01|14006
1614951900000|2021-03-05 13:45:00|3702.51|3701.01|3706.51|3705.01|3707.51|3706.01|3701.51|3700.01|12305
1614952200000|2021-03-05 13:50:00|3707.51|3706.01|3706.51|3705.01|3708.51|3707.01|3702.51|3701.01|7111
1614952500000|2021-03-05 13:55:00|3707.51|3706.01|3701.51|3700.01|3707.51|3706.01|3701.51|3700.01|6733
1614952800000|2021-03-05 14:00:00|3702.51|3701.01|3706.51|3705.01|3707.51|3706.01|3701.51|3700.01|9910
1614953100000|2021-03-05 14:05:00|3707.51|3706.01|3713.51|3712.01|3713.51|3712.01|3707.51|3706.01|11349
1614953400000|2021-03-05 14:10:00|3712.51|3711.01|3711.51|3710.01|3712.51|3711.01|3708.51|3707.01|5640
1614953700000|2021-03-05 14:15:00|3712.51|3711.01|3714.51|3713.01|3715.51|3714.01|3711.51|3710.01|9301
1614954000000|2021-03-05 14:20:00|3715.51|3714.01|3709.51|3708.01|3715.51|3714.01|3709.51|3708.01|5200
1614954300000|2021-03-05 14:25:00|3710.51|3709.01|3711.51|3710.01|3712.51|3711.01|3709.51|3708.01|3294
1614954600000|2021-03-05 14:30:00|3710.51|3709.01|3704.51|3703.01|3710.51|3709.01|3703.51|3702.01|14696
1614954900000|2021-03-05 14:35:00|3703.51|3702.01|3700.51|3699.01|3706.51|3705.01|3699.51|3698.01|10892
1614955200000|2021-03-05 14:40:00|3699.51|3698.01|3700.51|3699.01|3703.51|3702.01|3697.51|3696.01|11935
1614955500000|2021-03-05 14:45:00|3701.51|3700.01|3697.51|3696.01|3706.51|3705.01|3697.51|3696.01|16344
1614955800000|2021-03-05 14:50:00|3696.51|3695.01|3696.51|3695.01|3702.51|3701.01|3695.51|3694.01|8802
1614956100000|2021-03-05 14:55:00|3697.51|3696.01|3696.51|3695.01|3698.51|3697.01|3690.51|3689.01|16512
1614956400000|2021-03-05 15:00:00|3695.51|3694.01|3697.51|3696.01|3698.51|3697.01|3692.51|3691.01|10156
1614956700000|2021-03-05 15:05:00|3698.51|3697.01|3699.51|3698.01|3705.51|3704.01|3697.51|3696.01|10900
1614957000000|2021-03-05 15:10:00|3699.42|3697.92|3693.42|3691.92|3703.92|3702.42|3691.42|3689.92|18299
1614957300000|2021-03-05 15:15:00|3694.42|3692.92|3690.42|3688.92|3694.42|3692.92|3689.42|3687.92|12412
1614957600000|2021-03-05 15:20:00|3689.42|3687.92|3689.42|3687.92|3691.42|3689.92|3684.42|3682.92|13632
1614957900000|2021-03-05 15:25:00|3690.42|3688.92|3686.42|3684.92|3696.42|3694.92|3686.42|3684.92|10380
1614958200000|2021-03-05 15:30:00|3687.42|3685.92|3684.42|3682.92|3691.42|3689.92|3682.42|3680.92|11566
1614958500000|2021-03-05 15:35:00|3685.42|3683.92|3684.42|3682.92|3690.92|3689.42|3681.42|3679.92|10892
1614958800000|2021-03-05 15:40:00|3683.42|3681.92|3683.42|3681.92|3687.42|3685.92|3681.42|3679.92|8869
1614959100000|2021-03-05 15:45:00|3682.42|3680.92|3685.42|3683.92|3687.42|3685.92|3680.42|3678.92|6669
1614959400000|2021-03-05 15:50:00|3684.42|3682.92|3689.42|3687.92|3690.42|3688.92|3684.42|3682.92|9157
1614959700000|2021-03-05 15:55:00|3688.42|3686.92|3682.42|3680.92|3691.42|3689.92|3682.42|3680.92|9691
1614960000000|2021-03-05 16:00:00|3683.42|3681.92|3681.42|3679.92|3684.42|3682.92|3678.42|3676.92|11316
1614960300000|2021-03-05 16:05:00|3682.42|3680.92|3679.42|3677.92|3684.42|3682.92|3678.42|3676.92|7583
1614960600000|2021-03-05 16:10:00|3680.42|3678.92|3678.42|3676.92|3683.42|3681.92|3677.42|3675.92|9690
1614960900000|2021-03-05 16:15:00|3679.42|3677.92|3678.42|3676.92|3681.42|3679.92|3676.42|3674.92|12531
1614961200000|2021-03-05 16:20:00|3677.42|3675.92|3676.42|3674.92|3681.42|3679.92|3676.42|3674.92|19888
1614961500000|2021-03-05 16:25:00|3675.42|3673.92|3670.42|3668.92|3677.42|3675.92|3666.42|3664.92|55117
1614961800000|2021-03-05 16:30:00|3669.42|3667.92|3668.42|3666.92|3678.42|3676.92|3668.42|3666.92|74065
1614962100000|2021-03-05 16:35:00|3669.42|3667.92|3675.42|3673.92|3678.42|3676.92|3669.42|3667.92|46525
1614962400000|2021-03-05 16:40:00|3674.42|3672.92|3678.42|3676.92|3678.42|3676.92|3668.42|3666.92|13757
1614962700000|2021-03-05 16:45:00|3679.42|3677.92|3674.42|3672.92|3679.42|3677.92|3672.42|3670.92|14543
1614963000000|2021-03-05 16:50:00|3673.42|3671.92|3671.42|3669.92|3676.42|3674.92|3670.42|3668.92|14595
1614963300000|2021-03-05 16:55:00|3672.42|3670.92|3682.42|3680.92|3682.42|3680.92|3671.42|3669.92|10040
1614963600000|2021-03-05 17:00:00|3681.42|3679.92|3683.42|3681.92|3684.42|3682.92|3680.42|3678.92|5742
1614963900000|2021-03-05 17:05:00|3682.42|3680.92|3679.42|3677.92|3683.42|3681.92|3678.42|3676.92|5959
1614964200000|2021-03-05 17:10:00|3678.92|3677.42|3680.42|3678.92|3682.42|3680.92|3678.42|3676.92|3874
1614964500000|2021-03-05 17:15:00|3681.42|3679.92|3685.42|3683.92|3685.42|3683.92|3680.42|3678.92|7697
1614964800000|2021-03-05 17:20:00|3684.92|3683.42|3690.42|3688.92|3690.42|3688.92|3684.42|3682.92|2862
1614965100000|2021-03-05 17:25:00|3691.42|3689.92|3692.42|3690.92|3693.42|3691.92|3689.42|3687.92|5272
1614965400000|2021-03-05 17:30:00|3691.42|3689.92|3692.42|3690.92|3695.42|3693.92|3691.42|3689.92|4183
1614965700000|2021-03-05 17:35:00|3691.42|3689.92|3693.42|3691.92|3694.42|3692.92|3689.42|3687.92|7937
1614966000000|2021-03-05 17:40:00|3694.42|3692.92|3697.42|3695.92|3697.42|3695.92|3692.42|3690.92|3254
1614966300000|2021-03-05 17:45:00|3696.42|3694.92|3696.42|3694.92|3698.42|3696.92|3695.42|3693.92|4112
1614966600000|2021-03-05 17:50:00|3695.42|3693.92|3694.42|3692.92|3696.42|3694.92|3693.42|3691.92|1682
1614966900000|2021-03-05 17:55:00|3693.42|3691.92|3694.42|3692.92|3696.42|3694.92|3692.42|3690.92|2206
1614967200000|2021-03-05 18:00:00|3695.42|3693.92|3689.42|3687.92|3697.42|3695.92|3689.42|3687.92|3468
1614967500000|2021-03-05 18:05:00|3690.42|3688.92|3696.42|3694.92|3696.42|3694.92|3689.42|3687.92|1771
1614967800000|2021-03-05 18:10:00|3695.42|3693.92|3696.42|3694.92|3697.42|3695.92|3693.42|3691.92|1931
1614968100000|2021-03-05 18:15:00|3697.42|3695.92|3700.42|3698.92|3700.42|3698.92|3695.42|3693.92|1862
1614968400000|2021-03-05 18:20:00|3699.42|3697.92|3700.42|3698.92|3701.42|3699.92|3698.42|3696.92|2610
1614968700000|2021-03-05 18:25:00|3699.42|3697.92|3700.42|3698.92|3701.42|3699.92|3696.42|3694.92|1167
1614969000000|2021-03-05 18:30:00|3699.42|3697.92|3700.42|3698.92|3700.42|3698.92|3697.42|3695.92|1770
1614969300000|2021-03-05 18:35:00|3701.42|3699.92|3701.42|3699.92|3702.42|3700.92|3699.42|3697.92|2598
1614969600000|2021-03-05 18:40:00|3702.42|3700.92|3701.42|3699.92|3704.42|3702.92|3701.42|3699.92|1839
1614969900000|2021-03-05 18:45:00|3702.42|3700.92|3701.42|3699.92|3703.42|3701.92|3701.42|3699.92|1707
1614970200000|2021-03-05 18:50:00|3702.42|3700.92|3697.42|3695.92|3703.42|3701.92|3697.42|3695.92|1440
1614970500000|2021-03-05 18:55:00|3697.92|3696.42|3699.42|3697.92|3699.42|3697.92|3697.42|3695.92|2035
1614970800000|2021-03-05 19:00:00|3700.42|3698.92|3697.42|3695.92|3701.42|3699.92|3697.42|3695.92|1352
1614971100000|2021-03-05 19:05:00|3696.42|3694.92|3696.42|3694.92|3697.42|3695.92|3695.42|3693.92|1173
1614971400000|2021-03-05 19:10:00|3697.42|3695.92|3697.42|3695.92|3698.42|3696.92|3695.42|3693.92|927
1614971700000|2021-03-05 19:15:00|3698.42|3696.92|3695.42|3693.92|3698.42|3696.92|3694.42|3692.92|1283
1614972000000|2021-03-05 19:20:00|3696.42|3694.92|3697.42|3695.92|3697.42|3695.92|3694.42|3692.92|906
1614972300000|2021-03-05 19:25:00|3698.42|3696.92|3701.42|3699.92|3701.92|3700.42|3697.42|3695.92|1475
1614972600000|2021-03-05 19:30:00|3702.42|3700.92|3704.42|3702.92|3704.42|3702.92|3701.42|3699.92|1742
1614972900000|2021-03-05 19:35:00|3705.42|3703.92|3703.42|3701.92|3705.42|3703.92|3703.42|3701.92|1294
1614973200000|2021-03-05 19:40:00|3704.42|3702.92|3701.42|3699.92|3704.42|3702.92|3700.42|3698.92|797
1614973500000|2021-03-05 19:45:00|3700.42|3698.92|3703.42|3701.92|3704.42|3702.92|3700.42|3698.92|835
1614973800000|2021-03-05 19:50:00|3704.42|3702.92|3705.42|3703.92|3705.42|3703.92|3703.42|3701.92|1127
1614974100000|2021-03-05 19:55:00|3704.42|3702.92|3706.42|3704.92|3707.42|3705.92|3704.42|3702.92|1310
1614974400000|2021-03-05 20:00:00|3707.42|3705.92|3710.42|3708.92|3710.42|3708.92|3707.42|3705.92|3332
1614974700000|2021-03-05 20:05:00|3711.42|3709.92|3708.42|3706.92|3711.42|3709.92|3707.42|3705.92|1434
1614975000000|2021-03-05 20:10:00|3707.42|3705.92|3708.42|3706.92|3708.42|3706.92|3705.42|3703.92|757
1614975300000|2021-03-05 20:15:00|3709.42|3707.92|3708.42|3706.92|3711.42|3709.92|3706.42|3704.92|1218
1614975600000|2021-03-05 20:20:00|3707.92|3706.42|3710.42|3708.92|3710.42|3708.92|3707.42|3705.92|1189
1614975900000|2021-03-05 20:25:00|3709.42|3707.92|3709.42|3707.92|3711.42|3709.92|3707.42|3705.92|1413
1614976200000|2021-03-05 20:30:00|3709.92|3708.42|3710.42|3708.92|3710.42|3708.92|3708.42|3706.92|1325
1614976500000|2021-03-05 20:35:00|3711.42|3709.92|3713.42|3711.92|3713.42|3711.92|3710.42|3708.92|1644
1614976800000|2021-03-05 20:40:00|3712.42|3710.92|3711.42|3709.92|3713.42|3711.92|3709.42|3707.92|2101
1614977100000|2021-03-05 20:45:00|3710.42|3708.92|3713.42|3711.92|3713.42|3711.92|3707.42|3705.92|2844
1614977400000|2021-03-05 20:50:00|3712.42|3710.92|3713.42|3711.92|3715.42|3713.92|3711.42|3709.92|4428
1614977700000|2021-03-05 20:55:00|3713.92|3712.42|3713.42|3711.92|3715.42|3713.92|3710.42|3708.92|3930
1614978000000|2021-03-05 21:00:00|3715.17|3712.17|3717.17|3714.17|3719.27|3716.27|3714.47|3711.47|113
1614978300000|2021-03-05 21:05:00|3716.87|3713.87|3717.77|3714.77|3717.77|3714.77|3714.77|3711.77|0
1614978600000|2021-03-05 21:10:00|3717.57|3714.57|3715.67|3712.67|3717.97|3714.97|3715.27|3712.27|0
1614978900000|2021-03-05 21:15:00|3715.77|3712.77|3715.67|3712.67|3715.87|3712.87|3714.77|3711.77|0
1614979200000|2021-03-05 21:20:00|3715.17|3712.17|3717.57|3714.57|3717.57|3714.57|3715.17|3712.17|0
1614979500000|2021-03-05 21:25:00|3717.47|3714.47|3717.87|3714.87|3717.87|3714.87|3717.37|3714.37|0
1614979800000|2021-03-05 21:30:00|3716.47|3713.47|3716.97|3713.97|3717.17|3714.17|3714.27|3711.27|0
1614980100000|2021-03-05 21:35:00|3716.67|3713.67|3714.97|3711.97|3716.67|3713.67|3714.27|3711.27|0
1614980400000|2021-03-05 21:40:00|3714.77|3711.77|3717.37|3714.37|3717.37|3714.37|3714.77|3711.77|0
1614980700000|2021-03-05 21:45:00|3717.57|3714.57|3715.87|3712.87|3717.57|3714.57|3715.87|3712.87|0
1614981000000|2021-03-05 21:50:00|3715.67|3712.67|3716.47|3713.47|3717.17|3714.17|3715.67|3712.67|0
1614981300000|2021-03-05 21:55:00|3716.27|3713.27|3718.27|3715.27|3718.67|3715.67|3715.87|3712.87|0
1615158000000|2021-03-07 23:00:00|3734.87|3731.87|3739.57|3736.57|3740.17|3737.17|3732.67|3729.67|0
1615158300000|2021-03-07 23:05:00|3739.67|3736.67|3736.17|3733.17|3740.37|3737.37|3735.97|3732.97|0
1615158600000|2021-03-07 23:10:00|3736.37|3733.37|3734.77|3731.77|3738.77|3735.77|3734.77|3731.77|0
1615158900000|2021-03-07 23:15:00|3734.67|3731.67|3732.77|3729.77|3737.57|3734.57|3731.67|3728.67|0
1615159200000|2021-03-07 23:20:00|3732.87|3729.87|3733.67|3730.67|3735.47|3732.47|3732.07|3729.07|0
1615159500000|2021-03-07 23:25:00|3733.47|3730.47|3732.97|3729.97|3734.37|3731.37|3732.37|3729.37|0
1615159800000|2021-03-07 23:30:00|3733.07|3730.07|3731.67|3728.67|3736.07|3733.07|3730.37|3727.37|0
1615160100000|2021-03-07 23:35:00|3731.47|3728.47|3729.97|3726.97|3731.47|3728.47|3729.67|3726.67|0
1615160400000|2021-03-07 23:40:00|3729.77|3726.77|3730.37|3727.37|3731.87|3728.87|3728.67|3725.67|0
1615160700000|2021-03-07 23:45:00|3730.47|3727.47|3726.87|3723.87|3730.47|3727.47|3726.47|3723.47|0
1615161000000|2021-03-07 23:50:00|3726.77|3723.77|3725.17|3722.17|3727.77|3724.77|3724.07|3721.07|0
1615161300000|2021-03-07 23:55:00|3725.27|3722.27|3726.67|3723.67|3728.07|3725.07|3725.27|3722.27|0
1615161600000|2021-03-08 00:00:00|3726.77|3723.77|3724.27|3721.27|3726.87|3723.87|3722.97|3719.97|0
1615161900000|2021-03-08 00:05:00|3724.07|3721.07|3721.97|3718.97|3724.27|3721.27|3721.57|3718.57|0
1615162200000|2021-03-08 00:10:00|3721.87|3718.87|3715.97|3712.97|3723.17|3720.17|3715.07|3712.07|0
1615162500000|2021-03-08 00:15:00|3716.07|3713.07|3711.67|3709.67|3718.67|3716.67|3709.67|3707.67|2277
1615162800000|2021-03-08 00:20:00|3712.67|3710.67|3713.67|3711.67|3714.67|3712.67|3711.67|3709.67|409
1615163100000|2021-03-08 00:25:00|3712.67|3710.67|3711.67|3709.67|3713.67|3711.67|3710.67|3708.67|558
1615163400000|2021-03-08 00:30:00|3711.17|3709.17|3711.67|3709.67|3712.67|3710.67|3709.67|3707.67|211
1615163700000|2021-03-08 00:35:00|3710.67|3708.67|3712.17|3710.17|3712.67|3710.67|3710.67|3708.67|220
1615164000000|2021-03-08 00:40:00|3711.67|3709.67|3714.67|3712.67|3714.67|3712.67|3711.67|3709.67|273
1615164300000|2021-03-08 00:45:00|3715.67|3713.67|3717.67|3715.67|3718.67|3716.67|3715.67|3713.67|488
1615164600000|2021-03-08 00:50:00|3718.17|3716.17|3716.67|3714.67|3718.67|3716.67|3714.67|3712.67|266
1615164900000|2021-03-08 00:55:00|3715.67|3713.67|3716.67|3714.67|3718.17|3716.17|3715.67|3713.67|239
1615165200000|2021-03-08 01:00:00|3715.67|3713.67|3716.67|3714.67|3720.67|3718.67|3715.67|3713.67|700
1615165500000|2021-03-08 01:05:00|3717.67|3715.67|3719.67|3717.67|3720.67|3718.67|3716.67|3714.67|175
1615165800000|2021-03-08 01:10:00|3719.17|3717.17|3719.67|3717.67|3721.67|3719.67|3719.17|3717.17|134
1615166100000|2021-03-08 01:15:00|3719.17|3717.17|3711.67|3709.67|3719.67|3717.67|3711.67|3709.67|559
1615166400000|2021-03-08 01:20:00|3710.67|3708.67|3711.67|3709.67|3712.67|3710.67|3710.67|3708.67|467
1615166700000|2021-03-08 01:25:00|3711.17|3709.17|3712.67|3710.67|3712.67|3710.67|3710.67|3708.67|303
1615167000000|2021-03-08 01:30:00|3712.17|3710.17|3714.67|3712.67|3714.67|3712.67|3711.67|3709.67|241
1615167300000|2021-03-08 01:35:00|3714.17|3712.17|3712.67|3710.67|3715.67|3713.67|3711.67|3709.67|193
1615167600000|2021-03-08 01:40:00|3711.67|3709.67|3713.17|3711.17|3713.67|3711.67|3710.67|3708.67|174
1615167900000|2021-03-08 01:45:00|3712.67|3710.67|3715.67|3713.67|3716.67|3714.67|3712.67|3710.67|116
1615168200000|2021-03-08 01:50:00|3714.67|3712.67|3714.67|3712.67|3715.67|3713.67|3713.67|3711.67|174
1615168500000|2021-03-08 01:55:00|3715.67|3713.67|3714.67|3712.67|3716.67|3714.67|3713.67|3711.67|138
1615168800000|2021-03-08 02:00:00|3715.17|3713.17|3715.17|3713.17|3715.67|3713.67|3713.67|3711.67|68
1615169100000|2021-03-08 02:05:00|3714.67|3712.67|3715.67|3713.67|3715.67|3713.67|3713.67|3711.67|80
1615169400000|2021-03-08 02:10:00|3714.67|3712.67|3711.67|3709.67|3714.67|3712.67|3710.67|3708.67|586
1615169700000|2021-03-08 02:15:00|3710.67|3708.67|3707.67|3705.67|3711.67|3709.67|3707.67|3705.67|495
1615170000000|2021-03-08 02:20:00|3706.67|3704.67|3702.67|3700.67|3707.67|3705.67|3702.67|3700.67|1037
1615170300000|2021-03-08 02:25:00|3703.67|3701.67|3701.67|3699.67|3703.67|3701.67|3701.17|3699.17|240
1615170600000|2021-03-08 02:30:00|3701.17|3699.17|3702.67|3700.67|3702.67|3700.67|3699.67|3697.67|163
1615170900000|2021-03-08 02:35:00|3701.67|3699.67|3700.67|3698.67|3701.67|3699.67|3698.67|3696.67|229
1615171200000|2021-03-08 02:40:00|3699.67|3697.67|3699.67|3697.67|3701.67|3699.67|3699.17|3697.17|239
1615171500000|2021-03-08 02:45:00|3698.67|3696.67|3697.67|3695.67|3698.67|3696.67|3694.67|3692.67|676
1615171800000|2021-03-08 02:50:00|3697.17|3695.17|3699.67|3697.67|3700.67|3698.67|3697.17|3695.17|226
1615172100000|2021-03-08 02:55:00|3699.17|3697.17|3701.67|3699.67|3701.67|3699.67|3699.17|3697.17|251
1615172400000|2021-03-08 03:00:00|3702.67|3700.67|3700.67|3698.67|3702.67|3700.67|3698.67|3696.67|222
1615172700000|2021-03-08 03:05:00|3701.67|3699.67|3698.67|3696.67|3702.67|3700.67|3698.67|3696.67|118
1615173000000|2021-03-08 03:10:00|3697.67|3695.67|3697.17|3695.17|3699.17|3697.17|3696.67|3694.67|128
1615173300000|2021-03-08 03:15:00|3696.67|3694.67|3696.67|3694.67|3699.67|3697.67|3696.67|3694.67|129
1615173600000|2021-03-08 03:20:00|3697.17|3695.17|3696.67|3694.67|3697.67|3695.67|3694.67|3692.67|188
1615173900000|2021-03-08 03:25:00|3695.67|3693.67|3694.67|3692.67|3697.67|3695.67|3694.67|3692.67|192
1615174200000|2021-03-08 03:30:00|3695.17|3693.17|3694.67|3692.67|3695.67|3693.67|3692.67|3690.67|444
1615174500000|2021-03-08 03:35:00|3695.67|3693.67|3697.67|3695.67|3697.67|3695.67|3695.67|3693.67|153
1615174800000|2021-03-08 03:40:00|3698.17|3696.17|3691.67|3689.67|3698.67|3696.67|3691.67|3689.67|343
1615175100000|2021-03-08 03:45:00|3690.67|3688.67|3694.67|3692.67|3694.67|3692.67|3690.67|3688.67|189
1615175400000|2021-03-08 03:50:00|3693.67|3691.67|3696.67|3694.67|3696.67|3694.67|3693.67|3691.67|77
1615175700000|2021-03-08 03:55:00|3695.67|3693.67|3697.67|3695.67|3697.67|3695.67|3694.67|3692.67|287
1615176000000|2021-03-08 04:00:00|3697.17|3695.17|3693.67|3691.67|3697.67|3695.67|3693.67|3691.67|126
1615176300000|2021-03-08 04:05:00|3694.17|3692.17|3695.67|3693.67|3695.67|3693.67|3694.17|3692.17|112
1615176600000|2021-03-08 04:10:00|3695.17|3693.17|3695.67|3693.67|3696.67|3694.67|3693.67|3691.67|154
1615176900000|2021-03-08 04:15:00|3696.17|3694.17|3696.67|3694.67|3696.67|3694.67|3695.67|3693.67|103
1615177200000|2021-03-08 04:20:00|3697.67|3695.67|3699.67|3697.67|3699.67|3697.67|3697.67|3695.67|186
1615177500000|2021-03-08 04:25:00|3700.17|3698.17|3700.67|3698.67|3700.67|3698.67|3699.67|3697.67|113
1615177800000|2021-03-08 04:30:00|3699.67|3697.67|3698.67|3696.67|3699.67|3697.67|3697.67|3695.67|103
1615178100000|2021-03-08 04:35:00|3699.17|3697.17|3695.67|3693.67|3699.17|3697.17|3695.17|3693.17|276
1615178400000|2021-03-08 04:40:00|3694.67|3692.67|3694.67|3692.67|3696.17|3694.17|3694.17|3692.17|115
1615178700000|2021-03-08 04:45:00|3693.67|3691.67|3695.67|3693.67|3695.67|3693.67|3692.67|3690.67|168
1615179000000|2021-03-08 04:50:00|3694.67|3692.67|3694.67|3692.67|3695.67|3693.67|3694.67|3692.67|76
1615179300000|2021-03-08 04:55:00|3695.67|3693.67|3696.67|3694.67|3697.67|3695.67|3695.67|3693.67|175
1615179600000|2021-03-08 05:00:00|3697.17|3695.17|3697.67|3695.67|3697.67|3695.67|3696.67|3694.67|561
1615179900000|2021-03-08 05:05:00|3696.67|3694.67|3694.67|3692.67|3697.67|3695.67|3694.67|3692.67|333
1615180200000|2021-03-08 05:10:00|3695.17|3693.17|3693.67|3691.67|3695.67|3693.67|3692.67|3690.67|239
1615180500000|2021-03-08 05:15:00|3693.17|3691.17|3693.67|3691.67|3696.67|3694.67|3692.67|3690.67|188
1615180800000|2021-03-08 05:20:00|3692.67|3690.67|3693.17|3691.17|3695.67|3693.67|3692.67|3690.67|206
1615181100000|2021-03-08 05:25:00|3693.67|3691.67|3693.67|3691.67|3694.67|3692.67|3691.67|3689.67|78
1615181400000|2021-03-08 05:30:00|3693.17|3691.17|3691.67|3689.67|3693.67|3691.67|3689.67|3687.67|470
1615181700000|2021-03-08 05:35:00|3690.67|3688.67|3696.67|3694.67|3696.67|3694.67|3690.67|3688.67|421
1615182000000|2021-03-08 05:40:00|3695.67|3693.67|3695.67|3693.67|3696.67|3694.67|3694.67|3692.67|444
1615182300000|2021-03-08 05:45:00|3695.17|3693.17|3695.67|3693.67|3696.67|3694.67|3693.67|3691.67|443
1615182600000|2021-03-08 05:50:00|3696.67|3694.67|3694.67|3692.67|3696.67|3694.67|3693.67|3691.67|44
1615182900000|2021-03-08 05:55:00|3694.17|3692.17|3695.67|3693.67|3695.67|3693.67|3693.67|3691.67|74
1615183200000|2021-03-08 06:00:00|3696.67|3694.67|3697.67|3695.67|3698.17|3696.17|3696.67|3694.67|945
1615183500000|2021-03-08 06:05:00|3698.17|3696.17|3697.67|3695.67|3698.67|3696.67|3697.67|3695.67|1459
1615183800000|2021-03-08 06:10:00|3698.17|3696.17|3696.67|3694.67|3698.67|3696.67|3695.67|3693.67|482
1615184100000|2021-03-08 06:15:00|3697.17|3695.17|3697.67|3695.67|3697.67|3695.67|3696.67|3694.67|812
1615184400000|2021-03-08 06:20:00|3698.67|3696.67|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|75
1615184700000|2021-03-08 06:25:00|3697.67|3695.67|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|375
1615185000000|2021-03-08 06:30:00|3698.17|3696.17|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|455
1615185300000|2021-03-08 06:35:00|3697.67|3695.67|3696.67|3694.67|3697.67|3695.67|3695.67|3693.67|343
1615185600000|2021-03-08 06:40:00|3697.17|3695.17|3697.67|3695.67|3698.67|3696.67|3696.67|3694.67|446
1615185900000|2021-03-08 06:45:00|3698.17|3696.17|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|165
1615186200000|2021-03-08 06:50:00|3697.67|3695.67|3697.67|3695.67|3697.67|3695.67|3697.67|3695.67|189
1615186500000|2021-03-08 06:55:00|3698.67|3696.67|3697.67|3695.67|3698.67|3696.67|3696.67|3694.67|1044
1615186800000|2021-03-08 07:00:00|3697.42|3695.92|3700.42|3698.92|3700.42|3698.92|3694.42|3692.92|4497
1615187100000|2021-03-08 07:05:00|3699.92|3698.42|3696.42|3694.92|3700.42|3698.92|3696.42|3694.92|1097
1615187400000|2021-03-08 07:10:00|3697.42|3695.92|3695.42|3693.92|3697.42|3695.92|3693.42|3691.92|2274
1615187700000|2021-03-08 07:15:00|3694.92|3693.42|3696.42|3694.92|3697.42|3695.92|3694.42|3692.92|2167
1615188000000|2021-03-08 07:20:00|3697.42|3695.92|3693.42|3691.92|3697.42|3695.92|3693.42|3691.92|2300
1615188300000|2021-03-08 07:25:00|3692.42|3690.92|3695.42|3693.92|3696.42|3694.92|3692.42|3690.92|1468
1615188600000|2021-03-08 07:30:00|3696.42|3694.92|3694.42|3692.92|3696.42|3694.92|3694.42|3692.92|1156
1615188900000|2021-03-08 07:35:00|3694.92|3693.42|3694.42|3692.92|3695.42|3693.92|3694.42|3692.92|886
1615189200000|2021-03-08 07:40:00|3695.42|3693.92|3697.42|3695.92|3697.42|3695.92|3695.42|3693.92|1602
1615189500000|2021-03-08 07:45:00|3696.42|3694.92|3696.42|3694.92|3697.42|3695.92|3696.42|3694.92|2362
1615189800000|2021-03-08 07:50:00|3697.42|3695.92|3696.42|3694.92|3697.42|3695.92|3695.42|3693.92|1915
1615190100000|2021-03-08 07:55:00|3695.42|3693.92|3697.42|3695.92|3697.42|3695.92|3692.42|3690.92|4353
1615190400000|2021-03-08 08:00:00|3696.42|3694.92|3690.42|3688.92|3699.42|3697.92|3689.42|3687.92|16409
1615190700000|2021-03-08 08:05:00|3689.42|3687.92|3685.42|3683.92|3692.42|3690.92|3684.42|3682.92|12735
1615191000000|2021-03-08 08:10:00|3684.42|3682.92|3687.42|3685.92|3688.42|3686.92|3681.42|3679.92|12613
1615191300000|2021-03-08 08:15:00|3688.42|3686.92|3683.42|3681.92|3693.42|3691.92|3682.42|3680.92|10754
1615191600000|2021-03-08 08:20:00|3682.42|3680.92|3682.42|3680.92|3688.42|3686.92|3682.42|3680.92|9435
1615191900000|2021-03-08 08:25:00|3681.42|3679.92|3689.42|3687.92|3689.42|3687.92|3680.42|3678.92|6528
1615192200000|2021-03-08 08:30:00|3688.42|3686.92|3689.42|3687.92|3689.42|3687.92|3682.42|3680.92|5748
1615192500000|2021-03-08 08:35:00|3690.42|3688.92|3689.42|3687.92|3692.42|3690.92|3681.42|3679.92|6378
1615192800000|2021-03-08 08:40:00|3689.61|3688.11|3691.61|3690.11|3695.61|3694.11|3689.61|3688.11|8060
1615193100000|2021-03-08 08:45:00|3692.61|3691.11|3694.61|3693.11|3694.61|3693.11|3690.61|3689.11|4872
1615193400000|2021-03-08 08:50:00|3693.61|3692.11|3700.61|3699.11|3700.61|3699.11|3693.61|3692.11|5605
1615193700000|2021-03-08 08:55:00|3701.61|3700.11|3699.61|3698.11|3701.61|3700.11|3698.61|3697.11|6778
1615194000000|2021-03-08 09:00:00|3698.61|3697.11|3696.61|3695.11|3698.61|3697.11|3695.61|3694.11|6010
1615194300000|2021-03-08 09:05:00|3695.61|3694.11|3694.61|3693.11|3695.61|3694.11|3691.61|3690.11|4516
1615194600000|2021-03-08 09:10:00|3693.61|3692.11|3691.61|3690.11|3697.61|3696.11|3691.61|3690.11|4281
1615194900000|2021-03-08 09:15:00|3692.61|3691.11|3692.61|3691.11|3693.61|3692.11|3690.61|3689.11|3885
1615195200000|2021-03-08 09:20:00|3691.61|3690.11|3685.61|3684.11|3692.61|3691.11|3683.61|3682.11|8567
1615195500000|2021-03-08 09:25:00|3684.61|3683.11|3687.61|3686.11|3687.61|3686.11|3683.61|3682.11|6918
1615195800000|2021-03-08 09:30:00|3686.61|3685.11|3689.61|3688.11|3689.61|3688.11|3685.61|3684.11|6235
1615196100000|2021-03-08 09:35:00|3688.61|3687.11|3692.61|3691.11|3693.61|3692.11|3688.61|3687.11|8082
1615196400000|2021-03-08 09:40:00|3693.61|3692.11|3697.61|3696.11|3697.61|3696.11|3692.61|3691.11|4493
1615196700000|2021-03-08 09:45:00|3698.61|3697.11|3696.61|3695.11|3698.61|3697.11|3694.61|3693.11|3006
1615197000000|2021-03-08 09:50:00|3695.61|3694.11|3695.61|3694.11|3696.61|3695.11|3692.61|3691.11|3641
1615197300000|2021-03-08 09:55:00|3694.61|3693.11|3693.61|3692.11|3696.61|3695.11|3693.61|3692.11|8519
1615197600000|2021-03-08 10:00:00|3694.61|3693.11|3695.61|3694.11|3696.61|3695.11|3694.61|3693.11|2242
1615197900000|2021-03-08 10:05:00|3696.61|3695.11|3697.61|3696.11|3697.61|3696.11|3695.61|3694.11|2471
1615198200000|2021-03-08 10:10:00|3696.61|3695.11|3694.61|3693.11|3696.61|3695.11|3693.61|3692.11|1919
1615198500000|2021-03-08 10:15:00|3695.61|3694.11|3695.61|3694.11|3695.61|3694.11|3694.61|3693.11|1931
1615198800000|2021-03-08 10:20:00|3696.61|3695.11|3695.61|3694.11|3697.61|3696.11|3695.61|3694.11|2439
1615199100000|2021-03-08 10:25:00|3696.61|3695.11|3696.61|3695.11|3697.61|3696.11|3695.61|3694.11|1825
1615199400000|2021-03-08 10:30:00|3697.61|3696.11|3704.61|3703.11|3704.61|3703.11|3696.61|3695.11|9670
1615199700000|2021-03-08 10:35:00|3705.61|3704.11|3701.61|3700.11|3707.61|3706.11|3701.61|3700.11|8141
1615200000000|2021-03-08 10:40:00|3700.61|3699.11|3700.61|3699.11|3701.61|3700.11|3698.61|3697.11|7432
1615200300000|2021-03-08 10:45:00|3699.61|3698.11|3701.61|3700.11|3703.61|3702.11|3699.61|3698.11|4521
1615200600000|2021-03-08 10:50:00|3702.61|3701.11|3705.61|3704.11|3708.61|3707.11|3702.61|3701.11|6248
1615200900000|2021-03-08 10:55:00|3706.61|3705.11|3706.61|3705.11|3707.61|3706.11|3704.61|3703.11|4963
1615201200000|2021-03-08 11:00:00|3707.61|3706.11|3706.61|3705.11|3708.61|3707.11|3705.61|3704.11|5091
1615201500000|2021-03-08 11:05:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3707.61|3706.11|4619
1615201800000|2021-03-08 11:10:00|3710.61|3709.11|3709.61|3708.11|3711.61|3710.11|3708.61|3707.11|3890
1615202100000|2021-03-08 11:15:00|3708.61|3707.11|3706.61|3705.11|3709.61|3708.11|3706.61|3705.11|3817
1615202400000|2021-03-08 11:20:00|3705.61|3704.11|3707.61|3706.11|3708.61|3707.11|3704.61|3703.11|2251
1615202700000|2021-03-08 11:25:00|3708.61|3707.11|3703.61|3702.11|3710.61|3709.11|3703.61|3702.11|2967
1615203000000|2021-03-08 11:30:00|3704.61|3703.11|3708.61|3707.11|3708.61|3707.11|3703.61|3702.11|2541
1615203300000|2021-03-08 11:35:00|3709.61|3708.11|3708.61|3707.11|3710.61|3709.11|3706.61|3705.11|3096
1615203600000|2021-03-08 11:40:00|3707.61|3706.11|3706.61|3705.11|3708.61|3707.11|3705.61|3704.11|4779
1615203900000|2021-03-08 11:45:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3706.61|3705.11|3357
1615204200000|2021-03-08 11:50:00|3708.61|3707.11|3709.61|3708.11|3710.61|3709.11|3705.61|3704.11|3678
1615204500000|2021-03-08 11:55:00|3708.61|3707.11|3710.61|3709.11|3710.61|3709.11|3707.61|3706.11|3994
1615204800000|2021-03-08 12:00:00|3711.61|3710.11|3708.61|3707.11|3712.61|3711.11|3707.61|3706.11|5622
1615205100000|2021-03-08 12:05:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3707.61|3706.11|3549
1615205400000|2021-03-08 12:10:00|3710.61|3709.11|3710.61|3709.11|3712.61|3711.11|3710.61|3709.11|2619
1615205700000|2021-03-08 12:15:00|3711.11|3709.61|3711.61|3710.11|3711.61|3710.11|3708.61|3707.11|1450
1615206000000|2021-03-08 12:20:00|3710.61|3709.11|3709.61|3708.11|3711.61|3710.11|3707.61|3706.11|2275
1615206300000|2021-03-08 12:25:00|3708.61|3707.11|3708.61|3707.11|3710.61|3709.11|3707.61|3706.11|1455
1615206600000|2021-03-08 12:30:00|3707.61|3706.11|3706.61|3705.11|3709.61|3708.11|3704.61|3703.11|4529
1615206900000|2021-03-08 12:35:00|3707.61|3706.11|3706.61|3705.11|3707.61|3706.11|3705.61|3704.11|1896
1615207200000|2021-03-08 12:40:00|3706.41|3704.91|3704.41|3702.91|3706.41|3704.91|3704.41|3702.91|2487
1615207500000|2021-03-08 12:45:00|3703.41|3701.91|3704.41|3702.91|3706.41|3704.91|3703.41|3701.91|2149
1615207800000|2021-03-08 12:50:00|3705.41|3703.91|3705.41|3703.91|3706.41|3704.91|3703.41|3701.91|1786
1615208100000|2021-03-08 12:55:00|3706.41|3704.91|3707.41|3705.91|3707.41|3705.91|3705.41|3703.91|2890
1615208400000|2021-03-08 13:00:00|3706.41|3704.91|3707.41|3705.91|3707.41|3705.91|3704.41|3702.91|4439
1615208700000|2021-03-08 13:05:00|3708.41|3706.91|3705.41|3703.91|3708.41|3706.91|3705.41|3703.91|2155
1615209000000|2021-03-08 13:10:00|3706.41|3704.91|3710.41|3708.91|3711.41|3709.91|3704.41|3702.91|4783
1615209300000|2021-03-08 13:15:00|3711.41|3709.91|3711.41|3709.91|3712.41|3710.91|3709.41|3707.91|3602
1615209600000|2021-03-08 13:20:00|3712.41|3710.91|3712.41|3710.91|3713.41|3711.91|3711.41|3709.91|3406
1615209900000|2021-03-08 13:25:00|3711.41|3709.91|3713.41|3711.91|3713.41|3711.91|3711.41|3709.91|2255
1615210200000|2021-03-08 13:30:00|3712.41|3710.91|3713.41|3711.91|3714.41|3712.91|3711.41|3709.91|2405
1615210500000|2021-03-08 13:35:00|3712.41|3710.91|3712.41|3710.91|3713.41|3711.91|3709.41|3707.91|2577
1615210800000|2021-03-08 13:40:00|3713.41|3711.91|3712.41|3710.91|3715.41|3713.91|3711.41|3709.91|3152
1615211100000|2021-03-08 13:45:00|3713.41|3711.91|3716.41|3714.91|3716.41|3714.91|3712.41|3710.91|3115
1615211400000|2021-03-08 13:50:00|3717.41|3715.91|3717.41|3715.91|3717.41|3715.91|3714.41|3712.91|4247
1615211700000|2021-03-08 13:55:00|3716.41|3714.91|3720.41|3718.91|3720.41|3718.91|3716.41|3714.91|5499
1615212000000|2021-03-08 14:00:00|3719.41|3717.91|3720.41|3718.91|3721.41|3719.91|3719.41|3717.91|6522
1615212300000|2021-03-08 14:05:00|3721.41|3719.91|3722.41|3720.91|3723.41|3721.91|3720.41|3718.91|10297
1615212600000|2021-03-08 14:10:00|3721.41|3719.91|3724.41|3722.91|3724.41|3722.91|3720.41|3718.91|13975
1615212900000|2021-03-08 14:15:00|3725.41|3723.91|3724.41|3722.91|3726.41|3724.91|3723.41|3721.91|11959
1615213200000|2021-03-08 14:20:00|3723.41|3721.91|3725.41|3723.91|3725.41|3723.91|3721.41|3719.91|6878
1615213500000|2021-03-08 14:25:00|3726.41|3724.91|3727.41|3725.91|3728.41|3726.91|3726.41|3724.91|10405
1615213800000|2021-03-08 14:30:00|3726.41|3724.91|3720.41|3718.91|3727.41|3725.91|3720.41|3718.91|12091
1615214100000|2021-03-08 14:35:00|3721.41|3719.91|3736.41|3734.91|3736.41|3734.91|3721.41|3719.91|18430
1615214400000|2021-03-08 14:40:00|3737.41|3735.91|3741.41|3739.91|3741.41|3739.91|3736.41|3734.91|20863
1615214700000|2021-03-08 14:45:00|3742.41|3740.91|3736.41|3734.91|3745.41|3743.91|3736.41|3734.91|25388
1615215000000|2021-03-08 14:50:00|3737.41|3735.91|3740.41|3738.91|3743.41|3741.91|3735.41|3733.91|14364
1615215300000|2021-03-08 14:55:00|3741.41|3739.91|3736.41|3734.91|3745.41|3743.91|3733.41|3731.91|21396
1615215600000|2021-03-08 15:00:00|3737.41|3735.91|3739.41|3737.91|3742.41|3740.91|3733.41|3731.91|16805
1615215900000|2021-03-08 15:05:00|3738.41|3736.91|3749.41|3747.91|3750.41|3748.91|3738.41|3736.91|21272
1615216200000|2021-03-08 15:10:00|3749.02|3747.52|3752.02|3750.52|3753.02|3751.52|3748.02|3746.52|23078
1615216500000|2021-03-08 15:15:00|3753.02|3751.52|3758.02|3756.52|3758.02|3756.52|3748.02|3746.52|21239
1615216800000|2021-03-08 15:20:00|3757.02|3755.52|3752.02|3750.52|3760.02|3758.52|3750.02|3748.52|13467
1615217100000|2021-03-08 15:25:00|3753.02|3751.52|3759.02|3757.52|3761.02|3759.52|3753.02|3751.52|15162
1615217400000|2021-03-08 15:30:00|3760.02|3758.52|3763.02|3761.52|3763.02|3761.52|3759.02|3757.52|12989
1615217700000|2021-03-08 15:35:00|3764.02|3762.52|3762.02|3760.52|3764.02|3762.52|3759.02|3757.52|19829
1615218000000|2021-03-08 15:40:00|3761.02|3759.52|3765.02|3763.52|3767.02|3765.52|3761.02|3759.52|16197
1615218300000|2021-03-08 15:45:00|3766.02|3764.52|3762.02|3760.52|3769.02|3767.52|3761.02|3759.52|17077
1615218600000|2021-03-08 15:50:00|3763.02|3761.52|3761.02|3759.52|3766.02|3764.52|3760.02|3758.52|15716
1615218900000|2021-03-08 15:55:00|3762.02|3760.52|3762.02|3760.52|3766.02|3764.52|3761.02|3759.52|15088
1615219200000|2021-03-08 16:00:00|3763.02|3761.52|3762.02|3760.52|3766.02|3764.52|3762.02|3760.52|12605
1615219500000|2021-03-08 16:05:00|3763.02|3761.52|3760.02|3758.52|3763.02|3761.52|3759.02|3757.52|15672
1615219800000|2021-03-08 16:10:00|3761.02|3759.52|3758.02|3756.52|3761.02|3759.52|3757.02|3755.52|18468
1615220100000|2021-03-08 16:15:00|3759.02|3757.52|3763.02|3761.52|3763.02|3761.52|3758.02|3756.52|13133
1615220400000|2021-03-08 16:20:00|3764.02|3762.52|3768.02|3766.52|3769.02|3767.52|3764.02|3762.52|16861
1615220700000|2021-03-08 16:25:00|3769.02|3767.52|3767.02|3765.52|3769.02|3767.52|3766.02|3764.52|40030
1615221000000|2021-03-08 16:30:00|3768.02|3766.52|3764.02|3762.52|3768.02|3766.52|3762.02|3760.52|68247
1615221300000|2021-03-08 16:35:00|3763.02|3761.52|3762.02|3760.52|3764.02|3762.52|3759.02|3757.52|43235
1615221600000|2021-03-08 16:40:00|3763.02|3761.52|3760.02|3758.52|3765.02|3763.52|3760.02|3758.52|13002
1615221900000|2021-03-08 16:45:00|3759.02|3757.52|3763.02|3761.52|3763.02|3761.52|3759.02|3757.52|14180
1615222200000|2021-03-08 16:50:00|3762.02|3760.52|3762.02|3760.52|3764.02|3762.52|3761.02|3759.52|10642
1615222500000|2021-03-08 16:55:00|3761.02|3759.52|3760.02|3758.52|3764.02|3762.52|3760.02|3758.52|7218
1615222800000|2021-03-08 17:00:00|3761.02|3759.52|3760.02|3758.52|3763.02|3761.52|3760.02|3758.52|6845
1615223100000|2021-03-08 17:05:00|3759.02|3757.52|3763.02|3761.52|3764.02|3762.52|3759.02|3757.52|3887
1615223400000|2021-03-08 17:10:00|3764.02|3762.52|3762.02|3760.52|3764.02|3762.52|3761.02|3759.52|5060
1615223700000|2021-03-08 17:15:00|3763.02|3761.52|3764.02|3762.52|3767.02|3765.52|3761.02|3759.52|6719
1615224000000|2021-03-08 17:20:00|3765.02|3763.52|3770.02|3768.52|3770.02|3768.52|3765.02|3763.52|6163
1615224300000|2021-03-08 17:25:00|3771.02|3769.52|3772.02|3770.52|3772.02|3770.52|3770.02|3768.52|4757
1615224600000|2021-03-08 17:30:00|3771.02|3769.52|3771.02|3769.52|3772.02|3770.52|3770.02|3768.52|3398
1615224900000|2021-03-08 17:35:00|3772.02|3770.52|3769.02|3767.52|3772.02|3770.52|3769.02|3767.52|2828
1615225200000|2021-03-08 17:40:00|3770.02|3768.52|3771.02|3769.52|3772.02|3770.52|3769.02|3767.52|2707
1615225500000|2021-03-08 17:45:00|3772.02|3770.52|3774.02|3772.52|3775.02|3773.52|3771.02|3769.52|5067
1615225800000|2021-03-08 17:50:00|3775.02|3773.52|3772.02|3770.52|3776.02|3774.52|3772.02|3770.52|4364
1615226100000|2021-03-08 17:55:00|3771.02|3769.52|3770.02|3768.52|3772.02|3770.52|3770.02|3768.52|1749
1615226400000|2021-03-08 18:00:00|3771.02|3769.52|3772.02|3770.52|3772.02|3770.52|3770.02|3768.52|1036
1615226700000|2021-03-08 18:05:00|3773.02|3771.52|3772.02|3770.52|3773.02|3771.52|3771.02|3769.52|858
1615227000000|2021-03-08 18:10:00|3771.52|3770.02|3773.02|3771.52|3774.02|3772.52|3769.02|3767.52|1760
1615227300000|2021-03-08 18:15:00|3774.02|3772.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1449
1615227600000|2021-03-08 18:20:00|3775.02|3773.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1304
1615227900000|2021-03-08 18:25:00|3773.02|3771.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1809
1615228200000|2021-03-08 18:30:00|3775.02|3773.52|3772.02|3770.52|3775.02|3773.52|3771.02|3769.52|2035
1615228500000|2021-03-08 18:35:00|3773.02|3771.52|3773.02|3771.52|3774.02|3772.52|3772.02|3770.52|2956
1615228800000|2021-03-08 18:40:00|3772.02|3770.52|3769.02|3767.52|3773.02|3771.52|3769.02|3767.52|2633
1615229100000|2021-03-08 18:45:00|3770.02|3768.52|3765.02|3763.52|3770.02|3768.52|3764.02|3762.52|3531
1615229400000|2021-03-08 18:50:00|3764.52|3763.02|3763.02|3761.52|3765.02|3763.52|3761.02|3759.52|3974
1615229700000|2021-03-08 18:55:00|3762.02|3760.52|3760.02|3758.52|3763.02|3761.52|3760.02|3758.52|2778
1615230000000|2021-03-08 19:00:00|3759.02|3757.52|3762.02|3760.52|3762.02|3760.52|3759.02|3757.52|2618
1615230300000|2021-03-08 19:05:00|3761.02|3759.52|3765.02|3763.52|3766.02|3764.52|3761.02|3759.52|2426
1615230600000|2021-03-08 19:10:00|3764.02|3762.52|3767.02|3765.52|3767.02|3765.52|3764.02|3762.52|1658
1615230900000|2021-03-08 19:15:00|3768.02|3766.52|3765.02|3763.52|3768.02|3766.52|3764.02|3762.52|906
1615231200000|2021-03-08 19:20:00|3766.02|3764.52|3767.02|3765.52|3767.02|3765.52|3765.02|3763.52|998
1615231500000|2021-03-08 19:25:00|3768.02|3766.52|3770.02|3768.52|3770.02|3768.52|3767.02|3765.52|1195
1615231800000|2021-03-08 19:30:00|3771.02|3769.52|3769.02|3767.52|3771.02|3769.52|3769.02|3767.52|902
1615232100000|2021-03-08 19:35:00|3768.02|3766.52|3766.02|3764.52|3768.02|3766.52|3766.02|3764.52|1379
1615232400000|2021-03-08 19:40:00|3767.02|3765.52|3760.02|3758.52|3767.02|3765.52|3760.02|3758.52|2148
1615232700000|2021-03-08 19:45:00|3761.02|3759.52|3758.02|3756.52|3761.02|3759.52|3758.02|3756.52|2671
1615233000000|2021-03-08 19:50:00|3758.52|3757.02|3760.02|3758.52|3761.02|3759.52|3758.02|3756.52|1650
1615233300000|2021-03-08 19:55:00|3760.52|3759.02|3763.02|3761.52|3763.02|3761.52|3760.02|3758.52|908
1615233600000|2021-03-08 20:00:00|3762.02|3760.52|3756.02|3754.52|3762.02|3760.52|3756.02|3754.52|3576
1615233900000|2021-03-08 20:05:00|3757.02|3755.52|3756.02|3754.52|3758.02|3756.52|3755.02|3753.52|1208
1615234200000|2021-03-08 20:10:00|3757.02|3755.52|3758.02|3756.52|3758.02|3756.52|3756.02|3754.52|1916
1615234500000|2021-03-08 20:15:00|3757.02|3755.52|3753.02|3751.52|3758.02|3756.52|3752.02|3750.52|3737
1615234800000|2021-03-08 20:20:00|3754.02|3752.52|3755.02|3753.52|3756.02|3754.52|3753.02|3751.52|2330
1615235100000|2021-03-08 20:25:00|3756.02|3754.52|3754.02|3752.52|3756.02|3754.52|3754.02|3752.52|2340
1615235400000|2021-03-08 20:30:00|3755.02|3753.52|3757.02|3755.52|3759.02|3757.52|3754.02|3752.52|2760
1615235700000|2021-03-08 20:35:00|3758.02|3756.52|3758.02|3756.52|3759.02|3757.52|3757.02|3755.52|962
1615236000000|2021-03-08 20:40:00|3758.52|3757.02|3759.02|3757.52|3760.02|3758.52|3757.02|3755.52|1196
1615236300000|2021-03-08 20:45:00|3760.02|3758.52|3757.02|3755.52|3760.02|3758.52|3755.02|3753.52|2222
1615236600000|2021-03-08 20:50:00|3758.02|3756.52|3755.02|3753.52|3758.02|3756.52|3755.02|3753.52|3082
1615236900000|2021-03-08 20:55:00|3754.02|3752.52|3754.02|3752.52|3756.02|3754.52|3753.02|3751.52|6310
1615237200000|2021-03-08 21:00:00|3756.97|3753.97|3759.37|3756.37|3762.27|3759.27|3756.07|3753.07|31036
1615237500000|2021-03-08 21:05:00|3759.27|3756.27|3760.87|3757.87|3761.17|3758.17|3757.17|3754.17|0
1615237800000|2021-03-08 21:10:00|3761.07|3758.07|3764.67|3761.67|3766.57|3763.57|3760.87|3757.87|0
1615238100000|2021-03-08 21:15:00|3764.77|3761.77|3764.07|3761.07|3764.97|3761.97|3763.57|3760.57|0
1615238400000|2021-03-08 21:20:00|3764.17|3761.17|3764.97|3761.97|3765.17|3762.17|3763.97|3760.97|0
1615238700000|2021-03-08 21:25:00|3765.17|3762.17|3764.87|3761.87|3765.17|3762.17|3764.87|3761.87|0
1615239000000|2021-03-08 21:30:00|3764.27|3761.27|3766.47|3763.47|3767.37|3764.37|3764.07|3761.07|0
1615239300000|2021-03-08 21:35:00|3766.27|3763.27|3766.97|3763.97|3768.27|3765.27|3766.07|3763.07|0
1615239600000|2021-03-08 21:40:00|3766.67|3763.67|3763.87|3760.87|3767.17|3764.17|3763.87|3760.87|0
1615239900000|2021-03-08 21:45:00|3764.07|3761.07|3765.77|3762.77|3766.07|3763.07|3763.87|3760.87|0
1615240200000|2021-03-08 21:50:00|3766.07|3763.07|3764.97|3761.97|3766.27|3763.27|3763.87|3760.87|0
1615240500000|2021-03-08 21:55:00|3765.77|3762.77|3764.57|3761.57|3766.07|3763.07|3764.27|3761.27|0
1615240800000|2021-03-08 22:00:00|3764.77|3761.77|3764.87|3761.87|3765.07|3762.07|3764.77|3761.77|0
1615241100000|2021-03-08 22:05:00|3764.97|3761.97|3764.87|3761.87|3764.97|3761.97|3764.67|3761.67|0
1615241400000|2021-03-08 22:10:00|3764.97|3761.97|3764.77|3761.77|3765.27|3762.27|3764.77|3761.77|0
1615241700000|2021-03-08 22:15:00|3764.47|3761.47|3764.77|3761.77|3764.77|3761.77|3764.27|3761.27|0
1615242000000|2021-03-08 22:20:00|3764.87|3761.87|3765.07|3762.07|3765.07|3762.07|3764.77|3761.77|0
1615242300000|2021-03-08 22:25:00|3765.17|3762.17|3765.57|3762.57|3765.77|3762.77|3765.17|3762.17|0
1615242600000|2021-03-08 22:30:00|3765.37|3762.37|3765.27|3762.27|3765.57|3762.57|3764.77|3761.77|0
1615242900000|2021-03-08 22:35:00|3765.07|3762.07|3764.57|3761.57|3765.07|3762.07|3764.47|3761.47|0
1615243200000|2021-03-08 22:40:00|3764.97|3761.97|3765.07|3762.07|3765.17|3762.17|3764.67|3761.67|0
1615243500000|2021-03-08 22:45:00|3764.87|3761.87|3764.77|3761.77|3765.27|3762.27|3764.67|3761.67|0
1615243800000|2021-03-08 22:50:00|3764.87|3761.87|3765.27|3762.27|3765.27|3762.27|3764.87|3761.87|0
1615244100000|2021-03-08 22:55:00|3765.67|3762.67|3765.67|3762.67|3766.07|3763.07|3765.17|3762.17|0
1615244400000|2021-03-08 23:00:00|3766.67|3763.67|3769.27|3766.27|3769.37|3766.37|3765.27|3762.27|0
1615244700000|2021-03-08 23:05:00|3769.07|3766.07|3769.07|3766.07|3769.27|3766.27|3767.97|3764.97|0
1615245000000|2021-03-08 23:10:00|3769.27|3766.27|3770.57|3767.57|3770.77|3767.77|3768.77|3765.77|0
1615245300000|2021-03-08 23:15:00|3770.47|3767.47|3775.07|3772.07|3776.17|3773.17|3770.37|3767.37|0
1615245600000|2021-03-08 23:20:00|3775.37|3772.37|3774.47|3771.47|3776.47|3773.47|3773.97|3770.97|0
1615245900000|2021-03-08 23:25:00|3774.67|3771.67|3774.67|3771.67|3775.07|3772.07|3773.97|3770.97|0
1615246200000|2021-03-08 23:30:00|3774.87|3771.87|3774.27|3771.27|3775.57|3772.57|3773.67|3770.67|0
1615246500000|2021-03-08 23:35:00|3773.97|3770.97|3776.47|3773.47|3776.57|3773.57|3773.77|3770.77|0
1615246800000|2021-03-08 23:40:00|3776.67|3773.67|3775.67|3772.67|3777.07|3774.07|3775.07|3772.07|0
1615247100000|2021-03-08 23:45:00|3775.57|3772.57|3775.57|3772.57|3776.67|3773.67|3774.67|3771.67|0
1615247400000|2021-03-08 23:50:00|3775.47|3772.47|3774.47|3771.47|3775.57|3772.57|3772.27|3769.27|0
1615247700000|2021-03-08 23:55:00|3774.57|3771.57|3773.27|3770.27|3776.47|3773.47|3773.17|3770.17|0
1615248000000|2021-03-09 00:00:00|3773.37|3770.37|3772.67|3769.67|3774.67|3771.67|3771.57|3768.57|0
1615248300000|2021-03-09 00:05:00|3772.57|3769.57|3773.67|3770.67|3774.17|3771.17|3770.07|3767.07|0
1615248600000|2021-03-09 00:10:00|3773.77|3770.77|3772.37|3769.37|3777.17|3774.17|3772.07|3769.07|0
1615248900000|2021-03-09 00:15:00|3772.57|3769.57|3759.27|3757.27|3772.77|3769.77|3757.27|3755.27|2263
1615249200000|2021-03-09 00:20:00|3758.27|3756.27|3759.27|3757.27|3760.27|3758.27|3758.27|3756.27|559
1615249500000|2021-03-09 00:25:00|3760.27|3758.27|3758.27|3756.27|3760.27|3758.27|3757.27|3755.27|565
1615249800000|2021-03-09 00:30:00|3757.77|3755.77|3756.27|3754.27|3759.27|3757.27|3756.27|3754.27|389
1615250100000|2021-03-09 00:35:00|3756.77|3754.77|3755.27|3753.27|3757.27|3755.27|3754.27|3752.27|594
1615250400000|2021-03-09 00:40:00|3756.27|3754.27|3757.27|3755.27|3758.27|3756.27|3755.27|3753.27|572
1615250700000|2021-03-09 00:45:00|3756.27|3754.27|3758.27|3756.27|3760.27|3758.27|3756.27|3754.27|374
1615251000000|2021-03-09 00:50:00|3758.77|3756.77|3758.27|3756.27|3758.77|3756.77|3756.27|3754.27|445
1615251300000|2021-03-09 00:55:00|3757.27|3755.27|3758.27|3756.27|3758.77|3756.77|3757.27|3755.27|438
1615251600000|2021-03-09 01:00:00|3758.77|3756.77|3763.27|3761.27|3763.27|3761.27|3756.27|3754.27|231
1615251900000|2021-03-09 01:05:00|3764.27|3762.27|3766.77|3764.77|3767.27|3765.27|3764.27|3762.27|427
1615252200000|2021-03-09 01:10:00|3766.27|3764.27|3764.27|3762.27|3767.27|3765.27|3764.27|3762.27|291
1615252500000|2021-03-09 01:15:00|3764.77|3762.77|3762.27|3760.27|3765.27|3763.27|3762.27|3760.27|205
1615252800000|2021-03-09 01:20:00|3763.27|3761.27|3761.27|3759.27|3763.27|3761.27|3760.27|3758.27|289
1615253100000|2021-03-09 01:25:00|3760.27|3758.27|3758.27|3756.27|3761.27|3759.27|3757.27|3755.27|456
1615253400000|2021-03-09 01:30:00|3759.27|3757.27|3753.27|3751.27|3759.27|3757.27|3753.27|3751.27|346
1615253700000|2021-03-09 01:35:00|3754.27|3752.27|3751.27|3749.27|3755.27|3753.27|3750.77|3748.77|434
1615254000000|2021-03-09 01:40:00|3750.77|3748.77|3749.27|3747.27|3752.27|3750.27|3749.27|3747.27|209
1615254300000|2021-03-09 01:45:00|3750.27|3748.27|3750.27|3748.27|3753.27|3751.27|3750.27|3748.27|350
1615254600000|2021-03-09 01:50:00|3750.77|3748.77|3752.77|3750.77|3753.27|3751.27|3750.27|3748.27|378
1615254900000|2021-03-09 01:55:00|3753.27|3751.27|3750.27|3748.27|3753.27|3751.27|3749.27|3747.27|305
1615255200000|2021-03-09 02:00:00|3750.77|3748.77|3758.27|3756.27|3758.27|3756.27|3750.27|3748.27|507
1615255500000|2021-03-09 02:05:00|3757.27|3755.27|3760.27|3758.27|3760.27|3758.27|3757.27|3755.27|269
1615255800000|2021-03-09 02:10:00|3761.27|3759.27|3762.27|3760.27|3762.27|3760.27|3759.27|3757.27|338
1615256100000|2021-03-09 02:15:00|3763.27|3761.27|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|1064
1615256400000|2021-03-09 02:20:00|3763.27|3761.27|3760.27|3758.27|3764.27|3762.27|3760.27|3758.27|406
1615256700000|2021-03-09 02:25:00|3759.27|3757.27|3759.27|3757.27|3761.27|3759.27|3758.27|3756.27|339
1615257000000|2021-03-09 02:30:00|3760.27|3758.27|3758.27|3756.27|3762.27|3760.27|3757.27|3755.27|248
1615257300000|2021-03-09 02:35:00|3758.77|3756.77|3757.27|3755.27|3759.27|3757.27|3756.27|3754.27|185
1615257600000|2021-03-09 02:40:00|3756.27|3754.27|3760.27|3758.27|3760.27|3758.27|3753.27|3751.27|384
1615257900000|2021-03-09 02:45:00|3761.27|3759.27|3761.27|3759.27|3762.27|3760.27|3758.27|3756.27|275
1615258200000|2021-03-09 02:50:00|3762.27|3760.27|3763.27|3761.27|3763.27|3761.27|3761.27|3759.27|186
1615258500000|2021-03-09 02:55:00|3764.27|3762.27|3764.27|3762.27|3764.27|3762.27|3762.27|3760.27|285
1615258800000|2021-03-09 03:00:00|3763.77|3761.77|3762.27|3760.27|3765.27|3763.27|3762.27|3760.27|196
1615259100000|2021-03-09 03:05:00|3762.77|3760.77|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|156
1615259400000|2021-03-09 03:10:00|3765.77|3763.77|3768.27|3766.27|3768.27|3766.27|3765.27|3763.27|600
1615259700000|2021-03-09 03:15:00|3767.27|3765.27|3767.77|3765.77|3768.27|3766.27|3766.27|3764.27|340
1615260000000|2021-03-09 03:20:00|3768.27|3766.27|3767.27|3765.27|3769.27|3767.27|3766.27|3764.27|340
1615260300000|2021-03-09 03:25:00|3767.77|3765.77|3769.27|3767.27|3769.27|3767.27|3767.27|3765.27|231
1615260600000|2021-03-09 03:30:00|3768.27|3766.27|3770.27|3768.27|3770.27|3768.27|3767.27|3765.27|179
1615260900000|2021-03-09 03:35:00|3771.27|3769.27|3770.27|3768.27|3772.27|3770.27|3770.27|3768.27|796
1615261200000|2021-03-09 03:40:00|3769.27|3767.27|3769.27|3767.27|3771.27|3769.27|3769.27|3767.27|242
1615261500000|2021-03-09 03:45:00|3769.77|3767.77|3767.77|3765.77|3770.27|3768.27|3767.27|3765.27|217
1615261800000|2021-03-09 03:50:00|3767.27|3765.27|3768.27|3766.27|3770.27|3768.27|3767.27|3765.27|294
1615262100000|2021-03-09 03:55:00|3767.77|3765.77|3768.27|3766.27|3768.27|3766.27|3767.27|3765.27|292
1615262400000|2021-03-09 04:00:00|3768.77|3766.77|3771.27|3769.27|3771.27|3769.27|3768.27|3766.27|357
1615262700000|2021-03-09 04:05:00|3770.77|3768.77|3769.27|3767.27|3771.27|3769.27|3769.27|3767.27|329
1615263000000|2021-03-09 04:10:00|3768.77|3766.77|3766.27|3764.27|3769.27|3767.27|3766.27|3764.27|291
1615263300000|2021-03-09 04:15:00|3765.27|3763.27|3764.27|3762.27|3766.27|3764.27|3763.27|3761.27|768
1615263600000|2021-03-09 04:20:00|3763.27|3761.27|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|88
1615263900000|2021-03-09 04:25:00|3762.77|3760.77|3762.27|3760.27|3763.27|3761.27|3761.27|3759.27|136
1615264200000|2021-03-09 04:30:00|3762.77|3760.77|3764.27|3762.27|3764.27|3762.27|3762.27|3760.27|49
1615264500000|2021-03-09 04:35:00|3763.27|3761.27|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|29
1615264800000|2021-03-09 04:40:00|3763.77|3761.77|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|24
1615265100000|2021-03-09 04:45:00|3764.27|3762.27|3764.27|3762.27|3764.27|3762.27|3763.27|3761.27|65
1615265400000|2021-03-09 04:50:00|3764.77|3762.77|3764.27|3762.27|3765.27|3763.27|3764.27|3762.27|81
1615265700000|2021-03-09 04:55:00|3763.27|3761.27|3765.27|3763.27|3766.27|3764.27|3763.27|3761.27|142
1615266000000|2021-03-09 05:00:00|3765.77|3763.77|3765.27|3763.27|3766.27|3764.27|3764.27|3762.27|506
1615266300000|2021-03-09 05:05:00|3764.77|3762.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|171
1615266600000|2021-03-09 05:10:00|3764.77|3762.77|3765.27|3763.27|3765.77|3763.77|3764.27|3762.27|90
1615266900000|2021-03-09 05:15:00|3764.77|3762.77|3763.27|3761.27|3765.27|3763.27|3763.27|3761.27|125
1615267200000|2021-03-09 05:20:00|3762.27|3760.27|3762.77|3760.77|3763.27|3761.27|3762.27|3760.27|121
1615267500000|2021-03-09 05:25:00|3762.27|3760.27|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|61
1615267800000|2021-03-09 05:30:00|3765.77|3763.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|114
1615268100000|2021-03-09 05:35:00|3763.77|3761.77|3764.27|3762.27|3764.27|3762.27|3763.27|3761.27|47
1615268400000|2021-03-09 05:40:00|3764.77|3762.77|3763.27|3761.27|3765.27|3763.27|3763.27|3761.27|73
1615268700000|2021-03-09 05:45:00|3764.27|3762.27|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|100
1615269000000|2021-03-09 05:50:00|3763.77|3761.77|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|164
1615269300000|2021-03-09 05:55:00|3764.77|3762.77|3764.27|3762.27|3765.27|3763.27|3764.27|3762.27|171
1615269600000|2021-03-09 06:00:00|3763.27|3761.27|3766.27|3764.27|3766.27|3764.27|3763.27|3761.27|446
1615269900000|2021-03-09 06:05:00|3765.27|3763.27|3768.77|3766.77|3768.77|3766.77|3765.27|3763.27|1185
1615270200000|2021-03-09 06:10:00|3768.27|3766.27|3768.27|3766.27|3770.27|3768.27|3768.27|3766.27|655
1615270500000|2021-03-09 06:15:00|3767.27|3765.27|3765.27|3763.27|3768.27|3766.27|3765.27|3763.27|332
1615270800000|2021-03-09 06:20:00|3765.77|3763.77|3765.27|3763.27|3766.27|3764.27|3764.27|3762.27|353
1615271100000|2021-03-09 06:25:00|3764.27|3762.27|3763.27|3761.27|3765.27|3763.27|3761.27|3759.27|708
1615271400000|2021-03-09 06:30:00|3762.77|3760.77|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|790
1615271700000|2021-03-09 06:35:00|3765.77|3763.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|376
1615272000000|2021-03-09 06:40:00|3763.27|3761.27|3761.27|3759.27|3763.27|3761.27|3761.27|3759.27|846
1615272300000|2021-03-09 06:45:00|3762.27|3760.27|3760.27|3758.27|3762.27|3760.27|3760.27|3758.27|651
1615272600000|2021-03-09 06:50:00|3759.27|3757.27|3763.27|3761.27|3763.27|3761.27|3759.27|3757.27|1714
1615272900000|2021-03-09 06:55:00|3763.77|3761.77|3760.27|3758.27|3764.27|3762.27|3760.27|3758.27|1359
1615273200000|2021-03-09 07:00:00|3760.02|3758.52|3758.02|3756.52|3762.02|3760.52|3757.02|3755.52|2710
1615273500000|2021-03-09 07:05:00|3757.02|3755.52|3757.02|3755.52|3759.52|3758.02|3757.02|3755.52|1190
1615273800000|2021-03-09 07:10:00|3756.02|3754.52|3757.02|3755.52|3758.02|3756.52|3756.02|3754.52|1282
1615274100000|2021-03-09 07:15:00|3757.52|3756.02|3759.52|3758.02|3759.52|3758.02|3757.02|3755.52|1016
1615274400000|2021-03-09 07:20:00|3760.02|3758.52|3759.02|3757.52|3761.02|3759.52|3758.02|3756.52|614
1615274700000|2021-03-09 07:25:00|3760.02|3758.52|3760.02|3758.52|3761.02|3759.52|3760.02|3758.52|1008
1615275000000|2021-03-09 07:30:00|3759.02|3757.52|3759.02|3757.52|3760.02|3758.52|3758.02|3756.52|1142
1615275300000|2021-03-09 07:35:00|3758.52|3757.02|3759.02|3757.52|3760.02|3758.52|3758.02|3756.52|853
1615275600000|2021-03-09 07:40:00|3758.02|3756.52|3759.02|3757.52|3760.02|3758.52|3757.02|3755.52|1646
1615275900000|2021-03-09 07:45:00|3758.02|3756.52|3758.02|3756.52|3759.02|3757.52|3757.02|3755.52|1707
1615276200000|2021-03-09 07:50:00|3759.02|3757.52|3761.02|3759.52|3762.02|3760.52|3759.02|3757.52|2822
1615276500000|2021-03-09 07:55:00|3761.52|3760.02|3766.02|3764.52|3768.02|3766.52|3761.02|3759.52|5316
1615276800000|2021-03-09 08:00:00|3765.02|3763.52|3760.02|3758.52|3765.02|3763.52|3758.02|3756.52|14857
1615277100000|2021-03-09 08:05:00|3761.02|3759.52|3762.02|3760.52|3762.02|3760.52|3758.02|3756.52|8746
1615277400000|2021-03-09 08:10:00|3763.02|3761.52|3761.02|3759.52|3765.02|3763.52|3759.02|3757.52|8061
1615277700000|2021-03-09 08:15:00|3760.02|3758.52|3758.02|3756.52|3760.02|3758.52|3756.02|3754.52|11711
1615278000000|2021-03-09 08:20:00|3759.02|3757.52|3760.02|3758.52|3762.02|3760.52|3755.02|3753.52|7237
1615278300000|2021-03-09 08:25:00|3759.02|3757.52|3764.02|3762.52|3764.02|3762.52|3759.02|3757.52|14464
1615278600000|2021-03-09 08:30:00|3763.02|3761.52|3766.02|3764.52|3769.02|3767.52|3763.02|3761.52|6986
1615278900000|2021-03-09 08:35:00|3765.02|3763.52|3763.02|3761.52|3766.02|3764.52|3761.02|3759.52|4492
1615279200000|2021-03-09 08:40:00|3762.84|3761.34|3762.84|3761.34|3764.84|3763.34|3760.84|3759.34|6789
1615279500000|2021-03-09 08:45:00|3761.84|3760.34|3761.84|3760.34|3763.84|3762.34|3760.84|3759.34|3932
1615279800000|2021-03-09 08:50:00|3762.84|3761.34|3765.84|3764.34|3766.84|3765.34|3762.84|3761.34|3933
1615280100000|2021-03-09 08:55:00|3764.84|3763.34|3767.84|3766.34|3769.84|3768.34|3764.84|3763.34|7406
1615280400000|2021-03-09 09:00:00|3766.84|3765.34|3770.84|3769.34|3771.84|3770.34|3766.84|3765.34|5331
1615280700000|2021-03-09 09:05:00|3771.84|3770.34|3770.84|3769.34|3772.84|3771.34|3769.84|3768.34|6450
1615281000000|2021-03-09 09:10:00|3769.84|3768.34|3770.84|3769.34|3771.84|3770.34|3769.84|3768.34|16018
1615281300000|2021-03-09 09:15:00|3771.84|3770.34|3769.84|3768.34|3772.84|3771.34|3769.84|3768.34|6213
1615281600000|2021-03-09 09:20:00|3770.84|3769.34|3772.84|3771.34|3772.84|3771.34|3769.84|3768.34|5935
1615281900000|2021-03-09 09:25:00|3773.84|3772.34|3771.84|3770.34|3773.84|3772.34|3770.84|3769.34|3508
1615282200000|2021-03-09 09:30:00|3770.84|3769.34|3772.84|3771.34|3772.84|3771.34|3770.84|3769.34|8426
1615282500000|2021-03-09 09:35:00|3773.84|3772.34|3775.84|3774.34|3776.84|3775.34|3772.84|3771.34|6523
1615282800000|2021-03-09 09:40:00|3776.84|3775.34|3777.84|3776.34|3778.84|3777.34|3775.84|3774.34|7190
1615283100000|2021-03-09 09:45:00|3776.84|3775.34|3775.84|3774.34|3777.84|3776.34|3775.84|3774.34|5749
1615283400000|2021-03-09 09:50:00|3776.84|3775.34|3775.84|3774.34|3776.84|3775.34|3773.84|3772.34|8637
1615283700000|2021-03-09 09:55:00|3774.84|3773.34|3774.84|3773.34|3775.84|3774.34|3774.84|3773.34|13723
1615284000000|2021-03-09 10:00:00|3775.84|3774.34|3777.84|3776.34|3778.84|3777.34|3774.84|3773.34|8724
1615284300000|2021-03-09 10:05:00|3776.84|3775.34|3777.84|3776.34|3779.84|3778.34|3776.84|3775.34|5118
1615284600000|2021-03-09 10:10:00|3776.84|3775.34|3774.84|3773.34|3777.84|3776.34|3774.84|3773.34|23543
1615284900000|2021-03-09 10:15:00|3775.84|3774.34|3774.84|3773.34|3775.84|3774.34|3773.84|3772.34|4565
1615285200000|2021-03-09 10:20:00|3773.84|3772.34|3774.84|3773.34|3775.84|3774.34|3773.84|3772.34|12745
1615285500000|2021-03-09 10:25:00|3775.84|3774.34|3775.84|3774.34|3775.84|3774.34|3772.84|3771.34|4446
1615285800000|2021-03-09 10:30:00|3774.84|3773.34|3778.84|3777.34|3778.84|3777.34|3774.84|3773.34|3040
1615286100000|2021-03-09 10:35:00|3777.84|3776.34|3780.84|3779.34|3782.84|3781.34|3777.84|3776.34|6764
1615286400000|2021-03-09 10:40:00|3780.34|3778.84|3779.84|3778.34|3780.84|3779.34|3779.84|3778.34|8395
1615286700000|2021-03-09 10:45:00|3778.84|3777.34|3778.84|3777.34|3779.84|3778.34|3777.84|3776.34|6995
1615287000000|2021-03-09 10:50:00|3779.84|3778.34|3779.84|3778.34|3780.84|3779.34|3778.84|3777.34|12003
1615287300000|2021-03-09 10:55:00|3778.84|3777.34|3778.84|3777.34|3779.84|3778.34|3776.84|3775.34|3229
1615287600000|2021-03-09 11:00:00|3777.84|3776.34|3780.84|3779.34|3780.84|3779.34|3777.84|3776.34|12663
1615287900000|2021-03-09 11:05:00|3779.84|3778.34|3783.84|3782.34|3783.84|3782.34|3779.84|3778.34|2189
1615288200000|2021-03-09 11:10:00|3782.84|3781.34|3780.84|3779.34|3784.84|3783.34|3780.84|3779.34|7252
1615288500000|2021-03-09 11:15:00|3781.84|3780.34|3782.84|3781.34|3783.84|3782.34|3780.84|3779.34|2715
1615288800000|2021-03-09 11:20:00|3783.84|3782.34|3783.84|3782.34|3784.84|3783.34|3782.84|3781.34|2706
1615289100000|2021-03-09 11:25:00|3782.84|3781.34|3785.84|3784.34|3785.84|3784.34|3782.84|3781.34|10317
1615289400000|2021-03-09 11:30:00|3786.84|3785.34|3784.84|3783.34|3788.84|3787.34|3783.84|3782.34|6731
1615289700000|2021-03-09 11:35:00|3785.84|3784.34|3786.84|3785.34|3786.84|3785.34|3784.84|3783.34|4869
1615290000000|2021-03-09 11:40:00|3785.84|3784.34|3787.84|3786.34|3787.84|3786.34|3785.84|3784.34|3861
1615290300000|2021-03-09 11:45:00|3788.84|3787.34|3784.84|3783.34|3788.84|3787.34|3784.84|3783.34|7173
1615290600000|2021-03-09 11:50:00|3785.84|3784.34|3784.84|3783.34|3785.84|3784.34|3783.84|3782.34|5624
1615290900000|2021-03-09 11:55:00|3783.84|3782.34|3782.84|3781.34|3784.84|3783.34|3782.84|3781.34|5204
1615291200000|2021-03-09 12:00:00|3783.84|3782.34|3781.84|3780.34|3783.84|3782.34|3780.84|3779.34|2152
1615291500000|2021-03-09 12:05:00|3782.84|3781.34|3782.84|3781.34|3782.84|3781.34|3781.84|3780.34|2590
1615291800000|2021-03-09 12:10:00|3783.84|3782.34|3784.84|3783.34|3784.84|3783.34|3783.84|3782.34|2260
1615292100000|2021-03-09 12:15:00|3783.84|3782.34|3781.84|3780.34|3784.84|3783.34|3780.84|3779.34|2652
1615292400000|2021-03-09 12:20:00|3780.84|3779.34|3780.84|3779.34|3781.84|3780.34|3780.84|3779.34|6404
1615292700000|2021-03-09 12:25:00|3781.84|3780.34|3781.84|3780.34|3781.84|3780.34|3779.84|3778.34|3057
1615293000000|2021-03-09 12:30:00|3780.84|3779.34|3779.84|3778.34|3781.84|3780.34|3779.84|3778.34|2191
1615293300000|2021-03-09 12:35:00|3780.84|3779.34|3777.84|3776.34|3780.84|3779.34|3777.84|3776.34|5656
1615293600000|2021-03-09 12:40:00|3778.19|3776.69|3779.19|3777.69|3779.19|3777.69|3777.19|3775.69|4818
1615293900000|2021-03-09 12:45:00|3780.19|3778.69|3777.19|3775.69|3780.19|3778.69|3776.19|3774.69|5534
1615294200000|2021-03-09 12:50:00|3778.19|3776.69|3778.19|3776.69|3779.19|3777.69|3778.19|3776.69|2243
1615294500000|2021-03-09 12:55:00|3777.19|3775.69|3779.19|3777.69|3779.19|3777.69|3777.19|3775.69|4477
1615294800000|2021-03-09 13:00:00|3780.19|3778.69|3778.19|3776.69|3780.19|3778.69|3778.19|3776.69|2357
1615295100000|2021-03-09 13:05:00|3779.19|3777.69|3779.19|3777.69|3780.19|3778.69|3778.19|3776.69|7239
1615295400000|2021-03-09 13:10:00|3780.19|3778.69|3781.19|3779.69|3782.19|3780.69|3780.19|3778.69|4669
1615295700000|2021-03-09 13:15:00|3780.19|3778.69|3780.19|3778.69|3781.19|3779.69|3780.19|3778.69|7499
1615296000000|2021-03-09 13:20:00|3779.19|3777.69|3783.19|3781.69|3783.19|3781.69|3779.19|3777.69|5286
1615296300000|2021-03-09 13:25:00|3782.19|3780.69|3783.19|3781.69|3784.19|3782.69|3782.19|3780.69|4773
1615296600000|2021-03-09 13:30:00|3784.19|3782.69|3781.19|3779.69|3784.19|3782.69|3780.19|3778.69|6365
1615296900000|2021-03-09 13:35:00|3782.19|3780.69|3781.19|3779.69|3783.19|3781.69|3781.19|3779.69|2667
1615297200000|2021-03-09 13:40:00|3782.19|3780.69|3783.19|3781.69|3783.19|3781.69|3782.19|3780.69|5161
1615297500000|2021-03-09 13:45:00|3782.19|3780.69|3785.19|3783.69|3785.19|3783.69|3782.19|3780.69|3928
1615297800000|2021-03-09 13:50:00|3784.19|3782.69|3785.19|3783.69|3786.19|3784.69|3784.19|3782.69|7565
1615298100000|2021-03-09 13:55:00|3786.19|3784.69|3785.19|3783.69|3787.19|3785.69|3785.19|3783.69|7363
1615298400000|2021-03-09 14:00:00|3786.19|3784.69|3787.19|3785.69|3789.19|3787.69|3785.19|3783.69|7279
1615298700000|2021-03-09 14:05:00|3788.19|3786.69|3787.19|3785.69|3788.19|3786.69|3787.19|3785.69|3949
1615299000000|2021-03-09 14:10:00|3786.19|3784.69|3787.19|3785.69|3787.19|3785.69|3785.19|3783.69|10970
1615299300000|2021-03-09 14:15:00|3788.19|3786.69|3785.19|3783.69|3788.19|3786.69|3784.19|3782.69|7429
1615299600000|2021-03-09 14:20:00|3784.19|3782.69|3784.19|3782.69|3785.19|3783.69|3783.19|3781.69|5835
1615299900000|2021-03-09 14:25:00|3785.19|3783.69|3785.19|3783.69|3785.19|3783.69|3785.19|3783.69|2835
1615300200000|2021-03-09 14:30:00|3784.19|3782.69|3788.19|3786.69|3788.19|3786.69|3784.19|3782.69|13330
1615300500000|2021-03-09 14:35:00|3787.19|3785.69|3786.19|3784.69|3789.19|3787.69|3784.19|3782.69|10341
1615300800000|2021-03-09 14:40:00|3785.19|3783.69|3784.19|3782.69|3785.19|3783.69|3779.19|3777.69|8251
1615301100000|2021-03-09 14:45:00|3785.19|3783.69|3784.19|3782.69|3787.19|3785.69|3783.19|3781.69|12996
1615301400000|2021-03-09 14:50:00|3783.19|3781.69|3786.19|3784.69|3787.19|3785.69|3781.19|3779.69|7984
1615301700000|2021-03-09 14:55:00|3787.19|3785.69|3784.19|3782.69|3791.19|3789.69|3784.19|3782.69|16024
1615302000000|2021-03-09 15:00:00|3785.19|3783.69|3783.19|3781.69|3788.19|3786.69|3782.19|3780.69|15596
1615302300000|2021-03-09 15:05:00|3784.19|3782.69|3782.19|3780.69|3787.19|3785.69|3781.19|3779.69|16616
1615302600000|2021-03-09 15:10:00|3781.79|3780.29|3775.79|3774.29|3782.79|3781.29|3775.79|3774.29|10359
1615302900000|2021-03-09 15:15:00|3776.79|3775.29|3780.79|3779.29|3780.79|3779.29|3776.79|3775.29|13841
1615303200000|2021-03-09 15:20:00|3781.79|3780.29|3783.79|3782.29|3785.79|3784.29|3781.79|3780.29|7742
1615303500000|2021-03-09 15:25:00|3784.79|3783.29|3787.79|3786.29|3789.79|3788.29|3784.79|3783.29|6071
1615303800000|2021-03-09 15:30:00|3788.79|3787.29|3787.79|3786.29|3788.79|3787.29|3785.79|3784.29|8233
1615304100000|2021-03-09 15:35:00|3788.79|3787.29|3787.79|3786.29|3788.79|3787.29|3787.79|3786.29|3630
1615304400000|2021-03-09 15:40:00|3786.79|3785.29|3787.79|3786.29|3789.79|3788.29|3786.79|3785.29|5302
1615304700000|2021-03-09 15:45:00|3788.79|3787.29|3786.79|3785.29|3788.79|3787.29|3785.79|3784.29|9153
1615305000000|2021-03-09 15:50:00|3785.79|3784.29|3785.79|3784.29|3787.79|3786.29|3785.79|3784.29|6942
1615305300000|2021-03-09 15:55:00|3786.79|3785.29|3786.79|3785.29|3787.79|3786.29|3785.79|3784.29|6440
1615305600000|2021-03-09 16:00:00|3785.79|3784.29|3790.79|3789.29|3790.79|3789.29|3785.79|3784.29|11662
1615305900000|2021-03-09 16:05:00|3789.79|3788.29|3790.79|3789.29|3790.79|3789.29|3789.79|3788.29|6938
1615306200000|2021-03-09 16:10:00|3789.79|3788.29|3791.79|3790.29|3792.79|3791.29|3789.79|3788.29|8445
1615306500000|2021-03-09 16:15:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|9357
1615306800000|2021-03-09 16:20:00|3793.79|3792.29|3794.79|3793.29|3796.79|3795.29|3793.79|3792.29|22240
1615307100000|2021-03-09 16:25:00|3795.79|3794.29|3792.79|3791.29|3795.79|3794.29|3791.79|3790.29|31774
1615307400000|2021-03-09 16:30:00|3791.79|3790.29|3787.79|3786.29|3792.79|3791.29|3786.79|3785.29|50221
1615307700000|2021-03-09 16:35:00|3786.79|3785.29|3790.79|3789.29|3790.79|3789.29|3786.79|3785.29|30136
1615308000000|2021-03-09 16:40:00|3791.79|3790.29|3791.79|3790.29|3792.79|3791.29|3791.79|3790.29|12493
1615308300000|2021-03-09 16:45:00|3790.79|3789.29|3791.79|3790.29|3791.79|3790.29|3790.79|3789.29|10955
1615308600000|2021-03-09 16:50:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|14126
1615308900000|2021-03-09 16:55:00|3793.79|3792.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|6492
1615309200000|2021-03-09 17:00:00|3793.79|3792.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|6514
1615309500000|2021-03-09 17:05:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|4944
1615309800000|2021-03-09 17:10:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|2038
1615310100000|2021-03-09 17:15:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|1762
1615310400000|2021-03-09 17:20:00|3793.79|3792.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|3381
1615310700000|2021-03-09 17:25:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|908
1615311000000|2021-03-09 17:30:00|||||||||394
1615311300000|2021-03-09 17:35:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|2332
1615311600000|2021-03-09 17:40:00|3795.29|3793.79|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|2353
1615311900000|2021-03-09 17:45:00|3794.79|3793.29|3794.79|3793.29|3795.79|3794.29|3794.79|3793.29|611
1615312200000|2021-03-09 17:50:00|3793.79|3792.29|3792.79|3791.29|3794.79|3793.29|3792.79|3791.29|1885
1615312500000|2021-03-09 17:55:00|3791.79|3790.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|1660
1615312800000|2021-03-09 18:00:00|3793.79|3792.29|3796.79|3795.29|3796.79|3795.29|3793.79|3792.29|1116
1615313100000|2021-03-09 18:05:00|3796.29|3794.79|3796.79|3795.29|3796.79|3795.29|3794.79|3793.29|1324
1615313400000|2021-03-09 18:10:00|3795.79|3794.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|600
1615313700000|2021-03-09 18:15:00|3795.79|3794.29|3793.79|3792.29|3795.79|3794.29|3793.79|3792.29|1577
1615314000000|2021-03-09 18:20:00|3794.79|3793.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|961
1615314300000|2021-03-09 18:25:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3792.79|3791.29|1312
1615314600000|2021-03-09 18:30:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|1815
1615314900000|2021-03-09 18:35:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|777
1615315200000|2021-03-09 18:40:00|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|1272
1615315500000|2021-03-09 18:45:00|3795.79|3794.29|3797.79|3796.29|3797.79|3796.29|3795.79|3794.29|2361
1615315800000|2021-03-09 18:50:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|3031
1615316100000|2021-03-09 18:55:00|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|782
1615316400000|2021-03-09 19:00:00|3796.29|3794.79|3797.79|3796.29|3797.79|3796.29|3796.29|3794.79|1019
1615316700000|2021-03-09 19:05:00|3796.79|3795.29|3796.79|3795.29|3797.79|3796.29|3796.79|3795.29|683
1615317000000|2021-03-09 19:10:00|3795.79|3794.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|270
1615317300000|2021-03-09 19:15:00|3795.79|3794.29|3794.79|3793.29|3796.79|3795.29|3794.79|3793.29|434
1615317600000|2021-03-09 19:20:00|3795.79|3794.29|3793.79|3792.29|3795.79|3794.29|3793.79|3792.29|538
1615317900000|2021-03-09 19:25:00|3792.79|3791.29|3793.29|3791.79|3793.79|3792.29|3792.79|3791.29|1178
1615318200000|2021-03-09 19:30:00|3793.79|3792.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|780
1615318500000|2021-03-09 19:35:00|3795.29|3793.79|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|600
1615318800000|2021-03-09 19:40:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|713
1615319100000|2021-03-09 19:45:00|3794.79|3793.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|611
1615319400000|2021-03-09 19:50:00|3794.79|3793.29|3792.79|3791.29|3794.79|3793.29|3792.79|3791.29|738
1615319700000|2021-03-09 19:55:00|3793.79|3792.29|3791.79|3790.29|3793.79|3792.29|3791.79|3790.29|977
1615320000000|2021-03-09 20:00:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3791.79|3790.29|611
1615320300000|2021-03-09 20:05:00|3794.79|3793.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|724
1615320600000|2021-03-09 20:10:00|3795.79|3794.29|3794.79|3793.29|3796.79|3795.29|3794.79|3793.29|1422
1615320900000|2021-03-09 20:15:00|3795.79|3794.29|3794.79|3793.29|3795.79|3794.29|3794.79|3793.29|829
1615321200000|2021-03-09 20:20:00|3793.79|3792.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|442
1615321500000|2021-03-09 20:25:00|||||||||98
1615321800000|2021-03-09 20:30:00|3793.79|3792.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|500
1615322100000|2021-03-09 20:35:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3791.79|3790.29|2287
1615322400000|2021-03-09 20:40:00|3792.79|3791.29|3791.79|3790.29|3793.79|3792.29|3791.79|3790.29|1421
1615322700000|2021-03-09 20:45:00|3792.79|3791.29|3790.79|3789.29|3792.79|3791.29|3790.79|3789.29|1122
1615323000000|2021-03-09 20:50:00|3789.79|3788.29|3792.79|3791.29|3792.79|3791.29|3789.79|3788.29|3475
1615323300000|2021-03-09 20:55:00|3791.79|3790.29|3789.79|3788.29|3791.79|3790.29|3789.79|3788.29|4399
1615323600000|2021-03-09 21:00:00|3790.84|3787.84|3792.24|3789.24|3794.04|3791.04|3789.14|3786.14|75
1615323900000|2021-03-09 21:05:00|3792.44|3789.44|3790.44|3787.44|3792.84|3789.84|3790.04|3787.04|0
1615324200000|2021-03-09 21:10:00|3790.24|3787.24|3789.64|3786.64|3790.64|3787.64|3789.14|3786.14|0
1615324500000|2021-03-09 21:15:00|3789.84|3786.84|3789.24|3786.24|3789.94|3786.94|3789.24|3786.24|0
1615324800000|2021-03-09 21:20:00|3789.44|3786.44|3789.64|3786.64|3789.84|3786.84|3788.94|3785.94|0
1615325100000|2021-03-09 21:25:00|3789.74|3786.74|3789.84|3786.84|3789.94|3786.94|3789.54|3786.54|0
1615325400000|2021-03-09 21:30:00|3788.74|3785.74|3792.54|3789.54|3792.54|3789.54|3788.74|3785.74|0
1615325700000|2021-03-09 21:35:00|3792.34|3789.34|3792.94|3789.94|3794.04|3791.04|3791.84|3788.84|0
1615326000000|2021-03-09 21:40:00|3792.74|3789.74|3791.64|3788.64|3792.74|3789.74|3791.44|3788.44|0
1615326300000|2021-03-09 21:45:00|3791.44|3788.44|3791.44|3788.44|3792.94|3789.94|3791.24|3788.24|0
1615326600000|2021-03-09 21:50:00|3791.64|3788.64|3791.44|3788.44|3792.54|3789.54|3790.94|3787.94|0
1615326900000|2021-03-09 21:55:00|3791.64|3788.64|3791.14|3788.14|3791.84|3788.84|3790.74|3787.74|0
1615327200000|2021-03-09 22:00:00|3791.04|3788.04|3790.94|3787.94|3791.14|3788.14|3790.74|3787.74|0
1615327500000|2021-03-09 22:05:00|3790.84|3787.84|3790.54|3787.54|3791.04|3788.04|3790.44|3787.44|0
1615327800000|2021-03-09 22:10:00|3790.44|3787.44|3790.44|3787.44|3790.84|3787.84|3790.44|3787.44|0
1615328100000|2021-03-09 22:15:00|3790.64|3787.64|3790.84|3787.84|3790.94|3787.94|3790.64|3787.64|0
1615328400000|2021-03-09 22:20:00|3790.94|3787.94|3792.64|3789.64|3792.64|3789.64|3790.84|3787.84|0
1615328700000|2021-03-09 22:25:00|3792.74|3789.74|3793.24|3790.24|3793.44|3790.44|3792.74|3789.74|0
1615329000000|2021-03-09 22:30:00|3793.14|3790.14|3793.44|3790.44|3793.74|3790.74|3792.84|3789.84|0
1615329300000|2021-03-09 22:35:00|3793.34|3790.34|3793.24|3790.24|3793.64|3790.64|3792.74|3789.74|0
1615329600000|2021-03-09 22:40:00|3792.94|3789.94|3792.84|3789.84|3793.14|3790.14|3792.64|3789.64|0
1615329900000|2021-03-09 22:45:00|3792.94|3789.94|3793.24|3790.24|3793.34|3790.34|3792.94|3789.94|0
1615330200000|2021-03-09 22:50:00|3793.14|3790.14|3793.44|3790.44|3793.64|3790.64|3793.14|3790.14|0
1615330500000|2021-03-09 22:55:00|3793.64|3790.64|3793.84|3790.84|3793.94|3790.94|3793.34|3790.34|0
1615330800000|2021-03-09 23:00:00|3793.94|3790.94|3794.44|3791.44|3795.74|3792.74|3792.54|3789.54|0
1615331100000|2021-03-09 23:05:00|3794.14|3791.14|3794.44|3791.44|3795.74|3792.74|3794.14|3791.14|0
1615331400000|2021-03-09 23:10:00|3794.84|3791.84|3795.04|3792.04|3795.54|3792.54|3794.44|3791.44|0
1615331700000|2021-03-09 23:15:00|3794.84|3791.84|3795.54|3792.54|3795.54|3792.54|3794.14|3791.14|0
1615332000000|2021-03-09 23:20:00|3795.34|3792.34|3795.94|3792.94|3796.64|3793.64|3795.04|3792.04|0
1615332300000|2021-03-09 23:25:00|3796.04|3793.04|3795.54|3792.54|3796.44|3793.44|3795.54|3792.54|0
1615332600000|2021-03-09 23:30:00|3795.74|3792.74|3794.44|3791.44|3795.74|3792.74|3793.04|3790.04|0
1615332900000|2021-03-09 23:35:00|3794.64|3791.64|3795.54|3792.54|3796.64|3793.64|3794.44|3791.44|0
1615333200000|2021-03-09 23:40:00|3795.74|3792.74|3796.84|3793.84|3796.84|3793.84|3795.54|3792.54|0
1615333500000|2021-03-09 23:45:00|3797.04|3794.04|3795.24|3792.24|3797.24|3794.24|3795.24|3792.24|0
1615333800000|2021-03-09 23:50:00|3795.54|3792.54|3793.74|3790.74|3795.94|3792.94|3793.74|3790.74|0
1615334100000|2021-03-09 23:55:00|3793.94|3790.94|3794.44|3791.44|3795.74|3792.74|3793.54|3790.54|0
1615334400000|2021-03-10 00:00:00|3794.14|3791.14|3792.44|3789.44|3794.44|3791.44|3790.44|3787.44|0
1615334700000|2021-03-10 00:05:00|3792.24|3789.24|3791.94|3788.94|3794.64|3791.64|3791.14|3788.14|0
1615335000000|2021-03-10 00:10:00|3791.74|3788.74|3791.54|3788.54|3792.34|3789.34|3790.04|3787.04|0
1615335300000|2021-03-10 00:15:00|3791.44|3788.44|3789.04|3787.04|3791.54|3788.54|3787.04|3785.04|504
1615335600000|2021-03-10 00:20:00|3788.54|3786.54|3787.04|3785.04|3790.04|3788.04|3786.04|3784.04|717
1615335900000|2021-03-10 00:25:00|3786.54|3784.54|3786.54|3784.54|3787.04|3785.04|3786.04|3784.04|120
1615336200000|2021-03-10 00:30:00|3787.04|3785.04|3784.54|3782.54|3787.04|3785.04|3783.04|3781.04|535
1615336500000|2021-03-10 00:35:00|3784.04|3782.04|3786.04|3784.04|3786.04|3784.04|3783.54|3781.54|120
1615336800000|2021-03-10 00:40:00|3787.04|3785.04|3785.54|3783.54|3787.04|3785.04|3785.54|3783.54|152
1615337100000|2021-03-10 00:45:00|3785.04|3783.04|3787.04|3785.04|3787.04|3785.04|3785.04|3783.04|212
1615337400000|2021-03-10 00:50:00|3786.04|3784.04|3786.04|3784.04|3786.04|3784.04|3785.04|3783.04|176
1615337700000|2021-03-10 00:55:00|3785.04|3783.04|3784.04|3782.04|3785.04|3783.04|3784.04|3782.04|139
1615338000000|2021-03-10 01:00:00|3783.04|3781.04|3787.04|3785.04|3787.04|3785.04|3783.04|3781.04|876
1615338300000|2021-03-10 01:05:00|3786.54|3784.54|3788.04|3786.04|3789.04|3787.04|3786.54|3784.54|220
1615338600000|2021-03-10 01:10:00|3787.04|3785.04|3789.04|3787.04|3789.04|3787.04|3787.04|3785.04|591
1615338900000|2021-03-10 01:15:00|3790.04|3788.04|3788.04|3786.04|3790.04|3788.04|3788.04|3786.04|345
1615339200000|2021-03-10 01:20:00|3789.04|3787.04|3786.04|3784.04|3789.04|3787.04|3786.04|3784.04|295
1615339500000|2021-03-10 01:25:00|3785.04|3783.04|3787.04|3785.04|3787.04|3785.04|3785.04|3783.04|145
1615339800000|2021-03-10 01:30:00|3786.54|3784.54|3780.54|3778.54|3787.04|3785.04|3780.04|3778.04|331
1615340100000|2021-03-10 01:35:00|3781.04|3779.04|3780.54|3778.54|3781.54|3779.54|3780.04|3778.04|213
1615340400000|2021-03-10 01:40:00|3781.04|3779.04|3782.04|3780.04|3783.04|3781.04|3780.04|3778.04|108
1615340700000|2021-03-10 01:45:00|3781.54|3779.54|3783.04|3781.04|3783.04|3781.04|3780.04|3778.04|111
1615341000000|2021-03-10 01:50:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3782.04|3780.04|169
1615341300000|2021-03-10 01:55:00|3781.54|3779.54|3780.04|3778.04|3782.04|3780.04|3779.54|3777.54|90
1615341600000|2021-03-10 02:00:00|3779.54|3777.54|3781.04|3779.04|3781.04|3779.04|3779.54|3777.54|87
1615341900000|2021-03-10 02:05:00|3780.54|3778.54|3778.04|3776.04|3781.04|3779.04|3778.04|3776.04|163
1615342200000|2021-03-10 02:10:00|3778.54|3776.54|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|45
1615342500000|2021-03-10 02:15:00|3780.04|3778.04|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|146
1615342800000|2021-03-10 02:20:00|3779.54|3777.54|3780.04|3778.04|3781.04|3779.04|3779.04|3777.04|194
1615343100000|2021-03-10 02:25:00|3781.04|3779.04|3780.04|3778.04|3781.54|3779.54|3780.04|3778.04|40
1615343400000|2021-03-10 02:30:00|3779.54|3777.54|3780.04|3778.04|3780.54|3778.54|3778.04|3776.04|151
1615343700000|2021-03-10 02:35:00|3779.54|3777.54|3778.04|3776.04|3780.04|3778.04|3778.04|3776.04|125
1615344000000|2021-03-10 02:40:00|3778.54|3776.54|3780.04|3778.04|3781.04|3779.04|3778.04|3776.04|57
1615344300000|2021-03-10 02:45:00|3781.04|3779.04|3782.04|3780.04|3782.04|3780.04|3780.04|3778.04|183
1615344600000|2021-03-10 02:50:00|3781.54|3779.54|3783.04|3781.04|3783.04|3781.04|3781.04|3779.04|52
1615344900000|2021-03-10 02:55:00|3782.04|3780.04|3783.04|3781.04|3784.04|3782.04|3782.04|3780.04|71
1615345200000|2021-03-10 03:00:00|3782.54|3780.54|3784.04|3782.04|3785.04|3783.04|3782.54|3780.54|81
1615345500000|2021-03-10 03:05:00|3783.54|3781.54|3784.04|3782.04|3784.04|3782.04|3782.54|3780.54|30
1615345800000|2021-03-10 03:10:00|3783.54|3781.54|3785.04|3783.04|3785.04|3783.04|3783.04|3781.04|67
1615346100000|2021-03-10 03:15:00|3784.54|3782.54|3783.04|3781.04|3785.04|3783.04|3782.54|3780.54|122
1615346400000|2021-03-10 03:20:00|3783.54|3781.54|3784.04|3782.04|3784.04|3782.04|3782.54|3780.54|6
1615346700000|2021-03-10 03:25:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3781.04|3779.04|65
1615347000000|2021-03-10 03:30:00|3781.54|3779.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|41
1615347300000|2021-03-10 03:35:00|3782.54|3780.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|27
1615347600000|2021-03-10 03:40:00|3781.54|3779.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|77
1615347900000|2021-03-10 03:45:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|23
1615348200000|2021-03-10 03:50:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.54|3779.54|17
1615348500000|2021-03-10 03:55:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|105
1615348800000|2021-03-10 04:00:00|3781.54|3779.54|3779.04|3777.04|3782.04|3780.04|3779.04|3777.04|50
1615349100000|2021-03-10 04:05:00|3780.04|3778.04|3778.04|3776.04|3780.04|3778.04|3778.04|3776.04|87
1615349400000|2021-03-10 04:10:00|3779.04|3777.04|3778.54|3776.54|3779.04|3777.04|3778.54|3776.54|166
1615349700000|2021-03-10 04:15:00|3779.04|3777.04|3779.04|3777.04|3779.54|3777.54|3778.54|3776.54|34
1615350000000|2021-03-10 04:20:00|||||||||63
1615350300000|2021-03-10 04:25:00|3778.04|3776.04|3778.04|3776.04|3778.54|3776.54|3778.04|3776.04|79
1615350600000|2021-03-10 04:30:00|3779.04|3777.04|3782.04|3780.04|3783.04|3781.04|3778.54|3776.54|167
1615350900000|2021-03-10 04:35:00|3782.54|3780.54|3784.04|3782.04|3784.04|3782.04|3782.04|3780.04|17
1615351200000|2021-03-10 04:40:00|3784.54|3782.54|3784.04|3782.04|3785.04|3783.04|3783.04|3781.04|57
1615351500000|2021-03-10 04:45:00|3785.04|3783.04|3784.04|3782.04|3785.04|3783.04|3783.04|3781.04|13
1615351800000|2021-03-10 04:50:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3782.04|3780.04|38
1615352100000|2021-03-10 04:55:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|24
1615352400000|2021-03-10 05:00:00|3781.54|3779.54|3778.04|3776.04|3782.04|3780.04|3777.04|3775.04|377
1615352700000|2021-03-10 05:05:00|3777.04|3775.04|3777.04|3775.04|3778.04|3776.04|3777.04|3775.04|372
1615353000000|2021-03-10 05:10:00|3776.54|3774.54|3778.04|3776.04|3778.04|3776.04|3776.04|3774.04|317
1615353300000|2021-03-10 05:15:00|3777.54|3775.54|3779.04|3777.04|3779.04|3777.04|3777.04|3775.04|121
1615353600000|2021-03-10 05:20:00|3778.54|3776.54|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|59
1615353900000|2021-03-10 05:25:00|3778.54|3776.54|3779.04|3777.04|3779.04|3777.04|3778.04|3776.04|44
1615354200000|2021-03-10 05:30:00|3778.54|3776.54|3780.04|3778.04|3782.04|3780.04|3778.54|3776.54|144
1615354500000|2021-03-10 05:35:00|3781.04|3779.04|3781.54|3779.54|3782.04|3780.04|3780.04|3778.04|95
1615354800000|2021-03-10 05:40:00|3782.04|3780.04|3781.04|3779.04|3782.04|3780.04|3780.04|3778.04|94
1615355100000|2021-03-10 05:45:00|3781.54|3779.54|3780.54|3778.54|3782.04|3780.04|3780.54|3778.54|317
1615355400000|2021-03-10 05:50:00|3780.04|3778.04|3780.04|3778.04|3781.04|3779.04|3779.04|3777.04|65
1615355700000|2021-03-10 05:55:00|3779.54|3777.54|3781.04|3779.04|3781.04|3779.04|3779.04|3777.04|27
1615356000000|2021-03-10 06:00:00|3780.04|3778.04|3782.04|3780.04|3783.04|3781.04|3780.04|3778.04|392
1615356300000|2021-03-10 06:05:00|3782.54|3780.54|3781.04|3779.04|3783.04|3781.04|3781.04|3779.04|66
1615356600000|2021-03-10 06:10:00|3780.04|3778.04|3779.04|3777.04|3780.04|3778.04|3779.04|3777.04|239
1615356900000|2021-03-10 06:15:00|3780.04|3778.04|3778.04|3776.04|3780.54|3778.54|3778.04|3776.04|260
1615357200000|2021-03-10 06:20:00|3777.54|3775.54|3776.04|3774.04|3777.54|3775.54|3776.04|3774.04|492
1615357500000|2021-03-10 06:25:00|3777.04|3775.04|3777.04|3775.04|3777.04|3775.04|3776.54|3774.54|523
1615357800000|2021-03-10 06:30:00|3776.54|3774.54|3776.04|3774.04|3777.04|3775.04|3775.04|3773.04|956
1615358100000|2021-03-10 06:35:00|3775.04|3773.04|3775.04|3773.04|3777.04|3775.04|3775.04|3773.04|575
1615358400000|2021-03-10 06:40:00|3776.04|3774.04|3777.04|3775.04|3777.04|3775.04|3775.54|3773.54|626
1615358700000|2021-03-10 06:45:00|3776.54|3774.54|3775.04|3773.04|3777.04|3775.04|3775.04|3773.04|115
1615359000000|2021-03-10 06:50:00|3776.04|3774.04|3777.04|3775.04|3777.04|3775.04|3775.04|3773.04|622
1615359300000|2021-03-10 06:55:00|3776.04|3774.04|3776.54|3774.54|3777.04|3775.04|3776.04|3774.04|479
1615359600000|2021-03-10 07:00:00|3776.29|3774.79|3778.79|3777.29|3779.79|3778.29|3773.79|3772.29|2734
1615359900000|2021-03-10 07:05:00|3779.29|3777.79|3781.79|3780.29|3781.79|3780.29|3778.79|3777.29|1066
1615360200000|2021-03-10 07:10:00|3780.79|3779.29|3779.79|3778.29|3781.79|3780.29|3779.79|3778.29|1581
1615360500000|2021-03-10 07:15:00|3780.79|3779.29|3780.79|3779.29|3780.79|3779.29|3779.79|3778.29|1350
1615360800000|2021-03-10 07:20:00|3779.79|3778.29|3782.79|3781.29|3782.79|3781.29|3779.79|3778.29|1350
1615361100000|2021-03-10 07:25:00|3783.79|3782.29|3782.79|3781.29|3783.79|3782.29|3782.79|3781.29|1113
1615361400000|2021-03-10 07:30:00|3781.79|3780.29|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|1089
1615361700000|2021-03-10 07:35:00|3782.29|3780.79|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|638
1615362000000|2021-03-10 07:40:00|3781.79|3780.29|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|799
1615362300000|2021-03-10 07:45:00|3783.79|3782.29|3783.79|3782.29|3783.79|3782.29|3783.79|3782.29|638
1615362600000|2021-03-10 07:50:00|3782.79|3781.29|3782.79|3781.29|3782.79|3781.29|3782.79|3781.29|1164
1615362900000|2021-03-10 07:55:00|3783.79|3782.29|3785.79|3784.29|3785.79|3784.29|3783.79|3782.29|2515
1615363200000|2021-03-10 08:00:00|3784.79|3783.29|3784.79|3783.29|3788.79|3787.29|3781.79|3780.29|13677
1615363500000|2021-03-10 08:05:00|3783.79|3782.29|3786.79|3785.29|3787.79|3786.29|3779.79|3778.29|8937
1615363800000|2021-03-10 08:10:00|3785.79|3784.29|3788.79|3787.29|3790.79|3789.29|3785.79|3784.29|7107
1615364100000|2021-03-10 08:15:00|3787.79|3786.29|3790.79|3789.29|3790.79|3789.29|3787.79|3786.29|5112
1615364400000|2021-03-10 08:20:00|3789.79|3788.29|3791.79|3790.29|3792.79|3791.29|3788.79|3787.29|5447
1615364700000|2021-03-10 08:25:00|3790.79|3789.29|3789.79|3788.29|3791.79|3790.29|3788.79|3787.29|7205
1615365000000|2021-03-10 08:30:00|3788.79|3787.29|3791.79|3790.29|3792.79|3791.29|3787.79|3786.29|6034
1615365300000|2021-03-10 08:35:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|3244
1615365600000|2021-03-10 08:40:00|3792.91|3791.41|3795.91|3794.41|3795.91|3794.41|3791.91|3790.41|4943
1615365900000|2021-03-10 08:45:00|3796.91|3795.41|3796.91|3795.41|3796.91|3795.41|3794.91|3793.41|6746
1615366200000|2021-03-10 08:50:00|3795.91|3794.41|3796.91|3795.41|3797.91|3796.41|3795.91|3794.41|5891
1615366500000|2021-03-10 08:55:00|3795.91|3794.41|3798.91|3797.41|3799.91|3798.41|3795.91|3794.41|6391
1615366800000|2021-03-10 09:00:00|3799.91|3798.41|3795.91|3794.41|3800.91|3799.41|3795.91|3794.41|8265
1615367100000|2021-03-10 09:05:00|3796.91|3795.41|3801.91|3800.41|3802.91|3801.41|3795.91|3794.41|35952
1615367400000|2021-03-10 09:10:00|3802.91|3801.41|3803.91|3802.41|3803.91|3802.41|3798.91|3797.41|6384
1615367700000|2021-03-10 09:15:00|3802.91|3801.41|3802.91|3801.41|3804.91|3803.41|3802.91|3801.41|5084
1615368000000|2021-03-10 09:20:00|3801.91|3800.41|3802.91|3801.41|3803.91|3802.41|3801.91|3800.41|4510
1615368300000|2021-03-10 09:25:00|3803.91|3802.41|3800.91|3799.41|3803.91|3802.41|3800.91|3799.41|3525
1615368600000|2021-03-10 09:30:00|3801.91|3800.41|3800.91|3799.41|3802.91|3801.41|3800.91|3799.41|7397
1615368900000|2021-03-10 09:35:00|3801.91|3800.41|3802.91|3801.41|3804.91|3803.41|3801.91|3800.41|5139
1615369200000|2021-03-10 09:40:00|3801.91|3800.41|3801.91|3800.41|3804.91|3803.41|3801.91|3800.41|6926
1615369500000|2021-03-10 09:45:00|3800.91|3799.41|3800.91|3799.41|3800.91|3799.41|3799.91|3798.41|5952
1615369800000|2021-03-10 09:50:00|3799.91|3798.41|3801.91|3800.41|3801.91|3800.41|3798.91|3797.41|3837
1615370100000|2021-03-10 09:55:00|3800.91|3799.41|3800.91|3799.41|3801.91|3800.41|3799.91|3798.41|9568
1615370400000|2021-03-10 10:00:00|3799.91|3798.41|3801.91|3800.41|3801.91|3800.41|3799.91|3798.41|3984
1615370700000|2021-03-10 10:05:00|3802.91|3801.41|3803.91|3802.41|3803.91|3802.41|3802.91|3801.41|9785
1615371000000|2021-03-10 10:10:00|3804.91|3803.41|3802.91|3801.41|3804.91|3803.41|3802.91|3801.41|3561
1615371300000|2021-03-10 10:15:00|3801.91|3800.41|3802.91|3801.41|3803.91|3802.41|3801.91|3800.41|1768
1615371600000|2021-03-10 10:20:00|3801.91|3800.41|3801.91|3800.41|3803.91|3802.41|3801.91|3800.41|2620
1615371900000|2021-03-10 10:25:00|3800.91|3799.41|3799.91|3798.41|3801.91|3800.41|3798.91|3797.41|3701
1615372200000|2021-03-10 10:30:00|3798.91|3797.41|3798.91|3797.41|3799.91|3798.41|3797.91|3796.41|4305
1615372500000|2021-03-10 10:35:00|3799.91|3798.41|3800.91|3799.41|3801.91|3800.41|3798.91|3797.41|2728
1615372800000|2021-03-10 10:40:00|3799.91|3798.41|3800.91|3799.41|3800.91|3799.41|3799.91|3798.41|2318
1615373100000|2021-03-10 10:45:00|3799.91|3798.41|3798.91|3797.41|3800.91|3799.41|3798.91|3797.41|5778
1615373400000|2021-03-10 10:50:00|3797.91|3796.41|3798.91|3797.41|3798.91|3797.41|3797.91|3796.41|3760
1615373700000|2021-03-10 10:55:00|3797.91|3796.41|3798.91|3797.41|3798.91|3797.41|3797.91|3796.41|4914
1615374000000|2021-03-10 11:00:00|3797.91|3796.41|3799.91|3798.41|3799.91|3798.41|3796.91|3795.41|3647
1615374300000|2021-03-10 11:05:00|3800.91|3799.41|3801.91|3800.41|3801.91|3800.41|3799.91|3798.41|2633
1615374600000|2021-03-10 11:10:00|3800.91|3799.41|3800.91|3799.41|3801.91|3800.41|3800.91|3799.41|2360
1615374900000|2021-03-10 11:15:00|3799.91|3798.41|3799.91|3798.41|3800.91|3799.41|3798.91|3797.41|4588
1615375200000|2021-03-10 11:20:00|3799.41|3797.91|3796.91|3795.41|3799.91|3798.41|3796.91|3795.41|30366
1615375500000|2021-03-10 11:25:00|3797.91|3796.41|3795.91|3794.41|3797.91|3796.41|3794.91|3793.41|9160
1615375800000|2021-03-10 11:30:00|3794.91|3793.41|3794.91|3793.41|3794.91|3793.41|3794.91|3793.41|2421
1615376100000|2021-03-10 11:35:00|3795.91|3794.41|3797.91|3796.41|3797.91|3796.41|3794.91|3793.41|3069
1615376400000|2021-03-10 11:40:00|3796.91|3795.41|3793.91|3792.41|3796.91|3795.41|3793.91|3792.41|2994
1615376700000|2021-03-10 11:45:00|3792.91|3791.41|3793.91|3792.41|3794.91|3793.41|3792.91|3791.41|3372
1615377000000|2021-03-10 11:50:00|3794.91|3793.41|3797.91|3796.41|3797.91|3796.41|3794.91|3793.41|2765
1615377300000|2021-03-10 11:55:00|3796.91|3795.41|3801.91|3800.41|3801.91|3800.41|3796.91|3795.41|5094
1615377600000|2021-03-10 12:00:00|3802.91|3801.41|3802.91|3801.41|3802.91|3801.41|3800.91|3799.41|4911
1615377900000|2021-03-10 12:05:00|3803.91|3802.41|3801.91|3800.41|3803.91|3802.41|3801.91|3800.41|4383
1615378200000|2021-03-10 12:10:00|3802.91|3801.41|3804.91|3803.41|3804.91|3803.41|3802.91|3801.41|3179
1615378500000|2021-03-10 12:15:00|3805.91|3804.41|3805.91|3804.41|3806.91|3805.41|3804.91|3803.41|3115
1615378800000|2021-03-10 12:20:00|3804.91|3803.41|3805.91|3804.41|3806.91|3805.41|3804.91|3803.41|3335
1615379100000|2021-03-10 12:25:00|3806.91|3805.41|3805.91|3804.41|3807.91|3806.41|3805.91|3804.41|4580
1615379400000|2021-03-10 12:30:00|3806.91|3805.41|3805.91|3804.41|3806.91|3805.41|3805.91|3804.41|2340
1615379700000|2021-03-10 12:35:00|3806.91|3805.41|3805.91|3804.41|3807.91|3806.41|3804.91|3803.41|6676
1615380000000|2021-03-10 12:40:00|3805.63|3804.13|3804.63|3803.13|3806.63|3805.13|3804.63|3803.13|4175
1615380300000|2021-03-10 12:45:00|3805.63|3804.13|3805.63|3804.13|3805.63|3804.13|3804.63|3803.13|1021
1615380600000|2021-03-10 12:50:00|3804.63|3803.13|3804.63|3803.13|3805.63|3804.13|3804.63|3803.13|1278
1615380900000|2021-03-10 12:55:00|3803.63|3802.13|3806.63|3805.13|3806.63|3805.13|3802.63|3801.13|3549
1615381200000|2021-03-10 13:00:00|3805.63|3804.13|3805.63|3804.13|3806.63|3805.13|3805.63|3804.13|2470
1615381500000|2021-03-10 13:05:00|3804.63|3803.13|3804.63|3803.13|3804.63|3803.13|3802.63|3801.13|3222
1615381800000|2021-03-10 13:10:00|3803.63|3802.13|3806.63|3805.13|3806.63|3805.13|3803.63|3802.13|2531
1615382100000|2021-03-10 13:15:00|3805.63|3804.13|3805.63|3804.13|3806.63|3805.13|3805.63|3804.13|3282
1615382400000|2021-03-10 13:20:00|3804.63|3803.13|3805.63|3804.13|3806.63|3805.13|3804.63|3803.13|3139
1615382700000|2021-03-10 13:25:00|3804.63|3803.13|3806.63|3805.13|3806.63|3805.13|3804.63|3803.13|2676
1615383000000|2021-03-10 13:30:00|3807.63|3806.13|3814.63|3813.13|3815.63|3814.13|3807.63|3806.13|16407
1615383300000|2021-03-10 13:35:00|3813.63|3812.13|3810.63|3809.13|3814.63|3813.13|3807.63|3806.13|8837
1615383600000|2021-03-10 13:40:00|3809.63|3808.13|3811.63|3810.13|3811.63|3810.13|3808.63|3807.13|10053
1615383900000|2021-03-10 13:45:00|3810.63|3809.13|3812.63|3811.13|3813.63|3812.13|3810.63|3809.13|3924
1615384200000|2021-03-10 13:50:00|3813.63|3812.13|3815.63|3814.13|3816.63|3815.13|3812.63|3811.13|5537
1615384500000|2021-03-10 13:55:00|3816.63|3815.13|3815.63|3814.13|3816.63|3815.13|3814.63|3813.13|20849
1615384800000|2021-03-10 14:00:00|3816.63|3815.13|3815.63|3814.13|3816.63|3815.13|3813.63|3812.13|8902
1615385100000|2021-03-10 14:05:00|3816.63|3815.13|3817.63|3816.13|3818.63|3817.13|3815.63|3814.13|11063
1615385400000|2021-03-10 14:10:00|3818.63|3817.13|3819.63|3818.13|3820.63|3819.13|3817.63|3816.13|9435
1615385700000|2021-03-10 14:15:00|3818.63|3817.13|3819.63|3818.13|3820.63|3819.13|3818.63|3817.13|7056
1615386000000|2021-03-10 14:20:00|3818.63|3817.13|3821.63|3820.13|3821.63|3820.13|3818.63|3817.13|7286
1615386300000|2021-03-10 14:25:00|3820.63|3819.13|3818.63|3817.13|3821.63|3820.13|3817.63|3816.13|12364
1615386600000|2021-03-10 14:30:00|3819.63|3818.13|3816.63|3815.13|3822.63|3821.13|3815.63|3814.13|21506
1615386900000|2021-03-10 14:35:00|3815.63|3814.13|3816.63|3815.13|3818.63|3817.13|3815.63|3814.13|13612
1615387200000|2021-03-10 14:40:00|3815.63|3814.13|3819.63|3818.13|3820.63|3819.13|3814.63|3813.13|10402
1615387500000|2021-03-10 14:45:00|3820.63|3819.13|3817.63|3816.13|3821.63|3820.13|3815.63|3814.13|7603
1615387800000|2021-03-10 14:50:00|3818.13|3816.63|3821.63|3820.13|3821.63|3820.13|3817.63|3816.13|7500
1615388100000|2021-03-10 14:55:00|3822.63|3821.13|3819.63|3818.13|3823.63|3822.13|3819.63|3818.13|17086
1615388400000|2021-03-10 15:00:00|3820.63|3819.13|3820.63|3819.13|3822.63|3821.13|3818.63|3817.13|11669
1615388700000|2021-03-10 15:05:00|3821.63|3820.13|3820.63|3819.13|3823.63|3822.13|3819.63|3818.13|8962
1615389000000|2021-03-10 15:10:00|3820.71|3819.21|3816.71|3815.21|3822.71|3821.21|3815.71|3814.21|18507
1615389300000|2021-03-10 15:15:00|3817.71|3816.21|3817.71|3816.21|3819.71|3818.21|3816.71|3815.21|10553
1615389600000|2021-03-10 15:20:00|3818.71|3817.21|3815.71|3814.21|3818.71|3817.21|3813.71|3812.21|8067
1615389900000|2021-03-10 15:25:00|3814.71|3813.21|3811.71|3810.21|3814.71|3813.21|3811.71|3810.21|9174
1615390200000|2021-03-10 15:30:00|3812.71|3811.21|3817.71|3816.21|3817.71|3816.21|3812.71|3811.21|11808
1615390500000|2021-03-10 15:35:00|3818.71|3817.21|3814.71|3813.21|3818.71|3817.21|3814.71|3813.21|10619
1615390800000|2021-03-10 15:40:00|3813.71|3812.21|3818.71|3817.21|3818.71|3817.21|3813.71|3812.21|22266
1615391100000|2021-03-10 15:45:00|3819.71|3818.21|3821.71|3820.21|3821.71|3820.21|3817.71|3816.21|8715
1615391400000|2021-03-10 15:50:00|3820.71|3819.21|3819.71|3818.21|3821.71|3820.21|3816.71|3815.21|12364
1615391700000|2021-03-10 15:55:00|3818.71|3817.21|3819.71|3818.21|3819.71|3818.21|3817.71|3816.21|6903
1615392000000|2021-03-10 16:00:00|3820.71|3819.21|3821.71|3820.21|3822.71|3821.21|3818.71|3817.21|8599
1615392300000|2021-03-10 16:05:00|3820.71|3819.21|3818.71|3817.21|3821.71|3820.21|3818.71|3817.21|10997
1615392600000|2021-03-10 16:10:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|5790
1615392900000|2021-03-10 16:15:00|3820.71|3819.21|3819.71|3818.21|3820.71|3819.21|3817.71|3816.21|10379
1615393200000|2021-03-10 16:20:00|3818.71|3817.21|3819.71|3818.21|3821.71|3820.21|3817.71|3816.21|10573
1615393500000|2021-03-10 16:25:00|3818.71|3817.21|3820.71|3819.21|3821.71|3820.21|3818.71|3817.21|29528
1615393800000|2021-03-10 16:30:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|61956
1615394100000|2021-03-10 16:35:00|3820.71|3819.21|3822.71|3821.21|3823.71|3822.21|3820.71|3819.21|31660
1615394400000|2021-03-10 16:40:00|3821.71|3820.21|3815.71|3814.21|3821.71|3820.21|3815.71|3814.21|14011
1615394700000|2021-03-10 16:45:00|3816.71|3815.21|3819.71|3818.21|3820.71|3819.21|3816.71|3815.21|6053
1615395000000|2021-03-10 16:50:00|3820.71|3819.21|3821.71|3820.21|3821.71|3820.21|3819.71|3818.21|18476
1615395300000|2021-03-10 16:55:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3821.71|3820.21|10251
1615395600000|2021-03-10 17:00:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|6362
1615395900000|2021-03-10 17:05:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|2404
1615396200000|2021-03-10 17:10:00|3820.71|3819.21|3822.71|3821.21|3822.71|3821.21|3820.71|3819.21|1638
1615396500000|2021-03-10 17:15:00|3821.71|3820.21|3821.71|3820.21|3823.71|3822.21|3820.71|3819.21|3026
1615396800000|2021-03-10 17:20:00|3822.71|3821.21|3822.71|3821.21|3822.71|3821.21|3821.71|3820.21|1341
1615397100000|2021-03-10 17:25:00|3821.71|3820.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|4138
1615397400000|2021-03-10 17:30:00|3821.71|3820.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|3918
1615397700000|2021-03-10 17:35:00|3820.71|3819.21|3817.71|3816.21|3821.71|3820.21|3817.71|3816.21|3380
1615398000000|2021-03-10 17:40:00|3818.21|3816.71|3820.71|3819.21|3820.71|3819.21|3817.71|3816.21|2482
1615398300000|2021-03-10 17:45:00|3821.71|3820.21|3823.71|3822.21|3823.71|3822.21|3821.71|3820.21|1779
1615398600000|2021-03-10 17:50:00|3822.71|3821.21|3822.71|3821.21|3823.71|3822.21|3821.71|3820.21|2023
1615398900000|2021-03-10 17:55:00|3823.21|3821.71|3821.71|3820.21|3823.21|3821.71|3821.71|3820.21|1781
1615399200000|2021-03-10 18:00:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3816.71|3815.21|6596
1615399500000|2021-03-10 18:05:00|3820.71|3819.21|3823.71|3822.21|3823.71|3822.21|3818.71|3817.21|3054
1615399800000|2021-03-10 18:10:00|3824.71|3823.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|1890
1615400100000|2021-03-10 18:15:00|3821.71|3820.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|2019
1615400400000|2021-03-10 18:20:00|3821.71|3820.21|3821.71|3820.21|3822.71|3821.21|3820.71|3819.21|281
1615400700000|2021-03-10 18:25:00|3822.71|3821.21|3823.71|3822.21|3823.71|3822.21|3820.71|3819.21|1057
1615401000000|2021-03-10 18:30:00|3824.21|3822.71|3821.71|3820.21|3824.71|3823.21|3820.71|3819.21|2232
1615401300000|2021-03-10 18:35:00|3822.71|3821.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|942
1615401600000|2021-03-10 18:40:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|1192
1615401900000|2021-03-10 18:45:00|3821.21|3819.71|3821.71|3820.21|3821.71|3820.21|3818.71|3817.21|1207
1615402200000|2021-03-10 18:50:00|3820.71|3819.21|3821.71|3820.21|3822.71|3821.21|3820.71|3819.21|1052
1615402500000|2021-03-10 18:55:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3821.71|3820.21|1352
1615402800000|2021-03-10 19:00:00|3821.21|3819.71|3822.71|3821.21|3822.71|3821.21|3820.71|3819.21|826
1615403100000|2021-03-10 19:05:00|3821.71|3820.21|3822.71|3821.21|3823.71|3822.21|3821.71|3820.21|1018
1615403400000|2021-03-10 19:10:00|3823.71|3822.21|3823.71|3822.21|3823.71|3822.21|3823.71|3822.21|429
1615403700000|2021-03-10 19:15:00|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|486
1615404000000|2021-03-10 19:20:00|3824.21|3822.71|3823.71|3822.21|3824.71|3823.21|3822.71|3821.21|1343
1615404300000|2021-03-10 19:25:00|3823.21|3821.71|3824.21|3822.71|3824.71|3823.21|3822.71|3821.21|2389
1615404600000|2021-03-10 19:30:00|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|3823.71|3822.21|1031
1615404900000|2021-03-10 19:35:00|3824.21|3822.71|3824.71|3823.21|3824.71|3823.21|3823.71|3822.21|448
1615405200000|2021-03-10 19:40:00|3823.71|3822.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|750
1615405500000|2021-03-10 19:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|2170
1615405800000|2021-03-10 19:50:00|3825.71|3824.21|3826.71|3825.21|3826.71|3825.21|3825.71|3824.21|1318
1615406100000|2021-03-10 19:55:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|1342
1615406400000|2021-03-10 20:00:00|3824.71|3823.21|3822.71|3821.21|3825.71|3824.21|3821.71|3820.21|1988
1615406700000|2021-03-10 20:05:00|3823.21|3821.71|3823.71|3822.21|3823.71|3822.21|3821.71|3820.21|688
1615407000000|2021-03-10 20:10:00|3822.71|3821.21|3822.71|3821.21|3823.71|3822.21|3822.71|3821.21|754
1615407300000|2021-03-10 20:15:00|3823.71|3822.21|3825.71|3824.21|3825.71|3824.21|3822.71|3821.21|1315
1615407600000|2021-03-10 20:20:00|3826.71|3825.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|790
1615407900000|2021-03-10 20:25:00|3824.71|3823.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|1888
1615408200000|2021-03-10 20:30:00|3824.71|3823.21|3823.71|3822.21|3825.21|3823.71|3823.71|3822.21|956
1615408500000|2021-03-10 20:35:00|3824.71|3823.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|1370
1615408800000|2021-03-10 20:40:00|3824.71|3823.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|799
1615409100000|2021-03-10 20:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.21|3822.71|1014
1615409400000|2021-03-10 20:50:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|2464
1615409700000|2021-03-10 20:55:00|3824.71|3823.21|3823.71|3822.21|3825.71|3824.21|3823.71|3822.21|4682
1615410000000|2021-03-10 21:00:00|3825.16|3822.16|3829.96|3826.96|3830.16|3827.16|3824.06|3821.06|42
1615410300000|2021-03-10 21:05:00|3830.16|3827.16|3831.06|3828.06|3831.06|3828.06|3828.66|3825.66|0
1615410600000|2021-03-10 21:10:00|3831.26|3828.26|3832.46|3829.46|3832.76|3829.76|3830.86|3827.86|0
1615410900000|2021-03-10 21:15:00|3832.36|3829.36|3833.06|3830.06|3833.36|3830.36|3832.26|3829.26|0
1615411200000|2021-03-10 21:20:00|3833.16|3830.16|3832.86|3829.86|3833.16|3830.16|3832.76|3829.76|0
1615411500000|2021-03-10 21:25:00|3832.76|3829.76|3832.16|3829.16|3832.76|3829.76|3832.16|3829.16|0
1615411800000|2021-03-10 21:30:00|3832.26|3829.26|3832.76|3829.76|3832.96|3829.96|3831.66|3828.66|0
1615412100000|2021-03-10 21:35:00|3832.56|3829.56|3833.16|3830.16|3833.36|3830.36|3832.56|3829.56|0
1615412400000|2021-03-10 21:40:00|3833.36|3830.36|3833.16|3830.16|3833.36|3830.36|3832.96|3829.96|0
1615412700000|2021-03-10 21:45:00|3832.96|3829.96|3832.96|3829.96|3833.36|3830.36|3832.96|3829.96|0
1615413000000|2021-03-10 21:50:00|3833.16|3830.16|3833.86|3830.86|3834.06|3831.06|3832.96|3829.96|0
1615413300000|2021-03-10 21:55:00|3834.06|3831.06|3834.36|3831.36|3834.46|3831.46|3833.86|3830.86|0
1615413600000|2021-03-10 22:00:00|3833.86|3830.86|3834.26|3831.26|3834.46|3831.46|3833.86|3830.86|0
1615413900000|2021-03-10 22:05:00|3834.46|3831.46|3834.16|3831.16|3834.46|3831.46|3834.06|3831.06|0
1615414200000|2021-03-10 22:10:00|3834.36|3831.36|3834.26|3831.26|3834.36|3831.36|3834.06|3831.06|0
1615414500000|2021-03-10 22:15:00|3834.16|3831.16|3834.36|3831.36|3834.36|3831.36|3833.96|3830.96|0
1615414800000|2021-03-10 22:20:00|3834.56|3831.56|3834.26|3831.26|3834.56|3831.56|3834.26|3831.26|0
1615415100000|2021-03-10 22:25:00|3834.16|3831.16|3834.16|3831.16|3834.16|3831.16|3834.06|3831.06|0
1615415400000|2021-03-10 22:30:00|3834.06|3831.06|3834.16|3831.16|3834.46|3831.46|3833.96|3830.96|0
1615415700000|2021-03-10 22:35:00|3834.06|3831.06|3834.06|3831.06|3834.06|3831.06|3834.06|3831.06|0
1615416000000|2021-03-10 22:40:00|3834.16|3831.16|3834.06|3831.06|3834.16|3831.16|3833.86|3830.86|0
1615416300000|2021-03-10 22:45:00|3833.86|3830.86|3834.06|3831.06|3834.36|3831.36|3833.86|3830.86|0
1615416900000|2021-03-10 22:55:00|3833.96|3830.96|3834.16|3831.16|3834.26|3831.26|3833.86|3830.86|0
1615417200000|2021-03-10 23:00:00|3834.26|3831.26|3833.76|3830.76|3835.26|3832.26|3832.36|3829.36|0
1615417500000|2021-03-10 23:05:00|3833.96|3830.96|3833.26|3830.26|3834.16|3831.16|3832.76|3829.76|0
1615417800000|2021-03-10 23:10:00|3833.66|3830.66|3833.46|3830.46|3834.16|3831.16|3832.86|3829.86|0
1615418100000|2021-03-10 23:15:00|3833.36|3830.36|3832.76|3829.76|3834.26|3831.26|3832.56|3829.56|0
1615418400000|2021-03-10 23:20:00|3832.86|3829.86|3831.76|3828.76|3833.26|3830.26|3831.36|3828.36|0
1615418700000|2021-03-10 23:25:00|3831.66|3828.66|3831.76|3828.76|3832.06|3829.06|3831.26|3828.26|0
1615419000000|2021-03-10 23:30:00|3831.86|3828.86|3827.96|3824.96|3831.96|3828.96|3827.76|3824.76|0
1615419300000|2021-03-10 23:35:00|3828.06|3825.06|3828.66|3825.66|3829.06|3826.06|3827.76|3824.76|0
1615419600000|2021-03-10 23:40:00|3828.56|3825.56|3828.66|3825.66|3829.06|3826.06|3828.46|3825.46|0
1615419900000|2021-03-10 23:45:00|3828.76|3825.76|3827.76|3824.76|3828.86|3825.86|3827.76|3824.76|0
1615420200000|2021-03-10 23:50:00|3827.66|3824.66|3825.86|3822.86|3827.76|3824.76|3825.76|3822.76|0
1615420500000|2021-03-10 23:55:00|3825.96|3822.96|3825.76|3822.76|3826.46|3823.46|3825.76|3822.76|0
1615420800000|2021-03-11 00:00:00|3825.96|3822.96|3826.86|3823.86|3827.96|3824.96|3825.96|3822.96|0
1615421100000|2021-03-11 00:05:00|3827.06|3824.06|3827.56|3824.56|3827.66|3824.66|3825.76|3822.76|0
1615421400000|2021-03-11 00:10:00|3827.36|3824.36|3826.26|3823.26|3827.56|3824.56|3826.26|3823.26|0
1615421700000|2021-03-11 00:15:00|3826.46|3823.46|3819.96|3817.96|3826.46|3823.46|3819.96|3817.96|808
1615422000000|2021-03-11 00:20:00|3820.46|3818.46|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|183
1615422300000|2021-03-11 00:25:00|3819.96|3817.96|3819.96|3817.96|3820.96|3818.96|3819.96|3817.96|524
1615422600000|2021-03-11 00:30:00|3820.46|3818.46|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|273
1615422900000|2021-03-11 00:35:00|3819.96|3817.96|3821.96|3819.96|3821.96|3819.96|3819.96|3817.96|373
1615423200000|2021-03-11 00:40:00|3820.96|3818.96|3819.96|3817.96|3821.46|3819.46|3819.96|3817.96|170
1615423500000|2021-03-11 00:45:00|3820.46|3818.46|3820.46|3818.46|3820.96|3818.96|3819.96|3817.96|146
1615423800000|2021-03-11 00:50:00|3820.96|3818.96|3817.96|3815.96|3820.96|3818.96|3817.96|3815.96|512
1615424100000|2021-03-11 00:55:00|3818.96|3816.96|3820.46|3818.46|3820.96|3818.96|3817.96|3815.96|451
1615424400000|2021-03-11 01:00:00|3820.96|3818.96|3819.96|3817.96|3820.96|3818.96|3819.46|3817.46|76
1615424700000|2021-03-11 01:05:00|3820.96|3818.96|3822.96|3820.96|3822.96|3820.96|3820.96|3818.96|152
1615425000000|2021-03-11 01:10:00|3823.96|3821.96|3822.96|3820.96|3823.96|3821.96|3822.96|3820.96|82
1615425300000|2021-03-11 01:15:00|3823.96|3821.96|3823.96|3821.96|3824.96|3822.96|3821.96|3819.96|359
1615425600000|2021-03-11 01:20:00|3823.46|3821.46|3823.96|3821.96|3824.96|3822.96|3822.96|3820.96|69
1615425900000|2021-03-11 01:25:00|3824.46|3822.46|3824.96|3822.96|3824.96|3822.96|3823.96|3821.96|47
1615426200000|2021-03-11 01:30:00|3823.96|3821.96|3822.96|3820.96|3825.96|3823.96|3822.96|3820.96|507
1615426500000|2021-03-11 01:35:00|3823.96|3821.96|3823.96|3821.96|3825.96|3823.96|3822.96|3820.96|363
1615426800000|2021-03-11 01:40:00|3824.46|3822.46|3822.96|3820.96|3824.96|3822.96|3822.96|3820.96|95
1615427100000|2021-03-11 01:45:00|3823.96|3821.96|3828.96|3826.96|3828.96|3826.96|3823.46|3821.46|253
1615427400000|2021-03-11 01:50:00|3828.46|3826.46|3828.96|3826.96|3829.96|3827.96|3827.96|3825.96|513
1615427700000|2021-03-11 01:55:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3829.46|3827.46|944
1615428000000|2021-03-11 02:00:00|3829.96|3827.96|3830.96|3828.96|3830.96|3828.96|3829.96|3827.96|584
1615428300000|2021-03-11 02:05:00|3829.96|3827.96|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|1033
1615428600000|2021-03-11 02:10:00|3828.96|3826.96|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|107
1615428900000|2021-03-11 02:15:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|173
1615429200000|2021-03-11 02:20:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3829.46|3827.46|314
1615429500000|2021-03-11 02:25:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|134
1615429800000|2021-03-11 02:30:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3829.46|3827.46|236
1615430100000|2021-03-11 02:35:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|218
1615430400000|2021-03-11 02:40:00|||||||||64
1615430700000|2021-03-11 02:45:00|||||||||21
1615431000000|2021-03-11 02:50:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|531
1615431300000|2021-03-11 02:55:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|33
1615431600000|2021-03-11 03:00:00|3829.96|3827.96|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|15
1615431900000|2021-03-11 03:05:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|347
1615432200000|2021-03-11 03:10:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|232
1615432500000|2021-03-11 03:15:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|180
1615432800000|2021-03-11 03:20:00|3829.46|3827.46|3828.96|3826.96|3829.46|3827.46|3828.96|3826.96|49
1615433100000|2021-03-11 03:25:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3828.96|3826.96|897
1615433400000|2021-03-11 03:30:00|3829.96|3827.96|3828.96|3826.96|3830.96|3828.96|3828.96|3826.96|354
1615433700000|2021-03-11 03:35:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|562
1615434000000|2021-03-11 03:40:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|208
1615434300000|2021-03-11 03:45:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|152
1615434600000|2021-03-11 03:50:00|3828.96|3826.96|3828.96|3826.96|3829.46|3827.46|3828.46|3826.46|106
1615434900000|2021-03-11 03:55:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|81
1615435200000|2021-03-11 04:00:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|373
1615435500000|2021-03-11 04:05:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|379
1615435800000|2021-03-11 04:10:00|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|219
1615436100000|2021-03-11 04:15:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|100
1615436400000|2021-03-11 04:20:00|3827.46|3825.46|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|106
1615436700000|2021-03-11 04:25:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|61
1615437000000|2021-03-11 04:30:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|72
1615437300000|2021-03-11 04:35:00|3827.46|3825.46|3827.96|3825.96|3828.46|3826.46|3827.46|3825.46|70
1615437600000|2021-03-11 04:40:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|145
1615437900000|2021-03-11 04:45:00|3828.46|3826.46|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|122
1615438200000|2021-03-11 04:50:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|51
1615438500000|2021-03-11 04:55:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|101
1615438800000|2021-03-11 05:00:00|3827.46|3825.46|3828.96|3826.96|3828.96|3826.96|3826.96|3824.96|219
1615439100000|2021-03-11 05:05:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3827.96|3825.96|445
1615439400000|2021-03-11 05:10:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|213
1615439700000|2021-03-11 05:15:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|307
1615440000000|2021-03-11 05:20:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|209
1615440300000|2021-03-11 05:25:00|3828.96|3826.96|3828.96|3826.96|3829.96|3827.96|3827.96|3825.96|431
1615440600000|2021-03-11 05:30:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|164
1615440900000|2021-03-11 05:35:00|3828.96|3826.96|3828.96|3826.96|3828.96|3826.96|3828.96|3826.96|136
1615441200000|2021-03-11 05:40:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|258
1615441500000|2021-03-11 05:45:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|168
1615441800000|2021-03-11 05:50:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|156
1615442100000|2021-03-11 05:55:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|76
1615442400000|2021-03-11 06:00:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3825.96|3823.96|270
1615442700000|2021-03-11 06:05:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|412
1615443000000|2021-03-11 06:10:00|3827.96|3825.96|3825.96|3823.96|3827.96|3825.96|3825.96|3823.96|79
1615443300000|2021-03-11 06:15:00|||||||||230
1615443600000|2021-03-11 06:20:00|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|404
1615443900000|2021-03-11 06:25:00|3827.46|3825.46|3828.96|3826.96|3829.46|3827.46|3827.46|3825.46|369
1615444200000|2021-03-11 06:30:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|183
1615444500000|2021-03-11 06:35:00|||||||||144
1615444800000|2021-03-11 06:40:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3829.46|3827.46|415
1615445100000|2021-03-11 06:45:00|3831.96|3829.96|3832.96|3830.96|3832.96|3830.96|3831.46|3829.46|498
1615445400000|2021-03-11 06:50:00|3831.96|3829.96|3831.96|3829.96|3831.96|3829.96|3830.96|3828.96|471
1615445700000|2021-03-11 06:55:00|3831.46|3829.46|3832.96|3830.96|3832.96|3830.96|3831.46|3829.46|328
1615446000000|2021-03-11 07:00:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3828.71|3827.21|2655
1615446300000|2021-03-11 07:05:00|3832.21|3830.71|3832.71|3831.21|3832.71|3831.21|3831.71|3830.21|1275
1615446600000|2021-03-11 07:10:00|3833.71|3832.21|3833.71|3832.21|3833.71|3832.21|3832.71|3831.21|965
1615446900000|2021-03-11 07:15:00|3834.71|3833.21|3832.71|3831.21|3834.71|3833.21|3832.21|3830.71|1675
1615447200000|2021-03-11 07:20:00|3831.71|3830.21|3831.71|3830.21|3832.71|3831.21|3831.71|3830.21|787
1615447500000|2021-03-11 07:25:00|3832.21|3830.71|3833.71|3832.21|3833.71|3832.21|3831.71|3830.21|902
1615447800000|2021-03-11 07:30:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|779
1615448100000|2021-03-11 07:35:00|3831.71|3830.21|3832.71|3831.21|3832.71|3831.21|3830.71|3829.21|978
1615448400000|2021-03-11 07:40:00|3831.71|3830.21|3831.71|3830.21|3832.71|3831.21|3831.71|3830.21|133
1615448700000|2021-03-11 07:45:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|616
1615449000000|2021-03-11 07:50:00|3833.71|3832.21|3834.71|3833.21|3834.71|3833.21|3833.21|3831.71|1124
1615449300000|2021-03-11 07:55:00|3833.71|3832.21|3833.71|3832.21|3834.71|3833.21|3831.71|3830.21|5873
1615449600000|2021-03-11 08:00:00|3834.71|3833.21|3838.71|3837.21|3838.71|3837.21|3829.71|3828.21|13992
1615449900000|2021-03-11 08:05:00|3837.71|3836.21|3835.71|3834.21|3839.71|3838.21|3831.71|3830.21|11179
1615450200000|2021-03-11 08:10:00|3834.71|3833.21|3833.71|3832.21|3837.71|3836.21|3832.71|3831.21|6930
1615450500000|2021-03-11 08:15:00|3832.71|3831.21|3837.71|3836.21|3837.71|3836.21|3832.71|3831.21|10209
1615450800000|2021-03-11 08:20:00|3836.71|3835.21|3836.71|3835.21|3837.71|3836.21|3833.71|3832.21|5543
1615451100000|2021-03-11 08:25:00|3835.71|3834.21|3835.71|3834.21|3837.71|3836.21|3834.71|3833.21|4425
1615451400000|2021-03-11 08:30:00|3834.71|3833.21|3833.71|3832.21|3834.71|3833.21|3832.71|3831.21|4245
1615451700000|2021-03-11 08:35:00|3832.71|3831.21|3833.71|3832.21|3834.71|3833.21|3831.71|3830.21|9931
1615452000000|2021-03-11 08:40:00|3834.01|3832.51|3833.01|3831.51|3835.01|3833.51|3832.01|3830.51|5466
1615452300000|2021-03-11 08:45:00|3832.01|3830.51|3831.01|3829.51|3833.01|3831.51|3831.01|3829.51|5650
1615452600000|2021-03-11 08:50:00|3832.01|3830.51|3834.01|3832.51|3834.01|3832.51|3831.01|3829.51|11027
1615452900000|2021-03-11 08:55:00|3833.01|3831.51|3834.01|3832.51|3834.01|3832.51|3831.01|3829.51|12233
1615453200000|2021-03-11 09:00:00|3833.01|3831.51|3835.01|3833.51|3837.01|3835.51|3833.01|3831.51|3457
1615453500000|2021-03-11 09:05:00|3834.01|3832.51|3836.01|3834.51|3837.01|3835.51|3834.01|3832.51|3896
1615453800000|2021-03-11 09:10:00|3837.01|3835.51|3837.01|3835.51|3839.01|3837.51|3836.01|3834.51|3307
1615454100000|2021-03-11 09:15:00|3838.01|3836.51|3837.01|3835.51|3838.01|3836.51|3836.01|3834.51|3806
1615454400000|2021-03-11 09:20:00|3836.01|3834.51|3835.01|3833.51|3837.01|3835.51|3835.01|3833.51|27651
1615454700000|2021-03-11 09:25:00|3834.01|3832.51|3831.01|3829.51|3835.01|3833.51|3831.01|3829.51|3630
1615455000000|2021-03-11 09:30:00|3830.01|3828.51|3831.01|3829.51|3832.01|3830.51|3830.01|3828.51|12765
1615455300000|2021-03-11 09:35:00|3830.01|3828.51|3832.01|3830.51|3832.01|3830.51|3829.01|3827.51|10861
1615455600000|2021-03-11 09:40:00|3831.01|3829.51|3830.01|3828.51|3831.01|3829.51|3829.01|3827.51|4497
1615455900000|2021-03-11 09:45:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3829.01|3827.51|3898
1615456200000|2021-03-11 09:50:00|3830.01|3828.51|3832.01|3830.51|3832.01|3830.51|3829.01|3827.51|20397
1615456500000|2021-03-11 09:55:00|3831.01|3829.51|3830.01|3828.51|3832.01|3830.51|3830.01|3828.51|3183
1615456800000|2021-03-11 10:00:00|3831.01|3829.51|3832.01|3830.51|3832.01|3830.51|3831.01|3829.51|4562
1615457100000|2021-03-11 10:05:00|3831.01|3829.51|3831.01|3829.51|3832.01|3830.51|3830.01|3828.51|2661
1615457400000|2021-03-11 10:10:00|3830.01|3828.51|3829.01|3827.51|3831.01|3829.51|3829.01|3827.51|8248
1615457700000|2021-03-11 10:15:00|3828.01|3826.51|3831.01|3829.51|3831.01|3829.51|3828.01|3826.51|5479
1615458000000|2021-03-11 10:20:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|1609
1615458300000|2021-03-11 10:25:00|3832.01|3830.51|3831.01|3829.51|3832.01|3830.51|3831.01|3829.51|2353
1615458600000|2021-03-11 10:30:00|3832.01|3830.51|3830.01|3828.51|3832.01|3830.51|3830.01|3828.51|2410
1615458900000|2021-03-11 10:35:00|3831.01|3829.51|3832.01|3830.51|3833.01|3831.51|3831.01|3829.51|2684
1615459200000|2021-03-11 10:40:00|3833.01|3831.51|3833.01|3831.51|3834.01|3832.51|3832.01|3830.51|2560
1615459500000|2021-03-11 10:45:00|3832.01|3830.51|3834.01|3832.51|3834.01|3832.51|3832.01|3830.51|1966
1615459800000|2021-03-11 10:50:00|3835.01|3833.51|3834.01|3832.51|3835.01|3833.51|3834.01|3832.51|3616
1615460100000|2021-03-11 10:55:00|3833.01|3831.51|3834.01|3832.51|3834.01|3832.51|3833.01|3831.51|1896
1615460400000|2021-03-11 11:00:00|3833.01|3831.51|3832.01|3830.51|3833.01|3831.51|3832.01|3830.51|10219
1615460700000|2021-03-11 11:05:00|3833.01|3831.51|3833.01|3831.51|3833.01|3831.51|3833.01|3831.51|1180
1615461000000|2021-03-11 11:10:00|3834.01|3832.51|3834.01|3832.51|3834.01|3832.51|3834.01|3832.51|3377
1615461300000|2021-03-11 11:15:00|3833.01|3831.51|3833.01|3831.51|3834.01|3832.51|3833.01|3831.51|2084
1615461600000|2021-03-11 11:20:00|3832.01|3830.51|3831.01|3829.51|3832.01|3830.51|3831.01|3829.51|3303
1615461900000|2021-03-11 11:25:00|3832.01|3830.51|3830.01|3828.51|3832.01|3830.51|3829.01|3827.51|5081
1615462200000|2021-03-11 11:30:00|3831.01|3829.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|1934
1615462500000|2021-03-11 11:35:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|2080
1615462800000|2021-03-11 11:40:00|3830.01|3828.51|3830.01|3828.51|3831.01|3829.51|3830.01|3828.51|7389
1615463100000|2021-03-11 11:45:00|3831.01|3829.51|3832.01|3830.51|3832.01|3830.51|3830.01|3828.51|3527
1615463400000|2021-03-11 11:50:00|3831.01|3829.51|3832.01|3830.51|3833.01|3831.51|3831.01|3829.51|11234
1615463700000|2021-03-11 11:55:00|3831.01|3829.51|3830.01|3828.51|3831.01|3829.51|3829.01|3827.51|9045
1615464000000|2021-03-11 12:00:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3828.01|3826.51|5366
1615464300000|2021-03-11 12:05:00|3828.01|3826.51|3828.01|3826.51|3829.01|3827.51|3828.01|3826.51|5005
1615464600000|2021-03-11 12:10:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3829.01|3827.51|2586
1615464900000|2021-03-11 12:15:00|||||||||2404
1615465200000|2021-03-11 12:20:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|6408
1615465500000|2021-03-11 12:25:00|3832.01|3830.51|3833.01|3831.51|3833.01|3831.51|3832.01|3830.51|4837
1615465800000|2021-03-11 12:30:00|3834.01|3832.51|3831.01|3829.51|3834.01|3832.51|3831.01|3829.51|5427
1615466100000|2021-03-11 12:35:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|2445
1615466400000|2021-03-11 12:40:00|3830.96|3829.46|3830.96|3829.46|3831.96|3830.46|3830.96|3829.46|5222
1615466700000|2021-03-11 12:45:00|3831.96|3830.46|3836.96|3835.46|3839.96|3838.46|3831.96|3830.46|17722
1615467000000|2021-03-11 12:50:00|3837.96|3836.46|3835.96|3834.46|3838.96|3837.46|3834.96|3833.46|6710
1615467300000|2021-03-11 12:55:00|3834.96|3833.46|3837.96|3836.46|3837.96|3836.46|3834.96|3833.46|6011
1615467600000|2021-03-11 13:00:00|3838.96|3837.46|3841.96|3840.46|3842.96|3841.46|3838.96|3837.46|8505
1615467900000|2021-03-11 13:05:00|3842.96|3841.46|3839.96|3838.46|3842.96|3841.46|3839.96|3838.46|4187
1615468200000|2021-03-11 13:10:00|3838.96|3837.46|3834.96|3833.46|3839.96|3838.46|3834.96|3833.46|6049
1615468500000|2021-03-11 13:15:00|3835.96|3834.46|3834.96|3833.46|3836.96|3835.46|3834.96|3833.46|3655
1615468800000|2021-03-11 13:20:00|3833.96|3832.46|3833.96|3832.46|3835.96|3834.46|3832.96|3831.46|1999
1615469100000|2021-03-11 13:25:00|3834.96|3833.46|3834.96|3833.46|3834.96|3833.46|3832.96|3831.46|7969
1615469400000|2021-03-11 13:30:00|3834.46|3832.96|3835.96|3834.46|3835.96|3834.46|3832.96|3831.46|4084
1615469700000|2021-03-11 13:35:00|3836.46|3834.96|3833.96|3832.46|3836.96|3835.46|3832.96|3831.46|11258
1615470000000|2021-03-11 13:40:00|3834.96|3833.46|3836.96|3835.46|3836.96|3835.46|3833.96|3832.46|2837
1615470300000|2021-03-11 13:45:00|3835.96|3834.46|3832.96|3831.46|3835.96|3834.46|3830.96|3829.46|7961
1615470600000|2021-03-11 13:50:00|3831.96|3830.46|3835.96|3834.46|3835.96|3834.46|3831.96|3830.46|26406
1615470900000|2021-03-11 13:55:00|3834.96|3833.46|3837.96|3836.46|3837.96|3836.46|3834.96|3833.46|7500
1615471200000|2021-03-11 14:00:00|3836.96|3835.46|3837.96|3836.46|3839.96|3838.46|3835.96|3834.46|8402
1615471500000|2021-03-11 14:05:00|3836.96|3835.46|3833.96|3832.46|3836.96|3835.46|3830.96|3829.46|15841
1615471800000|2021-03-11 14:10:00|3832.96|3831.46|3833.96|3832.46|3833.96|3832.46|3831.96|3830.46|6186
1615472100000|2021-03-11 14:15:00|3834.96|3833.46|3838.96|3837.46|3838.96|3837.46|3833.96|3832.46|2734
1615472400000|2021-03-11 14:20:00|3839.96|3838.46|3838.96|3837.46|3840.96|3839.46|3837.96|3836.46|4608
1615472700000|2021-03-11 14:25:00|3839.96|3838.46|3839.96|3838.46|3839.96|3838.46|3838.96|3837.46|2128
1615473000000|2021-03-11 14:30:00|3838.96|3837.46|3837.96|3836.46|3839.96|3838.46|3836.96|3835.46|11497
1615473300000|2021-03-11 14:35:00|3836.96|3835.46|3834.96|3833.46|3837.96|3836.46|3832.96|3831.46|9161
1615473600000|2021-03-11 14:40:00|3835.96|3834.46|3834.96|3833.46|3836.96|3835.46|3833.96|3832.46|20965
1615473900000|2021-03-11 14:45:00|3834.46|3832.96|3837.96|3836.46|3838.96|3837.46|3833.96|3832.46|6888
1615474200000|2021-03-11 14:50:00|3838.96|3837.46|3838.96|3837.46|3838.96|3837.46|3836.96|3835.46|6896
1615474500000|2021-03-11 14:55:00|3839.96|3838.46|3839.96|3838.46|3839.96|3838.46|3837.96|3836.46|4104
1615474800000|2021-03-11 15:00:00|3840.96|3839.46|3842.96|3841.46|3844.96|3843.46|3839.96|3838.46|19895
1615475100000|2021-03-11 15:05:00|3841.96|3840.46|3840.96|3839.46|3842.96|3841.46|3839.96|3838.46|6831
1615475400000|2021-03-11 15:10:00|3840.42|3838.92|3839.42|3837.92|3841.42|3839.92|3839.42|3837.92|4264
1615475700000|2021-03-11 15:15:00|3840.42|3838.92|3837.42|3835.92|3841.42|3839.92|3836.42|3834.92|9742
1615476000000|2021-03-11 15:20:00|3838.42|3836.92|3841.42|3839.92|3842.42|3840.92|3838.42|3836.92|7146
1615476300000|2021-03-11 15:25:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3841.42|3839.92|3795
1615476600000|2021-03-11 15:30:00|3843.42|3841.92|3843.42|3841.92|3843.42|3841.92|3841.42|3839.92|13928
1615476900000|2021-03-11 15:35:00|3842.42|3840.92|3841.42|3839.92|3843.42|3841.92|3840.42|3838.92|5527
1615477200000|2021-03-11 15:40:00|3842.42|3840.92|3844.42|3842.92|3844.42|3842.92|3841.42|3839.92|4888
1615477500000|2021-03-11 15:45:00|3843.42|3841.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|5430
1615477800000|2021-03-11 15:50:00|3845.42|3843.92|3843.42|3841.92|3845.42|3843.92|3843.42|3841.92|10597
1615478100000|2021-03-11 15:55:00|3844.42|3842.92|3841.42|3839.92|3844.42|3842.92|3841.42|3839.92|5012
1615478400000|2021-03-11 16:00:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|9639
1615478700000|2021-03-11 16:05:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|7713
1615479000000|2021-03-11 16:10:00|3842.42|3840.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|7153
1615479300000|2021-03-11 16:15:00|3842.42|3840.92|3846.42|3844.92|3846.42|3844.92|3842.42|3840.92|9854
1615479600000|2021-03-11 16:20:00|3847.42|3845.92|3846.42|3844.92|3847.42|3845.92|3846.42|3844.92|14032
1615479900000|2021-03-11 16:25:00|3845.42|3843.92|3846.42|3844.92|3847.42|3845.92|3845.42|3843.92|28563
1615480200000|2021-03-11 16:30:00|3845.42|3843.92|3846.42|3844.92|3848.42|3846.92|3845.42|3843.92|29909
1615480500000|2021-03-11 16:35:00|3847.42|3845.92|3845.42|3843.92|3848.42|3846.92|3845.42|3843.92|23053
1615480800000|2021-03-11 16:40:00|3846.42|3844.92|3845.42|3843.92|3846.42|3844.92|3845.42|3843.92|8369
1615481100000|2021-03-11 16:45:00|3844.42|3842.92|3845.42|3843.92|3845.42|3843.92|3844.42|3842.92|15072
1615481400000|2021-03-11 16:50:00|3846.42|3844.92|3844.42|3842.92|3846.42|3844.92|3844.42|3842.92|12218
1615481700000|2021-03-11 16:55:00|3843.42|3841.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|9448
1615482000000|2021-03-11 17:00:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|2495
1615482300000|2021-03-11 17:05:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3500
1615482600000|2021-03-11 17:10:00|3843.42|3841.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|4734
1615482900000|2021-03-11 17:15:00|3843.42|3841.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|7859
1615483200000|2021-03-11 17:20:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|5535
1615483500000|2021-03-11 17:25:00|3843.42|3841.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|2761
1615483800000|2021-03-11 17:30:00|||||||||1151
1615484100000|2021-03-11 17:35:00|3846.42|3844.92|3846.42|3844.92|3846.42|3844.92|3846.42|3844.92|1294
1615484400000|2021-03-11 17:40:00|3845.42|3843.92|3843.42|3841.92|3846.42|3844.92|3842.42|3840.92|5428
1615484700000|2021-03-11 17:45:00|3844.42|3842.92|3844.42|3842.92|3845.42|3843.92|3844.42|3842.92|2711
1615485000000|2021-03-11 17:50:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|2820
1615485300000|2021-03-11 17:55:00|3844.42|3842.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|784
1615485600000|2021-03-11 18:00:00|3844.42|3842.92|3846.42|3844.92|3847.42|3845.92|3844.42|3842.92|2130
1615485900000|2021-03-11 18:05:00|3847.42|3845.92|3845.42|3843.92|3848.42|3846.92|3845.42|3843.92|10220
1615486200000|2021-03-11 18:10:00|3844.42|3842.92|3844.42|3842.92|3846.42|3844.92|3844.42|3842.92|995
1615486500000|2021-03-11 18:15:00|3845.42|3843.92|3844.42|3842.92|3845.42|3843.92|3844.42|3842.92|528
1615486800000|2021-03-11 18:20:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3843.42|3841.92|1163
1615487100000|2021-03-11 18:25:00|3842.42|3840.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|1243
1615487400000|2021-03-11 18:30:00|3844.42|3842.92|3842.42|3840.92|3844.42|3842.92|3842.42|3840.92|829
1615487700000|2021-03-11 18:35:00|3842.92|3841.42|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|1226
1615488000000|2021-03-11 18:40:00|3843.42|3841.92|3842.92|3841.42|3843.42|3841.92|3842.42|3840.92|6693
1615488300000|2021-03-11 18:45:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|1044
1615488600000|2021-03-11 18:50:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|2717
1615488900000|2021-03-11 18:55:00|3841.42|3839.92|3841.42|3839.92|3842.42|3840.92|3841.42|3839.92|1144
1615489200000|2021-03-11 19:00:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3841.42|3839.92|710
1615489500000|2021-03-11 19:05:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|568
1615489800000|2021-03-11 19:10:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|787
1615490100000|2021-03-11 19:15:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|526
1615490400000|2021-03-11 19:20:00|3845.42|3843.92|3845.42|3843.92|3845.42|3843.92|3844.42|3842.92|328
1615490700000|2021-03-11 19:25:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|266
1615491000000|2021-03-11 19:30:00|||||||||225
1615491300000|2021-03-11 19:35:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|804
1615491600000|2021-03-11 19:40:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|508
1615491900000|2021-03-11 19:45:00|3842.42|3840.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|761
1615492200000|2021-03-11 19:50:00|3842.42|3840.92|3841.42|3839.92|3842.42|3840.92|3841.42|3839.92|430
1615492500000|2021-03-11 19:55:00|3840.42|3838.92|3840.42|3838.92|3840.42|3838.92|3840.42|3838.92|415
1615492800000|2021-03-11 20:00:00|3841.42|3839.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|1512
1615493100000|2021-03-11 20:05:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|727
1615493400000|2021-03-11 20:10:00|3840.92|3839.42|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|921
1615493700000|2021-03-11 20:15:00|3841.92|3840.42|3842.42|3840.92|3842.42|3840.92|3841.42|3839.92|3041
1615494000000|2021-03-11 20:20:00|3843.42|3841.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|2017
1615494300000|2021-03-11 20:25:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|1097
1615494600000|2021-03-11 20:30:00|3841.92|3840.42|3840.42|3838.92|3841.92|3840.42|3839.42|3837.92|2567
1615494900000|2021-03-11 20:35:00|3839.42|3837.92|3840.42|3838.92|3841.42|3839.92|3839.42|3837.92|1084
1615495200000|2021-03-11 20:40:00|3841.42|3839.92|3840.42|3838.92|3841.42|3839.92|3840.42|3838.92|1088
1615495500000|2021-03-11 20:45:00|3841.42|3839.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|388
1615495800000|2021-03-11 20:50:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|2368
1615496100000|2021-03-11 20:55:00|3840.42|3838.92|3842.42|3840.92|3842.42|3840.92|3838.42|3836.92|6752
1615496400000|2021-03-11 21:00:00|3841.07|3838.07|3840.67|3837.67|3841.97|3838.97|3840.17|3837.17|141
1615496700000|2021-03-11 21:05:00|3840.37|3837.37|3842.57|3839.57|3842.57|3839.57|3839.97|3836.97|0
1615497000000|2021-03-11 21:10:00|3842.37|3839.37|3841.67|3838.67|3842.57|3839.57|3840.67|3837.67|0
1615497300000|2021-03-11 21:15:00|3841.57|3838.57|3841.47|3838.47|3841.97|3838.97|3841.37|3838.37|0
1615497600000|2021-03-11 21:20:00|3841.57|3838.57|3841.07|3838.07|3841.77|3838.77|3841.07|3838.07|0
1615497900000|2021-03-11 21:25:00|3841.17|3838.17|3841.37|3838.37|3842.07|3839.07|3841.07|3838.07|0
1615498200000|2021-03-11 21:30:00|3841.17|3838.17|3840.47|3837.47|3841.17|3838.17|3839.87|3836.87|0
1615498500000|2021-03-11 21:35:00|3840.27|3837.27|3840.27|3837.27|3840.47|3837.47|3840.07|3837.07|0
1615498800000|2021-03-11 21:40:00|3840.47|3837.47|3840.77|3837.77|3841.17|3838.17|3840.07|3837.07|0
1615499100000|2021-03-11 21:45:00|3840.47|3837.47|3840.27|3837.27|3840.77|3837.77|3840.07|3837.07|0
1615499400000|2021-03-11 21:50:00|3840.07|3837.07|3839.47|3836.47|3840.47|3837.47|3839.47|3836.47|0
1615499700000|2021-03-11 21:55:00|3839.67|3836.67|3840.07|3837.07|3840.47|3837.47|3838.57|3835.57|0
1615500000000|2021-03-11 22:00:00|3840.27|3837.27|3840.47|3837.47|3840.67|3837.67|3840.17|3837.17|0
1615500300000|2021-03-11 22:05:00|3840.37|3837.37|3840.67|3837.67|3840.97|3837.97|3840.37|3837.37|0
1615500600000|2021-03-11 22:10:00|3840.77|3837.77|3840.67|3837.67|3840.77|3837.77|3840.37|3837.37|0
1615500900000|2021-03-11 22:15:00|3840.47|3837.47|3840.57|3837.57|3840.67|3837.67|3840.17|3837.17|0
1615501200000|2021-03-11 22:20:00|3840.27|3837.27|3840.57|3837.57|3840.57|3837.57|3840.27|3837.27|0
1615501800000|2021-03-11 22:30:00|3840.67|3837.67|3840.67|3837.67|3840.67|3837.67|3840.57|3837.57|0
1615502100000|2021-03-11 22:35:00|3840.77|3837.77|3841.07|3838.07|3841.07|3838.07|3840.77|3837.77|0
1615502400000|2021-03-11 22:40:00|3841.27|3838.27|3841.17|3838.17|3841.27|3838.27|3841.07|3838.07|0
1615502700000|2021-03-11 22:45:00|3841.27|3838.27|3841.87|3838.87|3841.87|3838.87|3841.17|3838.17|0
1615503000000|2021-03-11 22:50:00|3841.67|3838.67|3841.47|3838.47|3841.67|3838.67|3841.47|3838.47|0
1615503300000|2021-03-11 22:55:00|3841.37|3838.37|3842.17|3839.17|3842.17|3839.17|3841.37|3838.37|0
1615503600000|2021-03-11 23:00:00|3842.27|3839.27|3843.67|3840.67|3844.17|3841.17|3841.37|3838.37|0
1615503900000|2021-03-11 23:05:00|3843.77|3840.77|3843.97|3840.97|3843.97|3840.97|3843.27|3840.27|0
1615504200000|2021-03-11 23:10:00|3843.67|3840.67|3846.37|3843.37|3846.47|3843.47|3843.67|3840.67|0
1615504500000|2021-03-11 23:15:00|3846.57|3843.57|3846.07|3843.07|3846.77|3843.77|3846.07|3843.07|0
1615504800000|2021-03-11 23:20:00|3846.27|3843.27|3846.77|3843.77|3846.97|3843.97|3846.07|3843.07|0
1615505100000|2021-03-11 23:25:00|3846.87|3843.87|3847.67|3844.67|3847.67|3844.67|3846.77|3843.77|0
1615505400000|2021-03-11 23:30:00|3847.57|3844.57|3849.37|3846.37|3849.37|3846.37|3847.17|3844.17|0
1615505700000|2021-03-11 23:35:00|3849.17|3846.17|3848.77|3845.77|3849.37|3846.37|3848.57|3845.57|0
1615506000000|2021-03-11 23:40:00|3848.97|3845.97|3848.27|3845.27|3849.37|3846.37|3848.27|3845.27|0
1615506300000|2021-03-11 23:45:00|3848.37|3845.37|3847.87|3844.87|3848.97|3845.97|3847.87|3844.87|0
1615506600000|2021-03-11 23:50:00|3847.67|3844.67|3847.17|3844.17|3848.07|3845.07|3846.57|3843.57|0
1615506900000|2021-03-11 23:55:00|3846.97|3843.97|3845.67|3842.67|3847.87|3844.87|3845.47|3842.47|0
1615507200000|2021-03-12 00:00:00|3845.87|3842.87|3848.57|3845.57|3848.57|3845.57|3845.07|3842.07|0
1615507500000|2021-03-12 00:05:00|3848.77|3845.77|3848.77|3845.77|3849.37|3846.37|3847.47|3844.47|0
1615507800000|2021-03-12 00:10:00|3848.57|3845.57|3846.57|3843.57|3848.57|3845.57|3845.77|3842.77|0
1615508100000|2021-03-12 00:15:00|3846.37|3843.37|3844.67|3842.67|3846.77|3844.67|3843.67|3841.67|298
1615508400000|2021-03-12 00:20:00|3844.17|3842.17|3842.67|3840.67|3844.67|3842.67|3842.67|3840.67|67
1615508700000|2021-03-12 00:25:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|39
1615509000000|2021-03-12 00:30:00|3842.67|3840.67|3841.67|3839.67|3842.67|3840.67|3841.67|3839.67|215
1615509300000|2021-03-12 00:35:00|3842.17|3840.17|3844.67|3842.67|3845.67|3843.67|3841.67|3839.67|253
1615509600000|2021-03-12 00:40:00|3845.17|3843.17|3845.67|3843.67|3846.67|3844.67|3845.17|3843.17|37
1615509900000|2021-03-12 00:45:00|3846.17|3844.17|3844.67|3842.67|3846.17|3844.17|3843.67|3841.67|181
1615510200000|2021-03-12 00:50:00|3845.17|3843.17|3845.17|3843.17|3845.67|3843.67|3844.67|3842.67|25
1615510500000|2021-03-12 00:55:00|3844.67|3842.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|118
1615510800000|2021-03-12 01:00:00|3844.17|3842.17|3846.17|3844.17|3846.67|3844.67|3843.67|3841.67|358
1615511100000|2021-03-12 01:05:00|3846.67|3844.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|74
1615511400000|2021-03-12 01:10:00|3848.17|3846.17|3846.67|3844.67|3848.67|3846.67|3846.67|3844.67|293
1615511700000|2021-03-12 01:15:00|3847.17|3845.17|3846.67|3844.67|3848.67|3846.67|3846.67|3844.67|274
1615512000000|2021-03-12 01:20:00|3847.17|3845.17|3845.67|3843.67|3847.67|3845.67|3845.67|3843.67|315
1615512300000|2021-03-12 01:25:00|3846.17|3844.17|3845.67|3843.67|3846.17|3844.17|3845.67|3843.67|6
1615512600000|2021-03-12 01:30:00|3844.67|3842.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|104
1615512900000|2021-03-12 01:35:00|3845.17|3843.17|3844.67|3842.67|3846.67|3844.67|3844.67|3842.67|275
1615513200000|2021-03-12 01:40:00|3843.67|3841.67|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|74
1615513500000|2021-03-12 01:45:00|3845.67|3843.67|3845.67|3843.67|3845.67|3843.67|3843.67|3841.67|122
1615513800000|2021-03-12 01:50:00|3845.17|3843.17|3843.67|3841.67|3845.67|3843.67|3843.67|3841.67|66
1615514100000|2021-03-12 01:55:00|3844.17|3842.17|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|43
1615514400000|2021-03-12 02:00:00|3843.67|3841.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|200
1615514700000|2021-03-12 02:05:00|3843.67|3841.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|113
1615515000000|2021-03-12 02:10:00|3845.17|3843.17|3846.67|3844.67|3846.67|3844.67|3844.67|3842.67|527
1615515300000|2021-03-12 02:15:00|3845.67|3843.67|3846.67|3844.67|3847.67|3845.67|3845.67|3843.67|275
1615515600000|2021-03-12 02:20:00|3846.17|3844.17|3842.67|3840.67|3846.67|3844.67|3842.67|3840.67|443
1615515900000|2021-03-12 02:25:00|3841.67|3839.67|3839.67|3837.67|3841.67|3839.67|3839.67|3837.67|374
1615516200000|2021-03-12 02:30:00|3839.17|3837.17|3840.67|3838.67|3840.67|3838.67|3838.67|3836.67|149
1615516500000|2021-03-12 02:35:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3840.67|3838.67|77
1615516800000|2021-03-12 02:40:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|82
1615517100000|2021-03-12 02:45:00|3840.17|3838.17|3839.67|3837.67|3840.67|3838.67|3838.67|3836.67|222
1615517400000|2021-03-12 02:50:00|3838.67|3836.67|3839.67|3837.67|3839.67|3837.67|3838.67|3836.67|105
1615517700000|2021-03-12 02:55:00|3840.17|3838.17|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|124
1615518000000|2021-03-12 03:00:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|85
1615518300000|2021-03-12 03:05:00|3841.17|3839.17|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|85
1615518600000|2021-03-12 03:10:00|3841.17|3839.17|3841.67|3839.67|3841.67|3839.67|3840.67|3838.67|97
1615518900000|2021-03-12 03:15:00|3841.17|3839.17|3841.67|3839.67|3841.67|3839.67|3841.17|3839.17|100
1615519200000|2021-03-12 03:20:00|3841.17|3839.17|3843.17|3841.17|3843.17|3841.17|3841.17|3839.17|87
1615519500000|2021-03-12 03:25:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|26
1615519800000|2021-03-12 03:30:00|3844.67|3842.67|3842.67|3840.67|3844.67|3842.67|3841.67|3839.67|55
1615520100000|2021-03-12 03:35:00|3842.17|3840.17|3843.67|3841.67|3843.67|3841.67|3841.67|3839.67|38
1615520400000|2021-03-12 03:40:00|3843.17|3841.17|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|32
1615520700000|2021-03-12 03:45:00|3843.17|3841.17|3843.67|3841.67|3844.67|3842.67|3843.17|3841.17|48
1615521000000|2021-03-12 03:50:00|3844.17|3842.17|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|162
1615521300000|2021-03-12 03:55:00|3845.17|3843.17|3845.67|3843.67|3845.67|3843.67|3844.67|3842.67|30
1615521600000|2021-03-12 04:00:00|3846.67|3844.67|3846.67|3844.67|3847.17|3845.17|3846.67|3844.67|312
1615521900000|2021-03-12 04:05:00|3846.17|3844.17|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|38
1615522200000|2021-03-12 04:10:00|3846.17|3844.17|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|22
1615522500000|2021-03-12 04:15:00|3845.67|3843.67|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|15
1615522800000|2021-03-12 04:20:00|3846.17|3844.17|3846.17|3844.17|3846.67|3844.67|3845.67|3843.67|21
1615523100000|2021-03-12 04:25:00|3846.67|3844.67|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|16
1615523400000|2021-03-12 04:30:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|17
1615523700000|2021-03-12 04:35:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|22
1615524000000|2021-03-12 04:40:00|||||||||30
1615524300000|2021-03-12 04:45:00|3846.67|3844.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|62
1615524600000|2021-03-12 04:50:00|3848.67|3846.67|3847.67|3845.67|3848.67|3846.67|3847.67|3845.67|229
1615524900000|2021-03-12 04:55:00|3848.17|3846.17|3848.67|3846.67|3848.67|3846.67|3847.67|3845.67|69
1615525200000|2021-03-12 05:00:00|3848.17|3846.17|3849.67|3847.67|3849.67|3847.67|3847.67|3845.67|347
1615525500000|2021-03-12 05:05:00|3849.17|3847.17|3848.67|3846.67|3849.67|3847.67|3848.67|3846.67|544
1615525800000|2021-03-12 05:10:00|3847.67|3845.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|59
1615526100000|2021-03-12 05:15:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|97
1615526400000|2021-03-12 05:20:00|3846.67|3844.67|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|24
1615526700000|2021-03-12 05:25:00|3845.67|3843.67|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|106
1615527000000|2021-03-12 05:30:00|3846.67|3844.67|3844.67|3842.67|3846.67|3844.67|3844.67|3842.67|168
1615527300000|2021-03-12 05:35:00|3843.67|3841.67|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|109
1615527600000|2021-03-12 05:40:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|4
1615527900000|2021-03-12 05:45:00|3842.67|3840.67|3843.67|3841.67|3844.67|3842.67|3842.67|3840.67|71
1615528200000|2021-03-12 05:50:00|3844.67|3842.67|3842.67|3840.67|3844.67|3842.67|3842.67|3840.67|52
1615528500000|2021-03-12 05:55:00|3841.67|3839.67|3843.67|3841.67|3843.67|3841.67|3841.67|3839.67|64
1615528800000|2021-03-12 06:00:00|3844.17|3842.17|3845.17|3843.17|3845.67|3843.67|3843.67|3841.67|294
1615529100000|2021-03-12 06:05:00|3845.67|3843.67|3844.67|3842.67|3845.67|3843.67|3844.67|3842.67|56
1615529400000|2021-03-12 06:10:00|3845.17|3843.17|3843.67|3841.67|3845.67|3843.67|3842.67|3840.67|260
1615529700000|2021-03-12 06:15:00|3842.67|3840.67|3842.67|3840.67|3843.67|3841.67|3841.67|3839.67|432
1615530000000|2021-03-12 06:20:00|3841.67|3839.67|3841.67|3839.67|3842.67|3840.67|3841.67|3839.67|51
1615530300000|2021-03-12 06:25:00|3842.67|3840.67|3843.17|3841.17|3843.67|3841.67|3842.67|3840.67|325
1615530600000|2021-03-12 06:30:00|3842.67|3840.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|71
1615530900000|2021-03-12 06:35:00|3844.67|3842.67|3844.17|3842.17|3845.67|3843.67|3844.17|3842.17|249
1615531200000|2021-03-12 06:40:00|3844.67|3842.67|3843.67|3841.67|3844.67|3842.67|3843.67|3841.67|212
1615531500000|2021-03-12 06:45:00|3844.17|3842.17|3843.67|3841.67|3844.67|3842.67|3843.67|3841.67|40
1615531800000|2021-03-12 06:50:00|3842.67|3840.67|3843.67|3841.67|3844.67|3842.67|3842.67|3840.67|676
1615532100000|2021-03-12 06:55:00|3843.17|3841.17|3841.67|3839.67|3843.17|3841.17|3841.67|3839.67|476
1615532400000|2021-03-12 07:00:00|3841.42|3839.92|3844.42|3842.92|3845.42|3843.92|3841.42|3839.92|1746
1615532700000|2021-03-12 07:05:00|3843.42|3841.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|1220
1615533000000|2021-03-12 07:10:00|3840.42|3838.92|3839.42|3837.92|3841.42|3839.92|3839.42|3837.92|781
1615533300000|2021-03-12 07:15:00|3840.42|3838.92|3837.42|3835.92|3840.42|3838.92|3837.42|3835.92|1646
1615533600000|2021-03-12 07:20:00|3838.42|3836.92|3838.42|3836.92|3838.42|3836.92|3837.42|3835.92|1118
1615533900000|2021-03-12 07:25:00|3837.42|3835.92|3835.42|3833.92|3838.42|3836.92|3835.42|3833.92|1924
1615534200000|2021-03-12 07:30:00|3834.92|3833.42|3833.42|3831.92|3835.42|3833.92|3833.42|3831.92|1480
1615534500000|2021-03-12 07:35:00|3834.42|3832.92|3830.42|3828.92|3834.42|3832.92|3829.42|3827.92|3868
1615534800000|2021-03-12 07:40:00|3831.42|3829.92|3830.42|3828.92|3831.42|3829.92|3830.42|3828.92|2003
1615535100000|2021-03-12 07:45:00|3831.42|3829.92|3832.42|3830.92|3833.42|3831.92|3831.42|3829.92|2316
1615535400000|2021-03-12 07:50:00|3833.42|3831.92|3832.42|3830.92|3833.42|3831.92|3831.42|3829.92|2636
1615535700000|2021-03-12 07:55:00|3833.42|3831.92|3831.42|3829.92|3833.42|3831.92|3831.42|3829.92|2608
1615536000000|2021-03-12 08:00:00|3830.42|3828.92|3824.42|3822.92|3834.42|3832.92|3824.42|3822.92|25127
1615536300000|2021-03-12 08:05:00|3825.42|3823.92|3826.42|3824.92|3827.42|3825.92|3822.42|3820.92|14872
1615536600000|2021-03-12 08:10:00|3827.42|3825.92|3825.42|3823.92|3828.42|3826.92|3822.42|3820.92|23793
1615536900000|2021-03-12 08:15:00|3824.42|3822.92|3825.42|3823.92|3829.42|3827.92|3823.42|3821.92|7914
1615537200000|2021-03-12 08:20:00|3826.42|3824.92|3830.42|3828.92|3830.42|3828.92|3825.42|3823.92|50004
1615537500000|2021-03-12 08:25:00|3829.42|3827.92|3832.42|3830.92|3833.42|3831.92|3829.42|3827.92|6741
1615537800000|2021-03-12 08:30:00|3831.92|3830.42|3828.42|3826.92|3832.42|3830.92|3827.42|3825.92|9690
1615538100000|2021-03-12 08:35:00|3827.42|3825.92|3824.42|3822.92|3829.42|3827.92|3824.42|3822.92|9831
1615538400000|2021-03-12 08:40:00|3824.79|3823.29|3826.79|3825.29|3827.79|3826.29|3824.79|3823.29|10070
1615538700000|2021-03-12 08:45:00|3827.79|3826.29|3823.79|3822.29|3829.79|3828.29|3823.79|3822.29|8131
1615539000000|2021-03-12 08:50:00|3824.79|3823.29|3825.79|3824.29|3826.79|3825.29|3818.79|3817.29|19329
1615539300000|2021-03-12 08:55:00|3826.79|3825.29|3821.79|3820.29|3826.79|3825.29|3820.79|3819.29|5880
1615539600000|2021-03-12 09:00:00|3820.79|3819.29|3822.79|3821.29|3822.79|3821.29|3819.79|3818.29|21891
1615539900000|2021-03-12 09:05:00|3823.79|3822.29|3828.79|3827.29|3828.79|3827.29|3823.79|3822.29|4710
1615540200000|2021-03-12 09:10:00|3827.79|3826.29|3824.79|3823.29|3828.79|3827.29|3824.79|3823.29|4710
1615540500000|2021-03-12 09:15:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|3986
1615540800000|2021-03-12 09:20:00|3824.79|3823.29|3821.79|3820.29|3824.79|3823.29|3820.79|3819.29|4089
1615541100000|2021-03-12 09:25:00|3820.79|3819.29|3822.79|3821.29|3823.79|3822.29|3820.79|3819.29|10769
1615541400000|2021-03-12 09:30:00|3823.79|3822.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|3002
1615541700000|2021-03-12 09:35:00|3824.79|3823.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|2454
1615542000000|2021-03-12 09:40:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3822.79|3821.29|2046
1615542300000|2021-03-12 09:45:00|3824.79|3823.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|3758
1615542600000|2021-03-12 09:50:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|4871
1615542900000|2021-03-12 09:55:00|3824.79|3823.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|8534
1615543200000|2021-03-12 10:00:00|3824.79|3823.29|3821.79|3820.29|3824.79|3823.29|3821.79|3820.29|22450
1615543500000|2021-03-12 10:05:00|3822.79|3821.29|3820.79|3819.29|3822.79|3821.29|3819.79|3818.29|13613
1615543800000|2021-03-12 10:10:00|3821.79|3820.29|3820.79|3819.29|3821.79|3820.29|3818.79|3817.29|4523
1615544100000|2021-03-12 10:15:00|3821.79|3820.29|3819.79|3818.29|3821.79|3820.29|3819.79|3818.29|2055
1615544400000|2021-03-12 10:20:00|3820.79|3819.29|3820.79|3819.29|3821.79|3820.29|3819.79|3818.29|4534
1615544700000|2021-03-12 10:25:00|3819.79|3818.29|3821.79|3820.29|3822.29|3820.79|3819.79|3818.29|3149
1615545000000|2021-03-12 10:30:00|3822.79|3821.29|3824.79|3823.29|3824.79|3823.29|3821.79|3820.29|4481
1615545300000|2021-03-12 10:35:00|3823.79|3822.29|3826.79|3825.29|3826.79|3825.29|3823.79|3822.29|14352
1615545600000|2021-03-12 10:40:00|3825.79|3824.29|3827.79|3826.29|3827.79|3826.29|3825.79|3824.29|6010
1615545900000|2021-03-12 10:45:00|3826.79|3825.29|3827.79|3826.29|3829.79|3828.29|3826.79|3825.29|19611
1615546200000|2021-03-12 10:50:00|3828.79|3827.29|3828.79|3827.29|3829.79|3828.29|3828.29|3826.79|12600
1615546500000|2021-03-12 10:55:00|3829.79|3828.29|3828.79|3827.29|3829.79|3828.29|3828.79|3827.29|23602
1615546800000|2021-03-12 11:00:00|3829.79|3828.29|3826.79|3825.29|3829.79|3828.29|3824.79|3823.29|9390
1615547100000|2021-03-12 11:05:00|3825.79|3824.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|4441
1615547400000|2021-03-12 11:10:00|3824.79|3823.29|3824.79|3823.29|3825.79|3824.29|3824.79|3823.29|4656
1615547700000|2021-03-12 11:15:00|3825.79|3824.29|3825.79|3824.29|3826.79|3825.29|3824.79|3823.29|7756
1615548000000|2021-03-12 11:20:00|3824.79|3823.29|3824.79|3823.29|3825.79|3824.29|3824.79|3823.29|1476
1615548300000|2021-03-12 11:25:00|3825.79|3824.29|3823.79|3822.29|3825.79|3824.29|3822.79|3821.29|3418
1615548600000|2021-03-12 11:30:00|3822.79|3821.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|1804
1615548900000|2021-03-12 11:35:00|3824.79|3823.29|3824.79|3823.29|3824.79|3823.29|3822.79|3821.29|2413
1615549200000|2021-03-12 11:40:00|3825.79|3824.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|2294
1615549500000|2021-03-12 11:45:00|3822.79|3821.29|3823.79|3822.29|3823.79|3822.29|3822.79|3821.29|7329
1615549800000|2021-03-12 11:50:00|3824.79|3823.29|3826.79|3825.29|3826.79|3825.29|3823.79|3822.29|1990
1615550100000|2021-03-12 11:55:00|3825.79|3824.29|3823.79|3822.29|3826.79|3825.29|3823.79|3822.29|14475
1615550400000|2021-03-12 12:00:00|3822.79|3821.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|1771
1615550700000|2021-03-12 12:05:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|4085
1615551000000|2021-03-12 12:10:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3824.79|3823.29|2052
1615551300000|2021-03-12 12:15:00|3826.79|3825.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|5333
1615551600000|2021-03-12 12:20:00|3825.79|3824.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|2651
1615551900000|2021-03-12 12:25:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3823.79|3822.29|2817
1615552200000|2021-03-12 12:30:00|3824.79|3823.29|3823.79|3822.29|3824.79|3823.29|3823.79|3822.29|4255
1615552500000|2021-03-12 12:35:00|3824.79|3823.29|3824.79|3823.29|3824.79|3823.29|3822.79|3821.29|3729
1615552800000|2021-03-12 12:40:00|3824.71|3823.21|3825.71|3824.21|3825.71|3824.21|3823.71|3822.21|8444
1615553100000|2021-03-12 12:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|1350
1615553400000|2021-03-12 12:50:00|3827.71|3826.21|3828.71|3827.21|3828.71|3827.21|3825.71|3824.21|11770
1615553700000|2021-03-12 12:55:00|3829.71|3828.21|3829.71|3828.21|3829.71|3828.21|3828.71|3827.21|1287
1615554000000|2021-03-12 13:00:00|3828.71|3827.21|3830.71|3829.21|3830.71|3829.21|3828.71|3827.21|11853
1615554300000|2021-03-12 13:05:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3829.71|3828.21|5320
1615554600000|2021-03-12 13:10:00|3830.71|3829.21|3828.71|3827.21|3830.71|3829.21|3828.71|3827.21|2553
1615554900000|2021-03-12 13:15:00|3827.71|3826.21|3828.71|3827.21|3829.71|3828.21|3827.71|3826.21|1454
1615555200000|2021-03-12 13:20:00|3829.71|3828.21|3828.71|3827.21|3829.71|3828.21|3828.71|3827.21|16577
1615555500000|2021-03-12 13:25:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3829.71|3828.21|6335
1615555800000|2021-03-12 13:30:00|3830.71|3829.21|3829.71|3828.21|3830.71|3829.21|3828.71|3827.21|14544
1615556100000|2021-03-12 13:35:00|3830.71|3829.21|3829.71|3828.21|3830.71|3829.21|3827.71|3826.21|1999
1615556400000|2021-03-12 13:40:00|3828.71|3827.21|3826.71|3825.21|3829.71|3828.21|3826.71|3825.21|1872
1615556700000|2021-03-12 13:45:00|3827.71|3826.21|3825.71|3824.21|3827.71|3826.21|3825.71|3824.21|7960
1615557000000|2021-03-12 13:50:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|10313
1615557300000|2021-03-12 13:55:00|3827.71|3826.21|3825.71|3824.21|3827.71|3826.21|3825.71|3824.21|10365
1615557600000|2021-03-12 14:00:00|3824.71|3823.21|3824.71|3823.21|3826.71|3825.21|3824.71|3823.21|26036
1615557900000|2021-03-12 14:05:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3823.71|3822.21|25948
1615558200000|2021-03-12 14:10:00|3824.71|3823.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|11557
1615558500000|2021-03-12 14:15:00|3823.71|3822.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|12566
1615558800000|2021-03-12 14:20:00|3823.71|3822.21|3823.71|3822.21|3824.71|3823.21|3822.71|3821.21|4013
1615559100000|2021-03-12 14:25:00|3824.71|3823.21|3823.71|3822.21|3825.71|3824.21|3822.71|3821.21|8716
1615559400000|2021-03-12 14:30:00|3822.71|3821.21|3827.71|3826.21|3828.71|3827.21|3822.71|3821.21|23508
1615559700000|2021-03-12 14:35:00|3826.71|3825.21|3827.71|3826.21|3828.71|3827.21|3825.71|3824.21|6839
1615560000000|2021-03-12 14:40:00|3828.71|3827.21|3830.71|3829.21|3830.71|3829.21|3827.71|3826.21|8484
1615560300000|2021-03-12 14:45:00|3831.71|3830.21|3829.71|3828.21|3831.71|3830.21|3828.71|3827.21|9102
1615560600000|2021-03-12 14:50:00|3830.71|3829.21|3831.71|3830.21|3832.71|3831.21|3830.71|3829.21|10319
1615560900000|2021-03-12 14:55:00|3830.71|3829.21|3832.71|3831.21|3832.71|3831.21|3830.71|3829.21|2487
1615561200000|2021-03-12 15:00:00|3833.71|3832.21|3833.71|3832.21|3833.71|3832.21|3831.71|3830.21|5160
1615561500000|2021-03-12 15:05:00|3834.71|3833.21|3835.71|3834.21|3835.71|3834.21|3832.71|3831.21|6032
1615561800000|2021-03-12 15:10:00|3835.28|3833.78|3833.28|3831.78|3836.28|3834.78|3832.28|3830.78|12451
1615562100000|2021-03-12 15:15:00|3834.28|3832.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|7237
1615562400000|2021-03-12 15:20:00|3832.28|3830.78|3830.28|3828.78|3833.28|3831.78|3829.28|3827.78|10605
1615562700000|2021-03-12 15:25:00|3829.28|3827.78|3828.28|3826.78|3830.28|3828.78|3827.28|3825.78|13205
1615563000000|2021-03-12 15:30:00|3827.28|3825.78|3829.28|3827.78|3830.28|3828.78|3827.28|3825.78|8604
1615563300000|2021-03-12 15:35:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3828.28|3826.78|3479
1615563600000|2021-03-12 15:40:00|3832.28|3830.78|3831.28|3829.78|3832.28|3830.78|3830.28|3828.78|6437
1615563900000|2021-03-12 15:45:00|3832.28|3830.78|3833.28|3831.78|3833.28|3831.78|3831.28|3829.78|4298
1615564200000|2021-03-12 15:50:00|3832.28|3830.78|3829.28|3827.78|3832.28|3830.78|3828.28|3826.78|5040
1615564500000|2021-03-12 15:55:00|3830.28|3828.78|3830.28|3828.78|3831.28|3829.78|3828.28|3826.78|7213
1615564800000|2021-03-12 16:00:00|3829.28|3827.78|3828.28|3826.78|3832.28|3830.78|3827.28|3825.78|12132
1615565100000|2021-03-12 16:05:00|3829.28|3827.78|3830.28|3828.78|3831.28|3829.78|3828.28|3826.78|14170
1615565400000|2021-03-12 16:10:00|3831.28|3829.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|6876
1615565700000|2021-03-12 16:15:00|3831.28|3829.78|3832.28|3830.78|3833.28|3831.78|3830.28|3828.78|18029
1615566000000|2021-03-12 16:20:00|3833.28|3831.78|3833.28|3831.78|3835.28|3833.78|3832.28|3830.78|9226
1615566300000|2021-03-12 16:25:00|3832.28|3830.78|3833.28|3831.78|3834.28|3832.78|3832.28|3830.78|18696
1615566600000|2021-03-12 16:30:00|3834.28|3832.78|3833.28|3831.78|3835.28|3833.78|3833.28|3831.78|35399
1615566900000|2021-03-12 16:35:00|3834.28|3832.78|3832.28|3830.78|3835.28|3833.78|3832.28|3830.78|21053
1615567200000|2021-03-12 16:40:00|3833.28|3831.78|3835.28|3833.78|3835.28|3833.78|3832.28|3830.78|25962
1615567500000|2021-03-12 16:45:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3835.28|3833.78|6926
1615567800000|2021-03-12 16:50:00|3838.28|3836.78|3837.28|3835.78|3839.28|3837.78|3837.28|3835.78|16931
1615568100000|2021-03-12 16:55:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|2924
1615568400000|2021-03-12 17:00:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|7759
1615568700000|2021-03-12 17:05:00|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|1029
1615569000000|2021-03-12 17:10:00|||||||||2208
1615569300000|2021-03-12 17:15:00|3837.28|3835.78|3837.28|3835.78|3838.28|3836.78|3836.28|3834.78|1640
1615569600000|2021-03-12 17:20:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3837.28|3835.78|3860
1615569900000|2021-03-12 17:25:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|812
1615570200000|2021-03-12 17:30:00|3837.28|3835.78|3839.28|3837.78|3839.28|3837.78|3837.28|3835.78|1348
1615570500000|2021-03-12 17:35:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|481
1615570800000|2021-03-12 17:40:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1607
1615571100000|2021-03-12 17:45:00|||||||||302
1615571400000|2021-03-12 17:50:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|2470
1615571700000|2021-03-12 17:55:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|1540
1615572000000|2021-03-12 18:00:00|3834.28|3832.78|3834.28|3832.78|3834.28|3832.78|3833.28|3831.78|1415
1615572300000|2021-03-12 18:05:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|768
1615572600000|2021-03-12 18:10:00|3836.28|3834.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|1435
1615572900000|2021-03-12 18:15:00|3837.28|3835.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|1243
1615573200000|2021-03-12 18:20:00|3836.78|3835.28|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|506
1615573500000|2021-03-12 18:25:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3836.28|3834.78|2895
1615573800000|2021-03-12 18:30:00|3839.28|3837.78|3839.28|3837.78|3839.28|3837.78|3839.28|3837.78|1058
1615574100000|2021-03-12 18:35:00|3838.28|3836.78|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|398
1615574400000|2021-03-12 18:40:00|||||||||456
1615574700000|2021-03-12 18:45:00|3838.28|3836.78|3837.28|3835.78|3839.28|3837.78|3837.28|3835.78|1548
1615575000000|2021-03-12 18:50:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|362
1615575300000|2021-03-12 18:55:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|819
1615575600000|2021-03-12 19:00:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|510
1615575900000|2021-03-12 19:05:00|3838.78|3837.28|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|1474
1615576200000|2021-03-12 19:10:00|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|249
1615576500000|2021-03-12 19:15:00|3839.28|3837.78|3839.28|3837.78|3840.28|3838.78|3839.28|3837.78|914
1615576800000|2021-03-12 19:20:00|3840.28|3838.78|3839.28|3837.78|3840.28|3838.78|3839.28|3837.78|1011
1615577100000|2021-03-12 19:25:00|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|477
1615577400000|2021-03-12 19:30:00|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|684
1615577700000|2021-03-12 19:35:00|3840.28|3838.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|670
1615578000000|2021-03-12 19:40:00|3841.28|3839.78|3842.28|3840.78|3842.28|3840.78|3840.28|3838.78|1012
1615578300000|2021-03-12 19:45:00|||||||||198
1615578600000|2021-03-12 19:50:00|3843.28|3841.78|3843.28|3841.78|3843.28|3841.78|3842.28|3840.78|407
1615578900000|2021-03-12 19:55:00|||||||||5918
1615579200000|2021-03-12 20:00:00|||||||||208
1615579500000|2021-03-12 20:05:00|||||||||169
1615579800000|2021-03-12 20:10:00|3842.28|3840.78|3843.28|3841.78|3843.28|3841.78|3842.28|3840.78|1965
1615580100000|2021-03-12 20:15:00|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|258
1615580400000|2021-03-12 20:20:00|3845.28|3843.78|3845.28|3843.78|3845.28|3843.78|3845.28|3843.78|393
1615580700000|2021-03-12 20:25:00|||||||||180
1615581000000|2021-03-12 20:30:00|3846.28|3844.78|3846.28|3844.78|3846.28|3844.78|3846.28|3844.78|345
1615581300000|2021-03-12 20:35:00|3847.28|3845.78|3848.28|3846.78|3848.28|3846.78|3847.28|3845.78|869
1615581600000|2021-03-12 20:40:00|3849.28|3847.78|3848.28|3846.78|3849.28|3847.78|3848.28|3846.78|1049
1615581900000|2021-03-12 20:45:00|3849.28|3847.78|3850.28|3848.78|3850.28|3848.78|3849.28|3847.78|1894
1615582200000|2021-03-12 20:50:00|3849.28|3847.78|3847.28|3845.78|3849.28|3847.78|3847.28|3845.78|2872
1615582500000|2021-03-12 20:55:00|3848.28|3846.78|3851.28|3849.78|3851.28|3849.78|3847.28|3845.78|3947
1615582800000|2021-03-12 21:00:00|3852.33|3849.33|3855.43|3852.43|3856.53|3853.53|3851.73|3848.73|50
1615583100000|2021-03-12 21:05:00|3855.33|3852.33|3854.53|3851.53|3855.43|3852.43|3854.13|3851.13|0
1615583400000|2021-03-12 21:10:00|3854.73|3851.73|3853.33|3850.33|3854.73|3851.73|3852.33|3849.33|0
1615583700000|2021-03-12 21:15:00|3853.43|3850.43|3853.53|3850.53|3853.83|3850.83|3852.93|3849.93|0
1615584000000|2021-03-12 21:20:00|3853.43|3850.43|3853.63|3850.63|3853.73|3850.73|3853.43|3850.43|0
1615584300000|2021-03-12 21:25:00|3853.13|3850.13|3853.33|3850.33|3853.43|3850.43|3853.03|3850.03|0
1615584600000|2021-03-12 21:30:00|3852.93|3849.93|3852.23|3849.23|3853.33|3850.33|3851.13|3848.13|0
1615584900000|2021-03-12 21:35:00|3852.03|3849.03|3852.63|3849.63|3853.13|3850.13|3851.83|3848.83|0
1615585200000|2021-03-12 21:40:00|3852.43|3849.43|3852.63|3849.63|3852.93|3849.93|3852.23|3849.23|0
1615585500000|2021-03-12 21:45:00|3852.43|3849.43|3851.83|3848.83|3852.93|3849.93|3851.83|3848.83|0
1615585800000|2021-03-12 21:50:00|3852.03|3849.03|3852.23|3849.23|3853.33|3850.33|3851.83|3848.83|0
1615586100000|2021-03-12 21:55:00|3852.43|3849.43|3852.13|3849.13|3852.63|3849.63|3851.33|3848.33|0
1615586400000|2021-03-12 22:00:00|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|0
1615759200000|2021-03-14 22:00:00|3859.73|3856.73|3859.73|3856.73|3860.23|3857.23|3859.43|3856.43|0
1615759500000|2021-03-14 22:05:00|3859.63|3856.63|3856.73|3853.73|3859.83|3856.83|3856.63|3853.63|0
1615759800000|2021-03-14 22:10:00|3856.83|3853.83|3855.03|3852.03|3856.93|3853.93|3853.13|3850.13|0
1615760100000|2021-03-14 22:15:00|3854.93|3851.93|3854.13|3851.13|3855.73|3852.73|3853.43|3850.43|0
1615760400000|2021-03-14 22:20:00|3854.33|3851.33|3853.53|3850.53|3854.63|3851.63|3853.43|3850.43|0
1615760700000|2021-03-14 22:25:00|3853.43|3850.43|3854.83|3851.83|3855.23|3852.23|3853.43|3850.43|0
1615761000000|2021-03-14 22:30:00|3854.53|3851.53|3852.13|3849.13|3855.23|3852.23|3850.83|3847.83|0
1615761300000|2021-03-14 22:35:00|3852.23|3849.23|3853.73|3850.73|3853.73|3850.73|3852.03|3849.03|0
1615761600000|2021-03-14 22:40:00|3853.93|3850.93|3853.43|3850.43|3853.93|3850.93|3852.63|3849.63|0
1615761900000|2021-03-14 22:45:00|3853.73|3850.73|3853.23|3850.23|3853.93|3850.93|3853.03|3850.03|0
1615762200000|2021-03-14 22:50:00|3853.13|3850.13|3852.83|3849.83|3853.33|3850.33|3852.13|3849.13|0
1615762500000|2021-03-14 22:55:00|3852.93|3849.93|3855.23|3852.23|3855.63|3852.63|3852.83|3849.83|0
1615762800000|2021-03-14 23:00:00|3855.13|3852.13|3857.23|3854.23|3857.43|3854.43|3854.83|3851.83|0
1615763100000|2021-03-14 23:05:00|3856.93|3853.93|3857.13|3854.13|3857.83|3854.83|3856.13|3853.13|0
1615763400000|2021-03-14 23:10:00|3857.23|3854.23|3857.43|3854.43|3858.93|3855.93|3856.73|3853.73|0
1615763700000|2021-03-14 23:15:00|3857.33|3854.33|3856.53|3853.53|3858.03|3855.03|3856.53|3853.53|0
1615764000000|2021-03-14 23:20:00|3856.73|3853.73|3858.33|3855.33|3858.43|3855.43|3856.73|3853.73|0
1615764300000|2021-03-14 23:25:00|3858.03|3855.03|3858.73|3855.73|3859.63|3856.63|3857.93|3854.93|0
1615764600000|2021-03-14 23:30:00|3858.93|3855.93|3860.03|3857.03|3860.03|3857.03|3858.33|3855.33|0
1615764900000|2021-03-14 23:35:00|3859.83|3856.83|3860.93|3857.93|3861.23|3858.23|3859.13|3856.13|0
1615765200000|2021-03-14 23:40:00|3860.73|3857.73|3860.73|3857.73|3861.33|3858.33|3860.53|3857.53|0
1615765500000|2021-03-14 23:45:00|3860.63|3857.63|3861.33|3858.33|3861.33|3858.33|3859.43|3856.43|0
1615765800000|2021-03-14 23:50:00|3861.23|3858.23|3859.83|3856.83|3861.63|3858.63|3859.83|3856.83|0
1615766100000|2021-03-14 23:55:00|3859.93|3856.93|3859.43|3856.43|3860.03|3857.03|3858.93|3855.93|0
1615766400000|2021-03-15 00:00:00|3859.13|3856.13|3858.33|3855.33|3860.03|3857.03|3857.83|3854.83|0
1615766700000|2021-03-15 00:05:00|3858.53|3855.53|3859.03|3856.03|3860.03|3857.03|3858.03|3855.03|0
1615767000000|2021-03-15 00:10:00|3858.93|3855.93|3857.83|3854.83|3860.33|3857.33|3857.43|3854.43|0
1615767300000|2021-03-15 00:15:00|3857.63|3854.63|3852.53|3850.53|3857.83|3854.83|3852.03|3850.03|625
1615767600000|2021-03-15 00:20:00|3851.53|3849.53|3850.53|3848.53|3852.53|3850.53|3850.53|3848.53|602
1615767900000|2021-03-15 00:25:00|3851.53|3849.53|3851.03|3849.03|3851.53|3849.53|3850.53|3848.53|667
1615768200000|2021-03-15 00:30:00|3851.53|3849.53|3852.53|3850.53|3852.53|3850.53|3850.53|3848.53|408
1615768500000|2021-03-15 00:35:00|3851.53|3849.53|3849.53|3847.53|3852.53|3850.53|3849.53|3847.53|779
1615768800000|2021-03-15 00:40:00|3848.53|3846.53|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|425
1615769100000|2021-03-15 00:45:00|3848.03|3846.03|3846.53|3844.53|3848.53|3846.53|3845.53|3843.53|359
1615769400000|2021-03-15 00:50:00|3846.03|3844.03|3847.53|3845.53|3847.53|3845.53|3845.53|3843.53|50
1615769700000|2021-03-15 00:55:00|3848.03|3846.03|3849.53|3847.53|3849.53|3847.53|3848.03|3846.03|25
1615770000000|2021-03-15 01:00:00|3850.03|3848.03|3851.53|3849.53|3853.53|3851.53|3849.53|3847.53|239
1615770300000|2021-03-15 01:05:00|3852.03|3850.03|3852.53|3850.53|3853.53|3851.53|3852.03|3850.03|202
1615770600000|2021-03-15 01:10:00|3853.03|3851.03|3852.53|3850.53|3853.53|3851.53|3851.53|3849.53|266
1615770900000|2021-03-15 01:15:00|3853.53|3851.53|3855.53|3853.53|3855.53|3853.53|3852.53|3850.53|171
1615771200000|2021-03-15 01:20:00|3855.03|3853.03|3853.53|3851.53|3855.53|3853.53|3853.53|3851.53|666
1615771500000|2021-03-15 01:25:00|3853.03|3851.03|3853.53|3851.53|3853.53|3851.53|3851.53|3849.53|117
1615771800000|2021-03-15 01:30:00|3854.53|3852.53|3852.53|3850.53|3854.53|3852.53|3851.53|3849.53|347
1615772100000|2021-03-15 01:35:00|3851.53|3849.53|3851.53|3849.53|3852.53|3850.53|3850.53|3848.53|167
1615772400000|2021-03-15 01:40:00|3850.53|3848.53|3853.53|3851.53|3853.53|3851.53|3849.53|3847.53|125
1615772700000|2021-03-15 01:45:00|3853.03|3851.03|3854.53|3852.53|3854.53|3852.53|3852.53|3850.53|119
1615773000000|2021-03-15 01:50:00|3854.03|3852.03|3855.53|3853.53|3855.53|3853.53|3852.53|3850.53|235
1615773300000|2021-03-15 01:55:00|3856.03|3854.03|3855.53|3853.53|3856.03|3854.03|3854.03|3852.03|752
1615773600000|2021-03-15 02:00:00|3856.03|3854.03|3857.53|3855.53|3857.53|3855.53|3855.53|3853.53|221
1615773900000|2021-03-15 02:05:00|3856.53|3854.53|3856.53|3854.53|3857.53|3855.53|3856.53|3854.53|202
1615774200000|2021-03-15 02:10:00|3855.53|3853.53|3856.53|3854.53|3856.53|3854.53|3855.53|3853.53|136
1615774500000|2021-03-15 02:15:00|3856.03|3854.03|3853.53|3851.53|3856.53|3854.53|3853.53|3851.53|59
1615774800000|2021-03-15 02:20:00|3854.03|3852.03|3853.53|3851.53|3854.53|3852.53|3853.53|3851.53|127
1615775100000|2021-03-15 02:25:00|3852.53|3850.53|3853.53|3851.53|3853.53|3851.53|3852.53|3850.53|30
1615775400000|2021-03-15 02:30:00|3853.03|3851.03|3853.53|3851.53|3854.53|3852.53|3852.53|3850.53|135
1615775700000|2021-03-15 02:35:00|3853.03|3851.03|3851.53|3849.53|3853.53|3851.53|3851.03|3849.03|182
1615776000000|2021-03-15 02:40:00|3852.53|3850.53|3851.03|3849.03|3852.53|3850.53|3850.53|3848.53|264
1615776300000|2021-03-15 02:45:00|3850.53|3848.53|3849.53|3847.53|3852.53|3850.53|3849.53|3847.53|75
1615776600000|2021-03-15 02:50:00|3849.03|3847.03|3849.53|3847.53|3850.53|3848.53|3848.53|3846.53|39
1615776900000|2021-03-15 02:55:00|3850.03|3848.03|3849.53|3847.53|3850.53|3848.53|3849.53|3847.53|71
1615777200000|2021-03-15 03:00:00|3850.03|3848.03|3851.53|3849.53|3851.53|3849.53|3849.53|3847.53|48
1615777500000|2021-03-15 03:05:00|3850.53|3848.53|3849.03|3847.03|3850.53|3848.53|3847.53|3845.53|74
1615777800000|2021-03-15 03:10:00|3848.53|3846.53|3849.53|3847.53|3850.53|3848.53|3848.53|3846.53|70
1615778100000|2021-03-15 03:15:00|3849.03|3847.03|3847.53|3845.53|3849.53|3847.53|3847.53|3845.53|17
1615778400000|2021-03-15 03:20:00|3847.03|3845.03|3847.53|3845.53|3848.53|3846.53|3846.53|3844.53|94
1615778700000|2021-03-15 03:25:00|3848.53|3846.53|3848.53|3846.53|3849.03|3847.03|3847.53|3845.53|92
1615779000000|2021-03-15 03:30:00|3848.03|3846.03|3847.03|3845.03|3848.53|3846.53|3846.53|3844.53|91
1615779300000|2021-03-15 03:35:00|3846.53|3844.53|3848.53|3846.53|3848.53|3846.53|3846.53|3844.53|84
1615779600000|2021-03-15 03:40:00|3849.53|3847.53|3849.03|3847.03|3850.53|3848.53|3848.53|3846.53|127
1615779900000|2021-03-15 03:45:00|3849.53|3847.53|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|139
1615780200000|2021-03-15 03:50:00|3849.03|3847.03|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|45
1615780500000|2021-03-15 03:55:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|76
1615780800000|2021-03-15 04:00:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3849.03|3847.03|14
1615781100000|2021-03-15 04:05:00|3848.53|3846.53|3847.53|3845.53|3848.53|3846.53|3847.53|3845.53|52
1615781400000|2021-03-15 04:10:00|3848.03|3846.03|3847.53|3845.53|3848.03|3846.03|3847.53|3845.53|46
1615781700000|2021-03-15 04:15:00|3848.03|3846.03|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|120
1615782000000|2021-03-15 04:20:00|3849.03|3847.03|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|362
1615782300000|2021-03-15 04:25:00|||||||||5
1615782600000|2021-03-15 04:30:00|3849.53|3847.53|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|76
1615782900000|2021-03-15 04:35:00|3848.03|3846.03|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|131
1615783200000|2021-03-15 04:40:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3847.53|3845.53|84
1615783800000|2021-03-15 04:50:00|3850.53|3848.53|3850.53|3848.53|3850.53|3848.53|3849.53|3847.53|91
1615784100000|2021-03-15 04:55:00|3849.53|3847.53|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|264
1615784400000|2021-03-15 05:00:00|3850.03|3848.03|3848.53|3846.53|3850.53|3848.53|3848.53|3846.53|263
1615784700000|2021-03-15 05:05:00|3847.53|3845.53|3847.53|3845.53|3848.53|3846.53|3847.53|3845.53|103
1615785000000|2021-03-15 05:10:00|3847.03|3845.03|3845.53|3843.53|3847.53|3845.53|3845.53|3843.53|309
1615785300000|2021-03-15 05:15:00|3846.03|3844.03|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|107
1615785600000|2021-03-15 05:20:00|3846.03|3844.03|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|165
1615785900000|2021-03-15 05:25:00|3845.53|3843.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|35
1615786200000|2021-03-15 05:30:00|3845.53|3843.53|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|180
1615786500000|2021-03-15 05:35:00|3845.03|3843.03|3845.53|3843.53|3845.53|3843.53|3844.53|3842.53|59
1615786800000|2021-03-15 05:40:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|202
1615787100000|2021-03-15 05:45:00|3846.03|3844.03|3845.53|3843.53|3846.53|3844.53|3845.53|3843.53|84
1615787400000|2021-03-15 05:50:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|72
1615787700000|2021-03-15 05:55:00|3845.53|3843.53|3845.53|3843.53|3846.53|3844.53|3845.53|3843.53|116
1615788000000|2021-03-15 06:00:00|3846.53|3844.53|3845.53|3843.53|3847.53|3845.53|3844.53|3842.53|552
1615788300000|2021-03-15 06:05:00|3845.03|3843.03|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|176
1615788600000|2021-03-15 06:10:00|3845.53|3843.53|3844.53|3842.53|3845.53|3843.53|3844.53|3842.53|264
1615788900000|2021-03-15 06:15:00|3845.53|3843.53|3843.53|3841.53|3845.53|3843.53|3843.53|3841.53|850
1615789200000|2021-03-15 06:20:00|||||||||30
1615789500000|2021-03-15 06:25:00|3844.03|3842.03|3845.53|3843.53|3845.53|3843.53|3844.03|3842.03|123
1615789800000|2021-03-15 06:30:00|3844.53|3842.53|3846.53|3844.53|3846.53|3844.53|3844.53|3842.53|330
1615790100000|2021-03-15 06:35:00|3847.53|3845.53|3847.53|3845.53|3847.53|3845.53|3846.53|3844.53|614
1615790400000|2021-03-15 06:40:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|179
1615790700000|2021-03-15 06:45:00|||||||||96
1615791000000|2021-03-15 06:50:00|3847.53|3845.53|3847.53|3845.53|3847.53|3845.53|3847.03|3845.03|618
1615791300000|2021-03-15 06:55:00|3846.53|3844.53|3845.53|3843.53|3847.53|3845.53|3845.53|3843.53|11894
1615791600000|2021-03-15 07:00:00|3845.28|3843.78|3842.28|3840.78|3846.28|3844.78|3841.28|3839.78|4317
1615791900000|2021-03-15 07:05:00|3841.78|3840.28|3837.28|3835.78|3842.28|3840.78|3835.28|3833.78|3873
1615792200000|2021-03-15 07:10:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3833.28|3831.78|2303
1615792500000|2021-03-15 07:15:00|3834.28|3832.78|3836.28|3834.78|3836.28|3834.78|3833.28|3831.78|2304
1615792800000|2021-03-15 07:20:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3836.28|3834.78|1644
1615793100000|2021-03-15 07:25:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|558
1615793400000|2021-03-15 07:30:00|3837.28|3835.78|3841.28|3839.78|3841.28|3839.78|3837.28|3835.78|2822
1615793700000|2021-03-15 07:35:00|3840.28|3838.78|3841.28|3839.78|3842.28|3840.78|3840.28|3838.78|3172
1615794000000|2021-03-15 07:40:00|3842.28|3840.78|3842.28|3840.78|3842.28|3840.78|3841.28|3839.78|1068
1615794300000|2021-03-15 07:45:00|3842.78|3841.28|3842.28|3840.78|3843.28|3841.78|3842.28|3840.78|2937
1615794600000|2021-03-15 07:50:00|3841.28|3839.78|3841.28|3839.78|3842.28|3840.78|3840.28|3838.78|11577
1615794900000|2021-03-15 07:55:00|3842.28|3840.78|3842.28|3840.78|3842.28|3840.78|3841.28|3839.78|2629
1615795200000|2021-03-15 08:00:00|3843.28|3841.78|3846.28|3844.78|3846.28|3844.78|3840.28|3838.78|11090
1615795500000|2021-03-15 08:05:00|3845.28|3843.78|3849.28|3847.78|3854.28|3852.78|3845.28|3843.78|16524
1615795800000|2021-03-15 08:10:00|3850.28|3848.78|3854.28|3852.78|3856.28|3854.78|3848.28|3846.78|16319
1615796100000|2021-03-15 08:15:00|3855.28|3853.78|3852.28|3850.78|3857.28|3855.78|3852.28|3850.78|22461
1615796400000|2021-03-15 08:20:00|3853.28|3851.78|3853.28|3851.78|3854.28|3852.78|3850.28|3848.78|38376
1615796700000|2021-03-15 08:25:00|3854.28|3852.78|3851.28|3849.78|3854.28|3852.78|3848.28|3846.78|19736
1615797000000|2021-03-15 08:30:00|3852.28|3850.78|3849.28|3847.78|3855.28|3853.78|3848.28|3846.78|25165
1615797300000|2021-03-15 08:35:00|3848.78|3847.28|3849.28|3847.78|3850.28|3848.78|3847.28|3845.78|25089
1615797600000|2021-03-15 08:40:00|3850.04|3848.54|3856.04|3854.54|3856.04|3854.54|3849.04|3847.54|18158
1615797900000|2021-03-15 08:45:00|3857.04|3855.54|3855.04|3853.54|3858.04|3856.54|3854.04|3852.54|18181
1615798200000|2021-03-15 08:50:00|3854.04|3852.54|3854.04|3852.54|3857.04|3855.54|3853.04|3851.54|14141
1615798500000|2021-03-15 08:55:00|3853.04|3851.54|3853.04|3851.54|3855.04|3853.54|3852.04|3850.54|11418
1615798800000|2021-03-15 09:00:00|3852.04|3850.54|3851.04|3849.54|3854.04|3852.54|3851.04|3849.54|8483
1615799100000|2021-03-15 09:05:00|3852.04|3850.54|3853.04|3851.54|3854.04|3852.54|3851.04|3849.54|4272
1615799400000|2021-03-15 09:10:00|3852.04|3850.54|3853.04|3851.54|3853.04|3851.54|3851.04|3849.54|13329
1615799700000|2021-03-15 09:15:00|3852.04|3850.54|3851.04|3849.54|3853.04|3851.54|3850.04|3848.54|36061
1615800000000|2021-03-15 09:20:00|3850.04|3848.54|3852.04|3850.54|3852.04|3850.54|3850.04|3848.54|6597
1615800300000|2021-03-15 09:25:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3850.04|3848.54|11249
1615800600000|2021-03-15 09:30:00|3852.04|3850.54|3851.04|3849.54|3852.04|3850.54|3850.04|3848.54|6283
1615800900000|2021-03-15 09:35:00|3850.04|3848.54|3850.04|3848.54|3851.04|3849.54|3849.04|3847.54|2715
1615801200000|2021-03-15 09:40:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3849.04|3847.54|10668
1615801500000|2021-03-15 09:45:00|3850.04|3848.54|3853.04|3851.54|3853.04|3851.54|3849.04|3847.54|16650
1615801800000|2021-03-15 09:50:00|3852.04|3850.54|3850.04|3848.54|3853.04|3851.54|3850.04|3848.54|21700
1615802100000|2021-03-15 09:55:00|3851.04|3849.54|3850.04|3848.54|3851.54|3850.04|3850.04|3848.54|8022
1615802400000|2021-03-15 10:00:00|3849.04|3847.54|3850.04|3848.54|3851.04|3849.54|3849.04|3847.54|3326
1615802700000|2021-03-15 10:05:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3850.04|3848.54|2175
1615803000000|2021-03-15 10:10:00|3849.04|3847.54|3849.04|3847.54|3850.04|3848.54|3848.04|3846.54|34009
1615803300000|2021-03-15 10:15:00|3848.04|3846.54|3848.04|3846.54|3849.04|3847.54|3848.04|3846.54|2264
1615803600000|2021-03-15 10:20:00|3847.04|3845.54|3849.04|3847.54|3849.04|3847.54|3847.04|3845.54|8454
1615803900000|2021-03-15 10:25:00|3848.04|3846.54|3848.04|3846.54|3849.04|3847.54|3848.04|3846.54|2570
1615804200000|2021-03-15 10:30:00|3848.54|3847.04|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|12512
1615804500000|2021-03-15 10:35:00|3846.04|3844.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|14439
1615804800000|2021-03-15 10:40:00|3848.04|3846.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|21559
1615805100000|2021-03-15 10:45:00|3847.04|3845.54|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|11885
1615805400000|2021-03-15 10:50:00|3848.04|3846.54|3846.04|3844.54|3848.04|3846.54|3846.04|3844.54|11948
1615805700000|2021-03-15 10:55:00|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|5570
1615806000000|2021-03-15 11:00:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|2138
1615806300000|2021-03-15 11:05:00|3846.54|3845.04|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|27467
1615806600000|2021-03-15 11:10:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|5588
1615806900000|2021-03-15 11:15:00|3849.04|3847.54|3849.04|3847.54|3850.04|3848.54|3849.04|3847.54|1962
1615807200000|2021-03-15 11:20:00|3848.04|3846.54|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|17403
1615807500000|2021-03-15 11:25:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|10250
1615807800000|2021-03-15 11:30:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|9743
1615808100000|2021-03-15 11:35:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|24404
1615808400000|2021-03-15 11:40:00|3846.04|3844.54|3846.04|3844.54|3847.04|3845.54|3846.04|3844.54|32190
1615808700000|2021-03-15 11:45:00|3845.04|3843.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|6711
1615809000000|2021-03-15 11:50:00|3844.04|3842.54|3844.04|3842.54|3844.04|3842.54|3844.04|3842.54|20894
1615809300000|2021-03-15 11:55:00|3845.04|3843.54|3845.04|3843.54|3845.04|3843.54|3844.04|3842.54|8525
1615809600000|2021-03-15 12:00:00|3844.04|3842.54|3845.04|3843.54|3845.04|3843.54|3844.04|3842.54|13614
1615809900000|2021-03-15 12:05:00|3844.04|3842.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|10234
1615810200000|2021-03-15 12:10:00|3843.04|3841.54|3841.04|3839.54|3843.04|3841.54|3840.04|3838.54|3408
1615810500000|2021-03-15 12:15:00|3840.04|3838.54|3840.04|3838.54|3841.04|3839.54|3840.04|3838.54|2847
1615810800000|2021-03-15 12:20:00|3841.04|3839.54|3840.04|3838.54|3841.04|3839.54|3840.04|3838.54|4485
1615811100000|2021-03-15 12:25:00|3839.04|3837.54|3840.04|3838.54|3840.04|3838.54|3839.04|3837.54|8404
1615811400000|2021-03-15 12:30:00|3840.54|3839.04|3838.04|3836.54|3841.04|3839.54|3838.04|3836.54|11157
1615811700000|2021-03-15 12:35:00|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|1769
1615812000000|2021-03-15 12:40:00|3838.64|3837.14|3837.64|3836.14|3839.64|3838.14|3837.64|3836.14|5186
1615812300000|2021-03-15 12:45:00|3838.64|3837.14|3837.64|3836.14|3839.64|3838.14|3836.64|3835.14|9225
1615812600000|2021-03-15 12:50:00|3836.64|3835.14|3837.64|3836.14|3838.64|3837.14|3836.64|3835.14|9218
1615812900000|2021-03-15 12:55:00|3838.64|3837.14|3840.64|3839.14|3840.64|3839.14|3837.64|3836.14|17651
1615813200000|2021-03-15 13:00:00|3839.64|3838.14|3841.64|3840.14|3841.64|3840.14|3839.64|3838.14|3265
1615813500000|2021-03-15 13:05:00|3842.64|3841.14|3844.64|3843.14|3844.64|3843.14|3842.64|3841.14|3864
1615813800000|2021-03-15 13:10:00|3845.64|3844.14|3843.64|3842.14|3845.64|3844.14|3842.64|3841.14|11253
1615814100000|2021-03-15 13:15:00|3844.64|3843.14|3843.64|3842.14|3844.64|3843.14|3843.64|3842.14|14431
1615814400000|2021-03-15 13:20:00|3844.64|3843.14|3844.64|3843.14|3844.64|3843.14|3844.64|3843.14|19586
1615814700000|2021-03-15 13:25:00|3843.64|3842.14|3843.64|3842.14|3843.64|3842.14|3843.64|3842.14|26613
1615815000000|2021-03-15 13:30:00|3844.64|3843.14|3843.64|3842.14|3845.64|3844.14|3841.64|3840.14|15288
1615815300000|2021-03-15 13:35:00|3844.64|3843.14|3844.64|3843.14|3845.64|3844.14|3843.64|3842.14|17254
1615815600000|2021-03-15 13:40:00|3843.64|3842.14|3843.64|3842.14|3844.64|3843.14|3842.64|3841.14|9331
1615815900000|2021-03-15 13:45:00|3844.64|3843.14|3843.64|3842.14|3844.64|3843.14|3842.64|3841.14|9343
1615816200000|2021-03-15 13:50:00|3842.64|3841.14|3842.64|3841.14|3845.64|3844.14|3842.64|3841.14|11410
1615816500000|2021-03-15 13:55:00|3843.64|3842.14|3844.64|3843.14|3844.64|3843.14|3841.64|3840.14|8023
1615816800000|2021-03-15 14:00:00|3843.64|3842.14|3841.64|3840.14|3844.64|3843.14|3841.64|3840.14|7652
1615817100000|2021-03-15 14:05:00|3842.64|3841.14|3839.64|3838.14|3842.64|3841.14|3839.64|3838.14|26836
1615817400000|2021-03-15 14:10:00|3840.64|3839.14|3843.64|3842.14|3843.64|3842.14|3840.64|3839.14|59670
1615817700000|2021-03-15 14:15:00|3842.64|3841.14|3841.64|3840.14|3842.64|3841.14|3840.64|3839.14|21007
1615818000000|2021-03-15 14:20:00|3842.64|3841.14|3841.64|3840.14|3842.64|3841.14|3840.64|3839.14|9061
1615818300000|2021-03-15 14:25:00|3842.64|3841.14|3841.64|3840.14|3843.64|3842.14|3840.64|3839.14|20049
1615818600000|2021-03-15 14:30:00|3840.64|3839.14|3840.64|3839.14|3841.64|3840.14|3838.64|3837.14|30520
1615818900000|2021-03-15 14:35:00|3841.64|3840.14|3840.64|3839.14|3841.64|3840.14|3840.64|3839.14|17326
1615819200000|2021-03-15 14:40:00|3839.64|3838.14|3840.64|3839.14|3841.64|3840.14|3839.64|3838.14|3588
1615819500000|2021-03-15 14:45:00|3839.64|3838.14|3838.64|3837.14|3840.64|3839.14|3838.64|3837.14|10034
1615819800000|2021-03-15 14:50:00|3837.64|3836.14|3837.64|3836.14|3838.64|3837.14|3837.64|3836.14|46983
1615820100000|2021-03-15 14:55:00|3836.64|3835.14|3839.64|3838.14|3839.64|3838.14|3836.64|3835.14|9171
1615820400000|2021-03-15 15:00:00|3838.64|3837.14|3841.64|3840.14|3841.64|3840.14|3838.64|3837.14|18888
1615820700000|2021-03-15 15:05:00|3842.14|3840.64|3841.64|3840.14|3842.64|3841.14|3841.64|3840.14|6826
1615821000000|2021-03-15 15:10:00|3841.28|3839.78|3839.28|3837.78|3841.28|3839.78|3838.28|3836.78|10291
1615821300000|2021-03-15 15:15:00|3838.28|3836.78|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|5443
1615821600000|2021-03-15 15:20:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3836.28|3834.78|14778
1615821900000|2021-03-15 15:25:00|3836.28|3834.78|3831.28|3829.78|3836.28|3834.78|3830.28|3828.78|13594
1615822200000|2021-03-15 15:30:00|3832.28|3830.78|3827.28|3825.78|3832.28|3830.78|3827.28|3825.78|17211
1615822500000|2021-03-15 15:35:00|3826.28|3824.78|3823.28|3821.78|3826.28|3824.78|3820.28|3818.78|25503
1615822800000|2021-03-15 15:40:00|3824.28|3822.78|3824.28|3822.78|3825.28|3823.78|3822.28|3820.78|21914
1615823100000|2021-03-15 15:45:00|3823.28|3821.78|3820.28|3818.78|3825.28|3823.78|3818.28|3816.78|22994
1615823400000|2021-03-15 15:50:00|3819.28|3817.78|3822.28|3820.78|3823.28|3821.78|3819.28|3817.78|19075
1615823700000|2021-03-15 15:55:00|3823.28|3821.78|3825.28|3823.78|3826.28|3824.78|3823.28|3821.78|15927
1615824000000|2021-03-15 16:00:00|3824.28|3822.78|3825.28|3823.78|3826.28|3824.78|3824.28|3822.78|17656
1615824300000|2021-03-15 16:05:00|3826.28|3824.78|3826.28|3824.78|3827.28|3825.78|3825.28|3823.78|30259
1615824600000|2021-03-15 16:10:00|3827.28|3825.78|3827.28|3825.78|3827.28|3825.78|3826.28|3824.78|30810
1615824900000|2021-03-15 16:15:00|3828.28|3826.78|3828.28|3826.78|3829.28|3827.78|3827.28|3825.78|13715
1615825200000|2021-03-15 16:20:00|3829.28|3827.78|3826.28|3824.78|3829.28|3827.78|3825.28|3823.78|17249
1615825500000|2021-03-15 16:25:00|3825.28|3823.78|3830.28|3828.78|3831.28|3829.78|3825.28|3823.78|24263
1615825800000|2021-03-15 16:30:00|3829.28|3827.78|3829.28|3827.78|3831.28|3829.78|3828.28|3826.78|51314
1615826100000|2021-03-15 16:35:00|3828.28|3826.78|3828.28|3826.78|3829.28|3827.78|3827.28|3825.78|20164
1615826400000|2021-03-15 16:40:00|3829.28|3827.78|3830.28|3828.78|3830.28|3828.78|3829.28|3827.78|7203
1615826700000|2021-03-15 16:45:00|3831.28|3829.78|3832.28|3830.78|3832.28|3830.78|3830.28|3828.78|7415
1615827000000|2021-03-15 16:50:00|3831.28|3829.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|6276
1615827300000|2021-03-15 16:55:00|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|2880
1615827600000|2021-03-15 17:00:00|3832.28|3830.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|5509
1615827900000|2021-03-15 17:05:00|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|2988
1615828200000|2021-03-15 17:10:00|3830.28|3828.78|3832.28|3830.78|3832.28|3830.78|3829.28|3827.78|2762
1615828500000|2021-03-15 17:15:00|3831.28|3829.78|3831.28|3829.78|3832.28|3830.78|3831.28|3829.78|3823
1615828800000|2021-03-15 17:20:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|4037
1615829100000|2021-03-15 17:25:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|417
1615829400000|2021-03-15 17:30:00|||||||||669
1615829700000|2021-03-15 17:35:00|3832.28|3830.78|3832.28|3830.78|3832.28|3830.78|3831.28|3829.78|2920
1615830000000|2021-03-15 17:40:00|||||||||602
1615830300000|2021-03-15 17:45:00|3832.78|3831.28|3833.28|3831.78|3833.28|3831.78|3832.28|3830.78|729
1615830600000|2021-03-15 17:50:00|||||||||535
1615830900000|2021-03-15 17:55:00|||||||||167
1615831200000|2021-03-15 18:00:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|781
1615831500000|2021-03-15 18:05:00|3834.28|3832.78|3836.28|3834.78|3836.28|3834.78|3834.28|3832.78|1149
1615831800000|2021-03-15 18:10:00|3835.28|3833.78|3836.28|3834.78|3836.28|3834.78|3835.28|3833.78|1303
1615832100000|2021-03-15 18:15:00|||||||||459
1615832400000|2021-03-15 18:20:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1295
1615832700000|2021-03-15 18:25:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1028
1615833000000|2021-03-15 18:30:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3837.28|3835.78|1321
1615833300000|2021-03-15 18:35:00|3836.28|3834.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|636
1615833600000|2021-03-15 18:40:00|3837.28|3835.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|246
1615833900000|2021-03-15 18:45:00|3835.28|3833.78|3834.28|3832.78|3835.28|3833.78|3834.28|3832.78|1938
1615834200000|2021-03-15 18:50:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|833
1615834500000|2021-03-15 18:55:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|397
1615834800000|2021-03-15 19:00:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|597
1615835100000|2021-03-15 19:05:00|||||||||132
1615835400000|2021-03-15 19:10:00|3836.28|3834.78|3834.28|3832.78|3836.28|3834.78|3834.28|3832.78|771
1615835700000|2021-03-15 19:15:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|193
1615836000000|2021-03-15 19:20:00|3834.28|3832.78|3834.28|3832.78|3834.28|3832.78|3833.28|3831.78|1375
1615836300000|2021-03-15 19:25:00|3833.28|3831.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|517
1615836600000|2021-03-15 19:30:00|3834.28|3832.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|985
1615836900000|2021-03-15 19:35:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|489
1615837200000|2021-03-15 19:40:00|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|579
1615837500000|2021-03-15 19:45:00|3837.28|3835.78|3839.28|3837.78|3840.28|3838.78|3836.28|3834.78|1424
1615837800000|2021-03-15 19:50:00|3840.28|3838.78|3843.28|3841.78|3843.28|3841.78|3840.28|3838.78|2112
1615838100000|2021-03-15 19:55:00|3844.28|3842.78|3843.28|3841.78|3846.28|3844.78|3843.28|3841.78|3969
1615838400000|2021-03-15 20:00:00|3844.28|3842.78|3843.28|3841.78|3844.28|3842.78|3843.28|3841.78|1429
1615838700000|2021-03-15 20:05:00|3842.28|3840.78|3841.28|3839.78|3842.28|3840.78|3841.28|3839.78|1016
1615839000000|2021-03-15 20:10:00|3841.78|3840.28|3841.28|3839.78|3842.28|3840.78|3841.28|3839.78|590
1615839300000|2021-03-15 20:15:00|3840.28|3838.78|3840.78|3839.28|3840.78|3839.28|3840.28|3838.78|83
1615839600000|2021-03-15 20:20:00|3841.28|3839.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|253
1615839900000|2021-03-15 20:25:00|||||||||185
1615840200000|2021-03-15 20:30:00|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|105
1615840500000|2021-03-15 20:35:00|||||||||26
1615840800000|2021-03-15 20:40:00|3840.28|3838.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|463
1615841100000|2021-03-15 20:45:00|3840.28|3838.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|403
1615841400000|2021-03-15 20:50:00|3840.28|3838.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|341
1615841700000|2021-03-15 20:55:00|||||||||464
1615842000000|2021-03-15 21:00:00|3840.93|3837.93|3841.63|3838.63|3841.83|3838.83|3840.83|3837.83|81708
1615842300000|2021-03-15 21:05:00|3841.73|3838.73|3841.73|3838.73|3841.93|3838.93|3841.43|3838.43|0
1615842600000|2021-03-15 21:10:00|3841.63|3838.63|3841.43|3838.43|3841.73|3838.73|3841.13|3838.13|0
1615842900000|2021-03-15 21:15:00|3841.33|3838.33|3841.13|3838.13|3841.43|3838.43|3841.13|3838.13|0
1615843200000|2021-03-15 21:20:00|3841.33|3838.33|3841.13|3838.13|3841.33|3838.33|3841.13|3838.13|0
1615843500000|2021-03-15 21:25:00|3841.03|3838.03|3841.23|3838.23|3841.23|3838.23|3840.93|3837.93|0
1615843800000|2021-03-15 21:30:00|3841.13|3838.13|3841.23|3838.23|3841.93|3838.93|3841.13|3838.13|0
1615844100000|2021-03-15 21:35:00|3841.33|3838.33|3841.23|3838.23|3841.63|3838.63|3841.23|3838.23|0
1615844400000|2021-03-15 21:40:00|3841.33|3838.33|3841.83|3838.83|3841.83|3838.83|3841.33|3838.33|0
1615844700000|2021-03-15 21:45:00|3841.73|3838.73|3841.83|3838.83|3841.83|3838.83|3841.13|3838.13|0
1615845000000|2021-03-15 21:50:00|3841.73|3838.73|3841.53|3838.53|3841.83|3838.83|3841.33|3838.33|0
1615845300000|2021-03-15 21:55:00|3841.33|3838.33|3841.13|3838.13|3841.53|3838.53|3841.13|3838.13|0
1615845600000|2021-03-15 22:00:00|3842.33|3839.33|3839.13|3836.13|3842.33|3839.33|3839.13|3836.13|0
1615845900000|2021-03-15 22:05:00|3839.43|3836.43|3838.53|3835.53|3839.43|3836.43|3838.53|3835.53|0
1615846200000|2021-03-15 22:10:00|3838.73|3835.73|3839.13|3836.13|3839.13|3836.13|3838.53|3835.53|0
1615846500000|2021-03-15 22:15:00|3839.03|3836.03|3838.73|3835.73|3839.43|3836.43|3838.53|3835.53|0
1615846800000|2021-03-15 22:20:00|3838.93|3835.93|3838.13|3835.13|3838.93|3835.93|3838.13|3835.13|0
1615847100000|2021-03-15 22:25:00|3838.33|3835.33|3837.63|3834.63|3838.33|3835.33|3837.23|3834.23|0
1615847400000|2021-03-15 22:30:00|3838.13|3835.13|3838.73|3835.73|3838.93|3835.93|3837.83|3834.83|0
1615847700000|2021-03-15 22:35:00|3838.93|3835.93|3838.33|3835.33|3838.93|3835.93|3838.33|3835.33|0
1615848000000|2021-03-15 22:40:00|3838.43|3835.43|3838.33|3835.33|3838.53|3835.53|3837.63|3834.63|0
1615848300000|2021-03-15 22:45:00|3838.23|3835.23|3837.43|3834.43|3838.33|3835.33|3837.23|3834.23|0
1615848600000|2021-03-15 22:50:00|3837.63|3834.63|3837.73|3834.73|3837.73|3834.73|3836.73|3833.73|0
1615848900000|2021-03-15 22:55:00|3837.83|3834.83|3837.03|3834.03|3838.13|3835.13|3836.13|3833.13|0
1615849200000|2021-03-15 23:00:00|3837.23|3834.23|3836.73|3833.73|3837.43|3834.43|3836.33|3833.33|0
1615849500000|2021-03-15 23:05:00|3837.03|3834.03|3836.53|3833.53|3837.83|3834.83|3836.53|3833.53|0
1615849800000|2021-03-15 23:10:00|3836.33|3833.33|3837.43|3834.43|3837.63|3834.63|3835.93|3832.93|0
1615850100000|2021-03-15 23:15:00|3837.63|3834.63|3837.83|3834.83|3838.53|3835.53|3837.23|3834.23|0
1615850400000|2021-03-15 23:20:00|3837.63|3834.63|3838.73|3835.73|3838.73|3835.73|3837.63|3834.63|0
1615850700000|2021-03-15 23:25:00|3838.63|3835.63|3838.13|3835.13|3838.73|3835.73|3836.33|3833.33|0
1615851000000|2021-03-15 23:30:00|3837.93|3834.93|3837.33|3834.33|3838.13|3835.13|3837.03|3834.03|0
1615851300000|2021-03-15 23:35:00|3837.43|3834.43|3837.83|3834.83|3837.83|3834.83|3837.03|3834.03|0
1615851600000|2021-03-15 23:40:00|3837.63|3834.63|3838.33|3835.33|3838.53|3835.53|3837.63|3834.63|0
1615851900000|2021-03-15 23:45:00|3838.53|3835.53|3837.03|3834.03|3838.53|3835.53|3836.63|3833.63|0
1615852200000|2021-03-15 23:50:00|3837.23|3834.23|3837.03|3834.03|3837.63|3834.63|3836.73|3833.73|0
1615852500000|2021-03-15 23:55:00|3836.73|3833.73|3836.53|3833.53|3837.43|3834.43|3836.33|3833.33|0
1615852800000|2021-03-16 00:00:00|3836.73|3833.73|3837.43|3834.43|3837.43|3834.43|3835.93|3832.93|0
1615853100000|2021-03-16 00:05:00|3837.33|3834.33|3836.33|3833.33|3838.53|3835.53|3836.33|3833.33|0
1615853400000|2021-03-16 00:10:00|3836.13|3833.13|3838.73|3835.73|3839.13|3836.13|3836.13|3833.13|0
1615853700000|2021-03-16 00:15:00|3838.83|3835.83|3836.53|3834.53|3839.53|3837.53|3835.53|3833.53|341
1615854000000|2021-03-16 00:20:00|3837.03|3835.03|3836.53|3834.53|3837.03|3835.03|3835.53|3833.53|476
1615854300000|2021-03-16 00:25:00|3835.53|3833.53|3835.53|3833.53|3835.53|3833.53|3834.53|3832.53|219
1615854600000|2021-03-16 00:30:00|3836.53|3834.53|3835.53|3833.53|3836.53|3834.53|3835.53|3833.53|138
1615854900000|2021-03-16 00:35:00|3836.03|3834.03|3837.53|3835.53|3838.53|3836.53|3835.53|3833.53|207
1615855200000|2021-03-16 00:40:00|3836.53|3834.53|3837.53|3835.53|3837.53|3835.53|3836.53|3834.53|125
1615855500000|2021-03-16 00:45:00|3837.03|3835.03|3836.53|3834.53|3837.53|3835.53|3836.53|3834.53|75
1615855800000|2021-03-16 00:50:00|3837.53|3835.53|3837.53|3835.53|3838.03|3836.03|3837.53|3835.53|216
1615856100000|2021-03-16 00:55:00|3837.03|3835.03|3836.53|3834.53|3837.53|3835.53|3836.53|3834.53|74
1615856400000|2021-03-16 01:00:00|3837.03|3835.03|3838.53|3836.53|3839.53|3837.53|3837.03|3835.03|259
1615856700000|2021-03-16 01:05:00|3839.03|3837.03|3841.53|3839.53|3841.53|3839.53|3839.03|3837.03|106
1615857000000|2021-03-16 01:10:00|3840.53|3838.53|3842.53|3840.53|3842.53|3840.53|3840.53|3838.53|316
1615857300000|2021-03-16 01:15:00|3842.03|3840.03|3843.53|3841.53|3844.53|3842.53|3842.03|3840.03|166
1615857600000|2021-03-16 01:20:00|3843.03|3841.03|3842.53|3840.53|3844.03|3842.03|3842.53|3840.53|307
1615857900000|2021-03-16 01:25:00|3843.03|3841.03|3843.53|3841.53|3843.53|3841.53|3842.53|3840.53|80
1615858200000|2021-03-16 01:30:00|3842.53|3840.53|3841.53|3839.53|3842.53|3840.53|3841.53|3839.53|194
1615858500000|2021-03-16 01:35:00|3842.53|3840.53|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|141
1615858800000|2021-03-16 01:40:00|3843.03|3841.03|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|195
1615859100000|2021-03-16 01:45:00|3842.03|3840.03|3844.53|3842.53|3844.53|3842.53|3842.03|3840.03|154
1615859400000|2021-03-16 01:50:00|3843.53|3841.53|3845.53|3843.53|3846.53|3844.53|3843.53|3841.53|523
1615859700000|2021-03-16 01:55:00|3846.03|3844.03|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|105
1615860000000|2021-03-16 02:00:00|3844.03|3842.03|3841.53|3839.53|3844.53|3842.53|3841.53|3839.53|995
1615860300000|2021-03-16 02:05:00|3842.03|3840.03|3842.03|3840.03|3842.53|3840.53|3841.53|3839.53|67
1615860600000|2021-03-16 02:10:00|3842.53|3840.53|3840.53|3838.53|3842.53|3840.53|3839.53|3837.53|244
1615860900000|2021-03-16 02:15:00|3839.53|3837.53|3841.53|3839.53|3842.53|3840.53|3839.53|3837.53|173
1615861200000|2021-03-16 02:20:00|3841.03|3839.03|3841.53|3839.53|3842.03|3840.03|3840.53|3838.53|47
1615861500000|2021-03-16 02:25:00|3842.53|3840.53|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|222
1615861800000|2021-03-16 02:30:00|3842.03|3840.03|3839.53|3837.53|3842.53|3840.53|3839.53|3837.53|65
1615862100000|2021-03-16 02:35:00|3840.03|3838.03|3839.53|3837.53|3840.53|3838.53|3839.53|3837.53|48
1615862400000|2021-03-16 02:40:00|3839.03|3837.03|3839.53|3837.53|3840.03|3838.03|3838.53|3836.53|85
1615862700000|2021-03-16 02:45:00|3840.03|3838.03|3841.53|3839.53|3841.53|3839.53|3839.53|3837.53|33
1615863000000|2021-03-16 02:50:00|3841.03|3839.03|3841.53|3839.53|3842.53|3840.53|3840.53|3838.53|78
1615863300000|2021-03-16 02:55:00|3842.53|3840.53|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|112
1615863600000|2021-03-16 03:00:00|3843.03|3841.03|3842.53|3840.53|3843.53|3841.53|3842.53|3840.53|52
1615863900000|2021-03-16 03:05:00|3843.03|3841.03|3843.53|3841.53|3843.53|3841.53|3842.53|3840.53|25
1615864200000|2021-03-16 03:10:00|3844.03|3842.03|3842.53|3840.53|3844.53|3842.53|3842.53|3840.53|489
1615864500000|2021-03-16 03:15:00|3842.03|3840.03|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|643
1615864800000|2021-03-16 03:20:00|3842.03|3840.03|3841.53|3839.53|3842.53|3840.53|3841.53|3839.53|13
1615865100000|2021-03-16 03:25:00|3842.53|3840.53|3842.53|3840.53|3842.53|3840.53|3842.03|3840.03|7
1615865400000|2021-03-16 03:30:00|3841.53|3839.53|3840.53|3838.53|3841.53|3839.53|3839.53|3837.53|82
1615865700000|2021-03-16 03:35:00|3840.03|3838.03|3841.53|3839.53|3841.53|3839.53|3840.03|3838.03|6
1615866000000|2021-03-16 03:40:00|3842.03|3840.03|3842.03|3840.03|3842.53|3840.53|3841.53|3839.53|50
1615866300000|2021-03-16 03:45:00|3842.53|3840.53|3841.03|3839.03|3842.53|3840.53|3840.53|3838.53|1578
1615866600000|2021-03-16 03:50:00|3841.53|3839.53|3841.03|3839.03|3841.53|3839.53|3839.53|3837.53|24
1615866900000|2021-03-16 03:55:00|3840.53|3838.53|3840.53|3838.53|3841.53|3839.53|3839.53|3837.53|9
1615867200000|2021-03-16 04:00:00|3839.53|3837.53|3840.53|3838.53|3840.53|3838.53|3839.53|3837.53|29
1615867500000|2021-03-16 04:05:00|3840.03|3838.03|3839.53|3837.53|3840.53|3838.53|3839.53|3837.53|67
1615867800000|2021-03-16 04:10:00|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|161
1615868100000|2021-03-16 04:15:00|||||||||23
1615868400000|2021-03-16 04:20:00|3838.03|3836.03|3837.53|3835.53|3838.53|3836.53|3837.03|3835.03|51
1615868700000|2021-03-16 04:25:00|3838.03|3836.03|3838.53|3836.53|3838.53|3836.53|3837.53|3835.53|13
1615869000000|2021-03-16 04:30:00|||||||||9
1615869300000|2021-03-16 04:35:00|||||||||10
1615869600000|2021-03-16 04:40:00|||||||||2
1615869900000|2021-03-16 04:45:00|||||||||73
1615870200000|2021-03-16 04:50:00|3839.53|3837.53|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|724
1615870500000|2021-03-16 04:55:00|3839.53|3837.53|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|1011
1615870800000|2021-03-16 05:00:00|3839.53|3837.53|3838.03|3836.03|3839.53|3837.53|3837.53|3835.53|93
1615871100000|2021-03-16 05:05:00|3838.53|3836.53|3838.53|3836.53|3839.53|3837.53|3838.03|3836.03|34
1615871400000|2021-03-16 05:10:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|252
1615871700000|2021-03-16 05:15:00|||||||||10
1615872000000|2021-03-16 05:20:00|3839.03|3837.03|3838.53|3836.53|3839.03|3837.03|3838.53|3836.53|27
1615872300000|2021-03-16 05:25:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|14
1615872600000|2021-03-16 05:30:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3839.03|3837.03|24
1615872900000|2021-03-16 05:35:00|||||||||148
1615873200000|2021-03-16 05:40:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3839.03|3837.03|51
1615873500000|2021-03-16 05:45:00|||||||||11
1615873800000|2021-03-16 05:50:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|34
1615874100000|2021-03-16 05:55:00|3839.03|3837.03|3839.03|3837.03|3839.53|3837.53|3838.53|3836.53|1687
1615874400000|2021-03-16 06:00:00|3839.53|3837.53|3838.53|3836.53|3840.03|3838.03|3838.53|3836.53|491
1615874700000|2021-03-16 06:05:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3838.53|3836.53|211
1615875000000|2021-03-16 06:10:00|3838.53|3836.53|3837.53|3835.53|3838.53|3836.53|3836.53|3834.53|360
1615875300000|2021-03-16 06:15:00|||||||||29
1615875600000|2021-03-16 06:20:00|3838.03|3836.03|3837.53|3835.53|3838.53|3836.53|3836.53|3834.53|431
1615875900000|2021-03-16 06:25:00|||||||||74
1615876200000|2021-03-16 06:30:00|3837.03|3835.03|3837.53|3835.53|3837.53|3835.53|3837.03|3835.03|166
1615876500000|2021-03-16 06:35:00|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|3838.03|3836.03|49
1615876800000|2021-03-16 06:40:00|3838.03|3836.03|3838.53|3836.53|3838.53|3836.53|3838.03|3836.03|39
1615877100000|2021-03-16 06:45:00|3839.03|3837.03|3840.53|3838.53|3840.53|3838.53|3838.53|3836.53|1177
1615877400000|2021-03-16 06:50:00|3839.53|3837.53|3840.53|3838.53|3840.53|3838.53|3839.53|3837.53|154
1615877700000|2021-03-16 06:55:00|3841.53|3839.53|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|397
1615878000000|2021-03-16 07:00:00|3842.28|3840.78|3843.28|3841.78|3843.28|3841.78|3841.28|3839.78|1220
1615878300000|2021-03-16 07:05:00|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|614
1615878600000|2021-03-16 07:10:00|3843.28|3841.78|3844.28|3842.78|3844.28|3842.78|3842.28|3840.78|6898
1615878900000|2021-03-16 07:15:00|3845.28|3843.78|3845.28|3843.78|3846.28|3844.78|3844.78|3843.28|661
1615879200000|2021-03-16 07:20:00|||||||||324
1615879500000|2021-03-16 07:25:00|3844.28|3842.78|3844.28|3842.78|3845.28|3843.78|3844.28|3842.78|772
1615879800000|2021-03-16 07:30:00|3845.28|3843.78|3844.28|3842.78|3845.28|3843.78|3843.28|3841.78|743
1615880100000|2021-03-16 07:35:00|3845.28|3843.78|3844.28|3842.78|3845.28|3843.78|3844.28|3842.78|531
1615880400000|2021-03-16 07:40:00|3843.28|3841.78|3844.28|3842.78|3844.28|3842.78|3843.28|3841.78|555
1615880700000|2021-03-16 07:45:00|3843.28|3841.78|3843.28|3841.78|3844.28|3842.78|3843.28|3841.78|2580
1615881000000|2021-03-16 07:50:00|3842.28|3840.78|3844.28|3842.78|3844.28|3842.78|3842.28|3840.78|1219
1615881300000|2021-03-16 07:55:00|3845.28|3843.78|3845.28|3843.78|3846.28|3844.78|3844.28|3842.78|5385
1615881600000|2021-03-16 08:00:00|3846.28|3844.78|3845.28|3843.78|3849.28|3847.78|3843.28|3841.78|15903
1615881900000|2021-03-16 08:05:00|3846.28|3844.78|3842.28|3840.78|3848.28|3846.78|3842.28|3840.78|12201
1615882200000|2021-03-16 08:10:00|3843.28|3841.78|3845.28|3843.78|3847.28|3845.78|3841.28|3839.78|17920
1615882500000|2021-03-16 08:15:00|3846.28|3844.78|3845.28|3843.78|3847.28|3845.78|3844.28|3842.78|8632
1615882800000|2021-03-16 08:20:00|3844.28|3842.78|3846.28|3844.78|3847.28|3845.78|3844.28|3842.78|33901
1615883100000|2021-03-16 08:25:00|3847.28|3845.78|3845.28|3843.78|3847.28|3845.78|3844.28|3842.78|40735
1615883400000|2021-03-16 08:30:00|3846.28|3844.78|3846.28|3844.78|3847.28|3845.78|3845.28|3843.78|35285
1615883700000|2021-03-16 08:35:00|3847.28|3845.78|3843.28|3841.78|3847.28|3845.78|3841.28|3839.78|19596
1615884000000|2021-03-16 08:40:00|3843.5|3842|3842.5|3841|3843.5|3842|3842.5|3841|27896
1615884300000|2021-03-16 08:45:00|3843.5|3842|3839.5|3838|3843.5|3842|3839.5|3838|17601
1615884600000|2021-03-16 08:50:00|3840.5|3839|3839.5|3838|3841.5|3840|3839.5|3838|7864
1615884900000|2021-03-16 08:55:00|3840.5|3839|3841.5|3840|3841.5|3840|3840.5|3839|46506
1615885200000|2021-03-16 09:00:00|3842.5|3841|3842.5|3841|3842.5|3841|3840.5|3839|41977
1615885500000|2021-03-16 09:05:00|3843.5|3842|3846.5|3845|3847.5|3846|3843.5|3842|21513
1615885800000|2021-03-16 09:10:00|3847.5|3846|3846.5|3845|3849.5|3848|3846.5|3845|24797
1615886100000|2021-03-16 09:15:00|3847.5|3846|3847.5|3846|3848.5|3847|3846.5|3845|17745
1615886400000|2021-03-16 09:20:00|3846.5|3845|3846.5|3845|3847.5|3846|3846.5|3845|24490
1615886700000|2021-03-16 09:25:00|3847.5|3846|3846.5|3845|3847.5|3846|3845.5|3844|13948
1615887000000|2021-03-16 09:30:00|3845.5|3844|3843.5|3842|3845.5|3844|3843.5|3842|18388
1615887300000|2021-03-16 09:35:00|3844.5|3843|3843.5|3842|3845.5|3844|3843.5|3842|46195
1615887600000|2021-03-16 09:40:00|3844.5|3843|3843.5|3842|3844.5|3843|3842.5|3841|6025
1615887900000|2021-03-16 09:45:00|3842.5|3841|3841.5|3840|3843.5|3842|3841.5|3840|5576
1615888200000|2021-03-16 09:50:00|3842.5|3841|3841.5|3840|3843.5|3842|3841.5|3840|23307
1615888500000|2021-03-16 09:55:00|3842.5|3841|3843.5|3842|3843.5|3842|3841.5|3840|17050
1615888800000|2021-03-16 10:00:00|3844.5|3843|3843.5|3842|3845.5|3844|3843.5|3842|21604
1615889100000|2021-03-16 10:05:00|3842.5|3841|3842.5|3841|3843.5|3842|3842.5|3841|14281
1615889400000|2021-03-16 10:10:00|3841.5|3840|3845.5|3844|3846.5|3845|3841.5|3840|22782
1615889700000|2021-03-16 10:15:00|3846.5|3845|3845.5|3844|3846.5|3845|3845.5|3844|23739
1615890000000|2021-03-16 10:20:00|3846.5|3845|3844.5|3843|3848.5|3847|3844.5|3843|6529
1615890300000|2021-03-16 10:25:00|3845.5|3844|3844.5|3843|3845.5|3844|3844.5|3843|12813
1615890600000|2021-03-16 10:30:00|3845.5|3844|3845.5|3844|3845.5|3844|3843|3841.5|12600
1615890900000|2021-03-16 10:35:00|3844.5|3843|3845.5|3844|3845.5|3844|3844.5|3843|10396
1615891200000|2021-03-16 10:40:00|3844.5|3843|3847.5|3846|3847.5|3846|3844.5|3843|13799
1615891500000|2021-03-16 10:45:00|3846.5|3845|3845.5|3844|3847.5|3846|3845.5|3844|16252
1615891800000|2021-03-16 10:50:00|3844.5|3843|3844.5|3843|3846.5|3845|3843.5|3842|11620
1615892100000|2021-03-16 10:55:00|3845.5|3844|3846.5|3845|3846.5|3845|3843.5|3842|10913
1615892400000|2021-03-16 11:00:00|3847.5|3846|3847.5|3846|3848.5|3847|3847.5|3846|11415
1615892700000|2021-03-16 11:05:00|3848.5|3847|3847.5|3846|3848.5|3847|3847.5|3846|24118
1615893000000|2021-03-16 11:10:00|3848.5|3847|3848.5|3847|3848.5|3847|3847.5|3846|4732
1615893300000|2021-03-16 11:15:00|3849.5|3848|3849.5|3848|3850.5|3849|3849.5|3848|23742
1615893600000|2021-03-16 11:20:00|3850.5|3849|3849.5|3848|3850.5|3849|3849.5|3848|6809
1615893900000|2021-03-16 11:25:00|3848.5|3847|3849.5|3848|3851.5|3850|3848.5|3847|15792
1615894200000|2021-03-16 11:30:00|3848.5|3847|3848.5|3847|3849.5|3848|3848.5|3847|14725
1615894500000|2021-03-16 11:35:00|3847.5|3846|3847.5|3846|3847.5|3846|3846.5|3845|6009
1615894800000|2021-03-16 11:40:00|3846.5|3845|3847.5|3846|3848.5|3847|3846.5|3845|10221
1615895100000|2021-03-16 11:45:00|3848.5|3847|3848.5|3847|3848.5|3847|3847.5|3846|16661
1615895400000|2021-03-16 11:50:00|3848|3846.5|3847.5|3846|3849.5|3848|3847.5|3846|19842
1615895700000|2021-03-16 11:55:00|3848.5|3847|3847.5|3846|3848.5|3847|3846.5|3845|12292
1615896000000|2021-03-16 12:00:00|3848.5|3847|3847.5|3846|3848.5|3847|3847.5|3846|4525
1615896300000|2021-03-16 12:05:00|3848.5|3847|3849.5|3848|3849.5|3848|3847.5|3846|5552
1615896600000|2021-03-16 12:10:00|3848.5|3847|3850.5|3849|3850.5|3849|3848.5|3847|5739
1615896900000|2021-03-16 12:15:00|3849.5|3848|3849.5|3848|3849.5|3848|3848.5|3847|29991
1615897200000|2021-03-16 12:20:00|3848.5|3847|3848.5|3847|3848.5|3847|3848.5|3847|3236
1615897500000|2021-03-16 12:25:00|3847.5|3846|3847.5|3846|3847.5|3846|3847.5|3846|10539
1615897800000|2021-03-16 12:30:00|3848.5|3847|3847.5|3846|3849.5|3848|3845.5|3844|14881
1615898100000|2021-03-16 12:35:00|3846.5|3845|3847.5|3846|3847.5|3846|3846.5|3845|9027
1615898400000|2021-03-16 12:40:00|3847.44|3845.94|3846.44|3844.94|3848.44|3846.94|3846.44|3844.94|9809
1615898700000|2021-03-16 12:45:00|3847.44|3845.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|24580
1615899000000|2021-03-16 12:50:00|3848.44|3846.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|19142
1615899300000|2021-03-16 12:55:00|3846.44|3844.94|3846.44|3844.94|3847.44|3845.94|3846.44|3844.94|2654
1615899600000|2021-03-16 13:00:00|3847.44|3845.94|3845.44|3843.94|3847.44|3845.94|3845.44|3843.94|7599
1615899900000|2021-03-16 13:05:00|3846.44|3844.94|3846.44|3844.94|3846.44|3844.94|3846.44|3844.94|10671
1615900200000|2021-03-16 13:10:00|3845.44|3843.94|3848.44|3846.94|3848.44|3846.94|3845.44|3843.94|45573
1615900500000|2021-03-16 13:15:00|3849.44|3847.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|39966
1615900800000|2021-03-16 13:20:00|3851.44|3849.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|12088
1615901100000|2021-03-16 13:25:00|3851.44|3849.94|3851.44|3849.94|3851.44|3849.94|3850.44|3848.94|8341
1615901400000|2021-03-16 13:30:00|3850.44|3848.94|3850.44|3848.94|3852.44|3850.94|3849.44|3847.94|19251
1615901700000|2021-03-16 13:35:00|3849.44|3847.94|3847.44|3845.94|3850.44|3848.94|3847.44|3845.94|6445
1615902000000|2021-03-16 13:40:00|3846.44|3844.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|17890
1615902300000|2021-03-16 13:45:00|3847.94|3846.44|3849.44|3847.94|3849.44|3847.94|3847.44|3845.94|4941
1615902600000|2021-03-16 13:50:00|3848.44|3846.94|3848.44|3846.94|3849.44|3847.94|3847.44|3845.94|34764
1615902900000|2021-03-16 13:55:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3847.44|3845.94|11671
1615903200000|2021-03-16 14:00:00|3847.44|3845.94|3846.44|3844.94|3849.44|3847.94|3846.44|3844.94|15033
1615903500000|2021-03-16 14:05:00|3845.44|3843.94|3845.44|3843.94|3846.44|3844.94|3844.44|3842.94|11350
1615903800000|2021-03-16 14:10:00|3844.44|3842.94|3846.44|3844.94|3846.44|3844.94|3844.44|3842.94|5996
1615904100000|2021-03-16 14:15:00|3845.44|3843.94|3848.44|3846.94|3849.44|3847.94|3845.44|3843.94|6726
1615904400000|2021-03-16 14:20:00|3849.44|3847.94|3849.44|3847.94|3850.44|3848.94|3849.44|3847.94|9279
1615904700000|2021-03-16 14:25:00|3848.44|3846.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|14429
1615905000000|2021-03-16 14:30:00|3849.44|3847.94|3851.44|3849.94|3851.44|3849.94|3849.44|3847.94|4963
1615905300000|2021-03-16 14:35:00|3850.44|3848.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|36171
1615905600000|2021-03-16 14:40:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3848.44|3846.94|7388
1615905900000|2021-03-16 14:45:00|3849.44|3847.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|6532
1615906200000|2021-03-16 14:50:00|3851.44|3849.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|27918
1615906500000|2021-03-16 14:55:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3848.44|3846.94|5987
1615906800000|2021-03-16 15:00:00|3847.44|3845.94|3848.44|3846.94|3848.44|3846.94|3846.44|3844.94|19310
1615907100000|2021-03-16 15:05:00|||||||||1617
1615907400000|2021-03-16 15:10:00|3847.89|3846.39|3851.89|3850.39|3851.89|3850.39|3847.89|3846.39|44458
1615907700000|2021-03-16 15:15:00|3852.89|3851.39|3850.89|3849.39|3853.89|3852.39|3850.89|3849.39|11303
1615908000000|2021-03-16 15:20:00|3851.89|3850.39|3852.89|3851.39|3853.89|3852.39|3851.89|3850.39|30680
1615908300000|2021-03-16 15:25:00|3853.89|3852.39|3855.89|3854.39|3855.89|3854.39|3853.89|3852.39|10623
1615908600000|2021-03-16 15:30:00|3854.89|3853.39|3855.89|3854.39|3857.89|3856.39|3854.89|3853.39|14487
1615908900000|2021-03-16 15:35:00|3854.89|3853.39|3854.89|3853.39|3856.89|3855.39|3854.89|3853.39|21376
1615909200000|2021-03-16 15:40:00|3855.89|3854.39|3855.89|3854.39|3856.89|3855.39|3854.89|3853.39|9871
1615909500000|2021-03-16 15:45:00|3854.89|3853.39|3854.89|3853.39|3855.89|3854.39|3853.89|3852.39|30517
1615909800000|2021-03-16 15:50:00|3853.89|3852.39|3854.89|3853.39|3854.89|3853.39|3853.89|3852.39|14350
1615910100000|2021-03-16 15:55:00|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|3852.89|3851.39|8170
1615910400000|2021-03-16 16:00:00|3854.89|3853.39|3853.89|3852.39|3854.89|3853.39|3853.89|3852.39|5492
1615910700000|2021-03-16 16:05:00|3854.89|3853.39|3853.89|3852.39|3854.89|3853.39|3853.89|3852.39|10406
1615911000000|2021-03-16 16:10:00|3854.89|3853.39|3852.89|3851.39|3854.89|3853.39|3852.89|3851.39|11058
1615911300000|2021-03-16 16:15:00|3851.89|3850.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|19571
1615911600000|2021-03-16 16:20:00|3851.89|3850.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|11990
1615911900000|2021-03-16 16:25:00|3849.89|3848.39|3851.89|3850.39|3851.89|3850.39|3848.89|3847.39|20133
1615912200000|2021-03-16 16:30:00|3852.89|3851.39|3850.89|3849.39|3853.89|3852.39|3850.89|3849.39|40161
1615912500000|2021-03-16 16:35:00|3851.89|3850.39|3853.89|3852.39|3853.89|3852.39|3851.89|3850.39|22517
1615912800000|2021-03-16 16:40:00|3852.89|3851.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|8679
1615913100000|2021-03-16 16:45:00|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|1224
1615913400000|2021-03-16 16:50:00|3852.89|3851.39|3853.89|3852.39|3853.89|3852.39|3852.89|3851.39|6579
1615913700000|2021-03-16 16:55:00|3852.89|3851.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|8061
1615914000000|2021-03-16 17:00:00|3853.89|3852.39|3853.89|3852.39|3855.89|3854.39|3852.89|3851.39|9961
1615914300000|2021-03-16 17:05:00|3854.89|3853.39|3852.89|3851.39|3854.89|3853.39|3851.89|3850.39|3444
1615914600000|2021-03-16 17:10:00|3851.89|3850.39|3853.89|3852.39|3853.89|3852.39|3851.89|3850.39|2633
1615914900000|2021-03-16 17:15:00|3852.89|3851.39|3854.89|3853.39|3855.89|3854.39|3852.89|3851.39|2643
1615915200000|2021-03-16 17:20:00|3854.39|3852.89|3852.89|3851.39|3854.39|3852.89|3851.89|3850.39|1659
1615915500000|2021-03-16 17:25:00|3853.89|3852.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|1280
1615915800000|2021-03-16 17:30:00|3851.89|3850.39|3852.89|3851.39|3852.89|3851.39|3851.89|3850.39|1277
1615916100000|2021-03-16 17:35:00|3851.89|3850.39|3849.89|3848.39|3851.89|3850.39|3849.89|3848.39|1828
1615916400000|2021-03-16 17:40:00|3848.89|3847.39|3848.89|3847.39|3849.89|3848.39|3848.89|3847.39|2320
1615916700000|2021-03-16 17:45:00|3849.89|3848.39|3849.89|3848.39|3849.89|3848.39|3848.89|3847.39|778
1615917000000|2021-03-16 17:50:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|357
1615917300000|2021-03-16 17:55:00|3849.39|3847.89|3848.89|3847.39|3849.89|3848.39|3848.89|3847.39|1325
1615917600000|2021-03-16 18:00:00|3847.89|3846.39|3849.89|3848.39|3849.89|3848.39|3847.89|3846.39|1765
1615917900000|2021-03-16 18:05:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3847.89|3846.39|779
1615918200000|2021-03-16 18:10:00|3849.89|3848.39|3849.89|3848.39|3849.89|3848.39|3848.89|3847.39|426
1615918500000|2021-03-16 18:15:00|3848.89|3847.39|3849.89|3848.39|3850.89|3849.39|3848.89|3847.39|755
1615918800000|2021-03-16 18:20:00|3848.89|3847.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1351
1615919100000|2021-03-16 18:25:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3845.89|3844.39|1069
1615919400000|2021-03-16 18:30:00|3846.89|3845.39|3846.89|3845.39|3847.89|3846.39|3845.89|3844.39|1911
1615919700000|2021-03-16 18:35:00|3845.89|3844.39|3845.89|3844.39|3846.89|3845.39|3845.89|3844.39|1482
1615920000000|2021-03-16 18:40:00|3846.89|3845.39|3844.89|3843.39|3847.89|3846.39|3844.89|3843.39|1091
1615920300000|2021-03-16 18:45:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|14496
1615920600000|2021-03-16 18:50:00|3846.89|3845.39|3847.89|3846.39|3847.89|3846.39|3845.89|3844.39|844
1615920900000|2021-03-16 18:55:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3847.89|3846.39|779
1615921200000|2021-03-16 19:00:00|3847.89|3846.39|3848.89|3847.39|3848.89|3847.39|3846.89|3845.39|678
1615921500000|2021-03-16 19:05:00|3848.39|3846.89|3848.89|3847.39|3849.89|3848.39|3848.39|3846.89|638
1615921800000|2021-03-16 19:10:00|3849.89|3848.39|3849.89|3848.39|3850.89|3849.39|3848.89|3847.39|748
1615922100000|2021-03-16 19:15:00|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|3849.89|3848.39|512
1615922400000|2021-03-16 19:20:00|||||||||305
1615922700000|2021-03-16 19:25:00|3849.89|3848.39|3849.89|3848.39|3850.89|3849.39|3849.89|3848.39|196
1615923000000|2021-03-16 19:30:00|3850.89|3849.39|3852.89|3851.39|3852.89|3851.39|3849.89|3848.39|748
1615923300000|2021-03-16 19:35:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3850.89|3849.39|720
1615923600000|2021-03-16 19:40:00|3852.89|3851.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|582
1615923900000|2021-03-16 19:45:00|3851.89|3850.39|3849.89|3848.39|3851.89|3850.39|3849.89|3848.39|876
1615924200000|2021-03-16 19:50:00|3850.89|3849.39|3850.89|3849.39|3851.89|3850.39|3849.89|3848.39|1765
1615924500000|2021-03-16 19:55:00|3849.89|3848.39|3848.89|3847.39|3849.89|3848.39|3846.89|3845.39|1848
1615924800000|2021-03-16 20:00:00|3847.89|3846.39|3849.89|3848.39|3849.89|3848.39|3847.89|3846.39|697
1615925100000|2021-03-16 20:05:00|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|364
1615925400000|2021-03-16 20:10:00|3849.89|3848.39|3850.89|3849.39|3850.89|3849.39|3849.89|3848.39|442
1615925700000|2021-03-16 20:15:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|338
1615926000000|2021-03-16 20:20:00|3851.39|3849.89|3851.89|3850.39|3851.89|3850.39|3851.39|3849.89|16
1615926300000|2021-03-16 20:25:00|||||||||68
1615926600000|2021-03-16 20:30:00|3851.39|3849.89|3851.39|3849.89|3851.39|3849.89|3851.39|3849.89|199
1615926900000|2021-03-16 20:35:00|3851.89|3850.39|3850.89|3849.39|3851.89|3850.39|3850.89|3849.39|12
1615927200000|2021-03-16 20:40:00|3851.39|3849.89|3850.89|3849.39|3851.89|3850.39|3850.89|3849.39|123
1615927500000|2021-03-16 20:45:00|3851.89|3850.39|3851.39|3849.89|3851.89|3850.39|3850.89|3849.39|289
1615927800000|2021-03-16 20:50:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3850.89|3849.39|1606
1615928100000|2021-03-16 20:55:00|3851.39|3849.89|3850.39|3848.89|3851.89|3850.39|3849.89|3848.39|2716
1615928400000|2021-03-16 21:00:00|3851.74|3848.74|3852.14|3849.14|3852.14|3849.14|3850.94|3847.94|36561
1615928700000|2021-03-16 21:05:00|3852.04|3849.04|3853.14|3850.14|3853.14|3850.14|3852.04|3849.04|0
1615929000000|2021-03-16 21:10:00|3853.04|3850.04|3852.94|3849.94|3853.04|3850.04|3852.94|3849.94|0
1615929300000|2021-03-16 21:15:00|3853.04|3850.04|3852.54|3849.54|3853.04|3850.04|3852.54|3849.54|0
1615929600000|2021-03-16 21:20:00|3852.74|3849.74|3852.04|3849.04|3852.74|3849.74|3852.04|3849.04|0
1615929900000|2021-03-16 21:25:00|3851.94|3848.94|3851.54|3848.54|3851.94|3848.94|3851.24|3848.24|0
1615930200000|2021-03-16 21:30:00|3851.34|3848.34|3851.34|3848.34|3851.54|3848.54|3851.24|3848.24|0
1615930500000|2021-03-16 21:35:00|3851.24|3848.24|3851.34|3848.34|3851.64|3848.64|3851.24|3848.24|0
1615930800000|2021-03-16 21:40:00|3851.24|3848.24|3851.84|3848.84|3851.84|3848.84|3851.14|3848.14|0
1615931100000|2021-03-16 21:45:00|3851.94|3848.94|3852.04|3849.04|3852.44|3849.44|3851.84|3848.84|0
1615931400000|2021-03-16 21:50:00|3851.94|3848.94|3852.84|3849.84|3852.94|3849.94|3851.94|3848.94|0
1615931700000|2021-03-16 21:55:00|3852.94|3849.94|3851.94|3848.94|3852.94|3849.94|3851.84|3848.84|0
1615932000000|2021-03-16 22:00:00|3853.44|3850.44|3855.94|3852.94|3856.14|3853.14|3853.44|3850.44|0
1615932300000|2021-03-16 22:05:00|3856.14|3853.14|3855.74|3852.74|3856.14|3853.14|3855.54|3852.54|0
1615932600000|2021-03-16 22:10:00|3855.84|3852.84|3855.04|3852.04|3856.14|3853.14|3854.84|3851.84|0
1615932900000|2021-03-16 22:15:00|3854.84|3851.84|3855.04|3852.04|3855.04|3852.04|3853.94|3850.94|0
1615933200000|2021-03-16 22:20:00|3854.84|3851.84|3854.44|3851.44|3855.24|3852.24|3854.44|3851.44|0
1615933500000|2021-03-16 22:25:00|3854.64|3851.64|3854.64|3851.64|3854.64|3851.64|3854.44|3851.44|0
1615933800000|2021-03-16 22:30:00|3854.54|3851.54|3853.94|3850.94|3854.54|3851.54|3853.44|3850.44|0
1615934100000|2021-03-16 22:35:00|3853.74|3850.74|3853.94|3850.94|3853.94|3850.94|3853.54|3850.54|0
1615934400000|2021-03-16 22:40:00|3854.24|3851.24|3855.04|3852.04|3855.24|3852.24|3854.24|3851.24|0
1615934700000|2021-03-16 22:45:00|3854.94|3851.94|3855.74|3852.74|3855.74|3852.74|3854.84|3851.84|0
1615935000000|2021-03-16 22:50:00|3855.54|3852.54|3854.64|3851.64|3855.54|3852.54|3854.64|3851.64|0
1615935300000|2021-03-16 22:55:00|3854.84|3851.84|3854.84|3851.84|3855.04|3852.04|3854.44|3851.44|0
1615935600000|2021-03-16 23:00:00|3854.64|3851.64|3854.44|3851.44|3855.04|3852.04|3853.54|3850.54|0
1615935900000|2021-03-16 23:05:00|3854.54|3851.54|3855.24|3852.24|3855.94|3852.94|3854.54|3851.54|0
1615936200000|2021-03-16 23:10:00|3855.44|3852.44|3853.74|3850.74|3855.74|3852.74|3853.54|3850.54|0
1615936500000|2021-03-16 23:15:00|3853.94|3850.94|3854.24|3851.24|3854.64|3851.64|3853.54|3850.54|0
1615936800000|2021-03-16 23:20:00|3854.34|3851.34|3853.74|3850.74|3854.44|3851.44|3853.14|3850.14|0
1615937100000|2021-03-16 23:25:00|3853.54|3850.54|3852.84|3849.84|3853.54|3850.54|3852.54|3849.54|0
1615937400000|2021-03-16 23:30:00|3852.64|3849.64|3853.34|3850.34|3853.54|3850.54|3852.64|3849.64|0
1615937700000|2021-03-16 23:35:00|3853.14|3850.14|3852.94|3849.94|3853.34|3850.34|3852.24|3849.24|0
1615938000000|2021-03-16 23:40:00|3852.84|3849.84|3853.34|3850.34|3853.34|3850.34|3852.44|3849.44|0
1615938300000|2021-03-16 23:45:00|3853.14|3850.14|3852.94|3849.94|3853.14|3850.14|3852.24|3849.24|0
1615938600000|2021-03-16 23:50:00|3852.84|3849.84|3852.04|3849.04|3853.54|3850.54|3851.54|3848.54|0
1615938900000|2021-03-16 23:55:00|3851.74|3848.74|3851.34|3848.34|3851.74|3848.74|3851.14|3848.14|0
1615939200000|2021-03-17 00:00:00|3851.44|3848.44|3850.44|3847.44|3852.24|3849.24|3850.04|3847.04|0
1615939500000|2021-03-17 00:05:00|3850.64|3847.64|3850.04|3847.04|3852.44|3849.44|3849.84|3846.84|0
1615939800000|2021-03-17 00:10:00|3850.14|3847.14|3848.94|3845.94|3850.24|3847.24|3847.64|3844.64|0
1615940100000|2021-03-17 00:15:00|3849.14|3846.14|3847.14|3845.14|3849.84|3847.14|3847.14|3845.14|299
1615940400000|2021-03-17 00:20:00|3847.64|3845.64|3850.14|3848.14|3850.14|3848.14|3847.14|3845.14|363
1615940700000|2021-03-17 00:25:00|3849.64|3847.64|3850.14|3848.14|3851.14|3849.14|3849.14|3847.14|127
1615941000000|2021-03-17 00:30:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3848.14|3846.14|70
1615941300000|2021-03-17 00:35:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3848.64|3846.64|19
1615941600000|2021-03-17 00:40:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3849.14|3847.14|49
1615941900000|2021-03-17 00:45:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|13
1615942200000|2021-03-17 00:50:00|3847.14|3845.14|3847.14|3845.14|3847.64|3845.64|3847.14|3845.14|27
1615942500000|2021-03-17 00:55:00|3846.64|3844.64|3848.14|3846.14|3848.14|3846.14|3846.14|3844.14|70
1615942800000|2021-03-17 01:00:00|3848.64|3846.64|3847.14|3845.14|3849.14|3847.14|3847.14|3845.14|239
1615943100000|2021-03-17 01:05:00|3847.64|3845.64|3851.14|3849.14|3851.14|3849.14|3847.64|3845.64|153
1615943400000|2021-03-17 01:10:00|3850.64|3848.64|3850.14|3848.14|3851.14|3849.14|3850.14|3848.14|24
1615943700000|2021-03-17 01:15:00|3849.14|3847.14|3848.14|3846.14|3850.14|3848.14|3848.14|3846.14|271
1615944000000|2021-03-17 01:20:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|82
1615944300000|2021-03-17 01:25:00|3847.14|3845.14|3846.64|3844.64|3847.14|3845.14|3846.14|3844.14|400
1615944600000|2021-03-17 01:30:00|3846.14|3844.14|3845.14|3843.14|3846.14|3844.14|3845.14|3843.14|154
1615944900000|2021-03-17 01:35:00|3844.14|3842.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|721
1615945200000|2021-03-17 01:40:00|3844.64|3842.64|3846.14|3844.14|3847.14|3845.14|3844.14|3842.14|189
1615945500000|2021-03-17 01:45:00|3846.64|3844.64|3847.14|3845.14|3848.14|3846.14|3846.14|3844.14|216
1615945800000|2021-03-17 01:50:00|3846.14|3844.14|3846.14|3844.14|3847.14|3845.14|3846.14|3844.14|146
1615946100000|2021-03-17 01:55:00|3846.64|3844.64|3849.14|3847.14|3849.14|3847.14|3846.64|3844.64|153
1615946400000|2021-03-17 02:00:00|3848.64|3846.64|3847.14|3845.14|3849.14|3847.14|3847.14|3845.14|32
1615946700000|2021-03-17 02:05:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|79
1615947000000|2021-03-17 02:10:00|3847.64|3845.64|3848.14|3846.14|3848.14|3846.14|3847.14|3845.14|359
1615947300000|2021-03-17 02:15:00|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|49
1615947600000|2021-03-17 02:20:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|33
1615947900000|2021-03-17 02:25:00|3847.64|3845.64|3847.64|3845.64|3848.14|3846.14|3847.14|3845.14|158
1615948200000|2021-03-17 02:30:00|3847.14|3845.14|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|68
1615948500000|2021-03-17 02:35:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|29
1615948800000|2021-03-17 02:40:00|3847.64|3845.64|3846.14|3844.14|3847.64|3845.64|3846.14|3844.14|7
1615949100000|2021-03-17 02:45:00|3846.64|3844.64|3845.14|3843.14|3847.14|3845.14|3844.14|3842.14|280
1615949400000|2021-03-17 02:50:00|3845.64|3843.64|3847.14|3845.14|3847.64|3845.64|3845.64|3843.64|73
1615949700000|2021-03-17 02:55:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|184
1615950000000|2021-03-17 03:00:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|55
1615950300000|2021-03-17 03:05:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|10
1615950600000|2021-03-17 03:10:00|3847.64|3845.64|3846.14|3844.14|3848.14|3846.14|3846.14|3844.14|132
1615950900000|2021-03-17 03:15:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|57
1615951200000|2021-03-17 03:20:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|57
1615951500000|2021-03-17 03:25:00|3846.14|3844.14|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|67
1615951800000|2021-03-17 03:30:00|3846.64|3844.64|3846.14|3844.14|3847.14|3845.14|3846.14|3844.14|16
1615952100000|2021-03-17 03:35:00|3845.14|3843.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|236
1615952400000|2021-03-17 03:40:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|113
1615952700000|2021-03-17 03:45:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.64|3842.64|21
1615953300000|2021-03-17 03:55:00|||||||||10
1615953600000|2021-03-17 04:00:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|44
1615953900000|2021-03-17 04:05:00|3845.64|3843.64|3845.64|3843.64|3846.14|3844.14|3845.14|3843.14|1557
1615954200000|2021-03-17 04:10:00|3845.14|3843.14|3845.14|3843.14|3846.14|3844.14|3845.14|3843.14|22
1615954500000|2021-03-17 04:15:00|||||||||20
1615954800000|2021-03-17 04:20:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.64|3842.64|17
1615955100000|2021-03-17 04:25:00|||||||||18
1615955400000|2021-03-17 04:30:00|||||||||1294
1615955700000|2021-03-17 04:35:00|||||||||9
1615956000000|2021-03-17 04:40:00|3844.14|3842.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|36
1615956300000|2021-03-17 04:45:00|||||||||2775
1615956900000|2021-03-17 04:55:00|3846.14|3844.14|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|22
1615957200000|2021-03-17 05:00:00|3848.14|3846.14|3845.14|3843.14|3848.14|3846.14|3845.14|3843.14|215
1615957500000|2021-03-17 05:05:00|3844.64|3842.64|3846.14|3844.14|3846.14|3844.14|3844.64|3842.64|118
1615957800000|2021-03-17 05:10:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|33
1615958100000|2021-03-17 05:15:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|56
1615958400000|2021-03-17 05:20:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|44
1615958700000|2021-03-17 05:25:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|47
1615959000000|2021-03-17 05:30:00|3846.64|3844.64|3846.14|3844.14|3846.64|3844.64|3846.14|3844.14|29
1615959600000|2021-03-17 05:40:00|3846.64|3844.64|3847.14|3845.14|3848.14|3846.14|3846.14|3844.14|20
1615959900000|2021-03-17 05:45:00|3848.14|3846.14|3848.14|3846.14|3848.64|3846.64|3847.14|3845.14|30
1615960200000|2021-03-17 05:50:00|3849.14|3847.14|3848.64|3846.64|3849.14|3847.14|3848.14|3846.14|51
1615960500000|2021-03-17 05:55:00|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|11
1615960800000|2021-03-17 06:00:00|3848.14|3846.14|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|223
1615961100000|2021-03-17 06:05:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|45
1615961400000|2021-03-17 06:10:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|274
1615961700000|2021-03-17 06:15:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|637
1615962000000|2021-03-17 06:20:00|||||||||58
1615962300000|2021-03-17 06:25:00|||||||||50
1615962600000|2021-03-17 06:30:00|3850.14|3848.14|3849.14|3847.14|3850.14|3848.14|3849.14|3847.14|250
1615962900000|2021-03-17 06:35:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|137
1615963200000|2021-03-17 06:40:00|3848.14|3846.14|3847.64|3845.64|3848.64|3846.64|3847.14|3845.14|217
1615963500000|2021-03-17 06:45:00|3848.14|3846.14|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|47
1615963800000|2021-03-17 06:50:00|||||||||4633
1615964100000|2021-03-17 06:55:00|||||||||70
1615964400000|2021-03-17 07:00:00|3846.89|3845.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1145
1615964700000|2021-03-17 07:05:00|3846.89|3845.39|3845.89|3844.39|3847.39|3845.89|3845.89|3844.39|370
1615965000000|2021-03-17 07:10:00|3844.89|3843.39|3844.89|3843.39|3845.89|3844.39|3844.89|3843.39|578
1615965300000|2021-03-17 07:15:00|3845.89|3844.39|3844.89|3843.39|3845.89|3844.39|3844.89|3843.39|2000
1615965600000|2021-03-17 07:20:00|3843.89|3842.39|3844.89|3843.39|3844.89|3843.39|3843.89|3842.39|538
1615965900000|2021-03-17 07:25:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|451
1615966200000|2021-03-17 07:30:00|||||||||1107
1615966500000|2021-03-17 07:35:00|||||||||494
1615966800000|2021-03-17 07:40:00|3844.89|3843.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|2566
1615967100000|2021-03-17 07:45:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3845.89|3844.39|2315
1615967400000|2021-03-17 07:50:00|3844.89|3843.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|1703
1615967700000|2021-03-17 07:55:00|3846.89|3845.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1475
1615968000000|2021-03-17 08:00:00|3846.89|3845.39|3851.89|3850.39|3851.89|3850.39|3844.89|3843.39|13872
1615968300000|2021-03-17 08:05:00|3850.89|3849.39|3849.89|3848.39|3851.89|3850.39|3846.89|3845.39|17616
1615968600000|2021-03-17 08:10:00|3850.89|3849.39|3851.89|3850.39|3852.89|3851.39|3849.89|3848.39|19293
1615968900000|2021-03-17 08:15:00|3850.89|3849.39|3845.89|3844.39|3851.89|3850.39|3845.89|3844.39|5868
1615969200000|2021-03-17 08:20:00|3844.89|3843.39|3844.89|3843.39|3846.89|3845.39|3843.89|3842.39|12872
1615969500000|2021-03-17 08:25:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3842.89|3841.39|32936
1615969800000|2021-03-17 08:30:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3844.89|3843.39|15871
1615970100000|2021-03-17 08:35:00|3846.89|3845.39|3847.89|3846.39|3847.89|3846.39|3844.89|3843.39|8331
1615970400000|2021-03-17 08:40:00|3848.04|3846.54|3846.04|3844.54|3849.04|3847.54|3846.04|3844.54|5452
1615970700000|2021-03-17 08:45:00|3847.04|3845.54|3848.04|3846.54|3849.04|3847.54|3846.04|3844.54|21521
1615971000000|2021-03-17 08:50:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|17059
1615971300000|2021-03-17 08:55:00|3847.04|3845.54|3846.04|3844.54|3848.04|3846.54|3846.04|3844.54|5597
1615971600000|2021-03-17 09:00:00|3845.04|3843.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|16214
1615971900000|2021-03-17 09:05:00|3846.04|3844.54|3844.04|3842.54|3847.04|3845.54|3844.04|3842.54|4558
1615972200000|2021-03-17 09:10:00|3843.04|3841.54|3844.04|3842.54|3844.04|3842.54|3842.04|3840.54|22505
1615972500000|2021-03-17 09:15:00|3843.04|3841.54|3845.04|3843.54|3846.04|3844.54|3843.04|3841.54|8287
1615972800000|2021-03-17 09:20:00|3846.04|3844.54|3846.04|3844.54|3846.04|3844.54|3845.04|3843.54|5212
1615973100000|2021-03-17 09:25:00|3845.04|3843.54|3846.04|3844.54|3847.04|3845.54|3845.04|3843.54|6483
1615973400000|2021-03-17 09:30:00|3847.04|3845.54|3846.04|3844.54|3847.04|3845.54|3845.04|3843.54|2470
1615973700000|2021-03-17 09:35:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|21448
1615974000000|2021-03-17 09:40:00|3847.04|3845.54|3847.04|3845.54|3848.04|3846.54|3847.04|3845.54|5609
1615974300000|2021-03-17 09:45:00|3846.04|3844.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|22393
1615974600000|2021-03-17 09:50:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|4011
1615974900000|2021-03-17 09:55:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|10580
1615975200000|2021-03-17 10:00:00|3846.04|3844.54|3846.04|3844.54|3847.04|3845.54|3846.04|3844.54|4400
1615975500000|2021-03-17 10:05:00|3847.04|3845.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|4228
1615975800000|2021-03-17 10:10:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|3356
1615976100000|2021-03-17 10:15:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|2504
1615976400000|2021-03-17 10:20:00|3844.04|3842.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|12141
1615976700000|2021-03-17 10:25:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|3870
1615977000000|2021-03-17 10:30:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|4215
1615977300000|2021-03-17 10:35:00|3844.04|3842.54|3846.04|3844.54|3846.04|3844.54|3844.04|3842.54|7191
1615977600000|2021-03-17 10:40:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|6683
1615977900000|2021-03-17 10:45:00|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3992
1615978200000|2021-03-17 10:50:00|3848.04|3846.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|5447
1615978500000|2021-03-17 10:55:00|3849.04|3847.54|3846.04|3844.54|3849.04|3847.54|3845.04|3843.54|11478
1615978800000|2021-03-17 11:00:00|3845.04|3843.54|3846.04|3844.54|3846.04|3844.54|3845.04|3843.54|60276
1615979100000|2021-03-17 11:05:00|3847.04|3845.54|3849.04|3847.54|3850.04|3848.54|3846.04|3844.54|19524
1615979400000|2021-03-17 11:10:00|3848.04|3846.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|29993
1615979700000|2021-03-17 11:15:00|3846.04|3844.54|3843.04|3841.54|3846.04|3844.54|3843.04|3841.54|9680
1615980000000|2021-03-17 11:20:00|3844.04|3842.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|5138
1615980300000|2021-03-17 11:25:00|3842.04|3840.54|3842.04|3840.54|3843.04|3841.54|3841.04|3839.54|11518
1615980600000|2021-03-17 11:30:00|3841.04|3839.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|5593
1615980900000|2021-03-17 11:35:00|3842.04|3840.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|4739
1615981200000|2021-03-17 11:40:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|4354
1615981500000|2021-03-17 11:45:00|3840.04|3838.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|4266
1615981800000|2021-03-17 11:50:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|12865
1615982100000|2021-03-17 11:55:00|3842.04|3840.54|3841.04|3839.54|3842.04|3840.54|3841.04|3839.54|11180
1615982400000|2021-03-17 12:00:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|2680
1615982700000|2021-03-17 12:05:00|3840.04|3838.54|3840.04|3838.54|3841.04|3839.54|3839.04|3837.54|6395
1615983000000|2021-03-17 12:10:00|3839.04|3837.54|3843.04|3841.54|3843.04|3841.54|3839.04|3837.54|14805
1615983300000|2021-03-17 12:15:00|3844.04|3842.54|3843.04|3841.54|3844.04|3842.54|3843.04|3841.54|10621
1615983600000|2021-03-17 12:20:00|3842.04|3840.54|3843.04|3841.54|3843.04|3841.54|3842.04|3840.54|6199
1615983900000|2021-03-17 12:25:00|3842.04|3840.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|8497
1615984200000|2021-03-17 12:30:00|3842.04|3840.54|3844.04|3842.54|3844.04|3842.54|3842.04|3840.54|3548
1615984500000|2021-03-17 12:35:00|3843.04|3841.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|9034
1615984800000|2021-03-17 12:40:00|3842.8|3841.3|3842.8|3841.3|3842.8|3841.3|3840.8|3839.3|2712
1615985100000|2021-03-17 12:45:00|3841.8|3840.3|3843.8|3842.3|3844.8|3843.3|3841.8|3840.3|2578
1615985400000|2021-03-17 12:50:00|3844.8|3843.3|3844.8|3843.3|3845.8|3844.3|3844.8|3843.3|2646
1615985700000|2021-03-17 12:55:00|||||||||5868
1615986000000|2021-03-17 13:00:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|1416
1615986300000|2021-03-17 13:05:00|3842.8|3841.3|3842.8|3841.3|3843.8|3842.3|3841.8|3840.3|2676
1615986600000|2021-03-17 13:10:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3842.8|3841.3|4766
1615986900000|2021-03-17 13:15:00|3842.8|3841.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|3496
1615987200000|2021-03-17 13:20:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|9397
1615987500000|2021-03-17 13:25:00|3842.8|3841.3|3843.8|3842.3|3843.8|3842.3|3842.8|3841.3|5190
1615987800000|2021-03-17 13:30:00|3842.8|3841.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|4763
1615988100000|2021-03-17 13:35:00|3843.8|3842.3|3846.8|3845.3|3846.8|3845.3|3843.8|3842.3|6848
1615988400000|2021-03-17 13:40:00|3845.8|3844.3|3849.8|3848.3|3849.8|3848.3|3845.8|3844.3|15560
1615988700000|2021-03-17 13:45:00|3848.8|3847.3|3849.8|3848.3|3849.8|3848.3|3848.8|3847.3|14376
1615989000000|2021-03-17 13:50:00|3848.8|3847.3|3851.8|3850.3|3851.8|3850.3|3848.8|3847.3|7085
1615989300000|2021-03-17 13:55:00|3850.8|3849.3|3849.8|3848.3|3850.8|3849.3|3848.8|3847.3|6072
1615989600000|2021-03-17 14:00:00|3848.8|3847.3|3847.8|3846.3|3849.8|3848.3|3847.8|3846.3|8604
1615989900000|2021-03-17 14:05:00|3848.8|3847.3|3847.8|3846.3|3848.8|3847.3|3845.8|3844.3|6191
1615990200000|2021-03-17 14:10:00|3846.8|3845.3|3847.8|3846.3|3848.8|3847.3|3846.8|3845.3|8722
1615990500000|2021-03-17 14:15:00|3848.8|3847.3|3848.8|3847.3|3849.8|3848.3|3847.8|3846.3|7855
1615990800000|2021-03-17 14:20:00|3847.8|3846.3|3847.8|3846.3|3848.8|3847.3|3846.8|3845.3|14182
1615991100000|2021-03-17 14:25:00|3848.8|3847.3|3847.8|3846.3|3848.8|3847.3|3847.8|3846.3|11127
1615991400000|2021-03-17 14:30:00|3846.8|3845.3|3846.8|3845.3|3846.8|3845.3|3844.8|3843.3|10755
1615991700000|2021-03-17 14:35:00|3847.8|3846.3|3845.8|3844.3|3847.8|3846.3|3845.8|3844.3|8350
1615992000000|2021-03-17 14:40:00|3844.8|3843.3|3843.8|3842.3|3845.8|3844.3|3843.8|3842.3|9798
1615992300000|2021-03-17 14:45:00|3842.8|3841.3|3843.8|3842.3|3844.8|3843.3|3842.8|3841.3|12972
1615992600000|2021-03-17 14:50:00|3842.8|3841.3|3845.8|3844.3|3845.8|3844.3|3842.8|3841.3|6023
1615992900000|2021-03-17 14:55:00|3844.8|3843.3|3843.8|3842.3|3845.8|3844.3|3841.8|3840.3|17104
1615993200000|2021-03-17 15:00:00|3844.8|3843.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|7650
1615993500000|2021-03-17 15:05:00|3845.8|3844.3|3846.8|3845.3|3847.8|3846.3|3845.8|3844.3|7659
1615993800000|2021-03-17 15:10:00|3847.18|3845.68|3849.18|3847.68|3850.18|3848.68|3847.18|3845.68|6490
1615994100000|2021-03-17 15:15:00|3848.18|3846.68|3849.18|3847.68|3850.18|3848.68|3848.18|3846.68|5771
1615994400000|2021-03-17 15:20:00|3850.18|3848.68|3850.18|3848.68|3851.18|3849.68|3849.18|3847.68|5276
1615994700000|2021-03-17 15:25:00|3851.18|3849.68|3851.18|3849.68|3852.18|3850.68|3851.18|3849.68|4879
1615995000000|2021-03-17 15:30:00|3850.18|3848.68|3850.18|3848.68|3851.18|3849.68|3850.18|3848.68|8296
1615995300000|2021-03-17 15:35:00|3851.18|3849.68|3849.18|3847.68|3852.18|3850.68|3849.18|3847.68|9813
1615995600000|2021-03-17 15:40:00|3848.18|3846.68|3849.18|3847.68|3850.18|3848.68|3848.18|3846.68|5683
1615995900000|2021-03-17 15:45:00|3850.18|3848.68|3851.18|3849.68|3851.18|3849.68|3850.18|3848.68|6447
1615996200000|2021-03-17 15:50:00|3852.18|3850.68|3852.18|3850.68|3852.18|3850.68|3851.18|3849.68|7472
1615996500000|2021-03-17 15:55:00|3851.18|3849.68|3851.18|3849.68|3852.18|3850.68|3851.18|3849.68|39099
1615996800000|2021-03-17 16:00:00|3850.18|3848.68|3850.18|3848.68|3850.18|3848.68|3850.18|3848.68|8365
1615997100000|2021-03-17 16:05:00|3851.18|3849.68|3853.18|3851.68|3853.18|3851.68|3850.18|3848.68|5219
1615997400000|2021-03-17 16:10:00|3854.18|3852.68|3852.18|3850.68|3854.18|3852.68|3852.18|3850.68|7791
1615997700000|2021-03-17 16:15:00|3853.18|3851.68|3854.18|3852.68|3854.18|3852.68|3853.18|3851.68|12468
1615998000000|2021-03-17 16:20:00|3853.18|3851.68|3852.18|3850.68|3853.18|3851.68|3852.18|3850.68|11668
1615998300000|2021-03-17 16:25:00|3853.18|3851.68|3854.18|3852.68|3854.18|3852.68|3852.18|3850.68|18036
1615998600000|2021-03-17 16:30:00|3853.32|3851.82|3851.32|3849.82|3853.32|3851.82|3850.32|3848.82|34613
1615998900000|2021-03-17 16:35:00|3850.32|3848.82|3849.32|3847.82|3850.32|3848.82|3849.32|3847.82|28014
1615999200000|2021-03-17 16:40:00|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|7337
1615999500000|2021-03-17 16:45:00|3849.32|3847.82|3849.32|3847.82|3849.32|3847.82|3849.32|3847.82|5349
1615999800000|2021-03-17 16:50:00|||||||||3490
1616000100000|2021-03-17 16:55:00|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|4615
1616000400000|2021-03-17 17:00:00|3849.32|3847.82|3848.32|3846.82|3849.32|3847.82|3848.32|3846.82|5022
1616000700000|2021-03-17 17:05:00|3849.32|3847.82|3849.32|3847.82|3850.32|3848.82|3849.32|3847.82|817
1616001000000|2021-03-17 17:10:00|3848.32|3846.82|3850.32|3848.82|3850.32|3848.82|3848.32|3846.82|2991
1616001300000|2021-03-17 17:15:00|3849.32|3847.82|3851.32|3849.82|3852.32|3850.82|3849.32|3847.82|2910
1616001600000|2021-03-17 17:20:00|3852.32|3850.82|3851.32|3849.82|3852.32|3850.82|3850.82|3849.32|2255
1616001900000|2021-03-17 17:25:00|3852.32|3850.82|3853.32|3851.82|3853.32|3851.82|3851.32|3849.82|605
1616002200000|2021-03-17 17:30:00|3852.32|3850.82|3852.32|3850.82|3853.32|3851.82|3852.32|3850.82|900
1616002500000|2021-03-17 17:35:00|3853.32|3851.82|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|1898
1616002800000|2021-03-17 17:40:00|3852.32|3850.82|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|1782
1616003100000|2021-03-17 17:45:00|3852.82|3851.32|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|930
1616003400000|2021-03-17 17:50:00|3852.32|3850.82|3850.32|3848.82|3852.32|3850.82|3850.32|3848.82|2647
1616003700000|2021-03-17 17:55:00|3849.82|3848.32|3849.82|3848.32|3850.32|3848.82|3849.32|3847.82|2053
1616004000000|2021-03-17 18:00:00|3851.32|3849.82|3857.32|3855.82|3863.32|3861.82|3850.82|3849.32|8663
1616004300000|2021-03-17 18:05:00|3858.32|3856.82|3856.32|3854.82|3859.32|3857.82|3855.32|3853.82|3736
1616004600000|2021-03-17 18:10:00|3857.32|3855.82|3861.32|3859.82|3863.32|3861.82|3857.32|3855.82|3666
1616004900000|2021-03-17 18:15:00|3862.32|3860.82|3859.32|3857.82|3862.32|3860.82|3859.32|3857.82|1915
1616005200000|2021-03-17 18:20:00|3860.32|3858.82|3857.32|3855.82|3860.32|3858.82|3857.32|3855.82|1810
1616005500000|2021-03-17 18:25:00|3856.32|3854.82|3854.32|3852.82|3858.32|3856.82|3854.32|3852.82|1902
1616005800000|2021-03-17 18:30:00|3855.32|3853.82|3854.32|3852.82|3855.32|3853.82|3853.32|3851.82|817
1616006100000|2021-03-17 18:35:00|3854.82|3853.32|3860.32|3858.82|3860.32|3858.82|3854.32|3852.82|1570
1616006400000|2021-03-17 18:40:00|3859.82|3858.32|3866.32|3864.82|3866.32|3864.82|3859.32|3857.82|2892
1616006700000|2021-03-17 18:45:00|3865.82|3864.32|3863.32|3861.82|3866.32|3864.82|3862.32|3860.82|4187
1616007000000|2021-03-17 18:50:00|3862.32|3860.82|3864.32|3862.82|3864.32|3862.82|3862.32|3860.82|760
1616007300000|2021-03-17 18:55:00|3863.32|3861.82|3864.32|3862.82|3865.32|3863.82|3863.32|3861.82|1193
1616007600000|2021-03-17 19:00:00|3864.82|3863.32|3867.32|3865.82|3867.32|3865.82|3864.32|3862.82|1965
1616007900000|2021-03-17 19:05:00|3866.32|3864.82|3867.32|3865.82|3868.32|3866.82|3866.32|3864.82|1046
1616008200000|2021-03-17 19:10:00|3866.32|3864.82|3865.32|3863.82|3867.32|3865.82|3865.32|3863.82|558
1616008500000|2021-03-17 19:15:00|3865.82|3864.32|3865.32|3863.82|3866.82|3865.32|3865.32|3863.82|1801
1616008800000|2021-03-17 19:20:00|3864.32|3862.82|3862.32|3860.82|3865.32|3863.82|3862.32|3860.82|2657
1616009100000|2021-03-17 19:25:00|3863.32|3861.82|3863.32|3861.82|3863.32|3861.82|3862.32|3860.82|881
1616009400000|2021-03-17 19:30:00|3864.32|3862.82|3866.32|3864.82|3866.32|3864.82|3864.32|3862.82|512
1616009700000|2021-03-17 19:35:00|3865.32|3863.82|3864.32|3862.82|3866.32|3864.82|3864.32|3862.82|2054
1616010000000|2021-03-17 19:40:00|3865.32|3863.82|3862.32|3860.82|3866.32|3864.82|3861.32|3859.82|1066
1616010300000|2021-03-17 19:45:00|3863.32|3861.82|3863.32|3861.82|3863.32|3861.82|3862.32|3860.82|860
1616010600000|2021-03-17 19:50:00|3862.32|3860.82|3862.32|3860.82|3863.32|3861.82|3861.32|3859.82|1087
1616010900000|2021-03-17 19:55:00|3861.82|3860.32|3861.32|3859.82|3862.32|3860.82|3860.32|3858.82|4690
1616011200000|2021-03-17 20:00:00|3862.32|3860.82|3862.32|3860.82|3863.32|3861.82|3862.32|3860.82|1242
1616011500000|2021-03-17 20:05:00|3861.32|3859.82|3863.32|3861.82|3863.32|3861.82|3861.32|3859.82|836
1616011800000|2021-03-17 20:10:00|||||||||364
1616012100000|2021-03-17 20:15:00|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|171
1616012400000|2021-03-17 20:20:00|3865.32|3863.82|3865.32|3863.82|3865.32|3863.82|3864.82|3863.32|159
1616012700000|2021-03-17 20:25:00|||||||||210
1616013000000|2021-03-17 20:30:00|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|230
1616013300000|2021-03-17 20:35:00|||||||||15
1616013600000|2021-03-17 20:40:00|||||||||4
1616013900000|2021-03-17 20:45:00|||||||||5
1616014200000|2021-03-17 20:50:00|||||||||60
1616014500000|2021-03-17 20:55:00|3863.32|3861.82|3864.82|3863.32|3864.82|3863.32|3863.32|3861.82|938
1616014800000|2021-03-17 21:00:00|3865.17|3862.17|3865.17|3862.17|3865.57|3862.57|3865.17|3862.17|8
1616015100000|2021-03-17 21:05:00|3865.27|3862.27|3865.27|3862.27|3865.67|3862.67|3865.27|3862.27|0
1616015400000|2021-03-17 21:10:00|3865.57|3862.57|3865.67|3862.67|3865.67|3862.67|3865.37|3862.37|0
1616015700000|2021-03-17 21:15:00|3865.57|3862.57|3865.67|3862.67|3865.67|3862.67|3865.57|3862.57|0
1616016000000|2021-03-17 21:20:00|3865.27|3862.27|3865.57|3862.57|3865.67|3862.67|3865.27|3862.27|0
1616016300000|2021-03-17 21:25:00|3865.77|3862.77|3865.77|3862.77|3865.77|3862.77|3865.77|3862.77|0
1616016600000|2021-03-17 21:30:00|3865.67|3862.67|3865.87|3862.87|3865.87|3862.87|3865.57|3862.57|0
1616016900000|2021-03-17 21:35:00|3865.97|3862.97|3865.97|3862.97|3865.97|3862.97|3865.97|3862.97|0
1616017200000|2021-03-17 21:40:00|3865.87|3862.87|3866.07|3863.07|3866.07|3863.07|3865.87|3862.87|0
1616017500000|2021-03-17 21:45:00|3865.97|3862.97|3865.07|3862.07|3865.97|3862.97|3865.07|3862.07|0
1616017800000|2021-03-17 21:50:00|3865.37|3862.37|3865.67|3862.67|3865.67|3862.67|3865.37|3862.37|0
1616018100000|2021-03-17 21:55:00|3865.77|3862.77|3865.57|3862.57|3865.77|3862.77|3865.17|3862.17|0
1616018400000|2021-03-17 22:00:00|3865.97|3862.97|3871.57|3868.57|3871.57|3868.57|3865.77|3862.77|0
1616018700000|2021-03-17 22:05:00|3871.47|3868.47|3871.57|3868.57|3872.47|3869.47|3871.47|3868.47|0
1616019000000|2021-03-17 22:10:00|3871.77|3868.77|3871.77|3868.77|3872.47|3869.47|3871.37|3868.37|0
1616019300000|2021-03-17 22:15:00|3871.57|3868.57|3870.67|3867.67|3871.97|3868.97|3870.27|3867.27|0
1616019600000|2021-03-17 22:20:00|3870.77|3867.77|3870.67|3867.67|3871.47|3868.47|3870.47|3867.47|0
1616019900000|2021-03-17 22:25:00|3870.87|3867.87|3871.57|3868.57|3871.97|3868.97|3870.47|3867.47|0
1616020200000|2021-03-17 22:30:00|3871.77|3868.77|3871.57|3868.57|3871.97|3868.97|3871.37|3868.37|0
1616020500000|2021-03-17 22:35:00|3871.47|3868.47|3870.87|3867.87|3871.57|3868.57|3870.67|3867.67|0
1616020800000|2021-03-17 22:40:00|3870.67|3867.67|3869.17|3866.17|3871.07|3868.07|3869.17|3866.17|0
1616021100000|2021-03-17 22:45:00|3869.07|3866.07|3869.57|3866.57|3869.77|3866.77|3868.47|3865.47|0
1616021400000|2021-03-17 22:50:00|3869.77|3866.77|3869.97|3866.97|3869.97|3866.97|3869.17|3866.17|0
1616021700000|2021-03-17 22:55:00|3870.07|3867.07|3869.57|3866.57|3870.27|3867.27|3868.87|3865.87|0
1616022000000|2021-03-17 23:00:00|3869.77|3866.77|3869.97|3866.97|3871.37|3868.37|3869.37|3866.37|0
1616022300000|2021-03-17 23:05:00|3870.27|3867.27|3869.37|3866.37|3870.27|3867.27|3869.17|3866.17|0
1616022600000|2021-03-17 23:10:00|3868.87|3865.87|3870.27|3867.27|3870.47|3867.47|3868.87|3865.87|0
1616022900000|2021-03-17 23:15:00|3870.47|3867.47|3868.87|3865.87|3870.47|3867.47|3868.27|3865.27|0
1616023200000|2021-03-17 23:20:00|3868.77|3865.77|3870.67|3867.67|3870.87|3867.87|3868.77|3865.77|0
1616023500000|2021-03-17 23:25:00|3870.87|3867.87|3871.57|3868.57|3871.77|3868.77|3870.67|3867.67|0
1616023800000|2021-03-17 23:30:00|3871.77|3868.77|3872.97|3869.97|3873.77|3870.77|3871.77|3868.77|0
1616024100000|2021-03-17 23:35:00|3872.87|3869.87|3872.67|3869.67|3873.57|3870.57|3872.67|3869.67|0
1616024400000|2021-03-17 23:40:00|3872.77|3869.77|3873.37|3870.37|3873.57|3870.57|3872.77|3869.77|0
1616024700000|2021-03-17 23:45:00|3873.57|3870.57|3873.57|3870.57|3873.97|3870.97|3873.07|3870.07|0
1616025000000|2021-03-17 23:50:00|3873.67|3870.67|3874.87|3871.87|3875.37|3872.37|3873.57|3870.57|0
1616025300000|2021-03-17 23:55:00|3874.97|3871.97|3875.07|3872.07|3875.87|3872.87|3874.37|3871.37|0
1616025600000|2021-03-18 00:00:00|3875.27|3872.27|3876.57|3873.57|3876.57|3873.57|3874.67|3871.67|0
1616025900000|2021-03-18 00:05:00|3876.47|3873.47|3878.17|3875.17|3878.57|3875.57|3875.67|3872.67|0
1616026200000|2021-03-18 00:10:00|3877.97|3874.97|3876.17|3873.17|3879.47|3876.47|3875.67|3872.67|0
1616026500000|2021-03-18 00:15:00|3875.17|3872.17|3874.57|3872.57|3876.57|3874.57|3874.57|3872.17|543
1616026800000|2021-03-18 00:20:00|3875.57|3873.57|3875.57|3873.57|3875.57|3873.57|3874.57|3872.57|309
1616027100000|2021-03-18 00:25:00|3874.57|3872.57|3875.07|3873.07|3875.57|3873.57|3874.57|3872.57|157
1616027400000|2021-03-18 00:30:00|3875.57|3873.57|3876.57|3874.57|3877.57|3875.57|3875.57|3873.57|313
1616027700000|2021-03-18 00:35:00|3877.07|3875.07|3877.07|3875.07|3878.57|3876.57|3876.57|3874.57|279
1616028000000|2021-03-18 00:40:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|33
1616028300000|2021-03-18 00:45:00|3878.07|3876.07|3878.57|3876.57|3879.57|3877.57|3877.57|3875.57|598
1616028600000|2021-03-18 00:50:00|3879.57|3877.57|3878.57|3876.57|3879.57|3877.57|3878.57|3876.57|70
1616028900000|2021-03-18 00:55:00|3879.07|3877.07|3880.57|3878.57|3880.57|3878.57|3877.57|3875.57|221
1616029200000|2021-03-18 01:00:00|3881.07|3879.07|3880.57|3878.57|3882.57|3880.57|3880.57|3878.57|627
1616029500000|2021-03-18 01:05:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|254
1616029800000|2021-03-18 01:10:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|157
1616030100000|2021-03-18 01:15:00|3881.57|3879.57|3882.57|3880.57|3882.57|3880.57|3880.57|3878.57|249
1616030400000|2021-03-18 01:20:00|3882.07|3880.07|3881.57|3879.57|3882.57|3880.57|3881.57|3879.57|32
1616030700000|2021-03-18 01:25:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|188
1616031000000|2021-03-18 01:30:00|3881.57|3879.57|3879.57|3877.57|3881.57|3879.57|3878.57|3876.57|498
1616031300000|2021-03-18 01:35:00|3880.07|3878.07|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|233
1616031600000|2021-03-18 01:40:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|422
1616031900000|2021-03-18 01:45:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|99
1616032200000|2021-03-18 01:50:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|182
1616032500000|2021-03-18 01:55:00|3881.57|3879.57|3881.57|3879.57|3882.57|3880.57|3881.07|3879.07|594
1616032800000|2021-03-18 02:00:00|3882.07|3880.07|3881.57|3879.57|3882.57|3880.57|3881.07|3879.07|372
1616033100000|2021-03-18 02:05:00|3880.57|3878.57|3880.57|3878.57|3880.57|3878.57|3880.57|3878.57|202
1616033400000|2021-03-18 02:10:00|3880.07|3878.07|3880.57|3878.57|3880.57|3878.57|3879.57|3877.57|286
1616033700000|2021-03-18 02:15:00|3879.57|3877.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|72
1616034000000|2021-03-18 02:20:00|3880.07|3878.07|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|41
1616034300000|2021-03-18 02:25:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|39
1616034600000|2021-03-18 02:30:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.07|3878.07|49
1616034900000|2021-03-18 02:35:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|16
1616035200000|2021-03-18 02:40:00|||||||||4
1616035500000|2021-03-18 02:45:00|3879.57|3877.57|3877.57|3875.57|3879.57|3877.57|3877.07|3875.07|1472
1616035800000|2021-03-18 02:50:00|3877.07|3875.07|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|99
1616036100000|2021-03-18 02:55:00|3878.07|3876.07|3878.57|3876.57|3878.57|3876.57|3877.57|3875.57|66
1616036400000|2021-03-18 03:00:00|3877.57|3875.57|3876.57|3874.57|3877.57|3875.57|3875.57|3873.57|148
1616036700000|2021-03-18 03:05:00|3876.07|3874.07|3872.57|3870.57|3876.07|3874.07|3872.57|3870.57|503
1616037000000|2021-03-18 03:10:00|3873.07|3871.07|3873.57|3871.57|3874.57|3872.57|3872.57|3870.57|162
1616037300000|2021-03-18 03:15:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|156
1616037600000|2021-03-18 03:20:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|46
1616037900000|2021-03-18 03:25:00|3871.57|3869.57|3870.57|3868.57|3871.57|3869.57|3869.57|3867.57|204
1616038200000|2021-03-18 03:30:00|3870.07|3868.07|3868.57|3866.57|3872.57|3870.57|3868.57|3866.57|126
1616038500000|2021-03-18 03:35:00|3869.07|3867.07|3870.57|3868.57|3870.57|3868.57|3868.57|3866.57|114
1616038800000|2021-03-18 03:40:00|3871.57|3869.57|3871.57|3869.57|3871.57|3869.57|3870.57|3868.57|37
1616039100000|2021-03-18 03:45:00|3872.07|3870.07|3871.07|3869.07|3872.57|3870.57|3870.57|3868.57|184
1616039400000|2021-03-18 03:50:00|3870.57|3868.57|3870.57|3868.57|3871.57|3869.57|3870.57|3868.57|196
1616039700000|2021-03-18 03:55:00|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|26
1616040000000|2021-03-18 04:00:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3869.57|3867.57|99
1616040300000|2021-03-18 04:05:00|3872.07|3870.07|3870.57|3868.57|3872.07|3870.07|3870.57|3868.57|28
1616040600000|2021-03-18 04:10:00|3870.07|3868.07|3870.57|3868.57|3870.57|3868.57|3869.57|3867.57|34
1616040900000|2021-03-18 04:15:00|3870.07|3868.07|3869.07|3867.07|3870.57|3868.57|3868.57|3866.57|35
1616041200000|2021-03-18 04:20:00|3868.57|3866.57|3870.57|3868.57|3870.57|3868.57|3868.57|3866.57|80
1616041500000|2021-03-18 04:25:00|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|35
1616041800000|2021-03-18 04:30:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3869.57|3867.57|70
1616042100000|2021-03-18 04:35:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|137
1616042400000|2021-03-18 04:40:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|0
1616042700000|2021-03-18 04:45:00|3872.57|3870.57|3871.57|3869.57|3873.57|3871.57|3871.57|3869.57|76
1616043000000|2021-03-18 04:50:00|3872.07|3870.07|3873.07|3871.07|3873.57|3871.57|3871.57|3869.57|3
1616043300000|2021-03-18 04:55:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|46
1616043600000|2021-03-18 05:00:00|3872.07|3870.07|3870.57|3868.57|3872.57|3870.57|3870.57|3868.57|164
1616043900000|2021-03-18 05:05:00|3871.07|3869.07|3870.57|3868.57|3871.57|3869.57|3870.57|3868.57|22
1616044200000|2021-03-18 05:10:00|3869.57|3867.57|3870.57|3868.57|3871.07|3869.07|3869.57|3867.57|13
1616044500000|2021-03-18 05:15:00|3871.07|3869.07|3872.57|3870.57|3872.57|3870.57|3870.57|3868.57|105
1616044800000|2021-03-18 05:20:00|3873.57|3871.57|3873.57|3871.57|3873.57|3871.57|3872.57|3870.57|49
1616045100000|2021-03-18 05:25:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|24
1616045400000|2021-03-18 05:30:00|3871.57|3869.57|3873.57|3871.57|3873.57|3871.57|3871.57|3869.57|101
1616045700000|2021-03-18 05:35:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|28
1616046000000|2021-03-18 05:40:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|2
1616046300000|2021-03-18 05:45:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3870.57|3868.57|37
1616046600000|2021-03-18 05:50:00|3872.57|3870.57|3872.57|3870.57|3873.07|3871.07|3872.07|3870.07|24
1616046900000|2021-03-18 05:55:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|71
1616047200000|2021-03-18 06:00:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|101
1616047500000|2021-03-18 06:05:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.07|3869.07|50
1616047800000|2021-03-18 06:10:00|3872.07|3870.07|3872.57|3870.57|3872.57|3870.57|3871.57|3869.57|47
1616048100000|2021-03-18 06:15:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|65
1616048400000|2021-03-18 06:20:00|3872.57|3870.57|3873.57|3871.57|3874.57|3872.57|3872.57|3870.57|157
1616048700000|2021-03-18 06:25:00|3874.57|3872.57|3874.57|3872.57|3874.57|3872.57|3874.07|3872.07|208
1616049000000|2021-03-18 06:30:00|3875.07|3873.07|3876.57|3874.57|3876.57|3874.57|3874.57|3872.57|503
1616049300000|2021-03-18 06:35:00|3877.07|3875.07|3876.57|3874.57|3877.57|3875.57|3876.57|3874.57|822
1616049600000|2021-03-18 06:40:00|3877.57|3875.57|3875.57|3873.57|3877.57|3875.57|3875.57|3873.57|231
1616049900000|2021-03-18 06:45:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|615
1616050200000|2021-03-18 06:50:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|731
1616050500000|2021-03-18 06:55:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|282
1616050800000|2021-03-18 07:00:00|3877.32|3875.82|3874.32|3872.82|3878.32|3876.82|3872.82|3871.32|1983
1616051100000|2021-03-18 07:05:00|3875.32|3873.82|3876.32|3874.82|3876.32|3874.82|3874.32|3872.82|1460
1616051400000|2021-03-18 07:10:00|3875.82|3874.32|3875.32|3873.82|3876.32|3874.82|3875.32|3873.82|1403
1616051700000|2021-03-18 07:15:00|3876.32|3874.82|3875.32|3873.82|3876.32|3874.82|3875.32|3873.82|779
1616052000000|2021-03-18 07:20:00|3874.32|3872.82|3870.32|3868.82|3875.32|3873.82|3870.32|3868.82|3925
1616052300000|2021-03-18 07:25:00|3871.32|3869.82|3869.32|3867.82|3871.32|3869.82|3868.32|3866.82|6476
1616052600000|2021-03-18 07:30:00|3870.32|3868.82|3869.32|3867.82|3870.32|3868.82|3868.32|3866.82|3014
1616052900000|2021-03-18 07:35:00|3868.32|3866.82|3867.32|3865.82|3868.32|3866.82|3866.32|3864.82|8380
1616053200000|2021-03-18 07:40:00|3868.32|3866.82|3865.32|3863.82|3868.32|3866.82|3864.32|3862.82|3523
1616053500000|2021-03-18 07:45:00|3866.32|3864.82|3864.32|3862.82|3866.32|3864.82|3864.32|3862.82|2253
1616053800000|2021-03-18 07:50:00|3863.82|3862.32|3865.32|3863.82|3866.32|3864.82|3863.32|3861.82|2719
1616054100000|2021-03-18 07:55:00|3865.82|3864.32|3866.32|3864.82|3866.32|3864.82|3863.32|3861.82|3729
1616054400000|2021-03-18 08:00:00|3867.32|3865.82|3866.32|3864.82|3867.32|3865.82|3863.32|3861.82|8852
1616054700000|2021-03-18 08:05:00|3865.32|3863.82|3862.32|3860.82|3869.32|3867.82|3862.32|3860.82|9284
1616055000000|2021-03-18 08:10:00|3861.32|3859.82|3860.32|3858.82|3863.32|3861.82|3859.32|3857.82|11412
1616055300000|2021-03-18 08:15:00|3861.32|3859.82|3863.32|3861.82|3869.32|3867.82|3860.32|3858.82|10344
1616055600000|2021-03-18 08:20:00|3864.32|3862.82|3866.32|3864.82|3866.32|3864.82|3861.32|3859.82|5787
1616055900000|2021-03-18 08:25:00|3867.32|3865.82|3865.32|3863.82|3868.32|3866.82|3863.32|3861.82|13352
1616056200000|2021-03-18 08:30:00|3866.32|3864.82|3862.32|3860.82|3867.32|3865.82|3862.32|3860.82|8643
1616056500000|2021-03-18 08:35:00|3863.32|3861.82|3860.32|3858.82|3863.32|3861.82|3858.32|3856.82|3741
1616056800000|2021-03-18 08:40:00|3860.56|3859.06|3857.56|3856.06|3861.56|3860.06|3857.56|3856.06|3697
1616057100000|2021-03-18 08:45:00|3856.56|3855.06|3855.56|3854.06|3857.56|3856.06|3853.56|3852.06|15918
1616057400000|2021-03-18 08:50:00|3854.56|3853.06|3857.56|3856.06|3857.56|3856.06|3854.56|3853.06|3539
1616057700000|2021-03-18 08:55:00|3856.56|3855.06|3858.56|3857.06|3860.56|3859.06|3856.56|3855.06|6502
1616058000000|2021-03-18 09:00:00|3857.56|3856.06|3862.56|3861.06|3862.56|3861.06|3857.56|3856.06|6199
1616058300000|2021-03-18 09:05:00|3861.56|3860.06|3863.56|3862.06|3864.56|3863.06|3861.56|3860.06|6047
1616058600000|2021-03-18 09:10:00|3864.56|3863.06|3863.56|3862.06|3864.56|3863.06|3861.56|3860.06|6825
1616058900000|2021-03-18 09:15:00|3864.56|3863.06|3866.56|3865.06|3866.56|3865.06|3862.56|3861.06|3680
1616059200000|2021-03-18 09:20:00|3867.56|3866.06|3864.56|3863.06|3867.56|3866.06|3864.56|3863.06|1924
1616059500000|2021-03-18 09:25:00|3863.56|3862.06|3865.56|3864.06|3865.56|3864.06|3863.56|3862.06|2463
1616059800000|2021-03-18 09:30:00|3864.56|3863.06|3867.56|3866.06|3867.56|3866.06|3864.56|3863.06|2899
1616060100000|2021-03-18 09:35:00|3866.56|3865.06|3865.56|3864.06|3867.56|3866.06|3865.56|3864.06|2670
1616060400000|2021-03-18 09:40:00|3866.56|3865.06|3868.56|3867.06|3868.56|3867.06|3865.56|3864.06|3132
1616060700000|2021-03-18 09:45:00|3867.56|3866.06|3866.56|3865.06|3868.56|3867.06|3866.56|3865.06|15441
1616061000000|2021-03-18 09:50:00|3867.56|3866.06|3864.56|3863.06|3867.56|3866.06|3864.56|3863.06|7640
1616061300000|2021-03-18 09:55:00|3863.56|3862.06|3866.56|3865.06|3866.56|3865.06|3863.56|3862.06|14857
1616061600000|2021-03-18 10:00:00|3865.56|3864.06|3868.56|3867.06|3868.56|3867.06|3865.56|3864.06|3555
1616061900000|2021-03-18 10:05:00|3867.56|3866.06|3868.56|3867.06|3868.56|3867.06|3867.56|3866.06|2361
1616062200000|2021-03-18 10:10:00|3869.56|3868.06|3869.56|3868.06|3870.56|3869.06|3868.56|3867.06|15757
1616062500000|2021-03-18 10:15:00|3870.06|3868.56|3869.56|3868.06|3870.56|3869.06|3868.56|3867.06|12039
1616062800000|2021-03-18 10:20:00|3868.56|3867.06|3868.56|3867.06|3869.56|3868.06|3868.56|3867.06|1452
1616063100000|2021-03-18 10:25:00|3868.06|3866.56|3871.56|3870.06|3872.56|3871.06|3868.06|3866.56|8927
1616063400000|2021-03-18 10:30:00|3872.56|3871.06|3872.56|3871.06|3872.56|3871.06|3871.56|3870.06|5635
1616063700000|2021-03-18 10:35:00|3871.56|3870.06|3871.56|3870.06|3872.56|3871.06|3870.56|3869.06|3736
1616064000000|2021-03-18 10:40:00|3870.56|3869.06|3870.56|3869.06|3871.56|3870.06|3870.56|3869.06|4099
1616064300000|2021-03-18 10:45:00|3871.56|3870.06|3870.56|3869.06|3871.56|3870.06|3870.56|3869.06|9668
1616064600000|2021-03-18 10:50:00|3871.56|3870.06|3872.56|3871.06|3872.56|3871.06|3871.56|3870.06|6890
1616064900000|2021-03-18 10:55:00|3873.56|3872.06|3871.56|3870.06|3873.56|3872.06|3871.56|3870.06|5558
1616065200000|2021-03-18 11:00:00|3872.56|3871.06|3869.56|3868.06|3873.56|3872.06|3869.56|3868.06|3472
1616065500000|2021-03-18 11:05:00|3870.56|3869.06|3870.56|3869.06|3871.56|3870.06|3869.56|3868.06|2129
1616065800000|2021-03-18 11:10:00|3869.56|3868.06|3868.56|3867.06|3870.56|3869.06|3868.56|3867.06|2083
1616066100000|2021-03-18 11:15:00|3867.56|3866.06|3866.56|3865.06|3868.56|3867.06|3865.56|3864.06|4697
1616066400000|2021-03-18 11:20:00|3867.56|3866.06|3868.56|3867.06|3869.56|3868.06|3865.56|3864.06|8903
1616066700000|2021-03-18 11:25:00|3869.56|3868.06|3868.56|3867.06|3869.56|3868.06|3867.56|3866.06|4377
1616067000000|2021-03-18 11:30:00|3867.56|3866.06|3864.56|3863.06|3868.56|3867.06|3864.56|3863.06|13096
1616067300000|2021-03-18 11:35:00|3865.56|3864.06|3863.56|3862.06|3865.56|3864.06|3860.56|3859.06|3428
1616067600000|2021-03-18 11:40:00|3862.56|3861.06|3860.56|3859.06|3863.56|3862.06|3860.56|3859.06|2428
1616067900000|2021-03-18 11:45:00|3861.06|3859.56|3861.56|3860.06|3862.56|3861.06|3860.56|3859.06|3987
1616068200000|2021-03-18 11:50:00|3861.06|3859.56|3860.56|3859.06|3861.56|3860.06|3858.56|3857.06|3182
1616068500000|2021-03-18 11:55:00|3859.56|3858.06|3860.56|3859.06|3861.56|3860.06|3859.56|3858.06|2669
1616068800000|2021-03-18 12:00:00|3859.56|3858.06|3863.06|3861.56|3863.56|3862.06|3859.56|3858.06|4025
1616069100000|2021-03-18 12:05:00|3863.56|3862.06|3864.56|3863.06|3865.56|3864.06|3862.56|3861.06|3827
1616069400000|2021-03-18 12:10:00|3863.56|3862.06|3862.56|3861.06|3864.56|3863.06|3861.56|3860.06|3756
1616069700000|2021-03-18 12:15:00|3861.56|3860.06|3862.56|3861.06|3863.56|3862.06|3861.56|3860.06|2153
1616070000000|2021-03-18 12:20:00|3862.06|3860.56|3861.56|3860.06|3862.56|3861.06|3861.56|3860.06|8667
1616070300000|2021-03-18 12:25:00|3862.06|3860.56|3861.56|3860.06|3862.56|3861.06|3861.56|3860.06|8910
1616070600000|2021-03-18 12:30:00|3860.56|3859.06|3861.56|3860.06|3861.56|3860.06|3859.56|3858.06|4728
1616070900000|2021-03-18 12:35:00|3860.56|3859.06|3859.56|3858.06|3862.56|3861.06|3858.56|3857.06|14028
1616071200000|2021-03-18 12:40:00|3860.16|3858.66|3860.16|3858.66|3860.16|3858.66|3858.16|3856.66|4407
1616071500000|2021-03-18 12:45:00|3859.66|3858.16|3861.16|3859.66|3861.16|3859.66|3859.16|3857.66|2588
1616071800000|2021-03-18 12:50:00|3860.16|3858.66|3862.16|3860.66|3863.16|3861.66|3860.16|3858.66|4121
1616072100000|2021-03-18 12:55:00|3863.16|3861.66|3862.16|3860.66|3864.16|3862.66|3862.16|3860.66|1719
1616072400000|2021-03-18 13:00:00|3861.16|3859.66|3861.16|3859.66|3862.16|3860.66|3860.16|3858.66|13057
1616072700000|2021-03-18 13:05:00|3860.16|3858.66|3857.16|3855.66|3860.16|3858.66|3857.16|3855.66|14927
1616073000000|2021-03-18 13:10:00|3856.66|3855.16|3854.16|3852.66|3857.16|3855.66|3854.16|3852.66|16024
1616073300000|2021-03-18 13:15:00|3855.16|3853.66|3853.16|3851.66|3856.16|3854.66|3853.16|3851.66|14723
1616073600000|2021-03-18 13:20:00|3854.16|3852.66|3853.16|3851.66|3854.16|3852.66|3853.16|3851.66|2460
1616073900000|2021-03-18 13:25:00|3854.16|3852.66|3855.16|3853.66|3856.16|3854.66|3853.16|3851.66|4722
1616074200000|2021-03-18 13:30:00|3856.16|3854.66|3859.16|3857.66|3859.16|3857.66|3855.16|3853.66|7193
1616074500000|2021-03-18 13:35:00|3858.16|3856.66|3861.16|3859.66|3861.16|3859.66|3858.16|3856.66|17512
1616074800000|2021-03-18 13:40:00|3860.16|3858.66|3861.16|3859.66|3862.16|3860.66|3860.16|3858.66|3675
1616075100000|2021-03-18 13:45:00|3860.16|3858.66|3857.16|3855.66|3861.16|3859.66|3856.16|3854.66|9723
1616075400000|2021-03-18 13:50:00|3856.66|3855.16|3859.16|3857.66|3861.16|3859.66|3854.16|3852.66|7567
1616075700000|2021-03-18 13:55:00|3859.66|3858.16|3864.16|3862.66|3864.16|3862.66|3859.16|3857.66|9724
1616076000000|2021-03-18 14:00:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3861.16|3859.66|6752
1616076300000|2021-03-18 14:05:00|3862.16|3860.66|3864.16|3862.66|3865.16|3863.66|3861.16|3859.66|14133
1616076600000|2021-03-18 14:10:00|3863.66|3862.16|3862.16|3860.66|3864.16|3862.66|3860.16|3858.66|12572
1616076900000|2021-03-18 14:15:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3861.16|3859.66|4533
1616077200000|2021-03-18 14:20:00|3862.16|3860.66|3862.16|3860.66|3864.16|3862.66|3862.16|3860.66|16359
1616077500000|2021-03-18 14:25:00|3863.16|3861.66|3864.16|3862.66|3867.16|3865.66|3863.16|3861.66|7074
1616077800000|2021-03-18 14:30:00|3863.66|3862.16|3866.16|3864.66|3866.16|3864.66|3862.16|3860.66|6089
1616078100000|2021-03-18 14:35:00|3865.16|3863.66|3866.16|3864.66|3867.16|3865.66|3864.16|3862.66|4161
1616078400000|2021-03-18 14:40:00|3865.16|3863.66|3865.16|3863.66|3866.16|3864.66|3864.16|3862.66|4194
1616078700000|2021-03-18 14:45:00|3864.16|3862.66|3862.16|3860.66|3866.16|3864.66|3862.16|3860.66|3746
1616079000000|2021-03-18 14:50:00|3862.66|3861.16|3862.16|3860.66|3863.16|3861.66|3860.16|3858.66|8290
1616079300000|2021-03-18 14:55:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3862.16|3860.66|3073
1616079600000|2021-03-18 15:00:00|3864.16|3862.66|3865.16|3863.66|3865.16|3863.66|3863.16|3861.66|9681
1616079900000|2021-03-18 15:05:00|3864.16|3862.66|3869.16|3867.66|3869.16|3867.66|3864.16|3862.66|6890
1616080200000|2021-03-18 15:10:00|3868.62|3867.12|3868.62|3867.12|3869.62|3868.12|3867.62|3866.12|4081
1616080500000|2021-03-18 15:15:00|3869.12|3867.62|3867.62|3866.12|3869.62|3868.12|3867.62|3866.12|3779
1616080800000|2021-03-18 15:20:00|3868.62|3867.12|3867.62|3866.12|3870.62|3869.12|3867.62|3866.12|3806
1616081100000|2021-03-18 15:25:00|3868.62|3867.12|3872.62|3871.12|3872.62|3871.12|3868.62|3867.12|11646
1616081400000|2021-03-18 15:30:00|3873.62|3872.12|3870.62|3869.12|3873.62|3872.12|3870.62|3869.12|10291
1616081700000|2021-03-18 15:35:00|3869.62|3868.12|3870.62|3869.12|3871.62|3870.12|3869.62|3868.12|5666
1616082000000|2021-03-18 15:40:00|3871.62|3870.12|3871.62|3870.12|3871.62|3870.12|3871.62|3870.12|2186
1616082300000|2021-03-18 15:45:00|3872.62|3871.12|3873.62|3872.12|3873.62|3872.12|3871.62|3870.12|5452
1616082600000|2021-03-18 15:50:00|3874.62|3873.12|3874.62|3873.12|3875.62|3874.12|3874.62|3873.12|6143
1616082900000|2021-03-18 15:55:00|3873.62|3872.12|3873.62|3872.12|3874.62|3873.12|3872.62|3871.12|5644
1616083200000|2021-03-18 16:00:00|3874.62|3873.12|3875.62|3874.12|3875.62|3874.12|3873.62|3872.12|5538
1616083500000|2021-03-18 16:05:00|3876.62|3875.12|3873.62|3872.12|3876.62|3875.12|3873.62|3872.12|13256
1616083800000|2021-03-18 16:10:00|3872.62|3871.12|3873.62|3872.12|3873.62|3872.12|3872.62|3871.12|7892
1616084100000|2021-03-18 16:15:00|3872.62|3871.12|3871.62|3870.12|3873.62|3872.12|3871.62|3870.12|6051
1616084400000|2021-03-18 16:20:00|3872.62|3871.12|3872.62|3871.12|3872.62|3871.12|3871.62|3870.12|11061
1616084700000|2021-03-18 16:25:00|3873.62|3872.12|3871.62|3870.12|3873.62|3872.12|3870.62|3869.12|16565
1616085000000|2021-03-18 16:30:00|3870.62|3869.12|3868.62|3867.12|3870.62|3869.12|3867.62|3866.12|38063
1616085300000|2021-03-18 16:35:00|3867.62|3866.12|3867.62|3866.12|3868.62|3867.12|3866.62|3865.12|16633
1616085600000|2021-03-18 16:40:00|3866.62|3865.12|3865.62|3864.12|3867.62|3866.12|3865.62|3864.12|10291
1616085900000|2021-03-18 16:45:00|3864.62|3863.12|3863.62|3862.12|3865.62|3864.12|3863.62|3862.12|6081
1616086200000|2021-03-18 16:50:00|3862.62|3861.12|3862.62|3861.12|3863.62|3862.12|3861.62|3860.12|2677
1616086500000|2021-03-18 16:55:00|3861.62|3860.12|3858.62|3857.12|3862.62|3861.12|3856.62|3855.12|9601
1616086800000|2021-03-18 17:00:00|3859.62|3858.12|3861.62|3860.12|3861.62|3860.12|3858.62|3857.12|2240
1616087100000|2021-03-18 17:05:00|3862.12|3860.62|3859.62|3858.12|3862.62|3861.12|3859.62|3858.12|7283
1616087400000|2021-03-18 17:10:00|3858.62|3857.12|3860.62|3859.12|3860.62|3859.12|3858.62|3857.12|2775
1616087700000|2021-03-18 17:15:00|3859.62|3858.12|3860.62|3859.12|3860.62|3859.12|3858.62|3857.12|4916
1616088000000|2021-03-18 17:20:00|3861.62|3860.12|3860.62|3859.12|3861.62|3860.12|3860.62|3859.12|1277
1616088300000|2021-03-18 17:25:00|3861.62|3860.12|3861.62|3860.12|3861.62|3860.12|3860.62|3859.12|1495
1616088600000|2021-03-18 17:30:00|3860.62|3859.12|3861.62|3860.12|3861.62|3860.12|3860.62|3859.12|664
1616088900000|2021-03-18 17:35:00|3862.62|3861.12|3864.62|3863.12|3864.62|3863.12|3861.62|3860.12|1865
1616089200000|2021-03-18 17:40:00|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|1525
1616089500000|2021-03-18 17:45:00|3864.62|3863.12|3864.62|3863.12|3865.12|3863.62|3864.62|3863.12|1950
1616089800000|2021-03-18 17:50:00|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|3864.62|3863.12|595
1616090100000|2021-03-18 17:55:00|||||||||2811
1616090400000|2021-03-18 18:00:00|3864.62|3863.12|3863.62|3862.12|3864.62|3863.12|3862.62|3861.12|1650
1616090700000|2021-03-18 18:05:00|||||||||434
1616091000000|2021-03-18 18:10:00|3862.62|3861.12|3859.62|3858.12|3862.62|3861.12|3859.62|3858.12|2358
1616091300000|2021-03-18 18:15:00|3858.62|3857.12|3855.12|3853.62|3858.62|3857.12|3854.62|3853.12|3004
1616091600000|2021-03-18 18:20:00|3854.62|3853.12|3852.62|3851.12|3855.62|3854.12|3852.62|3851.12|3444
1616091900000|2021-03-18 18:25:00|3851.62|3850.12|3849.62|3848.12|3851.62|3850.12|3849.62|3848.12|4473
1616092200000|2021-03-18 18:30:00|3850.62|3849.12|3848.62|3847.12|3851.62|3850.12|3846.62|3845.12|2790
1616092500000|2021-03-18 18:35:00|3847.62|3846.12|3844.62|3843.12|3847.62|3846.12|3844.62|3843.12|5312
1616092800000|2021-03-18 18:40:00|3843.62|3842.12|3842.62|3841.12|3843.62|3842.12|3840.62|3839.12|4106
1616093100000|2021-03-18 18:45:00|3842.12|3840.62|3847.62|3846.12|3847.62|3846.12|3842.12|3840.62|3208
1616093400000|2021-03-18 18:50:00|3848.62|3847.12|3846.62|3845.12|3848.62|3847.12|3845.62|3844.12|1390
1616093700000|2021-03-18 18:55:00|3847.62|3846.12|3847.62|3846.12|3848.62|3847.12|3846.62|3845.12|1817
1616094000000|2021-03-18 19:00:00|3846.62|3845.12|3844.62|3843.12|3848.62|3847.12|3844.62|3843.12|1807
1616094300000|2021-03-18 19:05:00|3843.62|3842.12|3845.62|3844.12|3846.62|3845.12|3842.62|3841.12|1475
1616094600000|2021-03-18 19:10:00|3846.62|3845.12|3846.62|3845.12|3847.62|3846.12|3845.62|3844.12|2200
1616094900000|2021-03-18 19:15:00|3845.62|3844.12|3843.62|3842.12|3846.62|3845.12|3842.62|3841.12|809
1616095200000|2021-03-18 19:20:00|3842.62|3841.12|3840.62|3839.12|3843.62|3842.12|3839.62|3838.12|1507
1616095500000|2021-03-18 19:25:00|3841.62|3840.12|3844.62|3843.12|3844.62|3843.12|3840.62|3839.12|3196
1616095800000|2021-03-18 19:30:00|3845.62|3844.12|3839.62|3838.12|3845.62|3844.12|3839.62|3838.12|2185
1616096100000|2021-03-18 19:35:00|3840.62|3839.12|3839.62|3838.12|3841.62|3840.12|3839.62|3838.12|1226
1616096400000|2021-03-18 19:40:00|3838.62|3837.12|3836.62|3835.12|3838.62|3837.12|3835.62|3834.12|4367
1616096700000|2021-03-18 19:45:00|3835.62|3834.12|3832.62|3831.12|3835.62|3834.12|3832.62|3831.12|4212
1616097000000|2021-03-18 19:50:00|3833.62|3832.12|3835.62|3834.12|3836.62|3835.12|3833.62|3832.12|3640
1616097300000|2021-03-18 19:55:00|3836.62|3835.12|3833.62|3832.12|3837.62|3836.12|3833.62|3832.12|4533
1616097600000|2021-03-18 20:00:00|3834.12|3832.62|3838.62|3837.12|3838.62|3837.12|3833.62|3832.12|1174
1616097900000|2021-03-18 20:05:00|3839.62|3838.12|3840.62|3839.12|3842.62|3841.12|3838.62|3837.12|1215
1616098200000|2021-03-18 20:10:00|3839.62|3838.12|3837.62|3836.12|3839.62|3838.12|3837.62|3836.12|474
1616098500000|2021-03-18 20:15:00|3837.12|3835.62|3836.62|3835.12|3837.62|3836.12|3835.62|3834.12|811
1616098800000|2021-03-18 20:20:00|3837.12|3835.62|3835.62|3834.12|3837.62|3836.12|3835.12|3833.62|250
1616099100000|2021-03-18 20:25:00|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|598
1616099400000|2021-03-18 20:30:00|3835.62|3834.12|3835.62|3834.12|3835.62|3834.12|3835.62|3834.12|135
1616099700000|2021-03-18 20:35:00|||||||||487
1616100000000|2021-03-18 20:40:00|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|123
1616100300000|2021-03-18 20:45:00|||||||||85
1616100600000|2021-03-18 20:50:00|||||||||190
1616100900000|2021-03-18 20:55:00|3836.12|3834.62|3837.62|3836.12|3838.62|3837.12|3835.62|3834.12|678
1616101200000|2021-03-18 21:00:00|3838.87|3835.87|3838.87|3835.87|3839.07|3836.07|3838.67|3835.67|18
1616101500000|2021-03-18 21:05:00|3839.07|3836.07|3839.07|3836.07|3839.07|3836.07|3838.67|3835.67|0
1616101800000|2021-03-18 21:10:00|3838.77|3835.77|3838.87|3835.87|3838.97|3835.97|3838.37|3835.37|0
1616102100000|2021-03-18 21:15:00|3838.77|3835.77|3839.17|3836.17|3839.27|3836.27|3838.77|3835.77|0
1616102400000|2021-03-18 21:20:00|3839.27|3836.27|3839.47|3836.47|3839.57|3836.57|3839.27|3836.27|0
1616102700000|2021-03-18 21:25:00|3839.57|3836.57|3840.07|3837.07|3840.37|3837.37|3839.57|3836.57|0
1616103000000|2021-03-18 21:30:00|3839.97|3836.97|3840.47|3837.47|3840.47|3837.47|3839.97|3836.97|0
1616103300000|2021-03-18 21:35:00|3840.57|3837.57|3840.27|3837.27|3840.57|3837.57|3840.17|3837.17|0
1616103600000|2021-03-18 21:40:00|3840.17|3837.17|3840.17|3837.17|3840.47|3837.47|3840.07|3837.07|0
1616103900000|2021-03-18 21:45:00|3840.07|3837.07|3840.17|3837.17|3840.27|3837.27|3840.07|3837.07|0
1616104200000|2021-03-18 21:50:00|3840.27|3837.27|3840.27|3837.27|3840.67|3837.67|3840.27|3837.27|0
1616104500000|2021-03-18 21:55:00|3840.07|3837.07|3839.87|3836.87|3840.47|3837.47|3839.77|3836.77|0
1616104800000|2021-03-18 22:00:00|3840.07|3837.07|3842.17|3839.17|3842.57|3839.57|3839.67|3836.67|0
1616105100000|2021-03-18 22:05:00|3842.37|3839.37|3841.57|3838.57|3843.07|3840.07|3840.87|3837.87|0
1616105400000|2021-03-18 22:10:00|3841.27|3838.27|3842.37|3839.37|3842.87|3839.87|3841.27|3838.27|0
1616105700000|2021-03-18 22:15:00|3842.57|3839.57|3843.27|3840.27|3843.87|3840.87|3842.37|3839.37|0
1616106000000|2021-03-18 22:20:00|3843.07|3840.07|3838.87|3835.87|3843.27|3840.27|3838.87|3835.87|0
1616106300000|2021-03-18 22:25:00|3838.67|3835.67|3839.17|3836.17|3839.77|3836.77|3836.97|3833.97|0
1616106600000|2021-03-18 22:30:00|3839.37|3836.37|3839.37|3836.37|3840.27|3837.27|3839.17|3836.17|0
1616106900000|2021-03-18 22:35:00|3839.57|3836.57|3837.87|3834.87|3839.57|3836.57|3837.37|3834.37|0
1616107200000|2021-03-18 22:40:00|3837.97|3834.97|3838.67|3835.67|3838.67|3835.67|3837.37|3834.37|0
1616107500000|2021-03-18 22:45:00|3838.57|3835.57|3837.37|3834.37|3839.57|3836.57|3836.97|3833.97|0
1616107800000|2021-03-18 22:50:00|3837.47|3834.47|3836.97|3833.97|3838.47|3835.47|3836.77|3833.77|0
1616108100000|2021-03-18 22:55:00|3836.87|3833.87|3834.97|3831.97|3836.87|3833.87|3834.97|3831.97|0
1616108400000|2021-03-18 23:00:00|3834.77|3831.77|3836.77|3833.77|3836.97|3833.97|3834.77|3831.77|0
1616108700000|2021-03-18 23:05:00|3836.97|3833.97|3836.97|3833.97|3837.87|3834.87|3836.77|3833.77|0
1616109000000|2021-03-18 23:10:00|3837.17|3834.17|3836.07|3833.07|3837.37|3834.37|3834.37|3831.37|0
1616109300000|2021-03-18 23:15:00|3835.87|3832.87|3837.37|3834.37|3837.57|3834.57|3835.27|3832.27|0
1616109600000|2021-03-18 23:20:00|3837.27|3834.27|3837.87|3834.87|3837.87|3834.87|3835.87|3832.87|0
1616109900000|2021-03-18 23:25:00|3837.57|3834.57|3839.77|3836.77|3839.97|3836.97|3836.97|3833.97|0
1616110200000|2021-03-18 23:30:00|3839.97|3836.97|3839.17|3836.17|3840.47|3837.47|3838.67|3835.67|0
1616110500000|2021-03-18 23:35:00|3839.27|3836.27|3838.87|3835.87|3839.37|3836.37|3838.67|3835.67|0
1616110800000|2021-03-18 23:40:00|3839.17|3836.17|3837.97|3834.97|3840.27|3837.27|3837.87|3834.87|0
1616111100000|2021-03-18 23:45:00|3838.07|3835.07|3837.67|3834.67|3838.27|3835.27|3836.87|3833.87|0
1616111400000|2021-03-18 23:50:00|3837.57|3834.57|3838.07|3835.07|3838.67|3835.67|3837.17|3834.17|0
1616111700000|2021-03-18 23:55:00|3838.17|3835.17|3838.27|3835.27|3839.57|3836.57|3837.87|3834.87|0
1616112000000|2021-03-19 00:00:00|3838.17|3835.17|3839.97|3836.97|3840.27|3837.27|3836.97|3833.97|0
1616112300000|2021-03-19 00:05:00|3840.27|3837.27|3842.17|3839.17|3842.37|3839.37|3839.77|3836.77|0
1616112600000|2021-03-19 00:10:00|3842.27|3839.27|3841.97|3838.97|3842.37|3839.37|3841.07|3838.07|0
1616112900000|2021-03-19 00:15:00|3842.07|3839.07|3839.87|3837.87|3842.17|3839.87|3838.37|3836.37|1438
1616113200000|2021-03-19 00:20:00|3838.87|3836.87|3837.87|3835.87|3838.87|3836.87|3836.87|3834.87|691
1616113500000|2021-03-19 00:25:00|3838.37|3836.37|3841.87|3839.87|3841.87|3839.87|3837.87|3835.87|310
1616113800000|2021-03-19 00:30:00|3840.87|3838.87|3841.87|3839.87|3842.87|3840.87|3840.87|3838.87|445
1616114100000|2021-03-19 00:35:00|3840.87|3838.87|3840.87|3838.87|3842.87|3840.87|3840.87|3838.87|172
1616114400000|2021-03-19 00:40:00|3841.37|3839.37|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|333
1616114700000|2021-03-19 00:45:00|3841.87|3839.87|3841.87|3839.87|3841.87|3839.87|3840.87|3838.87|159
1616115000000|2021-03-19 00:50:00|3842.87|3840.87|3842.87|3840.87|3843.37|3841.37|3841.87|3839.87|331
1616115300000|2021-03-19 00:55:00|3842.37|3840.37|3842.87|3840.87|3842.87|3840.87|3841.87|3839.87|20
1616115600000|2021-03-19 01:00:00|3842.37|3840.37|3842.87|3840.87|3843.87|3841.87|3841.87|3839.87|472
1616115900000|2021-03-19 01:05:00|3843.87|3841.87|3842.87|3840.87|3844.37|3842.37|3842.87|3840.87|475
1616116200000|2021-03-19 01:10:00|3842.37|3840.37|3841.87|3839.87|3842.37|3840.37|3840.87|3838.87|385
1616116500000|2021-03-19 01:15:00|3840.87|3838.87|3842.87|3840.87|3842.87|3840.87|3840.87|3838.87|503
1616116800000|2021-03-19 01:20:00|3841.87|3839.87|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|138
1616117100000|2021-03-19 01:25:00|3839.87|3837.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|514
1616117400000|2021-03-19 01:30:00|3839.87|3837.87|3842.87|3840.87|3842.87|3840.87|3839.87|3837.87|504
1616117700000|2021-03-19 01:35:00|3841.87|3839.87|3842.87|3840.87|3842.87|3840.87|3841.87|3839.87|648
1616118000000|2021-03-19 01:40:00|3843.87|3841.87|3843.87|3841.87|3843.87|3841.87|3843.87|3841.87|238
1616118300000|2021-03-19 01:45:00|3844.87|3842.87|3843.87|3841.87|3844.87|3842.87|3843.87|3841.87|217
1616118600000|2021-03-19 01:50:00|3844.87|3842.87|3843.87|3841.87|3844.87|3842.87|3843.87|3841.87|271
1616118900000|2021-03-19 01:55:00|||||||||76
1616119200000|2021-03-19 02:00:00|3842.87|3840.87|3840.87|3838.87|3843.87|3841.87|3840.87|3838.87|275
1616119500000|2021-03-19 02:05:00|||||||||34
1616119800000|2021-03-19 02:10:00|3839.87|3837.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|207
1616120100000|2021-03-19 02:15:00|3839.87|3837.87|3838.87|3836.87|3840.87|3838.87|3838.87|3836.87|193
1616120400000|2021-03-19 02:20:00|3837.87|3835.87|3838.87|3836.87|3838.87|3836.87|3837.87|3835.87|330
1616120700000|2021-03-19 02:25:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|207
1616121000000|2021-03-19 02:30:00|3839.37|3837.37|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|430
1616121300000|2021-03-19 02:35:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|183
1616121600000|2021-03-19 02:40:00|3839.87|3837.87|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|188
1616121900000|2021-03-19 02:45:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|156
1616122200000|2021-03-19 02:50:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|104
1616122500000|2021-03-19 02:55:00|||||||||4
1616122800000|2021-03-19 03:00:00|3838.87|3836.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|179
1616123100000|2021-03-19 03:05:00|3839.37|3837.37|3838.87|3836.87|3839.37|3837.37|3838.87|3836.87|81
1616123400000|2021-03-19 03:10:00|3839.37|3837.37|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|171
1616123700000|2021-03-19 03:15:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|50
1616124000000|2021-03-19 03:20:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3840.37|3838.37|56
1616124300000|2021-03-19 03:25:00|3841.87|3839.87|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|88
1616124600000|2021-03-19 03:30:00|3840.37|3838.37|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|509
1616124900000|2021-03-19 03:35:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|42
1616125200000|2021-03-19 03:40:00|3841.87|3839.87|3841.87|3839.87|3844.87|3842.87|3840.87|3838.87|581
1616125500000|2021-03-19 03:45:00|3842.87|3840.87|3839.87|3837.87|3842.87|3840.87|3839.87|3837.87|496
1616125800000|2021-03-19 03:50:00|3838.87|3836.87|3835.87|3833.87|3839.87|3837.87|3835.87|3833.87|416
1616126100000|2021-03-19 03:55:00|3835.37|3833.37|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|152
1616126400000|2021-03-19 04:00:00|3833.87|3831.87|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|495
1616126700000|2021-03-19 04:05:00|3833.87|3831.87|3836.87|3834.87|3836.87|3834.87|3833.87|3831.87|387
1616127000000|2021-03-19 04:10:00|3835.87|3833.87|3837.87|3835.87|3837.87|3835.87|3835.87|3833.87|300
1616127300000|2021-03-19 04:15:00|3838.87|3836.87|3838.87|3836.87|3840.87|3838.87|3838.87|3836.87|215
1616127600000|2021-03-19 04:20:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|174
1616127900000|2021-03-19 04:25:00|||||||||30
1616128200000|2021-03-19 04:30:00|3840.37|3838.37|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|221
1616128500000|2021-03-19 04:35:00|3838.87|3836.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|448
1616128800000|2021-03-19 04:40:00|3838.87|3836.87|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|131
1616129100000|2021-03-19 04:45:00|3839.37|3837.37|3838.87|3836.87|3839.37|3837.37|3838.87|3836.87|13
1616129400000|2021-03-19 04:50:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|281
1616129700000|2021-03-19 04:55:00|||||||||7
1616130000000|2021-03-19 05:00:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|195
1616130300000|2021-03-19 05:05:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|124
1616130600000|2021-03-19 05:10:00|3838.87|3836.87|3838.87|3836.87|3839.87|3837.87|3837.87|3835.87|162
1616130900000|2021-03-19 05:15:00|3837.87|3835.87|3837.87|3835.87|3838.87|3836.87|3837.87|3835.87|199
1616131200000|2021-03-19 05:20:00|3836.87|3834.87|3836.87|3834.87|3837.87|3835.87|3836.87|3834.87|243
1616131500000|2021-03-19 05:25:00|3837.87|3835.87|3836.87|3834.87|3837.87|3835.87|3836.87|3834.87|44
1616131800000|2021-03-19 05:30:00|3835.87|3833.87|3836.87|3834.87|3836.87|3834.87|3835.87|3833.87|344
1616132100000|2021-03-19 05:35:00|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|71
1616132400000|2021-03-19 05:40:00|3836.87|3834.87|3836.87|3834.87|3836.87|3834.87|3835.87|3833.87|103
1616132700000|2021-03-19 05:45:00|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|3836.87|3834.87|237
1616133000000|2021-03-19 05:50:00|3836.87|3834.87|3838.87|3836.87|3838.87|3836.87|3836.87|3834.87|311
1616133300000|2021-03-19 05:55:00|3837.87|3835.87|3838.87|3836.87|3839.87|3837.87|3837.87|3835.87|337
1616133600000|2021-03-19 06:00:00|3837.87|3835.87|3835.87|3833.87|3837.87|3835.87|3835.87|3833.87|464
1616133900000|2021-03-19 06:05:00|3834.87|3832.87|3834.87|3832.87|3834.87|3832.87|3834.87|3832.87|247
1616134200000|2021-03-19 06:10:00|3833.87|3831.87|3830.87|3828.87|3833.87|3831.87|3830.87|3828.87|1049
1616134500000|2021-03-19 06:15:00|3831.87|3829.87|3830.87|3828.87|3831.87|3829.87|3829.87|3827.87|257
1616134800000|2021-03-19 06:20:00|3831.37|3829.37|3832.87|3830.87|3832.87|3830.87|3830.87|3828.87|486
1616135100000|2021-03-19 06:25:00|3833.87|3831.87|3833.87|3831.87|3833.87|3831.87|3832.37|3830.37|291
1616135400000|2021-03-19 06:30:00|3834.37|3832.37|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|801
1616135700000|2021-03-19 06:35:00|||||||||194
1616136000000|2021-03-19 06:40:00|3835.37|3833.37|3834.87|3832.87|3835.87|3833.87|3834.87|3832.87|898
1616136300000|2021-03-19 06:45:00|3835.37|3833.37|3837.87|3835.87|3837.87|3835.87|3834.87|3832.87|1211
1616136600000|2021-03-19 06:50:00|3838.87|3836.87|3838.87|3836.87|3838.87|3836.87|3838.37|3836.37|159
1616136900000|2021-03-19 06:55:00|||||||||795
1616137200000|2021-03-19 07:00:00|3838.62|3837.12|3840.62|3839.12|3841.12|3839.62|3838.62|3837.12|5025
1616137500000|2021-03-19 07:05:00|3841.12|3839.62|3843.62|3842.12|3844.62|3843.12|3840.62|3839.12|7310
1616137800000|2021-03-19 07:10:00|3843.12|3841.62|3844.62|3843.12|3844.62|3843.12|3842.62|3841.12|901
1616138100000|2021-03-19 07:15:00|3845.12|3843.62|3846.62|3845.12|3847.62|3846.12|3844.62|3843.12|3889
1616138400000|2021-03-19 07:20:00|3845.62|3844.12|3846.62|3845.12|3846.62|3845.12|3845.62|3844.12|798
1616138700000|2021-03-19 07:25:00|3845.62|3844.12|3845.62|3844.12|3847.62|3846.12|3845.62|3844.12|2364
1616139000000|2021-03-19 07:30:00|3845.12|3843.62|3845.62|3844.12|3846.62|3845.12|3844.62|3843.12|2311
1616139300000|2021-03-19 07:35:00|3844.62|3843.12|3843.62|3842.12|3844.62|3843.12|3843.62|3842.12|6771
1616139600000|2021-03-19 07:40:00|3842.62|3841.12|3844.62|3843.12|3845.12|3843.62|3842.62|3841.12|2560
1616139900000|2021-03-19 07:45:00|3845.62|3844.12|3846.62|3845.12|3846.62|3845.12|3844.62|3843.12|1754
1616140200000|2021-03-19 07:50:00|3847.62|3846.12|3843.62|3842.12|3847.62|3846.12|3843.62|3842.12|1618
1616140500000|2021-03-19 07:55:00|3844.62|3843.12|3842.12|3840.62|3846.12|3844.62|3841.62|3840.12|8600
1616140800000|2021-03-19 08:00:00|3842.62|3841.12|3840.12|3838.62|3846.62|3845.12|3839.62|3838.12|18959
1616141100000|2021-03-19 08:05:00|3839.62|3838.12|3847.62|3846.12|3849.62|3848.12|3839.62|3838.12|15689
1616141400000|2021-03-19 08:10:00|3846.62|3845.12|3843.62|3842.12|3849.62|3848.12|3841.62|3840.12|16470
1616141700000|2021-03-19 08:15:00|3842.62|3841.12|3846.62|3845.12|3847.62|3846.12|3841.62|3840.12|12612
1616142000000|2021-03-19 08:20:00|3847.12|3845.62|3842.62|3841.12|3847.62|3846.12|3842.62|3841.12|11193
1616142300000|2021-03-19 08:25:00|3843.62|3842.12|3849.62|3848.12|3852.62|3851.12|3842.62|3841.12|23226
1616142600000|2021-03-19 08:30:00|3850.62|3849.12|3851.62|3850.12|3854.62|3853.12|3850.62|3849.12|10771
1616142900000|2021-03-19 08:35:00|3850.62|3849.12|3851.62|3850.12|3854.62|3853.12|3849.62|3848.12|7140
1616143200000|2021-03-19 08:40:00|3851.64|3850.14|3847.64|3846.14|3852.64|3851.14|3847.64|3846.14|10344
1616143500000|2021-03-19 08:45:00|3848.64|3847.14|3846.64|3845.14|3848.64|3847.14|3845.64|3844.14|6386
1616143800000|2021-03-19 08:50:00|3847.64|3846.14|3849.64|3848.14|3850.64|3849.14|3846.64|3845.14|6664
1616144100000|2021-03-19 08:55:00|3850.64|3849.14|3850.64|3849.14|3850.64|3849.14|3849.64|3848.14|11020
1616144400000|2021-03-19 09:00:00|3849.64|3848.14|3848.14|3846.64|3850.64|3849.14|3846.64|3845.14|5005
1616144700000|2021-03-19 09:05:00|3848.64|3847.14|3848.64|3847.14|3849.64|3848.14|3847.64|3846.14|4208
1616145000000|2021-03-19 09:10:00|3848.14|3846.64|3850.64|3849.14|3851.64|3850.14|3847.64|3846.14|8208
1616145300000|2021-03-19 09:15:00|3851.64|3850.14|3852.64|3851.14|3852.64|3851.14|3850.64|3849.14|3907
1616145600000|2021-03-19 09:20:00|3853.64|3852.14|3854.64|3853.14|3854.64|3853.14|3850.64|3849.14|7064
1616145900000|2021-03-19 09:25:00|3855.64|3854.14|3850.64|3849.14|3855.64|3854.14|3850.64|3849.14|9413
1616146200000|2021-03-19 09:30:00|3849.64|3848.14|3851.64|3850.14|3852.64|3851.14|3849.64|3848.14|10691
1616146500000|2021-03-19 09:35:00|3850.64|3849.14|3850.64|3849.14|3851.64|3850.14|3849.64|3848.14|5475
1616146800000|2021-03-19 09:40:00|3851.14|3849.64|3850.64|3849.14|3851.64|3850.14|3849.64|3848.14|3081
1616147100000|2021-03-19 09:45:00|3851.64|3850.14|3849.64|3848.14|3852.64|3851.14|3849.64|3848.14|4421
1616147400000|2021-03-19 09:50:00|3850.64|3849.14|3849.64|3848.14|3850.64|3849.14|3848.64|3847.14|8181
1616147700000|2021-03-19 09:55:00|3850.64|3849.14|3851.64|3850.14|3851.64|3850.14|3849.64|3848.14|8444
1616148000000|2021-03-19 10:00:00|3852.64|3851.14|3851.64|3850.14|3852.64|3851.14|3850.64|3849.14|14396
1616148300000|2021-03-19 10:05:00|3850.64|3849.14|3852.64|3851.14|3852.64|3851.14|3850.64|3849.14|4192
1616148600000|2021-03-19 10:10:00|3852.14|3850.64|3845.64|3844.14|3852.64|3851.14|3845.64|3844.14|14127
1616148900000|2021-03-19 10:15:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3841.64|3840.14|23121
1616149200000|2021-03-19 10:20:00|3845.64|3844.14|3847.64|3846.14|3848.64|3847.14|3844.64|3843.14|5151
1616149500000|2021-03-19 10:25:00|3848.14|3846.64|3852.64|3851.14|3852.64|3851.14|3847.64|3846.14|7385
1616149800000|2021-03-19 10:30:00|3853.64|3852.14|3853.64|3852.14|3854.64|3853.14|3852.64|3851.14|4590
1616150100000|2021-03-19 10:35:00|3854.64|3853.14|3853.64|3852.14|3855.64|3854.14|3852.64|3851.14|9857
1616150400000|2021-03-19 10:40:00|3854.64|3853.14|3855.64|3854.14|3855.64|3854.14|3853.64|3852.14|7693
1616150700000|2021-03-19 10:45:00|3856.64|3855.14|3856.64|3855.14|3858.64|3857.14|3854.64|3853.14|11421
1616151000000|2021-03-19 10:50:00|3855.64|3854.14|3856.64|3855.14|3862.64|3861.14|3855.64|3854.14|40425
1616151300000|2021-03-19 10:55:00|3857.64|3856.14|3854.64|3853.14|3857.64|3856.14|3852.64|3851.14|39580
1616151600000|2021-03-19 11:00:00|3853.64|3852.14|3854.64|3853.14|3854.64|3853.14|3851.64|3850.14|12368
1616151900000|2021-03-19 11:05:00|3853.64|3852.14|3852.64|3851.14|3854.64|3853.14|3851.64|3850.14|7453
1616152200000|2021-03-19 11:10:00|3851.64|3850.14|3849.64|3848.14|3852.64|3851.14|3848.64|3847.14|4672
1616152500000|2021-03-19 11:15:00|3848.64|3847.14|3849.64|3848.14|3850.64|3849.14|3848.64|3847.14|4191
1616152800000|2021-03-19 11:20:00|3848.64|3847.14|3845.64|3844.14|3849.64|3848.14|3844.64|3843.14|6429
1616153100000|2021-03-19 11:25:00|3844.64|3843.14|3845.64|3844.14|3845.64|3844.14|3843.64|3842.14|5989
1616153400000|2021-03-19 11:30:00|3846.64|3845.14|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|4554
1616153700000|2021-03-19 11:35:00|3846.64|3845.14|3847.64|3846.14|3847.64|3846.14|3846.64|3845.14|3420
1616154000000|2021-03-19 11:40:00|3846.64|3845.14|3845.64|3844.14|3847.64|3846.14|3844.64|3843.14|18248
1616154300000|2021-03-19 11:45:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|3163
1616154600000|2021-03-19 11:50:00|3845.64|3844.14|3845.64|3844.14|3846.64|3845.14|3844.64|3843.14|6663
1616154900000|2021-03-19 11:55:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|2988
1616155200000|2021-03-19 12:00:00|3847.14|3845.64|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|11471
1616155500000|2021-03-19 12:05:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|4606
1616155800000|2021-03-19 12:10:00|3845.64|3844.14|3845.64|3844.14|3846.64|3845.14|3845.64|3844.14|5518
1616156100000|2021-03-19 12:15:00|3846.14|3844.64|3847.64|3846.14|3847.64|3846.14|3845.64|3844.14|12784
1616156400000|2021-03-19 12:20:00|3846.64|3845.14|3847.64|3846.14|3847.64|3846.14|3846.64|3845.14|4739
1616156700000|2021-03-19 12:25:00|3846.64|3845.14|3844.64|3843.14|3846.64|3845.14|3843.64|3842.14|3707
1616157000000|2021-03-19 12:30:00|3845.64|3844.14|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|4296
1616157300000|2021-03-19 12:35:00|3846.64|3845.14|3849.64|3848.14|3849.64|3848.14|3846.64|3845.14|4092
1616157600000|2021-03-19 12:40:00|3849.8|3848.3|3850.8|3849.3|3850.8|3849.3|3848.8|3847.3|2217
1616157900000|2021-03-19 12:45:00|3851.8|3850.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|4121
1616158200000|2021-03-19 12:50:00|3851.8|3850.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|3250
1616158500000|2021-03-19 12:55:00|3849.8|3848.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|18117
1616158800000|2021-03-19 13:00:00|3847.8|3846.3|3847.8|3846.3|3850.8|3849.3|3840.8|3839.3|24231
1616159100000|2021-03-19 13:05:00|3848.8|3847.3|3844.8|3843.3|3849.8|3848.3|3844.8|3843.3|5181
1616159400000|2021-03-19 13:10:00|3843.8|3842.3|3841.8|3840.3|3845.8|3844.3|3840.8|3839.3|4485
1616159700000|2021-03-19 13:15:00|3842.8|3841.3|3842.8|3841.3|3844.8|3843.3|3841.8|3840.3|8010
1616160000000|2021-03-19 13:20:00|3841.8|3840.3|3837.8|3836.3|3842.8|3841.3|3837.8|3836.3|5566
1616160300000|2021-03-19 13:25:00|3836.8|3835.3|3834.8|3833.3|3837.8|3836.3|3834.8|3833.3|11525
1616160600000|2021-03-19 13:30:00|3835.8|3834.3|3834.8|3833.3|3836.8|3835.3|3833.8|3832.3|11746
1616160900000|2021-03-19 13:35:00|3833.8|3832.3|3830.8|3829.3|3836.8|3835.3|3830.8|3829.3|27048
1616161200000|2021-03-19 13:40:00|3829.8|3828.3|3824.8|3823.3|3829.8|3828.3|3821.8|3820.3|26051
1616161500000|2021-03-19 13:45:00|3823.8|3822.3|3820.8|3819.3|3825.8|3824.3|3818.8|3817.3|22566
1616161800000|2021-03-19 13:50:00|3821.3|3819.8|3827.8|3826.3|3831.8|3830.3|3820.8|3819.3|16379
1616162100000|2021-03-19 13:55:00|3826.8|3825.3|3828.8|3827.3|3829.8|3828.3|3823.8|3822.3|13068
1616162400000|2021-03-19 14:00:00|3827.8|3826.3|3823.8|3822.3|3829.8|3828.3|3821.8|3820.3|12285
1616162700000|2021-03-19 14:05:00|3822.8|3821.3|3827.8|3826.3|3827.8|3826.3|3820.8|3819.3|17328
1616163000000|2021-03-19 14:10:00|3826.8|3825.3|3828.8|3827.3|3829.8|3828.3|3824.8|3823.3|13507
1616163300000|2021-03-19 14:15:00|3827.8|3826.3|3831.8|3830.3|3832.8|3831.3|3827.8|3826.3|7334
1616163600000|2021-03-19 14:20:00|3832.8|3831.3|3835.8|3834.3|3836.8|3835.3|3831.8|3830.3|8514
1616163900000|2021-03-19 14:25:00|3834.8|3833.3|3834.8|3833.3|3835.8|3834.3|3833.8|3832.3|6891
1616164200000|2021-03-19 14:30:00|3835.8|3834.3|3830.8|3829.3|3836.8|3835.3|3829.8|3828.3|8023
1616164500000|2021-03-19 14:35:00|3831.8|3830.3|3835.8|3834.3|3835.8|3834.3|3830.8|3829.3|9149
1616164800000|2021-03-19 14:40:00|3834.8|3833.3|3839.8|3838.3|3840.8|3839.3|3834.8|3833.3|9305
1616165100000|2021-03-19 14:45:00|3838.8|3837.3|3838.8|3837.3|3840.8|3839.3|3838.8|3837.3|10334
1616165400000|2021-03-19 14:50:00|3839.8|3838.3|3841.8|3840.3|3842.8|3841.3|3839.8|3838.3|6631
1616165700000|2021-03-19 14:55:00|3842.8|3841.3|3843.8|3842.3|3843.8|3842.3|3840.8|3839.3|7811
1616166000000|2021-03-19 15:00:00|3844.8|3843.3|3840.8|3839.3|3844.8|3843.3|3839.8|3838.3|8711
1616166300000|2021-03-19 15:05:00|3839.8|3838.3|3838.8|3837.3|3841.8|3840.3|3838.8|3837.3|8580
1616166600000|2021-03-19 15:10:00|3839.21|3837.71|3837.21|3835.71|3841.21|3839.71|3836.21|3834.71|7582
1616166900000|2021-03-19 15:15:00|3838.21|3836.71|3837.21|3835.71|3838.21|3836.71|3836.21|3834.71|9765
1616167200000|2021-03-19 15:20:00|3836.21|3834.71|3833.21|3831.71|3837.21|3835.71|3833.21|3831.71|6438
1616167500000|2021-03-19 15:25:00|3832.21|3830.71|3830.21|3828.71|3833.21|3831.71|3829.21|3827.71|9818
1616167800000|2021-03-19 15:30:00|3829.21|3827.71|3834.21|3832.71|3834.21|3832.71|3829.21|3827.71|5213
1616168100000|2021-03-19 15:35:00|3833.21|3831.71|3835.21|3833.71|3836.21|3834.71|3833.21|3831.71|5522
1616168400000|2021-03-19 15:40:00|3836.21|3834.71|3839.21|3837.71|3839.21|3837.71|3835.21|3833.71|7444
1616168700000|2021-03-19 15:45:00|3838.21|3836.71|3839.21|3837.71|3840.21|3838.71|3838.21|3836.71|16694
1616169000000|2021-03-19 15:50:00|3838.21|3836.71|3842.21|3840.71|3843.21|3841.71|3838.21|3836.71|6268
1616169300000|2021-03-19 15:55:00|3841.21|3839.71|3842.21|3840.71|3843.21|3841.71|3841.21|3839.71|7480
1616169600000|2021-03-19 16:00:00|3843.21|3841.71|3844.21|3842.71|3845.21|3843.71|3842.21|3840.71|8959
1616169900000|2021-03-19 16:05:00|3843.21|3841.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|11650
1616170200000|2021-03-19 16:10:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|5847
1616170500000|2021-03-19 16:15:00|3842.21|3840.71|3843.21|3841.71|3845.21|3843.71|3842.21|3840.71|7914
1616170800000|2021-03-19 16:20:00|3844.21|3842.71|3844.21|3842.71|3845.21|3843.71|3843.21|3841.71|9885
1616171100000|2021-03-19 16:25:00|3843.21|3841.71|3843.21|3841.71|3845.21|3843.71|3843.21|3841.71|21384
1616171400000|2021-03-19 16:30:00|3844.21|3842.71|3838.21|3836.71|3845.21|3843.71|3837.21|3835.71|70797
1616171700000|2021-03-19 16:35:00|3837.21|3835.71|3832.21|3830.71|3837.21|3835.71|3832.21|3830.71|70232
1616172000000|2021-03-19 16:40:00|3833.21|3831.71|3838.21|3836.71|3838.21|3836.71|3832.21|3830.71|11138
1616172300000|2021-03-19 16:45:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3837.21|3835.71|15108
1616172600000|2021-03-19 16:50:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3839.21|3837.71|11509
1616172900000|2021-03-19 16:55:00|3841.21|3839.71|3842.21|3840.71|3842.21|3840.71|3840.21|3838.71|4764
1616173200000|2021-03-19 17:00:00|3841.21|3839.71|3840.21|3838.71|3841.21|3839.71|3839.21|3837.71|6228
1616173500000|2021-03-19 17:05:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3837.21|3835.71|2115
1616173800000|2021-03-19 17:10:00|3841.21|3839.71|3842.21|3840.71|3842.21|3840.71|3839.21|3837.71|4579
1616174100000|2021-03-19 17:15:00|3841.21|3839.71|3842.21|3840.71|3843.21|3841.71|3841.21|3839.71|5088
1616174400000|2021-03-19 17:20:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|1769
1616174700000|2021-03-19 17:25:00|3843.71|3842.21|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|2660
1616175000000|2021-03-19 17:30:00|3844.21|3842.71|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|3555
1616175300000|2021-03-19 17:35:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|2745
1616175600000|2021-03-19 17:40:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|673
1616175900000|2021-03-19 17:45:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|900
1616176200000|2021-03-19 17:50:00|3845.21|3843.71|3844.21|3842.71|3845.21|3843.71|3844.21|3842.71|1227
1616176500000|2021-03-19 17:55:00|3843.21|3841.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1290
1616176800000|2021-03-19 18:00:00|3845.71|3844.21|3844.21|3842.71|3846.21|3844.71|3844.21|3842.71|1398
1616177100000|2021-03-19 18:05:00|3844.71|3843.21|3842.21|3840.71|3845.21|3843.71|3842.21|3840.71|1464
1616177400000|2021-03-19 18:10:00|3841.21|3839.71|3844.21|3842.71|3844.21|3842.71|3841.21|3839.71|1672
1616177700000|2021-03-19 18:15:00|3843.21|3841.71|3841.21|3839.71|3843.21|3841.71|3840.21|3838.71|1668
1616178000000|2021-03-19 18:20:00|3840.21|3838.71|3841.21|3839.71|3842.21|3840.71|3839.21|3837.71|1553
1616178300000|2021-03-19 18:25:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|789
1616178600000|2021-03-19 18:30:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|617
1616178900000|2021-03-19 18:35:00|3843.21|3841.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|354
1616179200000|2021-03-19 18:40:00|3843.21|3841.71|3843.21|3841.71|3844.21|3842.71|3843.21|3841.71|780
1616179500000|2021-03-19 18:45:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|283
1616179800000|2021-03-19 18:50:00|3843.21|3841.71|3842.21|3840.71|3843.21|3841.71|3842.21|3840.71|924
1616180100000|2021-03-19 18:55:00|3843.21|3841.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1525
1616180400000|2021-03-19 19:00:00|3844.21|3842.71|3843.21|3841.71|3845.21|3843.71|3843.21|3841.71|1402
1616180700000|2021-03-19 19:05:00|3842.21|3840.71|3842.21|3840.71|3843.21|3841.71|3842.21|3840.71|348
1616181000000|2021-03-19 19:10:00|3843.21|3841.71|3842.21|3840.71|3844.21|3842.71|3842.21|3840.71|890
1616181300000|2021-03-19 19:15:00|3843.21|3841.71|3841.21|3839.71|3843.21|3841.71|3841.21|3839.71|926
1616181600000|2021-03-19 19:20:00|3842.21|3840.71|3842.21|3840.71|3842.21|3840.71|3841.21|3839.71|1002
1616181900000|2021-03-19 19:25:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|1149
1616182200000|2021-03-19 19:30:00|3842.21|3840.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1278
1616182500000|2021-03-19 19:35:00|3844.21|3842.71|3845.21|3843.71|3846.21|3844.71|3844.21|3842.71|1077
1616182800000|2021-03-19 19:40:00|3844.21|3842.71|3845.21|3843.71|3845.21|3843.71|3844.21|3842.71|784
1616183100000|2021-03-19 19:45:00|3844.21|3842.71|3843.21|3841.71|3845.21|3843.71|3841.21|3839.71|2775
1616183400000|2021-03-19 19:50:00|3842.21|3840.71|3842.21|3840.71|3845.21|3843.71|3841.21|3839.71|3340
1616183700000|2021-03-19 19:55:00|3841.21|3839.71|3838.21|3836.71|3842.21|3840.71|3837.21|3835.71|6877
1616184000000|2021-03-19 20:00:00|3839.21|3837.71|3839.21|3837.71|3840.21|3838.71|3839.21|3837.71|1967
1616184300000|2021-03-19 20:05:00|3838.21|3836.71|3839.21|3837.71|3839.21|3837.71|3838.21|3836.71|767
1616184600000|2021-03-19 20:10:00|3838.21|3836.71|3838.21|3836.71|3840.21|3838.71|3838.21|3836.71|599
1616184900000|2021-03-19 20:15:00|3839.21|3837.71|3839.21|3837.71|3839.21|3837.71|3838.21|3836.71|438
1616185200000|2021-03-19 20:20:00|||||||||9
1616185500000|2021-03-19 20:25:00|||||||||10
1616185800000|2021-03-19 20:30:00|3840.21|3838.71|3841.21|3839.71|3841.21|3839.71|3840.21|3838.71|231
1616186100000|2021-03-19 20:35:00|3840.21|3838.71|3840.21|3838.71|3841.21|3839.71|3840.21|3838.71|241
1616186400000|2021-03-19 20:40:00|3841.21|3839.71|3840.21|3838.71|3841.21|3839.71|3840.21|3838.71|392
1616186700000|2021-03-19 20:45:00|3841.21|3839.71|3841.21|3839.71|3841.21|3839.71|3841.21|3839.71|61
1616187000000|2021-03-19 20:50:00|3840.21|3838.71|3841.21|3839.71|3841.21|3839.71|3840.21|3838.71|402
1616187300000|2021-03-19 20:55:00|3840.21|3838.71|3840.71|3839.21|3842.21|3840.71|3839.21|3837.71|1120
1616187600000|2021-03-19 21:00:00|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|0
1616364000000|2021-03-21 22:00:00|3835.36|3832.36|3836.46|3833.46|3836.46|3833.46|3834.56|3831.56|0
1616364300000|2021-03-21 22:05:00|3836.66|3833.66|3838.66|3835.66|3839.06|3836.06|3836.66|3833.66|0
1616364600000|2021-03-21 22:10:00|3838.46|3835.46|3835.66|3832.66|3838.66|3835.66|3835.16|3832.16|0
1616364900000|2021-03-21 22:15:00|3835.56|3832.56|3836.26|3833.26|3836.96|3833.96|3835.36|3832.36|0
1616365200000|2021-03-21 22:20:00|3836.06|3833.06|3834.56|3831.56|3836.26|3833.26|3834.26|3831.26|0
1616365500000|2021-03-21 22:25:00|3834.76|3831.76|3836.46|3833.46|3837.16|3834.16|3834.76|3831.76|0
1616365800000|2021-03-21 22:30:00|3836.66|3833.66|3836.06|3833.06|3837.16|3834.16|3835.36|3832.36|0
1616366100000|2021-03-21 22:35:00|3836.26|3833.26|3836.26|3833.26|3836.96|3833.96|3835.86|3832.86|0
1616366400000|2021-03-21 22:40:00|3836.46|3833.46|3838.66|3835.66|3838.86|3835.86|3836.46|3833.46|0
1616366700000|2021-03-21 22:45:00|3838.86|3835.86|3839.06|3836.06|3839.56|3836.56|3838.86|3835.86|0
1616367000000|2021-03-21 22:50:00|3838.86|3835.86|3838.66|3835.66|3838.86|3835.86|3838.26|3835.26|0
1616367300000|2021-03-21 22:55:00|3838.86|3835.86|3839.36|3836.36|3839.36|3836.36|3838.86|3835.86|0
1616367600000|2021-03-21 23:00:00|3839.56|3836.56|3840.96|3837.96|3841.06|3838.06|3839.16|3836.16|0
1616367900000|2021-03-21 23:05:00|3841.06|3838.06|3839.96|3836.96|3841.26|3838.26|3839.76|3836.76|0
1616368200000|2021-03-21 23:10:00|3839.86|3836.86|3841.16|3838.16|3841.26|3838.26|3839.36|3836.36|0
1616368500000|2021-03-21 23:15:00|3841.06|3838.06|3841.26|3838.26|3841.26|3838.26|3840.66|3837.66|0
1616368800000|2021-03-21 23:20:00|3841.06|3838.06|3842.16|3839.16|3842.76|3839.76|3841.06|3838.06|0
1616369100000|2021-03-21 23:25:00|3842.06|3839.06|3843.06|3840.06|3843.06|3840.06|3841.76|3838.76|0
1616369400000|2021-03-21 23:30:00|3842.76|3839.76|3842.36|3839.36|3843.06|3840.06|3841.96|3838.96|0
1616369700000|2021-03-21 23:35:00|3842.46|3839.46|3843.26|3840.26|3843.66|3840.66|3840.86|3837.86|0
1616370000000|2021-03-21 23:40:00|3843.06|3840.06|3843.06|3840.06|3843.36|3840.36|3842.36|3839.36|0
1616370300000|2021-03-21 23:45:00|3842.76|3839.76|3840.86|3837.86|3843.06|3840.06|3840.86|3837.86|0
1616370600000|2021-03-21 23:50:00|3841.06|3838.06|3840.36|3837.36|3841.26|3838.26|3839.96|3836.96|0
1616370900000|2021-03-21 23:55:00|3840.26|3837.26|3841.56|3838.56|3841.96|3838.96|3839.96|3836.96|0
1616371200000|2021-03-22 00:00:00|3841.76|3838.76|3841.96|3838.96|3842.56|3839.56|3839.56|3836.56|0
1616371500000|2021-03-22 00:05:00|3841.86|3838.86|3840.16|3837.16|3842.16|3839.16|3839.76|3836.76|0
1616371800000|2021-03-22 00:10:00|3839.96|3836.96|3841.46|3838.46|3842.36|3839.36|3839.96|3836.96|0
1616372100000|2021-03-22 00:15:00|3841.56|3838.56|3839.46|3837.46|3841.56|3838.56|3835.46|3833.46|1519
1616372400000|2021-03-22 00:20:00|3838.46|3836.46|3837.46|3835.46|3838.96|3836.96|3836.46|3834.46|441
1616372700000|2021-03-22 00:25:00|3836.46|3834.46|3835.96|3833.96|3836.96|3834.96|3834.46|3832.46|416
1616373000000|2021-03-22 00:30:00|3835.46|3833.46|3834.46|3832.46|3835.46|3833.46|3834.46|3832.46|246
1616373300000|2021-03-22 00:35:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3834.46|3832.46|254
1616373600000|2021-03-22 00:40:00|3835.46|3833.46|3834.96|3832.96|3836.46|3834.46|3834.46|3832.46|303
1616373900000|2021-03-22 00:45:00|3834.46|3832.46|3834.96|3832.96|3835.46|3833.46|3834.46|3832.46|104
1616374200000|2021-03-22 00:50:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3834.46|3832.46|143
1616374500000|2021-03-22 00:55:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|337
1616374800000|2021-03-22 01:00:00|3832.96|3830.96|3833.46|3831.46|3834.46|3832.46|3832.46|3830.46|297
1616375100000|2021-03-22 01:05:00|3834.46|3832.46|3833.96|3831.96|3835.46|3833.46|3833.46|3831.46|140
1616375400000|2021-03-22 01:10:00|3834.46|3832.46|3830.46|3828.46|3834.46|3832.46|3830.46|3828.46|213
1616375700000|2021-03-22 01:15:00|3829.46|3827.46|3829.46|3827.46|3831.46|3829.46|3828.46|3826.46|781
1616376000000|2021-03-22 01:20:00|3828.46|3826.46|3828.46|3826.46|3829.46|3827.46|3828.46|3826.46|356
1616376300000|2021-03-22 01:25:00|3829.46|3827.46|3830.46|3828.46|3831.46|3829.46|3829.46|3827.46|720
1616376600000|2021-03-22 01:30:00|3831.46|3829.46|3830.46|3828.46|3831.46|3829.46|3830.46|3828.46|417
1616376900000|2021-03-22 01:35:00|3831.46|3829.46|3833.46|3831.46|3833.46|3831.46|3831.46|3829.46|293
1616377200000|2021-03-22 01:40:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|477
1616377500000|2021-03-22 01:45:00|3835.46|3833.46|3838.46|3836.46|3838.46|3836.46|3835.46|3833.46|519
1616377800000|2021-03-22 01:50:00|3837.46|3835.46|3837.46|3835.46|3838.46|3836.46|3836.46|3834.46|154
1616378100000|2021-03-22 01:55:00|3837.96|3835.96|3838.46|3836.46|3840.46|3838.46|3837.46|3835.46|366
1616378400000|2021-03-22 02:00:00|3839.46|3837.46|3835.46|3833.46|3839.46|3837.46|3835.46|3833.46|187
1616378700000|2021-03-22 02:05:00|3836.46|3834.46|3835.46|3833.46|3836.46|3834.46|3835.46|3833.46|485
1616379000000|2021-03-22 02:10:00|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|3835.46|3833.46|129
1616379300000|2021-03-22 02:15:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3835.46|3833.46|145
1616379600000|2021-03-22 02:20:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3835.46|3833.46|99
1616379900000|2021-03-22 02:25:00|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|95
1616380200000|2021-03-22 02:30:00|3836.46|3834.46|3834.46|3832.46|3836.46|3834.46|3834.46|3832.46|204
1616380500000|2021-03-22 02:35:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3832.46|3830.46|360
1616380800000|2021-03-22 02:40:00|3832.46|3830.46|3830.46|3828.46|3832.46|3830.46|3830.46|3828.46|393
1616381100000|2021-03-22 02:45:00|3831.46|3829.46|3831.46|3829.46|3831.46|3829.46|3831.46|3829.46|69
1616381400000|2021-03-22 02:50:00|3832.46|3830.46|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|347
1616381700000|2021-03-22 02:55:00|3832.96|3830.96|3833.46|3831.46|3834.46|3832.46|3832.46|3830.46|75
1616382000000|2021-03-22 03:00:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|54
1616382300000|2021-03-22 03:05:00|3831.46|3829.46|3834.46|3832.46|3834.46|3832.46|3831.46|3829.46|219
1616382600000|2021-03-22 03:10:00|3833.46|3831.46|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|97
1616382900000|2021-03-22 03:15:00|3834.46|3832.46|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|138
1616383200000|2021-03-22 03:20:00|3832.46|3830.46|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|140
1616383500000|2021-03-22 03:25:00|3833.96|3831.96|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|240
1616383800000|2021-03-22 03:30:00|3834.46|3832.46|3832.46|3830.46|3834.46|3832.46|3832.46|3830.46|351
1616384100000|2021-03-22 03:35:00|3832.96|3830.96|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|101
1616384400000|2021-03-22 03:40:00|||||||||1
1616384700000|2021-03-22 03:45:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|103
1616385000000|2021-03-22 03:50:00|3833.46|3831.46|3831.46|3829.46|3833.46|3831.46|3831.46|3829.46|88
1616385300000|2021-03-22 03:55:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|17
1616385600000|2021-03-22 04:00:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|49
1616385900000|2021-03-22 04:05:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|45
1616386200000|2021-03-22 04:10:00|3831.96|3829.96|3833.46|3831.46|3833.46|3831.46|3831.46|3829.46|97
1616386500000|2021-03-22 04:15:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.96|3831.96|145
1616386800000|2021-03-22 04:20:00|3835.46|3833.46|3837.46|3835.46|3838.46|3836.46|3835.46|3833.46|319
1616387100000|2021-03-22 04:25:00|3836.46|3834.46|3837.46|3835.46|3838.46|3836.46|3836.46|3834.46|124
1616387400000|2021-03-22 04:30:00|3836.96|3834.96|3836.46|3834.46|3837.46|3835.46|3836.46|3834.46|38
1616387700000|2021-03-22 04:35:00|3837.46|3835.46|3837.46|3835.46|3837.46|3835.46|3836.46|3834.46|118
1616388000000|2021-03-22 04:40:00|3836.96|3834.96|3835.46|3833.46|3837.46|3835.46|3835.46|3833.46|72
1616388300000|2021-03-22 04:45:00|3836.46|3834.46|3835.46|3833.46|3836.46|3834.46|3835.46|3833.46|112
1616388600000|2021-03-22 04:50:00|3834.96|3832.96|3835.46|3833.46|3835.46|3833.46|3834.46|3832.46|84
1616388900000|2021-03-22 04:55:00|3834.46|3832.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|95
1616389200000|2021-03-22 05:00:00|3833.96|3831.96|3835.46|3833.46|3835.46|3833.46|3833.46|3831.46|131
1616389500000|2021-03-22 05:05:00|3834.46|3832.46|3834.46|3832.46|3835.46|3833.46|3834.46|3832.46|170
1616389800000|2021-03-22 05:10:00|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|3834.46|3832.46|332
1616390100000|2021-03-22 05:15:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|56
1616390400000|2021-03-22 05:20:00|||||||||17
1616390700000|2021-03-22 05:25:00|3835.46|3833.46|3834.46|3832.46|3836.46|3834.46|3834.46|3832.46|665
1616391000000|2021-03-22 05:30:00|3833.46|3831.46|3836.46|3834.46|3836.46|3834.46|3833.46|3831.46|99
1616391300000|2021-03-22 05:35:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3836.46|3834.46|275
1616391600000|2021-03-22 05:40:00|3837.46|3835.46|3835.46|3833.46|3837.46|3835.46|3835.46|3833.46|135
1616391900000|2021-03-22 05:45:00|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|22
1616392200000|2021-03-22 05:50:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3835.46|3833.46|85
1616392500000|2021-03-22 05:55:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|86
1616392800000|2021-03-22 06:00:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|310
1616393100000|2021-03-22 06:05:00|3835.46|3833.46|3832.96|3830.96|3835.46|3833.46|3832.96|3830.96|84
1616393400000|2021-03-22 06:10:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3831.46|3829.46|128
1616393700000|2021-03-22 06:15:00|||||||||93
1616394000000|2021-03-22 06:20:00|3833.46|3831.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|117
1616394300000|2021-03-22 06:25:00|3833.46|3831.46|3835.46|3833.46|3835.46|3833.46|3833.46|3831.46|593
1616394600000|2021-03-22 06:30:00|3834.96|3832.96|3832.46|3830.46|3834.96|3832.96|3831.96|3829.96|293
1616394900000|2021-03-22 06:35:00|3831.96|3829.96|3834.46|3832.46|3834.46|3832.46|3831.46|3829.46|435
1616395200000|2021-03-22 06:40:00|3833.96|3831.96|3832.46|3830.46|3834.46|3832.46|3832.46|3830.46|128
1616395500000|2021-03-22 06:45:00|3833.46|3831.46|3831.46|3829.46|3833.46|3831.46|3831.46|3829.46|278
1616395800000|2021-03-22 06:50:00|3832.46|3830.46|3833.46|3831.46|3834.46|3832.46|3831.96|3829.96|424
1616396100000|2021-03-22 06:55:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|142
1616396400000|2021-03-22 07:00:00|3832.21|3830.71|3829.21|3827.71|3832.21|3830.71|3828.21|3826.71|2757
1616396700000|2021-03-22 07:05:00|3828.21|3826.71|3830.21|3828.71|3831.71|3830.21|3828.21|3826.71|1229
1616397000000|2021-03-22 07:10:00|3829.21|3827.71|3828.21|3826.71|3829.21|3827.71|3828.21|3826.71|1219
1616397300000|2021-03-22 07:15:00|3827.21|3825.71|3830.21|3828.71|3830.21|3828.71|3827.21|3825.71|1618
1616397600000|2021-03-22 07:20:00|3829.21|3827.71|3831.21|3829.71|3832.21|3830.71|3829.21|3827.71|1299
1616397900000|2021-03-22 07:25:00|3832.21|3830.71|3831.21|3829.71|3832.21|3830.71|3831.21|3829.71|559
1616398200000|2021-03-22 07:30:00|3832.21|3830.71|3829.21|3827.71|3832.21|3830.71|3828.21|3826.71|1182
1616398500000|2021-03-22 07:35:00|3829.71|3828.21|3827.21|3825.71|3831.21|3829.71|3827.21|3825.71|1503
1616398800000|2021-03-22 07:40:00|3828.21|3826.71|3826.21|3824.71|3828.21|3826.71|3826.21|3824.71|1207
1616399100000|2021-03-22 07:45:00|3825.21|3823.71|3825.21|3823.71|3826.21|3824.71|3824.21|3822.71|2114
1616399400000|2021-03-22 07:50:00|3824.21|3822.71|3826.21|3824.71|3826.71|3825.21|3824.21|3822.71|1307
1616399700000|2021-03-22 07:55:00|3825.21|3823.71|3824.21|3822.71|3826.21|3824.71|3823.21|3821.71|2516
1616400000000|2021-03-22 08:00:00|3825.21|3823.71|3814.21|3812.71|3826.21|3824.71|3814.21|3812.71|22453
1616400300000|2021-03-22 08:05:00|3813.21|3811.71|3814.21|3812.71|3815.21|3813.71|3812.21|3810.71|13467
1616400600000|2021-03-22 08:10:00|3815.21|3813.71|3823.21|3821.71|3826.21|3824.71|3814.21|3812.71|15798
1616400900000|2021-03-22 08:15:00|3822.21|3820.71|3826.21|3824.71|3828.21|3826.71|3820.21|3818.71|8460
1616401200000|2021-03-22 08:20:00|3827.21|3825.71|3829.21|3827.71|3830.21|3828.71|3825.21|3823.71|6696
1616401500000|2021-03-22 08:25:00|3830.21|3828.71|3825.21|3823.71|3830.21|3828.71|3823.21|3821.71|7664
1616401800000|2021-03-22 08:30:00|3826.21|3824.71|3828.21|3826.71|3829.21|3827.71|3825.21|3823.71|5377
1616402100000|2021-03-22 08:35:00|3829.21|3827.71|3826.21|3824.71|3830.21|3828.71|3826.21|3824.71|4131
1616402400000|2021-03-22 08:40:00|3825.84|3824.34|3828.84|3827.34|3830.84|3829.34|3823.84|3822.34|5134
1616402700000|2021-03-22 08:45:00|3829.84|3828.34|3827.84|3826.34|3831.84|3830.34|3827.84|3826.34|3662
1616403000000|2021-03-22 08:50:00|3828.84|3827.34|3829.84|3828.34|3830.84|3829.34|3826.84|3825.34|1256
1616403300000|2021-03-22 08:55:00|3829.34|3827.84|3831.84|3830.34|3832.84|3831.34|3827.84|3826.34|4415
1616403600000|2021-03-22 09:00:00|3830.84|3829.34|3830.84|3829.34|3833.84|3832.34|3829.84|3828.34|3729
1616403900000|2021-03-22 09:05:00|3829.84|3828.34|3830.84|3829.34|3832.84|3831.34|3829.84|3828.34|2225
1616404200000|2021-03-22 09:10:00|3831.84|3830.34|3826.84|3825.34|3831.84|3830.34|3826.84|3825.34|3360
1616404500000|2021-03-22 09:15:00|3827.84|3826.34|3826.84|3825.34|3829.84|3828.34|3825.84|3824.34|4269
1616404800000|2021-03-22 09:20:00|3825.84|3824.34|3829.84|3828.34|3829.84|3828.34|3824.84|3823.34|2263
1616405100000|2021-03-22 09:25:00|3828.84|3827.34|3831.84|3830.34|3831.84|3830.34|3828.84|3827.34|2571
1616405400000|2021-03-22 09:30:00|3832.84|3831.34|3832.84|3831.34|3832.84|3831.34|3830.84|3829.34|3827
1616405700000|2021-03-22 09:35:00|3833.84|3832.34|3833.84|3832.34|3835.84|3834.34|3833.84|3832.34|4821
1616406000000|2021-03-22 09:40:00|3834.84|3833.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|4899
1616406300000|2021-03-22 09:45:00|3835.34|3833.84|3835.84|3834.34|3836.84|3835.34|3834.84|3833.34|2182
1616406600000|2021-03-22 09:50:00|3836.84|3835.34|3833.84|3832.34|3836.84|3835.34|3832.84|3831.34|1667
1616406900000|2021-03-22 09:55:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3833.84|3832.34|1530
1616407200000|2021-03-22 10:00:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3833.84|3832.34|2432
1616407500000|2021-03-22 10:05:00|3836.84|3835.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|1873
1616407800000|2021-03-22 10:10:00|3836.84|3835.34|3837.84|3836.34|3838.84|3837.34|3835.84|3834.34|3607
1616408100000|2021-03-22 10:15:00|3838.84|3837.34|3838.84|3837.34|3839.84|3838.34|3838.84|3837.34|2331
1616408400000|2021-03-22 10:20:00|3839.84|3838.34|3837.84|3836.34|3839.84|3838.34|3836.84|3835.34|2745
1616408700000|2021-03-22 10:25:00|3836.84|3835.34|3836.84|3835.34|3837.84|3836.34|3836.84|3835.34|1173
1616409000000|2021-03-22 10:30:00|3835.84|3834.34|3835.84|3834.34|3836.84|3835.34|3834.84|3833.34|1935
1616409300000|2021-03-22 10:35:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3834.84|3833.34|1583
1616409600000|2021-03-22 10:40:00|3834.84|3833.34|3836.84|3835.34|3836.84|3835.34|3834.84|3833.34|1907
1616409900000|2021-03-22 10:45:00|3835.84|3834.34|3836.84|3835.34|3836.84|3835.34|3835.84|3834.34|1190
1616410200000|2021-03-22 10:50:00|3837.84|3836.34|3835.84|3834.34|3837.84|3836.34|3835.84|3834.34|2287
1616410500000|2021-03-22 10:55:00|3836.84|3835.34|3836.84|3835.34|3837.84|3836.34|3836.84|3835.34|3018
1616410800000|2021-03-22 11:00:00|3837.84|3836.34|3838.84|3837.34|3838.84|3837.34|3836.84|3835.34|2758
1616411100000|2021-03-22 11:05:00|3837.84|3836.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|4142
1616411400000|2021-03-22 11:10:00|3839.84|3838.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|2100
1616411700000|2021-03-22 11:15:00|3839.84|3838.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|1867
1616412000000|2021-03-22 11:20:00|3839.84|3838.34|3840.84|3839.34|3840.84|3839.34|3839.84|3838.34|4040
1616412300000|2021-03-22 11:25:00|3839.84|3838.34|3840.84|3839.34|3841.84|3840.34|3839.84|3838.34|4238
1616412600000|2021-03-22 11:30:00|3841.84|3840.34|3841.84|3840.34|3842.84|3841.34|3841.84|3840.34|1868
1616412900000|2021-03-22 11:35:00|3842.84|3841.34|3841.84|3840.34|3842.84|3841.34|3841.84|3840.34|1719
1616413200000|2021-03-22 11:40:00|3840.84|3839.34|3839.84|3838.34|3840.84|3839.34|3839.84|3838.34|1664
1616413500000|2021-03-22 11:45:00|||||||||760
1616413800000|2021-03-22 11:50:00|3838.84|3837.34|3839.84|3838.34|3839.84|3838.34|3838.84|3837.34|1531
1616414100000|2021-03-22 11:55:00|3838.84|3837.34|3838.84|3837.34|3839.34|3837.84|3838.84|3837.34|1798
1616414400000|2021-03-22 12:00:00|3839.84|3838.34|3835.84|3834.34|3839.84|3838.34|3835.84|3834.34|4872
1616414700000|2021-03-22 12:05:00|3836.84|3835.34|3834.84|3833.34|3836.84|3835.34|3834.84|3833.34|1597
1616415000000|2021-03-22 12:10:00|3835.84|3834.34|3834.84|3833.34|3835.84|3834.34|3834.84|3833.34|665
1616415300000|2021-03-22 12:15:00|3835.84|3834.34|3835.84|3834.34|3835.84|3834.34|3834.84|3833.34|2086
1616415600000|2021-03-22 12:20:00|3836.84|3835.34|3838.84|3837.34|3839.34|3837.84|3836.84|3835.34|3675
1616415900000|2021-03-22 12:25:00|3837.84|3836.34|3837.84|3836.34|3837.84|3836.34|3837.84|3836.34|921
1616416200000|2021-03-22 12:30:00|3836.84|3835.34|3837.84|3836.34|3837.84|3836.34|3836.84|3835.34|726
1616416500000|2021-03-22 12:35:00|3838.84|3837.34|3837.84|3836.34|3838.84|3837.34|3836.84|3835.34|1516
1616416800000|2021-03-22 12:40:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3835.91|3834.41|1299
1616417100000|2021-03-22 12:45:00|3835.91|3834.41|3835.91|3834.41|3836.91|3835.41|3835.91|3834.41|1412
1616417400000|2021-03-22 12:50:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|617
1616417700000|2021-03-22 12:55:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3836.91|3835.41|1299
1616418000000|2021-03-22 13:00:00|3837.91|3836.41|3837.91|3836.41|3837.91|3836.41|3837.91|3836.41|1087
1616418300000|2021-03-22 13:05:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|1914
1616418600000|2021-03-22 13:10:00|3837.91|3836.41|3835.91|3834.41|3837.91|3836.41|3835.91|3834.41|5725
1616418900000|2021-03-22 13:15:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3835.91|3834.41|2988
1616419200000|2021-03-22 13:20:00|3835.91|3834.41|3834.91|3833.41|3836.91|3835.41|3834.91|3833.41|5736
1616419500000|2021-03-22 13:25:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|1337
1616419800000|2021-03-22 13:30:00|3835.91|3834.41|3833.91|3832.41|3835.91|3834.41|3833.91|3832.41|8171
1616420100000|2021-03-22 13:35:00|3832.91|3831.41|3832.91|3831.41|3833.91|3832.41|3829.91|3828.41|23627
1616420400000|2021-03-22 13:40:00|3831.91|3830.41|3831.91|3830.41|3832.91|3831.41|3830.91|3829.41|6905
1616420700000|2021-03-22 13:45:00|3832.91|3831.41|3835.91|3834.41|3835.91|3834.41|3831.91|3830.41|7212
1616421000000|2021-03-22 13:50:00|3836.91|3835.41|3837.91|3836.41|3838.91|3837.41|3835.91|3834.41|4037
1616421300000|2021-03-22 13:55:00|3836.91|3835.41|3835.91|3834.41|3837.91|3836.41|3834.91|3833.41|4620
1616421600000|2021-03-22 14:00:00|3836.91|3835.41|3833.91|3832.41|3836.91|3835.41|3830.91|3829.41|5227
1616421900000|2021-03-22 14:05:00|3832.91|3831.41|3831.91|3830.41|3833.91|3832.41|3831.91|3830.41|3586
1616422200000|2021-03-22 14:10:00|3832.91|3831.41|3832.91|3831.41|3833.91|3832.41|3830.91|3829.41|4132
1616422500000|2021-03-22 14:15:00|3833.91|3832.41|3835.91|3834.41|3837.91|3836.41|3831.91|3830.41|3887
1616422800000|2021-03-22 14:20:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3833.91|3832.41|3418
1616423100000|2021-03-22 14:25:00|3836.91|3835.41|3836.91|3835.41|3837.91|3836.41|3834.91|3833.41|3880
1616423400000|2021-03-22 14:30:00|3837.91|3836.41|3835.91|3834.41|3838.91|3837.41|3835.91|3834.41|4246
1616423700000|2021-03-22 14:35:00|3834.91|3833.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|5851
1616424000000|2021-03-22 14:40:00|3833.91|3832.41|3836.91|3835.41|3836.91|3835.41|3833.91|3832.41|4440
1616424300000|2021-03-22 14:45:00|3837.91|3836.41|3836.91|3835.41|3839.91|3838.41|3836.91|3835.41|4167
1616424600000|2021-03-22 14:50:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3836.91|3835.41|2079
1616424900000|2021-03-22 14:55:00|3837.91|3836.41|3835.91|3834.41|3837.91|3836.41|3834.91|3833.41|3215
1616425200000|2021-03-22 15:00:00|3834.91|3833.41|3834.91|3833.41|3836.91|3835.41|3834.91|3833.41|3550
1616425500000|2021-03-22 15:05:00|3835.91|3834.41|3835.91|3834.41|3835.91|3834.41|3835.91|3834.41|853
1616425800000|2021-03-22 15:10:00|3835.95|3834.45|3829.95|3828.45|3835.95|3834.45|3828.95|3827.45|9061
1616426100000|2021-03-22 15:15:00|3828.95|3827.45|3830.95|3829.45|3831.95|3830.45|3827.95|3826.45|4411
1616426400000|2021-03-22 15:20:00|3831.95|3830.45|3833.95|3832.45|3833.95|3832.45|3830.95|3829.45|6605
1616426700000|2021-03-22 15:25:00|3834.95|3833.45|3832.95|3831.45|3834.95|3833.45|3832.95|3831.45|1101
1616427000000|2021-03-22 15:30:00|3833.95|3832.45|3836.95|3835.45|3836.95|3835.45|3832.95|3831.45|3312
1616427300000|2021-03-22 15:35:00|3835.95|3834.45|3835.95|3834.45|3836.95|3835.45|3834.95|3833.45|2389
1616427600000|2021-03-22 15:40:00|3834.95|3833.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|2465
1616427900000|2021-03-22 15:45:00|3837.45|3835.95|3834.95|3833.45|3837.45|3835.95|3833.95|3832.45|5277
1616428200000|2021-03-22 15:50:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3833.95|3832.45|2835
1616428500000|2021-03-22 15:55:00|3835.95|3834.45|3832.95|3831.45|3835.95|3834.45|3832.95|3831.45|5146
1616428800000|2021-03-22 16:00:00|3833.95|3832.45|3830.95|3829.45|3833.95|3832.45|3829.95|3828.45|15515
1616429100000|2021-03-22 16:05:00|3829.95|3828.45|3829.95|3828.45|3829.95|3828.45|3829.95|3828.45|2939
1616429400000|2021-03-22 16:10:00|3830.95|3829.45|3832.95|3831.45|3832.95|3831.45|3830.95|3829.45|4478
1616429700000|2021-03-22 16:15:00|3831.95|3830.45|3831.95|3830.45|3832.95|3831.45|3830.95|3829.45|9858
1616430000000|2021-03-22 16:20:00|3832.95|3831.45|3831.95|3830.45|3832.95|3831.45|3831.95|3830.45|9893
1616430300000|2021-03-22 16:25:00|3832.95|3831.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|13556
1616430600000|2021-03-22 16:30:00|3833.95|3832.45|3833.95|3832.45|3835.95|3834.45|3833.95|3832.45|26129
1616430900000|2021-03-22 16:35:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3833.95|3832.45|11535
1616431200000|2021-03-22 16:40:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|9291
1616431500000|2021-03-22 16:45:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|1699
1616431800000|2021-03-22 16:50:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|5015
1616432100000|2021-03-22 16:55:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3834.95|3833.45|1577
1616432400000|2021-03-22 17:00:00|3834.95|3833.45|3833.95|3832.45|3834.95|3833.45|3833.95|3832.45|5276
1616432700000|2021-03-22 17:05:00|3834.95|3833.45|3833.95|3832.45|3834.95|3833.45|3833.95|3832.45|611
1616433000000|2021-03-22 17:10:00|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|2229
1616433300000|2021-03-22 17:15:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|1199
1616433600000|2021-03-22 17:20:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1282
1616433900000|2021-03-22 17:25:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|2563
1616434200000|2021-03-22 17:30:00|3837.95|3836.45|3835.95|3834.45|3837.95|3836.45|3835.95|3834.45|1832
1616434500000|2021-03-22 17:35:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|931
1616434800000|2021-03-22 17:40:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|337
1616435100000|2021-03-22 17:45:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|529
1616435400000|2021-03-22 17:50:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|844
1616435700000|2021-03-22 17:55:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1041
1616436000000|2021-03-22 18:00:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|420
1616436300000|2021-03-22 18:05:00|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|738
1616436600000|2021-03-22 18:10:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|1990
1616436900000|2021-03-22 18:15:00|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|1538
1616437200000|2021-03-22 18:20:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3833.95|3832.45|2601
1616437500000|2021-03-22 18:25:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3833.95|3832.45|81
1616437800000|2021-03-22 18:30:00|3835.95|3834.45|3837.95|3836.45|3838.95|3837.45|3835.95|3834.45|861
1616438100000|2021-03-22 18:35:00|3838.95|3837.45|3837.95|3836.45|3838.95|3837.45|3837.95|3836.45|1836
1616438400000|2021-03-22 18:40:00|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|410
1616438700000|2021-03-22 18:45:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1052
1616439000000|2021-03-22 18:50:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|1069
1616439300000|2021-03-22 18:55:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|417
1616439600000|2021-03-22 19:00:00|3837.95|3836.45|3837.95|3836.45|3838.95|3837.45|3836.95|3835.45|1250
1616439900000|2021-03-22 19:05:00|3838.95|3837.45|3838.95|3837.45|3838.95|3837.45|3838.95|3837.45|697
1616440200000|2021-03-22 19:10:00|3837.95|3836.45|3837.95|3836.45|3838.95|3837.45|3837.95|3836.45|566
1616440500000|2021-03-22 19:15:00|3836.95|3835.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|604
1616440800000|2021-03-22 19:20:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|396
1616441100000|2021-03-22 19:25:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|656
1616441400000|2021-03-22 19:30:00|3835.45|3833.95|3833.95|3832.45|3836.95|3835.45|3833.95|3832.45|1047
1616441700000|2021-03-22 19:35:00|3832.95|3831.45|3833.95|3832.45|3833.95|3832.45|3832.95|3831.45|276
1616442000000|2021-03-22 19:40:00|3832.95|3831.45|3832.95|3831.45|3832.95|3831.45|3831.95|3830.45|628
1616442300000|2021-03-22 19:45:00|3831.95|3830.45|3829.95|3828.45|3832.95|3831.45|3829.95|3828.45|2732
1616442600000|2021-03-22 19:50:00|3830.95|3829.45|3830.95|3829.45|3831.95|3830.45|3829.95|3828.45|1581
1616442900000|2021-03-22 19:55:00|3829.95|3828.45|3830.95|3829.45|3830.95|3829.45|3829.95|3828.45|3775
1616443200000|2021-03-22 20:00:00|3831.95|3830.45|3831.95|3830.45|3832.95|3831.45|3831.95|3830.45|597
1616443500000|2021-03-22 20:05:00|||||||||12
1616443800000|2021-03-22 20:10:00|||||||||127
1616444100000|2021-03-22 20:15:00|||||||||23
1616444400000|2021-03-22 20:20:00|||||||||400
1616444700000|2021-03-22 20:25:00|||||||||87
1616445000000|2021-03-22 20:30:00|||||||||256
1616445300000|2021-03-22 20:35:00|3832.45|3830.95|3832.95|3831.45|3832.95|3831.45|3831.95|3830.45|60
1616445600000|2021-03-22 20:40:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|361
1616445900000|2021-03-22 20:45:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|310
1616446200000|2021-03-22 20:50:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|420
1616446500000|2021-03-22 20:55:00|3833.45|3831.95|3831.95|3830.45|3833.95|3832.45|3831.95|3830.45|614
1616446800000|2021-03-22 21:00:00|3833.8|3830.8|3833.6|3830.6|3834|3831|3833.4|3830.4|2892
1616447100000|2021-03-22 21:05:00|3833.5|3830.5|3833.1|3830.1|3833.5|3830.5|3832.9|3829.9|0
1616447400000|2021-03-22 21:10:00|3833.2|3830.2|3833.1|3830.1|3833.4|3830.4|3833.1|3830.1|0
1616447700000|2021-03-22 21:15:00|3833.2|3830.2|3833.4|3830.4|3833.4|3830.4|3833.2|3830.2|0
1616448000000|2021-03-22 21:20:00|3833.5|3830.5|3833.4|3830.4|3833.5|3830.5|3833.2|3830.2|0
1616448300000|2021-03-22 21:25:00|3833.2|3830.2|3833.5|3830.5|3833.5|3830.5|3833.2|3830.2|0
1616448600000|2021-03-22 21:30:00|3833.4|3830.4|3833.3|3830.3|3833.4|3830.4|3833.3|3830.3|0
1616448900000|2021-03-22 21:35:00|3833.4|3830.4|3833.3|3830.3|3833.4|3830.4|3833.3|3830.3|0
1616449200000|2021-03-22 21:40:00|3833.2|3830.2|3832.9|3829.9|3833.2|3830.2|3832.9|3829.9|0
1616449500000|2021-03-22 21:45:00|3832.8|3829.8|3833.1|3830.1|3833.1|3830.1|3832.8|3829.8|0
1616449800000|2021-03-22 21:50:00|3833.2|3830.2|3833.1|3830.1|3833.2|3830.2|3832.9|3829.9|0
1616450100000|2021-03-22 21:55:00|3833.2|3830.2|3833.1|3830.1|3833.4|3830.4|3832.7|3829.7|0
1616450400000|2021-03-22 22:00:00|3834.3|3831.3|3834.7|3831.7|3835.5|3832.5|3833.3|3830.3|0
1616450700000|2021-03-22 22:05:00|3834.5|3831.5|3834|3831|3834.7|3831.7|3833.4|3830.4|0
1616451000000|2021-03-22 22:10:00|3834.2|3831.2|3834.5|3831.5|3834.6|3831.6|3833.9|3830.9|0
1616451300000|2021-03-22 22:15:00|3834.7|3831.7|3835.1|3832.1|3835.3|3832.3|3834.5|3831.5|0
1616451600000|2021-03-22 22:20:00|3835.2|3832.2|3835.3|3832.3|3835.8|3832.8|3835.1|3832.1|0
1616451900000|2021-03-22 22:25:00|3835.5|3832.5|3834.5|3831.5|3835.5|3832.5|3834.5|3831.5|0
1616452200000|2021-03-22 22:30:00|3834.3|3831.3|3834.9|3831.9|3835.1|3832.1|3834.2|3831.2|0
1616452500000|2021-03-22 22:35:00|3835.1|3832.1|3832.9|3829.9|3835.3|3832.3|3832.5|3829.5|0
1616452800000|2021-03-22 22:40:00|3832.8|3829.8|3833.2|3830.2|3833.4|3830.4|3832.1|3829.1|0
1616453100000|2021-03-22 22:45:00|3833.4|3830.4|3833.2|3830.2|3833.7|3830.7|3832.9|3829.9|0
1616453400000|2021-03-22 22:50:00|3833.4|3830.4|3833.6|3830.6|3834.5|3831.5|3833.1|3830.1|0
1616453700000|2021-03-22 22:55:00|3833.5|3830.5|3833.8|3830.8|3833.8|3830.8|3833.4|3830.4|0
1616454000000|2021-03-22 23:00:00|3833.4|3830.4|3834|3831|3834.2|3831.2|3832.9|3829.9|0
1616454300000|2021-03-22 23:05:00|3833.9|3830.9|3833.4|3830.4|3834.1|3831.1|3833.4|3830.4|0
1616454600000|2021-03-22 23:10:00|3833.3|3830.3|3833.6|3830.6|3833.6|3830.6|3833.2|3830.2|0
1616454900000|2021-03-22 23:15:00|3833.5|3830.5|3835.1|3832.1|3835.1|3832.1|3833.2|3830.2|0
1616455200000|2021-03-22 23:20:00|3835.3|3832.3|3834.2|3831.2|3835.3|3832.3|3834.2|3831.2|0
1616455500000|2021-03-22 23:25:00|3834|3831|3834.2|3831.2|3834.5|3831.5|3833.8|3830.8|0
1616455800000|2021-03-22 23:30:00|3834.3|3831.3|3834.5|3831.5|3835.3|3832.3|3834|3831|0
1616456100000|2021-03-22 23:35:00|3834.9|3831.9|3835.5|3832.5|3836|3833|3834.9|3831.9|0
1616456400000|2021-03-22 23:40:00|3835.6|3832.6|3835.8|3832.8|3835.8|3832.8|3835.1|3832.1|0
1616456700000|2021-03-22 23:45:00|3835.9|3832.9|3836|3833|3836.6|3833.6|3835.6|3832.6|0
1616457000000|2021-03-22 23:50:00|3836.1|3833.1|3836|3833|3836.2|3833.2|3835.3|3832.3|0
1616457300000|2021-03-22 23:55:00|3835.9|3832.9|3836.8|3833.8|3837.3|3834.3|3835.9|3832.9|0
1616457600000|2021-03-23 00:00:00|3837.5|3834.5|3838.3|3835.3|3838.5|3835.5|3836.6|3833.6|0
1616457900000|2021-03-23 00:05:00|3838.5|3835.5|3838.3|3835.3|3838.7|3835.7|3838|3835|0
1616458200000|2021-03-23 00:10:00|3838|3835|3839.3|3836.3|3839.6|3836.6|3838|3835|0
1616458500000|2021-03-23 00:15:00|3839.1|3836.1|3838.2|3836.2|3839.2|3837.2|3836.2|3834.2|372
1616458800000|2021-03-23 00:20:00|3837.2|3835.2|3835.7|3833.7|3837.2|3835.2|3835.2|3833.2|248
1616459100000|2021-03-23 00:25:00|3835.2|3833.2|3835.2|3833.2|3835.7|3833.7|3834.2|3832.2|72
1616459400000|2021-03-23 00:30:00|3834.2|3832.2|3835.2|3833.2|3836.2|3834.2|3834.2|3832.2|134
1616459700000|2021-03-23 00:35:00|3834.2|3832.2|3834.2|3832.2|3836.2|3834.2|3834.2|3832.2|195
1616460000000|2021-03-23 00:40:00|3834.7|3832.7|3835.2|3833.2|3835.2|3833.2|3834.2|3832.2|35
1616460300000|2021-03-23 00:45:00|3834.7|3832.7|3831.2|3829.2|3834.7|3832.7|3831.2|3829.2|260
1616460600000|2021-03-23 00:50:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.2|3828.2|230
1616460900000|2021-03-23 00:55:00|3831.7|3829.7|3832.7|3830.7|3832.7|3830.7|3831.2|3829.2|51
1616461200000|2021-03-23 01:00:00|3832.2|3830.2|3833.2|3831.2|3833.2|3831.2|3832.2|3830.2|22
1616461500000|2021-03-23 01:05:00|3834.2|3832.2|3833.7|3831.7|3835.2|3833.2|3833.7|3831.7|119
1616461800000|2021-03-23 01:10:00|3833.2|3831.2|3832.2|3830.2|3834.2|3832.2|3832.2|3830.2|108
1616462100000|2021-03-23 01:15:00|3833.2|3831.2|3833.2|3831.2|3833.2|3831.2|3832.2|3830.2|95
1616462400000|2021-03-23 01:20:00|3832.7|3830.7|3832.2|3830.2|3833.2|3831.2|3831.7|3829.7|23
1616462700000|2021-03-23 01:25:00|3833.2|3831.2|3834.2|3832.2|3834.2|3832.2|3833.2|3831.2|66
1616463000000|2021-03-23 01:30:00|3833.7|3831.7|3831.2|3829.2|3834.2|3832.2|3831.2|3829.2|277
1616463300000|2021-03-23 01:35:00|3830.7|3828.7|3832.2|3830.2|3833.2|3831.2|3830.7|3828.7|122
1616463600000|2021-03-23 01:40:00|3831.7|3829.7|3833.2|3831.2|3833.2|3831.2|3831.2|3829.2|97
1616463900000|2021-03-23 01:45:00|||||||||66
1616464200000|2021-03-23 01:50:00|3832.7|3830.7|3833.2|3831.2|3833.2|3831.2|3831.2|3829.2|130
1616464500000|2021-03-23 01:55:00|3834.2|3832.2|3832.2|3830.2|3834.2|3832.2|3832.2|3830.2|94
1616464800000|2021-03-23 02:00:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.7|3828.7|95
1616465100000|2021-03-23 02:05:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.2|3828.2|74
1616465400000|2021-03-23 02:10:00|3830.7|3828.7|3830.2|3828.2|3831.2|3829.2|3830.2|3828.2|65
1616465700000|2021-03-23 02:15:00|3831.2|3829.2|3829.2|3827.2|3831.2|3829.2|3829.2|3827.2|788
1616466000000|2021-03-23 02:20:00|3828.7|3826.7|3828.2|3826.2|3829.2|3827.2|3828.2|3826.2|281
1616466300000|2021-03-23 02:25:00|3828.7|3826.7|3828.2|3826.2|3829.2|3827.2|3828.2|3826.2|250
1616466600000|2021-03-23 02:30:00|3827.7|3825.7|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|546
1616466900000|2021-03-23 02:35:00|3828.2|3826.2|3828.2|3826.2|3828.2|3826.2|3828.2|3826.2|406
1616467200000|2021-03-23 02:40:00|3827.2|3825.2|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|297
1616467500000|2021-03-23 02:45:00|3827.7|3825.7|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|108
1616467800000|2021-03-23 02:50:00|3827.7|3825.7|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|315
1616468100000|2021-03-23 02:55:00|||||||||9
1616468400000|2021-03-23 03:00:00|3827.2|3825.2|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|111
1616468700000|2021-03-23 03:05:00|3828.2|3826.2|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|238
1616469000000|2021-03-23 03:10:00|||||||||235
1616469300000|2021-03-23 03:15:00|3826.2|3824.2|3826.2|3824.2|3826.7|3824.7|3825.7|3823.7|659
1616469600000|2021-03-23 03:20:00|3825.7|3823.7|3826.2|3824.2|3826.2|3824.2|3825.2|3823.2|193
1616469900000|2021-03-23 03:25:00|3825.7|3823.7|3827.2|3825.2|3827.7|3825.7|3825.7|3823.7|129
1616470200000|2021-03-23 03:30:00|3826.7|3824.7|3826.2|3824.2|3827.2|3825.2|3825.2|3823.2|231
1616470500000|2021-03-23 03:35:00|3825.7|3823.7|3826.2|3824.2|3827.2|3825.2|3825.2|3823.2|103
1616470800000|2021-03-23 03:40:00|3825.7|3823.7|3825.2|3823.2|3826.2|3824.2|3825.2|3823.2|247
1616471100000|2021-03-23 03:45:00|3825.7|3823.7|3825.7|3823.7|3826.2|3824.2|3825.2|3823.2|44
1616471400000|2021-03-23 03:50:00|3826.2|3824.2|3826.2|3824.2|3826.2|3824.2|3825.2|3823.2|65
1616471700000|2021-03-23 03:55:00|3825.7|3823.7|3826.2|3824.2|3826.2|3824.2|3825.7|3823.7|0
1616472000000|2021-03-23 04:00:00|||||||||42
1616472300000|2021-03-23 04:05:00|3826.7|3824.7|3827.2|3825.2|3827.2|3825.2|3826.2|3824.2|91
1616472600000|2021-03-23 04:10:00|3826.7|3824.7|3826.2|3824.2|3826.7|3824.7|3826.2|3824.2|75
1616472900000|2021-03-23 04:15:00|3827.2|3825.2|3826.2|3824.2|3827.2|3825.2|3825.7|3823.7|19
1616473200000|2021-03-23 04:20:00|3826.7|3824.7|3825.7|3823.7|3827.2|3825.2|3825.7|3823.7|13
1616473500000|2021-03-23 04:25:00|3826.2|3824.2|3825.7|3823.7|3826.2|3824.2|3825.2|3823.2|4
1616473800000|2021-03-23 04:30:00|3825.2|3823.2|3824.2|3822.2|3825.2|3823.2|3824.2|3822.2|1487
1616474100000|2021-03-23 04:35:00|3823.7|3821.7|3824.2|3822.2|3824.2|3822.2|3823.2|3821.2|374
1616474400000|2021-03-23 04:40:00|3823.2|3821.2|3824.2|3822.2|3824.2|3822.2|3823.2|3821.2|144
1616474700000|2021-03-23 04:45:00|3823.7|3821.7|3823.2|3821.2|3824.2|3822.2|3822.2|3820.2|337
1616475000000|2021-03-23 04:50:00|3822.7|3820.7|3822.2|3820.2|3822.7|3820.7|3820.2|3818.2|702
1616475300000|2021-03-23 04:55:00|3821.2|3819.2|3822.2|3820.2|3822.2|3820.2|3821.2|3819.2|302
1616475600000|2021-03-23 05:00:00|3821.2|3819.2|3821.2|3819.2|3821.2|3819.2|3820.2|3818.2|573
1616475900000|2021-03-23 05:05:00|3820.7|3818.7|3823.2|3821.2|3824.2|3822.2|3820.2|3818.2|483
1616476200000|2021-03-23 05:10:00|3824.2|3822.2|3824.2|3822.2|3825.2|3823.2|3823.2|3821.2|536
1616476500000|2021-03-23 05:15:00|3825.2|3823.2|3825.2|3823.2|3825.2|3823.2|3824.2|3822.2|213
1616476800000|2021-03-23 05:20:00|3826.2|3824.2|3825.2|3823.2|3826.2|3824.2|3825.2|3823.2|416
1616477100000|2021-03-23 05:25:00|3824.7|3822.7|3823.2|3821.2|3824.7|3822.7|3823.2|3821.2|396
1616477400000|2021-03-23 05:30:00|3822.7|3820.7|3822.2|3820.2|3823.2|3821.2|3821.7|3819.7|733
1616477700000|2021-03-23 05:35:00|3821.2|3819.2|3820.2|3818.2|3821.2|3819.2|3820.2|3818.2|932
1616478000000|2021-03-23 05:40:00|3821.2|3819.2|3820.2|3818.2|3821.2|3819.2|3820.2|3818.2|582
1616478300000|2021-03-23 05:45:00|3819.7|3817.7|3820.2|3818.2|3820.2|3818.2|3819.2|3817.2|385
1616478600000|2021-03-23 05:50:00|3819.7|3817.7|3819.2|3817.2|3820.2|3818.2|3819.2|3817.2|322
1616478900000|2021-03-23 05:55:00|3818.7|3816.7|3818.7|3816.7|3820.2|3818.2|3818.7|3816.7|460
1616479200000|2021-03-23 06:00:00|3818.2|3816.2|3815.2|3813.2|3819.2|3817.2|3815.2|3813.2|1727
1616479500000|2021-03-23 06:05:00|3816.2|3814.2|3813.2|3811.2|3816.2|3814.2|3813.2|3811.2|814
1616479800000|2021-03-23 06:10:00|3814.2|3812.2|3815.2|3813.2|3815.7|3813.7|3814.2|3812.2|897
1616480100000|2021-03-23 06:15:00|3815.7|3813.7|3816.2|3814.2|3816.2|3814.2|3815.2|3813.2|518
1616480400000|2021-03-23 06:20:00|3816.7|3814.7|3816.2|3814.2|3817.2|3815.2|3815.7|3813.7|723
1616480700000|2021-03-23 06:25:00|3816.7|3814.7|3818.2|3816.2|3818.2|3816.2|3816.7|3814.7|195
1616481000000|2021-03-23 06:30:00|3817.2|3815.2|3817.2|3815.2|3817.7|3815.7|3817.2|3815.2|306
1616481300000|2021-03-23 06:35:00|3817.7|3815.7|3818.2|3816.2|3818.2|3816.2|3817.2|3815.2|413
1616481600000|2021-03-23 06:40:00|3819.2|3817.2|3819.2|3817.2|3819.2|3817.2|3819.2|3817.2|304
1616481900000|2021-03-23 06:45:00|3818.2|3816.2|3818.2|3816.2|3818.2|3816.2|3818.2|3816.2|143
1616482200000|2021-03-23 06:50:00|3817.2|3815.2|3818.2|3816.2|3819.2|3817.2|3816.2|3814.2|1298
1616482500000|2021-03-23 06:55:00|3819.2|3817.2|3818.2|3816.2|3819.2|3817.2|3818.2|3816.2|313
1616482800000|2021-03-23 07:00:00|3817.95|3816.45|3819.95|3818.45|3819.95|3818.45|3816.95|3815.45|1615
1616483100000|2021-03-23 07:05:00|3818.95|3817.45|3817.95|3816.45|3818.95|3817.45|3816.95|3815.45|1242
1616483400000|2021-03-23 07:10:00|3817.45|3815.95|3817.95|3816.45|3817.95|3816.45|3816.95|3815.45|776
1616483700000|2021-03-23 07:15:00|3816.95|3815.45|3818.95|3817.45|3819.95|3818.45|3816.95|3815.45|758
1616484000000|2021-03-23 07:20:00|3817.95|3816.45|3819.95|3818.45|3819.95|3818.45|3817.95|3816.45|904
1616484300000|2021-03-23 07:25:00|3818.95|3817.45|3818.95|3817.45|3819.95|3818.45|3817.95|3816.45|471
1616484600000|2021-03-23 07:30:00|3817.95|3816.45|3820.95|3819.45|3820.95|3819.45|3817.95|3816.45|684
1616484900000|2021-03-23 07:35:00|3819.95|3818.45|3819.95|3818.45|3819.95|3818.45|3818.95|3817.45|1068
1616485200000|2021-03-23 07:40:00|3819.45|3817.95|3819.95|3818.45|3819.95|3818.45|3818.95|3817.45|633
1616485500000|2021-03-23 07:45:00|3818.95|3817.45|3817.95|3816.45|3818.95|3817.45|3817.95|3816.45|725
1616485800000|2021-03-23 07:50:00|3816.95|3815.45|3815.95|3814.45|3816.95|3815.45|3815.95|3814.45|1286
1616486100000|2021-03-23 07:55:00|3816.95|3815.45|3820.45|3818.95|3820.95|3819.45|3815.95|3814.45|2844
1616486400000|2021-03-23 08:00:00|3819.95|3818.45|3816.95|3815.45|3820.95|3819.45|3815.95|3814.45|15913
1616486700000|2021-03-23 08:05:00|3815.95|3814.45|3809.95|3808.45|3815.95|3814.45|3803.95|3802.45|21884
1616487000000|2021-03-23 08:10:00|3810.95|3809.45|3816.95|3815.45|3818.95|3817.45|3809.95|3808.45|10914
1616487300000|2021-03-23 08:15:00|3817.95|3816.45|3815.95|3814.45|3818.95|3817.45|3812.95|3811.45|10585
1616487600000|2021-03-23 08:20:00|3814.95|3813.45|3820.95|3819.45|3821.95|3820.45|3814.95|3813.45|10815
1616487900000|2021-03-23 08:25:00|3819.95|3818.45|3821.95|3820.45|3821.95|3820.45|3817.95|3816.45|6823
1616488200000|2021-03-23 08:30:00|3820.95|3819.45|3814.95|3813.45|3821.95|3820.45|3812.95|3811.45|10985
1616488500000|2021-03-23 08:35:00|3813.95|3812.45|3818.45|3816.95|3818.95|3817.45|3813.95|3812.45|5405
1616488800000|2021-03-23 08:40:00|3818.1|3816.6|3820.6|3819.1|3822.6|3821.1|3818.1|3816.6|8567
1616489100000|2021-03-23 08:45:00|3819.6|3818.1|3819.6|3818.1|3820.6|3819.1|3817.6|3816.1|3596
1616489400000|2021-03-23 08:50:00|3820.6|3819.1|3822.6|3821.1|3822.6|3821.1|3820.6|3819.1|6060
1616489700000|2021-03-23 08:55:00|3823.6|3822.1|3824.6|3823.1|3825.6|3824.1|3821.6|3820.1|7305
1616490000000|2021-03-23 09:00:00|3825.6|3824.1|3826.6|3825.1|3827.6|3826.1|3822.6|3821.1|8641
1616490300000|2021-03-23 09:05:00|3827.6|3826.1|3824.6|3823.1|3827.6|3826.1|3824.6|3823.1|3742
1616490600000|2021-03-23 09:10:00|3825.6|3824.1|3823.6|3822.1|3825.6|3824.1|3822.6|3821.1|3706
1616490900000|2021-03-23 09:15:00|3824.6|3823.1|3820.6|3819.1|3824.6|3823.1|3819.6|3818.1|3276
1616491200000|2021-03-23 09:20:00|3819.6|3818.1|3819.6|3818.1|3822.6|3821.1|3819.1|3817.6|3894
1616491500000|2021-03-23 09:25:00|3820.6|3819.1|3816.6|3815.1|3820.6|3819.1|3816.6|3815.1|2579
1616491800000|2021-03-23 09:30:00|3815.6|3814.1|3815.6|3814.1|3816.6|3815.1|3814.6|3813.1|4682
1616492100000|2021-03-23 09:35:00|3814.6|3813.1|3813.6|3812.1|3817.6|3816.1|3813.6|3812.1|6504
1616492400000|2021-03-23 09:40:00|3814.6|3813.1|3817.6|3816.1|3818.6|3817.1|3814.6|3813.1|4119
1616492700000|2021-03-23 09:45:00|3816.6|3815.1|3819.6|3818.1|3820.6|3819.1|3816.6|3815.1|2827
1616493000000|2021-03-23 09:50:00|3818.6|3817.1|3820.6|3819.1|3820.6|3819.1|3818.6|3817.1|3432
1616493300000|2021-03-23 09:55:00|3819.6|3818.1|3818.6|3817.1|3822.6|3821.1|3818.6|3817.1|5947
1616493600000|2021-03-23 10:00:00|3817.6|3816.1|3814.6|3813.1|3817.6|3816.1|3814.6|3813.1|4396
1616493900000|2021-03-23 10:05:00|3815.6|3814.1|3818.6|3817.1|3818.6|3817.1|3814.6|3813.1|5105
1616494200000|2021-03-23 10:10:00|3817.6|3816.1|3817.6|3816.1|3820.6|3819.1|3817.6|3816.1|5024
1616494500000|2021-03-23 10:15:00|3816.6|3815.1|3815.6|3814.1|3818.6|3817.1|3814.6|3813.1|3773
1616494800000|2021-03-23 10:20:00|3814.6|3813.1|3815.1|3813.6|3817.6|3816.1|3814.6|3813.1|3321
1616495100000|2021-03-23 10:25:00|3815.6|3814.1|3815.6|3814.1|3815.6|3814.1|3812.6|3811.1|3913
1616495400000|2021-03-23 10:30:00|3814.6|3813.1|3813.6|3812.1|3815.6|3814.1|3813.6|3812.1|3960
1616495700000|2021-03-23 10:35:00|3813.1|3811.6|3814.6|3813.1|3815.1|3813.6|3811.6|3810.1|3276
1616496000000|2021-03-23 10:40:00|3813.6|3812.1|3816.6|3815.1|3816.6|3815.1|3813.6|3812.1|3211
1616496300000|2021-03-23 10:45:00|3817.6|3816.1|3820.6|3819.1|3820.6|3819.1|3816.6|3815.1|2322
1616496600000|2021-03-23 10:50:00|3821.1|3819.6|3821.6|3820.1|3822.6|3821.1|3820.6|3819.1|4025
1616496900000|2021-03-23 10:55:00|3820.6|3819.1|3825.6|3824.1|3826.6|3825.1|3820.6|3819.1|4360
1616497200000|2021-03-23 11:00:00|3826.6|3825.1|3824.6|3823.1|3826.6|3825.1|3823.6|3822.1|3444
1616497500000|2021-03-23 11:05:00|3825.6|3824.1|3822.6|3821.1|3826.6|3825.1|3822.6|3821.1|6082
1616497800000|2021-03-23 11:10:00|3823.6|3822.1|3823.6|3822.1|3824.6|3823.1|3822.6|3821.1|2004
1616498100000|2021-03-23 11:15:00|3824.6|3823.1|3824.6|3823.1|3827.6|3826.1|3824.6|3823.1|5378
1616498400000|2021-03-23 11:20:00|3825.6|3824.1|3829.6|3828.1|3829.6|3828.1|3825.6|3824.1|4898
1616498700000|2021-03-23 11:25:00|3829.1|3827.6|3829.6|3828.1|3830.6|3829.1|3828.6|3827.1|3435
1616499000000|2021-03-23 11:30:00|3830.6|3829.1|3830.6|3829.1|3831.6|3830.1|3829.6|3828.1|3089
1616499300000|2021-03-23 11:35:00|3829.6|3828.1|3831.6|3830.1|3831.6|3830.1|3829.6|3828.1|2582
1616499600000|2021-03-23 11:40:00|3830.6|3829.1|3830.6|3829.1|3832.6|3831.1|3830.6|3829.1|2312
1616499900000|2021-03-23 11:45:00|3831.6|3830.1|3831.6|3830.1|3832.6|3831.1|3830.6|3829.1|2387
1616500200000|2021-03-23 11:50:00|3832.1|3830.6|3830.6|3829.1|3832.6|3831.1|3830.6|3829.1|5629
1616500500000|2021-03-23 11:55:00|3829.6|3828.1|3829.6|3828.1|3829.6|3828.1|3828.6|3827.1|5066
1616500800000|2021-03-23 12:00:00|3830.6|3829.1|3828.6|3827.1|3830.6|3829.1|3828.6|3827.1|4497
1616501100000|2021-03-23 12:05:00|3829.6|3828.1|3830.6|3829.1|3831.6|3830.1|3829.6|3828.1|2009
1616501400000|2021-03-23 12:10:00|3831.6|3830.1|3832.6|3831.1|3832.6|3831.1|3831.6|3830.1|2323
1616501700000|2021-03-23 12:15:00|3833.6|3832.1|3832.6|3831.1|3833.6|3832.1|3832.6|3831.1|3020
1616502000000|2021-03-23 12:20:00|3831.6|3830.1|3832.6|3831.1|3833.6|3832.1|3831.6|3830.1|3266
1616502300000|2021-03-23 12:25:00|3831.6|3830.1|3828.6|3827.1|3832.6|3831.1|3828.6|3827.1|2483
1616502600000|2021-03-23 12:30:00|3829.6|3828.1|3829.6|3828.1|3829.6|3828.1|3828.6|3827.1|4308
1616502900000|2021-03-23 12:35:00|3828.6|3827.1|3827.6|3826.1|3829.6|3828.1|3827.6|3826.1|3378
1616503200000|2021-03-23 12:40:00|3827.46|3825.96|3829.46|3827.96|3829.46|3827.96|3827.46|3825.96|2197
1616503500000|2021-03-23 12:45:00|3828.46|3826.96|3829.46|3827.96|3829.46|3827.96|3828.46|3826.96|3068
1616503800000|2021-03-23 12:50:00|3830.46|3828.96|3830.46|3828.96|3830.46|3828.96|3829.46|3827.96|3299
1616504100000|2021-03-23 12:55:00|3831.46|3829.96|3832.46|3830.96|3832.46|3830.96|3830.46|3828.96|2435
1616504400000|2021-03-23 13:00:00|3833.46|3831.96|3834.46|3832.96|3834.46|3832.96|3833.46|3831.96|2791
1616504700000|2021-03-23 13:05:00|3833.46|3831.96|3834.46|3832.96|3835.46|3833.96|3833.46|3831.96|3270
1616505000000|2021-03-23 13:10:00|3833.96|3832.46|3834.46|3832.96|3834.46|3832.96|3833.46|3831.96|3177
1616505300000|2021-03-23 13:15:00|3835.46|3833.96|3834.46|3832.96|3835.46|3833.96|3834.46|3832.96|1201
1616505600000|2021-03-23 13:20:00|3835.46|3833.96|3836.46|3834.96|3836.46|3834.96|3835.46|3833.96|3206
1616505900000|2021-03-23 13:25:00|||||||||1621
1616506200000|2021-03-23 13:30:00|3835.46|3833.96|3835.46|3833.96|3836.46|3834.96|3833.46|3831.96|5009
1616506500000|2021-03-23 13:35:00|3834.46|3832.96|3837.46|3835.96|3837.46|3835.96|3834.46|3832.96|6825
1616506800000|2021-03-23 13:40:00|3836.46|3834.96|3837.46|3835.96|3837.46|3835.96|3836.46|3834.96|5898
1616507100000|2021-03-23 13:45:00|3836.46|3834.96|3836.46|3834.96|3837.46|3835.96|3835.46|3833.96|4446
1616507400000|2021-03-23 13:50:00|3837.46|3835.96|3836.46|3834.96|3837.46|3835.96|3835.46|3833.96|3162
1616507700000|2021-03-23 13:55:00|3837.46|3835.96|3839.46|3837.96|3839.46|3837.96|3836.46|3834.96|3810
1616508000000|2021-03-23 14:00:00|3838.46|3836.96|3839.46|3837.96|3842.46|3840.96|3838.46|3836.96|8510
1616508300000|2021-03-23 14:05:00|3838.46|3836.96|3839.46|3837.96|3839.46|3837.96|3837.46|3835.96|20567
1616508600000|2021-03-23 14:10:00|3840.46|3838.96|3839.46|3837.96|3841.46|3839.96|3838.46|3836.96|4720
1616508900000|2021-03-23 14:15:00|3840.46|3838.96|3841.46|3839.96|3842.46|3840.96|3840.46|3838.96|2960
1616509200000|2021-03-23 14:20:00|3840.46|3838.96|3841.46|3839.96|3841.46|3839.96|3840.46|3838.96|5279
1616509500000|2021-03-23 14:25:00|3840.46|3838.96|3839.46|3837.96|3841.46|3839.96|3839.46|3837.96|2595
1616509800000|2021-03-23 14:30:00|3838.46|3836.96|3836.46|3834.96|3840.46|3838.96|3835.46|3833.96|6913
1616510100000|2021-03-23 14:35:00|3835.46|3833.96|3832.46|3830.96|3836.46|3834.96|3831.46|3829.96|6783
1616510400000|2021-03-23 14:40:00|3831.46|3829.96|3832.46|3830.96|3832.46|3830.96|3830.46|3828.96|8615
1616510700000|2021-03-23 14:45:00|3831.46|3829.96|3832.46|3830.96|3833.46|3831.96|3831.46|3829.96|6374
1616511000000|2021-03-23 14:50:00|3831.46|3829.96|3834.46|3832.96|3834.46|3832.96|3830.46|3828.96|9108
1616511300000|2021-03-23 14:55:00|3835.46|3833.96|3835.46|3833.96|3836.46|3834.96|3834.46|3832.96|3891
1616511600000|2021-03-23 15:00:00|3836.46|3834.96|3833.46|3831.96|3837.46|3835.96|3833.46|3831.96|3350
1616511900000|2021-03-23 15:05:00|3834.46|3832.96|3837.46|3835.96|3837.46|3835.96|3833.46|3831.96|5176
1616512200000|2021-03-23 15:10:00|3837.88|3836.38|3837.88|3836.38|3839.88|3838.38|3836.88|3835.38|5629
1616512500000|2021-03-23 15:15:00|3838.88|3837.38|3838.88|3837.38|3839.88|3838.38|3836.88|3835.38|4101
1616512800000|2021-03-23 15:20:00|3839.88|3838.38|3838.88|3837.38|3839.88|3838.38|3837.88|3836.38|10654
1616513100000|2021-03-23 15:25:00|3837.88|3836.38|3841.88|3840.38|3841.88|3840.38|3837.88|3836.38|6354
1616513400000|2021-03-23 15:30:00|3840.88|3839.38|3840.88|3839.38|3841.88|3840.38|3839.88|3838.38|8672
1616513700000|2021-03-23 15:35:00|3839.88|3838.38|3837.88|3836.38|3840.88|3839.38|3836.88|3835.38|3990
1616514000000|2021-03-23 15:40:00|3836.88|3835.38|3837.88|3836.38|3837.88|3836.38|3835.88|3834.38|10451
1616514300000|2021-03-23 15:45:00|3836.88|3835.38|3836.88|3835.38|3837.88|3836.38|3835.88|3834.38|5083
1616514600000|2021-03-23 15:50:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|2694
1616514900000|2021-03-23 15:55:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|3156
1616515200000|2021-03-23 16:00:00|3835.88|3834.38|3835.88|3834.38|3837.88|3836.38|3835.88|3834.38|4449
1616515500000|2021-03-23 16:05:00|3836.88|3835.38|3834.88|3833.38|3836.88|3835.38|3832.88|3831.38|7624
1616515800000|2021-03-23 16:10:00|3833.88|3832.38|3834.88|3833.38|3834.88|3833.38|3833.88|3832.38|2754
1616516100000|2021-03-23 16:15:00|3834.38|3832.88|3833.88|3832.38|3834.88|3833.38|3833.88|3832.38|4255
1616516400000|2021-03-23 16:20:00|3834.88|3833.38|3834.88|3833.38|3835.88|3834.38|3833.88|3832.38|7844
1616516700000|2021-03-23 16:25:00|3835.88|3834.38|3833.88|3832.38|3835.88|3834.38|3833.88|3832.38|11745
1616517000000|2021-03-23 16:30:00|3832.88|3831.38|3827.88|3826.38|3833.88|3832.38|3827.88|3826.38|38533
1616517300000|2021-03-23 16:35:00|3826.88|3825.38|3831.88|3830.38|3831.88|3830.38|3826.88|3825.38|26983
1616517600000|2021-03-23 16:40:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3829.88|3828.38|8362
1616517900000|2021-03-23 16:45:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3831.88|3830.38|2986
1616518200000|2021-03-23 16:50:00|3830.88|3829.38|3833.88|3832.38|3833.88|3832.38|3830.88|3829.38|3972
1616518500000|2021-03-23 16:55:00|3834.88|3833.38|3834.88|3833.38|3834.88|3833.38|3834.88|3833.38|7510
1616518800000|2021-03-23 17:00:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3834.88|3833.38|5344
1616519100000|2021-03-23 17:05:00|3836.38|3834.88|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|2482
1616519400000|2021-03-23 17:10:00|3835.88|3834.38|3836.88|3835.38|3837.88|3836.38|3835.88|3834.38|2552
1616519700000|2021-03-23 17:15:00|3837.38|3835.88|3836.88|3835.38|3837.88|3836.38|3836.88|3835.38|1424
1616520000000|2021-03-23 17:20:00|3837.88|3836.38|3837.88|3836.38|3837.88|3836.38|3837.88|3836.38|1381
1616520300000|2021-03-23 17:25:00|3836.88|3835.38|3835.88|3834.38|3836.88|3835.38|3835.88|3834.38|1159
1616520600000|2021-03-23 17:30:00|3836.88|3835.38|3833.88|3832.38|3836.88|3835.38|3833.88|3832.38|1487
1616520900000|2021-03-23 17:35:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3831.88|3830.38|1300
1616521200000|2021-03-23 17:40:00|3830.88|3829.38|3827.88|3826.38|3830.88|3829.38|3827.88|3826.38|1847
1616521500000|2021-03-23 17:45:00|3827.38|3825.88|3828.88|3827.38|3828.88|3827.38|3826.88|3825.38|3584
1616521800000|2021-03-23 17:50:00|3827.88|3826.38|3828.88|3827.38|3828.88|3827.38|3827.88|3826.38|1782
1616522100000|2021-03-23 17:55:00|3827.88|3826.38|3827.88|3826.38|3827.88|3826.38|3825.88|3824.38|2055
1616522400000|2021-03-23 18:00:00|3826.88|3825.38|3826.88|3825.38|3827.88|3826.38|3825.88|3824.38|1910
1616522700000|2021-03-23 18:05:00|3825.88|3824.38|3827.88|3826.38|3827.88|3826.38|3825.88|3824.38|1797
1616523000000|2021-03-23 18:10:00|3826.88|3825.38|3827.88|3826.38|3827.88|3826.38|3826.88|3825.38|1138
1616523300000|2021-03-23 18:15:00|3827.38|3825.88|3825.88|3824.38|3827.88|3826.38|3825.88|3824.38|2216
1616523600000|2021-03-23 18:20:00|3826.88|3825.38|3826.88|3825.38|3826.88|3825.38|3825.88|3824.38|802
1616523900000|2021-03-23 18:25:00|3825.88|3824.38|3825.88|3824.38|3826.88|3825.38|3825.88|3824.38|2032
1616524200000|2021-03-23 18:30:00|3826.88|3825.38|3824.88|3823.38|3826.88|3825.38|3824.88|3823.38|937
1616524500000|2021-03-23 18:35:00|3825.88|3824.38|3822.88|3821.38|3825.88|3824.38|3822.88|3821.38|2091
1616524800000|2021-03-23 18:40:00|3823.88|3822.38|3822.88|3821.38|3823.88|3822.38|3820.88|3819.38|2205
1616525100000|2021-03-23 18:45:00|3821.88|3820.38|3823.88|3822.38|3823.88|3822.38|3820.88|3819.38|1707
1616525400000|2021-03-23 18:50:00|3822.88|3821.38|3820.88|3819.38|3822.88|3821.38|3820.88|3819.38|1640
1616525700000|2021-03-23 18:55:00|3819.88|3818.38|3817.88|3816.38|3819.88|3818.38|3817.88|3816.38|1861
1616526000000|2021-03-23 19:00:00|3816.88|3815.38|3818.88|3817.38|3818.88|3817.38|3815.88|3814.38|2041
1616526300000|2021-03-23 19:05:00|3817.88|3816.38|3816.88|3815.38|3818.88|3817.38|3816.88|3815.38|1221
1616526600000|2021-03-23 19:10:00|3817.88|3816.38|3815.88|3814.38|3817.88|3816.38|3815.88|3814.38|767
1616526900000|2021-03-23 19:15:00|3815.38|3813.88|3814.88|3813.38|3815.88|3814.38|3813.88|3812.38|1824
1616527200000|2021-03-23 19:20:00|3814.38|3812.88|3810.88|3809.38|3814.88|3813.38|3810.88|3809.38|3117
1616527500000|2021-03-23 19:25:00|3809.88|3808.38|3811.88|3810.38|3812.88|3811.38|3809.88|3808.38|2570
1616527800000|2021-03-23 19:30:00|3810.88|3809.38|3809.88|3808.38|3811.88|3810.38|3808.88|3807.38|1433
1616528100000|2021-03-23 19:35:00|3808.88|3807.38|3808.88|3807.38|3810.88|3809.38|3807.88|3806.38|1908
1616528400000|2021-03-23 19:40:00|3808.38|3806.88|3810.88|3809.38|3810.88|3809.38|3807.88|3806.38|2471
1616528700000|2021-03-23 19:45:00|3809.88|3808.38|3810.88|3809.38|3814.38|3812.88|3809.88|3808.38|2582
1616529000000|2021-03-23 19:50:00|3809.88|3808.38|3812.88|3811.38|3812.88|3811.38|3807.88|3806.38|4146
1616529300000|2021-03-23 19:55:00|3811.88|3810.38|3812.88|3811.38|3813.88|3812.38|3811.88|3810.38|5106
1616529600000|2021-03-23 20:00:00|3812.38|3810.88|3812.38|3810.88|3812.88|3811.38|3811.88|3810.38|1586
1616529900000|2021-03-23 20:05:00|3811.88|3810.38|3812.88|3811.38|3812.88|3811.38|3811.88|3810.38|1157
1616530200000|2021-03-23 20:10:00|3813.38|3811.88|3812.88|3811.38|3813.88|3812.38|3812.88|3811.38|1247
1616530500000|2021-03-23 20:15:00|3813.88|3812.38|3812.88|3811.38|3813.88|3812.38|3812.88|3811.38|111
1616530800000|2021-03-23 20:20:00|3811.88|3810.38|3811.88|3810.38|3811.88|3810.38|3811.88|3810.38|228
1616531100000|2021-03-23 20:25:00|||||||||19
1616531400000|2021-03-23 20:30:00|3812.88|3811.38|3812.88|3811.38|3812.88|3811.38|3812.88|3811.38|361
1616531700000|2021-03-23 20:35:00|||||||||339
1616532000000|2021-03-23 20:40:00|3813.88|3812.38|3813.88|3812.38|3813.88|3812.38|3813.88|3812.38|609
1616532300000|2021-03-23 20:45:00|3812.88|3811.38|3811.88|3810.38|3813.88|3812.38|3811.88|3810.38|773
1616532600000|2021-03-23 20:50:00|3811.38|3809.88|3811.88|3810.38|3812.88|3811.38|3811.38|3809.88|349
1616532900000|2021-03-23 20:55:00|3812.88|3811.38|3812.38|3810.88|3813.88|3812.38|3811.88|3810.38|769
1616533200000|2021-03-23 21:00:00|3813.63|3810.63|3813.53|3810.53|3813.93|3810.93|3813.33|3810.33|263
1616533500000|2021-03-23 21:05:00|3813.63|3810.63|3813.73|3810.73|3813.93|3810.93|3813.63|3810.63|0
1616533800000|2021-03-23 21:10:00|3813.63|3810.63|3813.53|3810.53|3813.73|3810.73|3813.43|3810.43|0
1616534100000|2021-03-23 21:15:00|3813.73|3810.73|3813.63|3810.63|3813.83|3810.83|3813.63|3810.63|0
1616534400000|2021-03-23 21:20:00|3813.73|3810.73|3812.53|3809.53|3813.73|3810.73|3812.43|3809.43|0
1616534700000|2021-03-23 21:25:00|3812.63|3809.63|3813.23|3810.23|3813.33|3810.33|3812.63|3809.63|0
1616535000000|2021-03-23 21:30:00|3813.33|3810.33|3813.33|3810.33|3813.33|3810.33|3813.23|3810.23|0
1616535300000|2021-03-23 21:35:00|3813.43|3810.43|3813.93|3810.93|3813.93|3810.93|3813.43|3810.43|0
1616535600000|2021-03-23 21:40:00|3814.13|3811.13|3813.93|3810.93|3814.23|3811.23|3813.93|3810.93|0
1616535900000|2021-03-23 21:45:00|3814.03|3811.03|3814.13|3811.13|3814.63|3811.63|3814.03|3811.03|0
1616536200000|2021-03-23 21:50:00|3813.93|3810.93|3814.73|3811.73|3815.03|3812.03|3813.93|3810.93|0
1616536500000|2021-03-23 21:55:00|3814.63|3811.63|3814.63|3811.63|3815.13|3812.13|3814.53|3811.53|0
1616536800000|2021-03-23 22:00:00|3815.53|3812.53|3813.13|3810.13|3815.83|3812.83|3812.83|3809.83|0
1616537100000|2021-03-23 22:05:00|3813.53|3810.53|3812.43|3809.43|3813.53|3810.53|3812.23|3809.23|0
1616537400000|2021-03-23 22:10:00|3812.63|3809.63|3812.23|3809.23|3813.33|3810.33|3812.23|3809.23|0
1616537700000|2021-03-23 22:15:00|3812.33|3809.33|3812.23|3809.23|3812.43|3809.43|3812.23|3809.23|0
1616538000000|2021-03-23 22:20:00|3811.63|3808.63|3810.33|3807.33|3812.23|3809.23|3810.33|3807.33|0
1616538300000|2021-03-23 22:25:00|3810.43|3807.43|3810.53|3807.53|3810.93|3807.93|3809.63|3806.63|0
1616538600000|2021-03-23 22:30:00|3810.63|3807.63|3811.13|3808.13|3811.13|3808.13|3810.63|3807.63|0
1616538900000|2021-03-23 22:35:00|3811.33|3808.33|3813.33|3810.33|3813.53|3810.53|3811.33|3808.33|0
1616539200000|2021-03-23 22:40:00|3813.13|3810.13|3813.53|3810.53|3813.63|3810.63|3812.83|3809.83|0
1616539500000|2021-03-23 22:45:00|3813.73|3810.73|3813.53|3810.53|3813.93|3810.93|3813.53|3810.53|0
1616539800000|2021-03-23 22:50:00|3813.73|3810.73|3813.53|3810.53|3813.93|3810.93|3813.53|3810.53|0
1616540100000|2021-03-23 22:55:00|3813.13|3810.13|3812.23|3809.23|3813.13|3810.13|3812.13|3809.13|0
1616540400000|2021-03-23 23:00:00|3811.83|3808.83|3810.93|3807.93|3811.83|3808.83|3809.83|3806.83|0
1616540700000|2021-03-23 23:05:00|3811.13|3808.13|3811.33|3808.33|3811.33|3808.33|3810.33|3807.33|0
1616541000000|2021-03-23 23:10:00|3811.63|3808.63|3810.93|3807.93|3811.93|3808.93|3810.93|3807.93|0
1616541300000|2021-03-23 23:15:00|3810.73|3807.73|3808.73|3805.73|3811.33|3808.33|3808.13|3805.13|0
1616541600000|2021-03-23 23:20:00|3808.83|3805.83|3808.53|3805.53|3809.03|3806.03|3808.13|3805.13|0
1616541900000|2021-03-23 23:25:00|3808.33|3805.33|3809.23|3806.23|3809.43|3806.43|3808.13|3805.13|0
1616542200000|2021-03-23 23:30:00|3809.03|3806.03|3809.63|3806.63|3809.63|3806.63|3807.73|3804.73|0
1616542500000|2021-03-23 23:35:00|3809.83|3806.83|3808.53|3805.53|3809.83|3806.83|3808.33|3805.33|0
1616542800000|2021-03-23 23:40:00|3808.33|3805.33|3809.63|3806.63|3810.03|3807.03|3808.33|3805.33|0
1616543100000|2021-03-23 23:45:00|3809.83|3806.83|3808.53|3805.53|3809.83|3806.83|3806.83|3803.83|0
1616543400000|2021-03-23 23:50:00|3808.33|3805.33|3808.73|3805.73|3809.23|3806.23|3807.93|3804.93|0
1616543700000|2021-03-23 23:55:00|3808.63|3805.63|3809.43|3806.43|3809.43|3806.43|3808.33|3805.33|0
1616544000000|2021-03-24 00:00:00|3809.63|3806.63|3811.63|3808.63|3812.63|3809.63|3809.63|3806.63|0
1616544300000|2021-03-24 00:05:00|3811.33|3808.33|3810.53|3807.53|3812.23|3809.23|3810.03|3807.03|0
1616544600000|2021-03-24 00:10:00|3810.63|3807.63|3809.43|3806.43|3811.13|3808.13|3809.23|3806.23|0
1616544900000|2021-03-24 00:15:00|3809.23|3806.23|3811.13|3809.13|3811.13|3809.13|3806.63|3804.63|883
1616545200000|2021-03-24 00:20:00|3810.13|3808.13|3813.13|3811.13|3813.13|3811.13|3810.13|3808.13|667
1616545500000|2021-03-24 00:25:00|3812.63|3810.63|3813.13|3811.13|3814.13|3812.13|3812.13|3810.13|126
1616545800000|2021-03-24 00:30:00|3812.13|3810.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|138
1616546100000|2021-03-24 00:35:00|3813.63|3811.63|3813.13|3811.13|3814.13|3812.13|3813.13|3811.13|335
1616546400000|2021-03-24 00:40:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3811.13|3809.13|279
1616546700000|2021-03-24 00:45:00|3812.13|3810.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|409
1616547000000|2021-03-24 00:50:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|249
1616547300000|2021-03-24 00:55:00|3809.13|3807.13|3811.13|3809.13|3812.13|3810.13|3809.13|3807.13|380
1616547600000|2021-03-24 01:00:00|3811.63|3809.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|163
1616547900000|2021-03-24 01:05:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3811.13|3809.13|288
1616548200000|2021-03-24 01:10:00|3813.13|3811.13|3814.13|3812.13|3814.13|3812.13|3812.63|3810.63|60
1616548500000|2021-03-24 01:15:00|3815.13|3813.13|3813.13|3811.13|3815.13|3813.13|3813.13|3811.13|169
1616548800000|2021-03-24 01:20:00|3812.13|3810.13|3813.13|3811.13|3814.13|3812.13|3812.13|3810.13|229
1616549100000|2021-03-24 01:25:00|3813.63|3811.63|3815.13|3813.13|3815.13|3813.13|3813.13|3811.13|386
1616549400000|2021-03-24 01:30:00|3814.63|3812.63|3813.13|3811.13|3815.13|3813.13|3813.13|3811.13|357
1616549700000|2021-03-24 01:35:00|3813.63|3811.63|3815.13|3813.13|3816.13|3814.13|3813.13|3811.13|173
1616550000000|2021-03-24 01:40:00|3816.13|3814.13|3812.13|3810.13|3816.13|3814.13|3812.13|3810.13|223
1616550300000|2021-03-24 01:45:00|3811.13|3809.13|3809.13|3807.13|3811.13|3809.13|3808.13|3806.13|591
1616550600000|2021-03-24 01:50:00|3808.13|3806.13|3809.13|3807.13|3809.13|3807.13|3808.13|3806.13|281
1616550900000|2021-03-24 01:55:00|3808.13|3806.13|3806.13|3804.13|3809.13|3807.13|3806.13|3804.13|261
1616551200000|2021-03-24 02:00:00|3806.63|3804.63|3805.13|3803.13|3807.13|3805.13|3805.13|3803.13|260
1616551500000|2021-03-24 02:05:00|3806.13|3804.13|3809.13|3807.13|3809.13|3807.13|3805.13|3803.13|894
1616551800000|2021-03-24 02:10:00|3810.13|3808.13|3810.13|3808.13|3810.13|3808.13|3809.13|3807.13|325
1616552100000|2021-03-24 02:15:00|3809.13|3807.13|3809.13|3807.13|3810.13|3808.13|3808.13|3806.13|145
1616552400000|2021-03-24 02:20:00|3808.63|3806.63|3807.13|3805.13|3808.63|3806.63|3806.13|3804.13|175
1616552700000|2021-03-24 02:25:00|3806.63|3804.63|3807.13|3805.13|3808.13|3806.13|3806.13|3804.13|166
1616553000000|2021-03-24 02:30:00|3806.13|3804.13|3808.13|3806.13|3808.13|3806.13|3806.13|3804.13|107
1616553300000|2021-03-24 02:35:00|3808.63|3806.63|3809.13|3807.13|3809.13|3807.13|3807.13|3805.13|201
1616553600000|2021-03-24 02:40:00|3810.13|3808.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|126
1616553900000|2021-03-24 02:45:00|3810.63|3808.63|3811.13|3809.13|3812.13|3810.13|3810.63|3808.63|108
1616554200000|2021-03-24 02:50:00|3810.13|3808.13|3812.13|3810.13|3812.13|3810.13|3810.13|3808.13|118
1616554500000|2021-03-24 02:55:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|258
1616554800000|2021-03-24 03:00:00|3809.13|3807.13|3809.13|3807.13|3809.13|3807.13|3808.13|3806.13|376
1616555100000|2021-03-24 03:05:00|3808.13|3806.13|3808.13|3806.13|3809.13|3807.13|3807.13|3805.13|343
1616555400000|2021-03-24 03:10:00|3809.13|3807.13|3810.13|3808.13|3810.13|3808.13|3809.13|3807.13|724
1616555700000|2021-03-24 03:15:00|3809.13|3807.13|3809.13|3807.13|3810.13|3808.13|3809.13|3807.13|643
1616556000000|2021-03-24 03:20:00|3808.63|3806.63|3810.13|3808.13|3810.13|3808.13|3808.13|3806.13|566
1616556300000|2021-03-24 03:25:00|3811.13|3809.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|302
1616556600000|2021-03-24 03:30:00|3813.63|3811.63|3815.13|3813.13|3815.13|3813.13|3813.63|3811.63|396
1616556900000|2021-03-24 03:35:00|3814.63|3812.63|3816.13|3814.13|3816.13|3814.13|3814.13|3812.13|339
1616557200000|2021-03-24 03:40:00|3815.13|3813.13|3816.13|3814.13|3816.13|3814.13|3815.13|3813.13|367
1616557500000|2021-03-24 03:45:00|3817.13|3815.13|3816.13|3814.13|3817.13|3815.13|3815.13|3813.13|317
1616557800000|2021-03-24 03:50:00|3816.63|3814.63|3816.13|3814.13|3817.13|3815.13|3815.13|3813.13|253
1616558100000|2021-03-24 03:55:00|3815.63|3813.63|3816.13|3814.13|3816.13|3814.13|3815.13|3813.13|79
1616558400000|2021-03-24 04:00:00|3815.63|3813.63|3815.13|3813.13|3816.13|3814.13|3815.13|3813.13|365
1616558700000|2021-03-24 04:05:00|3815.63|3813.63|3817.13|3815.13|3817.13|3815.13|3815.13|3813.13|201
1616559000000|2021-03-24 04:10:00|3816.13|3814.13|3815.63|3813.63|3816.13|3814.13|3815.13|3813.13|78
1616559300000|2021-03-24 04:15:00|3816.13|3814.13|3814.13|3812.13|3816.13|3814.13|3814.13|3812.13|104
1616559600000|2021-03-24 04:20:00|3814.63|3812.63|3814.13|3812.13|3815.13|3813.13|3814.13|3812.13|190
1616559900000|2021-03-24 04:25:00|3814.63|3812.63|3814.13|3812.13|3814.63|3812.63|3814.13|3812.13|302
1616560200000|2021-03-24 04:30:00|||||||||345
1616560500000|2021-03-24 04:35:00|3814.63|3812.63|3814.13|3812.13|3815.13|3813.13|3814.13|3812.13|69
1616560800000|2021-03-24 04:40:00|3813.63|3811.63|3812.13|3810.13|3813.63|3811.63|3812.13|3810.13|1138
1616561100000|2021-03-24 04:45:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|783
1616561400000|2021-03-24 04:50:00|||||||||50
1616561700000|2021-03-24 04:55:00|3810.63|3808.63|3811.13|3809.13|3811.13|3809.13|3810.13|3808.13|62
1616562000000|2021-03-24 05:00:00|3810.13|3808.13|3808.13|3806.13|3810.13|3808.13|3808.13|3806.13|337
1616562300000|2021-03-24 05:05:00|3808.63|3806.63|3811.13|3809.13|3812.13|3810.13|3808.13|3806.13|425
1616562600000|2021-03-24 05:10:00|3812.13|3810.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|253
1616562900000|2021-03-24 05:15:00|3811.63|3809.63|3810.13|3808.13|3812.13|3810.13|3810.13|3808.13|368
1616563200000|2021-03-24 05:20:00|3809.63|3807.63|3809.13|3807.13|3810.13|3808.13|3808.13|3806.13|429
1616563500000|2021-03-24 05:25:00|3808.63|3806.63|3811.13|3809.13|3811.13|3809.13|3808.13|3806.13|71
1616563800000|2021-03-24 05:30:00|3811.63|3809.63|3814.13|3812.13|3814.13|3812.13|3811.13|3809.13|138
1616564100000|2021-03-24 05:35:00|3813.63|3811.63|3812.13|3810.13|3814.13|3812.13|3812.13|3810.13|106
1616564400000|2021-03-24 05:40:00|3811.13|3809.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|214
1616564700000|2021-03-24 05:45:00|3812.63|3810.63|3813.13|3811.13|3813.63|3811.63|3812.13|3810.13|190
1616565000000|2021-03-24 05:50:00|3812.63|3810.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|208
1616565300000|2021-03-24 05:55:00|3811.63|3809.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|211
1616565600000|2021-03-24 06:00:00|3811.63|3809.63|3810.13|3808.13|3812.13|3810.13|3810.13|3808.13|376
1616565900000|2021-03-24 06:05:00|3811.13|3809.13|3811.13|3809.13|3812.13|3810.13|3810.13|3808.13|482
1616566200000|2021-03-24 06:10:00|3811.63|3809.63|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|298
1616566500000|2021-03-24 06:15:00|3811.63|3809.63|3812.13|3810.13|3813.13|3811.13|3811.13|3809.13|121
1616566800000|2021-03-24 06:20:00|3811.13|3809.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|142
1616567100000|2021-03-24 06:25:00|||||||||27
1616567400000|2021-03-24 06:30:00|3812.63|3810.63|3813.13|3811.13|3813.13|3811.13|3812.13|3810.13|553
1616567700000|2021-03-24 06:35:00|3812.63|3810.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|214
1616568000000|2021-03-24 06:40:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3812.13|3810.13|331
1616568300000|2021-03-24 06:45:00|3812.13|3810.13|3813.63|3811.63|3814.13|3812.13|3812.13|3810.13|798
1616568600000|2021-03-24 06:50:00|3814.13|3812.13|3814.13|3812.13|3814.13|3812.13|3813.13|3811.13|444
1616568900000|2021-03-24 06:55:00|3813.13|3811.13|3813.13|3811.13|3814.13|3812.13|3813.13|3811.13|766
1616569200000|2021-03-24 07:00:00|3812.88|3811.38|3816.88|3815.38|3816.88|3815.38|3809.38|3807.88|3924
1616569500000|2021-03-24 07:05:00|3815.88|3814.38|3812.88|3811.38|3816.88|3815.38|3812.88|3811.38|1507
1616569800000|2021-03-24 07:10:00|3812.38|3810.88|3812.88|3811.38|3814.88|3813.38|3811.88|3810.38|1754
1616570100000|2021-03-24 07:15:00|3812.38|3810.88|3809.88|3808.38|3812.88|3811.38|3809.88|3808.38|1018
1616570400000|2021-03-24 07:20:00|3808.88|3807.38|3809.88|3808.38|3810.88|3809.38|3807.88|3806.38|1554
1616570700000|2021-03-24 07:25:00|3808.88|3807.38|3809.88|3808.38|3810.88|3809.38|3808.88|3807.38|1133
1616571000000|2021-03-24 07:30:00|3810.88|3809.38|3812.88|3811.38|3812.88|3811.38|3810.88|3809.38|1725
1616571300000|2021-03-24 07:35:00|3811.88|3810.38|3812.88|3811.38|3813.88|3812.38|3811.88|3810.38|1576
1616571600000|2021-03-24 07:40:00|3811.88|3810.38|3809.88|3808.38|3812.88|3811.38|3809.88|3808.38|1354
1616571900000|2021-03-24 07:45:00|3808.88|3807.38|3811.88|3810.38|3811.88|3810.38|3808.88|3807.38|1256
1616572200000|2021-03-24 07:50:00|3812.88|3811.38|3811.88|3810.38|3812.88|3811.38|3811.88|3810.38|1336
1616572500000|2021-03-24 07:55:00|3812.88|3811.38|3811.88|3810.38|3812.88|3811.38|3810.88|3809.38|3033
1616572800000|2021-03-24 08:00:00|3810.88|3809.38|3805.88|3804.38|3811.88|3810.38|3803.88|3802.38|22482
1616573100000|2021-03-24 08:05:00|3804.88|3803.38|3810.88|3809.38|3811.88|3810.38|3802.88|3801.38|15120
1616573400000|2021-03-24 08:10:00|3809.88|3808.38|3813.88|3812.38|3815.88|3814.38|3808.88|3807.38|9263
1616573700000|2021-03-24 08:15:00|3814.88|3813.38|3817.88|3816.38|3818.88|3817.38|3814.88|3813.38|13275
1616574000000|2021-03-24 08:20:00|3818.88|3817.38|3817.88|3816.38|3819.88|3818.38|3814.88|3813.38|5566
1616574300000|2021-03-24 08:25:00|3816.88|3815.38|3820.88|3819.38|3822.88|3821.38|3816.88|3815.38|10704
1616574600000|2021-03-24 08:30:00|3821.88|3820.38|3823.88|3822.38|3825.88|3824.38|3820.88|3819.38|9803
1616574900000|2021-03-24 08:35:00|3822.88|3821.38|3817.88|3816.38|3823.88|3822.38|3817.88|3816.38|9296
1616575200000|2021-03-24 08:40:00|3818.02|3816.52|3822.02|3820.52|3823.02|3821.52|3817.02|3815.52|8120
1616575500000|2021-03-24 08:45:00|3823.02|3821.52|3826.02|3824.52|3826.02|3824.52|3823.02|3821.52|6078
1616575800000|2021-03-24 08:50:00|3827.02|3825.52|3823.02|3821.52|3828.02|3826.52|3822.02|3820.52|12882
1616576100000|2021-03-24 08:55:00|3824.02|3822.52|3823.02|3821.52|3827.02|3825.52|3823.02|3821.52|12628
1616576400000|2021-03-24 09:00:00|3824.02|3822.52|3823.02|3821.52|3826.02|3824.52|3822.02|3820.52|4660
1616576700000|2021-03-24 09:05:00|3824.02|3822.52|3826.02|3824.52|3827.02|3825.52|3823.02|3821.52|4577
1616577000000|2021-03-24 09:10:00|3827.02|3825.52|3830.02|3828.52|3832.02|3830.52|3827.02|3825.52|13706
1616577300000|2021-03-24 09:15:00|3829.02|3827.52|3826.02|3824.52|3830.02|3828.52|3825.02|3823.52|5344
1616577600000|2021-03-24 09:20:00|3827.02|3825.52|3827.02|3825.52|3827.02|3825.52|3824.02|3822.52|5196
1616577900000|2021-03-24 09:25:00|3826.02|3824.52|3824.02|3822.52|3827.02|3825.52|3824.02|3822.52|1712
1616578200000|2021-03-24 09:30:00|3825.02|3823.52|3826.02|3824.52|3828.02|3826.52|3825.02|3823.52|2400
1616578500000|2021-03-24 09:35:00|3827.02|3825.52|3826.02|3824.52|3827.02|3825.52|3824.02|3822.52|2816
1616578800000|2021-03-24 09:40:00|3827.02|3825.52|3827.02|3825.52|3828.02|3826.52|3826.02|3824.52|3438
1616579100000|2021-03-24 09:45:00|3826.02|3824.52|3828.02|3826.52|3828.02|3826.52|3826.02|3824.52|10696
1616579400000|2021-03-24 09:50:00|3829.02|3827.52|3827.02|3825.52|3830.02|3828.52|3826.02|3824.52|3640
1616579700000|2021-03-24 09:55:00|3828.02|3826.52|3828.02|3826.52|3829.02|3827.52|3828.02|3826.52|2311
1616580000000|2021-03-24 10:00:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3828.02|3826.52|3977
1616580300000|2021-03-24 10:05:00|3830.02|3828.52|3830.02|3828.52|3830.02|3828.52|3828.02|3826.52|5258
1616580600000|2021-03-24 10:10:00|3831.02|3829.52|3831.02|3829.52|3831.02|3829.52|3830.02|3828.52|1691
1616580900000|2021-03-24 10:15:00|3832.02|3830.52|3834.02|3832.52|3834.02|3832.52|3831.02|3829.52|5106
1616581200000|2021-03-24 10:20:00|3833.02|3831.52|3832.02|3830.52|3833.02|3831.52|3831.02|3829.52|5734
1616581500000|2021-03-24 10:25:00|3833.02|3831.52|3831.02|3829.52|3833.02|3831.52|3831.02|3829.52|2514
1616581800000|2021-03-24 10:30:00|3830.02|3828.52|3832.02|3830.52|3833.02|3831.52|3830.02|3828.52|7371
1616582100000|2021-03-24 10:35:00|3833.02|3831.52|3830.02|3828.52|3833.02|3831.52|3830.02|3828.52|4574
1616582400000|2021-03-24 10:40:00|3829.02|3827.52|3827.02|3825.52|3829.02|3827.52|3827.02|3825.52|3049
1616582700000|2021-03-24 10:45:00|3826.02|3824.52|3825.02|3823.52|3827.02|3825.52|3825.02|3823.52|4284
1616583000000|2021-03-24 10:50:00|3826.02|3824.52|3826.02|3824.52|3826.02|3824.52|3824.02|3822.52|3851
1616583300000|2021-03-24 10:55:00|3825.02|3823.52|3828.02|3826.52|3828.02|3826.52|3825.02|3823.52|2754
1616583600000|2021-03-24 11:00:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3829.02|3827.52|5153
1616583900000|2021-03-24 11:05:00|3830.02|3828.52|3832.02|3830.52|3833.02|3831.52|3829.02|3827.52|4501
1616584200000|2021-03-24 11:10:00|3833.02|3831.52|3833.02|3831.52|3833.02|3831.52|3832.02|3830.52|4061
1616584500000|2021-03-24 11:15:00|3834.02|3832.52|3833.02|3831.52|3834.02|3832.52|3833.02|3831.52|3921
1616584800000|2021-03-24 11:20:00|3832.02|3830.52|3832.02|3830.52|3832.02|3830.52|3831.02|3829.52|2237
1616585100000|2021-03-24 11:25:00|3831.02|3829.52|3830.02|3828.52|3832.02|3830.52|3829.02|3827.52|2848
1616585400000|2021-03-24 11:30:00|3831.02|3829.52|3830.02|3828.52|3831.02|3829.52|3829.02|3827.52|2520
1616585700000|2021-03-24 11:35:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3828.02|3826.52|2936
1616586000000|2021-03-24 11:40:00|3830.02|3828.52|3827.02|3825.52|3830.02|3828.52|3827.02|3825.52|3502
1616586300000|2021-03-24 11:45:00|3828.02|3826.52|3826.02|3824.52|3828.02|3826.52|3826.02|3824.52|5436
1616586600000|2021-03-24 11:50:00|3825.02|3823.52|3825.02|3823.52|3826.02|3824.52|3825.02|3823.52|7393
1616586900000|2021-03-24 11:55:00|3824.02|3822.52|3825.02|3823.52|3826.02|3824.52|3824.02|3822.52|3250
1616587200000|2021-03-24 12:00:00|3826.02|3824.52|3827.02|3825.52|3827.02|3825.52|3826.02|3824.52|2500
1616587500000|2021-03-24 12:05:00|3828.02|3826.52|3830.02|3828.52|3830.02|3828.52|3827.02|3825.52|3874
1616587800000|2021-03-24 12:10:00|3829.02|3827.52|3830.02|3828.52|3831.02|3829.52|3829.02|3827.52|3944
1616588100000|2021-03-24 12:15:00|3831.02|3829.52|3829.02|3827.52|3831.02|3829.52|3829.02|3827.52|2326
1616588400000|2021-03-24 12:20:00|3828.02|3826.52|3828.02|3826.52|3829.02|3827.52|3827.02|3825.52|3948
1616588700000|2021-03-24 12:25:00|3827.02|3825.52|3826.02|3824.52|3827.02|3825.52|3826.02|3824.52|3958
1616589000000|2021-03-24 12:30:00|3827.02|3825.52|3825.02|3823.52|3827.02|3825.52|3825.02|3823.52|11028
1616589300000|2021-03-24 12:35:00|3826.02|3824.52|3827.02|3825.52|3827.02|3825.52|3825.02|3823.52|1285
1616589600000|2021-03-24 12:40:00|3826.07|3824.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|4208
1616589900000|2021-03-24 12:45:00|3824.07|3822.57|3825.07|3823.57|3825.07|3823.57|3824.07|3822.57|5644
1616590200000|2021-03-24 12:50:00|3826.07|3824.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|3203
1616590500000|2021-03-24 12:55:00|3826.07|3824.57|3826.07|3824.57|3826.07|3824.57|3826.07|3824.57|3869
1616590800000|2021-03-24 13:00:00|3825.07|3823.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|2893
1616591100000|2021-03-24 13:05:00|3824.07|3822.57|3826.07|3824.57|3826.07|3824.57|3824.07|3822.57|1559
1616591400000|2021-03-24 13:10:00|3827.07|3825.57|3825.07|3823.57|3827.07|3825.57|3825.07|3823.57|1630
1616591700000|2021-03-24 13:15:00|3824.07|3822.57|3825.07|3823.57|3825.07|3823.57|3824.07|3822.57|2060
1616592000000|2021-03-24 13:20:00|3824.07|3822.57|3824.07|3822.57|3824.07|3822.57|3824.07|3822.57|3177
1616592300000|2021-03-24 13:25:00|3825.07|3823.57|3826.07|3824.57|3827.07|3825.57|3825.07|3823.57|3744
1616592600000|2021-03-24 13:30:00|3827.07|3825.57|3828.07|3826.57|3829.07|3827.57|3827.07|3825.57|14647
1616592900000|2021-03-24 13:35:00|3827.07|3825.57|3831.07|3829.57|3831.07|3829.57|3827.07|3825.57|4358
1616593200000|2021-03-24 13:40:00|3830.07|3828.57|3831.07|3829.57|3832.07|3830.57|3830.07|3828.57|4383
1616593500000|2021-03-24 13:45:00|3832.07|3830.57|3830.07|3828.57|3832.07|3830.57|3829.07|3827.57|7926
1616593800000|2021-03-24 13:50:00|3829.07|3827.57|3825.07|3823.57|3829.07|3827.57|3824.07|3822.57|8875
1616594100000|2021-03-24 13:55:00|3824.07|3822.57|3824.07|3822.57|3826.07|3824.57|3824.07|3822.57|8404
1616594400000|2021-03-24 14:00:00|3825.07|3823.57|3827.07|3825.57|3829.07|3827.57|3825.07|3823.57|5639
1616594700000|2021-03-24 14:05:00|3828.07|3826.57|3828.07|3826.57|3830.07|3828.57|3827.07|3825.57|15549
1616595000000|2021-03-24 14:10:00|3827.07|3825.57|3829.07|3827.57|3831.07|3829.57|3827.07|3825.57|5308
1616595300000|2021-03-24 14:15:00|3828.07|3826.57|3824.07|3822.57|3828.07|3826.57|3824.07|3822.57|5179
1616595600000|2021-03-24 14:20:00|3825.07|3823.57|3825.07|3823.57|3827.07|3825.57|3824.07|3822.57|10311
1616595900000|2021-03-24 14:25:00|3826.07|3824.57|3829.07|3827.57|3829.07|3827.57|3825.07|3823.57|4089
1616596200000|2021-03-24 14:30:00|3828.07|3826.57|3828.07|3826.57|3830.07|3828.57|3827.07|3825.57|6812
1616596500000|2021-03-24 14:35:00|3829.07|3827.57|3829.07|3827.57|3831.07|3829.57|3828.07|3826.57|4080
1616596800000|2021-03-24 14:40:00|3830.07|3828.57|3829.07|3827.57|3831.07|3829.57|3829.07|3827.57|3472
1616597100000|2021-03-24 14:45:00|3830.07|3828.57|3830.07|3828.57|3832.07|3830.57|3829.07|3827.57|7834
1616597400000|2021-03-24 14:50:00|3829.07|3827.57|3830.07|3828.57|3830.07|3828.57|3829.07|3827.57|3731
1616597700000|2021-03-24 14:55:00|3831.07|3829.57|3830.07|3828.57|3831.07|3829.57|3829.07|3827.57|5236
1616598000000|2021-03-24 15:00:00|3831.07|3829.57|3830.07|3828.57|3831.07|3829.57|3829.07|3827.57|3556
1616598300000|2021-03-24 15:05:00|3831.07|3829.57|3833.07|3831.57|3834.07|3832.57|3830.07|3828.57|10333
1616598600000|2021-03-24 15:10:00|3833|3831.5|3833|3831.5|3834|3832.5|3831|3829.5|5779
1616598900000|2021-03-24 15:15:00|3832|3830.5|3832|3830.5|3832|3830.5|3830|3828.5|4634
1616599200000|2021-03-24 15:20:00|3831|3829.5|3831|3829.5|3833|3831.5|3831|3829.5|3214
1616599500000|2021-03-24 15:25:00|3832|3830.5|3833|3831.5|3833|3831.5|3831|3829.5|6837
1616599800000|2021-03-24 15:30:00|3832|3830.5|3833|3831.5|3834|3832.5|3832|3830.5|7972
1616600100000|2021-03-24 15:35:00|3832|3830.5|3832|3830.5|3832|3830.5|3832|3830.5|4054
1616600400000|2021-03-24 15:40:00|3831|3829.5|3832|3830.5|3832|3830.5|3830|3828.5|3206
1616600700000|2021-03-24 15:45:00|3832.5|3831|3832|3830.5|3833|3831.5|3832|3830.5|9558
1616601000000|2021-03-24 15:50:00|3831|3829.5|3831|3829.5|3832|3830.5|3830|3828.5|3787
1616601300000|2021-03-24 15:55:00|3830|3828.5|3831|3829.5|3832|3830.5|3830|3828.5|5328
1616601600000|2021-03-24 16:00:00|3832|3830.5|3831|3829.5|3832|3830.5|3831|3829.5|4299
1616601900000|2021-03-24 16:05:00|3832|3830.5|3833|3831.5|3833|3831.5|3832|3830.5|4003
1616602200000|2021-03-24 16:10:00|3832|3830.5|3833|3831.5|3833|3831.5|3831|3829.5|4248
1616602500000|2021-03-24 16:15:00|3834|3832.5|3834|3832.5|3834|3832.5|3833|3831.5|4680
1616602800000|2021-03-24 16:20:00|||||||||3726
1616603100000|2021-03-24 16:25:00|3833|3831.5|3833|3831.5|3833|3831.5|3832|3830.5|16957
1616603400000|2021-03-24 16:30:00|3830.63|3829.13|3828.63|3827.13|3830.63|3829.13|3826.63|3825.13|45869
1616603700000|2021-03-24 16:35:00|3829.63|3828.13|3831.63|3830.13|3831.63|3830.13|3828.63|3827.13|23513
1616604000000|2021-03-24 16:40:00|3832.63|3831.13|3831.63|3830.13|3832.63|3831.13|3831.63|3830.13|4946
1616604300000|2021-03-24 16:45:00|3832.63|3831.13|3828.63|3827.13|3832.63|3831.13|3828.63|3827.13|3273
1616604600000|2021-03-24 16:50:00|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|5171
1616604900000|2021-03-24 16:55:00|3826.63|3825.13|3827.63|3826.13|3827.63|3826.13|3826.63|3825.13|8744
1616605200000|2021-03-24 17:00:00|3826.63|3825.13|3825.63|3824.13|3827.63|3826.13|3823.63|3822.13|4189
1616605500000|2021-03-24 17:05:00|3826.63|3825.13|3825.63|3824.13|3826.63|3825.13|3823.63|3822.13|3287
1616605800000|2021-03-24 17:10:00|3826.63|3825.13|3822.63|3821.13|3826.63|3825.13|3822.63|3821.13|2068
1616606100000|2021-03-24 17:15:00|3821.63|3820.13|3823.63|3822.13|3823.63|3822.13|3821.63|3820.13|2134
1616606400000|2021-03-24 17:20:00|3822.63|3821.13|3824.63|3823.13|3824.63|3823.13|3822.63|3821.13|1598
1616606700000|2021-03-24 17:25:00|3823.63|3822.13|3824.63|3823.13|3825.63|3824.13|3823.63|3822.13|1277
1616607000000|2021-03-24 17:30:00|3825.63|3824.13|3824.63|3823.13|3825.63|3824.13|3824.63|3823.13|2802
1616607300000|2021-03-24 17:35:00|3825.63|3824.13|3826.63|3825.13|3826.63|3825.13|3825.63|3824.13|1330
1616607600000|2021-03-24 17:40:00|3827.63|3826.13|3821.63|3820.13|3827.63|3826.13|3820.63|3819.13|3013
1616607900000|2021-03-24 17:45:00|3822.63|3821.13|3826.63|3825.13|3826.63|3825.13|3822.63|3821.13|2640
1616608200000|2021-03-24 17:50:00|3827.13|3825.63|3827.63|3826.13|3827.63|3826.13|3826.63|3825.13|936
1616608500000|2021-03-24 17:55:00|3828.63|3827.13|3828.63|3827.13|3828.63|3827.13|3827.63|3826.13|1161
1616608800000|2021-03-24 18:00:00|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|3825.63|3824.13|1452
1616609100000|2021-03-24 18:05:00|3827.13|3825.63|3827.63|3826.13|3828.63|3827.13|3826.63|3825.13|853
1616609400000|2021-03-24 18:10:00|3828.63|3827.13|3827.63|3826.13|3828.63|3827.13|3826.63|3825.13|1673
1616609700000|2021-03-24 18:15:00|3828.63|3827.13|3829.63|3828.13|3829.63|3828.13|3827.63|3826.13|1190
1616610000000|2021-03-24 18:20:00|3828.63|3827.13|3827.63|3826.13|3829.63|3828.13|3827.63|3826.13|1582
1616610300000|2021-03-24 18:25:00|3827.13|3825.63|3824.63|3823.13|3827.63|3826.13|3824.63|3823.13|407
1616610600000|2021-03-24 18:30:00|3823.63|3822.13|3822.63|3821.13|3823.63|3822.13|3821.63|3820.13|1943
1616610900000|2021-03-24 18:35:00|3821.63|3820.13|3821.63|3820.13|3823.63|3822.13|3821.63|3820.13|1526
1616611200000|2021-03-24 18:40:00|3822.63|3821.13|3820.63|3819.13|3822.63|3821.13|3820.63|3819.13|2394
1616611500000|2021-03-24 18:45:00|3821.63|3820.13|3822.63|3821.13|3823.63|3822.13|3820.63|3819.13|3202
1616611800000|2021-03-24 18:50:00|3821.63|3820.13|3819.63|3818.13|3822.63|3821.13|3819.63|3818.13|3422
1616612100000|2021-03-24 18:55:00|3820.63|3819.13|3819.63|3818.13|3821.63|3820.13|3819.63|3818.13|1818
1616612400000|2021-03-24 19:00:00|3820.63|3819.13|3819.63|3818.13|3820.63|3819.13|3819.63|3818.13|2786
1616612700000|2021-03-24 19:05:00|3818.63|3817.13|3820.63|3819.13|3821.63|3820.13|3818.63|3817.13|1457
1616613000000|2021-03-24 19:10:00|3821.63|3820.13|3819.63|3818.13|3821.63|3820.13|3818.63|3817.13|917
1616613300000|2021-03-24 19:15:00|3818.63|3817.13|3820.63|3819.13|3821.63|3820.13|3818.63|3817.13|1445
1616613600000|2021-03-24 19:20:00|3819.63|3818.13|3816.63|3815.13|3819.63|3818.13|3815.63|3814.13|3853
1616613900000|2021-03-24 19:25:00|3817.63|3816.13|3817.63|3816.13|3818.63|3817.13|3816.63|3815.13|1456
1616614200000|2021-03-24 19:30:00|3816.63|3815.13|3814.63|3813.13|3816.63|3815.13|3814.63|3813.13|857
1616614500000|2021-03-24 19:35:00|3815.63|3814.13|3813.63|3812.13|3815.63|3814.13|3813.63|3812.13|2149
1616614800000|2021-03-24 19:40:00|3814.63|3813.13|3813.63|3812.13|3814.63|3813.13|3813.63|3812.13|1896
1616615100000|2021-03-24 19:45:00|3812.63|3811.13|3814.63|3813.13|3815.63|3814.13|3812.63|3811.13|1981
1616615400000|2021-03-24 19:50:00|3813.63|3812.13|3811.63|3810.13|3814.63|3813.13|3811.63|3810.13|1746
1616615700000|2021-03-24 19:55:00|3812.63|3811.13|3812.63|3811.13|3814.63|3813.13|3810.63|3809.13|7914
1616616000000|2021-03-24 20:00:00|3811.63|3810.13|3812.63|3811.13|3813.63|3812.13|3811.63|3810.13|792
1616616300000|2021-03-24 20:05:00|3811.63|3810.13|3812.63|3811.13|3812.63|3811.13|3811.63|3810.13|344
1616616600000|2021-03-24 20:10:00|3813.63|3812.13|3812.63|3811.13|3813.63|3812.13|3812.63|3811.13|339
1616616900000|2021-03-24 20:15:00|3813.13|3811.63|3813.63|3812.13|3813.63|3812.13|3813.13|3811.63|65
1616617200000|2021-03-24 20:20:00|||||||||112
1616617500000|2021-03-24 20:25:00|||||||||25
1616617800000|2021-03-24 20:30:00|||||||||169
1616618100000|2021-03-24 20:35:00|3814.63|3813.13|3814.63|3813.13|3814.63|3813.13|3814.63|3813.13|345
1616618400000|2021-03-24 20:40:00|3815.63|3814.13|3815.63|3814.13|3815.63|3814.13|3814.63|3813.13|209
1616618700000|2021-03-24 20:45:00|||||||||28
1616619000000|2021-03-24 20:50:00|3814.63|3813.13|3815.63|3814.13|3815.63|3814.13|3814.63|3813.13|233
1616619300000|2021-03-24 20:55:00|3815.13|3813.63|3816.63|3815.13|3816.63|3815.13|3815.13|3813.63|728
1616619600000|2021-03-24 21:00:00|3817.58|3814.58|3817.28|3814.28|3817.58|3814.58|3816.98|3813.98|10
1616619900000|2021-03-24 21:05:00|3817.18|3814.18|3817.28|3814.28|3817.68|3814.68|3817.08|3814.08|0
1616620200000|2021-03-24 21:10:00|3817.18|3814.18|3817.38|3814.38|3817.58|3814.58|3817.18|3814.18|0
1616620500000|2021-03-24 21:15:00|3817.18|3814.18|3817.08|3814.08|3817.38|3814.38|3816.98|3813.98|0
1616620800000|2021-03-24 21:20:00|3816.88|3813.88|3817.28|3814.28|3817.28|3814.28|3816.88|3813.88|0
1616621100000|2021-03-24 21:25:00|3817.38|3814.38|3817.38|3814.38|3817.58|3814.58|3817.38|3814.38|0
1616621400000|2021-03-24 21:30:00|3816.98|3813.98|3816.78|3813.78|3816.98|3813.98|3816.78|3813.78|0
1616621700000|2021-03-24 21:35:00|3817.18|3814.18|3816.98|3813.98|3817.18|3814.18|3816.58|3813.58|0
1616622000000|2021-03-24 21:40:00|3817.08|3814.08|3816.78|3813.78|3817.08|3814.08|3816.58|3813.58|0
1616622300000|2021-03-24 21:45:00|3816.88|3813.88|3816.78|3813.78|3816.88|3813.88|3816.68|3813.68|0
1616622600000|2021-03-24 21:50:00|3816.88|3813.88|3817.18|3814.18|3817.18|3814.18|3816.78|3813.78|0
1616622900000|2021-03-24 21:55:00|3817.08|3814.08|3817.18|3814.18|3817.48|3814.48|3817.08|3814.08|0
1616623200000|2021-03-24 22:00:00|3817.38|3814.38|3818.18|3815.18|3820.28|3817.28|3817.08|3814.08|0
1616623500000|2021-03-24 22:05:00|3817.88|3814.88|3819.28|3816.28|3819.28|3816.28|3817.68|3814.68|0
1616623800000|2021-03-24 22:10:00|3819.48|3816.48|3820.08|3817.08|3820.28|3817.28|3819.28|3816.28|0
1616624100000|2021-03-24 22:15:00|3819.88|3816.88|3816.88|3813.88|3819.88|3816.88|3816.58|3813.58|0
1616624400000|2021-03-24 22:20:00|3816.58|3813.58|3816.98|3813.98|3817.28|3814.28|3815.58|3812.58|0
1616624700000|2021-03-24 22:25:00|3817.08|3814.08|3818.98|3815.98|3819.28|3816.28|3816.58|3813.58|0
1616625000000|2021-03-24 22:30:00|3819.08|3816.08|3819.88|3816.88|3819.88|3816.88|3818.38|3815.38|0
1616625300000|2021-03-24 22:35:00|3820.08|3817.08|3820.28|3817.28|3820.78|3817.78|3819.68|3816.68|0
1616625600000|2021-03-24 22:40:00|3820.18|3817.18|3819.88|3816.88|3820.58|3817.58|3819.68|3816.68|0
1616625900000|2021-03-24 22:45:00|3819.68|3816.68|3819.68|3816.68|3819.68|3816.68|3818.98|3815.98|0
1616626200000|2021-03-24 22:50:00|3819.48|3816.48|3819.68|3816.68|3820.08|3817.08|3819.48|3816.48|0
1616626500000|2021-03-24 22:55:00|3819.48|3816.48|3818.78|3815.78|3820.08|3817.08|3818.78|3815.78|0
1616626800000|2021-03-24 23:00:00|3818.58|3815.58|3820.08|3817.08|3820.08|3817.08|3818.18|3815.18|0
1616627100000|2021-03-24 23:05:00|3820.28|3817.28|3820.58|3817.58|3820.58|3817.58|3819.68|3816.68|0
1616627400000|2021-03-24 23:10:00|3820.28|3817.28|3819.88|3816.88|3820.78|3817.78|3819.68|3816.68|0
1616627700000|2021-03-24 23:15:00|3819.68|3816.68|3820.58|3817.58|3820.58|3817.58|3819.68|3816.68|0
1616628000000|2021-03-24 23:20:00|3820.28|3817.28|3820.78|3817.78|3820.78|3817.78|3820.28|3817.28|0
1616628300000|2021-03-24 23:25:00|3820.68|3817.68|3820.28|3817.28|3820.68|3817.68|3819.68|3816.68|0
1616628600000|2021-03-24 23:30:00|3820.08|3817.08|3818.18|3815.18|3820.18|3817.18|3817.28|3814.28|0
1616628900000|2021-03-24 23:35:00|3818.38|3815.38|3820.28|3817.28|3820.78|3817.78|3818.38|3815.38|0
1616629200000|2021-03-24 23:40:00|3820.58|3817.58|3820.88|3817.88|3821.18|3818.18|3820.28|3817.28|0
1616629500000|2021-03-24 23:45:00|3820.98|3817.98|3820.58|3817.58|3822.08|3819.08|3820.58|3817.58|0
1616629800000|2021-03-24 23:50:00|3820.28|3817.28|3820.58|3817.58|3820.78|3817.78|3820.08|3817.08|0
1616630100000|2021-03-24 23:55:00|3820.68|3817.68|3820.58|3817.58|3820.98|3817.98|3820.28|3817.28|0
1616630400000|2021-03-25 00:00:00|3820.78|3817.78|3822.28|3819.28|3822.48|3819.48|3820.58|3817.58|0
1616630700000|2021-03-25 00:05:00|3822.48|3819.48|3821.88|3818.88|3822.78|3819.78|3821.68|3818.68|0
1616631000000|2021-03-25 00:10:00|3822.08|3819.08|3822.68|3819.68|3822.98|3819.98|3822.08|3819.08|0
1616631300000|2021-03-25 00:15:00|3822.98|3819.98|3820.88|3818.88|3822.98|3819.98|3819.88|3817.88|488
1616631600000|2021-03-25 00:20:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|410
1616631900000|2021-03-25 00:25:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|77
1616632200000|2021-03-25 00:30:00|3820.88|3818.88|3819.88|3817.88|3820.88|3818.88|3818.88|3816.88|269
1616632500000|2021-03-25 00:35:00|3819.38|3817.38|3820.88|3818.88|3820.88|3818.88|3819.38|3817.38|327
1616632800000|2021-03-25 00:40:00|3819.88|3817.88|3820.88|3818.88|3820.88|3818.88|3819.88|3817.88|129
1616633100000|2021-03-25 00:45:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|288
1616633400000|2021-03-25 00:50:00|3819.88|3817.88|3821.38|3819.38|3821.88|3819.88|3819.88|3817.88|123
1616633700000|2021-03-25 00:55:00|3821.88|3819.88|3821.88|3819.88|3821.88|3819.88|3820.88|3818.88|66
1616634000000|2021-03-25 01:00:00|3821.38|3819.38|3819.88|3817.88|3821.88|3819.88|3819.88|3817.88|174
1616634300000|2021-03-25 01:05:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|104
1616634600000|2021-03-25 01:10:00|3818.88|3816.88|3817.88|3815.88|3819.88|3817.88|3817.88|3815.88|455
1616634900000|2021-03-25 01:15:00|3816.88|3814.88|3815.88|3813.88|3817.88|3815.88|3815.88|3813.88|163
1616635200000|2021-03-25 01:20:00|3816.38|3814.38|3816.88|3814.88|3817.88|3815.88|3815.88|3813.88|338
1616635500000|2021-03-25 01:25:00|3817.38|3815.38|3818.88|3816.88|3818.88|3816.88|3816.88|3814.88|274
1616635800000|2021-03-25 01:30:00|3818.38|3816.38|3813.88|3811.88|3818.88|3816.88|3812.88|3810.88|570
1616636100000|2021-03-25 01:35:00|3812.88|3810.88|3812.88|3810.88|3813.88|3811.88|3810.88|3808.88|397
1616636400000|2021-03-25 01:40:00|3813.88|3811.88|3815.88|3813.88|3816.88|3814.88|3813.88|3811.88|173
1616636700000|2021-03-25 01:45:00|3815.38|3813.38|3813.88|3811.88|3815.88|3813.88|3813.88|3811.88|300
1616637000000|2021-03-25 01:50:00|3814.38|3812.38|3814.88|3812.88|3815.88|3813.88|3813.38|3811.38|220
1616637300000|2021-03-25 01:55:00|3815.88|3813.88|3814.88|3812.88|3816.88|3814.88|3814.88|3812.88|397
1616637600000|2021-03-25 02:00:00|3815.88|3813.88|3817.88|3815.88|3817.88|3815.88|3814.88|3812.88|281
1616637900000|2021-03-25 02:05:00|3818.88|3816.88|3818.88|3816.88|3819.38|3817.38|3817.88|3815.88|141
1616638200000|2021-03-25 02:10:00|3819.88|3817.88|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|190
1616638500000|2021-03-25 02:15:00|3819.88|3817.88|3821.88|3819.88|3822.88|3820.88|3819.88|3817.88|446
1616638800000|2021-03-25 02:20:00|3822.38|3820.38|3820.88|3818.88|3824.88|3822.88|3820.88|3818.88|733
1616639100000|2021-03-25 02:25:00|3821.38|3819.38|3819.88|3817.88|3821.88|3819.88|3819.88|3817.88|345
1616639400000|2021-03-25 02:30:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|188
1616639700000|2021-03-25 02:35:00|3821.88|3819.88|3820.88|3818.88|3821.88|3819.88|3820.88|3818.88|77
1616640000000|2021-03-25 02:40:00|3821.38|3819.38|3820.88|3818.88|3821.88|3819.88|3820.88|3818.88|118
1616640300000|2021-03-25 02:45:00|3821.38|3819.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|264
1616640600000|2021-03-25 02:50:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|44
1616640900000|2021-03-25 02:55:00|3821.88|3819.88|3821.88|3819.88|3822.88|3820.88|3821.88|3819.88|137
1616641200000|2021-03-25 03:00:00|3821.38|3819.38|3819.88|3817.88|3821.38|3819.38|3819.88|3817.88|229
1616641500000|2021-03-25 03:05:00|3820.88|3818.88|3818.88|3816.88|3820.88|3818.88|3818.88|3816.88|76
1616641800000|2021-03-25 03:10:00|3819.38|3817.38|3817.88|3815.88|3819.88|3817.88|3817.88|3815.88|93
1616642100000|2021-03-25 03:15:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|290
1616642400000|2021-03-25 03:20:00|3815.88|3813.88|3817.88|3815.88|3817.88|3815.88|3815.88|3813.88|119
1616642700000|2021-03-25 03:25:00|3816.88|3814.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|30
1616643000000|2021-03-25 03:30:00|3817.88|3815.88|3816.88|3814.88|3819.38|3817.38|3816.88|3814.88|316
1616643300000|2021-03-25 03:35:00|3817.88|3815.88|3815.88|3813.88|3817.88|3815.88|3815.88|3813.88|152
1616643600000|2021-03-25 03:40:00|3816.38|3814.38|3816.88|3814.88|3817.88|3815.88|3815.88|3813.88|29
1616643900000|2021-03-25 03:45:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|58
1616644200000|2021-03-25 03:50:00|3815.88|3813.88|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|109
1616644500000|2021-03-25 03:55:00|3817.88|3815.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|262
1616644800000|2021-03-25 04:00:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3816.38|3814.38|155
1616645100000|2021-03-25 04:05:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|30
1616645400000|2021-03-25 04:10:00|||||||||5
1616645700000|2021-03-25 04:15:00|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|54
1616646000000|2021-03-25 04:20:00|||||||||32
1616646300000|2021-03-25 04:25:00|3816.88|3814.88|3816.88|3814.88|3816.88|3814.88|3816.88|3814.88|54
1616646600000|2021-03-25 04:30:00|3815.88|3813.88|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|214
1616646900000|2021-03-25 04:35:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|71
1616647200000|2021-03-25 04:40:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|8
1616647500000|2021-03-25 04:45:00|3815.88|3813.88|3814.88|3812.88|3815.88|3813.88|3814.88|3812.88|199
1616647800000|2021-03-25 04:50:00|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|3814.88|3812.88|36
1616648100000|2021-03-25 04:55:00|||||||||70
1616648400000|2021-03-25 05:00:00|3816.38|3814.38|3819.88|3817.88|3819.88|3817.88|3815.88|3813.88|324
1616648700000|2021-03-25 05:05:00|3818.88|3816.88|3820.88|3818.88|3821.88|3819.88|3818.88|3816.88|177
1616649000000|2021-03-25 05:10:00|3819.88|3817.88|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|176
1616649300000|2021-03-25 05:15:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.38|3817.38|300
1616649600000|2021-03-25 05:20:00|3820.88|3818.88|3821.88|3819.88|3821.88|3819.88|3819.88|3817.88|306
1616649900000|2021-03-25 05:25:00|3820.88|3818.88|3822.88|3820.88|3823.88|3821.88|3820.88|3818.88|241
1616650200000|2021-03-25 05:30:00|3823.88|3821.88|3820.88|3818.88|3823.88|3821.88|3819.88|3817.88|616
1616650500000|2021-03-25 05:35:00|3819.88|3817.88|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|68
1616650800000|2021-03-25 05:40:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3817.88|3815.88|50
1616651100000|2021-03-25 05:45:00|3819.88|3817.88|3816.88|3814.88|3819.88|3817.88|3815.88|3813.88|215
1616651400000|2021-03-25 05:50:00|3817.88|3815.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|70
1616651700000|2021-03-25 05:55:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|107
1616652000000|2021-03-25 06:00:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3814.88|3812.88|203
1616652300000|2021-03-25 06:05:00|3815.88|3813.88|3817.38|3815.38|3817.38|3815.38|3815.88|3813.88|214
1616652600000|2021-03-25 06:10:00|3817.88|3815.88|3817.88|3815.88|3817.88|3815.88|3816.88|3814.88|55
1616652900000|2021-03-25 06:15:00|3817.38|3815.38|3819.88|3817.88|3819.88|3817.88|3816.88|3814.88|110
1616653200000|2021-03-25 06:20:00|||||||||61
1616653500000|2021-03-25 06:25:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|183
1616653800000|2021-03-25 06:30:00|3817.88|3815.88|3818.88|3816.88|3818.88|3816.88|3816.88|3814.88|241
1616654100000|2021-03-25 06:35:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|321
1616654400000|2021-03-25 06:40:00|3819.38|3817.38|3818.88|3816.88|3819.38|3817.38|3818.88|3816.88|48
1616654700000|2021-03-25 06:45:00|3819.88|3817.88|3819.88|3817.88|3819.88|3817.88|3818.88|3816.88|116
1616655000000|2021-03-25 06:50:00|3820.88|3818.88|3820.88|3818.88|3820.88|3818.88|3820.88|3818.88|335
1616655300000|2021-03-25 06:55:00|3821.38|3819.38|3821.88|3819.88|3821.88|3819.88|3821.38|3819.38|362
1616655600000|2021-03-25 07:00:00|3821.63|3820.13|3818.63|3817.13|3821.63|3820.13|3816.63|3815.13|2876
1616655900000|2021-03-25 07:05:00|3819.63|3818.13|3821.63|3820.13|3821.63|3820.13|3819.63|3818.13|1876
1616656200000|2021-03-25 07:10:00|3820.63|3819.13|3818.63|3817.13|3820.63|3819.13|3817.63|3816.13|1535
1616656500000|2021-03-25 07:15:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|914
1616656800000|2021-03-25 07:20:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|1364
1616657100000|2021-03-25 07:25:00|3817.63|3816.13|3818.63|3817.13|3818.63|3817.13|3817.63|3816.13|1422
1616657400000|2021-03-25 07:30:00|3817.63|3816.13|3818.63|3817.13|3819.63|3818.13|3817.63|3816.13|435
1616657700000|2021-03-25 07:35:00|3817.63|3816.13|3819.63|3818.13|3819.63|3818.13|3817.63|3816.13|1311
1616658000000|2021-03-25 07:40:00|3818.63|3817.13|3817.63|3816.13|3818.63|3817.13|3817.63|3816.13|1520
1616658300000|2021-03-25 07:45:00|3818.63|3817.13|3816.63|3815.13|3818.63|3817.13|3816.63|3815.13|499
1616658600000|2021-03-25 07:50:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|1118
1616658900000|2021-03-25 07:55:00|3817.63|3816.13|3815.63|3814.13|3817.63|3816.13|3815.63|3814.13|2985
1616659200000|2021-03-25 08:00:00|3814.63|3813.13|3814.63|3813.13|3815.63|3814.13|3809.63|3808.13|17324
1616659500000|2021-03-25 08:05:00|3813.63|3812.13|3818.63|3817.13|3819.63|3818.13|3812.63|3811.13|13057
1616659800000|2021-03-25 08:10:00|3817.63|3816.13|3821.63|3820.13|3822.63|3821.13|3817.63|3816.13|8731
1616660100000|2021-03-25 08:15:00|3822.63|3821.13|3826.63|3825.13|3826.63|3825.13|3822.63|3821.13|8330
1616660400000|2021-03-25 08:20:00|3825.63|3824.13|3827.63|3826.13|3827.63|3826.13|3822.63|3821.13|6050
1616660700000|2021-03-25 08:25:00|3826.63|3825.13|3824.63|3823.13|3827.63|3826.13|3822.63|3821.13|8127
1616661000000|2021-03-25 08:30:00|3823.63|3822.13|3826.63|3825.13|3829.63|3828.13|3823.63|3822.13|8572
1616661300000|2021-03-25 08:35:00|3825.63|3824.13|3828.63|3827.13|3830.63|3829.13|3825.63|3824.13|4644
1616661600000|2021-03-25 08:40:00|3828|3826.5|3830|3828.5|3830|3828.5|3827|3825.5|4568
1616661900000|2021-03-25 08:45:00|3829|3827.5|3830|3828.5|3831|3829.5|3828|3826.5|5171
1616662200000|2021-03-25 08:50:00|3831|3829.5|3828|3826.5|3831|3829.5|3827|3825.5|3410
1616662500000|2021-03-25 08:55:00|3827|3825.5|3824|3822.5|3827|3825.5|3823|3821.5|4115
1616662800000|2021-03-25 09:00:00|3823|3821.5|3822|3820.5|3824|3822.5|3821|3819.5|9254
1616663100000|2021-03-25 09:05:00|3823|3821.5|3822|3820.5|3823|3821.5|3820|3818.5|5444
1616663400000|2021-03-25 09:10:00|3821|3819.5|3824|3822.5|3824|3822.5|3821|3819.5|3257
1616663700000|2021-03-25 09:15:00|3823|3821.5|3822|3820.5|3823|3821.5|3821|3819.5|4269
1616664000000|2021-03-25 09:20:00|3823|3821.5|3822|3820.5|3824|3822.5|3820|3818.5|6091
1616664300000|2021-03-25 09:25:00|3823|3821.5|3822|3820.5|3823|3821.5|3821|3819.5|1933
1616664600000|2021-03-25 09:30:00|3821|3819.5|3822|3820.5|3824|3822.5|3821|3819.5|2557
1616664900000|2021-03-25 09:35:00|3821|3819.5|3821|3819.5|3821|3819.5|3820|3818.5|2512
1616665200000|2021-03-25 09:40:00|3820|3818.5|3819|3817.5|3820|3818.5|3818|3816.5|6108
1616665500000|2021-03-25 09:45:00|3818|3816.5|3821|3819.5|3821|3819.5|3818|3816.5|2947
1616665800000|2021-03-25 09:50:00|3822|3820.5|3822|3820.5|3822|3820.5|3821|3819.5|3565
1616666100000|2021-03-25 09:55:00|3823|3821.5|3823|3821.5|3824|3822.5|3823|3821.5|2622
1616666400000|2021-03-25 10:00:00|3824|3822.5|3825|3823.5|3825|3823.5|3824|3822.5|4400
1616666700000|2021-03-25 10:05:00|3826|3824.5|3827|3825.5|3827|3825.5|3826|3824.5|1679
1616667000000|2021-03-25 10:10:00|3826|3824.5|3825|3823.5|3826|3824.5|3825|3823.5|3569
1616667300000|2021-03-25 10:15:00|3824|3822.5|3823|3821.5|3825|3823.5|3823|3821.5|1843
1616667600000|2021-03-25 10:20:00|3822|3820.5|3822|3820.5|3822|3820.5|3821|3819.5|4776
1616667900000|2021-03-25 10:25:00|3821|3819.5|3822|3820.5|3822|3820.5|3821|3819.5|2112
1616668200000|2021-03-25 10:30:00|3821.5|3820|3822|3820.5|3822|3820.5|3819|3817.5|2643
1616668500000|2021-03-25 10:35:00|3821|3819.5|3823|3821.5|3823|3821.5|3821|3819.5|1448
1616668800000|2021-03-25 10:40:00|3822|3820.5|3823|3821.5|3823|3821.5|3822|3820.5|1905
1616669100000|2021-03-25 10:45:00|3822|3820.5|3823|3821.5|3823|3821.5|3822|3820.5|1630
1616669400000|2021-03-25 10:50:00|3824|3822.5|3823|3821.5|3824|3822.5|3822|3820.5|2549
1616669700000|2021-03-25 10:55:00|3824|3822.5|3823|3821.5|3824|3822.5|3823|3821.5|3395
1616670000000|2021-03-25 11:00:00|3824|3822.5|3821|3819.5|3824|3822.5|3821|3819.5|3008
1616670300000|2021-03-25 11:05:00|3820|3818.5|3821|3819.5|3822|3820.5|3820|3818.5|2198
1616670600000|2021-03-25 11:10:00|3822|3820.5|3821|3819.5|3822|3820.5|3820|3818.5|2765
1616670900000|2021-03-25 11:15:00|3822|3820.5|3819|3817.5|3822|3820.5|3819|3817.5|1594
1616671200000|2021-03-25 11:20:00|3820|3818.5|3815|3813.5|3820|3818.5|3814|3812.5|5545
1616671500000|2021-03-25 11:25:00|3814|3812.5|3810|3808.5|3814|3812.5|3810|3808.5|10486
1616671800000|2021-03-25 11:30:00|3809|3807.5|3802|3800.5|3809|3807.5|3801|3799.5|19310
1616672100000|2021-03-25 11:35:00|3803|3801.5|3800|3798.5|3803|3801.5|3799|3797.5|11712
1616672400000|2021-03-25 11:40:00|3799|3797.5|3799|3797.5|3803|3801.5|3797|3795.5|16214
1616672700000|2021-03-25 11:45:00|3798|3796.5|3798|3796.5|3800|3798.5|3796|3794.5|10780
1616673000000|2021-03-25 11:50:00|3799|3797.5|3794|3792.5|3799|3797.5|3792|3790.5|10976
1616673300000|2021-03-25 11:55:00|3795|3793.5|3793|3791.5|3797|3795.5|3792|3790.5|10159
1616673600000|2021-03-25 12:00:00|3792|3790.5|3794|3792.5|3797|3795.5|3791|3789.5|12195
1616673900000|2021-03-25 12:05:00|3795|3793.5|3796|3794.5|3797|3795.5|3792|3790.5|7199
1616674200000|2021-03-25 12:10:00|3795|3793.5|3793|3791.5|3798|3796.5|3793|3791.5|7022
1616674500000|2021-03-25 12:15:00|3792|3790.5|3794|3792.5|3795|3793.5|3792|3790.5|7335
1616674800000|2021-03-25 12:20:00|3795|3793.5|3796|3794.5|3796|3794.5|3793|3791.5|6470
1616675100000|2021-03-25 12:25:00|3795|3793.5|3792.5|3791|3795|3793.5|3792|3790.5|5559
1616675400000|2021-03-25 12:30:00|3792|3790.5|3797|3795.5|3797|3795.5|3792|3790.5|6802
1616675700000|2021-03-25 12:35:00|3796|3794.5|3792|3790.5|3796.5|3795|3791|3789.5|6118
1616676000000|2021-03-25 12:40:00|3791.84|3790.34|3785.84|3784.34|3791.84|3790.34|3785.84|3784.34|17672
1616676300000|2021-03-25 12:45:00|3784.84|3783.34|3791.84|3790.34|3791.84|3790.34|3784.84|3783.34|11875
1616676600000|2021-03-25 12:50:00|3790.84|3789.34|3790.84|3789.34|3793.84|3792.34|3790.84|3789.34|15061
1616676900000|2021-03-25 12:55:00|3791.34|3789.84|3792.84|3791.34|3792.84|3791.34|3790.84|3789.34|8021
1616677200000|2021-03-25 13:00:00|3792.34|3790.84|3796.84|3795.34|3796.84|3795.34|3790.84|3789.34|7556
1616677500000|2021-03-25 13:05:00|3795.84|3794.34|3793.84|3792.34|3796.84|3795.34|3793.84|3792.34|5099
1616677800000|2021-03-25 13:10:00|3794.84|3793.34|3794.84|3793.34|3794.84|3793.34|3793.84|3792.34|5006
1616678100000|2021-03-25 13:15:00|3793.84|3792.34|3795.84|3794.34|3795.84|3794.34|3792.84|3791.34|12217
1616678400000|2021-03-25 13:20:00|3794.84|3793.34|3798.84|3797.34|3798.84|3797.34|3794.84|3793.34|3489
1616678700000|2021-03-25 13:25:00|3797.84|3796.34|3796.84|3795.34|3799.84|3798.34|3796.84|3795.34|5777
1616679000000|2021-03-25 13:30:00|3795.84|3794.34|3796.84|3795.34|3799.84|3798.34|3794.84|3793.34|15834
1616679300000|2021-03-25 13:35:00|3795.84|3794.34|3800.84|3799.34|3803.84|3802.34|3795.84|3794.34|9646
1616679600000|2021-03-25 13:40:00|3799.84|3798.34|3801.84|3800.34|3804.84|3803.34|3799.84|3798.34|7983
1616679900000|2021-03-25 13:45:00|3800.84|3799.34|3801.84|3800.34|3803.84|3802.34|3799.84|3798.34|8776
1616680200000|2021-03-25 13:50:00|3801.34|3799.84|3797.84|3796.34|3801.84|3800.34|3795.84|3794.34|7056
1616680500000|2021-03-25 13:55:00|3796.84|3795.34|3802.84|3801.34|3802.84|3801.34|3794.84|3793.34|8829
1616680800000|2021-03-25 14:00:00|3803.84|3802.34|3803.84|3802.34|3806.84|3805.34|3801.84|3800.34|9958
1616681100000|2021-03-25 14:05:00|3804.34|3802.84|3807.84|3806.34|3808.84|3807.34|3802.84|3801.34|7283
1616681400000|2021-03-25 14:10:00|3806.84|3805.34|3804.84|3803.34|3808.84|3807.34|3804.84|3803.34|9124
1616681700000|2021-03-25 14:15:00|3803.84|3802.34|3804.84|3803.34|3804.84|3803.34|3800.84|3799.34|7066
1616682000000|2021-03-25 14:20:00|3805.84|3804.34|3807.84|3806.34|3808.84|3807.34|3803.84|3802.34|7002
1616682300000|2021-03-25 14:25:00|3806.84|3805.34|3806.84|3805.34|3810.84|3809.34|3805.84|3804.34|9959
1616682600000|2021-03-25 14:30:00|3807.84|3806.34|3807.84|3806.34|3809.84|3808.34|3806.84|3805.34|8223
1616682900000|2021-03-25 14:35:00|3808.84|3807.34|3809.84|3808.34|3810.84|3809.34|3806.84|3805.34|7247
1616683200000|2021-03-25 14:40:00|3808.84|3807.34|3806.84|3805.34|3809.84|3808.34|3805.84|3804.34|7901
1616683500000|2021-03-25 14:45:00|3807.84|3806.34|3804.84|3803.34|3809.84|3808.34|3803.84|3802.34|10385
1616683800000|2021-03-25 14:50:00|3803.84|3802.34|3800.84|3799.34|3804.84|3803.34|3800.84|3799.34|11521
1616684100000|2021-03-25 14:55:00|3799.84|3798.34|3806.84|3805.34|3806.84|3805.34|3799.84|3798.34|18476
1616684400000|2021-03-25 15:00:00|3805.84|3804.34|3802.84|3801.34|3806.84|3805.34|3800.84|3799.34|6461
1616684700000|2021-03-25 15:05:00|3801.84|3800.34|3803.84|3802.34|3806.84|3805.34|3800.84|3799.34|5256
1616685000000|2021-03-25 15:10:00|3803.83|3802.33|3809.83|3808.33|3810.83|3809.33|3802.83|3801.33|9593
1616685300000|2021-03-25 15:15:00|3808.83|3807.33|3810.83|3809.33|3811.83|3810.33|3808.83|3807.33|8628
1616685600000|2021-03-25 15:20:00|3811.83|3810.33|3812.83|3811.33|3813.83|3812.33|3811.83|3810.33|8051
1616685900000|2021-03-25 15:25:00|3811.83|3810.33|3813.83|3812.33|3814.83|3813.33|3808.83|3807.33|14744
1616686200000|2021-03-25 15:30:00|3814.83|3813.33|3815.83|3814.33|3816.83|3815.33|3812.83|3811.33|15003
1616686500000|2021-03-25 15:35:00|3816.83|3815.33|3818.83|3817.33|3819.83|3818.33|3816.83|3815.33|13106
1616686800000|2021-03-25 15:40:00|3817.83|3816.33|3816.83|3815.33|3819.83|3818.33|3816.83|3815.33|11319
1616687100000|2021-03-25 15:45:00|3817.83|3816.33|3818.83|3817.33|3819.83|3818.33|3815.83|3814.33|12284
1616687400000|2021-03-25 15:50:00|3817.83|3816.33|3822.83|3821.33|3823.83|3822.33|3817.83|3816.33|13678
1616687700000|2021-03-25 15:55:00|3821.83|3820.33|3826.83|3825.33|3826.83|3825.33|3821.83|3820.33|9636
1616688000000|2021-03-25 16:00:00|3825.83|3824.33|3826.83|3825.33|3828.83|3827.33|3824.83|3823.33|12589
1616688300000|2021-03-25 16:05:00|3825.83|3824.33|3824.83|3823.33|3826.83|3825.33|3824.83|3823.33|6636
1616688600000|2021-03-25 16:10:00|3825.83|3824.33|3823.83|3822.33|3826.83|3825.33|3823.83|3822.33|10616
1616688900000|2021-03-25 16:15:00|3824.83|3823.33|3827.83|3826.33|3828.83|3827.33|3824.83|3823.33|7310
1616689200000|2021-03-25 16:20:00|3828.83|3827.33|3828.83|3827.33|3828.83|3827.33|3825.83|3824.33|14231
1616689500000|2021-03-25 16:25:00|3827.83|3826.33|3827.83|3826.33|3828.83|3827.33|3826.83|3825.33|22937
1616689800000|2021-03-25 16:30:00|3828.83|3827.33|3832.83|3831.33|3832.83|3831.33|3828.83|3827.33|42245
1616690100000|2021-03-25 16:35:00|3831.83|3830.33|3832.83|3831.33|3832.83|3831.33|3831.83|3830.33|19397
1616690400000|2021-03-25 16:40:00|3833.83|3832.33|3834.83|3833.33|3835.83|3834.33|3833.83|3832.33|10243
1616690700000|2021-03-25 16:45:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|7486
1616691000000|2021-03-25 16:50:00|3835.83|3834.33|3836.83|3835.33|3836.83|3835.33|3835.83|3834.33|6786
1616691300000|2021-03-25 16:55:00|3837.33|3835.83|3836.83|3835.33|3837.83|3836.33|3836.83|3835.33|5918
1616691600000|2021-03-25 17:00:00|3835.83|3834.33|3834.83|3833.33|3836.83|3835.33|3833.83|3832.33|6442
1616691900000|2021-03-25 17:05:00|3835.83|3834.33|3834.83|3833.33|3836.83|3835.33|3834.83|3833.33|7983
1616692200000|2021-03-25 17:10:00|3835.83|3834.33|3838.83|3837.33|3838.83|3837.33|3834.83|3833.33|2079
1616692500000|2021-03-25 17:15:00|3837.83|3836.33|3837.83|3836.33|3839.83|3838.33|3836.83|3835.33|5471
1616692800000|2021-03-25 17:20:00|3838.83|3837.33|3835.83|3834.33|3838.83|3837.33|3834.83|3833.33|3394
1616693100000|2021-03-25 17:25:00|3834.83|3833.33|3833.83|3832.33|3836.83|3835.33|3833.83|3832.33|3681
1616693400000|2021-03-25 17:30:00|3834.83|3833.33|3833.83|3832.33|3836.83|3835.33|3833.83|3832.33|3627
1616693700000|2021-03-25 17:35:00|3834.83|3833.33|3834.83|3833.33|3835.83|3834.33|3832.83|3831.33|3243
1616694000000|2021-03-25 17:40:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|1674
1616694300000|2021-03-25 17:45:00|3837.83|3836.33|3834.83|3833.33|3838.83|3837.33|3833.83|3832.33|3973
1616694600000|2021-03-25 17:50:00|3835.83|3834.33|3835.83|3834.33|3835.83|3834.33|3833.83|3832.33|2224
1616694900000|2021-03-25 17:55:00|3834.83|3833.33|3832.83|3831.33|3834.83|3833.33|3832.83|3831.33|717
1616695200000|2021-03-25 18:00:00|3833.83|3832.33|3831.83|3830.33|3833.83|3832.33|3831.83|3830.33|3510
1616695500000|2021-03-25 18:05:00|3830.83|3829.33|3832.83|3831.33|3834.83|3833.33|3830.83|3829.33|2688
1616695800000|2021-03-25 18:10:00|3831.83|3830.33|3833.83|3832.33|3833.83|3832.33|3830.83|3829.33|2127
1616696100000|2021-03-25 18:15:00|3832.83|3831.33|3836.83|3835.33|3836.83|3835.33|3832.83|3831.33|1046
1616696400000|2021-03-25 18:20:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|2667
1616696700000|2021-03-25 18:25:00|3835.83|3834.33|3832.83|3831.33|3836.83|3835.33|3832.83|3831.33|2567
1616697000000|2021-03-25 18:30:00|3833.83|3832.33|3834.83|3833.33|3834.83|3833.33|3832.83|3831.33|1202
1616697300000|2021-03-25 18:35:00|3833.83|3832.33|3838.83|3837.33|3839.83|3838.33|3833.83|3832.33|1857
1616697600000|2021-03-25 18:40:00|3839.83|3838.33|3840.83|3839.33|3840.83|3839.33|3838.83|3837.33|2246
1616697900000|2021-03-25 18:45:00|3841.83|3840.33|3840.83|3839.33|3842.83|3841.33|3840.83|3839.33|2177
1616698200000|2021-03-25 18:50:00|3841.83|3840.33|3843.83|3842.33|3843.83|3842.33|3840.83|3839.33|2459
1616698500000|2021-03-25 18:55:00|3842.83|3841.33|3843.83|3842.33|3844.33|3842.83|3841.83|3840.33|1444
1616698800000|2021-03-25 19:00:00|3844.83|3843.33|3845.83|3844.33|3845.83|3844.33|3843.83|3842.33|1892
1616699100000|2021-03-25 19:05:00|3844.83|3843.33|3843.83|3842.33|3845.83|3844.33|3843.83|3842.33|1196
1616699400000|2021-03-25 19:10:00|3844.83|3843.33|3845.83|3844.33|3847.83|3846.33|3843.83|3842.33|2015
1616699700000|2021-03-25 19:15:00|3846.83|3845.33|3847.83|3846.33|3847.83|3846.33|3846.83|3845.33|914
1616700000000|2021-03-25 19:20:00|3848.83|3847.33|3846.83|3845.33|3848.83|3847.33|3845.83|3844.33|2650
1616700300000|2021-03-25 19:25:00|3847.83|3846.33|3847.83|3846.33|3847.83|3846.33|3846.83|3845.33|1013
1616700600000|2021-03-25 19:30:00|3848.33|3846.83|3849.83|3848.33|3849.83|3848.33|3846.83|3845.33|3066
1616700900000|2021-03-25 19:35:00|3848.83|3847.33|3850.83|3849.33|3850.83|3849.33|3848.83|3847.33|1381
1616701200000|2021-03-25 19:40:00|3851.83|3850.33|3850.83|3849.33|3851.83|3850.33|3849.83|3848.33|2598
1616701500000|2021-03-25 19:45:00|3849.83|3848.33|3851.83|3850.33|3851.83|3850.33|3849.83|3848.33|2843
1616701800000|2021-03-25 19:50:00|3852.83|3851.33|3850.83|3849.33|3853.83|3852.33|3850.83|3849.33|5381
1616702100000|2021-03-25 19:55:00|3850.33|3848.83|3851.83|3850.33|3851.83|3850.33|3849.83|3848.33|4275
1616702400000|2021-03-25 20:00:00|3852.83|3851.33|3853.83|3852.33|3853.83|3852.33|3852.83|3851.33|1425
1616702700000|2021-03-25 20:05:00|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|3853.83|3852.33|1978
1616703000000|2021-03-25 20:10:00|3854.33|3852.83|3854.83|3853.33|3855.83|3854.33|3853.83|3852.33|1568
1616703300000|2021-03-25 20:15:00|3853.83|3852.33|3854.83|3853.33|3854.83|3853.33|3853.83|3852.33|234
1616703600000|2021-03-25 20:20:00|3853.83|3852.33|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|98
1616703900000|2021-03-25 20:25:00|3852.83|3851.33|3852.83|3851.33|3852.83|3851.33|3852.83|3851.33|450
1616704200000|2021-03-25 20:30:00|3851.83|3850.33|3854.83|3853.33|3854.83|3853.33|3851.83|3850.33|792
1616704500000|2021-03-25 20:35:00|||||||||67
1616704800000|2021-03-25 20:40:00|3853.83|3852.33|3853.83|3852.33|3853.83|3852.33|3853.83|3852.33|199
1616705100000|2021-03-25 20:45:00|3854.83|3853.33|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|828
1616705400000|2021-03-25 20:50:00|3854.33|3852.83|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|303
1616705700000|2021-03-25 20:55:00|3854.33|3852.83|3856.83|3855.33|3856.83|3855.33|3853.83|3852.33|1228
1616706000000|2021-03-25 21:00:00|3857.38|3854.38|3857.28|3854.28|3857.58|3854.58|3857.28|3854.28|16
1616706300000|2021-03-25 21:05:00|3857.18|3854.18|3857.48|3854.48|3857.48|3854.48|3857.18|3854.18|0
1616706600000|2021-03-25 21:10:00|3857.38|3854.38|3857.08|3854.08|3857.38|3854.38|3857.08|3854.08|0
1616706900000|2021-03-25 21:15:00|3856.98|3853.98|3856.88|3853.88|3857.08|3854.08|3856.78|3853.78|0
1616707200000|2021-03-25 21:20:00|3856.78|3853.78|3856.88|3853.88|3856.88|3853.88|3856.78|3853.78|0
1616707500000|2021-03-25 21:25:00|3856.98|3853.98|3857.18|3854.18|3857.28|3854.28|3856.98|3853.98|0
1616708100000|2021-03-25 21:35:00|3857.28|3854.28|3857.28|3854.28|3857.28|3854.28|3857.28|3854.28|0
1616708400000|2021-03-25 21:40:00|3856.98|3853.98|3857.18|3854.18|3857.28|3854.28|3856.98|3853.98|0
1616708700000|2021-03-25 21:45:00|3857.28|3854.28|3857.08|3854.08|3857.28|3854.28|3856.88|3853.88|0
1616709000000|2021-03-25 21:50:00|3856.98|3853.98|3857.18|3854.18|3857.18|3854.18|3856.78|3853.78|0
1616709300000|2021-03-25 21:55:00|3857.28|3854.28|3857.38|3854.38|3857.48|3854.48|3857.18|3854.18|0
1616709600000|2021-03-25 22:00:00|3857.98|3854.98|3853.38|3850.38|3857.98|3854.98|3851.98|3848.98|0
1616709900000|2021-03-25 22:05:00|3853.58|3850.58|3853.58|3850.58|3853.78|3850.78|3852.88|3849.88|0
1616710200000|2021-03-25 22:10:00|3853.78|3850.78|3853.58|3850.58|3853.78|3850.78|3852.88|3849.88|0
1616710500000|2021-03-25 22:15:00|3853.28|3850.28|3852.88|3849.88|3853.58|3850.58|3852.88|3849.88|0
1616710800000|2021-03-25 22:20:00|3853.08|3850.08|3852.48|3849.48|3853.08|3850.08|3852.18|3849.18|0
1616711100000|2021-03-25 22:25:00|3852.18|3849.18|3853.98|3850.98|3854.38|3851.38|3851.98|3848.98|0
1616711400000|2021-03-25 22:30:00|3853.78|3850.78|3853.68|3850.68|3853.98|3850.98|3852.48|3849.48|0
1616711700000|2021-03-25 22:35:00|3853.58|3850.58|3854.68|3851.68|3854.88|3851.88|3853.08|3850.08|0
1616712000000|2021-03-25 22:40:00|3854.88|3851.88|3854.18|3851.18|3855.28|3852.28|3853.98|3850.98|0
1616712300000|2021-03-25 22:45:00|3854.38|3851.38|3854.18|3851.18|3854.88|3851.88|3853.58|3850.58|0
1616712600000|2021-03-25 22:50:00|3854.68|3851.68|3854.68|3851.68|3855.08|3852.08|3853.98|3850.98|0
1616712900000|2021-03-25 22:55:00|3854.88|3851.88|3854.38|3851.38|3855.48|3852.48|3853.98|3850.98|0
1616713200000|2021-03-25 23:00:00|3854.68|3851.68|3854.38|3851.38|3855.08|3852.08|3854.18|3851.18|0
1616713500000|2021-03-25 23:05:00|3854.18|3851.18|3857.68|3854.68|3858.18|3855.18|3854.18|3851.18|0
1616713800000|2021-03-25 23:10:00|3857.88|3854.88|3857.88|3854.88|3858.18|3855.18|3857.08|3854.08|0
1616714100000|2021-03-25 23:15:00|3858.18|3855.18|3858.98|3855.98|3858.98|3855.98|3857.88|3854.88|0
1616714400000|2021-03-25 23:20:00|3858.58|3855.58|3858.98|3855.98|3859.48|3856.48|3858.58|3855.58|0
1616714700000|2021-03-25 23:25:00|3859.08|3856.08|3859.88|3856.88|3860.58|3857.58|3859.08|3856.08|0
1616715000000|2021-03-25 23:30:00|3860.08|3857.08|3860.78|3857.78|3860.78|3857.78|3860.08|3857.08|0
1616715300000|2021-03-25 23:35:00|3860.98|3857.98|3860.28|3857.28|3860.98|3857.98|3860.28|3857.28|0
1616715600000|2021-03-25 23:40:00|3860.58|3857.58|3859.68|3856.68|3860.58|3857.58|3859.68|3856.68|0
1616715900000|2021-03-25 23:45:00|3859.58|3856.58|3858.58|3855.58|3859.68|3856.68|3858.48|3855.48|0
1616716200000|2021-03-25 23:50:00|3858.78|3855.78|3857.68|3854.68|3858.78|3855.78|3857.68|3854.68|0
1616716500000|2021-03-25 23:55:00|3857.88|3854.88|3857.48|3854.48|3858.78|3855.78|3857.28|3854.28|0
1616716800000|2021-03-26 00:00:00|3857.68|3854.68|3858.58|3855.58|3858.78|3855.78|3857.08|3854.08|0
1616717100000|2021-03-26 00:05:00|3858.38|3855.38|3860.98|3857.98|3861.18|3858.18|3857.78|3854.78|0
1616717400000|2021-03-26 00:10:00|3861.18|3858.18|3859.18|3856.18|3861.18|3858.18|3858.98|3855.98|0
1616717700000|2021-03-26 00:15:00|3859.48|3856.48|3855.58|3853.58|3859.48|3857.08|3855.08|3853.08|501
1616718000000|2021-03-26 00:20:00|3856.08|3854.08|3855.08|3853.08|3856.58|3854.58|3855.08|3853.08|237
1616718300000|2021-03-26 00:25:00|3854.08|3852.08|3854.08|3852.08|3855.08|3853.08|3853.08|3851.08|494
1616718600000|2021-03-26 00:30:00|3855.08|3853.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|575
1616718900000|2021-03-26 00:35:00|3855.58|3853.58|3854.08|3852.08|3856.08|3854.08|3854.08|3852.08|104
1616719200000|2021-03-26 00:40:00|3854.58|3852.58|3850.58|3848.58|3855.08|3853.08|3850.08|3848.08|481
1616719500000|2021-03-26 00:45:00|3851.08|3849.08|3851.08|3849.08|3852.08|3850.08|3850.08|3848.08|337
1616719800000|2021-03-26 00:50:00|3850.58|3848.58|3851.08|3849.08|3851.08|3849.08|3850.58|3848.58|142
1616720100000|2021-03-26 00:55:00|3852.08|3850.08|3852.08|3850.08|3852.08|3850.08|3851.08|3849.08|416
1616720400000|2021-03-26 01:00:00|3852.58|3850.58|3852.08|3850.08|3853.08|3851.08|3851.08|3849.08|367
1616720700000|2021-03-26 01:05:00|3851.08|3849.08|3852.08|3850.08|3852.08|3850.08|3851.08|3849.08|122
1616721000000|2021-03-26 01:10:00|3851.58|3849.58|3851.08|3849.08|3852.08|3850.08|3850.08|3848.08|69
1616721300000|2021-03-26 01:15:00|3852.08|3850.08|3853.08|3851.08|3854.08|3852.08|3852.08|3850.08|163
1616721600000|2021-03-26 01:20:00|3852.08|3850.08|3851.08|3849.08|3853.08|3851.08|3851.08|3849.08|57
1616721900000|2021-03-26 01:25:00|3850.58|3848.58|3851.08|3849.08|3851.08|3849.08|3849.58|3847.58|243
1616722200000|2021-03-26 01:30:00|3852.08|3850.08|3854.08|3852.08|3854.08|3852.08|3851.08|3849.08|174
1616722500000|2021-03-26 01:35:00|3855.08|3853.08|3855.08|3853.08|3856.08|3854.08|3854.08|3852.08|132
1616722800000|2021-03-26 01:40:00|3854.08|3852.08|3854.08|3852.08|3854.08|3852.08|3853.08|3851.08|118
1616723100000|2021-03-26 01:45:00|3854.58|3852.58|3851.08|3849.08|3855.08|3853.08|3851.08|3849.08|377
1616723400000|2021-03-26 01:50:00|3852.08|3850.08|3852.08|3850.08|3853.08|3851.08|3851.08|3849.08|208
1616723700000|2021-03-26 01:55:00|3853.08|3851.08|3856.08|3854.08|3856.08|3854.08|3853.08|3851.08|83
1616724000000|2021-03-26 02:00:00|3857.08|3855.08|3855.08|3853.08|3857.08|3855.08|3855.08|3853.08|164
1616724300000|2021-03-26 02:05:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|119
1616724600000|2021-03-26 02:10:00|3855.08|3853.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|167
1616724900000|2021-03-26 02:15:00|3855.08|3853.08|3855.08|3853.08|3856.08|3854.08|3855.08|3853.08|113
1616725200000|2021-03-26 02:20:00|3854.08|3852.08|3853.08|3851.08|3855.08|3853.08|3853.08|3851.08|635
1616725500000|2021-03-26 02:25:00|3854.08|3852.08|3854.08|3852.08|3854.08|3852.08|3853.08|3851.08|80
1616725800000|2021-03-26 02:30:00|3854.58|3852.58|3855.08|3853.08|3855.08|3853.08|3854.58|3852.58|114
1616726100000|2021-03-26 02:35:00|3856.08|3854.08|3855.08|3853.08|3856.08|3854.08|3854.08|3852.08|411
1616726400000|2021-03-26 02:40:00|||||||||173
1616726700000|2021-03-26 02:45:00|3855.58|3853.58|3855.08|3853.08|3856.08|3854.08|3855.08|3853.08|137
1616727000000|2021-03-26 02:50:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|87
1616727300000|2021-03-26 02:55:00|||||||||323
1616727600000|2021-03-26 03:00:00|3857.08|3855.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|221
1616727900000|2021-03-26 03:05:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|60
1616728200000|2021-03-26 03:10:00|||||||||134
1616728500000|2021-03-26 03:15:00|3859.08|3857.08|3859.08|3857.08|3859.08|3857.08|3858.08|3856.08|94
1616728800000|2021-03-26 03:20:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|157
1616729100000|2021-03-26 03:25:00|3859.08|3857.08|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|172
1616729400000|2021-03-26 03:30:00|3858.58|3856.58|3857.08|3855.08|3859.08|3857.08|3857.08|3855.08|324
1616729700000|2021-03-26 03:35:00|3858.08|3856.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|122
1616730000000|2021-03-26 03:40:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|44
1616730300000|2021-03-26 03:45:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3856.08|3854.08|66
1616730600000|2021-03-26 03:50:00|3856.08|3854.08|3856.08|3854.08|3857.08|3855.08|3855.58|3853.58|84
1616730900000|2021-03-26 03:55:00|3857.08|3855.08|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|66
1616731200000|2021-03-26 04:00:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|29
1616731500000|2021-03-26 04:05:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|248
1616731800000|2021-03-26 04:10:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|30
1616732100000|2021-03-26 04:15:00|3857.58|3855.58|3857.08|3855.08|3857.58|3855.58|3857.08|3855.08|15
1616732400000|2021-03-26 04:20:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.58|3854.58|159
1616732700000|2021-03-26 04:25:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|23
1616733000000|2021-03-26 04:30:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3856.58|3854.58|77
1616733300000|2021-03-26 04:35:00|3856.58|3854.58|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|65
1616733600000|2021-03-26 04:40:00|3857.08|3855.08|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|68
1616733900000|2021-03-26 04:45:00|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|30
1616734200000|2021-03-26 04:50:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|71
1616734500000|2021-03-26 04:55:00|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|30
1616734800000|2021-03-26 05:00:00|3858.08|3856.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|85
1616735100000|2021-03-26 05:05:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|24
1616735400000|2021-03-26 05:10:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|48
1616735700000|2021-03-26 05:15:00|||||||||71
1616736000000|2021-03-26 05:20:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|45
1616736300000|2021-03-26 05:25:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|29
1616736600000|2021-03-26 05:30:00|||||||||15
1616736900000|2021-03-26 05:35:00|3859.08|3857.08|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|326
1616737200000|2021-03-26 05:40:00|3858.58|3856.58|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|166
1616737500000|2021-03-26 05:45:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|454
1616737800000|2021-03-26 05:50:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|366
1616738100000|2021-03-26 05:55:00|3859.08|3857.08|3860.08|3858.08|3861.08|3859.08|3858.08|3856.08|682
1616738400000|2021-03-26 06:00:00|3861.08|3859.08|3861.08|3859.08|3862.08|3860.08|3860.08|3858.08|448
1616738700000|2021-03-26 06:05:00|3861.58|3859.58|3861.08|3859.08|3862.08|3860.08|3861.08|3859.08|460
1616739000000|2021-03-26 06:10:00|||||||||235
1616739300000|2021-03-26 06:15:00|3860.08|3858.08|3860.08|3858.08|3860.08|3858.08|3859.58|3857.58|521
1616739600000|2021-03-26 06:20:00|3860.58|3858.58|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|393
1616739900000|2021-03-26 06:25:00|3861.58|3859.58|3861.08|3859.08|3862.08|3860.08|3861.08|3859.08|119
1616740200000|2021-03-26 06:30:00|3862.08|3860.08|3860.08|3858.08|3862.08|3860.08|3860.08|3858.08|369
1616740500000|2021-03-26 06:35:00|3861.08|3859.08|3860.08|3858.08|3861.08|3859.08|3860.08|3858.08|133
1616740800000|2021-03-26 06:40:00|3860.58|3858.58|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|407
1616741100000|2021-03-26 06:45:00|||||||||136
1616741400000|2021-03-26 06:50:00|||||||||478
1616741700000|2021-03-26 06:55:00|3860.08|3858.08|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|1514
1616742000000|2021-03-26 07:00:00|3860.83|3859.33|3858.83|3857.33|3860.83|3859.33|3857.83|3856.33|2787
1616742300000|2021-03-26 07:05:00|3859.83|3858.33|3859.83|3858.33|3861.83|3860.33|3859.83|3858.33|1440
1616742600000|2021-03-26 07:10:00|3858.83|3857.33|3859.83|3858.33|3859.83|3858.33|3858.83|3857.33|1299
1616742900000|2021-03-26 07:15:00|3860.83|3859.33|3859.83|3858.33|3860.83|3859.33|3858.83|3857.33|1106
1616743200000|2021-03-26 07:20:00|3860.83|3859.33|3858.83|3857.33|3860.83|3859.33|3858.83|3857.33|866
1616743500000|2021-03-26 07:25:00|3859.83|3858.33|3857.83|3856.33|3859.83|3858.33|3856.83|3855.33|2106
1616743800000|2021-03-26 07:30:00|3857.33|3855.83|3855.83|3854.33|3857.33|3855.83|3855.83|3854.33|1289
1616744100000|2021-03-26 07:35:00|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|507
1616744400000|2021-03-26 07:40:00|3855.83|3854.33|3854.83|3853.33|3855.83|3854.33|3854.83|3853.33|1195
1616744700000|2021-03-26 07:45:00|3853.83|3852.33|3854.83|3853.33|3854.83|3853.33|3852.83|3851.33|1936
1616745000000|2021-03-26 07:50:00|3855.83|3854.33|3856.83|3855.33|3856.83|3855.33|3855.83|3854.33|1193
1616745300000|2021-03-26 07:55:00|3855.83|3854.33|3854.83|3853.33|3857.83|3856.33|3854.83|3853.33|2357
1616745600000|2021-03-26 08:00:00|3855.83|3854.33|3859.83|3858.33|3861.83|3860.33|3852.83|3851.33|17975
1616745900000|2021-03-26 08:05:00|3860.83|3859.33|3865.83|3864.33|3866.83|3865.33|3860.83|3859.33|17173
1616746200000|2021-03-26 08:10:00|3864.83|3863.33|3861.83|3860.33|3866.83|3865.33|3861.83|3860.33|12513
1616746500000|2021-03-26 08:15:00|3862.83|3861.33|3864.83|3863.33|3868.83|3867.33|3862.83|3861.33|11921
1616746800000|2021-03-26 08:20:00|3865.83|3864.33|3865.83|3864.33|3869.83|3868.33|3864.83|3863.33|10783
1616747100000|2021-03-26 08:25:00|3864.83|3863.33|3861.83|3860.33|3864.83|3863.33|3860.83|3859.33|10591
1616747400000|2021-03-26 08:30:00|3860.83|3859.33|3860.83|3859.33|3865.83|3864.33|3860.83|3859.33|8868
1616747700000|2021-03-26 08:35:00|3859.83|3858.33|3857.83|3856.33|3860.83|3859.33|3857.83|3856.33|4564
1616748000000|2021-03-26 08:40:00|3857.96|3856.46|3858.96|3857.46|3860.96|3859.46|3857.96|3856.46|11871
1616748300000|2021-03-26 08:45:00|3857.96|3856.46|3858.96|3857.46|3859.96|3858.46|3857.96|3856.46|5898
1616748600000|2021-03-26 08:50:00|3857.96|3856.46|3855.96|3854.46|3857.96|3856.46|3853.96|3852.46|7646
1616748900000|2021-03-26 08:55:00|3854.96|3853.46|3853.96|3852.46|3855.96|3854.46|3852.96|3851.46|7192
1616749200000|2021-03-26 09:00:00|3854.96|3853.46|3857.96|3856.46|3858.96|3857.46|3853.96|3852.46|5361
1616749500000|2021-03-26 09:05:00|3858.96|3857.46|3854.96|3853.46|3858.96|3857.46|3854.96|3853.46|2360
1616749800000|2021-03-26 09:10:00|3853.96|3852.46|3853.96|3852.46|3855.96|3854.46|3853.96|3852.46|2234
1616750100000|2021-03-26 09:15:00|3854.96|3853.46|3853.96|3852.46|3854.96|3853.46|3852.96|3851.46|3997
1616750400000|2021-03-26 09:20:00|3852.96|3851.46|3851.96|3850.46|3853.96|3852.46|3851.96|3850.46|4770
1616750700000|2021-03-26 09:25:00|3852.96|3851.46|3852.96|3851.46|3853.96|3852.46|3851.96|3850.46|3879
1616751000000|2021-03-26 09:30:00|3851.96|3850.46|3851.96|3850.46|3852.96|3851.46|3851.96|3850.46|4565
1616751300000|2021-03-26 09:35:00|3851.46|3849.96|3850.96|3849.46|3851.96|3850.46|3849.96|3848.46|4253
1616751600000|2021-03-26 09:40:00|3849.96|3848.46|3850.96|3849.46|3850.96|3849.46|3848.96|3847.46|3094
1616751900000|2021-03-26 09:45:00|3849.96|3848.46|3849.96|3848.46|3850.96|3849.46|3848.96|3847.46|4159
1616752200000|2021-03-26 09:50:00|3850.96|3849.46|3850.96|3849.46|3850.96|3849.46|3849.96|3848.46|4774
1616752500000|2021-03-26 09:55:00|3851.96|3850.46|3850.96|3849.46|3851.96|3850.46|3850.96|3849.46|1136
1616752800000|2021-03-26 10:00:00|3849.96|3848.46|3848.96|3847.46|3850.96|3849.46|3848.96|3847.46|2460
1616753100000|2021-03-26 10:05:00|3847.96|3846.46|3849.96|3848.46|3849.96|3848.46|3847.96|3846.46|5199
1616753400000|2021-03-26 10:10:00|3850.96|3849.46|3848.96|3847.46|3850.96|3849.46|3848.96|3847.46|2055
1616753700000|2021-03-26 10:15:00|3847.96|3846.46|3847.96|3846.46|3848.96|3847.46|3846.96|3845.46|4057
1616754000000|2021-03-26 10:20:00|3848.96|3847.46|3849.96|3848.46|3849.96|3848.46|3847.96|3846.46|3674
1616754300000|2021-03-26 10:25:00|3850.96|3849.46|3849.96|3848.46|3850.96|3849.46|3849.96|3848.46|1801
1616754600000|2021-03-26 10:30:00|3848.96|3847.46|3848.96|3847.46|3849.96|3848.46|3848.96|3847.46|2175
1616754900000|2021-03-26 10:35:00|3847.96|3846.46|3846.96|3845.46|3848.96|3847.46|3845.96|3844.46|4967
1616755200000|2021-03-26 10:40:00|3845.96|3844.46|3846.96|3845.46|3846.96|3845.46|3845.96|3844.46|1547
1616755500000|2021-03-26 10:45:00|3845.96|3844.46|3850.96|3849.46|3850.96|3849.46|3845.96|3844.46|4313
1616755800000|2021-03-26 10:50:00|3851.96|3850.46|3857.96|3856.46|3857.96|3856.46|3851.96|3850.46|16805
1616756100000|2021-03-26 10:55:00|3856.96|3855.46|3856.96|3855.46|3857.96|3856.46|3854.96|3853.46|12392
1616756400000|2021-03-26 11:00:00|3857.96|3856.46|3855.96|3854.46|3858.96|3857.46|3855.96|3854.46|7604
1616756700000|2021-03-26 11:05:00|3856.96|3855.46|3858.96|3857.46|3859.96|3858.46|3856.96|3855.46|4548
1616757000000|2021-03-26 11:10:00|3857.96|3856.46|3856.96|3855.46|3858.96|3857.46|3855.96|3854.46|2087
1616757300000|2021-03-26 11:15:00|3855.96|3854.46|3854.96|3853.46|3856.96|3855.46|3854.96|3853.46|3169
1616757600000|2021-03-26 11:20:00|3853.96|3852.46|3854.96|3853.46|3854.96|3853.46|3852.96|3851.46|4708
1616757900000|2021-03-26 11:25:00|3855.96|3854.46|3853.96|3852.46|3855.96|3854.46|3852.96|3851.46|3088
1616758200000|2021-03-26 11:30:00|3852.96|3851.46|3853.96|3852.46|3853.96|3852.46|3852.96|3851.46|4075
1616758500000|2021-03-26 11:35:00|3854.96|3853.46|3854.96|3853.46|3854.96|3853.46|3853.96|3852.46|908
1616758800000|2021-03-26 11:40:00|3855.96|3854.46|3856.96|3855.46|3856.96|3855.46|3854.96|3853.46|2159
1616759100000|2021-03-26 11:45:00|3855.96|3854.46|3855.96|3854.46|3856.96|3855.46|3855.96|3854.46|3943
1616759400000|2021-03-26 11:50:00|3854.96|3853.46|3856.96|3855.46|3856.96|3855.46|3854.96|3853.46|2209
1616759700000|2021-03-26 11:55:00|3857.96|3856.46|3857.96|3856.46|3858.96|3857.46|3856.96|3855.46|4390
1616760000000|2021-03-26 12:00:00|3856.96|3855.46|3856.96|3855.46|3857.96|3856.46|3855.96|3854.46|8515
1616760300000|2021-03-26 12:05:00|3855.96|3854.46|3856.96|3855.46|3856.96|3855.46|3855.96|3854.46|1261
1616760600000|2021-03-26 12:10:00|3855.96|3854.46|3855.96|3854.46|3856.96|3855.46|3855.96|3854.46|3432
1616760900000|2021-03-26 12:15:00|3854.96|3853.46|3854.96|3853.46|3854.96|3853.46|3853.96|3852.46|2728
1616761200000|2021-03-26 12:20:00|3853.96|3852.46|3853.96|3852.46|3854.96|3853.46|3853.96|3852.46|1691
1616761500000|2021-03-26 12:25:00|3852.96|3851.46|3851.96|3850.46|3852.96|3851.46|3851.96|3850.46|1721
1616761800000|2021-03-26 12:30:00|3852.96|3851.46|3851.96|3850.46|3852.96|3851.46|3850.96|3849.46|1349
1616762100000|2021-03-26 12:35:00|3852.96|3851.46|3853.96|3852.46|3853.96|3852.46|3851.96|3850.46|3890
1616762400000|2021-03-26 12:40:00|3853.98|3852.48|3855.98|3854.48|3856.98|3855.48|3852.98|3851.48|3295
1616762700000|2021-03-26 12:45:00|3854.98|3853.48|3856.98|3855.48|3856.98|3855.48|3854.98|3853.48|4620
1616763000000|2021-03-26 12:50:00|3855.98|3854.48|3854.98|3853.48|3855.98|3854.48|3854.98|3853.48|1072
1616763300000|2021-03-26 12:55:00|3855.98|3854.48|3855.98|3854.48|3855.98|3854.48|3854.98|3853.48|5504
1616763600000|2021-03-26 13:00:00|3856.98|3855.48|3852.98|3851.48|3856.98|3855.48|3852.98|3851.48|6417
1616763900000|2021-03-26 13:05:00|3851.98|3850.48|3853.98|3852.48|3853.98|3852.48|3851.98|3850.48|3487
1616764200000|2021-03-26 13:10:00|3854.98|3853.48|3855.98|3854.48|3856.98|3855.48|3854.98|3853.48|3009
1616764500000|2021-03-26 13:15:00|3855.48|3853.98|3855.98|3854.48|3855.98|3854.48|3854.98|3853.48|2926
1616764800000|2021-03-26 13:20:00|||||||||1875
1616765100000|2021-03-26 13:25:00|3856.98|3855.48|3857.98|3856.48|3858.98|3857.48|3855.98|3854.48|3152
1616765400000|2021-03-26 13:30:00|3858.98|3857.48|3859.98|3858.48|3860.98|3859.48|3857.98|3856.48|6111
1616765700000|2021-03-26 13:35:00|3860.98|3859.48|3863.98|3862.48|3864.98|3863.48|3859.98|3858.48|6411
1616766000000|2021-03-26 13:40:00|3864.98|3863.48|3864.98|3863.48|3864.98|3863.48|3862.98|3861.48|5348
1616766300000|2021-03-26 13:45:00|3863.98|3862.48|3865.98|3864.48|3866.98|3865.48|3863.98|3862.48|7313
1616766600000|2021-03-26 13:50:00|3866.98|3865.48|3863.98|3862.48|3866.98|3865.48|3862.98|3861.48|7613
1616766900000|2021-03-26 13:55:00|3864.98|3863.48|3864.98|3863.48|3865.98|3864.48|3863.98|3862.48|3863
1616767200000|2021-03-26 14:00:00|3865.98|3864.48|3865.98|3864.48|3867.98|3866.48|3864.98|3863.48|9699
1616767500000|2021-03-26 14:05:00|3864.98|3863.48|3862.98|3861.48|3865.98|3864.48|3862.98|3861.48|5675
1616767800000|2021-03-26 14:10:00|3863.98|3862.48|3865.98|3864.48|3865.98|3864.48|3862.98|3861.48|7675
1616768100000|2021-03-26 14:15:00|3864.98|3863.48|3865.98|3864.48|3865.98|3864.48|3863.98|3862.48|2913
1616768400000|2021-03-26 14:20:00|3866.98|3865.48|3867.98|3866.48|3867.98|3866.48|3864.98|3863.48|3709
1616768700000|2021-03-26 14:25:00|3868.98|3867.48|3870.98|3869.48|3870.98|3869.48|3868.98|3867.48|3750
1616769000000|2021-03-26 14:30:00|3871.98|3870.48|3870.98|3869.48|3871.98|3870.48|3869.98|3868.48|9928
1616769300000|2021-03-26 14:35:00|3869.98|3868.48|3868.98|3867.48|3869.98|3868.48|3868.98|3867.48|8788
1616769600000|2021-03-26 14:40:00|3869.98|3868.48|3871.98|3870.48|3871.98|3870.48|3868.98|3867.48|5973
1616769900000|2021-03-26 14:45:00|3870.98|3869.48|3866.98|3865.48|3871.98|3870.48|3866.98|3865.48|4548
1616770200000|2021-03-26 14:50:00|3867.98|3866.48|3865.98|3864.48|3867.98|3866.48|3864.98|3863.48|8527
1616770500000|2021-03-26 14:55:00|3864.98|3863.48|3863.98|3862.48|3865.98|3864.48|3862.98|3861.48|6048
1616770800000|2021-03-26 15:00:00|3864.98|3863.48|3864.98|3863.48|3865.98|3864.48|3862.98|3861.48|8741
1616771100000|2021-03-26 15:05:00|3865.98|3864.48|3864.98|3863.48|3865.98|3864.48|3864.98|3863.48|7187
1616771400000|2021-03-26 15:10:00|3865.18|3863.68|3862.18|3860.68|3865.18|3863.68|3862.18|3860.68|3418
1616771700000|2021-03-26 15:15:00|3861.18|3859.68|3861.18|3859.68|3863.18|3861.68|3861.18|3859.68|6217
1616772000000|2021-03-26 15:20:00|3860.18|3858.68|3859.18|3857.68|3861.18|3859.68|3859.18|3857.68|4931
1616772300000|2021-03-26 15:25:00|3860.18|3858.68|3862.18|3860.68|3862.18|3860.68|3860.18|3858.68|4393
1616772600000|2021-03-26 15:30:00|3861.18|3859.68|3864.18|3862.68|3864.18|3862.68|3861.18|3859.68|4915
1616772900000|2021-03-26 15:35:00|3865.18|3863.68|3863.18|3861.68|3865.18|3863.68|3863.18|3861.68|3524
1616773200000|2021-03-26 15:40:00|3864.18|3862.68|3863.18|3861.68|3864.18|3862.68|3863.18|3861.68|6662
1616773500000|2021-03-26 15:45:00|3864.18|3862.68|3864.18|3862.68|3864.18|3862.68|3863.18|3861.68|8079
1616773800000|2021-03-26 15:50:00|3863.18|3861.68|3863.18|3861.68|3863.18|3861.68|3862.18|3860.68|4765
1616774100000|2021-03-26 15:55:00|3864.18|3862.68|3865.18|3863.68|3865.18|3863.68|3863.18|3861.68|4979
1616774400000|2021-03-26 16:00:00|||||||||2374
1616774700000|2021-03-26 16:05:00|3864.18|3862.68|3866.18|3864.68|3866.18|3864.68|3864.18|3862.68|4490
1616775000000|2021-03-26 16:10:00|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|2978
1616775300000|2021-03-26 16:15:00|3866.18|3864.68|3867.18|3865.68|3867.18|3865.68|3866.18|3864.68|6096
1616775600000|2021-03-26 16:20:00|3866.18|3864.68|3866.18|3864.68|3868.18|3866.68|3866.18|3864.68|6737
1616775900000|2021-03-26 16:25:00|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|3866.18|3864.68|15235
1616776200000|2021-03-26 16:30:00|3868.18|3866.68|3868.18|3866.68|3869.18|3867.68|3867.18|3865.68|23399
1616776500000|2021-03-26 16:35:00|3869.18|3867.68|3871.18|3869.68|3871.18|3869.68|3869.18|3867.68|15210
1616776800000|2021-03-26 16:40:00|3872.18|3870.68|3872.18|3870.68|3872.18|3870.68|3872.18|3870.68|4991
1616777100000|2021-03-26 16:45:00|3873.18|3871.68|3872.18|3870.68|3873.18|3871.68|3872.18|3870.68|8856
1616777400000|2021-03-26 16:50:00|||||||||6536
1616777700000|2021-03-26 16:55:00|3871.18|3869.68|3870.18|3868.68|3871.18|3869.68|3870.18|3868.68|5742
1616778000000|2021-03-26 17:00:00|3871.18|3869.68|3872.18|3870.68|3872.18|3870.68|3871.18|3869.68|2153
1616778300000|2021-03-26 17:05:00|3871.18|3869.68|3873.18|3871.68|3873.18|3871.68|3871.18|3869.68|8054
1616778600000|2021-03-26 17:10:00|3872.18|3870.68|3871.18|3869.68|3873.18|3871.68|3870.18|3868.68|5936
1616778900000|2021-03-26 17:15:00|3870.18|3868.68|3871.18|3869.68|3871.18|3869.68|3870.18|3868.68|740
1616779200000|2021-03-26 17:20:00|3870.18|3868.68|3873.18|3871.68|3873.18|3871.68|3870.18|3868.68|2042
1616779500000|2021-03-26 17:25:00|3872.18|3870.68|3873.18|3871.68|3873.18|3871.68|3872.18|3870.68|1645
1616779800000|2021-03-26 17:30:00|3872.18|3870.68|3872.18|3870.68|3873.18|3871.68|3872.18|3870.68|1238
1616780100000|2021-03-26 17:35:00|3871.18|3869.68|3870.18|3868.68|3872.18|3870.68|3870.18|3868.68|4474
1616780400000|2021-03-26 17:40:00|3869.18|3867.68|3869.18|3867.68|3870.18|3868.68|3869.18|3867.68|886
1616780700000|2021-03-26 17:45:00|3868.18|3866.68|3866.18|3864.68|3869.18|3867.68|3866.18|3864.68|3877
1616781000000|2021-03-26 17:50:00|3867.18|3865.68|3868.18|3866.68|3868.18|3866.68|3867.18|3865.68|1680
1616781300000|2021-03-26 17:55:00|3867.18|3865.68|3869.18|3867.68|3869.18|3867.68|3867.18|3865.68|551
1616781600000|2021-03-26 18:00:00|3868.18|3866.68|3868.18|3866.68|3870.18|3868.68|3868.18|3866.68|1995
1616781900000|2021-03-26 18:05:00|3868.68|3867.18|3865.18|3863.68|3869.18|3867.68|3865.18|3863.68|2071
1616782200000|2021-03-26 18:10:00|3864.18|3862.68|3863.18|3861.68|3864.18|3862.68|3862.18|3860.68|3422
1616782500000|2021-03-26 18:15:00|3864.18|3862.68|3864.18|3862.68|3864.18|3862.68|3861.18|3859.68|2195
1616782800000|2021-03-26 18:20:00|3865.18|3863.68|3867.18|3865.68|3867.18|3865.68|3864.18|3862.68|1350
1616783100000|2021-03-26 18:25:00|3868.18|3866.68|3869.18|3867.68|3869.18|3867.68|3868.18|3866.68|1171
1616783400000|2021-03-26 18:30:00|3868.18|3866.68|3870.18|3868.68|3870.18|3868.68|3868.18|3866.68|1144
1616783700000|2021-03-26 18:35:00|3869.18|3867.68|3869.18|3867.68|3870.18|3868.68|3868.18|3866.68|877
1616784000000|2021-03-26 18:40:00|3868.18|3866.68|3868.18|3866.68|3869.18|3867.68|3868.18|3866.68|745
1616784300000|2021-03-26 18:45:00|3869.18|3867.68|3864.18|3862.68|3869.18|3867.68|3864.18|3862.68|1749
1616784600000|2021-03-26 18:50:00|3863.18|3861.68|3871.18|3869.68|3871.18|3869.68|3863.18|3861.68|2262
1616784900000|2021-03-26 18:55:00|3870.18|3868.68|3872.18|3870.68|3872.18|3870.68|3869.18|3867.68|1991
1616785200000|2021-03-26 19:00:00|3873.18|3871.68|3873.18|3871.68|3873.18|3871.68|3872.18|3870.68|1889
1616785500000|2021-03-26 19:05:00|3872.18|3870.68|3872.18|3870.68|3874.18|3872.68|3872.18|3870.68|799
1616785800000|2021-03-26 19:10:00|3873.18|3871.68|3874.18|3872.68|3875.18|3873.68|3872.18|3870.68|2091
1616786100000|2021-03-26 19:15:00|3875.18|3873.68|3876.18|3874.68|3876.18|3874.68|3874.18|3872.68|645
1616786400000|2021-03-26 19:20:00|3875.18|3873.68|3875.18|3873.68|3876.18|3874.68|3875.18|3873.68|552
1616786700000|2021-03-26 19:25:00|3876.18|3874.68|3877.18|3875.68|3877.18|3875.68|3875.18|3873.68|1011
1616787000000|2021-03-26 19:30:00|3878.18|3876.68|3879.18|3877.68|3879.18|3877.68|3878.18|3876.68|3121
1616787300000|2021-03-26 19:35:00|3878.18|3876.68|3879.18|3877.68|3880.18|3878.68|3878.18|3876.68|1772
1616787600000|2021-03-26 19:40:00|3880.18|3878.68|3879.18|3877.68|3880.18|3878.68|3878.18|3876.68|1577
1616787900000|2021-03-26 19:45:00|3880.18|3878.68|3881.18|3879.68|3881.18|3879.68|3879.18|3877.68|1649
1616788200000|2021-03-26 19:50:00|3880.18|3878.68|3885.18|3883.68|3885.18|3883.68|3880.18|3878.68|2847
1616788500000|2021-03-26 19:55:00|3886.18|3884.68|3892.18|3890.68|3893.18|3891.68|3886.18|3884.68|7763
1616788800000|2021-03-26 20:00:00|3891.18|3889.68|3891.18|3889.68|3892.18|3890.68|3890.18|3888.68|2091
1616789100000|2021-03-26 20:05:00|3892.18|3890.68|3892.18|3890.68|3893.18|3891.68|3892.18|3890.68|1108
1616789400000|2021-03-26 20:10:00|3893.18|3891.68|3894.18|3892.68|3895.18|3893.68|3893.18|3891.68|1519
1616789700000|2021-03-26 20:15:00|3895.18|3893.68|3894.18|3892.68|3895.18|3893.68|3894.18|3892.68|478
1616790000000|2021-03-26 20:20:00|3893.18|3891.68|3893.18|3891.68|3893.68|3892.18|3893.18|3891.68|697
1616790300000|2021-03-26 20:25:00|3892.18|3890.68|3893.18|3891.68|3893.18|3891.68|3892.18|3890.68|463
1616790600000|2021-03-26 20:30:00|3892.18|3890.68|3893.18|3891.68|3893.18|3891.68|3892.18|3890.68|176
1616790900000|2021-03-26 20:35:00|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|36
1616791200000|2021-03-26 20:40:00|||||||||143
1616791500000|2021-03-26 20:45:00|3893.18|3891.68|3895.18|3893.68|3895.18|3893.68|3893.18|3891.68|717
1616791800000|2021-03-26 20:50:00|3894.18|3892.68|3893.18|3891.68|3894.18|3892.68|3893.18|3891.68|325
1616792100000|2021-03-26 20:55:00|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|3891.18|3889.68|1008
1616792400000|2021-03-26 21:00:00|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|0
1616968800000|2021-03-28 22:00:00|3890.53|3887.53|3887.43|3884.43|3890.53|3887.53|3887.43|3884.43|0
1616969100000|2021-03-28 22:05:00|3887.63|3884.63|3888.33|3885.33|3888.53|3885.53|3886.73|3883.73|0
1616969400000|2021-03-28 22:10:00|3888.13|3885.13|3888.73|3885.73|3889.63|3886.63|3887.53|3884.53|0
1616969700000|2021-03-28 22:15:00|3888.63|3885.63|3887.23|3884.23|3888.73|3885.73|3886.53|3883.53|0
1616970000000|2021-03-28 22:20:00|3887.03|3884.03|3886.33|3883.33|3887.03|3884.03|3885.43|3882.43|0
1616970300000|2021-03-28 22:25:00|3886.53|3883.53|3887.73|3884.73|3888.03|3885.03|3886.53|3883.53|0
1616970600000|2021-03-28 22:30:00|3887.63|3884.63|3887.43|3884.43|3888.13|3885.13|3887.23|3884.23|0
1616970900000|2021-03-28 22:35:00|3887.63|3884.63|3886.33|3883.33|3887.63|3884.63|3885.93|3882.93|0
1616971200000|2021-03-28 22:40:00|3886.43|3883.43|3888.93|3885.93|3889.13|3886.13|3886.43|3883.43|0
1616971500000|2021-03-28 22:45:00|3889.13|3886.13|3888.33|3885.33|3889.63|3886.63|3888.03|3885.03|0
1616971800000|2021-03-28 22:50:00|3888.03|3885.03|3888.33|3885.33|3888.53|3885.53|3887.03|3884.03|0
1616972100000|2021-03-28 22:55:00|3888.53|3885.53|3887.23|3884.23|3888.53|3885.53|3887.03|3884.03|0
1616972400000|2021-03-28 23:00:00|3887.43|3884.43|3886.53|3883.53|3887.83|3884.83|3886.33|3883.33|0
1616972700000|2021-03-28 23:05:00|3886.63|3883.63|3885.93|3882.93|3886.73|3883.73|3885.63|3882.63|0
1616973000000|2021-03-28 23:10:00|3885.63|3882.63|3885.43|3882.43|3885.63|3882.63|3884.83|3881.83|0
1616973300000|2021-03-28 23:15:00|3885.33|3882.33|3885.23|3882.23|3886.73|3883.73|3885.23|3882.23|0
1616973600000|2021-03-28 23:20:00|3885.33|3882.33|3884.83|3881.83|3885.43|3882.43|3884.83|3881.83|0
1616973900000|2021-03-28 23:25:00|3884.63|3881.63|3883.33|3880.33|3885.23|3882.23|3883.33|3880.33|0
1616974200000|2021-03-28 23:30:00|3883.53|3880.53|3884.13|3881.13|3884.13|3881.13|3882.83|3879.83|0
1616974500000|2021-03-28 23:35:00|3883.93|3880.93|3883.73|3880.73|3884.33|3881.33|3883.33|3880.33|0
1616974800000|2021-03-28 23:40:00|3883.63|3880.63|3883.33|3880.33|3883.93|3880.93|3883.33|3880.33|0
1616975100000|2021-03-28 23:45:00|3883.13|3880.13|3882.63|3879.63|3883.53|3880.53|3882.43|3879.43|0
1616975400000|2021-03-28 23:50:00|3882.43|3879.43|3883.73|3880.73|3883.73|3880.73|3882.43|3879.43|0
1616975700000|2021-03-28 23:55:00|3883.63|3880.63|3882.23|3879.23|3883.93|3880.93|3882.23|3879.23|0
1616976000000|2021-03-29 00:00:00|3882.33|3879.33|3881.63|3878.63|3883.03|3880.03|3880.63|3877.63|0
1616976300000|2021-03-29 00:05:00|3881.53|3878.53|3880.43|3877.43|3881.73|3878.73|3880.23|3877.23|0
1616976600000|2021-03-29 00:10:00|3880.53|3877.53|3881.33|3878.33|3881.33|3878.33|3879.13|3876.13|0
1616976900000|2021-03-29 00:15:00|3881.13|3878.13|3879.43|3877.43|3882.43|3880.43|3876.43|3874.43|1053
1616977200000|2021-03-29 00:20:00|3879.93|3877.93|3878.93|3876.93|3881.43|3879.43|3878.43|3876.43|936
1616977500000|2021-03-29 00:25:00|3879.43|3877.43|3877.93|3875.93|3879.43|3877.43|3877.43|3875.43|397
1616977800000|2021-03-29 00:30:00|3877.43|3875.43|3879.43|3877.43|3879.43|3877.43|3877.43|3875.43|300
1616978100000|2021-03-29 00:35:00|3880.43|3878.43|3879.43|3877.43|3880.43|3878.43|3879.43|3877.43|251
1616978400000|2021-03-29 00:40:00|3878.43|3876.43|3878.43|3876.43|3879.43|3877.43|3878.43|3876.43|48
1616978700000|2021-03-29 00:45:00|3877.43|3875.43|3878.43|3876.43|3879.43|3877.43|3877.43|3875.43|326
1616979000000|2021-03-29 00:50:00|3877.43|3875.43|3876.43|3874.43|3877.43|3875.43|3875.43|3873.43|298
1616979300000|2021-03-29 00:55:00|3876.93|3874.93|3877.43|3875.43|3877.43|3875.43|3876.43|3874.43|183
1616979600000|2021-03-29 01:00:00|3876.43|3874.43|3877.43|3875.43|3877.43|3875.43|3875.43|3873.43|49
1616979900000|2021-03-29 01:05:00|3876.93|3874.93|3876.43|3874.43|3876.93|3874.93|3875.43|3873.43|181
1616980200000|2021-03-29 01:10:00|3875.43|3873.43|3875.43|3873.43|3877.43|3875.43|3875.43|3873.43|119
1616980500000|2021-03-29 01:15:00|3875.93|3873.93|3875.43|3873.43|3875.93|3873.93|3873.43|3871.43|294
1616980800000|2021-03-29 01:20:00|3874.93|3872.93|3874.43|3872.43|3874.93|3872.93|3873.43|3871.43|63
1616981100000|2021-03-29 01:25:00|3875.43|3873.43|3874.93|3872.93|3875.43|3873.43|3874.43|3872.43|136
1616981400000|2021-03-29 01:30:00|3875.43|3873.43|3874.43|3872.43|3875.43|3873.43|3873.43|3871.43|89
1616981700000|2021-03-29 01:35:00|3873.43|3871.43|3871.43|3869.43|3873.43|3871.43|3871.43|3869.43|267
1616982000000|2021-03-29 01:40:00|3871.93|3869.93|3874.43|3872.43|3874.43|3872.43|3871.93|3869.93|281
1616982300000|2021-03-29 01:45:00|3873.93|3871.93|3876.43|3874.43|3876.43|3874.43|3873.43|3871.43|280
1616982600000|2021-03-29 01:50:00|3875.93|3873.93|3874.43|3872.43|3876.43|3874.43|3874.43|3872.43|157
1616982900000|2021-03-29 01:55:00|3875.43|3873.43|3876.43|3874.43|3876.43|3874.43|3874.43|3872.43|158
1616983200000|2021-03-29 02:00:00|3875.43|3873.43|3877.43|3875.43|3877.43|3875.43|3874.43|3872.43|213
1616983500000|2021-03-29 02:05:00|3876.43|3874.43|3880.43|3878.43|3880.43|3878.43|3876.43|3874.43|255
1616983800000|2021-03-29 02:10:00|3881.43|3879.43|3879.43|3877.43|3881.43|3879.43|3879.43|3877.43|376
1616984100000|2021-03-29 02:15:00|3878.93|3876.93|3878.43|3876.43|3878.93|3876.93|3878.43|3876.43|36
1616984400000|2021-03-29 02:20:00|3878.93|3876.93|3879.43|3877.43|3880.43|3878.43|3878.93|3876.93|96
1616984700000|2021-03-29 02:25:00|3880.43|3878.43|3878.43|3876.43|3880.43|3878.43|3878.43|3876.43|327
1616985000000|2021-03-29 02:30:00|3878.93|3876.93|3877.93|3875.93|3879.43|3877.43|3877.43|3875.43|105
1616985300000|2021-03-29 02:35:00|3878.43|3876.43|3878.43|3876.43|3878.43|3876.43|3877.43|3875.43|21
1616985600000|2021-03-29 02:40:00|3877.93|3875.93|3879.43|3877.43|3879.43|3877.43|3877.93|3875.93|12
1616985900000|2021-03-29 02:45:00|3878.43|3876.43|3878.43|3876.43|3878.43|3876.43|3877.43|3875.43|61
1616986200000|2021-03-29 02:50:00|3877.43|3875.43|3877.43|3875.43|3877.43|3875.43|3877.43|3875.43|10
1616986500000|2021-03-29 02:55:00|3876.43|3874.43|3877.43|3875.43|3877.43|3875.43|3876.43|3874.43|189
1616986800000|2021-03-29 03:00:00|3876.43|3874.43|3876.43|3874.43|3877.43|3875.43|3876.43|3874.43|90
1616987100000|2021-03-29 03:05:00|||||||||45
1616987400000|2021-03-29 03:10:00|3877.43|3875.43|3873.43|3871.43|3877.43|3875.43|3873.43|3871.43|153
1616987700000|2021-03-29 03:15:00|3873.93|3871.93|3875.43|3873.43|3875.43|3873.43|3873.93|3871.93|73
1616988000000|2021-03-29 03:20:00|3876.43|3874.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|25
1616988300000|2021-03-29 03:25:00|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|28
1616988600000|2021-03-29 03:30:00|3875.43|3873.43|3875.93|3873.93|3876.43|3874.43|3874.43|3872.43|98
1616988900000|2021-03-29 03:35:00|3875.43|3873.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|16
1616989200000|2021-03-29 03:40:00|3875.93|3873.93|3877.43|3875.43|3877.43|3875.43|3875.93|3873.93|43
1616989500000|2021-03-29 03:45:00|3876.43|3874.43|3876.43|3874.43|3877.43|3875.43|3876.43|3874.43|78
1616989800000|2021-03-29 03:50:00|3877.43|3875.43|3878.43|3876.43|3879.43|3877.43|3876.93|3874.93|47
1616990100000|2021-03-29 03:55:00|3877.93|3875.93|3879.43|3877.43|3879.43|3877.43|3877.43|3875.43|70
1616990400000|2021-03-29 04:00:00|3878.43|3876.43|3878.43|3876.43|3879.43|3877.43|3878.43|3876.43|75
1616990700000|2021-03-29 04:05:00|3878.93|3876.93|3876.43|3874.43|3879.43|3877.43|3875.43|3873.43|203
1616991000000|2021-03-29 04:10:00|3876.93|3874.93|3876.43|3874.43|3876.93|3874.93|3876.43|3874.43|32
1616991300000|2021-03-29 04:15:00|3875.93|3873.93|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|319
1616991600000|2021-03-29 04:20:00|3874.43|3872.43|3875.43|3873.43|3875.43|3873.43|3874.43|3872.43|139
1616991900000|2021-03-29 04:25:00|3874.43|3872.43|3874.43|3872.43|3875.43|3873.43|3874.43|3872.43|45
1616992200000|2021-03-29 04:30:00|3873.43|3871.43|3876.43|3874.43|3876.43|3874.43|3873.43|3871.43|114
1616992500000|2021-03-29 04:35:00|3875.43|3873.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|41
1616992800000|2021-03-29 04:40:00|||||||||17
1616993100000|2021-03-29 04:45:00|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|56
1616993400000|2021-03-29 04:50:00|3875.43|3873.43|3876.43|3874.43|3876.43|3874.43|3875.43|3873.43|65
1616993700000|2021-03-29 04:55:00|3875.93|3873.93|3876.43|3874.43|3876.43|3874.43|3875.93|3873.93|4
1616994000000|2021-03-29 05:00:00|3875.43|3873.43|3873.43|3871.43|3876.43|3874.43|3873.43|3871.43|146
1616994300000|2021-03-29 05:05:00|3874.43|3872.43|3871.43|3869.43|3874.43|3872.43|3870.43|3868.43|140
1616994600000|2021-03-29 05:10:00|3870.43|3868.43|3865.43|3863.43|3870.43|3868.43|3864.43|3862.43|929
1616994900000|2021-03-29 05:15:00|3866.43|3864.43|3864.43|3862.43|3866.43|3864.43|3864.43|3862.43|454
1616995200000|2021-03-29 05:20:00|3863.43|3861.43|3865.43|3863.43|3866.43|3864.43|3862.43|3860.43|406
1616995500000|2021-03-29 05:25:00|3866.43|3864.43|3866.43|3864.43|3867.43|3865.43|3865.43|3863.43|451
1616995800000|2021-03-29 05:30:00|3867.43|3865.43|3868.43|3866.43|3868.43|3866.43|3867.43|3865.43|202
1616996100000|2021-03-29 05:35:00|3867.43|3865.43|3865.43|3863.43|3867.43|3865.43|3865.43|3863.43|544
1616996400000|2021-03-29 05:40:00|3864.43|3862.43|3866.43|3864.43|3866.43|3864.43|3862.43|3860.43|638
1616996700000|2021-03-29 05:45:00|3867.43|3865.43|3866.43|3864.43|3867.43|3865.43|3865.43|3863.43|223
1616997000000|2021-03-29 05:50:00|3867.43|3865.43|3870.43|3868.43|3871.43|3869.43|3867.43|3865.43|1242
1616997300000|2021-03-29 05:55:00|3870.93|3868.93|3870.43|3868.43|3872.43|3870.43|3869.43|3867.43|912
1616997600000|2021-03-29 06:00:00|3870.18|3868.68|3870.18|3868.68|3874.18|3872.68|3869.18|3867.68|3332
1616997900000|2021-03-29 06:05:00|3869.18|3867.68|3874.18|3872.68|3875.18|3873.68|3868.18|3866.68|1973
1616998200000|2021-03-29 06:10:00|3873.18|3871.68|3867.18|3865.68|3874.18|3872.68|3867.18|3865.68|1545
1616998500000|2021-03-29 06:15:00|3868.18|3866.68|3872.18|3870.68|3872.18|3870.68|3867.18|3865.68|1663
1616998800000|2021-03-29 06:20:00|3872.68|3871.18|3874.18|3872.68|3875.18|3873.68|3872.18|3870.68|1324
1616999100000|2021-03-29 06:25:00|3875.18|3873.68|3874.18|3872.68|3875.18|3873.68|3873.18|3871.68|2153
1616999400000|2021-03-29 06:30:00|3875.18|3873.68|3875.18|3873.68|3875.18|3873.68|3874.18|3872.68|1047
1616999700000|2021-03-29 06:35:00|3874.18|3872.68|3873.18|3871.68|3874.68|3873.18|3873.18|3871.68|673
1617000000000|2021-03-29 06:40:00|3874.18|3872.68|3876.18|3874.68|3876.18|3874.68|3874.18|3872.68|852
1617000300000|2021-03-29 06:45:00|||||||||354
1617000600000|2021-03-29 06:50:00|3877.18|3875.68|3879.18|3877.68|3879.18|3877.68|3877.18|3875.68|867
1617000900000|2021-03-29 06:55:00|3878.18|3876.68|3878.18|3876.68|3879.18|3877.68|3877.18|3875.68|2536
1617001200000|2021-03-29 07:00:00|3877.18|3875.68|3882.18|3880.68|3883.18|3881.68|3875.18|3873.68|12270
1617001500000|2021-03-29 07:05:00|3883.18|3881.68|3885.18|3883.68|3886.18|3884.68|3881.18|3879.68|12137
1617001800000|2021-03-29 07:10:00|3886.18|3884.68|3887.18|3885.68|3887.18|3885.68|3884.18|3882.68|8365
1617002100000|2021-03-29 07:15:00|3886.18|3884.68|3880.18|3878.68|3887.18|3885.68|3880.18|3878.68|6519
1617002400000|2021-03-29 07:20:00|3881.18|3879.68|3879.18|3877.68|3884.18|3882.68|3877.18|3875.68|8762
1617002700000|2021-03-29 07:25:00|3878.18|3876.68|3876.18|3874.68|3878.18|3876.68|3874.18|3872.68|5365
1617003000000|2021-03-29 07:30:00|3875.18|3873.68|3873.18|3871.68|3878.18|3876.68|3873.18|3871.68|4021
1617003300000|2021-03-29 07:35:00|3874.18|3872.68|3875.18|3873.68|3875.18|3873.68|3873.18|3871.68|3820
1617003600000|2021-03-29 07:40:00|3875.49|3873.99|3875.49|3873.99|3876.49|3874.99|3873.49|3871.99|3925
1617003900000|2021-03-29 07:45:00|3874.49|3872.99|3877.49|3875.99|3877.49|3875.99|3872.49|3870.99|3868
1617004200000|2021-03-29 07:50:00|3878.49|3876.99|3877.49|3875.99|3879.49|3877.99|3876.49|3874.99|3836
1617004500000|2021-03-29 07:55:00|3876.49|3874.99|3874.49|3872.99|3877.49|3875.99|3873.49|3871.99|2391
1617004800000|2021-03-29 08:00:00|3875.49|3873.99|3871.49|3869.99|3875.49|3873.99|3871.49|3869.99|5356
1617005100000|2021-03-29 08:05:00|3870.49|3868.99|3870.49|3868.99|3871.49|3869.99|3869.49|3867.99|2947
1617005400000|2021-03-29 08:10:00|3871.49|3869.99|3871.49|3869.99|3872.49|3870.99|3870.49|3868.99|2499
1617005700000|2021-03-29 08:15:00|3870.49|3868.99|3868.49|3866.99|3872.49|3870.99|3868.49|3866.99|2920
1617006000000|2021-03-29 08:20:00|3869.49|3867.99|3870.49|3868.99|3871.49|3869.99|3869.49|3867.99|3813
1617006300000|2021-03-29 08:25:00|3871.49|3869.99|3873.49|3871.99|3873.49|3871.99|3870.49|3868.99|1837
1617006600000|2021-03-29 08:30:00|3872.49|3870.99|3871.49|3869.99|3872.49|3870.99|3871.49|3869.99|7929
1617006900000|2021-03-29 08:35:00|3870.49|3868.99|3868.49|3866.99|3870.49|3868.99|3867.49|3865.99|4266
1617007200000|2021-03-29 08:40:00|3869.49|3867.99|3871.49|3869.99|3872.49|3870.99|3868.49|3866.99|2992
1617007500000|2021-03-29 08:45:00|3872.49|3870.99|3872.49|3870.99|3872.49|3870.99|3870.49|3868.99|1615
1617007800000|2021-03-29 08:50:00|3873.49|3871.99|3871.49|3869.99|3873.49|3871.99|3871.49|3869.99|1479
1617008100000|2021-03-29 08:55:00|3870.49|3868.99|3870.49|3868.99|3870.49|3868.99|3869.49|3867.99|2154
1617008400000|2021-03-29 09:00:00|3869.49|3867.99|3871.49|3869.99|3871.49|3869.99|3869.49|3867.99|2525
1617008700000|2021-03-29 09:05:00|3872.49|3870.99|3873.49|3871.99|3874.49|3872.99|3872.49|3870.99|2802
1617009000000|2021-03-29 09:10:00|3872.49|3870.99|3875.49|3873.99|3875.49|3873.99|3872.49|3870.99|3185
1617009300000|2021-03-29 09:15:00|3874.49|3872.99|3874.49|3872.99|3875.49|3873.99|3873.49|3871.99|3592
1617009600000|2021-03-29 09:20:00|3875.49|3873.99|3876.49|3874.99|3877.49|3875.99|3874.49|3872.99|2216
1617009900000|2021-03-29 09:25:00|3875.49|3873.99|3873.49|3871.99|3875.49|3873.99|3873.49|3871.99|1100
1617010200000|2021-03-29 09:30:00|3872.49|3870.99|3874.49|3872.99|3874.49|3872.99|3872.49|3870.99|5329
1617010500000|2021-03-29 09:35:00|3875.49|3873.99|3875.49|3873.99|3875.49|3873.99|3873.49|3871.99|3042
1617010800000|2021-03-29 09:40:00|3874.49|3872.99|3875.49|3873.99|3875.49|3873.99|3874.49|3872.99|950
1617011100000|2021-03-29 09:45:00|3874.49|3872.99|3876.49|3874.99|3877.49|3875.99|3874.49|3872.99|6192
1617011400000|2021-03-29 09:50:00|3877.49|3875.99|3880.49|3878.99|3880.49|3878.99|3877.49|3875.99|3532
1617011700000|2021-03-29 09:55:00|3881.49|3879.99|3882.49|3880.99|3883.49|3881.99|3881.49|3879.99|2471
1617012000000|2021-03-29 10:00:00|3881.49|3879.99|3881.49|3879.99|3882.49|3880.99|3881.49|3879.99|2985
1617012300000|2021-03-29 10:05:00|3882.49|3880.99|3883.49|3881.99|3883.49|3881.99|3881.49|3879.99|3959
1617012600000|2021-03-29 10:10:00|3884.49|3882.99|3886.49|3884.99|3886.49|3884.99|3882.49|3880.99|4423
1617012900000|2021-03-29 10:15:00|3885.49|3883.99|3884.49|3882.99|3886.49|3884.99|3883.49|3881.99|3264
1617013200000|2021-03-29 10:20:00|3883.49|3881.99|3883.49|3881.99|3884.49|3882.99|3883.49|3881.99|3024
1617013500000|2021-03-29 10:25:00|3884.49|3882.99|3885.49|3883.99|3885.49|3883.99|3883.49|3881.99|2122
1617013800000|2021-03-29 10:30:00|3884.49|3882.99|3885.49|3883.99|3886.49|3884.99|3884.49|3882.99|1373
1617014100000|2021-03-29 10:35:00|3886.49|3884.99|3886.49|3884.99|3887.49|3885.99|3885.49|3883.99|1897
1617014400000|2021-03-29 10:40:00|3887.49|3885.99|3887.49|3885.99|3887.49|3885.99|3887.49|3885.99|1100
1617014700000|2021-03-29 10:45:00|||||||||1261
1617015000000|2021-03-29 10:50:00|3888.49|3886.99|3888.49|3886.99|3888.49|3886.99|3887.49|3885.99|2894
1617015300000|2021-03-29 10:55:00|3887.49|3885.99|3885.49|3883.99|3887.49|3885.99|3885.49|3883.99|2022
1617015600000|2021-03-29 11:00:00|3886.49|3884.99|3887.49|3885.99|3888.49|3886.99|3886.49|3884.99|2858
1617015900000|2021-03-29 11:05:00|3888.49|3886.99|3888.49|3886.99|3889.49|3887.99|3887.49|3885.99|3619
1617016200000|2021-03-29 11:10:00|3887.49|3885.99|3887.49|3885.99|3888.49|3886.99|3887.49|3885.99|1281
1617016500000|2021-03-29 11:15:00|3888.49|3886.99|3886.49|3884.99|3888.49|3886.99|3886.49|3884.99|1392
1617016800000|2021-03-29 11:20:00|||||||||338
1617017100000|2021-03-29 11:25:00|3885.49|3883.99|3885.49|3883.99|3885.49|3883.99|3885.49|3883.99|1560
1617017400000|2021-03-29 11:30:00|3886.49|3884.99|3887.49|3885.99|3887.49|3885.99|3886.49|3884.99|1746
1617017700000|2021-03-29 11:35:00|3888.49|3886.99|3886.49|3884.99|3888.49|3886.99|3885.49|3883.99|2462
1617018000000|2021-03-29 11:40:00|3886.14|3884.64|3887.14|3885.64|3887.14|3885.64|3886.14|3884.64|502
1617018300000|2021-03-29 11:45:00|3888.14|3886.64|3887.14|3885.64|3888.14|3886.64|3885.14|3883.64|2391
1617018600000|2021-03-29 11:50:00|3886.14|3884.64|3887.14|3885.64|3887.14|3885.64|3886.14|3884.64|2722
1617018900000|2021-03-29 11:55:00|3886.14|3884.64|3886.14|3884.64|3887.14|3885.64|3885.14|3883.64|4058
1617019200000|2021-03-29 12:00:00|3887.14|3885.64|3886.14|3884.64|3887.14|3885.64|3886.14|3884.64|2109
1617019500000|2021-03-29 12:05:00|3885.14|3883.64|3885.14|3883.64|3885.14|3883.64|3884.14|3882.64|3614
1617019800000|2021-03-29 12:10:00|3884.14|3882.64|3884.14|3882.64|3885.14|3883.64|3884.14|3882.64|3724
1617020100000|2021-03-29 12:15:00|3883.14|3881.64|3881.14|3879.64|3884.14|3882.64|3881.14|3879.64|2042
1617020400000|2021-03-29 12:20:00|3880.14|3878.64|3880.14|3878.64|3880.14|3878.64|3879.14|3877.64|1372
1617020700000|2021-03-29 12:25:00|3881.14|3879.64|3879.14|3877.64|3881.14|3879.64|3877.14|3875.64|4660
1617021000000|2021-03-29 12:30:00|3878.14|3876.64|3879.14|3877.64|3879.14|3877.64|3877.14|3875.64|9913
1617021300000|2021-03-29 12:35:00|3878.14|3876.64|3877.14|3875.64|3878.14|3876.64|3877.14|3875.64|3236
1617021600000|2021-03-29 12:40:00|3876.14|3874.64|3878.14|3876.64|3878.14|3876.64|3876.14|3874.64|3878
1617021900000|2021-03-29 12:45:00|3877.14|3875.64|3877.14|3875.64|3878.14|3876.64|3877.14|3875.64|2882
1617022200000|2021-03-29 12:50:00|3878.14|3876.64|3876.14|3874.64|3878.14|3876.64|3876.14|3874.64|4512
1617022500000|2021-03-29 12:55:00|3877.14|3875.64|3877.14|3875.64|3877.14|3875.64|3877.14|3875.64|2784
1617022800000|2021-03-29 13:00:00|3876.14|3874.64|3877.14|3875.64|3877.14|3875.64|3876.14|3874.64|2284
1617023100000|2021-03-29 13:05:00|3878.14|3876.64|3879.14|3877.64|3879.14|3877.64|3878.14|3876.64|4092
1617023400000|2021-03-29 13:10:00|3878.14|3876.64|3878.14|3876.64|3878.14|3876.64|3877.14|3875.64|2196
1617023700000|2021-03-29 13:15:00|3877.14|3875.64|3879.14|3877.64|3879.14|3877.64|3877.14|3875.64|2403
1617024000000|2021-03-29 13:20:00|3880.14|3878.64|3879.14|3877.64|3880.14|3878.64|3878.14|3876.64|2790
1617024300000|2021-03-29 13:25:00|3878.14|3876.64|3878.14|3876.64|3879.14|3877.64|3878.14|3876.64|6835
1617024600000|2021-03-29 13:30:00|3879.14|3877.64|3882.14|3880.64|3882.14|3880.64|3878.14|3876.64|6850
1617024900000|2021-03-29 13:35:00|3883.14|3881.64|3886.14|3884.64|3886.14|3884.64|3882.14|3880.64|5488
1617025200000|2021-03-29 13:40:00|3885.14|3883.64|3886.14|3884.64|3888.14|3886.64|3885.14|3883.64|6180
1617025500000|2021-03-29 13:45:00|3887.14|3885.64|3884.14|3882.64|3887.14|3885.64|3884.14|3882.64|5226
1617025800000|2021-03-29 13:50:00|3885.14|3883.64|3885.14|3883.64|3886.14|3884.64|3884.14|3882.64|4656
1617026100000|2021-03-29 13:55:00|3886.14|3884.64|3886.14|3884.64|3887.14|3885.64|3885.14|3883.64|6015
1617026400000|2021-03-29 14:00:00|3885.14|3883.64|3891.14|3889.64|3891.14|3889.64|3885.14|3883.64|10167
1617026700000|2021-03-29 14:05:00|3890.14|3888.64|3887.14|3885.64|3890.14|3888.64|3885.14|3883.64|7263
1617027000000|2021-03-29 14:10:00|3886.85|3885.35|3888.85|3887.35|3890.85|3889.35|3885.85|3884.35|5461
1617027300000|2021-03-29 14:15:00|3887.85|3886.35|3888.85|3887.35|3889.85|3888.35|3887.85|3886.35|5178
1617027600000|2021-03-29 14:20:00|3889.85|3888.35|3885.85|3884.35|3889.85|3888.35|3884.85|3883.35|9466
1617027900000|2021-03-29 14:25:00|3884.85|3883.35|3884.85|3883.35|3888.85|3887.35|3884.85|3883.35|6111
1617028200000|2021-03-29 14:30:00|3885.85|3884.35|3884.85|3883.35|3887.85|3886.35|3884.85|3883.35|6138
1617028500000|2021-03-29 14:35:00|3885.85|3884.35|3885.85|3884.35|3887.85|3886.35|3885.85|3884.35|4666
1617028800000|2021-03-29 14:40:00|3884.85|3883.35|3884.85|3883.35|3885.85|3884.35|3883.85|3882.35|4597
1617029100000|2021-03-29 14:45:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|4212
1617029400000|2021-03-29 14:50:00|3882.85|3881.35|3882.85|3881.35|3884.85|3883.35|3882.85|3881.35|6878
1617029700000|2021-03-29 14:55:00|3883.85|3882.35|3882.85|3881.35|3883.85|3882.35|3882.85|3881.35|3571
1617030000000|2021-03-29 15:00:00|3883.35|3881.85|3882.85|3881.35|3883.85|3882.35|3882.85|3881.35|7836
1617030300000|2021-03-29 15:05:00|3883.85|3882.35|3882.85|3881.35|3883.85|3882.35|3881.85|3880.35|5543
1617030600000|2021-03-29 15:10:00|3883.85|3882.35|3881.85|3880.35|3883.85|3882.35|3880.85|3879.35|5314
1617030900000|2021-03-29 15:15:00|3881.35|3879.85|3880.85|3879.35|3882.85|3881.35|3880.85|3879.35|8591
1617031200000|2021-03-29 15:20:00|3881.85|3880.35|3880.85|3879.35|3881.85|3880.35|3880.85|3879.35|4605
1617031500000|2021-03-29 15:25:00|3881.85|3880.35|3887.85|3886.35|3887.85|3886.35|3881.85|3880.35|30293
1617031800000|2021-03-29 15:30:00|3888.85|3887.35|3884.85|3883.35|3888.85|3887.35|3884.85|3883.35|54097
1617032100000|2021-03-29 15:35:00|3883.85|3882.35|3882.85|3881.35|3884.85|3883.35|3882.85|3881.35|36782
1617032400000|2021-03-29 15:40:00|3883.85|3882.35|3883.85|3882.35|3883.85|3882.35|3883.85|3882.35|4577
1617032700000|2021-03-29 15:45:00|3882.85|3881.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|5592
1617033000000|2021-03-29 15:50:00|3884.85|3883.35|3886.85|3885.35|3886.85|3885.35|3884.85|3883.35|8945
1617033300000|2021-03-29 15:55:00|3887.85|3886.35|3886.85|3885.35|3887.85|3886.35|3886.85|3885.35|3686
1617033600000|2021-03-29 16:00:00|3887.85|3886.35|3887.85|3886.35|3888.85|3887.35|3887.85|3886.35|950
1617033900000|2021-03-29 16:05:00|3886.85|3885.35|3884.85|3883.35|3887.85|3886.35|3883.85|3882.35|4099
1617034200000|2021-03-29 16:10:00|3885.85|3884.35|3884.85|3883.35|3885.85|3884.35|3882.85|3881.35|2648
1617034500000|2021-03-29 16:15:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|1039
1617034800000|2021-03-29 16:20:00|3884.85|3883.35|3884.85|3883.35|3885.85|3884.35|3883.85|3882.35|2029
1617035100000|2021-03-29 16:25:00|3885.85|3884.35|3888.85|3887.35|3888.85|3887.35|3884.85|3883.35|1715
1617035400000|2021-03-29 16:30:00|3887.85|3886.35|3889.85|3888.35|3890.85|3889.35|3887.85|3886.35|1977
1617035700000|2021-03-29 16:35:00|3890.85|3889.35|3890.85|3889.35|3891.85|3890.35|3890.85|3889.35|3232
1617036000000|2021-03-29 16:40:00|3891.85|3890.35|3893.85|3892.35|3894.85|3893.35|3891.85|3890.35|3309
1617036300000|2021-03-29 16:45:00|3892.85|3891.35|3893.85|3892.35|3893.85|3892.35|3892.85|3891.35|1079
1617036600000|2021-03-29 16:50:00|3892.85|3891.35|3895.85|3894.35|3895.85|3894.35|3892.85|3891.35|1645
1617036900000|2021-03-29 16:55:00|3896.85|3895.35|3896.85|3895.35|3897.85|3896.35|3896.85|3895.35|2345
1617037200000|2021-03-29 17:00:00|3897.85|3896.35|3899.85|3898.35|3899.85|3898.35|3896.85|3895.35|2348
1617037500000|2021-03-29 17:05:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3898.85|3897.35|859
1617037800000|2021-03-29 17:10:00|3897.85|3896.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|1722
1617038100000|2021-03-29 17:15:00|3897.85|3896.35|3897.85|3896.35|3898.85|3897.35|3896.85|3895.35|814
1617038400000|2021-03-29 17:20:00|3898.35|3896.85|3897.85|3896.35|3898.85|3897.35|3897.85|3896.35|1355
1617038700000|2021-03-29 17:25:00|3898.85|3897.35|3896.85|3895.35|3898.85|3897.35|3895.85|3894.35|2453
1617039000000|2021-03-29 17:30:00|3895.85|3894.35|3901.85|3900.35|3901.85|3900.35|3895.85|3894.35|1303
1617039300000|2021-03-29 17:35:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|994
1617039600000|2021-03-29 17:40:00|3897.85|3896.35|3897.85|3896.35|3898.85|3897.35|3897.85|3896.35|662
1617039900000|2021-03-29 17:45:00|3896.85|3895.35|3898.85|3897.35|3900.85|3899.35|3896.85|3895.35|870
1617040200000|2021-03-29 17:50:00|3898.35|3896.85|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|763
1617040500000|2021-03-29 17:55:00|3897.85|3896.35|3896.85|3895.35|3898.85|3897.35|3896.85|3895.35|946
1617040800000|2021-03-29 18:00:00|3895.85|3894.35|3895.85|3894.35|3897.85|3896.35|3894.85|3893.35|1750
1617041100000|2021-03-29 18:05:00|3896.85|3895.35|3898.85|3897.35|3898.85|3897.35|3896.35|3894.85|999
1617041400000|2021-03-29 18:10:00|3897.85|3896.35|3898.85|3897.35|3898.85|3897.35|3894.85|3893.35|1317
1617041700000|2021-03-29 18:15:00|3898.35|3896.85|3895.85|3894.35|3898.85|3897.35|3895.85|3894.35|556
1617042000000|2021-03-29 18:20:00|3896.85|3895.35|3897.85|3896.35|3897.85|3896.35|3895.85|3894.35|539
1617042300000|2021-03-29 18:25:00|3896.85|3895.35|3896.85|3895.35|3897.85|3896.35|3896.85|3895.35|985
1617042600000|2021-03-29 18:30:00|3897.85|3896.35|3894.85|3893.35|3897.85|3896.35|3893.85|3892.35|1017
1617042900000|2021-03-29 18:35:00|3893.85|3892.35|3894.85|3893.35|3895.85|3894.35|3893.85|3892.35|869
1617043200000|2021-03-29 18:40:00|3895.85|3894.35|3895.85|3894.35|3896.85|3895.35|3895.85|3894.35|887
1617043500000|2021-03-29 18:45:00|3896.85|3895.35|3896.85|3895.35|3898.85|3897.35|3896.85|3895.35|1451
1617043800000|2021-03-29 18:50:00|3895.85|3894.35|3896.85|3895.35|3897.85|3896.35|3895.85|3894.35|847
1617044100000|2021-03-29 18:55:00|3895.85|3894.35|3895.85|3894.35|3895.85|3894.35|3893.85|3892.35|1714
1617044400000|2021-03-29 19:00:00|3896.85|3895.35|3898.85|3897.35|3898.85|3897.35|3895.85|3894.35|1489
1617044700000|2021-03-29 19:05:00|3897.85|3896.35|3898.85|3897.35|3898.85|3897.35|3897.85|3896.35|749
1617045000000|2021-03-29 19:10:00|3897.85|3896.35|3898.85|3897.35|3899.85|3898.35|3897.85|3896.35|1037
1617045300000|2021-03-29 19:15:00|3899.35|3897.85|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1390
1617045600000|2021-03-29 19:20:00|3900.35|3898.85|3901.85|3900.35|3901.85|3900.35|3899.85|3898.35|550
1617045900000|2021-03-29 19:25:00|3902.85|3901.35|3901.85|3900.35|3902.85|3901.35|3900.85|3899.35|1663
1617046200000|2021-03-29 19:30:00|3902.35|3900.85|3900.85|3899.35|3902.85|3901.35|3900.85|3899.35|1507
1617046500000|2021-03-29 19:35:00|3901.85|3900.35|3901.85|3900.35|3901.85|3900.35|3900.85|3899.35|411
1617046800000|2021-03-29 19:40:00|3900.85|3899.35|3898.85|3897.35|3901.85|3900.35|3898.85|3897.35|1725
1617047100000|2021-03-29 19:45:00|3897.85|3896.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|2084
1617047400000|2021-03-29 19:50:00|3899.85|3898.35|3896.85|3895.35|3899.85|3898.35|3895.85|3894.35|2514
1617047700000|2021-03-29 19:55:00|3895.85|3894.35|3895.85|3894.35|3896.85|3895.35|3894.85|3893.35|3652
1617048000000|2021-03-29 20:00:00|3899.7|3896.7|3899.2|3896.2|3900.7|3897.7|3898.6|3895.6|114
1617048300000|2021-03-29 20:05:00|3899.4|3896.4|3901|3898|3901.4|3898.4|3899.4|3896.4|0
1617048600000|2021-03-29 20:10:00|3901.2|3898.2|3902.3|3899.3|3902.8|3899.8|3901|3898|0
1617048900000|2021-03-29 20:15:00|3902.7|3899.7|3902.3|3899.3|3902.7|3899.7|3902.3|3899.3|0
1617049200000|2021-03-29 20:20:00|3902.4|3899.4|3902.7|3899.7|3902.7|3899.7|3902.4|3899.4|0
1617049500000|2021-03-29 20:25:00|3902.8|3899.8|3902.8|3899.8|3902.9|3899.9|3902.6|3899.6|0
1617049800000|2021-03-29 20:30:00|3902.2|3899.2|3901.3|3898.3|3902.2|3899.2|3901.3|3898.3|0
1617050100000|2021-03-29 20:35:00|3901.5|3898.5|3901.9|3898.9|3902.2|3899.2|3901.1|3898.1|0
1617050400000|2021-03-29 20:40:00|3901.7|3898.7|3901.3|3898.3|3901.9|3898.9|3901.3|3898.3|0
1617050700000|2021-03-29 20:45:00|3901.5|3898.5|3901.3|3898.3|3901.9|3898.9|3901.3|3898.3|0
1617051000000|2021-03-29 20:50:00|3901.5|3898.5|3900.9|3897.9|3901.7|3898.7|3900.4|3897.4|0
1617051300000|2021-03-29 20:55:00|3900.6|3897.6|3901.3|3898.3|3901.3|3898.3|3900.4|3897.4|0
1617051600000|2021-03-29 21:00:00|3901.2|3898.2|3900.7|3897.7|3901.3|3898.3|3900.7|3897.7|0
1617051900000|2021-03-29 21:05:00|3901.1|3898.1|3901.1|3898.1|3901.1|3898.1|3900.6|3897.6|0
1617052200000|2021-03-29 21:10:00|3900.6|3897.6|3900.5|3897.5|3900.9|3897.9|3900.5|3897.5|0
1617052500000|2021-03-29 21:15:00|3900.2|3897.2|3900.6|3897.6|3901|3898|3900.2|3897.2|0
1617052800000|2021-03-29 21:20:00|3900.7|3897.7|3901.1|3898.1|3901.1|3898.1|3900.2|3897.2|0
1617053100000|2021-03-29 21:25:00|3901.4|3898.4|3903.3|3900.3|3903.3|3900.3|3901.1|3898.1|0
1617053400000|2021-03-29 21:30:00|3903.1|3900.1|3902.7|3899.7|3903.1|3900.1|3902.7|3899.7|0
1617053700000|2021-03-29 21:35:00|3902.8|3899.8|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617054000000|2021-03-29 21:40:00|3902.5|3899.5|3903|3900|3903.1|3900.1|3902.5|3899.5|0
1617054300000|2021-03-29 21:45:00|3902.9|3899.9|3902.9|3899.9|3903.1|3900.1|3902.8|3899.8|0
1617054600000|2021-03-29 21:50:00|3902.8|3899.8|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617054900000|2021-03-29 21:55:00|3902.7|3899.7|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617055200000|2021-03-29 22:00:00|3902.4|3899.4|3904.7|3901.7|3904.9|3901.9|3902.2|3899.2|0
1617055500000|2021-03-29 22:05:00|3904.9|3901.9|3904.7|3901.7|3904.9|3901.9|3903.6|3900.6|0
1617055800000|2021-03-29 22:10:00|3904.9|3901.9|3905.5|3902.5|3905.5|3902.5|3904.7|3901.7|0
1617056100000|2021-03-29 22:15:00|3905.8|3902.8|3906|3903|3906|3903|3905.3|3902.3|0
1617056400000|2021-03-29 22:20:00|3905.8|3902.8|3905.8|3902.8|3905.8|3902.8|3905|3902|0
1617056700000|2021-03-29 22:25:00|3905.7|3902.7|3905.5|3902.5|3905.7|3902.7|3904.9|3901.9|0
1617057000000|2021-03-29 22:30:00|3905.8|3902.8|3904.9|3901.9|3905.8|3902.8|3904.9|3901.9|0
1617057300000|2021-03-29 22:35:00|3905|3902|3904.5|3901.5|3905|3902|3903.8|3900.8|0
1617057600000|2021-03-29 22:40:00|3904.7|3901.7|3903.8|3900.8|3904.9|3901.9|3903.6|3900.6|0
1617057900000|2021-03-29 22:45:00|3903.7|3900.7|3904.2|3901.2|3904.3|3901.3|3903.6|3900.6|0
1617058200000|2021-03-29 22:50:00|3904.1|3901.1|3904.2|3901.2|3904.7|3901.7|3904|3901|0
1617058500000|2021-03-29 22:55:00|3904.1|3901.1|3903.1|3900.1|3904.1|3901.1|3902.9|3899.9|0
1617058800000|2021-03-29 23:00:00|3903.4|3900.4|3903.1|3900.1|3903.8|3900.8|3902.7|3899.7|0
1617059100000|2021-03-29 23:05:00|3902.9|3899.9|3902.3|3899.3|3903.1|3900.1|3902.3|3899.3|0
1617059400000|2021-03-29 23:10:00|3902.1|3899.1|3902.1|3899.1|3902.5|3899.5|3901.6|3898.6|0
1617059700000|2021-03-29 23:15:00|3902.2|3899.2|3903.4|3900.4|3903.4|3900.4|3902.2|3899.2|0
1617060000000|2021-03-29 23:20:00|3903.5|3900.5|3901.6|3898.6|3903.6|3900.6|3900.9|3897.9|0
1617060300000|2021-03-29 23:25:00|3901.8|3898.8|3902.5|3899.5|3902.9|3899.9|3901.8|3898.8|0
1617060600000|2021-03-29 23:30:00|3902.3|3899.3|3902.5|3899.5|3902.7|3899.7|3901.4|3898.4|0
1617060900000|2021-03-29 23:35:00|3902.3|3899.3|3902.3|3899.3|3902.5|3899.5|3901.6|3898.6|0
1617061200000|2021-03-29 23:40:00|3902.5|3899.5|3902.5|3899.5|3902.5|3899.5|3901.8|3898.8|0
1617061500000|2021-03-29 23:45:00|3902.3|3899.3|3903.8|3900.8|3903.8|3900.8|3902.1|3899.1|0
1617061800000|2021-03-29 23:50:00|3903.6|3900.6|3904|3901|3904.7|3901.7|3903.1|3900.1|0
1617062100000|2021-03-29 23:55:00|3903.8|3900.8|3904|3901|3904.7|3901.7|3903.4|3900.4|0
1617062400000|2021-03-30 00:00:00|3903.8|3900.8|3902.5|3899.5|3903.8|3900.8|3900.7|3897.7|0
1617062700000|2021-03-30 00:05:00|3902.7|3899.7|3899|3896|3903.6|3900.6|3898.1|3895.1|0
1617063000000|2021-03-30 00:10:00|3898.8|3895.8|3898.6|3895.6|3900.3|3897.3|3898.3|3895.3|0
1617063300000|2021-03-30 00:15:00|3898.7|3895.7|3898.1|3896.1|3899.1|3897.1|3896.1|3894.1|372
1617063600000|2021-03-30 00:20:00|3899.1|3897.1|3899.1|3897.1|3900.1|3898.1|3899.1|3897.1|108
1617063900000|2021-03-30 00:25:00|3898.6|3896.6|3897.1|3895.1|3898.6|3896.6|3896.1|3894.1|168
1617064200000|2021-03-30 00:30:00|3896.6|3894.6|3897.1|3895.1|3897.1|3895.1|3896.1|3894.1|168
1617064500000|2021-03-30 00:35:00|3898.1|3896.1|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|168
1617064800000|2021-03-30 00:40:00|3896.1|3894.1|3895.1|3893.1|3896.1|3894.1|3894.1|3892.1|250
1617065100000|2021-03-30 00:45:00|3894.1|3892.1|3894.1|3892.1|3895.1|3893.1|3893.1|3891.1|188
1617065400000|2021-03-30 00:50:00|3895.1|3893.1|3896.1|3894.1|3896.1|3894.1|3895.1|3893.1|113
1617065700000|2021-03-30 00:55:00|3895.1|3893.1|3896.1|3894.1|3896.1|3894.1|3895.1|3893.1|100
1617066000000|2021-03-30 01:00:00|3895.1|3893.1|3895.1|3893.1|3896.1|3894.1|3895.1|3893.1|62
1617066300000|2021-03-30 01:05:00|3895.6|3893.6|3894.1|3892.1|3896.1|3894.1|3894.1|3892.1|91
1617066600000|2021-03-30 01:10:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|98
1617066900000|2021-03-30 01:15:00|3895.1|3893.1|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|77
1617067200000|2021-03-30 01:20:00|3893.1|3891.1|3894.1|3892.1|3894.1|3892.1|3893.1|3891.1|228
1617067500000|2021-03-30 01:25:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3893.1|3891.1|280
1617067800000|2021-03-30 01:30:00|3893.6|3891.6|3893.1|3891.1|3894.1|3892.1|3892.6|3890.6|144
1617068100000|2021-03-30 01:35:00|3894.1|3892.1|3892.1|3890.1|3894.1|3892.1|3892.1|3890.1|44
1617068400000|2021-03-30 01:40:00|3893.1|3891.1|3894.1|3892.1|3894.1|3892.1|3892.1|3890.1|161
1617068700000|2021-03-30 01:45:00|3893.1|3891.1|3893.1|3891.1|3893.1|3891.1|3893.1|3891.1|173
1617069000000|2021-03-30 01:50:00|3894.1|3892.1|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|52
1617069300000|2021-03-30 01:55:00|3893.6|3891.6|3894.1|3892.1|3895.1|3893.1|3893.6|3891.6|26
1617069600000|2021-03-30 02:00:00|3895.1|3893.1|3895.1|3893.1|3895.1|3893.1|3894.1|3892.1|32
1617069900000|2021-03-30 02:05:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|48
1617070200000|2021-03-30 02:10:00|3894.6|3892.6|3895.1|3893.1|3895.1|3893.1|3894.1|3892.1|41
1617070500000|2021-03-30 02:15:00|3895.6|3893.6|3897.1|3895.1|3897.1|3895.1|3895.6|3893.6|73
1617070800000|2021-03-30 02:20:00|||||||||165
1617071100000|2021-03-30 02:25:00|3898.1|3896.1|3898.1|3896.1|3898.6|3896.6|3898.1|3896.1|98
1617071400000|2021-03-30 02:30:00|3898.6|3896.6|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|50
1617071700000|2021-03-30 02:35:00|3899.6|3897.6|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|71
1617072000000|2021-03-30 02:40:00|||||||||33
1617072300000|2021-03-30 02:45:00|3899.6|3897.6|3898.1|3896.1|3899.6|3897.6|3898.1|3896.1|128
1617072600000|2021-03-30 02:50:00|3897.1|3895.1|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|131
1617072900000|2021-03-30 02:55:00|3896.1|3894.1|3895.1|3893.1|3896.1|3894.1|3895.1|3893.1|301
1617073200000|2021-03-30 03:00:00|3896.1|3894.1|3897.1|3895.1|3897.1|3895.1|3895.1|3893.1|29
1617073500000|2021-03-30 03:05:00|3898.1|3896.1|3898.1|3896.1|3898.1|3896.1|3897.1|3895.1|122
1617073800000|2021-03-30 03:10:00|3898.6|3896.6|3899.1|3897.1|3899.1|3897.1|3898.1|3896.1|30
1617074100000|2021-03-30 03:15:00|3899.6|3897.6|3901.1|3899.1|3901.6|3899.6|3899.6|3897.6|27
1617074400000|2021-03-30 03:20:00|3902.1|3900.1|3900.1|3898.1|3902.1|3900.1|3899.1|3897.1|284
1617074700000|2021-03-30 03:25:00|3899.6|3897.6|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|24
1617075000000|2021-03-30 03:30:00|3899.6|3897.6|3900.1|3898.1|3901.1|3899.1|3899.6|3897.6|15
1617075300000|2021-03-30 03:35:00|3900.6|3898.6|3901.1|3899.1|3902.1|3900.1|3900.1|3898.1|24
1617075600000|2021-03-30 03:40:00|3902.1|3900.1|3902.1|3900.1|3902.1|3900.1|3901.1|3899.1|26
1617075900000|2021-03-30 03:45:00|3901.1|3899.1|3902.1|3900.1|3902.1|3900.1|3901.1|3899.1|35
1617076200000|2021-03-30 03:50:00|3901.1|3899.1|3900.1|3898.1|3902.1|3900.1|3900.1|3898.1|160
1617076500000|2021-03-30 03:55:00|3900.6|3898.6|3901.1|3899.1|3901.1|3899.1|3900.1|3898.1|112
1617076800000|2021-03-30 04:00:00|3900.1|3898.1|3899.1|3897.1|3900.1|3898.1|3899.1|3897.1|31
1617077100000|2021-03-30 04:05:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|70
1617077400000|2021-03-30 04:10:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|20
1617077700000|2021-03-30 04:15:00|3898.6|3896.6|3899.1|3897.1|3899.1|3897.1|3898.1|3896.1|23
1617078000000|2021-03-30 04:20:00|3900.1|3898.1|3900.1|3898.1|3900.1|3898.1|3900.1|3898.1|48
1617078300000|2021-03-30 04:25:00|3899.1|3897.1|3899.1|3897.1|3899.1|3897.1|3899.1|3897.1|25
1617078600000|2021-03-30 04:30:00|3898.1|3896.1|3898.1|3896.1|3898.6|3896.6|3898.1|3896.1|31
1617078900000|2021-03-30 04:35:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|34
1617079200000|2021-03-30 04:40:00|3898.6|3896.6|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|29
1617079500000|2021-03-30 04:45:00|3900.6|3898.6|3900.1|3898.1|3900.6|3898.6|3899.6|3897.6|42
1617079800000|2021-03-30 04:50:00|||||||||54
1617080100000|2021-03-30 04:55:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|15
1617080400000|2021-03-30 05:00:00|3899.6|3897.6|3899.1|3897.1|3899.6|3897.6|3897.1|3895.1|274
1617080700000|2021-03-30 05:05:00|3898.1|3896.1|3897.1|3895.1|3898.1|3896.1|3896.1|3894.1|615
1617081000000|2021-03-30 05:10:00|3896.6|3894.6|3896.1|3894.1|3897.1|3895.1|3896.1|3894.1|59
1617081300000|2021-03-30 05:15:00|3897.1|3895.1|3897.1|3895.1|3897.1|3895.1|3897.1|3895.1|141
1617081600000|2021-03-30 05:20:00|3897.6|3895.6|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|90
1617081900000|2021-03-30 05:25:00|3898.1|3896.1|3898.1|3896.1|3899.1|3897.1|3897.1|3895.1|253
1617082200000|2021-03-30 05:30:00|||||||||53
1617082500000|2021-03-30 05:35:00|||||||||34
1617082800000|2021-03-30 05:40:00|||||||||9
1617083100000|2021-03-30 05:45:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|275
1617083400000|2021-03-30 05:50:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|392
1617083700000|2021-03-30 05:55:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|312
1617084000000|2021-03-30 06:00:00|3899.85|3898.35|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1130
1617084300000|2021-03-30 06:05:00|3898.85|3897.35|3899.85|3898.35|3899.85|3898.35|3897.85|3896.35|847
1617084600000|2021-03-30 06:10:00|3898.85|3897.35|3898.85|3897.35|3899.85|3898.35|3898.85|3897.35|1036
1617084900000|2021-03-30 06:15:00|3899.35|3897.85|3901.85|3900.35|3901.85|3900.35|3899.35|3897.85|1294
1617085200000|2021-03-30 06:20:00|3902.35|3900.85|3899.85|3898.35|3902.85|3901.35|3899.85|3898.35|842
1617085500000|2021-03-30 06:25:00|3899.35|3897.85|3898.85|3897.35|3899.85|3898.35|3898.35|3896.85|650
1617085800000|2021-03-30 06:30:00|3899.85|3898.35|3898.85|3897.35|3899.85|3898.35|3898.85|3897.35|414
1617086100000|2021-03-30 06:35:00|3899.35|3897.85|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1510
1617086400000|2021-03-30 06:40:00|3900.85|3899.35|3900.85|3899.35|3900.85|3899.35|3899.85|3898.35|985
1617086700000|2021-03-30 06:45:00|3900.35|3898.85|3901.85|3900.35|3901.85|3900.35|3899.85|3898.35|905
1617087000000|2021-03-30 06:50:00|3902.85|3901.35|3901.85|3900.35|3902.85|3901.35|3901.85|3900.35|1853
1617087300000|2021-03-30 06:55:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3898.85|3897.35|1420
1617087600000|2021-03-30 07:00:00|3899.85|3898.35|3904.85|3903.35|3905.85|3904.35|3898.85|3897.35|12593
1617087900000|2021-03-30 07:05:00|3905.85|3904.35|3903.85|3902.35|3907.85|3906.35|3902.85|3901.35|11325
1617088200000|2021-03-30 07:10:00|3902.85|3901.35|3901.85|3900.35|3904.85|3903.35|3901.85|3900.35|5293
1617088500000|2021-03-30 07:15:00|3902.85|3901.35|3904.85|3903.35|3904.85|3903.35|3901.85|3900.35|2766
1617088800000|2021-03-30 07:20:00|3903.85|3902.35|3907.85|3906.35|3907.85|3906.35|3903.85|3902.35|6051
1617089100000|2021-03-30 07:25:00|3906.85|3905.35|3907.85|3906.35|3908.85|3907.35|3904.85|3903.35|3916
1617089400000|2021-03-30 07:30:00|3906.85|3905.35|3909.85|3908.35|3909.85|3908.35|3906.85|3905.35|5743
1617089700000|2021-03-30 07:35:00|3908.85|3907.35|3908.85|3907.35|3909.85|3908.35|3907.85|3906.35|3380
1617090000000|2021-03-30 07:40:00|3908.97|3907.47|3906.97|3905.47|3909.97|3908.47|3906.97|3905.47|5392
1617090300000|2021-03-30 07:45:00|3905.97|3904.47|3904.97|3903.47|3907.97|3906.47|3904.97|3903.47|3873
1617090600000|2021-03-30 07:50:00|3903.97|3902.47|3905.97|3904.47|3906.97|3905.47|3903.97|3902.47|5244
1617090900000|2021-03-30 07:55:00|3906.47|3904.97|3906.97|3905.47|3907.97|3906.47|3905.97|3904.47|2388
1617091200000|2021-03-30 08:00:00|3907.97|3906.47|3909.97|3908.47|3910.97|3909.47|3906.97|3905.47|2931
1617091500000|2021-03-30 08:05:00|3910.97|3909.47|3908.97|3907.47|3910.97|3909.47|3908.97|3907.47|4913
1617091800000|2021-03-30 08:10:00|3907.97|3906.47|3904.97|3903.47|3908.97|3907.47|3904.97|3903.47|2976
1617092100000|2021-03-30 08:15:00|3903.97|3902.47|3903.97|3902.47|3904.97|3903.47|3902.97|3901.47|4070
1617092400000|2021-03-30 08:20:00|3902.97|3901.47|3901.97|3900.47|3902.97|3901.47|3901.97|3900.47|2825
1617092700000|2021-03-30 08:25:00|3900.97|3899.47|3904.97|3903.47|3905.97|3904.47|3899.97|3898.47|9048
1617093000000|2021-03-30 08:30:00|3904.47|3902.97|3905.97|3904.47|3906.97|3905.47|3904.47|3902.97|4274
1617093300000|2021-03-30 08:35:00|3906.97|3905.47|3904.97|3903.47|3906.97|3905.47|3904.97|3903.47|3318
1617093600000|2021-03-30 08:40:00|3905.97|3904.47|3903.97|3902.47|3905.97|3904.47|3903.97|3902.47|3916
1617093900000|2021-03-30 08:45:00|3904.47|3902.97|3904.97|3903.47|3904.97|3903.47|3903.97|3902.47|6234
1617094200000|2021-03-30 08:50:00|3903.97|3902.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|1667
1617094500000|2021-03-30 08:55:00|3902.97|3901.47|3901.97|3900.47|3903.97|3902.47|3901.97|3900.47|945
1617094800000|2021-03-30 09:00:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|4278
1617095100000|2021-03-30 09:05:00|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|974
1617095400000|2021-03-30 09:10:00|3902.97|3901.47|3902.97|3901.47|3903.97|3902.47|3902.97|3901.47|1619
1617095700000|2021-03-30 09:15:00|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|2421
1617096000000|2021-03-30 09:20:00|3902.97|3901.47|3904.97|3903.47|3904.97|3903.47|3902.97|3901.47|2079
1617096300000|2021-03-30 09:25:00|3903.97|3902.47|3902.97|3901.47|3904.97|3903.47|3902.97|3901.47|1114
1617096600000|2021-03-30 09:30:00|3901.97|3900.47|3903.97|3902.47|3903.97|3902.47|3901.97|3900.47|2442
1617096900000|2021-03-30 09:35:00|3902.97|3901.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|1328
1617097200000|2021-03-30 09:40:00|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|1472
1617097500000|2021-03-30 09:45:00|3901.97|3900.47|3904.97|3903.47|3904.97|3903.47|3901.97|3900.47|4438
1617097800000|2021-03-30 09:50:00|||||||||1405
1617098100000|2021-03-30 09:55:00|||||||||1439
1617098400000|2021-03-30 10:00:00|||||||||1990
1617098700000|2021-03-30 10:05:00|3905.97|3904.47|3906.97|3905.47|3906.97|3905.47|3904.97|3903.47|2770
1617099000000|2021-03-30 10:10:00|||||||||1005
1617099300000|2021-03-30 10:15:00|3905.97|3904.47|3906.97|3905.47|3907.97|3906.47|3905.97|3904.47|2012
1617099600000|2021-03-30 10:20:00|3907.97|3906.47|3906.97|3905.47|3907.97|3906.47|3906.97|3905.47|1522
1617099900000|2021-03-30 10:25:00|3907.97|3906.47|3907.97|3906.47|3907.97|3906.47|3906.97|3905.47|4361
1617100200000|2021-03-30 10:30:00|3908.97|3907.47|3907.97|3906.47|3908.97|3907.47|3907.97|3906.47|2256
1617100500000|2021-03-30 10:35:00|3906.97|3905.47|3907.97|3906.47|3907.97|3906.47|3906.97|3905.47|3684
1617100800000|2021-03-30 10:40:00|3906.97|3905.47|3904.97|3903.47|3906.97|3905.47|3903.97|3902.47|4618
1617101100000|2021-03-30 10:45:00|3903.97|3902.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|2443
1617101400000|2021-03-30 10:50:00|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|679
1617101700000|2021-03-30 10:55:00|3903.97|3902.47|3904.97|3903.47|3904.97|3903.47|3902.97|3901.47|2757
1617102000000|2021-03-30 11:00:00|3903.97|3902.47|3902.97|3901.47|3904.97|3903.47|3901.97|3900.47|5458
1617102300000|2021-03-30 11:05:00|3901.97|3900.47|3901.97|3900.47|3902.97|3901.47|3901.97|3900.47|2197
1617102600000|2021-03-30 11:10:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|2870
1617102900000|2021-03-30 11:15:00|3899.97|3898.47|3899.97|3898.47|3899.97|3898.47|3898.97|3897.47|10476
1617103200000|2021-03-30 11:20:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3898.97|3897.47|2940
1617103500000|2021-03-30 11:25:00|3899.97|3898.47|3901.97|3900.47|3901.97|3900.47|3899.97|3898.47|1238
1617103800000|2021-03-30 11:30:00|3900.97|3899.47|3901.97|3900.47|3901.97|3900.47|3900.97|3899.47|1773
1617104100000|2021-03-30 11:35:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|1639
1617104400000|2021-03-30 11:40:00|3900.69|3899.19|3900.69|3899.19|3901.69|3900.19|3899.69|3898.19|1963
1617104700000|2021-03-30 11:45:00|3901.69|3900.19|3900.69|3899.19|3901.69|3900.19|3899.69|3898.19|3032
1617105000000|2021-03-30 11:50:00|3901.69|3900.19|3899.69|3898.19|3901.69|3900.19|3899.69|3898.19|1217
1617105300000|2021-03-30 11:55:00|3900.69|3899.19|3900.69|3899.19|3900.69|3899.19|3900.69|3899.19|819
1617105600000|2021-03-30 12:00:00|3899.69|3898.19|3899.69|3898.19|3899.69|3898.19|3898.69|3897.19|3488
1617105900000|2021-03-30 12:05:00|3900.69|3899.19|3900.69|3899.19|3901.69|3900.19|3900.69|3899.19|1551
1617106200000|2021-03-30 12:10:00|||||||||264
1617106500000|2021-03-30 12:15:00|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|3900.69|3899.19|1718
1617106800000|2021-03-30 12:20:00|3900.69|3899.19|3902.69|3901.19|3902.69|3901.19|3900.69|3899.19|1744
1617107100000|2021-03-30 12:25:00|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|901
1617107400000|2021-03-30 12:30:00|3900.69|3899.19|3899.69|3898.19|3901.69|3900.19|3899.69|3898.19|2119
1617107700000|2021-03-30 12:35:00|||||||||1218
1617108000000|2021-03-30 12:40:00|3898.69|3897.19|3898.69|3897.19|3899.69|3898.19|3898.69|3897.19|1716
1617108300000|2021-03-30 12:45:00|3899.69|3898.19|3901.69|3900.19|3901.69|3900.19|3899.69|3898.19|7079
1617108600000|2021-03-30 12:50:00|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|1748
1617108900000|2021-03-30 12:55:00|3903.69|3902.19|3903.69|3902.19|3903.69|3902.19|3902.69|3901.19|2331
1617109200000|2021-03-30 13:00:00|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|4312
1617109500000|2021-03-30 13:05:00|3903.69|3902.19|3904.69|3903.19|3904.69|3903.19|3903.69|3902.19|2646
1617109800000|2021-03-30 13:10:00|3903.69|3902.19|3904.69|3903.19|3905.69|3904.19|3903.69|3902.19|1981
1617110100000|2021-03-30 13:15:00|3905.69|3904.19|3905.69|3904.19|3905.69|3904.19|3905.69|3904.19|1969
1617110400000|2021-03-30 13:20:00|||||||||5226
1617110700000|2021-03-30 13:25:00|3906.69|3905.19|3907.69|3906.19|3907.69|3906.19|3906.69|3905.19|1055
1617111000000|2021-03-30 13:30:00|3908.69|3907.19|3910.69|3909.19|3911.69|3910.19|3907.69|3906.19|11584
1617111300000|2021-03-30 13:35:00|3909.69|3908.19|3912.69|3911.19|3912.69|3911.19|3909.69|3908.19|9837
1617111600000|2021-03-30 13:40:00|3911.69|3910.19|3911.69|3910.19|3912.69|3911.19|3910.69|3909.19|11953
1617111900000|2021-03-30 13:45:00|3910.69|3909.19|3912.69|3911.19|3912.69|3911.19|3909.69|3908.19|8866
1617112200000|2021-03-30 13:50:00|3911.69|3910.19|3912.69|3911.19|3913.69|3912.19|3910.69|3909.19|8563
1617112500000|2021-03-30 13:55:00|3913.69|3912.19|3914.69|3913.19|3914.69|3913.19|3912.69|3911.19|6249
1617112800000|2021-03-30 14:00:00|3915.69|3914.19|3914.69|3913.19|3915.69|3914.19|3913.69|3912.19|9971
1617113100000|2021-03-30 14:05:00|3913.69|3912.19|3916.69|3915.19|3916.69|3915.19|3911.69|3910.19|6363
1617113400000|2021-03-30 14:10:00|3916.61|3915.11|3915.61|3914.11|3916.61|3915.11|3914.61|3913.11|8612
1617113700000|2021-03-30 14:15:00|3914.61|3913.11|3912.61|3911.11|3915.61|3914.11|3912.61|3911.11|5376
1617114000000|2021-03-30 14:20:00|3911.61|3910.11|3914.61|3913.11|3914.61|3913.11|3911.61|3910.11|8316
1617114300000|2021-03-30 14:25:00|3915.61|3914.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|7222
1617114600000|2021-03-30 14:30:00|3918.61|3917.11|3921.61|3920.11|3921.61|3920.11|3918.61|3917.11|11450
1617114900000|2021-03-30 14:35:00|3920.61|3919.11|3922.61|3921.11|3922.61|3921.11|3919.61|3918.11|7400
1617115200000|2021-03-30 14:40:00|3923.61|3922.11|3929.61|3928.11|3929.61|3928.11|3922.61|3921.11|19181
1617115500000|2021-03-30 14:45:00|3928.61|3927.11|3930.61|3929.11|3930.61|3929.11|3927.61|3926.11|6804
1617115800000|2021-03-30 14:50:00|3929.61|3928.11|3926.61|3925.11|3929.61|3928.11|3926.61|3925.11|12211
1617116100000|2021-03-30 14:55:00|3925.61|3924.11|3925.61|3924.11|3926.61|3925.11|3924.61|3923.11|7119
1617116400000|2021-03-30 15:00:00|3926.61|3925.11|3926.61|3925.11|3927.61|3926.11|3925.61|3924.11|8190
1617116700000|2021-03-30 15:05:00|3925.61|3924.11|3926.61|3925.11|3926.61|3925.11|3924.61|3923.11|6818
1617117000000|2021-03-30 15:10:00|3927.61|3926.11|3927.61|3926.11|3928.61|3927.11|3927.61|3926.11|4844
1617117300000|2021-03-30 15:15:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|8115
1617117600000|2021-03-30 15:20:00|3927.61|3926.11|3929.61|3928.11|3929.61|3928.11|3927.61|3926.11|17444
1617117900000|2021-03-30 15:25:00|3928.61|3927.11|3929.61|3928.11|3929.61|3928.11|3926.61|3925.11|34507
1617118200000|2021-03-30 15:30:00|3928.61|3927.11|3926.61|3925.11|3930.61|3929.11|3926.61|3925.11|64028
1617118500000|2021-03-30 15:35:00|3925.61|3924.11|3927.61|3926.11|3928.61|3927.11|3925.61|3924.11|20784
1617118800000|2021-03-30 15:40:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3926.61|3925.11|9449
1617119100000|2021-03-30 15:45:00|3927.61|3926.11|3927.61|3926.11|3930.61|3929.11|3926.61|3925.11|21465
1617119400000|2021-03-30 15:50:00|3926.61|3925.11|3926.61|3925.11|3927.61|3926.11|3926.61|3925.11|5927
1617119700000|2021-03-30 15:55:00|3925.61|3924.11|3925.61|3924.11|3925.61|3924.11|3924.61|3923.11|2251
1617120000000|2021-03-30 16:00:00|3924.61|3923.11|3925.61|3924.11|3926.61|3925.11|3924.61|3923.11|3580
1617120300000|2021-03-30 16:05:00|3924.61|3923.11|3925.61|3924.11|3925.61|3924.11|3924.61|3923.11|1645
1617120600000|2021-03-30 16:10:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|2291
1617120900000|2021-03-30 16:15:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|3638
1617121200000|2021-03-30 16:20:00|3922.61|3921.11|3922.61|3921.11|3923.61|3922.11|3921.61|3920.11|3309
1617121500000|2021-03-30 16:25:00|3923.61|3922.11|3922.61|3921.11|3923.61|3922.11|3922.61|3921.11|2602
1617121800000|2021-03-30 16:30:00|3921.61|3920.11|3923.61|3922.11|3924.61|3923.11|3921.61|3920.11|2963
1617122100000|2021-03-30 16:35:00|3922.61|3921.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|1868
1617122400000|2021-03-30 16:40:00|3922.61|3921.11|3921.61|3920.11|3923.61|3922.11|3921.61|3920.11|1565
1617122700000|2021-03-30 16:45:00|3922.61|3921.11|3920.61|3919.11|3922.61|3921.11|3920.61|3919.11|1867
1617123000000|2021-03-30 16:50:00|3921.61|3920.11|3920.61|3919.11|3921.61|3920.11|3919.61|3918.11|1297
1617123300000|2021-03-30 16:55:00|3921.61|3920.11|3921.61|3920.11|3921.61|3920.11|3920.61|3919.11|1507
1617123600000|2021-03-30 17:00:00|3920.61|3919.11|3919.61|3918.11|3921.61|3920.11|3918.61|3917.11|1935
1617123900000|2021-03-30 17:05:00|3920.61|3919.11|3919.61|3918.11|3920.61|3919.11|3918.61|3917.11|964
1617124200000|2021-03-30 17:10:00|3920.61|3919.11|3920.61|3919.11|3920.61|3919.11|3920.61|3919.11|834
1617124500000|2021-03-30 17:15:00|3921.61|3920.11|3921.61|3920.11|3921.61|3920.11|3920.61|3919.11|675
1617124800000|2021-03-30 17:20:00|3922.61|3921.11|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|742
1617125100000|2021-03-30 17:25:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|777
1617125400000|2021-03-30 17:30:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|893
1617125700000|2021-03-30 17:35:00|3922.61|3921.11|3924.61|3923.11|3924.61|3923.11|3922.61|3921.11|665
1617126000000|2021-03-30 17:40:00|3923.61|3922.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|994
1617126300000|2021-03-30 17:45:00|3924.61|3923.11|3922.61|3921.11|3924.61|3923.11|3922.61|3921.11|616
1617126600000|2021-03-30 17:50:00|3923.61|3922.11|3923.61|3922.11|3923.61|3922.11|3923.61|3922.11|592
1617126900000|2021-03-30 17:55:00|3922.61|3921.11|3922.61|3921.11|3922.61|3921.11|3922.61|3921.11|599
1617127200000|2021-03-30 18:00:00|3921.61|3920.11|3921.61|3920.11|3922.61|3921.11|3920.61|3919.11|1276
1617127500000|2021-03-30 18:05:00|3922.61|3921.11|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|556
1617127800000|2021-03-30 18:10:00|3923.11|3921.61|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|524
1617128100000|2021-03-30 18:15:00|3922.61|3921.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|806
1617128400000|2021-03-30 18:20:00|3924.61|3923.11|3922.61|3921.11|3924.61|3923.11|3921.61|3920.11|661
1617128700000|2021-03-30 18:25:00|3923.61|3922.11|3922.61|3921.11|3923.61|3922.11|3922.61|3921.11|792
1617129000000|2021-03-30 18:30:00|3923.61|3922.11|3924.61|3923.11|3925.61|3924.11|3923.61|3922.11|1162
1617129300000|2021-03-30 18:35:00|3923.61|3922.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|1217
1617129600000|2021-03-30 18:40:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|542
1617129900000|2021-03-30 18:45:00|3924.61|3923.11|3924.11|3922.61|3924.61|3923.11|3923.61|3922.11|880
1617130200000|2021-03-30 18:50:00|3923.61|3922.11|3924.61|3923.11|3924.61|3923.11|3923.61|3922.11|376
1617130500000|2021-03-30 18:55:00|3923.61|3922.11|3926.61|3925.11|3926.61|3925.11|3923.61|3922.11|1701
1617130800000|2021-03-30 19:00:00|3925.61|3924.11|3927.61|3926.11|3928.61|3927.11|3925.61|3924.11|1723
1617131100000|2021-03-30 19:05:00|||||||||528
1617131400000|2021-03-30 19:10:00|3926.61|3925.11|3927.61|3926.11|3927.61|3926.11|3926.61|3925.11|924
1617131700000|2021-03-30 19:15:00|3926.61|3925.11|3927.61|3926.11|3927.61|3926.11|3926.61|3925.11|430
1617132000000|2021-03-30 19:20:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|806
1617132300000|2021-03-30 19:25:00|3927.61|3926.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|1055
1617132600000|2021-03-30 19:30:00|3929.61|3928.11|3928.61|3927.11|3929.61|3928.11|3927.61|3926.11|972
1617132900000|2021-03-30 19:35:00|3928.11|3926.61|3926.61|3925.11|3928.61|3927.11|3925.61|3924.11|853
1617133200000|2021-03-30 19:40:00|3925.61|3924.11|3925.61|3924.11|3926.61|3925.11|3925.61|3924.11|328
1617133500000|2021-03-30 19:45:00|3926.61|3925.11|3924.61|3923.11|3926.61|3925.11|3924.61|3923.11|1076
1617133800000|2021-03-30 19:50:00|3925.61|3924.11|3921.61|3920.11|3925.61|3924.11|3921.61|3920.11|2599
1617134100000|2021-03-30 19:55:00|3922.61|3921.11|3925.61|3924.11|3925.61|3924.11|3920.61|3919.11|5371
1617134400000|2021-03-30 20:00:00|3929.96|3926.96|3925.36|3922.36|3930.46|3927.46|3925.36|3922.36|74
1617134700000|2021-03-30 20:05:00|3925.56|3922.56|3926.26|3923.26|3926.86|3923.86|3925.56|3922.56|0
1617135000000|2021-03-30 20:10:00|3926.06|3923.06|3927.06|3924.06|3927.76|3924.76|3926.06|3923.06|0
1617135300000|2021-03-30 20:15:00|3926.96|3923.96|3926.56|3923.56|3927.06|3924.06|3926.46|3923.46|0
1617135600000|2021-03-30 20:20:00|3926.46|3923.46|3926.66|3923.66|3926.76|3923.76|3926.46|3923.46|0
1617135900000|2021-03-30 20:25:00|3926.76|3923.76|3926.86|3923.86|3926.96|3923.96|3926.56|3923.56|0
1617136200000|2021-03-30 20:30:00|3927.46|3924.46|3925.86|3922.86|3927.66|3924.66|3925.86|3922.86|0
1617136500000|2021-03-30 20:35:00|3926.16|3923.16|3926.16|3923.16|3926.36|3923.36|3925.86|3922.86|0
1617136800000|2021-03-30 20:40:00|3926.36|3923.36|3926.16|3923.16|3926.36|3923.36|3925.86|3922.86|0
1617137100000|2021-03-30 20:45:00|3926.36|3923.36|3925.86|3922.86|3926.36|3923.36|3925.86|3922.86|0
1617137400000|2021-03-30 20:50:00|3926.16|3923.16|3926.16|3923.16|3926.16|3923.16|3925.86|3922.86|0
1617137700000|2021-03-30 20:55:00|3925.86|3922.86|3926.66|3923.66|3926.76|3923.76|3925.86|3922.86|0
1617138000000|2021-03-30 21:00:00|3926.56|3923.56|3926.76|3923.76|3926.86|3923.86|3926.56|3923.56|0
1617138300000|2021-03-30 21:05:00|3926.66|3923.66|3926.56|3923.56|3926.76|3923.76|3926.56|3923.56|0
1617138600000|2021-03-30 21:10:00|3926.36|3923.36|3926.56|3923.56|3926.56|3923.56|3926.16|3923.16|0
1617138900000|2021-03-30 21:15:00|3926.36|3923.36|3926.06|3923.06|3926.76|3923.76|3926.06|3923.06|0
1617139200000|2021-03-30 21:20:00|3926.16|3923.16|3925.96|3922.96|3926.86|3923.86|3925.76|3922.76|0
1617139500000|2021-03-30 21:25:00|3926.16|3923.16|3925.96|3922.96|3926.16|3923.16|3925.76|3922.76|0
1617139800000|2021-03-30 21:30:00|3926.06|3923.06|3926.06|3923.06|3926.16|3923.16|3926.06|3923.06|0
1617140100000|2021-03-30 21:35:00|3926.16|3923.16|3926.16|3923.16|3926.26|3923.26|3926.16|3923.16|0
1617140700000|2021-03-30 21:45:00|3926.06|3923.06|3926.16|3923.16|3926.16|3923.16|3926.06|3923.06|0
1617141300000|2021-03-30 21:55:00|3926.26|3923.26|3926.06|3923.06|3926.26|3923.26|3926.06|3923.06|0
1617141600000|2021-03-30 22:00:00|3926.16|3923.16|3924.36|3921.36|3926.66|3923.66|3924.36|3921.36|0
1617141900000|2021-03-30 22:05:00|3924.46|3921.46|3922.26|3919.26|3924.46|3921.46|3922.26|3919.26|0
1617142200000|2021-03-30 22:10:00|3922.76|3919.76|3923.86|3920.86|3923.86|3920.86|3922.46|3919.46|0
1617142500000|2021-03-30 22:15:00|3924.06|3921.06|3922.16|3919.16|3924.06|3921.06|3921.26|3918.26|0
1617142800000|2021-03-30 22:20:00|3922.26|3919.26|3923.56|3920.56|3923.56|3920.56|3922.26|3919.26|0
1617143100000|2021-03-30 22:25:00|3923.66|3920.66|3924.26|3921.26|3924.26|3921.26|3923.36|3920.36|0
1617143400000|2021-03-30 22:30:00|3924.46|3921.46|3923.56|3920.56|3924.66|3921.66|3923.56|3920.56|0
1617143700000|2021-03-30 22:35:00|3923.66|3920.66|3924.26|3921.26|3924.26|3921.26|3922.76|3919.76|0
1617144000000|2021-03-30 22:40:00|3924.36|3921.36|3923.16|3920.16|3924.46|3921.46|3922.96|3919.96|0
1617144300000|2021-03-30 22:45:00|3923.06|3920.06|3922.96|3919.96|3923.36|3920.36|3922.76|3919.76|0
1617144600000|2021-03-30 22:50:00|3923.06|3920.06|3922.76|3919.76|3923.36|3920.36|3922.26|3919.26|0
1617144900000|2021-03-30 22:55:00|3922.46|3919.46|3923.36|3920.36|3923.36|3920.36|3922.46|3919.46|0
1617145200000|2021-03-30 23:00:00|3923.16|3920.16|3922.26|3919.26|3923.16|3920.16|3921.66|3918.66|0
1617145500000|2021-03-30 23:05:00|3922.46|3919.46|3923.36|3920.36|3924.06|3921.06|3922.46|3919.46|0
1617145800000|2021-03-30 23:10:00|3923.56|3920.56|3924.36|3921.36|3924.66|3921.66|3923.56|3920.56|0
1617146100000|2021-03-30 23:15:00|3924.26|3921.26|3925.76|3922.76|3925.76|3922.76|3924.26|3921.26|0
1617146400000|2021-03-30 23:20:00|3926.06|3923.06|3926.46|3923.46|3926.66|3923.66|3925.16|3922.16|0
1617146700000|2021-03-30 23:25:00|3926.36|3923.36|3927.36|3924.36|3927.76|3924.76|3926.36|3923.36|0
1617147000000|2021-03-30 23:30:00|3927.56|3924.56|3927.76|3924.76|3929.56|3926.56|3927.56|3924.56|0
1617147300000|2021-03-30 23:35:00|3927.86|3924.86|3927.96|3924.96|3927.96|3924.96|3927.36|3924.36|0
1617147600000|2021-03-30 23:40:00|3927.76|3924.76|3927.56|3924.56|3927.76|3924.76|3927.36|3924.36|0
1617147900000|2021-03-30 23:45:00|3927.36|3924.36|3927.56|3924.56|3927.96|3924.96|3927.36|3924.36|0
1617148200000|2021-03-30 23:50:00|3927.36|3924.36|3927.36|3924.36|3927.76|3924.76|3926.66|3923.66|0
1617148500000|2021-03-30 23:55:00|3927.16|3924.16|3927.96|3924.96|3928.46|3925.46|3926.86|3923.86|0
1617148800000|2021-03-31 00:00:00|3928.26|3925.26|3926.86|3923.86|3928.26|3925.26|3926.06|3923.06|0
1617149100000|2021-03-31 00:05:00|3926.66|3923.66|3926.26|3923.26|3927.36|3924.36|3925.76|3922.76|0
1617149400000|2021-03-31 00:10:00|3926.46|3923.46|3926.66|3923.66|3927.16|3924.16|3926.26|3923.26|0
1617149700000|2021-03-31 00:15:00|3926.46|3923.46|3923.86|3921.86|3926.66|3923.86|3922.86|3920.86|941
1617150000000|2021-03-31 00:20:00|3922.86|3920.86|3924.86|3922.86|3925.86|3923.86|3922.86|3920.86|403
1617150300000|2021-03-31 00:25:00|3923.86|3921.86|3927.86|3925.86|3928.86|3926.86|3923.86|3921.86|501
1617150600000|2021-03-31 00:30:00|3928.86|3926.86|3928.86|3926.86|3929.86|3927.86|3928.86|3926.86|592
1617150900000|2021-03-31 00:35:00|3929.36|3927.36|3929.86|3927.86|3929.86|3927.86|3927.86|3925.86|208
1617151200000|2021-03-31 00:40:00|3928.86|3926.86|3929.86|3927.86|3929.86|3927.86|3928.86|3926.86|422
1617151500000|2021-03-31 00:45:00|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|3927.86|3925.86|122
1617151800000|2021-03-31 00:50:00|3929.36|3927.36|3928.86|3926.86|3929.86|3927.86|3928.86|3926.86|91
1617152100000|2021-03-31 00:55:00|3929.86|3927.86|3929.86|3927.86|3929.86|3927.86|3928.86|3926.86|102
1617152400000|2021-03-31 01:00:00|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|89
1617152700000|2021-03-31 01:05:00|3929.36|3927.36|3930.86|3928.86|3930.86|3928.86|3928.86|3926.86|74
1617153000000|2021-03-31 01:10:00|3931.36|3929.36|3930.86|3928.86|3931.86|3929.86|3929.86|3927.86|130
1617153300000|2021-03-31 01:15:00|3931.36|3929.36|3932.86|3930.86|3932.86|3930.86|3931.36|3929.36|173
1617153600000|2021-03-31 01:20:00|3931.86|3929.86|3931.86|3929.86|3931.86|3929.86|3931.86|3929.86|285
1617153900000|2021-03-31 01:25:00|3930.86|3928.86|3930.86|3928.86|3931.86|3929.86|3930.86|3928.86|155
1617154200000|2021-03-31 01:30:00|3929.86|3927.86|3931.86|3929.86|3931.86|3929.86|3929.86|3927.86|554
1617154500000|2021-03-31 01:35:00|3930.86|3928.86|3930.86|3928.86|3931.86|3929.86|3930.36|3928.36|155
1617154800000|2021-03-31 01:40:00|3929.86|3927.86|3927.86|3925.86|3929.86|3927.86|3927.86|3925.86|216
1617155100000|2021-03-31 01:45:00|||||||||107
1617155400000|2021-03-31 01:50:00|3927.36|3925.36|3928.86|3926.86|3928.86|3926.86|3926.86|3924.86|418
1617155700000|2021-03-31 01:55:00|3927.86|3925.86|3927.86|3925.86|3928.86|3926.86|3927.86|3925.86|141
1617156000000|2021-03-31 02:00:00|3926.86|3924.86|3927.86|3925.86|3927.86|3925.86|3926.86|3924.86|112
1617156300000|2021-03-31 02:05:00|3926.86|3924.86|3926.86|3924.86|3926.86|3924.86|3925.86|3923.86|575
1617156600000|2021-03-31 02:10:00|3925.86|3923.86|3925.86|3923.86|3926.86|3924.86|3925.86|3923.86|72
1617156900000|2021-03-31 02:15:00|||||||||26
1617157200000|2021-03-31 02:20:00|3926.36|3924.36|3924.86|3922.86|3926.86|3924.86|3924.86|3922.86|248
1617157500000|2021-03-31 02:25:00|3923.86|3921.86|3923.86|3921.86|3924.86|3922.86|3923.86|3921.86|71
1617157800000|2021-03-31 02:30:00|3924.86|3922.86|3922.86|3920.86|3924.86|3922.86|3922.86|3920.86|446
1617158100000|2021-03-31 02:35:00|3922.36|3920.36|3921.86|3919.86|3922.36|3920.36|3921.86|3919.86|48
1617158400000|2021-03-31 02:40:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|30
1617158700000|2021-03-31 02:45:00|3922.36|3920.36|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|73
1617159000000|2021-03-31 02:50:00|3921.36|3919.36|3920.86|3918.86|3921.86|3919.86|3919.86|3917.86|76
1617159300000|2021-03-31 02:55:00|3921.86|3919.86|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|142
1617159600000|2021-03-31 03:00:00|3922.86|3920.86|3923.86|3921.86|3923.86|3921.86|3921.86|3919.86|93
1617159900000|2021-03-31 03:05:00|3922.86|3920.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|78
1617160200000|2021-03-31 03:10:00|3923.36|3921.36|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|49
1617160500000|2021-03-31 03:15:00|3923.86|3921.86|3923.36|3921.36|3923.86|3921.86|3922.86|3920.86|36
1617160800000|2021-03-31 03:20:00|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|3922.86|3920.86|97
1617161100000|2021-03-31 03:25:00|3924.86|3922.86|3924.86|3922.86|3924.86|3922.86|3924.86|3922.86|142
1617161400000|2021-03-31 03:30:00|3924.36|3922.36|3924.86|3922.86|3924.86|3922.86|3923.86|3921.86|70
1617161700000|2021-03-31 03:35:00|3923.86|3921.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|137
1617162000000|2021-03-31 03:40:00|3923.86|3921.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|6
1617162300000|2021-03-31 03:45:00|||||||||3
1617162600000|2021-03-31 03:50:00|3921.86|3919.86|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|37
1617162900000|2021-03-31 03:55:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|44
1617163200000|2021-03-31 04:00:00|3922.36|3920.36|3921.86|3919.86|3922.36|3920.36|3921.86|3919.86|36
1617163500000|2021-03-31 04:05:00|3922.36|3920.36|3922.86|3920.86|3922.86|3920.86|3921.86|3919.86|33
1617163800000|2021-03-31 04:10:00|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|38
1617164100000|2021-03-31 04:15:00|||||||||2
1617164400000|2021-03-31 04:20:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|25
1617164700000|2021-03-31 04:25:00|||||||||6
1617165000000|2021-03-31 04:30:00|3921.86|3919.86|3921.86|3919.86|3921.86|3919.86|3921.86|3919.86|7
1617165300000|2021-03-31 04:35:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3921.86|3919.86|106
1617165900000|2021-03-31 04:45:00|3922.36|3920.36|3920.86|3918.86|3922.86|3920.86|3920.86|3918.86|83
1617166200000|2021-03-31 04:50:00|3919.86|3917.86|3917.86|3915.86|3919.86|3917.86|3917.86|3915.86|488
1617166500000|2021-03-31 04:55:00|3918.86|3916.86|3918.86|3916.86|3918.86|3916.86|3917.86|3915.86|455
1617166800000|2021-03-31 05:00:00|3917.86|3915.86|3916.86|3914.86|3918.86|3916.86|3916.86|3914.86|461
1617167100000|2021-03-31 05:05:00|3916.36|3914.36|3916.36|3914.36|3916.86|3914.86|3915.86|3913.86|81
1617167400000|2021-03-31 05:10:00|3916.86|3914.86|3916.86|3914.86|3916.86|3914.86|3915.86|3913.86|91
1617167700000|2021-03-31 05:15:00|||||||||75
1617168000000|2021-03-31 05:20:00|3917.86|3915.86|3917.36|3915.36|3917.86|3915.86|3916.86|3914.86|144
1617168300000|2021-03-31 05:25:00|3917.86|3915.86|3916.86|3914.86|3917.86|3915.86|3916.86|3914.86|138
1617168600000|2021-03-31 05:30:00|3915.86|3913.86|3918.86|3916.86|3918.86|3916.86|3915.86|3913.86|468
1617168900000|2021-03-31 05:35:00|3919.86|3917.86|3920.86|3918.86|3920.86|3918.86|3919.86|3917.86|164
1617169200000|2021-03-31 05:40:00|3919.86|3917.86|3918.86|3916.86|3920.86|3918.86|3918.86|3916.86|146
1617169500000|2021-03-31 05:45:00|3919.86|3917.86|3919.36|3917.36|3919.86|3917.86|3918.86|3916.86|225
1617169800000|2021-03-31 05:50:00|3918.86|3916.86|3916.86|3914.86|3919.86|3917.86|3916.86|3914.86|819
1617170100000|2021-03-31 05:55:00|3917.86|3915.86|3917.86|3915.86|3918.86|3916.86|3917.36|3915.36|282
1617170400000|2021-03-31 06:00:00|3917.61|3916.11|3915.61|3914.11|3917.61|3916.11|3913.61|3912.11|3946
1617170700000|2021-03-31 06:05:00|3916.61|3915.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|813
1617171000000|2021-03-31 06:10:00|3918.61|3917.11|3918.61|3917.11|3919.61|3918.11|3918.61|3917.11|763
1617171300000|2021-03-31 06:15:00|3917.61|3916.11|3919.61|3918.11|3919.61|3918.11|3917.61|3916.11|276
1617171600000|2021-03-31 06:20:00|3920.61|3919.11|3919.61|3918.11|3920.61|3919.11|3919.61|3918.11|413
1617171900000|2021-03-31 06:25:00|3918.61|3917.11|3918.61|3917.11|3918.61|3917.11|3917.61|3916.11|653
1617172200000|2021-03-31 06:30:00|3917.61|3916.11|3917.61|3916.11|3918.61|3917.11|3917.61|3916.11|730
1617172500000|2021-03-31 06:35:00|3918.11|3916.61|3916.61|3915.11|3918.11|3916.61|3915.61|3914.11|1771
1617172800000|2021-03-31 06:40:00|3915.61|3914.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|967
1617173100000|2021-03-31 06:45:00|3916.61|3915.11|3918.61|3917.11|3918.61|3917.11|3916.61|3915.11|506
1617173400000|2021-03-31 06:50:00|3917.61|3916.11|3918.61|3917.11|3918.61|3917.11|3917.61|3916.11|886
1617173700000|2021-03-31 06:55:00|3919.61|3918.11|3919.61|3918.11|3921.61|3920.11|3919.61|3918.11|2615
1617174000000|2021-03-31 07:00:00|3920.61|3919.11|3922.61|3921.11|3923.61|3922.11|3919.61|3918.11|8902
1617174300000|2021-03-31 07:05:00|3923.61|3922.11|3924.61|3923.11|3925.61|3924.11|3920.61|3919.11|6386
1617174600000|2021-03-31 07:10:00|3923.61|3922.11|3925.61|3924.11|3925.61|3924.11|3923.61|3922.11|4706
1617174900000|2021-03-31 07:15:00|3924.61|3923.11|3926.61|3925.11|3926.61|3925.11|3922.61|3921.11|4762
1617175200000|2021-03-31 07:20:00|3925.61|3924.11|3922.61|3921.11|3927.61|3926.11|3922.61|3921.11|7376
1617175500000|2021-03-31 07:25:00|3921.61|3920.11|3921.61|3920.11|3922.61|3921.11|3920.61|3919.11|4545
1617175800000|2021-03-31 07:30:00|3920.61|3919.11|3920.61|3919.11|3921.61|3920.11|3919.61|3918.11|3532
1617176100000|2021-03-31 07:35:00|3919.61|3918.11|3919.61|3918.11|3920.61|3919.11|3918.61|3917.11|4131
1617176400000|2021-03-31 07:40:00|3919.06|3917.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|7403
1617176700000|2021-03-31 07:45:00|3919.06|3917.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|7363
1617177000000|2021-03-31 07:50:00|3918.06|3916.56|3917.06|3915.56|3919.06|3917.56|3917.06|3915.56|3618
1617177300000|2021-03-31 07:55:00|3918.06|3916.56|3919.06|3917.56|3920.06|3918.56|3917.06|3915.56|3518
1617177600000|2021-03-31 08:00:00|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|3919.06|3917.56|2006
1617177900000|2021-03-31 08:05:00|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|3920.06|3918.56|3807
1617178200000|2021-03-31 08:10:00|3920.06|3918.56|3922.06|3920.56|3922.06|3920.56|3919.06|3917.56|7955
1617178500000|2021-03-31 08:15:00|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|2276
1617178800000|2021-03-31 08:20:00|||||||||1484
1617179100000|2021-03-31 08:25:00|3920.06|3918.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|2345
1617179400000|2021-03-31 08:30:00|3920.06|3918.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|1926
1617179700000|2021-03-31 08:35:00|3918.06|3916.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|2107
1617180000000|2021-03-31 08:40:00|3919.06|3917.56|3918.06|3916.56|3920.06|3918.56|3918.06|3916.56|2339
1617180300000|2021-03-31 08:45:00|3917.06|3915.56|3917.06|3915.56|3918.06|3916.56|3917.06|3915.56|3652
1617180600000|2021-03-31 08:50:00|3918.06|3916.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|2006
1617180900000|2021-03-31 08:55:00|3921.06|3919.56|3921.06|3919.56|3922.06|3920.56|3921.06|3919.56|8816
1617181200000|2021-03-31 09:00:00|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|986
1617181500000|2021-03-31 09:05:00|||||||||501
1617181800000|2021-03-31 09:10:00|3923.06|3921.56|3922.06|3920.56|3923.06|3921.56|3922.06|3920.56|7097
1617182100000|2021-03-31 09:15:00|3923.06|3921.56|3923.06|3921.56|3924.06|3922.56|3923.06|3921.56|2397
1617182400000|2021-03-31 09:20:00|||||||||4695
1617182700000|2021-03-31 09:25:00|3922.06|3920.56|3924.06|3922.56|3924.06|3922.56|3922.06|3920.56|2722
1617183000000|2021-03-31 09:30:00|3923.06|3921.56|3923.06|3921.56|3924.06|3922.56|3923.06|3921.56|2444
1617183300000|2021-03-31 09:35:00|3924.06|3922.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|3822
1617183600000|2021-03-31 09:40:00|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|4668
1617183900000|2021-03-31 09:45:00|3924.06|3922.56|3925.06|3923.56|3925.06|3923.56|3924.06|3922.56|3835
1617184200000|2021-03-31 09:50:00|3924.06|3922.56|3922.06|3920.56|3924.06|3922.56|3922.06|3920.56|11866
1617184500000|2021-03-31 09:55:00|3921.06|3919.56|3922.06|3920.56|3922.06|3920.56|3920.06|3918.56|9542
1617184800000|2021-03-31 10:00:00|3923.06|3921.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|5057
1617185100000|2021-03-31 10:05:00|3925.06|3923.56|3925.06|3923.56|3925.06|3923.56|3925.06|3923.56|1724
1617185400000|2021-03-31 10:10:00|3926.06|3924.56|3926.06|3924.56|3927.06|3925.56|3925.06|3923.56|7228
1617185700000|2021-03-31 10:15:00|3925.06|3923.56|3923.06|3921.56|3925.06|3923.56|3923.06|3921.56|2853
1617186000000|2021-03-31 10:20:00|3924.06|3922.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|3030
1617186300000|2021-03-31 10:25:00|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|2994
1617186600000|2021-03-31 10:30:00|3922.06|3920.56|3921.06|3919.56|3922.06|3920.56|3920.06|3918.56|2953
1617186900000|2021-03-31 10:35:00|3920.06|3918.56|3921.06|3919.56|3922.06|3920.56|3920.06|3918.56|1500
1617187200000|2021-03-31 10:40:00|3922.06|3920.56|3921.06|3919.56|3922.06|3920.56|3921.06|3919.56|2429
1617187500000|2021-03-31 10:45:00|||||||||9914
1617187800000|2021-03-31 10:50:00|3922.06|3920.56|3923.06|3921.56|3923.06|3921.56|3922.06|3920.56|3221
1617188100000|2021-03-31 10:55:00|3922.06|3920.56|3923.06|3921.56|3923.06|3921.56|3922.06|3920.56|2665
1617188400000|2021-03-31 11:00:00|3924.06|3922.56|3921.06|3919.56|3924.06|3922.56|3919.06|3917.56|10666
1617188700000|2021-03-31 11:05:00|3920.06|3918.56|3921.06|3919.56|3921.06|3919.56|3920.06|3918.56|1736
1617189000000|2021-03-31 11:10:00|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|1954
1617189300000|2021-03-31 11:15:00|3921.06|3919.56|3920.06|3918.56|3921.06|3919.56|3920.06|3918.56|1333
1617189600000|2021-03-31 11:20:00|3921.06|3919.56|3920.06|3918.56|3921.06|3919.56|3920.06|3918.56|980
1617189900000|2021-03-31 11:25:00|3919.06|3917.56|3920.06|3918.56|3920.06|3918.56|3919.06|3917.56|3191
1617190200000|2021-03-31 11:30:00|3919.06|3917.56|3921.06|3919.56|3921.06|3919.56|3919.06|3917.56|3084
1617190500000|2021-03-31 11:35:00|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|2011
1617190800000|2021-03-31 11:40:00|3922.08|3920.58|3923.08|3921.58|3923.08|3921.58|3922.08|3920.58|2474
1617191100000|2021-03-31 11:45:00|3924.08|3922.58|3924.08|3922.58|3925.08|3923.58|3924.08|3922.58|1864
1617191400000|2021-03-31 11:50:00|||||||||285
1617191700000|2021-03-31 11:55:00|3923.08|3921.58|3923.08|3921.58|3923.08|3921.58|3923.08|3921.58|1565
1617192000000|2021-03-31 12:00:00|3924.08|3922.58|3923.08|3921.58|3924.08|3922.58|3923.08|3921.58|2360
1617192300000|2021-03-31 12:05:00|||||||||2247
1617192600000|2021-03-31 12:10:00|3922.08|3920.58|3921.08|3919.58|3922.08|3920.58|3921.08|3919.58|1508
1617192900000|2021-03-31 12:15:00|3922.08|3920.58|3922.08|3920.58|3923.08|3921.58|3922.08|3920.58|1943
1617193200000|2021-03-31 12:20:00|3921.08|3919.58|3922.08|3920.58|3923.08|3921.58|3921.08|3919.58|2209
1617193500000|2021-03-31 12:25:00|3921.08|3919.58|3922.08|3920.58|3922.08|3920.58|3921.08|3919.58|1496
1617193800000|2021-03-31 12:30:00|3921.08|3919.58|3922.08|3920.58|3922.08|3920.58|3921.08|3919.58|1805
1617194100000|2021-03-31 12:35:00|3923.08|3921.58|3922.08|3920.58|3923.08|3921.58|3921.08|3919.58|2359
1617194400000|2021-03-31 12:40:00|3923.08|3921.58|3922.08|3920.58|3923.08|3921.58|3922.08|3920.58|921
1617194700000|2021-03-31 12:45:00|3921.08|3919.58|3920.08|3918.58|3921.08|3919.58|3920.08|3918.58|1098
1617195000000|2021-03-31 12:50:00|3919.08|3917.58|3920.08|3918.58|3920.08|3918.58|3919.08|3917.58|3441
1617195300000|2021-03-31 12:55:00|3919.08|3917.58|3919.08|3917.58|3919.08|3917.58|3918.08|3916.58|2082
1617195600000|2021-03-31 13:00:00|3918.08|3916.58|3919.08|3917.58|3919.08|3917.58|3918.08|3916.58|1963
1617195900000|2021-03-31 13:05:00|3918.08|3916.58|3917.08|3915.58|3918.08|3916.58|3917.08|3915.58|2960
1617196200000|2021-03-31 13:10:00|3916.08|3914.58|3916.08|3914.58|3916.08|3914.58|3915.08|3913.58|2756
1617196500000|2021-03-31 13:15:00|3915.08|3913.58|3917.08|3915.58|3917.08|3915.58|3915.08|3913.58|4828
1617196800000|2021-03-31 13:20:00|||||||||2828
1617197100000|2021-03-31 13:25:00|3916.08|3914.58|3917.08|3915.58|3917.08|3915.58|3916.08|3914.58|5177
1617197400000|2021-03-31 13:30:00|3918.08|3916.58|3918.08|3916.58|3919.08|3917.58|3918.08|3916.58|11085
1617197700000|2021-03-31 13:35:00|3917.08|3915.58|3917.08|3915.58|3918.08|3916.58|3916.08|3914.58|7430
1617198000000|2021-03-31 13:40:00|3918.08|3916.58|3917.08|3915.58|3918.08|3916.58|3917.08|3915.58|7676
1617198300000|2021-03-31 13:45:00|3918.08|3916.58|3920.08|3918.58|3920.08|3918.58|3916.08|3914.58|15349
1617198600000|2021-03-31 13:50:00|3919.08|3917.58|3917.08|3915.58|3919.08|3917.58|3916.08|3914.58|11335
1617198900000|2021-03-31 13:55:00|3916.08|3914.58|3916.08|3914.58|3916.08|3914.58|3915.08|3913.58|4299
1617199200000|2021-03-31 14:00:00|3917.08|3915.58|3916.08|3914.58|3917.08|3915.58|3915.08|3913.58|12024
1617199500000|2021-03-31 14:05:00|3917.08|3915.58|3919.08|3917.58|3919.08|3917.58|3917.08|3915.58|3955
1617199800000|2021-03-31 14:10:00|3919.01|3917.51|3918.01|3916.51|3919.01|3917.51|3917.01|3915.51|5500
1617200100000|2021-03-31 14:15:00|3917.01|3915.51|3916.01|3914.51|3918.01|3916.51|3916.01|3914.51|11584
1617200400000|2021-03-31 14:20:00|3915.01|3913.51|3914.01|3912.51|3916.01|3914.51|3914.01|3912.51|8197
1617200700000|2021-03-31 14:25:00|3913.01|3911.51|3915.01|3913.51|3915.01|3913.51|3913.01|3911.51|8949
1617201000000|2021-03-31 14:30:00|3914.01|3912.51|3913.01|3911.51|3914.01|3912.51|3913.01|3911.51|4147
1617201300000|2021-03-31 14:35:00|3912.01|3910.51|3912.01|3910.51|3912.01|3910.51|3912.01|3910.51|5001
1617201600000|2021-03-31 14:40:00|3913.01|3911.51|3916.01|3914.51|3916.01|3914.51|3913.01|3911.51|9221
1617201900000|2021-03-31 14:45:00|3915.01|3913.51|3918.01|3916.51|3919.01|3917.51|3915.01|3913.51|9608
1617202200000|2021-03-31 14:50:00|3917.01|3915.51|3917.01|3915.51|3918.01|3916.51|3916.01|3914.51|16881
1617202500000|2021-03-31 14:55:00|3917.51|3916.01|3918.01|3916.51|3919.01|3917.51|3917.01|3915.51|13633
1617202800000|2021-03-31 15:00:00|3919.01|3917.51|3919.01|3917.51|3919.01|3917.51|3918.01|3916.51|10191
1617203100000|2021-03-31 15:05:00|3920.01|3918.51|3921.01|3919.51|3922.01|3920.51|3920.01|3918.51|17348
1617203400000|2021-03-31 15:10:00|3922.01|3920.51|3923.01|3921.51|3923.01|3921.51|3920.01|3918.51|13965
1617203700000|2021-03-31 15:15:00|3924.01|3922.51|3922.01|3920.51|3924.01|3922.51|3922.01|3920.51|17379
1617204000000|2021-03-31 15:20:00|3923.01|3921.51|3922.01|3920.51|3923.01|3921.51|3920.01|3918.51|16070
1617204300000|2021-03-31 15:25:00|3923.01|3921.51|3920.01|3918.51|3925.01|3923.51|3920.01|3918.51|81264
1617204600000|2021-03-31 15:30:00|3917.47|3915.97|3914.47|3912.97|3917.47|3915.97|3911.47|3909.97|158133
1617204900000|2021-03-31 15:35:00|3915.47|3913.97|3923.47|3921.97|3923.47|3921.97|3915.47|3913.97|45603
1617205200000|2021-03-31 15:40:00|3922.47|3920.97|3921.47|3919.97|3923.47|3921.97|3921.47|3919.97|10017
1617205500000|2021-03-31 15:45:00|3922.47|3920.97|3923.47|3921.97|3924.47|3922.97|3922.47|3920.97|9065
1617205800000|2021-03-31 15:50:00|3922.47|3920.97|3924.47|3922.97|3924.47|3922.97|3922.47|3920.97|20285
1617206100000|2021-03-31 15:55:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|30226
1617206400000|2021-03-31 16:00:00|3926.47|3924.97|3925.47|3923.97|3926.47|3924.97|3925.47|3923.97|6043
1617206700000|2021-03-31 16:05:00|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|2110
1617207000000|2021-03-31 16:10:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|995
1617207300000|2021-03-31 16:15:00|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|1972
1617207600000|2021-03-31 16:20:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|2376
1617207900000|2021-03-31 16:25:00|||||||||696
1617208200000|2021-03-31 16:30:00|3924.47|3922.97|3924.47|3922.97|3925.47|3923.97|3924.47|3922.97|2732
1617208500000|2021-03-31 16:35:00|||||||||557
1617208800000|2021-03-31 16:40:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|2042
1617209100000|2021-03-31 16:45:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|1623
1617209400000|2021-03-31 16:50:00|||||||||319
1617209700000|2021-03-31 16:55:00|||||||||743
1617210000000|2021-03-31 17:00:00|3927.47|3925.97|3926.47|3924.97|3927.47|3925.97|3926.47|3924.97|2434
1617210300000|2021-03-31 17:05:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|883
1617210600000|2021-03-31 17:10:00|3929.47|3927.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1935
1617210900000|2021-03-31 17:15:00|3929.47|3927.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|1898
1617211200000|2021-03-31 17:20:00|||||||||752
1617211500000|2021-03-31 17:25:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|1838
1617211800000|2021-03-31 17:30:00|||||||||381
1617212100000|2021-03-31 17:35:00|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|1068
1617212400000|2021-03-31 17:40:00|3928.47|3926.97|3928.47|3926.97|3928.47|3926.97|3928.47|3926.97|1350
1617212700000|2021-03-31 17:45:00|3929.47|3927.97|3927.47|3925.97|3929.47|3927.97|3927.47|3925.97|2087
1617213000000|2021-03-31 17:50:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|1222
1617213300000|2021-03-31 17:55:00|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|981
1617213600000|2021-03-31 18:00:00|3928.47|3926.97|3929.47|3927.97|3929.47|3927.97|3928.47|3926.97|837
1617213900000|2021-03-31 18:05:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|929
1617214200000|2021-03-31 18:10:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3926.47|3924.97|1399
1617214500000|2021-03-31 18:15:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|889
1617214800000|2021-03-31 18:20:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|1298
1617215100000|2021-03-31 18:25:00|||||||||556
1617215400000|2021-03-31 18:30:00|3929.47|3927.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1870
1617215700000|2021-03-31 18:35:00|3931.47|3929.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1932
1617216000000|2021-03-31 18:40:00|3928.47|3926.97|3931.47|3929.97|3931.47|3929.97|3928.47|3926.97|2346
1617216300000|2021-03-31 18:45:00|3930.47|3928.97|3930.47|3928.97|3931.47|3929.97|3929.47|3927.97|1900
1617216600000|2021-03-31 18:50:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1052
1617216900000|2021-03-31 18:55:00|3931.97|3930.47|3931.47|3929.97|3932.47|3930.97|3930.47|3928.97|1160
1617217200000|2021-03-31 19:00:00|3930.47|3928.97|3932.47|3930.97|3932.47|3930.97|3930.47|3928.97|2004
1617217500000|2021-03-31 19:05:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1441
1617217800000|2021-03-31 19:10:00|3930.47|3928.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1713
1617218100000|2021-03-31 19:15:00|3931.47|3929.97|3931.47|3929.97|3932.47|3930.97|3930.47|3928.97|2164
1617218400000|2021-03-31 19:20:00|3930.47|3928.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1444
1617218700000|2021-03-31 19:25:00|3930.47|3928.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1545
1617219000000|2021-03-31 19:30:00|3930.47|3928.97|3929.47|3927.97|3930.47|3928.97|3929.47|3927.97|1232
1617219300000|2021-03-31 19:35:00|3928.47|3926.97|3926.47|3924.97|3928.47|3926.97|3925.47|3923.97|2666
1617219600000|2021-03-31 19:40:00|3925.47|3923.97|3924.47|3922.97|3926.47|3924.97|3924.47|3922.97|3708
1617219900000|2021-03-31 19:45:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|1798
1617220200000|2021-03-31 19:50:00|3925.47|3923.97|3924.47|3922.97|3928.47|3926.97|3924.47|3922.97|5326
1617220500000|2021-03-31 19:55:00|3923.47|3921.97|3924.47|3922.97|3925.47|3923.97|3923.47|3921.97|5841
1617220800000|2021-03-31 20:00:00|3924.02|3921.02|3924.02|3921.02|3929.02|3926.02|3922.42|3919.42|1803
1617221100000|2021-03-31 20:05:00|3923.82|3920.82|3923.52|3920.52|3924.62|3921.62|3922.42|3919.42|0
1617221400000|2021-03-31 20:10:00|3923.32|3920.32|3921.62|3918.62|3923.52|3920.52|3921.02|3918.02|0
1617221700000|2021-03-31 20:15:00|3921.42|3918.42|3921.72|3918.72|3921.92|3918.92|3921.42|3918.42|0
1617222000000|2021-03-31 20:20:00|3921.52|3918.52|3921.82|3918.82|3921.92|3918.92|3921.52|3918.52|0
1617222300000|2021-03-31 20:25:00|3921.72|3918.72|3921.92|3918.92|3921.92|3918.92|3921.62|3918.62|0
1617222600000|2021-03-31 20:30:00|3921.72|3918.72|3921.52|3918.52|3922.12|3919.12|3921.02|3918.02|0
1617222900000|2021-03-31 20:35:00|3921.22|3918.22|3923.22|3920.22|3923.22|3920.22|3921.22|3918.22|0
1617223200000|2021-03-31 20:40:00|3923.02|3920.02|3923.22|3920.22|3923.62|3920.62|3922.62|3919.62|0
1617223500000|2021-03-31 20:45:00|3923.42|3920.42|3923.42|3920.42|3923.62|3920.62|3923.02|3920.02|0
1617223800000|2021-03-31 20:50:00|3923.22|3920.22|3923.22|3920.22|3923.42|3920.42|3922.82|3919.82|0
1617224100000|2021-03-31 20:55:00|3923.42|3920.42|3923.12|3920.12|3923.62|3920.62|3922.82|3919.82|0
1617224400000|2021-03-31 21:00:00|3923.22|3920.22|3922.82|3919.82|3923.22|3920.22|3922.62|3919.62|0
1617224700000|2021-03-31 21:05:00|3922.72|3919.72|3922.72|3919.72|3922.82|3919.82|3922.62|3919.62|0
1617225000000|2021-03-31 21:10:00|3922.82|3919.82|3922.82|3919.82|3922.82|3919.82|3922.42|3919.42|0
1617225300000|2021-03-31 21:15:00|3922.92|3919.92|3923.02|3920.02|3923.02|3920.02|3922.82|3919.82|0
1617225600000|2021-03-31 21:20:00|3922.92|3919.92|3922.82|3919.82|3923.02|3920.02|3922.72|3919.72|0
1617225900000|2021-03-31 21:25:00|3922.62|3919.62|3922.62|3919.62|3922.72|3919.72|3922.62|3919.62|0
1617226200000|2021-03-31 21:30:00|3922.82|3919.82|3923.02|3920.02|3923.02|3920.02|3922.82|3919.82|0
1617226500000|2021-03-31 21:35:00|3922.92|3919.92|3923.02|3920.02|3923.22|3920.22|3922.82|3919.82|0
1617226800000|2021-03-31 21:40:00|3923.12|3920.12|3922.92|3919.92|3923.12|3920.12|3922.72|3919.72|0
1617227100000|2021-03-31 21:45:00|3923.02|3920.02|3922.92|3919.92|3923.02|3920.02|3922.92|3919.92|0
1617227400000|2021-03-31 21:50:00|3923.02|3920.02|3923.32|3920.32|3923.42|3920.42|3923.02|3920.02|0
1617227700000|2021-03-31 21:55:00|3923.22|3920.22|3923.32|3920.32|3923.42|3920.42|3923.22|3920.22|0
1617228000000|2021-03-31 22:00:00|3924.12|3921.12|3925.52|3922.52|3925.52|3922.52|3924.02|3921.02|0
1617228300000|2021-03-31 22:05:00|3925.72|3922.72|3924.62|3921.62|3925.72|3922.72|3924.22|3921.22|0
1617228600000|2021-03-31 22:10:00|3924.92|3921.92|3925.32|3922.32|3925.52|3922.52|3924.62|3921.62|0
1617228900000|2021-03-31 22:15:00|3926.22|3923.22|3925.72|3922.72|3926.42|3923.42|3925.52|3922.52|0
1617229200000|2021-03-31 22:20:00|3925.82|3922.82|3925.72|3922.72|3926.62|3923.62|3925.52|3922.52|0
1617229500000|2021-03-31 22:25:00|3925.52|3922.52|3925.52|3922.52|3925.52|3922.52|3925.32|3922.32|0
1617229800000|2021-03-31 22:30:00|3925.72|3922.72|3925.32|3922.32|3925.72|3922.72|3925.32|3922.32|0
1617230100000|2021-03-31 22:35:00|3925.52|3922.52|3925.12|3922.12|3925.52|3922.52|3924.62|3921.62|0
1617230400000|2021-03-31 22:40:00|3924.92|3921.92|3925.32|3922.32|3925.32|3922.32|3924.92|3921.92|0
1617230700000|2021-03-31 22:45:00|3925.52|3922.52|3926.02|3923.02|3926.02|3923.02|3925.52|3922.52|0
1617231000000|2021-03-31 22:50:00|3925.82|3922.82|3925.12|3922.12|3925.82|3922.82|3925.12|3922.12|0
1617231300000|2021-03-31 22:55:00|3925.32|3922.32|3925.52|3922.52|3925.52|3922.52|3925.12|3922.12|0
1617231600000|2021-03-31 23:00:00|3925.62|3922.62|3924.22|3921.22|3925.72|3922.72|3924.02|3921.02|0
1617231900000|2021-03-31 23:05:00|3924.42|3921.42|3924.92|3921.92|3924.92|3921.92|3923.82|3920.82|0
1617232200000|2021-03-31 23:10:00|3925.12|3922.12|3924.62|3921.62|3925.12|3922.12|3923.12|3920.12|0
1617232500000|2021-03-31 23:15:00|3924.42|3921.42|3926.22|3923.22|3926.22|3923.22|3924.22|3921.22|0
1617232800000|2021-03-31 23:20:00|3926.02|3923.02|3925.62|3922.62|3926.32|3923.32|3925.52|3922.52|0
1617233100000|2021-03-31 23:25:00|3925.72|3922.72|3925.72|3922.72|3926.42|3923.42|3925.52|3922.52|0
1617233400000|2021-03-31 23:30:00|3926.02|3923.02|3926.22|3923.22|3926.42|3923.42|3925.72|3922.72|0
1617233700000|2021-03-31 23:35:00|3926.02|3923.02|3926.42|3923.42|3926.42|3923.42|3925.72|3922.72|0
1617234000000|2021-03-31 23:40:00|3926.22|3923.22|3927.12|3924.12|3927.32|3924.32|3926.22|3923.22|0
1617234300000|2021-03-31 23:45:00|3926.92|3923.92|3926.42|3923.42|3927.22|3924.22|3926.22|3923.22|0
1617234600000|2021-03-31 23:50:00|3926.22|3923.22|3927.12|3924.12|3927.32|3924.32|3926.22|3923.22|0
1617234900000|2021-03-31 23:55:00|3926.82|3923.82|3927.52|3924.52|3927.52|3924.52|3926.62|3923.62|0
1617235200000|2021-04-01 00:00:00|3927.32|3924.32|3926.82|3923.82|3928.12|3925.12|3926.82|3923.82|0
1617235500000|2021-04-01 00:05:00|3926.62|3923.62|3926.82|3923.82|3927.12|3924.12|3925.32|3922.32|0
1617235800000|2021-04-01 00:10:00|3927.12|3924.12|3926.62|3923.62|3927.12|3924.12|3926.42|3923.42|0
1617236100000|2021-04-01 00:15:00|3926.82|3923.82|3927.72|3925.72|3928.72|3926.72|3926.22|3923.62|1230
1617236400000|2021-04-01 00:20:00|3926.72|3924.72|3926.72|3924.72|3927.72|3925.72|3925.72|3923.72|142
1617236700000|2021-04-01 00:25:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|180
1617237000000|2021-04-01 00:30:00|3928.72|3926.72|3929.72|3927.72|3930.72|3928.72|3928.72|3926.72|302
1617237300000|2021-04-01 00:35:00|3930.72|3928.72|3931.72|3929.72|3932.72|3930.72|3929.72|3927.72|387
1617237600000|2021-04-01 00:40:00|3932.22|3930.22|3931.72|3929.72|3932.72|3930.72|3930.72|3928.72|114
1617237900000|2021-04-01 00:45:00|3931.22|3929.22|3930.72|3928.72|3931.72|3929.72|3930.72|3928.72|60
1617238200000|2021-04-01 00:50:00|3929.72|3927.72|3929.72|3927.72|3929.72|3927.72|3928.72|3926.72|400
1617238500000|2021-04-01 00:55:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|153
1617238800000|2021-04-01 01:00:00|3927.72|3925.72|3927.72|3925.72|3928.22|3926.22|3927.72|3925.72|160
1617239100000|2021-04-01 01:05:00|||||||||55
1617239400000|2021-04-01 01:10:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|113
1617239700000|2021-04-01 01:15:00|3927.72|3925.72|3926.72|3924.72|3928.72|3926.72|3926.72|3924.72|271
1617240000000|2021-04-01 01:20:00|3927.22|3925.22|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|66
1617240300000|2021-04-01 01:25:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|95
1617240600000|2021-04-01 01:30:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|231
1617240900000|2021-04-01 01:35:00|3928.22|3926.22|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|72
1617241200000|2021-04-01 01:40:00|3928.22|3926.22|3927.72|3925.72|3928.72|3926.72|3927.72|3925.72|228
1617241500000|2021-04-01 01:45:00|3927.22|3925.22|3926.72|3924.72|3927.72|3925.72|3926.72|3924.72|72
1617241800000|2021-04-01 01:50:00|3925.72|3923.72|3926.72|3924.72|3926.72|3924.72|3925.72|3923.72|176
1617242100000|2021-04-01 01:55:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|121
1617242400000|2021-04-01 02:00:00|3928.22|3926.22|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|71
1617242700000|2021-04-01 02:05:00|3929.22|3927.22|3928.72|3926.72|3929.72|3927.72|3928.72|3926.72|175
1617243000000|2021-04-01 02:10:00|3929.22|3927.22|3928.72|3926.72|3929.72|3927.72|3927.72|3925.72|115
1617243300000|2021-04-01 02:15:00|3927.72|3925.72|3928.22|3926.22|3928.72|3926.72|3927.72|3925.72|21
1617243600000|2021-04-01 02:20:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|16
1617243900000|2021-04-01 02:25:00|3927.72|3925.72|3926.72|3924.72|3928.72|3926.72|3926.72|3924.72|53
1617244200000|2021-04-01 02:30:00|3927.22|3925.22|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|33
1617244500000|2021-04-01 02:35:00|3926.72|3924.72|3925.72|3923.72|3927.72|3925.72|3925.72|3923.72|180
1617244800000|2021-04-01 02:40:00|3926.22|3924.22|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|20
1617245100000|2021-04-01 02:45:00|3926.72|3924.72|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|24
1617245400000|2021-04-01 02:50:00|3924.72|3922.72|3923.72|3921.72|3924.72|3922.72|3923.72|3921.72|131
1617245700000|2021-04-01 02:55:00|3922.72|3920.72|3923.72|3921.72|3923.72|3921.72|3922.72|3920.72|141
1617246000000|2021-04-01 03:00:00|3924.72|3922.72|3923.72|3921.72|3924.72|3922.72|3923.72|3921.72|48
1617246300000|2021-04-01 03:05:00|||||||||1
1617246600000|2021-04-01 03:10:00|3922.72|3920.72|3922.72|3920.72|3923.72|3921.72|3922.72|3920.72|82
1617246900000|2021-04-01 03:15:00|3923.22|3921.22|3923.72|3921.72|3923.72|3921.72|3923.22|3921.22|3
1617247200000|2021-04-01 03:20:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|88
1617247500000|2021-04-01 03:25:00|||||||||107
1617247800000|2021-04-01 03:30:00|3925.22|3923.22|3923.72|3921.72|3925.22|3923.22|3923.72|3921.72|98
1617248100000|2021-04-01 03:35:00|3922.72|3920.72|3924.22|3922.22|3924.72|3922.72|3922.72|3920.72|144
1617248400000|2021-04-01 03:40:00|3923.72|3921.72|3923.72|3921.72|3924.72|3922.72|3922.72|3920.72|181
1617248700000|2021-04-01 03:45:00|3923.22|3921.22|3923.72|3921.72|3923.72|3921.72|3922.72|3920.72|16
1617249000000|2021-04-01 03:50:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|7
1617249600000|2021-04-01 04:00:00|3923.72|3921.72|3924.72|3922.72|3924.72|3922.72|3923.72|3921.72|40
1617249900000|2021-04-01 04:05:00|||||||||40
1617250200000|2021-04-01 04:10:00|||||||||41
1617250500000|2021-04-01 04:15:00|3924.22|3922.22|3924.72|3922.72|3924.72|3922.72|3924.22|3922.22|157
1617250800000|2021-04-01 04:20:00|||||||||56
1617251100000|2021-04-01 04:25:00|||||||||51
1617251400000|2021-04-01 04:30:00|3925.72|3923.72|3925.72|3923.72|3925.72|3923.72|3924.72|3922.72|96
1617251700000|2021-04-01 04:35:00|||||||||63
1617252000000|2021-04-01 04:40:00|||||||||88
1617252300000|2021-04-01 04:45:00|3926.72|3924.72|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|73
1617252600000|2021-04-01 04:50:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|83
1617252900000|2021-04-01 04:55:00|3925.22|3923.22|3926.72|3924.72|3926.72|3924.72|3924.72|3922.72|67
1617253200000|2021-04-01 05:00:00|3925.72|3923.72|3926.72|3924.72|3926.72|3924.72|3925.72|3923.72|83
1617253500000|2021-04-01 05:05:00|||||||||77
1617253800000|2021-04-01 05:10:00|3927.72|3925.72|3925.72|3923.72|3927.72|3925.72|3925.72|3923.72|274
1617254100000|2021-04-01 05:15:00|3926.72|3924.72|3926.72|3924.72|3926.72|3924.72|3926.72|3924.72|120
1617254400000|2021-04-01 05:20:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|188
1617254700000|2021-04-01 05:25:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|380
1617255000000|2021-04-01 05:30:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|416
1617255300000|2021-04-01 05:35:00|3928.72|3926.72|3929.72|3927.72|3929.72|3927.72|3928.72|3926.72|528
1617255600000|2021-04-01 05:40:00|||||||||126
1617255900000|2021-04-01 05:45:00|||||||||178
1617256200000|2021-04-01 05:50:00|3928.72|3926.72|3927.72|3925.72|3928.72|3926.72|3927.72|3925.72|665
1617256500000|2021-04-01 05:55:00|3928.22|3926.22|3927.72|3925.72|3928.22|3926.22|3927.72|3925.72|577
1617256800000|2021-04-01 06:00:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3925.47|3923.97|2336
1617257100000|2021-04-01 06:05:00|3929.47|3927.97|3927.47|3925.97|3929.47|3927.97|3927.47|3925.97|928
1617257400000|2021-04-01 06:10:00|3926.47|3924.97|3928.47|3926.97|3928.47|3926.97|3926.47|3924.97|1354
1617257700000|2021-04-01 06:15:00|3929.47|3927.97|3931.47|3929.97|3931.47|3929.97|3929.47|3927.97|1494
1617258000000|2021-04-01 06:20:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|670
1617258300000|2021-04-01 06:25:00|3930.47|3928.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1137
1617258600000|2021-04-01 06:30:00|||||||||423
1617258900000|2021-04-01 06:35:00|3932.47|3930.97|3933.47|3931.97|3934.47|3932.97|3932.47|3930.97|1044
1617259200000|2021-04-01 06:40:00|3933.97|3932.47|3933.47|3931.97|3935.47|3933.97|3933.47|3931.97|2030
1617259500000|2021-04-01 06:45:00|3934.47|3932.97|3935.47|3933.97|3935.47|3933.97|3934.47|3932.97|747
1617259800000|2021-04-01 06:50:00|3936.47|3934.97|3936.47|3934.97|3936.97|3935.47|3935.47|3933.97|2319
1617260100000|2021-04-01 06:55:00|3937.47|3935.97|3936.47|3934.97|3937.47|3935.97|3936.47|3934.97|2392
1617260400000|2021-04-01 07:00:00|3937.47|3935.97|3933.47|3931.97|3938.47|3936.97|3931.47|3929.97|17612
1617260700000|2021-04-01 07:05:00|3932.47|3930.97|3928.47|3926.97|3932.47|3930.97|3928.47|3926.97|8825
1617261000000|2021-04-01 07:10:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|6242
1617261300000|2021-04-01 07:15:00|3926.47|3924.97|3927.47|3925.97|3928.47|3926.97|3926.47|3924.97|6005
1617261600000|2021-04-01 07:20:00|3928.47|3926.97|3930.47|3928.97|3931.47|3929.97|3928.47|3926.97|5848
1617261900000|2021-04-01 07:25:00|3929.47|3927.97|3930.47|3928.97|3932.47|3930.97|3929.47|3927.97|4468
1617262200000|2021-04-01 07:30:00|3931.47|3929.97|3934.47|3932.97|3934.47|3932.97|3929.47|3927.97|4522
1617262500000|2021-04-01 07:35:00|3933.47|3931.97|3932.47|3930.97|3933.47|3931.97|3932.47|3930.97|2725
1617262800000|2021-04-01 07:40:00|3932.68|3931.18|3937.68|3936.18|3937.68|3936.18|3932.68|3931.18|8436
1617263100000|2021-04-01 07:45:00|3938.68|3937.18|3936.68|3935.18|3938.68|3937.18|3935.68|3934.18|7935
1617263400000|2021-04-01 07:50:00|3937.68|3936.18|3938.68|3937.18|3938.68|3937.18|3935.68|3934.18|2735
1617263700000|2021-04-01 07:55:00|3939.68|3938.18|3937.68|3936.18|3940.68|3939.18|3937.68|3936.18|3448
1617264000000|2021-04-01 08:00:00|3938.68|3937.18|3934.68|3933.18|3938.68|3937.18|3933.68|3932.18|4551
1617264300000|2021-04-01 08:05:00|3933.68|3932.18|3936.68|3935.18|3936.68|3935.18|3933.68|3932.18|5488
1617264600000|2021-04-01 08:10:00|3935.68|3934.18|3936.68|3935.18|3936.68|3935.18|3935.68|3934.18|3717
1617264900000|2021-04-01 08:15:00|3937.68|3936.18|3937.68|3936.18|3937.68|3936.18|3935.68|3934.18|5417
1617265200000|2021-04-01 08:20:00|3936.68|3935.18|3940.68|3939.18|3940.68|3939.18|3936.68|3935.18|4337
1617265500000|2021-04-01 08:25:00|3939.68|3938.18|3938.68|3937.18|3940.68|3939.18|3938.68|3937.18|2712
1617265800000|2021-04-01 08:30:00|3939.68|3938.18|3939.68|3938.18|3940.68|3939.18|3939.68|3938.18|2169
1617266100000|2021-04-01 08:35:00|3940.68|3939.18|3938.68|3937.18|3940.68|3939.18|3937.68|3936.18|3400
1617266400000|2021-04-01 08:40:00|3939.68|3938.18|3938.68|3937.18|3940.68|3939.18|3938.68|3937.18|3888
1617266700000|2021-04-01 08:45:00|3939.68|3938.18|3938.68|3937.18|3939.68|3938.18|3938.68|3937.18|2668
1617267000000|2021-04-01 08:50:00|3939.68|3938.18|3937.68|3936.18|3939.68|3938.18|3937.68|3936.18|2309
1617267300000|2021-04-01 08:55:00|3938.68|3937.18|3939.68|3938.18|3940.68|3939.18|3938.68|3937.18|4189
1617267600000|2021-04-01 09:00:00|3938.68|3937.18|3938.68|3937.18|3939.68|3938.18|3938.68|3937.18|5582
1617267900000|2021-04-01 09:05:00|3939.68|3938.18|3937.68|3936.18|3939.68|3938.18|3937.68|3936.18|3630
1617268200000|2021-04-01 09:10:00|3938.68|3937.18|3933.68|3932.18|3938.68|3937.18|3933.68|3932.18|5190
1617268500000|2021-04-01 09:15:00|3932.68|3931.18|3932.68|3931.18|3933.68|3932.18|3931.68|3930.18|5406
1617268800000|2021-04-01 09:20:00|3933.68|3932.18|3933.68|3932.18|3934.68|3933.18|3933.68|3932.18|8139
1617269100000|2021-04-01 09:25:00|3932.68|3931.18|3932.68|3931.18|3934.68|3933.18|3932.68|3931.18|5645
1617269400000|2021-04-01 09:30:00|3933.68|3932.18|3932.68|3931.18|3933.68|3932.18|3932.68|3931.18|4228
1617269700000|2021-04-01 09:35:00|3933.68|3932.18|3935.68|3934.18|3935.68|3934.18|3933.68|3932.18|2734
1617270000000|2021-04-01 09:40:00|3936.68|3935.18|3935.68|3934.18|3936.68|3935.18|3935.68|3934.18|5021
1617270300000|2021-04-01 09:45:00|3936.68|3935.18|3935.68|3934.18|3936.68|3935.18|3935.68|3934.18|8288
1617270600000|2021-04-01 09:50:00|3936.68|3935.18|3937.68|3936.18|3937.68|3936.18|3935.68|3934.18|6445
1617270900000|2021-04-01 09:55:00|3938.68|3937.18|3937.68|3936.18|3938.68|3937.18|3936.68|3935.18|6500
1617271200000|2021-04-01 10:00:00|3936.68|3935.18|3934.68|3933.18|3936.68|3935.18|3934.68|3933.18|3836
1617271500000|2021-04-01 10:05:00|3933.68|3932.18|3931.68|3930.18|3933.68|3932.18|3931.68|3930.18|3303
1617271800000|2021-04-01 10:10:00|3932.68|3931.18|3931.68|3930.18|3932.68|3931.18|3930.68|3929.18|2390
1617272100000|2021-04-01 10:15:00|3932.68|3931.18|3932.68|3931.18|3932.68|3931.18|3931.68|3930.18|2443
1617272400000|2021-04-01 10:20:00|3931.68|3930.18|3932.68|3931.18|3933.68|3932.18|3931.68|3930.18|3769
1617272700000|2021-04-01 10:25:00|3933.68|3932.18|3930.68|3929.18|3933.68|3932.18|3930.68|3929.18|958
1617273000000|2021-04-01 10:30:00|3929.68|3928.18|3927.68|3926.18|3929.68|3928.18|3927.68|3926.18|2094
1617273300000|2021-04-01 10:35:00|3928.68|3927.18|3929.68|3928.18|3929.68|3928.18|3928.68|3927.18|1937
1617273600000|2021-04-01 10:40:00|3928.68|3927.18|3930.68|3929.18|3930.68|3929.18|3928.68|3927.18|2265
1617273900000|2021-04-01 10:45:00|3931.68|3930.18|3931.68|3930.18|3931.68|3930.18|3931.68|3930.18|674
1617274200000|2021-04-01 10:50:00|3930.68|3929.18|3930.68|3929.18|3930.68|3929.18|3928.68|3927.18|2693
1617274500000|2021-04-01 10:55:00|3929.68|3928.18|3929.68|3928.18|3929.68|3928.18|3929.68|3928.18|2541
1617274800000|2021-04-01 11:00:00|3930.68|3929.18|3931.68|3930.18|3931.68|3930.18|3930.68|3929.18|850
1617275100000|2021-04-01 11:05:00|3932.68|3931.18|3933.68|3932.18|3933.68|3932.18|3932.68|3931.18|1700
1617275400000|2021-04-01 11:10:00|3932.68|3931.18|3932.68|3931.18|3933.68|3932.18|3932.68|3931.18|1614
1617275700000|2021-04-01 11:15:00|3931.68|3930.18|3932.68|3931.18|3932.68|3931.18|3930.68|3929.18|2723
1617276000000|2021-04-01 11:20:00|3931.68|3930.18|3930.68|3929.18|3931.68|3930.18|3930.68|3929.18|1957
1617276300000|2021-04-01 11:25:00|3931.68|3930.18|3932.68|3931.18|3932.68|3931.18|3931.68|3930.18|1227
1617276600000|2021-04-01 11:30:00|3931.68|3930.18|3931.68|3930.18|3932.68|3931.18|3931.68|3930.18|4942
1617276900000|2021-04-01 11:35:00|3932.68|3931.18|3935.68|3934.18|3935.68|3934.18|3932.68|3931.18|2927
1617277200000|2021-04-01 11:40:00|3935.89|3934.39|3936.89|3935.39|3937.89|3936.39|3935.89|3934.39|2058
1617277500000|2021-04-01 11:45:00|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|1010
1617277800000|2021-04-01 11:50:00|3936.89|3935.39|3936.89|3935.39|3936.89|3935.39|3936.89|3935.39|1259
1617278100000|2021-04-01 11:55:00|3937.89|3936.39|3936.89|3935.39|3937.89|3936.39|3936.89|3935.39|2022
1617278400000|2021-04-01 12:00:00|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|3936.89|3935.39|948
1617278700000|2021-04-01 12:05:00|3938.89|3937.39|3938.89|3937.39|3938.89|3937.39|3938.89|3937.39|3607
1617279000000|2021-04-01 12:10:00|||||||||814
1617279300000|2021-04-01 12:15:00|3939.89|3938.39|3939.89|3938.39|3939.89|3938.39|3939.89|3938.39|1006
1617279600000|2021-04-01 12:20:00|3940.89|3939.39|3940.89|3939.39|3941.89|3940.39|3940.89|3939.39|4500
1617279900000|2021-04-01 12:25:00|3941.89|3940.39|3940.89|3939.39|3941.89|3940.39|3939.89|3938.39|2856
1617280200000|2021-04-01 12:30:00|3939.89|3938.39|3939.89|3938.39|3940.89|3939.39|3939.89|3938.39|1845
1617280500000|2021-04-01 12:35:00|||||||||230
1617280800000|2021-04-01 12:40:00|3940.89|3939.39|3941.89|3940.39|3941.89|3940.39|3940.89|3939.39|5137
1617281100000|2021-04-01 12:45:00|3942.89|3941.39|3944.89|3943.39|3944.89|3943.39|3942.89|3941.39|2952
1617281400000|2021-04-01 12:50:00|3943.89|3942.39|3942.89|3941.39|3944.89|3943.39|3942.89|3941.39|4620
1617281700000|2021-04-01 12:55:00|3941.89|3940.39|3942.89|3941.39|3942.89|3941.39|3941.89|3940.39|2340
1617282000000|2021-04-01 13:00:00|3941.89|3940.39|3942.89|3941.39|3942.89|3941.39|3941.89|3940.39|2027
1617282300000|2021-04-01 13:05:00|3941.89|3940.39|3940.89|3939.39|3941.89|3940.39|3940.89|3939.39|2437
1617282600000|2021-04-01 13:10:00|3939.89|3938.39|3939.89|3938.39|3940.89|3939.39|3939.89|3938.39|4343
1617282900000|2021-04-01 13:15:00|3938.89|3937.39|3939.89|3938.39|3939.89|3938.39|3938.89|3937.39|1839
1617283200000|2021-04-01 13:20:00|||||||||3847
1617283500000|2021-04-01 13:25:00|3940.89|3939.39|3940.89|3939.39|3940.89|3939.39|3940.89|3939.39|1507
1617283800000|2021-04-01 13:30:00|3939.89|3938.39|3941.89|3940.39|3941.89|3940.39|3937.89|3936.39|7655
1617284100000|2021-04-01 13:35:00|3940.89|3939.39|3942.89|3941.39|3942.89|3941.39|3940.89|3939.39|3735
1617284400000|2021-04-01 13:40:00|3941.89|3940.39|3941.89|3940.39|3942.89|3941.39|3940.89|3939.39|5704
1617284700000|2021-04-01 13:45:00|3942.89|3941.39|3941.89|3940.39|3943.89|3942.39|3941.89|3940.39|5562
1617285000000|2021-04-01 13:50:00|||||||||1746
1617285300000|2021-04-01 13:55:00|3942.89|3941.39|3943.89|3942.39|3943.89|3942.39|3942.89|3941.39|2401
1617285600000|2021-04-01 14:00:00|3944.89|3943.39|3943.89|3942.39|3944.89|3943.39|3942.89|3941.39|8303
1617285900000|2021-04-01 14:05:00|3944.89|3943.39|3944.89|3943.39|3944.89|3943.39|3944.89|3943.39|4719
1617286200000|2021-04-01 14:10:00|3944.85|3943.35|3946.85|3945.35|3946.85|3945.35|3944.85|3943.35|5604
1617286500000|2021-04-01 14:15:00|3945.85|3944.35|3948.85|3947.35|3948.85|3947.35|3945.85|3944.35|8915
1617286800000|2021-04-01 14:20:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6357
1617287100000|2021-04-01 14:25:00|3948.85|3947.35|3947.85|3946.35|3949.85|3948.35|3947.85|3946.35|5239
1617287400000|2021-04-01 14:30:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|5845
1617287700000|2021-04-01 14:35:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6806
1617288000000|2021-04-01 14:40:00|3948.85|3947.35|3949.85|3948.35|3949.85|3948.35|3948.85|3947.35|4447
1617288300000|2021-04-01 14:45:00|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|4337
1617288600000|2021-04-01 14:50:00|3947.85|3946.35|3944.85|3943.35|3947.85|3946.35|3944.85|3943.35|7501
1617288900000|2021-04-01 14:55:00|3945.85|3944.35|3948.85|3947.35|3948.85|3947.35|3945.85|3944.35|5189
1617289200000|2021-04-01 15:00:00|3947.85|3946.35|3947.85|3946.35|3947.85|3946.35|3947.85|3946.35|5141
1617289500000|2021-04-01 15:05:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6855
1617289800000|2021-04-01 15:10:00|3948.85|3947.35|3946.85|3945.35|3948.85|3947.35|3946.85|3945.35|6360
1617290100000|2021-04-01 15:15:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|7403
1617290400000|2021-04-01 15:20:00|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|6406
1617290700000|2021-04-01 15:25:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|18499
1617291000000|2021-04-01 15:30:00|3945.2|3943.7|3944.2|3942.7|3947.2|3945.7|3944.2|3942.7|39639
1617291300000|2021-04-01 15:35:00|3945.2|3943.7|3946.2|3944.7|3947.2|3945.7|3944.2|3942.7|17613
1617291600000|2021-04-01 15:40:00|3945.2|3943.7|3945.2|3943.7|3945.2|3943.7|3945.2|3943.7|11247
1617291900000|2021-04-01 15:45:00|3944.2|3942.7|3945.2|3943.7|3946.2|3944.7|3944.2|3942.7|12037
1617292200000|2021-04-01 15:50:00|3946.2|3944.7|3946.2|3944.7|3946.2|3944.7|3946.2|3944.7|2637
1617292500000|2021-04-01 15:55:00|3947.2|3945.7|3946.2|3944.7|3948.2|3946.7|3946.2|3944.7|6206
1617292800000|2021-04-01 16:00:00|3947.2|3945.7|3949.2|3947.7|3949.2|3947.7|3947.2|3945.7|2179
1617293100000|2021-04-01 16:05:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3949.2|3947.7|2905
1617293400000|2021-04-01 16:10:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|1968
1617293700000|2021-04-01 16:15:00|3950.2|3948.7|3951.2|3949.7|3951.2|3949.7|3950.2|3948.7|2136
1617294000000|2021-04-01 16:20:00|||||||||598
1617294300000|2021-04-01 16:25:00|||||||||747
1617294600000|2021-04-01 16:30:00|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|1914
1617294900000|2021-04-01 16:35:00|3951.2|3949.7|3950.2|3948.7|3951.2|3949.7|3950.2|3948.7|1474
1617295200000|2021-04-01 16:40:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3948.2|3946.7|1993
1617295500000|2021-04-01 16:45:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|749
1617295800000|2021-04-01 16:50:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|231
1617296100000|2021-04-01 16:55:00|3950.2|3948.7|3949.2|3947.7|3950.2|3948.7|3949.2|3947.7|838
1617296400000|2021-04-01 17:00:00|||||||||457
1617296700000|2021-04-01 17:05:00|3948.2|3946.7|3948.2|3946.7|3949.2|3947.7|3948.2|3946.7|1608
1617297000000|2021-04-01 17:10:00|||||||||277
1617297300000|2021-04-01 17:15:00|3947.2|3945.7|3947.2|3945.7|3947.2|3945.7|3947.2|3945.7|199
1617297600000|2021-04-01 17:20:00|3948.2|3946.7|3950.2|3948.7|3950.2|3948.7|3948.2|3946.7|699
1617297900000|2021-04-01 17:25:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|287
1617298200000|2021-04-01 17:30:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|467
1617298500000|2021-04-01 17:35:00|3951.2|3949.7|3950.2|3948.7|3951.2|3949.7|3950.2|3948.7|468
1617298800000|2021-04-01 17:40:00|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|631
1617299100000|2021-04-01 17:45:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|167
1617299400000|2021-04-01 17:50:00|||||||||229
1617299700000|2021-04-01 17:55:00|||||||||127
1617300000000|2021-04-01 18:00:00|||||||||578
1617300300000|2021-04-01 18:05:00|||||||||383
1617300600000|2021-04-01 18:10:00|||||||||83
1617300900000|2021-04-01 18:15:00|||||||||1440
1617301200000|2021-04-01 18:20:00|3951.2|3949.7|3952.2|3950.7|3952.2|3950.7|3951.2|3949.7|328
1617301500000|2021-04-01 18:25:00|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|569
1617301800000|2021-04-01 18:30:00|||||||||13
1617302100000|2021-04-01 18:35:00|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|507
1617302400000|2021-04-01 18:40:00|3951.2|3949.7|3953.2|3951.7|3953.2|3951.7|3951.2|3949.7|472
1617302700000|2021-04-01 18:45:00|3952.2|3950.7|3952.2|3950.7|3953.2|3951.7|3952.2|3950.7|391
1617303000000|2021-04-01 18:50:00|3953.2|3951.7|3953.2|3951.7|3953.2|3951.7|3952.2|3950.7|438
1617303300000|2021-04-01 18:55:00|3954.2|3952.7|3954.2|3952.7|3954.2|3952.7|3954.2|3952.7|540
1617303600000|2021-04-01 19:00:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3953.2|3951.7|1324
1617303900000|2021-04-01 19:05:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3952.2|3950.7|563
1617304200000|2021-04-01 19:10:00|3955.2|3953.7|3954.2|3952.7|3955.2|3953.7|3953.2|3951.7|982
1617304500000|2021-04-01 19:15:00|3953.2|3951.7|3954.2|3952.7|3955.2|3953.7|3952.2|3950.7|1105
1617304800000|2021-04-01 19:20:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3953.2|3951.7|190
1617305100000|2021-04-01 19:25:00|3955.2|3953.7|3956.2|3954.7|3956.2|3954.7|3955.2|3953.7|725
1617305400000|2021-04-01 19:30:00|3957.2|3955.7|3958.2|3956.7|3958.2|3956.7|3957.2|3955.7|956
1617305700000|2021-04-01 19:35:00|3957.2|3955.7|3957.2|3955.7|3957.2|3955.7|3956.2|3954.7|1097
1617306000000|2021-04-01 19:40:00|3956.2|3954.7|3957.2|3955.7|3957.2|3955.7|3956.2|3954.7|928
1617306300000|2021-04-01 19:45:00|3958.2|3956.7|3959.2|3957.7|3959.2|3957.7|3958.2|3956.7|1933
1617306600000|2021-04-01 19:50:00|3960.2|3958.7|3964.2|3962.7|3964.2|3962.7|3959.2|3957.7|3119
1617306900000|2021-04-01 19:55:00|3965.2|3963.7|3966.2|3964.7|3973.2|3971.7|3963.2|3961.7|10747
1617307200000|2021-04-01 20:00:00|3965.05|3962.05|3967.25|3964.25|3967.75|3964.75|3964.85|3961.85|274
1617307500000|2021-04-01 20:05:00|3967.45|3964.45|3967.75|3964.75|3967.75|3964.75|3967.25|3964.25|0
1617307800000|2021-04-01 20:10:00|3967.95|3964.95|3968.95|3965.95|3969.25|3966.25|3967.95|3964.95|0
1617308100000|2021-04-01 20:15:00|3969.05|3966.05|3968.65|3965.65|3969.25|3966.25|3968.25|3965.25|0
1617308400000|2021-04-01 20:20:00|3968.75|3965.75|3968.55|3965.55|3968.85|3965.85|3968.55|3965.55|0
1617308700000|2021-04-01 20:25:00|3968.65|3965.65|3968.25|3965.25|3968.65|3965.65|3968.25|3965.25|0
1617309000000|2021-04-01 20:30:00|3968.95|3965.95|3969.15|3966.15|3969.55|3966.55|3968.45|3965.45|0
1617309300000|2021-04-01 20:35:00|3968.95|3965.95|3968.65|3965.65|3969.15|3966.15|3968.65|3965.65|0
1617309600000|2021-04-01 20:40:00|3968.95|3965.95|3969.75|3966.75|3969.75|3966.75|3968.65|3965.65|0
1617309900000|2021-04-01 20:45:00|3970.05|3967.05|3969.35|3966.35|3970.05|3967.05|3969.15|3966.15|0
1617310200000|2021-04-01 20:50:00|3969.15|3966.15|3969.15|3966.15|3969.35|3966.35|3968.95|3965.95|0
1617310500000|2021-04-01 20:55:00|3968.95|3965.95|3969.15|3966.15|3969.55|3966.55|3968.95|3965.95|0
1617310800000|2021-04-01 21:00:00|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|0
1617314400000|2021-04-01 22:00:00|3969.55|3966.55|3969.45|3966.45|3969.75|3966.75|3967.75|3964.75|0
1617314700000|2021-04-01 22:05:00|3969.25|3966.25|3968.15|3965.15|3969.45|3966.45|3968.15|3965.15|0
1617315000000|2021-04-01 22:10:00|3967.95|3964.95|3967.95|3964.95|3968.35|3965.35|3967.95|3964.95|0
1617315300000|2021-04-01 22:15:00|3967.75|3964.75|3968.35|3965.35|3968.35|3965.35|3967.75|3964.75|0
1617315600000|2021-04-01 22:20:00|3968.55|3965.55|3967.95|3964.95|3969.25|3966.25|3967.95|3964.95|0
1617315900000|2021-04-01 22:25:00|3968.05|3965.05|3968.85|3965.85|3968.85|3965.85|3967.95|3964.95|0
1617316200000|2021-04-01 22:30:00|3969.05|3966.05|3969.45|3966.45|3969.95|3966.95|3968.85|3965.85|0
1617316500000|2021-04-01 22:35:00|3969.65|3966.65|3969.45|3966.45|3969.65|3966.65|3969.25|3966.25|0
1617316800000|2021-04-01 22:40:00|3969.55|3966.55|3969.45|3966.45|3969.55|3966.55|3969.25|3966.25|0
1617317100000|2021-04-01 22:45:00|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|0
1617317400000|2021-04-01 22:50:00|3969.45|3966.45|3969.45|3966.45|3969.65|3966.65|3969.45|3966.45|0
1617317700000|2021-04-01 22:55:00|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|0
1617318000000|2021-04-01 23:00:00|3969.45|3966.45|3970.95|3967.95|3971.45|3968.45|3969.45|3966.45|0
1617318300000|2021-04-01 23:05:00|3970.75|3967.75|3970.35|3967.35|3970.75|3967.75|3970.15|3967.15|0
1617318600000|2021-04-01 23:10:00|3970.15|3967.15|3970.35|3967.35|3970.55|3967.55|3969.95|3966.95|0
1617318900000|2021-04-01 23:15:00|3970.45|3967.45|3970.15|3967.15|3970.55|3967.55|3970.15|3967.15|0
1617319200000|2021-04-01 23:20:00|3969.95|3966.95|3970.25|3967.25|3970.35|3967.35|3969.95|3966.95|0
1617319500000|2021-04-01 23:25:00|3970.35|3967.35|3970.15|3967.15|3970.35|3967.35|3970.15|3967.15|0
1617319800000|2021-04-01 23:30:00|3970.35|3967.35|3970.15|3967.15|3970.55|3967.55|3970.15|3967.15|0
1617320100000|2021-04-01 23:35:00|3969.95|3966.95|3970.85|3967.85|3970.95|3967.95|3969.95|3966.95|0
1617320400000|2021-04-01 23:40:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617320700000|2021-04-01 23:45:00|3970.95|3967.95|3970.55|3967.55|3970.95|3967.95|3970.55|3967.55|0
1617321000000|2021-04-01 23:50:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617321300000|2021-04-01 23:55:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617321600000|2021-04-02 00:00:00|3970.65|3967.65|3970.75|3967.75|3970.95|3967.95|3970.35|3967.35|0
1617321900000|2021-04-02 00:05:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617322200000|2021-04-02 00:10:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617322500000|2021-04-02 00:15:00|3970.95|3967.95|3970.55|3967.55|3970.95|3967.95|3970.55|3967.55|0
1617322800000|2021-04-02 00:20:00|3970.35|3967.35|3970.35|3967.35|3970.55|3967.55|3969.95|3966.95|0
1617323100000|2021-04-02 00:25:00|3970.15|3967.15|3970.55|3967.55|3970.55|3967.55|3970.05|3967.05|0
1617323400000|2021-04-02 00:30:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.35|3967.35|0
1617323700000|2021-04-02 00:35:00|3970.55|3967.55|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617324000000|2021-04-02 00:40:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617324300000|2021-04-02 00:45:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|0
1617324600000|2021-04-02 00:50:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617324900000|2021-04-02 00:55:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617325200000|2021-04-02 01:00:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617325500000|2021-04-02 01:05:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617325800000|2021-04-02 01:10:00|3971.25|3968.25|3970.95|3967.95|3971.45|3968.45|3970.95|3967.95|0
1617326100000|2021-04-02 01:15:00|3970.75|3967.75|3970.35|3967.35|3970.75|3967.75|3970.15|3967.15|0
1617326400000|2021-04-02 01:20:00|3970.45|3967.45|3970.55|3967.55|3970.55|3967.55|3970.45|3967.45|0
1617327300000|2021-04-02 01:35:00|3970.35|3967.35|3970.15|3967.15|3970.55|3967.55|3969.95|3966.95|0
1617327600000|2021-04-02 01:40:00|3969.95|3966.95|3969.95|3966.95|3970.35|3967.35|3969.65|3966.65|0
1617327900000|2021-04-02 01:45:00|3970.15|3967.15|3970.15|3967.15|3970.35|3967.35|3970.15|3967.15|0
1617328200000|2021-04-02 01:50:00|3969.95|3966.95|3970.35|3967.35|3970.35|3967.35|3969.95|3966.95|0
1617328500000|2021-04-02 01:55:00|3970.45|3967.45|3970.35|3967.35|3970.55|3967.55|3970.35|3967.35|0
1617328800000|2021-04-02 02:00:00|3970.15|3967.15|3970.35|3967.35|3970.35|3967.35|3970.15|3967.15|0
1617329100000|2021-04-02 02:05:00|3970.15|3967.15|3969.65|3966.65|3970.35|3967.35|3969.65|3966.65|0
1617329400000|2021-04-02 02:10:00|3969.55|3966.55|3969.65|3966.65|3969.65|3966.65|3969.25|3966.25|0
1617329700000|2021-04-02 02:15:00|3969.55|3966.55|3970.15|3967.15|3970.15|3967.15|3969.55|3966.55|0
1617330000000|2021-04-02 02:20:00|3970.05|3967.05|3969.95|3966.95|3970.15|3967.15|3969.95|3966.95|0
1617330300000|2021-04-02 02:25:00|3970.15|3967.15|3970.15|3967.15|3970.15|3967.15|3969.95|3966.95|0
1617330600000|2021-04-02 02:30:00|3969.95|3966.95|3970.75|3967.75|3970.75|3967.75|3969.95|3966.95|0
1617330900000|2021-04-02 02:35:00|3970.95|3967.95|3970.95|3967.95|3971.45|3968.45|3970.75|3967.75|0
1617331200000|2021-04-02 02:40:00|3970.85|3967.85|3970.95|3967.95|3971.25|3968.25|3970.55|3967.55|0
1617331500000|2021-04-02 02:45:00|3971.15|3968.15|3970.95|3967.95|3971.15|3968.15|3970.95|3967.95|0
1617331800000|2021-04-02 02:50:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332100000|2021-04-02 02:55:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332400000|2021-04-02 03:00:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332700000|2021-04-02 03:05:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617333000000|2021-04-02 03:10:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617333300000|2021-04-02 03:15:00|3970.55|3967.55|3970.55|3967.55|3970.75|3967.75|3970.55|3967.55|0
1617333600000|2021-04-02 03:20:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|0
1617334200000|2021-04-02 03:30:00|3970.85|3967.85|3970.75|3967.75|3970.85|3967.85|3970.75|3967.75|0
1617334500000|2021-04-02 03:35:00|3970.85|3967.85|3970.75|3967.75|3970.85|3967.85|3970.75|3967.75|0
1617334800000|2021-04-02 03:40:00|3970.85|3967.85|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617335100000|2021-04-02 03:45:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617335400000|2021-04-02 03:50:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617336000000|2021-04-02 04:00:00|3971.15|3968.15|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336300000|2021-04-02 04:05:00|3971.25|3968.25|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336600000|2021-04-02 04:10:00|3971.25|3968.25|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336900000|2021-04-02 04:15:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617339000000|2021-04-02 04:50:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617339300000|2021-04-02 04:55:00|3971.25|3968.25|3971.25|3968.25|3971.25|3968.25|3971.25|3968.25|0
1617339600000|2021-04-02 05:00:00|3970.95|3967.95|3970.75|3967.75|3971.25|3968.25|3970.75|3967.75|0
1617339900000|2021-04-02 05:05:00|3970.55|3967.55|3970.35|3967.35|3970.55|3967.55|3970.35|3967.35|0
1617340200000|2021-04-02 05:10:00|3970.55|3967.55|3970.75|3967.75|3970.75|3967.75|3970.35|3967.35|0
1617340500000|2021-04-02 05:15:00|3970.55|3967.55|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617340800000|2021-04-02 05:20:00|3970.65|3967.65|3970.55|3967.55|3970.75|3967.75|3970.35|3967.35|0
1617341100000|2021-04-02 05:25:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|0
1617341400000|2021-04-02 05:30:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617341700000|2021-04-02 05:35:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617342000000|2021-04-02 05:40:00|3970.65|3967.65|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617342300000|2021-04-02 05:45:00|3970.95|3967.95|3971.25|3968.25|3971.25|3968.25|3970.95|3967.95|0
1617342600000|2021-04-02 05:50:00|3971.35|3968.35|3972.55|3969.55|3972.55|3969.55|3971.25|3968.25|0
1617342900000|2021-04-02 05:55:00|3972.75|3969.75|3973.75|3970.75|3974.15|3971.15|3972.75|3969.75|0
1617343200000|2021-04-02 06:00:00|3973.95|3970.95|3974.85|3971.85|3974.85|3971.85|3973.75|3970.75|0
1617343500000|2021-04-02 06:05:00|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|3974.15|3971.15|0
1617343800000|2021-04-02 06:10:00|3974.85|3971.85|3975.25|3972.25|3975.55|3972.55|3974.85|3971.85|0
1617344100000|2021-04-02 06:15:00|3975.55|3972.55|3975.55|3972.55|3975.95|3972.95|3975.55|3972.55|0
1617344400000|2021-04-02 06:20:00|3975.35|3972.35|3975.25|3972.25|3975.55|3972.55|3975.15|3972.15|0
1617344700000|2021-04-02 06:25:00|3975.35|3972.35|3974.85|3971.85|3975.55|3972.55|3974.65|3971.65|0
1617345000000|2021-04-02 06:30:00|3974.65|3971.65|3974.85|3971.85|3974.85|3971.85|3974.65|3971.65|0
1617345300000|2021-04-02 06:35:00|3975.05|3972.05|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617345600000|2021-04-02 06:40:00|3974.85|3971.85|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617345900000|2021-04-02 06:45:00|3974.85|3971.85|3974.85|3971.85|3974.95|3971.95|3974.65|3971.65|0
1617346200000|2021-04-02 06:50:00|3975.05|3972.05|3974.85|3971.85|3975.05|3972.05|3974.75|3971.75|0
1617346500000|2021-04-02 06:55:00|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|0
1617346800000|2021-04-02 07:00:00|3974.45|3971.45|3975.05|3972.05|3975.05|3972.05|3974.45|3971.45|0
1617347100000|2021-04-02 07:05:00|3974.85|3971.85|3975.25|3972.25|3975.25|3972.25|3974.65|3971.65|0
1617347400000|2021-04-02 07:10:00|3975.15|3972.15|3975.25|3972.25|3975.25|3972.25|3974.85|3971.85|0
1617347700000|2021-04-02 07:15:00|3975.05|3972.05|3975.55|3972.55|3975.55|3972.55|3974.85|3971.85|0
1617348000000|2021-04-02 07:20:00|3975.35|3972.35|3975.05|3972.05|3975.55|3972.55|3975.05|3972.05|0
1617348300000|2021-04-02 07:25:00|3974.85|3971.85|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617348600000|2021-04-02 07:30:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617348900000|2021-04-02 07:35:00|3975.15|3972.15|3975.25|3972.25|3975.55|3972.55|3974.85|3971.85|0
1617349200000|2021-04-02 07:40:00|3975.35|3972.35|3975.25|3972.25|3975.55|3972.55|3975.05|3972.05|0
1617349500000|2021-04-02 07:45:00|3975.15|3972.15|3975.05|3972.05|3975.25|3972.25|3975.05|3972.05|0
1617349800000|2021-04-02 07:50:00|3974.85|3971.85|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617350100000|2021-04-02 07:55:00|3974.95|3971.95|3974.85|3971.85|3975.05|3972.05|3974.85|3971.85|0
1617350400000|2021-04-02 08:00:00|3974.95|3971.95|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617350700000|2021-04-02 08:05:00|3974.95|3971.95|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617351000000|2021-04-02 08:10:00|3974.85|3971.85|3974.65|3971.65|3974.85|3971.85|3974.45|3971.45|0
1617351300000|2021-04-02 08:15:00|3974.75|3971.75|3973.75|3970.75|3974.75|3971.75|3973.75|3970.75|0
1617351600000|2021-04-02 08:20:00|3973.55|3970.55|3974.45|3971.45|3974.55|3971.55|3973.35|3970.35|0
1617351900000|2021-04-02 08:25:00|3974.65|3971.65|3974.45|3971.45|3974.85|3971.85|3974.45|3971.45|0
1617352200000|2021-04-02 08:30:00|3974.55|3971.55|3974.65|3971.65|3974.65|3971.65|3974.45|3971.45|0
1617352500000|2021-04-02 08:35:00|3974.75|3971.75|3974.85|3971.85|3974.85|3971.85|3974.65|3971.65|0
1617353100000|2021-04-02 08:45:00|3974.95|3971.95|3974.85|3971.85|3975.05|3972.05|3974.65|3971.65|0
1617353400000|2021-04-02 08:50:00|3974.65|3971.65|3975.05|3972.05|3975.05|3972.05|3974.65|3971.65|0
1617353700000|2021-04-02 08:55:00|3975.25|3972.25|3976.85|3973.85|3976.85|3973.85|3975.25|3972.25|0
1617354000000|2021-04-02 09:00:00|3976.35|3973.35|3976.15|3973.15|3976.35|3973.35|3975.95|3972.95|0
1617354300000|2021-04-02 09:05:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617354600000|2021-04-02 09:10:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617354900000|2021-04-02 09:15:00|3975.85|3972.85|3975.55|3972.55|3975.85|3972.85|3975.55|3972.55|0
1617355200000|2021-04-02 09:20:00|3975.35|3972.35|3975.55|3972.55|3975.55|3972.55|3975.25|3972.25|0
1617355500000|2021-04-02 09:25:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617355800000|2021-04-02 09:30:00|3975.15|3972.15|3974.85|3971.85|3975.25|3972.25|3974.65|3971.65|0
1617356100000|2021-04-02 09:35:00|3974.95|3971.95|3975.55|3972.55|3975.55|3972.55|3974.85|3971.85|0
1617356400000|2021-04-02 09:40:00|3975.25|3972.25|3975.25|3972.25|3975.25|3972.25|3975.05|3972.05|0
1617356700000|2021-04-02 09:45:00|3975.05|3972.05|3975.55|3972.55|3975.55|3972.55|3975.05|3972.05|0
1617357000000|2021-04-02 09:50:00|3975.25|3972.25|3975.55|3972.55|3975.55|3972.55|3975.25|3972.25|0
1617357300000|2021-04-02 09:55:00|3975.65|3972.65|3975.95|3972.95|3975.95|3972.95|3975.55|3972.55|0
1617357600000|2021-04-02 10:00:00|3976.05|3973.05|3975.95|3972.95|3976.15|3973.15|3975.95|3972.95|0
1617357900000|2021-04-02 10:05:00|3975.75|3972.75|3975.75|3972.75|3975.75|3972.75|3975.55|3972.55|0
1617358200000|2021-04-02 10:10:00|3975.55|3972.55|3975.55|3972.55|3975.55|3972.55|3975.55|3972.55|0
1617358500000|2021-04-02 10:15:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617358800000|2021-04-02 10:20:00|3975.15|3972.15|3975.25|3972.25|3975.25|3972.25|3975.05|3972.05|0
1617359100000|2021-04-02 10:25:00|3975.05|3972.05|3974.85|3971.85|3975.25|3972.25|3974.65|3971.65|0
1617359400000|2021-04-02 10:30:00|3974.95|3971.95|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617359700000|2021-04-02 10:35:00|3974.45|3971.45|3974.15|3971.15|3975.05|3972.05|3973.95|3970.95|0
1617360000000|2021-04-02 10:40:00|3974.45|3971.45|3974.65|3971.65|3974.65|3971.65|3974.15|3971.15|0
1617360300000|2021-04-02 10:45:00|3974.85|3971.85|3975.95|3972.95|3975.95|3972.95|3974.85|3971.85|0
1617360600000|2021-04-02 10:50:00|3976.05|3973.05|3975.25|3972.25|3976.15|3973.15|3975.25|3972.25|0
1617360900000|2021-04-02 10:55:00|3975.55|3972.55|3976.65|3973.65|3976.65|3973.65|3975.55|3972.55|0
1617361200000|2021-04-02 11:00:00|3976.35|3973.35|3976.15|3973.15|3976.85|3973.85|3976.05|3973.05|0
1617361500000|2021-04-02 11:05:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617361800000|2021-04-02 11:10:00|3975.95|3972.95|3975.75|3972.75|3976.15|3973.15|3975.75|3972.75|0
1617362100000|2021-04-02 11:15:00|3975.55|3972.55|3975.55|3972.55|3975.75|3972.75|3975.55|3972.55|0
1617362400000|2021-04-02 11:20:00|3975.75|3972.75|3976.15|3973.15|3976.15|3973.15|3975.55|3972.55|0
1617363000000|2021-04-02 11:30:00|3976.35|3973.35|3976.35|3973.35|3976.65|3973.65|3976.35|3973.35|0
1617363300000|2021-04-02 11:35:00|3976.65|3973.65|3976.65|3973.65|3976.75|3973.75|3976.35|3973.35|0
1617363600000|2021-04-02 11:40:00|3976.35|3973.35|3976.45|3973.45|3976.65|3973.65|3976.35|3973.35|0
1617363900000|2021-04-02 11:45:00|3976.65|3973.65|3976.65|3973.65|3976.85|3973.85|3976.35|3973.35|0
1617364200000|2021-04-02 11:50:00|3976.85|3973.85|3976.85|3973.85|3976.85|3973.85|3976.35|3973.35|0
1617364500000|2021-04-02 11:55:00|3976.75|3973.75|3977.25|3974.25|3977.25|3974.25|3976.65|3973.65|0
1617364800000|2021-04-02 12:00:00|3977.75|3974.75|3977.45|3974.45|3978.15|3975.15|3977.25|3974.25|0
1617365100000|2021-04-02 12:05:00|3977.55|3974.55|3977.25|3974.25|3978.35|3975.35|3977.25|3974.25|0
1617365400000|2021-04-02 12:10:00|3977.35|3974.35|3976.65|3973.65|3977.45|3974.45|3976.15|3973.15|0
1617365700000|2021-04-02 12:15:00|3976.45|3973.45|3976.45|3973.45|3977.25|3974.25|3976.35|3973.35|0
1617366000000|2021-04-02 12:20:00|3976.35|3973.35|3977.65|3974.65|3977.95|3974.95|3976.35|3973.35|0
1617366300000|2021-04-02 12:25:00|3977.75|3974.75|3977.45|3974.45|3978.05|3975.05|3976.75|3973.75|0
1617366600000|2021-04-02 12:30:00|3977.55|3974.55|3980.15|3977.15|3983.95|3980.95|3976.45|3973.45|0
1617366900000|2021-04-02 12:35:00|3980.25|3977.25|3980.75|3977.75|3983.35|3980.35|3979.95|3976.95|0
1617367200000|2021-04-02 12:40:00|3979.25|3976.25|3983.65|3980.65|3983.65|3980.65|3978.55|3975.55|0
1617367500000|2021-04-02 12:45:00|3983.85|3980.85|3984.75|3981.75|3988.05|3985.05|3983.85|3980.85|0
1617367800000|2021-04-02 12:50:00|3984.55|3981.55|3984.75|3981.75|3985.35|3982.35|3984.05|3981.05|0
1617368100000|2021-04-02 12:55:00|3985.05|3982.05|3982.95|3979.95|3985.35|3982.35|3981.85|3978.85|0
1617368400000|2021-04-02 13:00:00|3982.85|3979.85|3981.25|3978.25|3983.05|3980.05|3980.95|3977.95|0
1617368700000|2021-04-02 13:05:00|3981.45|3978.45|3979.35|3976.35|3981.85|3978.85|3978.15|3975.15|0
1617369000000|2021-04-02 13:10:00|3979.45|3976.45|3978.55|3975.55|3979.95|3976.95|3977.35|3974.35|0
1617573600000|2021-04-04 22:00:00|3977.95|3974.95|3977.95|3974.95|3978.85|3975.85|3976.15|3973.15|0
1617573900000|2021-04-04 22:05:00|3977.85|3974.85|3977.55|3974.55|3977.95|3974.95|3976.85|3973.85|0
1617574200000|2021-04-04 22:10:00|3977.75|3974.75|3976.85|3973.85|3977.95|3974.95|3975.75|3972.75|0
1617574500000|2021-04-04 22:15:00|3977.05|3974.05|3978.65|3975.65|3978.65|3975.65|3977.05|3974.05|0
1617574800000|2021-04-04 22:20:00|3978.85|3975.85|3977.75|3974.75|3978.85|3975.85|3977.75|3974.75|0
1617575100000|2021-04-04 22:25:00|3977.85|3974.85|3977.25|3974.25|3978.35|3975.35|3976.45|3973.45|0
1617575400000|2021-04-04 22:30:00|3977.05|3974.05|3975.05|3972.05|3977.25|3974.25|3974.85|3971.85|0
1617575700000|2021-04-04 22:35:00|3974.85|3971.85|3976.15|3973.15|3976.15|3973.15|3974.85|3971.85|0
1617576000000|2021-04-04 22:40:00|3975.95|3972.95|3975.75|3972.75|3977.05|3974.05|3974.85|3971.85|0
1617576300000|2021-04-04 22:45:00|3975.95|3972.95|3975.95|3972.95|3976.45|3973.45|3975.55|3972.55|0
1617576600000|2021-04-04 22:50:00|3975.75|3972.75|3975.15|3972.15|3975.75|3972.75|3974.85|3971.85|0
1617576900000|2021-04-04 22:55:00|3975.05|3972.05|3976.45|3973.45|3977.95|3974.95|3975.05|3972.05|0
1617577200000|2021-04-04 23:00:00|3976.55|3973.55|3976.85|3973.85|3977.75|3974.75|3976.45|3973.45|0
1617577500000|2021-04-04 23:05:00|3976.65|3973.65|3976.65|3973.65|3977.25|3974.25|3976.45|3973.45|0
1617577800000|2021-04-04 23:10:00|3976.45|3973.45|3977.55|3974.55|3977.75|3974.75|3976.15|3973.15|0
1617578100000|2021-04-04 23:15:00|3977.75|3974.75|3979.05|3976.05|3979.05|3976.05|3976.85|3973.85|0
1617578400000|2021-04-04 23:20:00|3978.95|3975.95|3979.45|3976.45|3979.95|3976.95|3978.65|3975.65|0
1617578700000|2021-04-04 23:25:00|3979.25|3976.25|3979.95|3976.95|3980.75|3977.75|3979.25|3976.25|0
1617579000000|2021-04-04 23:30:00|3980.15|3977.15|3980.35|3977.35|3981.45|3978.45|3980.15|3977.15|0
1617579300000|2021-04-04 23:35:00|3980.55|3977.55|3982.15|3979.15|3982.15|3979.15|3980.15|3977.15|0
1617579600000|2021-04-04 23:40:00|3981.85|3978.85|3982.35|3979.35|3982.35|3979.35|3981.65|3978.65|0
1617579900000|2021-04-04 23:45:00|3982.15|3979.15|3982.35|3979.35|3982.75|3979.75|3981.65|3978.65|0
1617580200000|2021-04-04 23:50:00|3982.55|3979.55|3983.65|3980.65|3984.05|3981.05|3982.35|3979.35|0
1617580500000|2021-04-04 23:55:00|3983.45|3980.45|3983.25|3980.25|3984.05|3981.05|3982.95|3979.95|0
1617580800000|2021-04-05 00:00:00|3983.45|3980.45|3982.75|3979.75|3983.45|3980.45|3981.45|3978.45|0
1617581100000|2021-04-05 00:05:00|3982.55|3979.55|3981.85|3978.85|3983.45|3980.45|3981.85|3978.85|0
1617581400000|2021-04-05 00:10:00|3982.15|3979.15|3980.55|3977.55|3982.15|3979.15|3980.35|3977.35|0
1617581700000|2021-04-05 00:15:00|3980.45|3977.45|3980.55|3977.55|3981.05|3978.05|3980.15|3977.15|0
1617582000000|2021-04-05 00:20:00|3980.35|3977.35|3980.55|3977.55|3980.75|3977.75|3980.15|3977.15|0
1617582300000|2021-04-05 00:25:00|3980.35|3977.35|3981.25|3978.25|3981.25|3978.25|3979.95|3976.95|0
1617582600000|2021-04-05 00:30:00|3981.45|3978.45|3982.95|3979.95|3982.95|3979.95|3981.05|3978.05|0
1617582900000|2021-04-05 00:35:00|3983.25|3980.25|3982.55|3979.55|3983.45|3980.45|3982.45|3979.45|0
1617583200000|2021-04-05 00:40:00|3982.35|3979.35|3982.75|3979.75|3982.95|3979.95|3981.65|3978.65|0
1617583500000|2021-04-05 00:45:00|3982.55|3979.55|3982.35|3979.35|3982.75|3979.75|3982.15|3979.15|0
1617583800000|2021-04-05 00:50:00|3982.55|3979.55|3982.55|3979.55|3982.95|3979.95|3981.85|3978.85|0
1617584100000|2021-04-05 00:55:00|3982.35|3979.35|3982.15|3979.15|3982.55|3979.55|3981.85|3978.85|0
1617584400000|2021-04-05 01:00:00|3982.35|3979.35|3981.65|3978.65|3982.35|3979.35|3981.45|3978.45|0
1617584700000|2021-04-05 01:05:00|3981.55|3978.55|3981.65|3978.65|3981.85|3978.85|3981.45|3978.45|0
1617585000000|2021-04-05 01:10:00|3981.85|3978.85|3981.45|3978.45|3981.85|3978.85|3981.45|3978.45|0
1617585300000|2021-04-05 01:15:00|3981.25|3978.25|3981.05|3978.05|3981.65|3978.65|3981.05|3978.05|0
1617585600000|2021-04-05 01:20:00|3980.75|3977.75|3981.45|3978.45|3981.45|3978.45|3980.75|3977.75|0
1617585900000|2021-04-05 01:25:00|3981.65|3978.65|3980.55|3977.55|3981.65|3978.65|3980.55|3977.55|0
1617586200000|2021-04-05 01:30:00|3980.35|3977.35|3980.35|3977.35|3980.75|3977.75|3980.35|3977.35|0
1617586500000|2021-04-05 01:35:00|3980.55|3977.55|3980.55|3977.55|3980.75|3977.75|3980.35|3977.35|0
1617586800000|2021-04-05 01:40:00|3980.45|3977.45|3980.15|3977.15|3980.55|3977.55|3980.15|3977.15|0
1617587100000|2021-04-05 01:45:00|3979.95|3976.95|3981.25|3978.25|3981.25|3978.25|3979.95|3976.95|0
1617587400000|2021-04-05 01:50:00|3981.05|3978.05|3980.75|3977.75|3981.25|3978.25|3980.55|3977.55|0
1617587700000|2021-04-05 01:55:00|3981.05|3978.05|3981.05|3978.05|3981.25|3978.25|3980.75|3977.75|0
1617588000000|2021-04-05 02:00:00|3980.75|3977.75|3981.65|3978.65|3981.65|3978.65|3980.75|3977.75|0
1617588300000|2021-04-05 02:05:00|3981.45|3978.45|3981.25|3978.25|3981.45|3978.45|3981.05|3978.05|0
1617588600000|2021-04-05 02:10:00|3981.05|3978.05|3980.15|3977.15|3981.05|3978.05|3980.15|3977.15|0
1617588900000|2021-04-05 02:15:00|3979.95|3976.95|3979.25|3976.25|3980.35|3977.35|3979.05|3976.05|0
1617589200000|2021-04-05 02:20:00|3979.05|3976.05|3980.35|3977.35|3980.35|3977.35|3978.85|3975.85|0
1617589500000|2021-04-05 02:25:00|3980.15|3977.15|3979.55|3976.55|3980.55|3977.55|3979.45|3976.45|0
1617589800000|2021-04-05 02:30:00|3979.45|3976.45|3979.05|3976.05|3979.65|3976.65|3978.85|3975.85|0
1617590100000|2021-04-05 02:35:00|3979.25|3976.25|3979.45|3976.45|3979.45|3976.45|3978.85|3975.85|0
1617590400000|2021-04-05 02:40:00|3979.25|3976.25|3978.85|3975.85|3979.45|3976.45|3978.65|3975.65|0
1617590700000|2021-04-05 02:45:00|3979.05|3976.05|3978.85|3975.85|3979.25|3976.25|3978.85|3975.85|0
1617591000000|2021-04-05 02:50:00|3978.65|3975.65|3977.95|3974.95|3978.85|3975.85|3977.95|3974.95|0
1617591300000|2021-04-05 02:55:00|3978.15|3975.15|3977.75|3974.75|3978.35|3975.35|3977.75|3974.75|0
1617591600000|2021-04-05 03:00:00|3977.95|3974.95|3978.35|3975.35|3978.65|3975.65|3977.95|3974.95|0
1617591900000|2021-04-05 03:05:00|3978.15|3975.15|3978.65|3975.65|3978.65|3975.65|3978.15|3975.15|0
1617592200000|2021-04-05 03:10:00|3978.35|3975.35|3978.15|3975.15|3978.35|3975.35|3978.15|3975.15|0
1617592500000|2021-04-05 03:15:00|3978.35|3975.35|3978.35|3975.35|3978.35|3975.35|3978.15|3975.15|0
1617592800000|2021-04-05 03:20:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.35|3975.35|0
1617593100000|2021-04-05 03:25:00|3978.65|3975.65|3979.05|3976.05|3979.05|3976.05|3978.35|3975.35|0
1617593400000|2021-04-05 03:30:00|3978.85|3975.85|3978.35|3975.35|3979.05|3976.05|3978.35|3975.35|0
1617593700000|2021-04-05 03:35:00|3978.65|3975.65|3978.15|3975.15|3978.65|3975.65|3978.15|3975.15|0
1617594000000|2021-04-05 03:40:00|3978.35|3975.35|3978.35|3975.35|3978.65|3975.65|3978.35|3975.35|0
1617594300000|2021-04-05 03:45:00|3978.15|3975.15|3978.85|3975.85|3978.85|3975.85|3978.15|3975.15|0
1617594600000|2021-04-05 03:50:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.65|3975.65|0
1617594900000|2021-04-05 03:55:00|3979.05|3976.05|3979.05|3976.05|3979.25|3976.25|3978.85|3975.85|0
1617595200000|2021-04-05 04:00:00|3979.25|3976.25|3979.25|3976.25|3979.85|3976.85|3979.05|3976.05|0
1617595500000|2021-04-05 04:05:00|3979.15|3976.15|3979.45|3976.45|3979.65|3976.65|3978.85|3975.85|0
1617595800000|2021-04-05 04:10:00|3979.65|3976.65|3979.45|3976.45|3979.65|3976.65|3979.25|3976.25|0
1617596100000|2021-04-05 04:15:00|3979.25|3976.25|3978.85|3975.85|3979.45|3976.45|3978.85|3975.85|0
1617596400000|2021-04-05 04:20:00|3979.05|3976.05|3978.85|3975.85|3979.45|3976.45|3978.85|3975.85|0
1617596700000|2021-04-05 04:25:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.65|3975.65|0
1617597000000|2021-04-05 04:30:00|3978.65|3975.65|3978.35|3975.35|3978.85|3975.85|3978.35|3975.35|0
1617597300000|2021-04-05 04:35:00|3978.65|3975.65|3978.65|3975.65|3978.65|3975.65|3978.65|3975.65|0
1617597600000|2021-04-05 04:40:00|3978.35|3975.35|3978.35|3975.35|3978.85|3975.85|3978.35|3975.35|0
1617597900000|2021-04-05 04:45:00|3978.65|3975.65|3978.65|3975.65|3978.85|3975.85|3978.65|3975.65|0
1617598200000|2021-04-05 04:50:00|3978.35|3975.35|3978.15|3975.15|3978.85|3975.85|3978.15|3975.15|0
1617598500000|2021-04-05 04:55:00|3978.35|3975.35|3978.15|3975.15|3978.65|3975.65|3978.15|3975.15|0
1617598800000|2021-04-05 05:00:00|3978.35|3975.35|3978.35|3975.35|3978.65|3975.65|3978.35|3975.35|0
1617599100000|2021-04-05 05:05:00|3978.15|3975.15|3978.15|3975.15|3978.35|3975.35|3977.95|3974.95|0
1617599400000|2021-04-05 05:10:00|3978.35|3975.35|3978.15|3975.15|3978.35|3975.35|3977.95|3974.95|0
1617599700000|2021-04-05 05:15:00|3977.95|3974.95|3977.75|3974.75|3978.15|3975.15|3977.75|3974.75|0
1617600000000|2021-04-05 05:20:00|3977.55|3974.55|3977.95|3974.95|3977.95|3974.95|3977.55|3974.55|0
1617600300000|2021-04-05 05:25:00|3977.75|3974.75|3978.15|3975.15|3978.35|3975.35|3977.75|3974.75|0
1617600600000|2021-04-05 05:30:00|3977.95|3974.95|3978.35|3975.35|3978.35|3975.35|3977.95|3974.95|0
1617600900000|2021-04-05 05:35:00|3978.15|3975.15|3978.65|3975.65|3978.85|3975.85|3978.15|3975.15|0
1617601200000|2021-04-05 05:40:00|3978.85|3975.85|3978.65|3975.65|3978.85|3975.85|3978.35|3975.35|0
1617601500000|2021-04-05 05:45:00|3978.85|3975.85|3978.35|3975.35|3978.85|3975.85|3978.15|3975.15|0
1617601800000|2021-04-05 05:50:00|3978.15|3975.15|3977.95|3974.95|3978.35|3975.35|3977.95|3974.95|0
1617602100000|2021-04-05 05:55:00|3977.75|3974.75|3976.45|3973.45|3977.95|3974.95|3976.15|3973.15|0
1617602400000|2021-04-05 06:00:00|3976.65|3973.65|3974.25|3971.25|3976.65|3973.65|3973.35|3970.35|0
1617602700000|2021-04-05 06:05:00|3973.95|3970.95|3973.95|3970.95|3974.25|3971.25|3973.55|3970.55|0
1617603000000|2021-04-05 06:10:00|3973.75|3970.75|3974.45|3971.45|3974.45|3971.45|3973.35|3970.35|0
1617603300000|2021-04-05 06:15:00|3974.65|3971.65|3974.85|3971.85|3975.25|3972.25|3974.45|3971.45|0
1617603600000|2021-04-05 06:20:00|3975.05|3972.05|3974.85|3971.85|3975.35|3972.35|3974.45|3971.45|0
1617603900000|2021-04-05 06:25:00|3974.95|3971.95|3975.85|3972.85|3975.95|3972.95|3974.85|3971.85|0
1617604200000|2021-04-05 06:30:00|3975.75|3972.75|3975.95|3972.95|3976.15|3973.15|3975.75|3972.75|0
1617604500000|2021-04-05 06:35:00|3975.85|3972.85|3975.75|3972.75|3975.95|3972.95|3975.55|3972.55|0
1617604800000|2021-04-05 06:40:00|3975.95|3972.95|3976.15|3973.15|3976.45|3973.45|3975.55|3972.55|0
1617605100000|2021-04-05 06:45:00|3976.05|3973.05|3976.15|3973.15|3976.45|3973.45|3975.95|3972.95|0
1617605400000|2021-04-05 06:50:00|3976.05|3973.05|3976.45|3973.45|3976.65|3973.65|3976.05|3973.05|0
1617605700000|2021-04-05 06:55:00|3975.95|3972.95|3976.45|3973.45|3976.65|3973.65|3975.95|3972.95|0
1617606000000|2021-04-05 07:00:00|3976.25|3973.25|3975.55|3972.55|3976.65|3973.65|3975.55|3972.55|0
1617606300000|2021-04-05 07:05:00|3975.35|3972.35|3976.85|3973.85|3977.05|3974.05|3975.35|3972.35|0
1617606600000|2021-04-05 07:10:00|3977.05|3974.05|3976.65|3973.65|3977.25|3974.25|3976.65|3973.65|0
1617606900000|2021-04-05 07:15:00|3976.85|3973.85|3975.95|3972.95|3976.85|3973.85|3975.95|3972.95|0
1617607200000|2021-04-05 07:20:00|3975.85|3972.85|3976.15|3973.15|3976.45|3973.45|3975.75|3972.75|0
1617607500000|2021-04-05 07:25:00|3976.25|3973.25|3976.65|3973.65|3976.65|3973.65|3975.95|3972.95|0
1617607800000|2021-04-05 07:30:00|3976.75|3973.75|3976.65|3973.65|3976.85|3973.85|3976.45|3973.45|0
1617608100000|2021-04-05 07:35:00|3977.05|3974.05|3976.85|3973.85|3977.05|3974.05|3976.15|3973.15|0
1617608400000|2021-04-05 07:40:00|3976.65|3973.65|3975.95|3972.95|3976.65|3973.65|3975.75|3972.75|0
1617608700000|2021-04-05 07:45:00|3975.85|3972.85|3975.95|3972.95|3975.95|3972.95|3975.75|3972.75|0
1617609000000|2021-04-05 07:50:00|3975.75|3972.75|3976.85|3973.85|3977.05|3974.05|3975.75|3972.75|0
1617609300000|2021-04-05 07:55:00|3976.95|3973.95|3977.55|3974.55|3977.75|3974.75|3976.85|3973.85|0
1617609600000|2021-04-05 08:00:00|3977.75|3974.75|3977.55|3974.55|3977.95|3974.95|3977.05|3974.05|0
1617609900000|2021-04-05 08:05:00|3977.35|3974.35|3977.05|3974.05|3977.55|3974.55|3976.85|3973.85|0
1617610200000|2021-04-05 08:10:00|3976.95|3973.95|3978.65|3975.65|3978.85|3975.85|3976.85|3973.85|0
1617610500000|2021-04-05 08:15:00|3978.35|3975.35|3979.25|3976.25|3979.25|3976.25|3978.35|3975.35|0
1617610800000|2021-04-05 08:20:00|3979.45|3976.45|3979.65|3976.65|3979.65|3976.65|3979.25|3976.25|0
1617611100000|2021-04-05 08:25:00|3979.55|3976.55|3979.05|3976.05|3979.65|3976.65|3978.85|3975.85|0
1617611400000|2021-04-05 08:30:00|3979.15|3976.15|3980.55|3977.55|3980.55|3977.55|3979.05|3976.05|0
1617611700000|2021-04-05 08:35:00|3980.35|3977.35|3979.95|3976.95|3981.05|3978.05|3979.95|3976.95|0
1617612000000|2021-04-05 08:40:00|3979.85|3976.85|3980.35|3977.35|3980.35|3977.35|3979.85|3976.85|0
1617612300000|2021-04-05 08:45:00|3980.15|3977.15|3979.95|3976.95|3980.15|3977.15|3979.95|3976.95|0
1617612600000|2021-04-05 08:50:00|3980.15|3977.15|3979.95|3976.95|3980.15|3977.15|3979.95|3976.95|0
1617612900000|2021-04-05 08:55:00|3979.65|3976.65|3979.65|3976.65|3979.95|3976.95|3979.45|3976.45|0
1617613200000|2021-04-05 09:00:00|3979.55|3976.55|3979.95|3976.95|3979.95|3976.95|3978.75|3975.75|0
1617613500000|2021-04-05 09:05:00|3980.15|3977.15|3980.55|3977.55|3980.55|3977.55|3980.15|3977.15|0
1617613800000|2021-04-05 09:10:00|3980.35|3977.35|3980.55|3977.55|3980.55|3977.55|3979.95|3976.95|0
1617614100000|2021-04-05 09:15:00|3980.45|3977.45|3980.15|3977.15|3980.45|3977.45|3979.95|3976.95|0
1617614400000|2021-04-05 09:20:00|3980.35|3977.35|3980.35|3977.35|3980.75|3977.75|3980.35|3977.35|0
1617614700000|2021-04-05 09:25:00|3980.55|3977.55|3981.65|3978.65|3981.65|3978.65|3980.45|3977.45|0
1617615000000|2021-04-05 09:30:00|3981.85|3978.85|3982.15|3979.15|3982.45|3979.45|3981.85|3978.85|0
1617615300000|2021-04-05 09:35:00|3982.35|3979.35|3982.35|3979.35|3982.55|3979.55|3982.15|3979.15|0
1617615600000|2021-04-05 09:40:00|3982.55|3979.55|3982.55|3979.55|3982.95|3979.95|3982.45|3979.45|0
1617615900000|2021-04-05 09:45:00|3982.65|3979.65|3982.35|3979.35|3982.75|3979.75|3982.35|3979.35|0
1617616200000|2021-04-05 09:50:00|3982.15|3979.15|3982.35|3979.35|3982.35|3979.35|3981.85|3978.85|0
1617616500000|2021-04-05 09:55:00|3982.25|3979.25|3982.15|3979.15|3982.35|3979.35|3981.85|3978.85|0
1617616800000|2021-04-05 10:00:00|3981.95|3978.95|3981.05|3978.05|3981.95|3978.95|3981.05|3978.05|0
1617617100000|2021-04-05 10:05:00|3981.25|3978.25|3981.05|3978.05|3981.35|3978.35|3981.05|3978.05|0
1617617400000|2021-04-05 10:10:00|3980.75|3977.75|3981.25|3978.25|3981.25|3978.25|3980.75|3977.75|0
1617617700000|2021-04-05 10:15:00|3981.45|3978.45|3983.55|3980.55|3983.55|3980.55|3981.45|3978.45|0
1617618000000|2021-04-05 10:20:00|3983.35|3980.35|3983.75|3980.75|3983.95|3980.95|3983.15|3980.15|0
1617618300000|2021-04-05 10:25:00|3983.95|3980.95|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617618600000|2021-04-05 10:30:00|3984.05|3981.05|3984.65|3981.65|3984.85|3981.85|3983.95|3980.95|0
1617618900000|2021-04-05 10:35:00|3984.55|3981.55|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617619200000|2021-04-05 10:40:00|3984.45|3981.45|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617619500000|2021-04-05 10:45:00|3983.95|3980.95|3983.35|3980.35|3984.25|3981.25|3983.35|3980.35|0
1617619800000|2021-04-05 10:50:00|3983.15|3980.15|3983.55|3980.55|3983.55|3980.55|3982.85|3979.85|0
1617620100000|2021-04-05 10:55:00|3983.45|3980.45|3983.75|3980.75|3983.75|3980.75|3983.35|3980.35|0
1617620400000|2021-04-05 11:00:00|3983.65|3980.65|3983.75|3980.75|3983.75|3980.75|3982.85|3979.85|0
1617620700000|2021-04-05 11:05:00|3983.95|3980.95|3984.45|3981.45|3984.65|3981.65|3983.95|3980.95|0
1617621000000|2021-04-05 11:10:00|3984.25|3981.25|3985.35|3982.35|3985.35|3982.35|3983.95|3980.95|0
1617621300000|2021-04-05 11:15:00|3985.15|3982.15|3984.85|3981.85|3985.35|3982.35|3984.45|3981.45|0
1617621600000|2021-04-05 11:20:00|3984.95|3981.95|3985.05|3982.05|3985.55|3982.55|3984.85|3981.85|0
1617621900000|2021-04-05 11:25:00|3985.35|3982.35|3985.05|3982.05|3985.35|3982.35|3984.85|3981.85|0
1617622200000|2021-04-05 11:30:00|3984.85|3981.85|3984.65|3981.65|3984.85|3981.85|3984.25|3981.25|0
1617622500000|2021-04-05 11:35:00|3984.75|3981.75|3984.45|3981.45|3984.85|3981.85|3984.45|3981.45|0
1617622800000|2021-04-05 11:40:00|3984.65|3981.65|3983.55|3980.55|3984.85|3981.85|3983.35|3980.35|0
1617623100000|2021-04-05 11:45:00|3983.45|3980.45|3983.55|3980.55|3983.75|3980.75|3983.15|3980.15|0
1617623400000|2021-04-05 11:50:00|3983.75|3980.75|3983.55|3980.55|3983.95|3980.95|3982.85|3979.85|0
1617623700000|2021-04-05 11:55:00|3983.75|3980.75|3983.95|3980.95|3983.95|3980.95|3983.55|3980.55|0
1617624000000|2021-04-05 12:00:00|3984.25|3981.25|3984.45|3981.45|3984.45|3981.45|3983.55|3980.55|0
1617624300000|2021-04-05 12:05:00|3984.55|3981.55|3983.75|3980.75|3984.65|3981.65|3983.35|3980.35|0
1617624600000|2021-04-05 12:10:00|3983.85|3980.85|3983.15|3980.15|3983.85|3980.85|3983.15|3980.15|0
1617624900000|2021-04-05 12:15:00|3983.35|3980.35|3983.55|3980.55|3983.75|3980.75|3983.15|3980.15|0
1617625200000|2021-04-05 12:20:00|3983.35|3980.35|3984.25|3981.25|3984.25|3981.25|3983.15|3980.15|0
1617625500000|2021-04-05 12:25:00|3983.95|3980.95|3984.65|3981.65|3985.35|3982.35|3983.95|3980.95|0
1617625800000|2021-04-05 12:30:00|3984.45|3981.45|3985.05|3982.05|3985.05|3982.05|3984.45|3981.45|0
1617626100000|2021-04-05 12:35:00|3984.85|3981.85|3987.75|3984.75|3987.95|3984.95|3984.85|3981.85|0
1617626400000|2021-04-05 12:40:00|3987.95|3984.95|3988.15|3985.15|3988.15|3985.15|3987.45|3984.45|0
1617626700000|2021-04-05 12:45:00|3988.05|3985.05|3987.85|3984.85|3988.55|3985.55|3987.35|3984.35|0
1617627000000|2021-04-05 12:50:00|3987.95|3984.95|3987.55|3984.55|3988.05|3985.05|3987.35|3984.35|0
1617627300000|2021-04-05 12:55:00|3987.35|3984.35|3987.35|3984.35|3988.05|3985.05|3987.35|3984.35|0
1617627600000|2021-04-05 13:00:00|3987.55|3984.55|3986.75|3983.75|3987.85|3984.85|3986.75|3983.75|0
1617627900000|2021-04-05 13:05:00|3986.65|3983.65|3987.35|3984.35|3987.35|3984.35|3986.45|3983.45|0
1617628200000|2021-04-05 13:10:00|3987.55|3984.55|3987.55|3984.55|3987.55|3984.55|3987.35|3984.35|0
1617628500000|2021-04-05 13:15:00|3987.35|3984.35|3988.05|3985.05|3988.05|3985.05|3986.95|3983.95|0
1617628800000|2021-04-05 13:20:00|3987.85|3984.85|3987.85|3984.85|3988.05|3985.05|3987.55|3984.55|0
1617629100000|2021-04-05 13:25:00|3987.55|3984.55|3988.45|3985.45|3989.15|3986.15|3987.55|3984.55|0
1617629400000|2021-04-05 13:30:00|3988.65|3985.65|3994.35|3991.35|3995.25|3992.25|3987.55|3984.55|0
1617629700000|2021-04-05 13:35:00|3994.65|3991.65|3992.85|3989.85|3995.75|3992.75|3992.45|3989.45|0
1617630000000|2021-04-05 13:40:00|3993.05|3990.05|3993.25|3990.25|3994.15|3991.15|3992.45|3989.45|0
1617630300000|2021-04-05 13:45:00|3993.55|3990.55|3993.55|3990.55|3994.35|3991.35|3992.15|3989.15|0
1617630600000|2021-04-05 13:50:00|3993.35|3990.35|3994.05|3991.05|3994.85|3991.85|3992.95|3989.95|0
1617630900000|2021-04-05 13:55:00|3994.25|3991.25|3995.15|3992.15|3995.55|3992.55|3994.05|3991.05|0
1617631200000|2021-04-05 14:00:00|3995.55|3992.55|3996.35|3993.35|3996.55|3993.55|3992.25|3989.25|0
1617631500000|2021-04-05 14:05:00|3996.15|3993.15|3997.65|3994.65|3998.05|3995.05|3995.25|3992.25|0
1617631800000|2021-04-05 14:10:00|3997.45|3994.45|3998.35|3995.35|3998.65|3995.65|3996.75|3993.75|0
1617632100000|2021-04-05 14:15:00|3998.45|3995.45|4002.65|3999.65|4002.65|3999.65|3998.45|3995.45|0
1617632400000|2021-04-05 14:20:00|4002.45|3999.45|4003.55|4000.55|4004.45|4001.45|4002.45|3999.45|0
1617632700000|2021-04-05 14:25:00|4003.75|4000.75|4002.65|3999.65|4004.05|4001.05|4002.25|3999.25|0
1617633000000|2021-04-05 14:30:00|4002.95|3999.95|4005.35|4002.35|4005.35|4002.35|4002.65|3999.65|0
1617633300000|2021-04-05 14:35:00|4005.55|4002.55|4005.95|4002.95|4005.95|4002.95|4005.15|4002.15|0
1617633600000|2021-04-05 14:40:00|4006.15|4003.15|4008.15|4005.15|4008.35|4005.35|4006.15|4003.15|0
1617633900000|2021-04-05 14:45:00|4008.35|4005.35|4008.65|4005.65|4009.05|4006.05|4008.15|4005.15|0
1617634200000|2021-04-05 14:50:00|4008.85|4005.85|4005.95|4002.95|4008.85|4005.85|4005.95|4002.95|0
1617634500000|2021-04-05 14:55:00|4006.15|4003.15|4005.75|4002.75|4007.55|4004.55|4005.35|4002.35|0
1617634800000|2021-04-05 15:00:00|4005.95|4002.95|4006.45|4003.45|4006.45|4003.45|4004.45|4001.45|0
1617635100000|2021-04-05 15:05:00|4006.65|4003.65|4007.55|4004.55|4007.55|4004.55|4006.15|4003.15|0
1617635400000|2021-04-05 15:10:00|4007.75|4004.75|4007.65|4004.65|4008.85|4005.85|4007.25|4004.25|0
1617635700000|2021-04-05 15:15:00|4007.55|4004.55|4006.65|4003.65|4008.15|4005.15|4006.65|4003.65|0
1617636000000|2021-04-05 15:20:00|4006.85|4003.85|4002.65|3999.65|4006.85|4003.85|4002.15|3999.15|0
1617636300000|2021-04-05 15:25:00|4002.85|3999.85|4002.45|3999.45|4002.85|3999.85|4002.15|3999.15|0
1617636600000|2021-04-05 15:30:00|4002.55|3999.55|4004.25|4001.25|4005.05|4002.05|4002.45|3999.45|0
1617636900000|2021-04-05 15:35:00|4004.45|4001.45|4007.75|4004.75|4008.25|4005.25|4004.05|4001.05|0
1617637200000|2021-04-05 15:40:00|4007.95|4004.95|4003.55|4000.55|4008.45|4005.45|4003.15|4000.15|0
1617637500000|2021-04-05 15:45:00|4003.35|4000.35|4002.85|3999.85|4003.75|4000.75|4002.45|3999.45|0
1617637800000|2021-04-05 15:50:00|4003.15|4000.15|4002.25|3999.25|4003.15|4000.15|4001.75|3998.75|0
1617638100000|2021-04-05 15:55:00|4002.45|3999.45|4002.05|3999.05|4003.55|4000.55|4001.55|3998.55|0
1617638400000|2021-04-05 16:00:00|4001.75|3998.75|4002.85|3999.85|4003.55|4000.55|4001.75|3998.75|0
1617638700000|2021-04-05 16:05:00|4002.65|3999.65|4001.15|3998.15|4002.85|3999.85|4000.65|3997.65|0
1617639000000|2021-04-05 16:10:00|4001.35|3998.35|4000.85|3997.85|4001.55|3998.55|4000.65|3997.65|0
1617639300000|2021-04-05 16:15:00|4001.15|3998.15|4001.15|3998.15|4001.15|3998.15|4000.45|3997.45|0
1617639600000|2021-04-05 16:20:00|4000.95|3997.95|4001.95|3998.95|4001.95|3998.95|4000.85|3997.85|0
1617639900000|2021-04-05 16:25:00|4002.25|3999.25|4003.35|4000.35|4003.95|4000.95|4002.25|3999.25|0
1617640200000|2021-04-05 16:30:00|4003.55|4000.55|4005.25|4002.25|4005.75|4002.75|4003.05|4000.05|0
1617640500000|2021-04-05 16:35:00|4005.05|4002.05|4005.45|4002.45|4006.35|4003.35|4005.05|4002.05|0
1617640800000|2021-04-05 16:40:00|4005.25|4002.25|4004.35|4001.35|4005.75|4002.75|4003.95|4000.95|0
1617641100000|2021-04-05 16:45:00|4004.65|4001.65|4003.75|4000.75|4004.85|4001.85|4003.75|4000.75|0
1617641400000|2021-04-05 16:50:00|4003.55|4000.55|3999.45|3996.45|4003.75|4000.75|3999.45|3996.45|0
1617641700000|2021-04-05 16:55:00|3999.65|3996.65|3999.15|3996.15|3999.65|3996.65|3998.05|3995.05|0
1617642000000|2021-04-05 17:00:00|3998.85|3995.85|4000.45|3997.45|4000.65|3997.65|3998.65|3995.65|0
1617642300000|2021-04-05 17:05:00|4000.65|3997.65|4000.45|3997.45|4001.35|3998.35|3999.75|3996.75|0
1617642600000|2021-04-05 17:10:00|4000.65|3997.65|3999.15|3996.15|4000.65|3997.65|3998.85|3995.85|0
1617642900000|2021-04-05 17:15:00|3998.65|3995.65|3999.15|3996.15|3999.35|3996.35|3997.75|3994.75|0
1617643200000|2021-04-05 17:20:00|3998.85|3995.85|3998.45|3995.45|3999.55|3996.55|3998.45|3995.45|0
1617643500000|2021-04-05 17:25:00|3998.25|3995.25|3998.25|3995.25|3998.85|3995.85|3997.55|3994.55|0
1617643800000|2021-04-05 17:30:00|3998.45|3995.45|3999.55|3996.55|3999.95|3996.95|3998.25|3995.25|0
1617644100000|2021-04-05 17:35:00|3999.75|3996.75|3997.75|3994.75|3999.75|3996.75|3997.15|3994.15|0
1617644400000|2021-04-05 17:40:00|3997.55|3994.55|3996.95|3993.95|3997.75|3994.75|3996.95|3993.95|0
1617644700000|2021-04-05 17:45:00|3997.15|3994.15|3998.25|3995.25|3998.45|3995.45|3997.15|3994.15|0
1617645000000|2021-04-05 17:50:00|3998.05|3995.05|3999.15|3996.15|3999.35|3996.35|3997.95|3994.95|0
1617645300000|2021-04-05 17:55:00|3999.35|3996.35|4001.05|3998.05|4001.05|3998.05|3998.65|3995.65|0
1617645600000|2021-04-05 18:00:00|4000.85|3997.85|3999.15|3996.15|4001.05|3998.05|3999.15|3996.15|0
1617645900000|2021-04-05 18:05:00|3999.35|3996.35|4000.25|3997.25|4000.85|3997.85|3999.35|3996.35|0
1617646200000|2021-04-05 18:10:00|4000.45|3997.45|4000.25|3997.25|4000.65|3997.65|3999.75|3996.75|0
1617646500000|2021-04-05 18:15:00|4000.45|3997.45|3999.95|3996.95|4000.45|3997.45|3999.75|3996.75|0
1617646800000|2021-04-05 18:20:00|4000.25|3997.25|3999.35|3996.35|4000.25|3997.25|3998.85|3995.85|0
1617647100000|2021-04-05 18:25:00|3999.55|3996.55|3999.35|3996.35|3999.75|3996.75|3998.85|3995.85|0
1617647400000|2021-04-05 18:30:00|3999.55|3996.55|4001.45|3998.45|4001.65|3998.65|3999.55|3996.55|0
1617647700000|2021-04-05 18:35:00|4001.25|3998.25|4002.75|3999.75|4002.75|3999.75|4000.75|3997.75|0
1617648000000|2021-04-05 18:40:00|4002.95|3999.95|4001.85|3998.85|4004.05|4001.05|4000.95|3997.95|0
1617648300000|2021-04-05 18:45:00|4001.65|3998.65|4000.55|3997.55|4001.85|3998.85|4000.15|3997.15|0
1617648600000|2021-04-05 18:50:00|4000.75|3997.75|3998.75|3995.75|4001.25|3998.25|3998.35|3995.35|0
1617648900000|2021-04-05 18:55:00|3999.05|3996.05|3997.95|3994.95|4000.15|3997.15|3997.95|3994.95|0
1617649200000|2021-04-05 19:00:00|3998.15|3995.15|3995.25|3992.25|3998.55|3995.55|3995.05|3992.05|0
1617649500000|2021-04-05 19:05:00|3995.05|3992.05|3996.65|3993.65|3997.05|3994.05|3994.85|3991.85|0
1617649800000|2021-04-05 19:10:00|3996.85|3993.85|3997.05|3994.05|3997.25|3994.25|3996.65|3993.65|0
1617650100000|2021-04-05 19:15:00|3996.85|3993.85|4001.75|3998.75|4001.75|3998.75|3996.35|3993.35|0
1617650400000|2021-04-05 19:20:00|4001.55|3998.55|3999.75|3996.75|4001.75|3998.75|3999.75|3996.75|0
1617650700000|2021-04-05 19:25:00|4000.05|3997.05|3998.05|3995.05|4000.05|3997.05|3996.25|3993.25|0
1617651000000|2021-04-05 19:30:00|3998.25|3995.25|3996.75|3993.75|3998.25|3995.25|3996.55|3993.55|0
1617651300000|2021-04-05 19:35:00|3996.95|3993.95|4000.25|3997.25|4000.85|3997.85|3996.95|3993.95|0
1617651600000|2021-04-05 19:40:00|4000.45|3997.45|4000.65|3997.65|4001.15|3998.15|3997.15|3994.15|0
1617651900000|2021-04-05 19:45:00|4000.45|3997.45|4001.75|3998.75|4004.15|4001.15|3999.55|3996.55|0
1617652200000|2021-04-05 19:50:00|4001.55|3998.55|4004.15|4001.15|4004.85|4001.85|3998.95|3995.95|0
1617652500000|2021-04-05 19:55:00|4003.95|4000.95|4000.45|3997.45|4005.05|4002.05|3999.75|3996.75|0
1617652800000|2021-04-05 20:00:00|4000.55|3997.55|4000.85|3997.85|4001.35|3998.35|3998.95|3995.95|0
1617653100000|2021-04-05 20:05:00|4000.65|3997.65|4001.75|3998.75|4001.75|3998.75|3999.75|3996.75|0
1617653400000|2021-04-05 20:10:00|4001.95|3998.95|4001.65|3998.65|4002.65|3999.65|4001.45|3998.45|0
1617653700000|2021-04-05 20:15:00|4001.55|3998.55|4002.05|3999.05|4002.35|3999.35|4001.55|3998.55|0
1617654000000|2021-04-05 20:20:00|4002.15|3999.15|4001.25|3998.25|4002.15|3999.15|4000.95|3997.95|0
1617654300000|2021-04-05 20:25:00|4001.15|3998.15|4000.85|3997.85|4001.15|3998.15|4000.75|3997.75|0
1617654600000|2021-04-05 20:30:00|4001.55|3998.55|4001.95|3998.95|4002.15|3999.15|4001.05|3998.05|0
1617654900000|2021-04-05 20:35:00|4002.15|3999.15|4002.45|3999.45|4002.85|3999.85|4002.15|3999.15|0
1617655200000|2021-04-05 20:40:00|4002.65|3999.65|4002.65|3999.65|4002.85|3999.85|4002.15|3999.15|0
1617655500000|2021-04-05 20:45:00|4002.85|3999.85|4002.85|3999.85|4002.85|3999.85|4002.15|3999.15|0
1617655800000|2021-04-05 20:50:00|4002.65|3999.65|4002.65|3999.65|4003.05|4000.05|4002.15|3999.15|0
1617656100000|2021-04-05 20:55:00|4002.45|3999.45|4002.65|3999.65|4002.85|3999.85|4002.15|3999.15|0
1617656400000|2021-04-05 21:00:00|4002.75|3999.75|4002.15|3999.15|4002.75|3999.75|4001.85|3998.85|0
1617656700000|2021-04-05 21:05:00|4002.05|3999.05|4001.25|3998.25|4002.15|3999.15|4001.25|3998.25|0
1617657000000|2021-04-05 21:10:00|4001.15|3998.15|4001.65|3998.65|4001.65|3998.65|4001.05|3998.05|0
1617657300000|2021-04-05 21:15:00|4001.55|3998.55|4001.55|3998.55|4001.55|3998.55|4001.55|3998.55|0
1617657600000|2021-04-05 21:20:00|4001.35|3998.35|4001.65|3998.65|4001.65|3998.65|4001.35|3998.35|0
1617657900000|2021-04-05 21:25:00|4001.75|3998.75|4001.45|3998.45|4002.05|3999.05|4001.45|3998.45|0
1617658200000|2021-04-05 21:30:00|4001.55|3998.55|4001.35|3998.35|4001.55|3998.55|4001.15|3998.15|0
1617658500000|2021-04-05 21:35:00|4001.15|3998.15|4001.15|3998.15|4001.35|3998.35|4001.15|3998.15|0
1617658800000|2021-04-05 21:40:00|4001.25|3998.25|4001.15|3998.15|4001.25|3998.25|4001.15|3998.15|0
1617659100000|2021-04-05 21:45:00|4001.25|3998.25|4001.35|3998.35|4001.35|3998.35|4001.25|3998.25|0
1617659400000|2021-04-05 21:50:00|4001.25|3998.25|4001.05|3998.05|4001.35|3998.35|4001.05|3998.05|0
1617659700000|2021-04-05 21:55:00|4000.95|3997.95|4001.75|3998.75|4001.85|3998.85|4000.95|3997.95|0
1617660000000|2021-04-05 22:00:00|4001.95|3998.95|4001.45|3998.45|4002.65|3999.65|4001.25|3998.25|0
1617660300000|2021-04-05 22:05:00|4001.65|3998.65|4001.45|3998.45|4001.85|3998.85|4000.95|3997.95|0
1617660600000|2021-04-05 22:10:00|4001.65|3998.65|4001.85|3998.85|4002.15|3999.15|4001.55|3998.55|0
1617660900000|2021-04-05 22:15:00|4001.95|3998.95|4001.65|3998.65|4002.05|3999.05|4001.65|3998.65|0
1617661200000|2021-04-05 22:20:00|4001.45|3998.45|4001.85|3998.85|4001.85|3998.85|4001.25|3998.25|0
1617661500000|2021-04-05 22:25:00|4001.65|3998.65|4001.65|3998.65|4001.85|3998.85|4001.45|3998.45|0
1617661800000|2021-04-05 22:30:00|4001.45|3998.45|4001.65|3998.65|4001.65|3998.65|4000.95|3997.95|0
1617662100000|2021-04-05 22:35:00|4001.85|3998.85|4002.35|3999.35|4002.75|3999.75|4001.85|3998.85|0
1617662400000|2021-04-05 22:40:00|4002.55|3999.55|4003.65|4000.65|4003.85|4000.85|4002.35|3999.35|0
1617662700000|2021-04-05 22:45:00|4003.85|4000.85|4004.95|4001.95|4005.85|4002.85|4003.85|4000.85|0
1617663000000|2021-04-05 22:50:00|4005.05|4002.05|4004.25|4001.25|4005.05|4002.05|4003.85|4000.85|0
1617663300000|2021-04-05 22:55:00|4004.35|4001.35|4005.15|4002.15|4005.15|4002.15|4004.35|4001.35|0
1617663600000|2021-04-05 23:00:00|4004.95|4001.95|4005.35|4002.35|4006.05|4003.05|4004.75|4001.75|0
1617663900000|2021-04-05 23:05:00|4005.15|4002.15|4005.15|4002.15|4005.55|4002.55|4004.95|4001.95|0
1617664200000|2021-04-05 23:10:00|4005.35|4002.35|4004.75|4001.75|4005.35|4002.35|4004.45|4001.45|0
1617664500000|2021-04-05 23:15:00|4004.45|4001.45|4004.95|4001.95|4005.35|4002.35|4004.45|4001.45|0
1617664800000|2021-04-05 23:20:00|4005.15|4002.15|4004.95|4001.95|4005.15|4002.15|4004.75|4001.75|0
1617665100000|2021-04-05 23:25:00|4005.15|4002.15|4005.15|4002.15|4005.35|4002.35|4005.15|4002.15|0
1617665400000|2021-04-05 23:30:00|4004.95|4001.95|4004.75|4001.75|4005.05|4002.05|4004.45|4001.45|0
1617665700000|2021-04-05 23:35:00|4004.45|4001.45|4004.35|4001.35|4004.45|4001.45|4004.25|4001.25|0
1617666000000|2021-04-05 23:40:00|4004.45|4001.45|4004.25|4001.25|4004.45|4001.45|4004.15|4001.15|0
1617666300000|2021-04-05 23:45:00|4004.05|4001.05|4003.85|4000.85|4004.45|4001.45|4003.65|4000.65|0
1617666600000|2021-04-05 23:50:00|4004.05|4001.05|4004.05|4001.05|4004.25|4001.25|4003.35|4000.35|0
1617666900000|2021-04-05 23:55:00|4003.85|4000.85|4003.35|4000.35|4004.05|4001.05|4002.95|3999.95|0
1617667200000|2021-04-06 00:00:00|4003.65|4000.65|4002.35|3999.35|4003.85|4000.85|4001.45|3998.45|0
1617667500000|2021-04-06 00:05:00|4002.55|3999.55|4000.95|3997.95|4002.55|3999.55|4000.95|3997.95|0
1617667800000|2021-04-06 00:10:00|4001.25|3998.25|3998.35|3995.35|4001.45|3998.45|3998.35|3995.35|0
1617668100000|2021-04-06 00:15:00|3998.45|3995.45|3991.45|3989.45|3998.55|3995.55|3979.95|3977.95|3781
1617668400000|2021-04-06 00:20:00|3990.95|3988.95|3987.45|3985.45|3991.45|3989.45|3987.45|3985.45|866
1617668700000|2021-04-06 00:25:00|3988.45|3986.45|3986.45|3984.45|3988.45|3986.45|3986.45|3984.45|954
1617669000000|2021-04-06 00:30:00|3985.45|3983.45|3985.45|3983.45|3986.45|3984.45|3984.45|3982.45|655
1617669300000|2021-04-06 00:35:00|3984.45|3982.45|3987.45|3985.45|3987.45|3985.45|3984.45|3982.45|600
1617669600000|2021-04-06 00:40:00|3986.45|3984.45|3989.45|3987.45|3989.45|3987.45|3986.45|3984.45|428
1617669900000|2021-04-06 00:45:00|3988.95|3986.95|3990.45|3988.45|3990.45|3988.45|3988.95|3986.95|855
1617670200000|2021-04-06 00:50:00|3989.45|3987.45|3990.45|3988.45|3990.45|3988.45|3989.45|3987.45|943
1617670500000|2021-04-06 00:55:00|3989.95|3987.95|3990.45|3988.45|3990.45|3988.45|3989.45|3987.45|598
1617670800000|2021-04-06 01:00:00|3989.45|3987.45|3989.45|3987.45|3989.45|3987.45|3989.45|3987.45|271
1617671100000|2021-04-06 01:05:00|3990.45|3988.45|3988.45|3986.45|3990.45|3988.45|3987.45|3985.45|692
1617671400000|2021-04-06 01:10:00|3987.95|3985.95|3987.45|3985.45|3988.45|3986.45|3987.45|3985.45|134
1617671700000|2021-04-06 01:15:00|3986.45|3984.45|3986.45|3984.45|3986.45|3984.45|3986.45|3984.45|237
1617672000000|2021-04-06 01:20:00|||||||||24
1617672300000|2021-04-06 01:25:00|3985.45|3983.45|3985.45|3983.45|3985.45|3983.45|3985.45|3983.45|195
1617672600000|2021-04-06 01:30:00|3984.45|3982.45|3984.45|3982.45|3984.45|3982.45|3984.45|3982.45|117
1617672900000|2021-04-06 01:35:00|3985.45|3983.45|3984.45|3982.45|3985.45|3983.45|3984.45|3982.45|182
1617673200000|2021-04-06 01:40:00|3983.95|3981.95|3983.45|3981.45|3984.45|3982.45|3983.45|3981.45|293
1617673500000|2021-04-06 01:45:00|||||||||70
1617673800000|2021-04-06 01:50:00|3982.45|3980.45|3981.45|3979.45|3983.45|3981.45|3981.45|3979.45|381
1617674100000|2021-04-06 01:55:00|3980.95|3978.95|3981.45|3979.45|3981.45|3979.45|3979.45|3977.45|174
1617674400000|2021-04-06 02:00:00|3980.95|3978.95|3981.45|3979.45|3981.45|3979.45|3980.95|3978.95|105
1617674700000|2021-04-06 02:05:00|3980.95|3978.95|3979.45|3977.45|3981.45|3979.45|3979.45|3977.45|76
1617675000000|2021-04-06 02:10:00|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|214
1617675300000|2021-04-06 02:15:00|3979.95|3977.95|3981.45|3979.45|3981.45|3979.45|3979.45|3977.45|167
1617675600000|2021-04-06 02:20:00|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|129
1617675900000|2021-04-06 02:25:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|68
1617676200000|2021-04-06 02:30:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|66
1617676500000|2021-04-06 02:35:00|3979.95|3977.95|3979.95|3977.95|3980.45|3978.45|3979.45|3977.45|68
1617676800000|2021-04-06 02:40:00|3979.45|3977.45|3980.45|3978.45|3980.45|3978.45|3978.45|3976.45|76
1617677100000|2021-04-06 02:45:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|70
1617677400000|2021-04-06 02:50:00|3979.45|3977.45|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|44
1617677700000|2021-04-06 02:55:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|94
1617678000000|2021-04-06 03:00:00|3979.95|3977.95|3979.45|3977.45|3980.45|3978.45|3979.45|3977.45|45
1617678300000|2021-04-06 03:05:00|3978.45|3976.45|3978.45|3976.45|3979.45|3977.45|3978.45|3976.45|208
1617678600000|2021-04-06 03:10:00|3979.45|3977.45|3978.45|3976.45|3979.45|3977.45|3978.45|3976.45|37
1617678900000|2021-04-06 03:15:00|3977.45|3975.45|3978.45|3976.45|3978.45|3976.45|3977.45|3975.45|58
1617679200000|2021-04-06 03:20:00|3977.95|3975.95|3977.45|3975.45|3978.45|3976.45|3977.45|3975.45|64
1617679500000|2021-04-06 03:25:00|3976.45|3974.45|3976.45|3974.45|3976.45|3974.45|3976.45|3974.45|125
1617679800000|2021-04-06 03:30:00|3975.95|3973.95|3973.45|3971.45|3976.45|3974.45|3972.45|3970.45|457
1617680100000|2021-04-06 03:35:00|3972.45|3970.45|3972.45|3970.45|3973.45|3971.45|3972.45|3970.45|498
1617680400000|2021-04-06 03:40:00|3971.95|3969.95|3973.45|3971.45|3973.45|3971.45|3971.45|3969.45|228
1617680700000|2021-04-06 03:45:00|3972.95|3970.95|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|80
1617681000000|2021-04-06 03:50:00|3972.95|3970.95|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|38
1617681300000|2021-04-06 03:55:00|3973.95|3971.95|3973.45|3971.45|3974.45|3972.45|3973.45|3971.45|35
1617681600000|2021-04-06 04:00:00|3974.45|3972.45|3972.45|3970.45|3974.45|3972.45|3972.45|3970.45|572
1617681900000|2021-04-06 04:05:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|51
1617682200000|2021-04-06 04:10:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|40
1617682500000|2021-04-06 04:15:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|91
1617682800000|2021-04-06 04:20:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.95|3969.95|38
1617683100000|2021-04-06 04:25:00|||||||||3
1617683400000|2021-04-06 04:30:00|3973.45|3971.45|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|518
1617683700000|2021-04-06 04:35:00|||||||||50
1617684000000|2021-04-06 04:40:00|3972.45|3970.45|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|27
1617684300000|2021-04-06 04:45:00|3972.45|3970.45|3972.45|3970.45|3973.45|3971.45|3972.45|3970.45|78
1617684600000|2021-04-06 04:50:00|||||||||11
1617684900000|2021-04-06 04:55:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|49
1617685200000|2021-04-06 05:00:00|3971.95|3969.95|3971.45|3969.45|3971.95|3969.95|3970.95|3968.95|100
1617685500000|2021-04-06 05:05:00|3970.45|3968.45|3970.45|3968.45|3970.45|3968.45|3970.45|3968.45|68
1617685800000|2021-04-06 05:10:00|3970.95|3968.95|3970.45|3968.45|3971.45|3969.45|3970.45|3968.45|43
1617686100000|2021-04-06 05:15:00|3969.45|3967.45|3969.45|3967.45|3970.45|3968.45|3969.45|3967.45|411
1617686400000|2021-04-06 05:20:00|3969.95|3967.95|3969.45|3967.45|3970.45|3968.45|3969.45|3967.45|196
1617686700000|2021-04-06 05:25:00|3968.45|3966.45|3968.45|3966.45|3969.45|3967.45|3968.45|3966.45|269
1617687000000|2021-04-06 05:30:00|3969.45|3967.45|3968.45|3966.45|3970.45|3968.45|3968.45|3966.45|409
1617687300000|2021-04-06 05:35:00|3969.45|3967.45|3969.45|3967.45|3969.45|3967.45|3968.45|3966.45|138
1617687600000|2021-04-06 05:40:00|3968.45|3966.45|3967.45|3965.45|3968.45|3966.45|3967.45|3965.45|732
1617687900000|2021-04-06 05:45:00|3968.45|3966.45|3969.45|3967.45|3969.45|3967.45|3968.45|3966.45|413
1617688200000|2021-04-06 05:50:00|3968.45|3966.45|3972.45|3970.45|3972.45|3970.45|3968.45|3966.45|879
1617688500000|2021-04-06 05:55:00|3972.95|3970.95|3974.45|3972.45|3974.45|3972.45|3972.45|3970.45|1422
1617688800000|2021-04-06 06:00:00|3974.2|3972.7|3978.2|3976.7|3978.2|3976.7|3973.2|3971.7|3632
1617689100000|2021-04-06 06:05:00|3977.2|3975.7|3978.2|3976.7|3979.2|3977.7|3977.2|3975.7|2572
1617689400000|2021-04-06 06:10:00|3978.7|3977.2|3975.2|3973.7|3978.7|3977.2|3975.2|3973.7|1683
1617689700000|2021-04-06 06:15:00|3976.2|3974.7|3978.2|3976.7|3978.2|3976.7|3975.2|3973.7|2206
1617690000000|2021-04-06 06:20:00|3977.2|3975.7|3977.2|3975.7|3977.2|3975.7|3976.2|3974.7|1269
1617690300000|2021-04-06 06:25:00|3976.2|3974.7|3979.2|3977.7|3979.2|3977.7|3976.2|3974.7|1780
1617690600000|2021-04-06 06:30:00|3978.7|3977.2|3980.2|3978.7|3980.2|3978.7|3978.2|3976.7|963
1617690900000|2021-04-06 06:35:00|3979.2|3977.7|3981.2|3979.7|3981.2|3979.7|3979.2|3977.7|1670
1617691200000|2021-04-06 06:40:00|||||||||700
1617691500000|2021-04-06 06:45:00|3982.2|3980.7|3982.2|3980.7|3983.2|3981.7|3981.2|3979.7|1713
1617691800000|2021-04-06 06:50:00|3983.2|3981.7|3986.2|3984.7|3986.2|3984.7|3983.2|3981.7|1909
1617692100000|2021-04-06 06:55:00|3985.2|3983.7|3985.2|3983.7|3986.2|3984.7|3983.2|3981.7|5215
1617692400000|2021-04-06 07:00:00|3986.2|3984.7|3973.2|3971.7|3987.2|3985.7|3973.2|3971.7|28411
1617692700000|2021-04-06 07:05:00|3972.2|3970.7|3972.2|3970.7|3973.2|3971.7|3968.2|3966.7|29427
1617693000000|2021-04-06 07:10:00|3971.2|3969.7|3965.2|3963.7|3971.2|3969.7|3964.2|3962.7|15507
1617693300000|2021-04-06 07:15:00|3966.2|3964.7|3967.2|3965.7|3969.2|3967.7|3965.2|3963.7|7990
1617693600000|2021-04-06 07:20:00|3968.2|3966.7|3975.2|3973.7|3976.2|3974.7|3968.2|3966.7|8047
1617693900000|2021-04-06 07:25:00|3976.2|3974.7|3977.2|3975.7|3979.2|3977.7|3974.2|3972.7|9337
1617694200000|2021-04-06 07:30:00|3978.2|3976.7|3975.2|3973.7|3978.2|3976.7|3974.2|3972.7|10711
1617694500000|2021-04-06 07:35:00|3976.2|3974.7|3981.2|3979.7|3981.2|3979.7|3974.2|3972.7|7780
1617694800000|2021-04-06 07:40:00|3981.29|3979.79|3984.29|3982.79|3985.29|3983.79|3980.29|3978.79|10524
1617695100000|2021-04-06 07:45:00|3985.29|3983.79|3978.29|3976.79|3985.29|3983.79|3977.29|3975.79|5373
1617695400000|2021-04-06 07:50:00|3977.29|3975.79|3980.29|3978.79|3980.29|3978.79|3976.29|3974.79|6841
1617695700000|2021-04-06 07:55:00|3981.29|3979.79|3976.29|3974.79|3981.29|3979.79|3974.29|3972.79|6059
1617696000000|2021-04-06 08:00:00|3977.29|3975.79|3978.29|3976.79|3978.29|3976.79|3975.29|3973.79|7355
1617696300000|2021-04-06 08:05:00|3977.29|3975.79|3980.29|3978.79|3980.29|3978.79|3977.29|3975.79|3517
1617696600000|2021-04-06 08:10:00|3979.29|3977.79|3976.29|3974.79|3979.29|3977.79|3976.29|3974.79|3518
1617696900000|2021-04-06 08:15:00|3975.29|3973.79|3973.29|3971.79|3975.29|3973.79|3972.29|3970.79|5963
1617697200000|2021-04-06 08:20:00|3974.29|3972.79|3973.29|3971.79|3974.29|3972.79|3972.29|3970.79|9172
1617697500000|2021-04-06 08:25:00|3972.29|3970.79|3974.29|3972.79|3974.29|3972.79|3970.29|3968.79|4580
1617697800000|2021-04-06 08:30:00|3975.29|3973.79|3981.29|3979.79|3981.29|3979.79|3975.29|3973.79|6472
1617698100000|2021-04-06 08:35:00|3980.29|3978.79|3986.29|3984.79|3986.29|3984.79|3980.29|3978.79|6561
1617698400000|2021-04-06 08:40:00|3987.29|3985.79|3986.29|3984.79|3989.29|3987.79|3985.29|3983.79|10074
1617698700000|2021-04-06 08:45:00|3987.29|3985.79|3984.29|3982.79|3988.29|3986.79|3984.29|3982.79|6837
1617699000000|2021-04-06 08:50:00|3983.29|3981.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|5784
1617699300000|2021-04-06 08:55:00|3983.29|3981.79|3980.29|3978.79|3983.29|3981.79|3979.29|3977.79|4304
1617699600000|2021-04-06 09:00:00|3979.29|3977.79|3978.29|3976.79|3979.29|3977.79|3977.29|3975.79|5196
1617699900000|2021-04-06 09:05:00|3979.29|3977.79|3977.29|3975.79|3979.29|3977.79|3977.29|3975.79|4351
1617700200000|2021-04-06 09:10:00|3976.29|3974.79|3976.29|3974.79|3977.29|3975.79|3976.29|3974.79|5286
1617700500000|2021-04-06 09:15:00|3975.29|3973.79|3976.29|3974.79|3976.29|3974.79|3974.29|3972.79|6105
1617700800000|2021-04-06 09:20:00|3975.29|3973.79|3977.29|3975.79|3978.29|3976.79|3975.29|3973.79|7379
1617701100000|2021-04-06 09:25:00|3976.29|3974.79|3975.29|3973.79|3976.29|3974.79|3975.29|3973.79|2978
1617701400000|2021-04-06 09:30:00|3974.29|3972.79|3976.29|3974.79|3976.29|3974.79|3974.29|3972.79|5397
1617701700000|2021-04-06 09:35:00|3977.29|3975.79|3977.29|3975.79|3977.29|3975.79|3977.29|3975.79|3567
1617702000000|2021-04-06 09:40:00|3976.29|3974.79|3976.29|3974.79|3976.29|3974.79|3976.29|3974.79|7048
1617702300000|2021-04-06 09:45:00|3977.29|3975.79|3978.29|3976.79|3979.29|3977.79|3976.29|3974.79|4390
1617702600000|2021-04-06 09:50:00|3977.29|3975.79|3974.29|3972.79|3977.29|3975.79|3974.29|3972.79|2408
1617702900000|2021-04-06 09:55:00|3975.29|3973.79|3977.29|3975.79|3977.29|3975.79|3974.29|3972.79|5112
1617703200000|2021-04-06 10:00:00|3978.29|3976.79|3979.29|3977.79|3981.29|3979.79|3978.29|3976.79|4670
1617703500000|2021-04-06 10:05:00|3978.29|3976.79|3979.29|3977.79|3979.29|3977.79|3978.29|3976.79|5556
1617703800000|2021-04-06 10:10:00|||||||||1292
1617704100000|2021-04-06 10:15:00|3978.29|3976.79|3977.29|3975.79|3978.29|3976.79|3976.29|3974.79|2151
1617704400000|2021-04-06 10:20:00|3976.29|3974.79|3977.29|3975.79|3977.29|3975.79|3976.29|3974.79|1297
1617704700000|2021-04-06 10:25:00|3976.29|3974.79|3977.29|3975.79|3977.29|3975.79|3976.29|3974.79|3828
1617705000000|2021-04-06 10:30:00|3976.29|3974.79|3978.29|3976.79|3979.29|3977.79|3975.29|3973.79|4233
1617705300000|2021-04-06 10:35:00|3979.29|3977.79|3979.29|3977.79|3980.29|3978.79|3979.29|3977.79|4577
1617705600000|2021-04-06 10:40:00|3980.29|3978.79|3978.29|3976.79|3980.29|3978.79|3978.29|3976.79|2367
1617705900000|2021-04-06 10:45:00|3979.29|3977.79|3980.29|3978.79|3980.29|3978.79|3978.29|3976.79|1344
1617706200000|2021-04-06 10:50:00|3979.29|3977.79|3981.29|3979.79|3981.29|3979.79|3979.29|3977.79|4673
1617706500000|2021-04-06 10:55:00|3980.29|3978.79|3980.29|3978.79|3980.29|3978.79|3979.29|3977.79|3233
1617706800000|2021-04-06 11:00:00|3981.29|3979.79|3980.29|3978.79|3981.29|3979.79|3979.29|3977.79|2618
1617707100000|2021-04-06 11:05:00|3981.29|3979.79|3980.29|3978.79|3981.29|3979.79|3980.29|3978.79|1829
1617707400000|2021-04-06 11:10:00|3979.29|3977.79|3980.29|3978.79|3981.29|3979.79|3979.29|3977.79|1484
1617707700000|2021-04-06 11:15:00|3981.29|3979.79|3982.29|3980.79|3982.29|3980.79|3980.29|3978.79|1718
1617708000000|2021-04-06 11:20:00|3981.29|3979.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|3285
1617708300000|2021-04-06 11:25:00|3981.29|3979.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|3695
1617708600000|2021-04-06 11:30:00|3981.29|3979.79|3981.29|3979.79|3982.29|3980.79|3981.29|3979.79|3876
1617708900000|2021-04-06 11:35:00|3980.29|3978.79|3982.29|3980.79|3982.29|3980.79|3980.29|3978.79|2907
1617709200000|2021-04-06 11:40:00|3982.31|3980.81|3982.31|3980.81|3982.31|3980.81|3981.31|3979.81|841
1617709500000|2021-04-06 11:45:00|3981.31|3979.81|3982.31|3980.81|3982.31|3980.81|3981.31|3979.81|1273
1617709800000|2021-04-06 11:50:00|3981.31|3979.81|3980.31|3978.81|3981.31|3979.81|3980.31|3978.81|1895
1617710100000|2021-04-06 11:55:00|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3129
1617710400000|2021-04-06 12:00:00|3980.31|3978.81|3980.31|3978.81|3980.31|3978.81|3979.31|3977.81|1370
1617710700000|2021-04-06 12:05:00|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3980.31|3978.81|4303
1617711000000|2021-04-06 12:10:00|3980.31|3978.81|3980.31|3978.81|3981.31|3979.81|3980.31|3978.81|2771
1617711300000|2021-04-06 12:15:00|3979.31|3977.81|3980.31|3978.81|3980.31|3978.81|3979.31|3977.81|2620
1617711600000|2021-04-06 12:20:00|3979.31|3977.81|3979.31|3977.81|3980.31|3978.81|3979.31|3977.81|2084
1617711900000|2021-04-06 12:25:00|3978.31|3976.81|3978.31|3976.81|3979.31|3977.81|3978.31|3976.81|1613
1617712200000|2021-04-06 12:30:00|3979.31|3977.81|3981.31|3979.81|3981.31|3979.81|3978.31|3976.81|3151
1617712500000|2021-04-06 12:35:00|3980.31|3978.81|3978.31|3976.81|3980.31|3978.81|3977.31|3975.81|3505
1617712800000|2021-04-06 12:40:00|3977.31|3975.81|3976.31|3974.81|3978.31|3976.81|3976.31|3974.81|3632
1617713100000|2021-04-06 12:45:00|3975.31|3973.81|3975.31|3973.81|3977.31|3975.81|3975.31|3973.81|2941
1617713400000|2021-04-06 12:50:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3973.31|3971.81|2200
1617713700000|2021-04-06 12:55:00|3974.31|3972.81|3974.31|3972.81|3974.31|3972.81|3972.31|3970.81|3523
1617714000000|2021-04-06 13:00:00|3975.31|3973.81|3974.31|3972.81|3975.31|3973.81|3973.31|3971.81|5475
1617714300000|2021-04-06 13:05:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|4596
1617714600000|2021-04-06 13:10:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|1852
1617714900000|2021-04-06 13:15:00|3975.31|3973.81|3974.31|3972.81|3976.31|3974.81|3974.31|3972.81|2286
1617715200000|2021-04-06 13:20:00|3975.31|3973.81|3973.31|3971.81|3976.31|3974.81|3973.31|3971.81|1876
1617715500000|2021-04-06 13:25:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3973.31|3971.81|4756
1617715800000|2021-04-06 13:30:00|3974.31|3972.81|3974.31|3972.81|3975.31|3973.81|3973.31|3971.81|7811
1617716100000|2021-04-06 13:35:00|3975.31|3973.81|3973.31|3971.81|3975.31|3973.81|3973.31|3971.81|5580
1617716400000|2021-04-06 13:40:00|3972.31|3970.81|3973.31|3971.81|3973.31|3971.81|3970.31|3968.81|8882
1617716700000|2021-04-06 13:45:00|3974.31|3972.81|3976.31|3974.81|3976.31|3974.81|3973.31|3971.81|5994
1617717000000|2021-04-06 13:50:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|5024
1617717300000|2021-04-06 13:55:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|6015
1617717600000|2021-04-06 14:00:00|3975.31|3973.81|3975.31|3973.81|3977.31|3975.81|3975.31|3973.81|6516
1617717900000|2021-04-06 14:05:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3971.31|3969.81|5718
1617718200000|2021-04-06 14:10:00|3973.17|3971.67|3975.17|3973.67|3976.17|3974.67|3972.17|3970.67|5501
1617718500000|2021-04-06 14:15:00|3976.17|3974.67|3974.17|3972.67|3976.17|3974.67|3973.17|3971.67|2865
1617718800000|2021-04-06 14:20:00|3975.17|3973.67|3974.17|3972.67|3975.17|3973.67|3974.17|3972.67|5712
1617719100000|2021-04-06 14:25:00|3975.17|3973.67|3973.17|3971.67|3976.17|3974.67|3973.17|3971.67|5567
1617719400000|2021-04-06 14:30:00|3974.17|3972.67|3974.17|3972.67|3975.17|3973.67|3971.17|3969.67|13452
1617719700000|2021-04-06 14:35:00|3973.17|3971.67|3973.17|3971.67|3973.17|3971.67|3972.17|3970.67|4884
1617720000000|2021-04-06 14:40:00|3974.17|3972.67|3972.17|3970.67|3974.17|3972.67|3972.17|3970.67|5294
1617720300000|2021-04-06 14:45:00|3971.17|3969.67|3972.17|3970.67|3974.17|3972.67|3971.17|3969.67|4698
1617720600000|2021-04-06 14:50:00|3971.17|3969.67|3975.17|3973.67|3975.17|3973.67|3971.17|3969.67|5351
1617720900000|2021-04-06 14:55:00|3976.17|3974.67|3976.17|3974.67|3976.17|3974.67|3975.17|3973.67|3798
1617721200000|2021-04-06 15:00:00|3975.17|3973.67|3975.17|3973.67|3976.17|3974.67|3974.17|3972.67|4796
1617721500000|2021-04-06 15:05:00|3974.17|3972.67|3973.17|3971.67|3974.17|3972.67|3972.17|3970.67|5823
1617721800000|2021-04-06 15:10:00|3974.17|3972.67|3973.17|3971.67|3975.17|3973.67|3973.17|3971.67|8255
1617722100000|2021-04-06 15:15:00|3974.17|3972.67|3973.17|3971.67|3974.17|3972.67|3972.17|3970.67|12108
1617722400000|2021-04-06 15:20:00|3972.17|3970.67|3971.17|3969.67|3972.17|3970.67|3971.17|3969.67|5069
1617722700000|2021-04-06 15:25:00|3970.17|3968.67|3973.17|3971.67|3973.17|3971.67|3970.17|3968.67|20937
1617723000000|2021-04-06 15:30:00|3974.17|3972.67|3970.17|3968.67|3974.17|3972.67|3968.17|3966.67|43777
1617723300000|2021-04-06 15:35:00|3971.17|3969.67|3974.17|3972.67|3975.17|3973.67|3971.17|3969.67|22634
1617723600000|2021-04-06 15:40:00|3975.17|3973.67|3974.17|3972.67|3975.17|3973.67|3974.17|3972.67|6698
1617723900000|2021-04-06 15:45:00|3975.17|3973.67|3975.17|3973.67|3975.17|3973.67|3975.17|3973.67|2967
1617724200000|2021-04-06 15:50:00|||||||||4225
1617724500000|2021-04-06 15:55:00|3974.17|3972.67|3976.17|3974.67|3976.17|3974.67|3974.17|3972.67|2675
1617724800000|2021-04-06 16:00:00|3975.17|3973.67|3976.17|3974.67|3976.17|3974.67|3975.17|3973.67|2695
1617725100000|2021-04-06 16:05:00|3975.17|3973.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|1299
1617725400000|2021-04-06 16:10:00|3976.17|3974.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|2386
1617725700000|2021-04-06 16:15:00|3976.17|3974.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|2526
1617726000000|2021-04-06 16:20:00|||||||||464
1617726300000|2021-04-06 16:25:00|||||||||749
1617726600000|2021-04-06 16:30:00|3974.17|3972.67|3974.17|3972.67|3974.17|3972.67|3973.17|3971.67|3362
1617726900000|2021-04-06 16:35:00|3973.67|3972.17|3973.17|3971.67|3973.67|3972.17|3973.17|3971.67|1216
1617727200000|2021-04-06 16:40:00|3974.17|3972.67|3972.17|3970.67|3974.17|3972.67|3972.17|3970.67|1973
1617727500000|2021-04-06 16:45:00|3971.17|3969.67|3971.17|3969.67|3971.17|3969.67|3970.17|3968.67|1452
1617727800000|2021-04-06 16:50:00|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|3971.17|3969.67|1059
1617728100000|2021-04-06 16:55:00|3971.17|3969.67|3972.17|3970.67|3972.17|3970.67|3971.17|3969.67|971
1617728400000|2021-04-06 17:00:00|3971.17|3969.67|3970.17|3968.67|3972.17|3970.67|3970.17|3968.67|927
1617728700000|2021-04-06 17:05:00|3969.17|3967.67|3965.17|3963.67|3969.17|3967.67|3965.17|3963.67|3594
1617729000000|2021-04-06 17:10:00|3964.17|3962.67|3965.17|3963.67|3966.17|3964.67|3964.17|3962.67|5375
1617729300000|2021-04-06 17:15:00|3964.17|3962.67|3965.17|3963.67|3966.17|3964.67|3964.17|3962.67|1391
1617729600000|2021-04-06 17:20:00|3964.17|3962.67|3962.17|3960.67|3964.17|3962.67|3962.17|3960.67|2231
1617729900000|2021-04-06 17:25:00|3963.17|3961.67|3961.17|3959.67|3963.17|3961.67|3960.17|3958.67|1356
1617730200000|2021-04-06 17:30:00|3960.17|3958.67|3962.17|3960.67|3963.17|3961.67|3960.17|3958.67|2512
1617730500000|2021-04-06 17:35:00|3963.17|3961.67|3964.17|3962.67|3964.17|3962.67|3962.17|3960.67|2131
1617730800000|2021-04-06 17:40:00|3965.17|3963.67|3964.17|3962.67|3965.17|3963.67|3964.17|3962.67|1489
1617731100000|2021-04-06 17:45:00|3965.17|3963.67|3964.17|3962.67|3966.17|3964.67|3964.17|3962.67|562
1617731400000|2021-04-06 17:50:00|3965.17|3963.67|3965.17|3963.67|3965.17|3963.67|3964.17|3962.67|1330
1617731700000|2021-04-06 17:55:00|3964.17|3962.67|3962.17|3960.67|3965.17|3963.67|3962.17|3960.67|1519
1617732000000|2021-04-06 18:00:00|3963.17|3961.67|3965.17|3963.67|3965.17|3963.67|3962.17|3960.67|1307
1617732300000|2021-04-06 18:05:00|3964.17|3962.67|3965.17|3963.67|3965.17|3963.67|3964.17|3962.67|1011
1617732600000|2021-04-06 18:10:00|3964.17|3962.67|3964.17|3962.67|3965.17|3963.67|3964.17|3962.67|298
1617732900000|2021-04-06 18:15:00|3963.17|3961.67|3962.17|3960.67|3963.17|3961.67|3962.17|3960.67|225
1617733200000|2021-04-06 18:20:00|3961.17|3959.67|3963.17|3961.67|3963.17|3961.67|3961.17|3959.67|1380
1617733500000|2021-04-06 18:25:00|||||||||188
1617733800000|2021-04-06 18:30:00|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|799
1617734100000|2021-04-06 18:35:00|3961.17|3959.67|3961.17|3959.67|3962.17|3960.67|3960.17|3958.67|1412
1617734400000|2021-04-06 18:40:00|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|3961.17|3959.67|1128
1617734700000|2021-04-06 18:45:00|3961.17|3959.67|3963.17|3961.67|3963.17|3961.67|3961.17|3959.67|654
1617735000000|2021-04-06 18:50:00|3962.17|3960.67|3961.17|3959.67|3962.17|3960.67|3961.17|3959.67|911
1617735300000|2021-04-06 18:55:00|3962.17|3960.67|3961.17|3959.67|3962.17|3960.67|3960.17|3958.67|970
1617735600000|2021-04-06 19:00:00|3960.17|3958.67|3958.17|3956.67|3961.17|3959.67|3957.17|3955.67|2477
1617735900000|2021-04-06 19:05:00|3959.17|3957.67|3957.17|3955.67|3959.17|3957.67|3957.17|3955.67|1004
1617736200000|2021-04-06 19:10:00|3958.17|3956.67|3958.17|3956.67|3958.67|3957.17|3957.17|3955.67|754
1617736500000|2021-04-06 19:15:00|3959.17|3957.67|3960.17|3958.67|3960.17|3958.67|3958.17|3956.67|1755
1617736800000|2021-04-06 19:20:00|3961.17|3959.67|3961.17|3959.67|3961.17|3959.67|3960.17|3958.67|852
1617737100000|2021-04-06 19:25:00|3960.17|3958.67|3960.17|3958.67|3961.17|3959.67|3960.17|3958.67|512
1617737400000|2021-04-06 19:30:00|3959.17|3957.67|3961.17|3959.67|3962.17|3960.67|3959.17|3957.67|1845
1617737700000|2021-04-06 19:35:00|3962.17|3960.67|3962.17|3960.67|3964.17|3962.67|3961.17|3959.67|2541
1617738000000|2021-04-06 19:40:00|3963.17|3961.67|3962.17|3960.67|3963.17|3961.67|3962.17|3960.67|1882
1617738300000|2021-04-06 19:45:00|3961.17|3959.67|3962.17|3960.67|3962.17|3960.67|3961.17|3959.67|804
1617738600000|2021-04-06 19:50:00|3961.67|3960.17|3960.17|3958.67|3962.17|3960.67|3960.17|3958.67|2307
1617738900000|2021-04-06 19:55:00|3961.17|3959.67|3965.17|3963.67|3966.17|3964.67|3961.17|3959.67|7837
1617739200000|2021-04-06 20:00:00|3965.52|3962.52|3965.72|3962.72|3966.52|3963.52|3964.42|3961.42|85
1617739500000|2021-04-06 20:05:00|3965.92|3962.92|3965.52|3962.52|3965.92|3962.92|3965.32|3962.32|0
1617739800000|2021-04-06 20:10:00|3965.32|3962.32|3965.42|3962.42|3965.62|3962.62|3964.82|3961.82|0
1617740100000|2021-04-06 20:15:00|3965.52|3962.52|3965.62|3962.62|3965.72|3962.72|3965.52|3962.52|0
1617740400000|2021-04-06 20:20:00|3965.72|3962.72|3965.22|3962.22|3965.72|3962.72|3964.92|3961.92|0
1617740700000|2021-04-06 20:25:00|3965.12|3962.12|3965.02|3962.02|3965.22|3962.22|3964.82|3961.82|0
1617741000000|2021-04-06 20:30:00|3965.22|3962.22|3965.12|3962.12|3965.42|3962.42|3964.32|3961.32|0
1617741300000|2021-04-06 20:35:00|3964.92|3961.92|3965.62|3962.62|3965.62|3962.62|3964.72|3961.72|0
1617741600000|2021-04-06 20:40:00|3965.42|3962.42|3966.22|3963.22|3966.22|3963.22|3965.42|3962.42|0
1617741900000|2021-04-06 20:45:00|3966.02|3963.02|3966.72|3963.72|3967.12|3964.12|3966.02|3963.02|0
1617742200000|2021-04-06 20:50:00|3966.92|3963.92|3966.72|3963.72|3967.32|3964.32|3966.72|3963.72|0
1617742500000|2021-04-06 20:55:00|3966.42|3963.42|3967.32|3964.32|3967.52|3964.52|3966.22|3963.22|0
1617742800000|2021-04-06 21:00:00|3967.22|3964.22|3966.92|3963.92|3967.22|3964.22|3966.82|3963.82|0
1617743100000|2021-04-06 21:05:00|3966.82|3963.82|3966.82|3963.82|3966.92|3963.92|3966.82|3963.82|0
1617743700000|2021-04-06 21:15:00|3966.92|3963.92|3967.02|3964.02|3967.02|3964.02|3966.92|3963.92|0
1617744000000|2021-04-06 21:20:00|3966.92|3963.92|3967.02|3964.02|3967.32|3964.32|3966.92|3963.92|0
1617744300000|2021-04-06 21:25:00|3967.12|3964.12|3967.02|3964.02|3967.22|3964.22|3966.72|3963.72|0
1617744600000|2021-04-06 21:30:00|3967.32|3964.32|3967.72|3964.72|3967.72|3964.72|3967.22|3964.22|0
1617744900000|2021-04-06 21:35:00|3967.52|3964.52|3967.52|3964.52|3967.62|3964.62|3967.52|3964.52|0
1617745200000|2021-04-06 21:40:00|3967.62|3964.62|3967.82|3964.82|3967.92|3964.92|3967.52|3964.52|0
1617745800000|2021-04-06 21:50:00|3967.92|3964.92|3967.72|3964.72|3967.92|3964.92|3967.72|3964.72|0
1617746100000|2021-04-06 21:55:00|3967.62|3964.62|3967.72|3964.72|3967.82|3964.82|3967.42|3964.42|0
1617746400000|2021-04-06 22:00:00|3967.52|3964.52|3966.52|3963.52|3968.02|3965.02|3966.32|3963.32|0
1617746700000|2021-04-06 22:05:00|3966.82|3963.82|3966.32|3963.32|3966.82|3963.82|3966.12|3963.12|0
1617747000000|2021-04-06 22:10:00|3966.52|3963.52|3966.52|3963.52|3966.82|3963.82|3966.12|3963.12|0
1617747300000|2021-04-06 22:15:00|3966.42|3963.42|3967.02|3964.02|3967.02|3964.02|3966.42|3963.42|0
1617747600000|2021-04-06 22:20:00|3966.82|3963.82|3966.42|3963.42|3967.02|3964.02|3966.32|3963.32|0
1617747900000|2021-04-06 22:25:00|3966.32|3963.32|3966.32|3963.32|3966.52|3963.52|3966.32|3963.32|0
1617748200000|2021-04-06 22:30:00|3966.52|3963.52|3967.82|3964.82|3968.12|3965.12|3966.52|3963.52|0
1617748500000|2021-04-06 22:35:00|3968.12|3965.12|3968.92|3965.92|3969.12|3966.12|3967.82|3964.82|0
1617748800000|2021-04-06 22:40:00|3969.12|3966.12|3969.42|3966.42|3969.82|3966.82|3969.12|3966.12|0
1617749100000|2021-04-06 22:45:00|3969.52|3966.52|3969.12|3966.12|3969.62|3966.62|3969.12|3966.12|0
1617749400000|2021-04-06 22:50:00|3969.42|3966.42|3969.82|3966.82|3970.42|3967.42|3969.12|3966.12|0
1617749700000|2021-04-06 22:55:00|3969.72|3966.72|3969.12|3966.12|3969.82|3966.82|3969.12|3966.12|0
1617750000000|2021-04-06 23:00:00|3968.92|3965.92|3968.92|3965.92|3969.62|3966.62|3968.92|3965.92|0
1617750300000|2021-04-06 23:05:00|3969.12|3966.12|3968.92|3965.92|3969.12|3966.12|3968.92|3965.92|0
1617750600000|2021-04-06 23:10:00|3969.12|3966.12|3969.12|3966.12|3969.12|3966.12|3968.92|3965.92|0
1617750900000|2021-04-06 23:15:00|3969.02|3966.02|3968.72|3965.72|3969.02|3966.02|3968.52|3965.52|0
1617751200000|2021-04-06 23:20:00|3968.92|3965.92|3968.92|3965.92|3969.12|3966.12|3968.72|3965.72|0
1617751500000|2021-04-06 23:25:00|3969.12|3966.12|3969.62|3966.62|3969.62|3966.62|3969.12|3966.12|0
1617751800000|2021-04-06 23:30:00|3969.82|3966.82|3969.42|3966.42|3969.82|3966.82|3969.42|3966.42|0
1617752100000|2021-04-06 23:35:00|3969.12|3966.12|3969.62|3966.62|3969.82|3966.82|3969.12|3966.12|0
1617752400000|2021-04-06 23:40:00|3969.42|3966.42|3969.12|3966.12|3969.42|3966.42|3968.92|3965.92|0
1617752700000|2021-04-06 23:45:00|3969.42|3966.42|3970.02|3967.02|3970.22|3967.22|3969.32|3966.32|0
1617753000000|2021-04-06 23:50:00|3969.82|3966.82|3970.92|3967.92|3971.12|3968.12|3969.82|3966.82|0
1617753300000|2021-04-06 23:55:00|3970.72|3967.72|3971.32|3968.32|3971.52|3968.52|3970.72|3967.72|0
1617753600000|2021-04-07 00:00:00|3971.12|3968.12|3970.22|3967.22|3971.32|3968.32|3969.42|3966.42|0
1617753900000|2021-04-07 00:05:00|3970.02|3967.02|3969.12|3966.12|3970.42|3967.42|3968.72|3965.72|0
1617754200000|2021-04-07 00:10:00|3969.42|3966.42|3969.62|3966.62|3970.02|3967.02|3969.12|3966.12|0
1617754500000|2021-04-07 00:15:00|3969.42|3966.42|3968.42|3966.42|3970.42|3968.42|3968.42|3966.42|762
1617754800000|2021-04-07 00:20:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|674
1617755100000|2021-04-07 00:25:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|437
1617755400000|2021-04-07 00:30:00|3969.42|3967.42|3970.42|3968.42|3971.42|3969.42|3969.42|3967.42|562
1617755700000|2021-04-07 00:35:00|3970.92|3968.92|3972.42|3970.42|3973.42|3971.42|3970.42|3968.42|308
1617756000000|2021-04-07 00:40:00|3973.42|3971.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|185
1617756300000|2021-04-07 00:45:00|3972.42|3970.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|161
1617756600000|2021-04-07 00:50:00|3972.92|3970.92|3972.42|3970.42|3973.42|3971.42|3972.42|3970.42|114
1617756900000|2021-04-07 00:55:00|3973.42|3971.42|3972.42|3970.42|3973.42|3971.42|3972.42|3970.42|223
1617757200000|2021-04-07 01:00:00|3971.42|3969.42|3972.42|3970.42|3972.42|3970.42|3971.42|3969.42|140
1617757500000|2021-04-07 01:05:00|||||||||48
1617757800000|2021-04-07 01:10:00|3973.42|3971.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|367
1617758100000|2021-04-07 01:15:00|3972.42|3970.42|3971.42|3969.42|3972.42|3970.42|3971.42|3969.42|544
1617758400000|2021-04-07 01:20:00|3970.42|3968.42|3970.42|3968.42|3970.42|3968.42|3970.42|3968.42|263
1617758700000|2021-04-07 01:25:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|223
1617759000000|2021-04-07 01:30:00|3969.42|3967.42|3968.42|3966.42|3970.42|3968.42|3968.42|3966.42|74
1617759300000|2021-04-07 01:35:00|3967.42|3965.42|3968.42|3966.42|3968.42|3966.42|3967.42|3965.42|96
1617759600000|2021-04-07 01:40:00|3967.42|3965.42|3965.42|3963.42|3967.42|3965.42|3965.42|3963.42|222
1617759900000|2021-04-07 01:45:00|3964.42|3962.42|3964.42|3962.42|3965.42|3963.42|3963.42|3961.42|536
1617760200000|2021-04-07 01:50:00|3963.42|3961.42|3964.42|3962.42|3964.42|3962.42|3962.42|3960.42|265
1617760500000|2021-04-07 01:55:00|3963.92|3961.92|3963.42|3961.42|3964.42|3962.42|3963.42|3961.42|80
1617760800000|2021-04-07 02:00:00|3963.92|3961.92|3966.42|3964.42|3966.92|3964.92|3963.92|3961.92|123
1617761100000|2021-04-07 02:05:00|3965.92|3963.92|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|40
1617761400000|2021-04-07 02:10:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|75
1617761700000|2021-04-07 02:15:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|93
1617762000000|2021-04-07 02:20:00|3965.42|3963.42|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|11
1617762300000|2021-04-07 02:25:00|3966.42|3964.42|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|62
1617762600000|2021-04-07 02:30:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3965.42|3963.42|99
1617762900000|2021-04-07 02:35:00|3965.42|3963.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|40
1617763200000|2021-04-07 02:40:00|3966.92|3964.92|3966.42|3964.42|3966.92|3964.92|3965.92|3963.92|0
1617763500000|2021-04-07 02:45:00|3965.92|3963.92|3966.42|3964.42|3966.42|3964.42|3965.92|3963.92|50
1617763800000|2021-04-07 02:50:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|31
1617764100000|2021-04-07 02:55:00|3964.42|3962.42|3963.42|3961.42|3964.42|3962.42|3963.42|3961.42|62
1617764400000|2021-04-07 03:00:00|3964.42|3962.42|3964.42|3962.42|3964.42|3962.42|3964.42|3962.42|70
1617764700000|2021-04-07 03:05:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|39
1617765000000|2021-04-07 03:10:00|3966.42|3964.42|3967.42|3965.42|3967.42|3965.42|3966.42|3964.42|97
1617765300000|2021-04-07 03:15:00|3966.42|3964.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|173
1617765600000|2021-04-07 03:20:00|3967.42|3965.42|3965.42|3963.42|3967.42|3965.42|3965.42|3963.42|684
1617765900000|2021-04-07 03:25:00|3965.92|3963.92|3965.92|3963.92|3966.42|3964.42|3965.42|3963.42|64
1617766200000|2021-04-07 03:30:00|3966.42|3964.42|3968.42|3966.42|3968.42|3966.42|3965.92|3963.92|89
1617766500000|2021-04-07 03:35:00|3969.42|3967.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|150
1617766800000|2021-04-07 03:40:00|3967.42|3965.42|3967.42|3965.42|3967.42|3965.42|3967.42|3965.42|10
1617767100000|2021-04-07 03:45:00|||||||||3
1617767400000|2021-04-07 03:50:00|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|12
1617767700000|2021-04-07 03:55:00|||||||||5
1617768000000|2021-04-07 04:00:00|3969.42|3967.42|3969.42|3967.42|3970.42|3968.42|3969.42|3967.42|143
1617768300000|2021-04-07 04:05:00|||||||||6
1617768600000|2021-04-07 04:10:00|||||||||9
1617768900000|2021-04-07 04:15:00|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|31
1617769200000|2021-04-07 04:20:00|||||||||3
1617769500000|2021-04-07 04:25:00|3969.42|3967.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|107
1617769800000|2021-04-07 04:30:00|||||||||1
1617770100000|2021-04-07 04:35:00|||||||||29
1617770400000|2021-04-07 04:40:00|3969.42|3967.42|3969.42|3967.42|3969.42|3967.42|3969.42|3967.42|29
1617771000000|2021-04-07 04:50:00|3968.42|3966.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|36
1617771300000|2021-04-07 04:55:00|||||||||91
1617771600000|2021-04-07 05:00:00|3967.42|3965.42|3966.42|3964.42|3968.42|3966.42|3966.42|3964.42|145
1617771900000|2021-04-07 05:05:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|48
1617772200000|2021-04-07 05:10:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|61
1617772500000|2021-04-07 05:15:00|3967.42|3965.42|3964.42|3962.42|3967.42|3965.42|3964.42|3962.42|227
1617772800000|2021-04-07 05:20:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3964.42|3962.42|328
1617773100000|2021-04-07 05:25:00|3965.92|3963.92|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|194
1617773400000|2021-04-07 05:30:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3965.42|3963.42|356
1617773700000|2021-04-07 05:35:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|121
1617774000000|2021-04-07 05:40:00|3964.42|3962.42|3964.92|3962.92|3965.42|3963.42|3964.42|3962.42|148
1617774300000|2021-04-07 05:45:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3964.42|3962.42|194
1617774600000|2021-04-07 05:50:00|||||||||98
1617774900000|2021-04-07 05:55:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3964.42|3962.42|854
1617775200000|2021-04-07 06:00:00|3966.17|3964.67|3970.17|3968.67|3970.17|3968.67|3966.17|3964.67|1872
1617775500000|2021-04-07 06:05:00|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|3968.17|3966.67|626
1617775800000|2021-04-07 06:10:00|3968.17|3966.67|3970.17|3968.67|3970.17|3968.67|3968.17|3966.67|1057
1617776100000|2021-04-07 06:15:00|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|334
1617776400000|2021-04-07 06:20:00|3970.17|3968.67|3969.17|3967.67|3970.17|3968.67|3969.17|3967.67|258
1617776700000|2021-04-07 06:25:00|3970.17|3968.67|3969.17|3967.67|3971.17|3969.67|3969.17|3967.67|642
1617777000000|2021-04-07 06:30:00|3970.17|3968.67|3970.17|3968.67|3970.17|3968.67|3969.17|3967.67|630
1617777300000|2021-04-07 06:35:00|3971.17|3969.67|3971.17|3969.67|3971.17|3969.67|3970.17|3968.67|702
1617777600000|2021-04-07 06:40:00|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|305
1617777900000|2021-04-07 06:45:00|3971.17|3969.67|3969.17|3967.67|3971.17|3969.67|3969.17|3967.67|837
1617778200000|2021-04-07 06:50:00|3968.17|3966.67|3968.17|3966.67|3968.17|3966.67|3968.17|3966.67|589
1617778500000|2021-04-07 06:55:00|3969.17|3967.67|3969.17|3967.67|3970.17|3968.67|3968.17|3966.67|2127
1617778800000|2021-04-07 07:00:00|3970.17|3968.67|3964.17|3962.67|3971.17|3969.67|3962.17|3960.67|12690
1617779100000|2021-04-07 07:05:00|3965.17|3963.67|3968.17|3966.67|3969.17|3967.67|3965.17|3963.67|6066
1617779400000|2021-04-07 07:10:00|3967.17|3965.67|3971.17|3969.67|3971.17|3969.67|3966.17|3964.67|5242
1617779700000|2021-04-07 07:15:00|3972.17|3970.67|3972.17|3970.67|3973.17|3971.67|3970.17|3968.67|4929
1617780000000|2021-04-07 07:20:00|3973.17|3971.67|3968.17|3966.67|3973.17|3971.67|3968.17|3966.67|5312
1617780300000|2021-04-07 07:25:00|3969.17|3967.67|3971.17|3969.67|3973.17|3971.67|3969.17|3967.67|3821
1617780600000|2021-04-07 07:30:00|3972.17|3970.67|3969.17|3967.67|3972.17|3970.67|3966.17|3964.67|6315
1617780900000|2021-04-07 07:35:00|3970.17|3968.67|3971.17|3969.67|3971.17|3969.67|3969.17|3967.67|3794
1617781200000|2021-04-07 07:40:00|3970.95|3969.45|3968.95|3967.45|3970.95|3969.45|3967.95|3966.45|3779
1617781500000|2021-04-07 07:45:00|3967.95|3966.45|3968.95|3967.45|3970.95|3969.45|3967.95|3966.45|5473
1617781800000|2021-04-07 07:50:00|3967.95|3966.45|3968.95|3967.45|3968.95|3967.45|3966.95|3965.45|2336
1617782100000|2021-04-07 07:55:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3967.95|3966.45|4922
1617782400000|2021-04-07 08:00:00|3968.95|3967.45|3970.95|3969.45|3970.95|3969.45|3968.95|3967.45|2375
1617782700000|2021-04-07 08:05:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3968.95|3967.45|13582
1617783000000|2021-04-07 08:10:00|3968.95|3967.45|3967.95|3966.45|3969.95|3968.45|3966.95|3965.45|2733
1617783300000|2021-04-07 08:15:00|3966.95|3965.45|3965.95|3964.45|3967.95|3966.45|3965.95|3964.45|3387
1617783600000|2021-04-07 08:20:00|3966.95|3965.45|3967.95|3966.45|3968.95|3967.45|3965.95|3964.45|4597
1617783900000|2021-04-07 08:25:00|3967.45|3965.95|3968.95|3967.45|3968.95|3967.45|3966.95|3965.45|7900
1617784200000|2021-04-07 08:30:00|3967.95|3966.45|3968.95|3967.45|3968.95|3967.45|3967.95|3966.45|2434
1617784500000|2021-04-07 08:35:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3968.95|3967.45|3181
1617784800000|2021-04-07 08:40:00|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|2186
1617785100000|2021-04-07 08:45:00|||||||||1566
1617785400000|2021-04-07 08:50:00|3967.95|3966.45|3967.95|3966.45|3967.95|3966.45|3967.95|3966.45|1211
1617785700000|2021-04-07 08:55:00|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|3967.95|3966.45|1729
1617786000000|2021-04-07 09:00:00|3969.95|3968.45|3969.95|3968.45|3969.95|3968.45|3968.95|3967.45|1354
1617786300000|2021-04-07 09:05:00|3970.95|3969.45|3969.95|3968.45|3970.95|3969.45|3969.95|3968.45|2616
1617786600000|2021-04-07 09:10:00|3968.95|3967.45|3967.95|3966.45|3968.95|3967.45|3967.95|3966.45|6964
1617786900000|2021-04-07 09:15:00|3966.95|3965.45|3964.95|3963.45|3966.95|3965.45|3963.95|3962.45|2517
1617787200000|2021-04-07 09:20:00|3965.95|3964.45|3966.95|3965.45|3966.95|3965.45|3965.95|3964.45|4191
1617787500000|2021-04-07 09:25:00|3965.95|3964.45|3965.95|3964.45|3966.95|3965.45|3965.95|3964.45|4292
1617787800000|2021-04-07 09:30:00|3964.95|3963.45|3961.95|3960.45|3964.95|3963.45|3961.95|3960.45|2269
1617788100000|2021-04-07 09:35:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3960.95|3959.45|4193
1617788400000|2021-04-07 09:40:00|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|2063
1617788700000|2021-04-07 09:45:00|3962.95|3961.45|3963.95|3962.45|3964.95|3963.45|3962.95|3961.45|2303
1617789000000|2021-04-07 09:50:00|3962.95|3961.45|3962.95|3961.45|3963.95|3962.45|3962.95|3961.45|3412
1617789300000|2021-04-07 09:55:00|3961.95|3960.45|3960.95|3959.45|3961.95|3960.45|3960.95|3959.45|1777
1617789600000|2021-04-07 10:00:00|3961.95|3960.45|3960.95|3959.45|3961.95|3960.45|3960.95|3959.45|3817
1617789900000|2021-04-07 10:05:00|3961.95|3960.45|3961.95|3960.45|3962.95|3961.45|3960.95|3959.45|1443
1617790200000|2021-04-07 10:10:00|3962.95|3961.45|3963.95|3962.45|3963.95|3962.45|3962.95|3961.45|1803
1617790500000|2021-04-07 10:15:00|3962.95|3961.45|3964.95|3963.45|3964.95|3963.45|3962.95|3961.45|1101
1617790800000|2021-04-07 10:20:00|3963.95|3962.45|3963.95|3962.45|3964.95|3963.45|3963.95|3962.45|1492
1617791100000|2021-04-07 10:25:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3481
1617791400000|2021-04-07 10:30:00|3961.95|3960.45|3963.95|3962.45|3963.95|3962.45|3961.95|3960.45|3154
1617791700000|2021-04-07 10:35:00|3962.95|3961.45|3964.95|3963.45|3964.95|3963.45|3962.95|3961.45|2142
1617792000000|2021-04-07 10:40:00|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|525
1617792300000|2021-04-07 10:45:00|3962.95|3961.45|3961.95|3960.45|3962.95|3961.45|3961.95|3960.45|1821
1617792600000|2021-04-07 10:50:00|3962.95|3961.45|3961.95|3960.45|3962.95|3961.45|3961.95|3960.45|2845
1617792900000|2021-04-07 10:55:00|3960.95|3959.45|3960.95|3959.45|3960.95|3959.45|3959.95|3958.45|3972
1617793200000|2021-04-07 11:00:00|3959.95|3958.45|3960.95|3959.45|3960.95|3959.45|3958.95|3957.45|5299
1617793500000|2021-04-07 11:05:00|3959.95|3958.45|3960.95|3959.45|3960.95|3959.45|3959.95|3958.45|2058
1617793800000|2021-04-07 11:10:00|3959.95|3958.45|3961.95|3960.45|3961.95|3960.45|3959.95|3958.45|1350
1617794100000|2021-04-07 11:15:00|3962.95|3961.45|3963.95|3962.45|3963.95|3962.45|3961.95|3960.45|4540
1617794400000|2021-04-07 11:20:00|3962.95|3961.45|3961.95|3960.45|3963.95|3962.45|3961.95|3960.45|773
1617794700000|2021-04-07 11:25:00|||||||||1299
1617795000000|2021-04-07 11:30:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|1154
1617795300000|2021-04-07 11:35:00|3961.95|3960.45|3961.95|3960.45|3961.95|3960.45|3961.95|3960.45|1307
1617795600000|2021-04-07 11:40:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|700
1617795900000|2021-04-07 11:45:00|3960.97|3959.47|3958.97|3957.47|3960.97|3959.47|3958.97|3957.47|1827
1617796200000|2021-04-07 11:50:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|3367
1617796500000|2021-04-07 11:55:00|3958.97|3957.47|3956.97|3955.47|3958.97|3957.47|3956.97|3955.47|1456
1617796800000|2021-04-07 12:00:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|2112
1617797100000|2021-04-07 12:05:00|3958.97|3957.47|3960.97|3959.47|3960.97|3959.47|3957.97|3956.47|2129
1617797400000|2021-04-07 12:10:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|1928
1617797700000|2021-04-07 12:15:00|3958.97|3957.47|3957.97|3956.47|3958.97|3957.47|3956.97|3955.47|4976
1617798000000|2021-04-07 12:20:00|3956.97|3955.47|3956.97|3955.47|3956.97|3955.47|3955.97|3954.47|1987
1617798300000|2021-04-07 12:25:00|3955.97|3954.47|3955.97|3954.47|3955.97|3954.47|3954.97|3953.47|2328
1617798600000|2021-04-07 12:30:00|3956.97|3955.47|3954.97|3953.47|3956.97|3955.47|3954.97|3953.47|2446
1617798900000|2021-04-07 12:35:00|3955.97|3954.47|3954.97|3953.47|3955.97|3954.47|3953.97|3952.47|3059
1617799200000|2021-04-07 12:40:00|3955.97|3954.47|3955.97|3954.47|3955.97|3954.47|3954.97|3953.47|1735
1617799500000|2021-04-07 12:45:00|3954.97|3953.47|3954.97|3953.47|3954.97|3953.47|3953.97|3952.47|3579
1617799800000|2021-04-07 12:50:00|3953.97|3952.47|3953.97|3952.47|3953.97|3952.47|3952.97|3951.47|2476
1617800100000|2021-04-07 12:55:00|3952.97|3951.47|3952.97|3951.47|3953.97|3952.47|3952.97|3951.47|2690
1617800400000|2021-04-07 13:00:00|3953.97|3952.47|3955.97|3954.47|3955.97|3954.47|3952.97|3951.47|2624
1617800700000|2021-04-07 13:05:00|3954.97|3953.47|3956.97|3955.47|3956.97|3955.47|3954.97|3953.47|1620
1617801000000|2021-04-07 13:10:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|3021
1617801300000|2021-04-07 13:15:00|3958.97|3957.47|3958.97|3957.47|3958.97|3957.47|3957.97|3956.47|3930
1617801600000|2021-04-07 13:20:00|3959.97|3958.47|3959.97|3958.47|3959.97|3958.47|3958.97|3957.47|2279
1617801900000|2021-04-07 13:25:00|3958.97|3957.47|3959.97|3958.47|3959.97|3958.47|3958.97|3957.47|2263
1617802200000|2021-04-07 13:30:00|3960.97|3959.47|3961.97|3960.47|3961.97|3960.47|3960.97|3959.47|6699
1617802500000|2021-04-07 13:35:00|3962.97|3961.47|3962.97|3961.47|3962.97|3961.47|3961.97|3960.47|3555
1617802800000|2021-04-07 13:40:00|3961.97|3960.47|3960.97|3959.47|3961.97|3960.47|3960.97|3959.47|7485
1617803100000|2021-04-07 13:45:00|3961.97|3960.47|3962.97|3961.47|3962.97|3961.47|3960.97|3959.47|3671
1617803400000|2021-04-07 13:50:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|2690
1617803700000|2021-04-07 13:55:00|3959.47|3957.97|3959.97|3958.47|3960.97|3959.47|3958.97|3957.47|6165
1617804000000|2021-04-07 14:00:00|3960.97|3959.47|3961.97|3960.47|3961.97|3960.47|3960.97|3959.47|4638
1617804300000|2021-04-07 14:05:00|3962.97|3961.47|3962.97|3961.47|3962.97|3961.47|3961.97|3960.47|4260
1617804600000|2021-04-07 14:10:00|3962.61|3961.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|5902
1617804900000|2021-04-07 14:15:00|3962.61|3961.11|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|3016
1617805200000|2021-04-07 14:20:00|||||||||2231
1617805500000|2021-04-07 14:25:00|3962.61|3961.11|3965.61|3964.11|3965.61|3964.11|3962.61|3961.11|6745
1617805800000|2021-04-07 14:30:00|3966.61|3965.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|7204
1617806100000|2021-04-07 14:35:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|3324
1617806400000|2021-04-07 14:40:00|3965.61|3964.11|3965.61|3964.11|3965.61|3964.11|3964.61|3963.11|2174
1617806700000|2021-04-07 14:45:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|2964
1617807000000|2021-04-07 14:50:00|||||||||4278
1617807300000|2021-04-07 14:55:00|3964.61|3963.11|3964.61|3963.11|3964.61|3963.11|3963.61|3962.11|3957
1617807600000|2021-04-07 15:00:00|3963.61|3962.11|3963.61|3962.11|3964.61|3963.11|3963.61|3962.11|3540
1617807900000|2021-04-07 15:05:00|3962.61|3961.11|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|4155
1617808200000|2021-04-07 15:10:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|2100
1617808500000|2021-04-07 15:15:00|3961.61|3960.11|3961.61|3960.11|3962.61|3961.11|3960.61|3959.11|5466
1617808800000|2021-04-07 15:20:00|3960.61|3959.11|3960.61|3959.11|3961.61|3960.11|3960.61|3959.11|3811
1617809100000|2021-04-07 15:25:00|3959.61|3958.11|3961.61|3960.11|3961.61|3960.11|3958.61|3957.11|13489
1617809400000|2021-04-07 15:30:00|3960.61|3959.11|3957.61|3956.11|3961.61|3960.11|3956.61|3955.11|41254
1617809700000|2021-04-07 15:35:00|3956.61|3955.11|3954.61|3953.11|3957.61|3956.11|3953.61|3952.11|20038
1617810000000|2021-04-07 15:40:00|3953.61|3952.11|3953.61|3952.11|3954.61|3953.11|3952.61|3951.11|13391
1617810300000|2021-04-07 15:45:00|3954.61|3953.11|3955.61|3954.11|3956.61|3955.11|3954.61|3953.11|3769
1617810600000|2021-04-07 15:50:00|3956.61|3955.11|3955.61|3954.11|3956.61|3955.11|3955.61|3954.11|4419
1617810900000|2021-04-07 15:55:00|3954.61|3953.11|3956.61|3955.11|3956.61|3955.11|3954.61|3953.11|6194
1617811200000|2021-04-07 16:00:00|3957.61|3956.11|3957.61|3956.11|3958.61|3957.11|3956.61|3955.11|2881
1617811500000|2021-04-07 16:05:00|||||||||1000
1617811800000|2021-04-07 16:10:00|3957.11|3955.61|3956.61|3955.11|3957.61|3956.11|3956.61|3955.11|2960
1617812100000|2021-04-07 16:15:00|3957.61|3956.11|3954.61|3953.11|3957.61|3956.11|3953.61|3952.11|2393
1617812400000|2021-04-07 16:20:00|3953.61|3952.11|3957.61|3956.11|3957.61|3956.11|3953.61|3952.11|1985
1617812700000|2021-04-07 16:25:00|3956.61|3955.11|3955.61|3954.11|3957.61|3956.11|3954.61|3953.11|2080
1617813000000|2021-04-07 16:30:00|3954.61|3953.11|3957.61|3956.11|3957.61|3956.11|3954.61|3953.11|1791
1617813300000|2021-04-07 16:35:00|3958.61|3957.11|3959.61|3958.11|3959.61|3958.11|3957.61|3956.11|953
1617813600000|2021-04-07 16:40:00|3958.61|3957.11|3959.61|3958.11|3959.61|3958.11|3958.61|3957.11|884
1617813900000|2021-04-07 16:45:00|3958.61|3957.11|3959.61|3958.11|3960.61|3959.11|3958.61|3957.11|796
1617814200000|2021-04-07 16:50:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|1017
1617814500000|2021-04-07 16:55:00|3960.61|3959.11|3960.61|3959.11|3960.61|3959.11|3959.61|3958.11|1614
1617814800000|2021-04-07 17:00:00|3959.61|3958.11|3961.61|3960.11|3961.61|3960.11|3959.61|3958.11|1344
1617815100000|2021-04-07 17:05:00|3962.61|3961.11|3961.61|3960.11|3963.61|3962.11|3961.61|3960.11|1459
1617815400000|2021-04-07 17:10:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|1062
1617815700000|2021-04-07 17:15:00|3961.61|3960.11|3961.61|3960.11|3962.61|3961.11|3961.61|3960.11|986
1617816000000|2021-04-07 17:20:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|706
1617816300000|2021-04-07 17:25:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|1684
1617816600000|2021-04-07 17:30:00|3958.61|3957.11|3961.61|3960.11|3961.61|3960.11|3958.61|3957.11|661
1617816900000|2021-04-07 17:35:00|3961.11|3959.61|3962.61|3961.11|3962.61|3961.11|3960.61|3959.11|822
1617817200000|2021-04-07 17:40:00|3961.61|3960.11|3962.61|3961.11|3962.61|3961.11|3961.61|3960.11|814
1617817500000|2021-04-07 17:45:00|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|1013
1617817800000|2021-04-07 17:50:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|1267
1617818100000|2021-04-07 17:55:00|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|367
1617818400000|2021-04-07 18:00:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|707
1617818700000|2021-04-07 18:05:00|3965.61|3964.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|641
1617819000000|2021-04-07 18:10:00|3965.61|3964.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|482
1617819300000|2021-04-07 18:15:00|3965.61|3964.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|423
1617819600000|2021-04-07 18:20:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|833
1617819900000|2021-04-07 18:25:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|792
1617820200000|2021-04-07 18:30:00|3966.61|3965.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|500
1617820500000|2021-04-07 18:35:00|3965.61|3964.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|354
1617820800000|2021-04-07 18:40:00|3965.61|3964.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|212
1617821100000|2021-04-07 18:45:00|3966.61|3965.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|54
1617821400000|2021-04-07 18:50:00|3967.61|3966.11|3966.61|3965.11|3967.61|3966.11|3965.61|3964.11|1259
1617821700000|2021-04-07 18:55:00|3966.11|3964.61|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|483
1617822000000|2021-04-07 19:00:00|3966.61|3965.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|1018
1617822300000|2021-04-07 19:05:00|3966.11|3964.61|3964.61|3963.11|3966.61|3965.11|3964.61|3963.11|218
1617822600000|2021-04-07 19:10:00|3965.61|3964.11|3963.61|3962.11|3965.61|3964.11|3963.61|3962.11|600
1617822900000|2021-04-07 19:15:00|3962.61|3961.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|844
1617823200000|2021-04-07 19:20:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3963.61|3962.11|1076
1617823500000|2021-04-07 19:25:00|3964.11|3962.61|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|662
1617823800000|2021-04-07 19:30:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|923
1617824100000|2021-04-07 19:35:00|3961.61|3960.11|3964.61|3963.11|3964.61|3963.11|3961.61|3960.11|838
1617824400000|2021-04-07 19:40:00|3964.11|3962.61|3966.61|3965.11|3966.61|3965.11|3963.61|3962.11|1173
1617824700000|2021-04-07 19:45:00|3967.61|3966.11|3967.61|3966.11|3968.61|3967.11|3966.61|3965.11|1147
1617825000000|2021-04-07 19:50:00|3966.61|3965.11|3966.61|3965.11|3967.61|3966.11|3966.61|3965.11|2042
1617825300000|2021-04-07 19:55:00|3967.11|3965.61|3970.61|3969.11|3970.61|3969.11|3966.61|3965.11|4877
1617825600000|2021-04-07 20:00:00|3969.96|3966.96|3972.56|3969.56|3972.96|3969.96|3969.46|3966.46|78
1617825900000|2021-04-07 20:05:00|3972.76|3969.76|3973.16|3970.16|3973.36|3970.36|3972.26|3969.26|0
1617826200000|2021-04-07 20:10:00|3973.36|3970.36|3973.26|3970.26|3973.46|3970.46|3973.06|3970.06|0
1617826500000|2021-04-07 20:15:00|3973.16|3970.16|3972.66|3969.66|3973.26|3970.26|3972.56|3969.56|0
1617826800000|2021-04-07 20:20:00|3972.56|3969.56|3972.66|3969.66|3972.76|3969.76|3972.46|3969.46|0
1617827100000|2021-04-07 20:25:00|3972.56|3969.56|3972.76|3969.76|3972.96|3969.96|3972.56|3969.56|0
1617827400000|2021-04-07 20:30:00|3972.66|3969.66|3973.06|3970.06|3973.06|3970.06|3972.46|3969.46|0
1617827700000|2021-04-07 20:35:00|3973.26|3970.26|3974.16|3971.16|3974.76|3971.76|3973.26|3970.26|0
1617828000000|2021-04-07 20:40:00|3973.96|3970.96|3974.16|3971.16|3974.16|3971.16|3973.76|3970.76|0
1617828300000|2021-04-07 20:45:00|3974.36|3971.36|3974.56|3971.56|3974.56|3971.56|3973.96|3970.96|0
1617828600000|2021-04-07 20:50:00|3974.36|3971.36|3974.16|3971.16|3974.56|3971.56|3974.16|3971.16|0
1617828900000|2021-04-07 20:55:00|3974.36|3971.36|3974.16|3971.16|3974.56|3971.56|3974.16|3971.16|0
1617829200000|2021-04-07 21:00:00|3974.26|3971.26|3974.16|3971.16|3974.26|3971.26|3974.16|3971.16|0
1617829500000|2021-04-07 21:05:00|3974.26|3971.26|3974.16|3971.16|3974.26|3971.26|3974.16|3971.16|0
1617829800000|2021-04-07 21:10:00|3973.96|3970.96|3973.96|3970.96|3973.96|3970.96|3973.96|3970.96|0
1617830100000|2021-04-07 21:15:00|3974.06|3971.06|3973.86|3970.86|3974.06|3971.06|3973.76|3970.76|0
1617830400000|2021-04-07 21:20:00|3973.76|3970.76|3973.76|3970.76|3973.86|3970.86|3973.76|3970.76|0
1617830700000|2021-04-07 21:25:00|3973.86|3970.86|3973.76|3970.76|3973.86|3970.86|3973.76|3970.76|0
1617831000000|2021-04-07 21:30:00|3973.66|3970.66|3973.76|3970.76|3973.76|3970.76|3973.66|3970.66|0
1617831600000|2021-04-07 21:40:00|3973.86|3970.86|3973.96|3970.96|3974.06|3971.06|3973.86|3970.86|0
1617831900000|2021-04-07 21:45:00|3973.86|3970.86|3973.86|3970.86|3973.86|3970.86|3973.86|3970.86|0
1617832200000|2021-04-07 21:50:00|3973.76|3970.76|3973.86|3970.86|3973.86|3970.86|3973.76|3970.76|0
1617832500000|2021-04-07 21:55:00|3974.06|3971.06|3974.16|3971.16|3974.36|3971.36|3973.96|3970.96|0
1617832800000|2021-04-07 22:00:00|3974.06|3971.06|3973.36|3970.36|3974.86|3971.86|3973.26|3970.26|0
1617833100000|2021-04-07 22:05:00|3973.56|3970.56|3973.86|3970.86|3973.86|3970.86|3972.96|3969.96|0
1617833400000|2021-04-07 22:10:00|3974.06|3971.06|3973.36|3970.36|3974.06|3971.06|3973.16|3970.16|0
1617833700000|2021-04-07 22:15:00|3973.56|3970.56|3973.16|3970.16|3973.56|3970.56|3973.16|3970.16|0
1617834000000|2021-04-07 22:20:00|3973.36|3970.36|3973.36|3970.36|3973.56|3970.56|3973.16|3970.16|0
1617834300000|2021-04-07 22:25:00|3973.16|3970.16|3973.56|3970.56|3973.56|3970.56|3973.16|3970.16|0
1617834600000|2021-04-07 22:30:00|3973.86|3970.86|3973.86|3970.86|3974.06|3971.06|3973.86|3970.86|0
1617834900000|2021-04-07 22:35:00|3973.96|3970.96|3974.06|3971.06|3974.06|3971.06|3973.86|3970.86|0
1617835200000|2021-04-07 22:40:00|3974.26|3971.26|3974.26|3971.26|3974.26|3971.26|3974.06|3971.06|0
1617835500000|2021-04-07 22:45:00|3974.06|3971.06|3973.86|3970.86|3974.06|3971.06|3973.36|3970.36|0
1617835800000|2021-04-07 22:50:00|3973.56|3970.56|3973.36|3970.36|3973.86|3970.86|3973.16|3970.16|0
1617836100000|2021-04-07 22:55:00|3973.46|3970.46|3973.36|3970.36|3973.56|3970.56|3973.36|3970.36|0
1617836400000|2021-04-07 23:00:00|3973.16|3970.16|3973.36|3970.36|3973.56|3970.56|3972.96|3969.96|0
1617836700000|2021-04-07 23:05:00|3973.56|3970.56|3973.16|3970.16|3973.56|3970.56|3973.16|3970.16|0
1617837000000|2021-04-07 23:10:00|3973.26|3970.26|3972.76|3969.76|3973.36|3970.36|3972.56|3969.56|0
1617837300000|2021-04-07 23:15:00|3972.96|3969.96|3972.56|3969.56|3972.96|3969.96|3972.56|3969.56|0
1617837600000|2021-04-07 23:20:00|3972.76|3969.76|3972.56|3969.56|3972.76|3969.76|3972.56|3969.56|0
1617837900000|2021-04-07 23:25:00|3972.26|3969.26|3973.16|3970.16|3973.16|3970.16|3972.26|3969.26|0
1617838200000|2021-04-07 23:30:00|3973.36|3970.36|3978.16|3975.16|3978.16|3975.16|3973.36|3970.36|0
1617838500000|2021-04-07 23:35:00|3978.36|3975.36|3979.86|3976.86|3980.76|3977.76|3978.16|3975.16|0
1617838800000|2021-04-07 23:40:00|3979.76|3976.76|3979.66|3976.66|3981.16|3978.16|3979.66|3976.66|0
1617839100000|2021-04-07 23:45:00|3979.76|3976.76|3979.66|3976.66|3980.56|3977.56|3979.06|3976.06|0
1617839400000|2021-04-07 23:50:00|3979.56|3976.56|3979.36|3976.36|3979.66|3976.66|3979.26|3976.26|0
1617839700000|2021-04-07 23:55:00|3979.46|3976.46|3978.56|3975.56|3979.66|3976.66|3978.36|3975.36|0
1617840000000|2021-04-08 00:00:00|3978.76|3975.76|3977.26|3974.26|3978.76|3975.76|3976.46|3973.46|0
1617840300000|2021-04-08 00:05:00|3977.16|3974.16|3978.76|3975.76|3978.76|3975.76|3976.66|3973.66|0
1617840600000|2021-04-08 00:10:00|3978.56|3975.56|3976.56|3973.56|3978.76|3975.76|3975.96|3972.96|0
1617840900000|2021-04-08 00:15:00|3976.36|3973.36|3969.86|3967.86|3976.56|3973.56|3969.86|3967.86|898
1617841200000|2021-04-08 00:20:00|3970.86|3968.86|3970.86|3968.86|3971.86|3969.86|3970.86|3968.86|323
1617841500000|2021-04-08 00:25:00|3969.86|3967.86|3969.86|3967.86|3970.86|3968.86|3969.86|3967.86|175
1617841800000|2021-04-08 00:30:00|3968.86|3966.86|3970.86|3968.86|3970.86|3968.86|3967.86|3965.86|273
1617842100000|2021-04-08 00:35:00|3970.36|3968.36|3968.86|3966.86|3970.86|3968.86|3968.86|3966.86|164
1617842400000|2021-04-08 00:40:00|3969.36|3967.36|3969.86|3967.86|3969.86|3967.86|3968.86|3966.86|62
1617842700000|2021-04-08 00:45:00|3969.36|3967.36|3968.86|3966.86|3969.86|3967.86|3968.86|3966.86|530
1617843000000|2021-04-08 00:50:00|3969.86|3967.86|3969.86|3967.86|3970.86|3968.86|3969.86|3967.86|133
1617843300000|2021-04-08 00:55:00|3968.86|3966.86|3967.86|3965.86|3968.86|3966.86|3967.86|3965.86|78
1617843600000|2021-04-08 01:00:00|3968.36|3966.36|3967.86|3965.86|3968.86|3966.86|3967.86|3965.86|133
1617843900000|2021-04-08 01:05:00|3968.86|3966.86|3968.86|3966.86|3968.86|3966.86|3967.86|3965.86|8
1617844200000|2021-04-08 01:10:00|3967.86|3965.86|3968.86|3966.86|3968.86|3966.86|3967.86|3965.86|81
1617844500000|2021-04-08 01:15:00|3968.36|3966.36|3969.86|3967.86|3969.86|3967.86|3967.86|3965.86|111
1617844800000|2021-04-08 01:20:00|3968.86|3966.86|3970.86|3968.86|3970.86|3968.86|3968.86|3966.86|169
1617845100000|2021-04-08 01:25:00|3971.86|3969.86|3971.86|3969.86|3971.86|3969.86|3970.86|3968.86|78
1617845400000|2021-04-08 01:30:00|3971.36|3969.36|3974.86|3972.86|3974.86|3972.86|3970.86|3968.86|235
1617845700000|2021-04-08 01:35:00|3975.86|3973.86|3976.86|3974.86|3976.86|3974.86|3974.86|3972.86|191
1617846000000|2021-04-08 01:40:00|3977.36|3975.36|3976.86|3974.86|3977.36|3975.36|3976.86|3974.86|68
1617846300000|2021-04-08 01:45:00|3977.36|3975.36|3974.86|3972.86|3978.86|3976.86|3974.86|3972.86|578
1617846600000|2021-04-08 01:50:00|3975.36|3973.36|3973.86|3971.86|3975.86|3973.86|3973.86|3971.86|106
1617846900000|2021-04-08 01:55:00|3974.86|3972.86|3973.86|3971.86|3974.86|3972.86|3973.86|3971.86|4
1617847200000|2021-04-08 02:00:00|3972.86|3970.86|3972.86|3970.86|3973.86|3971.86|3972.86|3970.86|85
1617847500000|2021-04-08 02:05:00|3973.36|3971.36|3973.86|3971.86|3973.86|3971.86|3972.86|3970.86|87
1617847800000|2021-04-08 02:10:00|3972.86|3970.86|3974.86|3972.86|3974.86|3972.86|3972.86|3970.86|47
1617848100000|2021-04-08 02:15:00|3973.86|3971.86|3972.86|3970.86|3974.86|3972.86|3972.86|3970.86|14
1617848400000|2021-04-08 02:20:00|3973.36|3971.36|3973.86|3971.86|3973.86|3971.86|3972.86|3970.86|4
1617848700000|2021-04-08 02:25:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|71
1617849000000|2021-04-08 02:30:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|93
1617849300000|2021-04-08 02:35:00|3976.36|3974.36|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|153
1617849600000|2021-04-08 02:40:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|4
1617849900000|2021-04-08 02:45:00|3975.86|3973.86|3975.36|3973.36|3975.86|3973.86|3974.86|3972.86|105
1617850200000|2021-04-08 02:50:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|5
1617850500000|2021-04-08 02:55:00|3976.36|3974.36|3976.86|3974.86|3976.86|3974.86|3975.86|3973.86|53
1617850800000|2021-04-08 03:00:00|3977.36|3975.36|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|40
1617851100000|2021-04-08 03:05:00|3975.86|3973.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|56
1617851400000|2021-04-08 03:10:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|50
1617851700000|2021-04-08 03:15:00|||||||||3
1617852000000|2021-04-08 03:20:00|||||||||21
1617852300000|2021-04-08 03:25:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|17
1617852600000|2021-04-08 03:30:00|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|34
1617852900000|2021-04-08 03:35:00|||||||||2
1617853200000|2021-04-08 03:40:00|3973.86|3971.86|3974.86|3972.86|3974.86|3972.86|3973.86|3971.86|232
1617853500000|2021-04-08 03:45:00|3975.86|3973.86|3976.86|3974.86|3976.86|3974.86|3975.86|3973.86|41
1617853800000|2021-04-08 03:50:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|59
1617854100000|2021-04-08 03:55:00|||||||||26
1617854400000|2021-04-08 04:00:00|||||||||43
1617854700000|2021-04-08 04:05:00|3976.86|3974.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|57
1617855000000|2021-04-08 04:10:00|||||||||12
1617855600000|2021-04-08 04:20:00|3976.86|3974.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|141
1617855900000|2021-04-08 04:25:00|||||||||72
1617856200000|2021-04-08 04:30:00|3975.36|3973.36|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|115
1617856500000|2021-04-08 04:35:00|3975.36|3973.36|3974.86|3972.86|3975.36|3973.36|3974.86|3972.86|24
1617856800000|2021-04-08 04:40:00|||||||||28
1617857100000|2021-04-08 04:45:00|||||||||2
1617857400000|2021-04-08 04:50:00|||||||||28
1617857700000|2021-04-08 04:55:00|||||||||2
1617858000000|2021-04-08 05:00:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|21
1617858300000|2021-04-08 05:05:00|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|74
1617858600000|2021-04-08 05:10:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|74
1617858900000|2021-04-08 05:15:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|57
1617859200000|2021-04-08 05:20:00|||||||||1
1617859500000|2021-04-08 05:25:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|83
1617859800000|2021-04-08 05:30:00|3977.86|3975.86|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|381
1617860100000|2021-04-08 05:35:00|3977.86|3975.86|3977.86|3975.86|3977.86|3975.86|3977.86|3975.86|330
1617860400000|2021-04-08 05:40:00|3977.36|3975.36|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|470
1617860700000|2021-04-08 05:45:00|3977.86|3975.86|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|133
1617861000000|2021-04-08 05:50:00|3977.86|3975.86|3977.86|3975.86|3978.86|3976.86|3976.86|3974.86|541
1617861300000|2021-04-08 05:55:00|3978.86|3976.86|3977.86|3975.86|3978.86|3976.86|3977.86|3975.86|363
1617861600000|2021-04-08 06:00:00|3977.61|3976.11|3976.61|3975.11|3978.61|3977.11|3975.61|3974.11|1839
1617861900000|2021-04-08 06:05:00|3976.11|3974.61|3976.61|3975.11|3977.61|3976.11|3976.11|3974.61|1895
1617862200000|2021-04-08 06:10:00|3976.11|3974.61|3974.61|3973.11|3976.61|3975.11|3974.61|3973.11|654
1617862500000|2021-04-08 06:15:00|3975.61|3974.11|3974.61|3973.11|3975.61|3974.11|3973.61|3972.11|679
1617862800000|2021-04-08 06:20:00|3974.11|3972.61|3973.61|3972.11|3974.61|3973.11|3973.61|3972.11|807
1617863100000|2021-04-08 06:25:00|3973.11|3971.61|3972.61|3971.11|3973.61|3972.11|3971.61|3970.11|1261
1617863400000|2021-04-08 06:30:00|3972.11|3970.61|3971.61|3970.11|3972.61|3971.11|3971.61|3970.11|858
1617863700000|2021-04-08 06:35:00|3970.61|3969.11|3970.61|3969.11|3971.61|3970.11|3970.61|3969.11|1101
1617864000000|2021-04-08 06:40:00|3971.61|3970.11|3972.61|3971.11|3973.61|3972.11|3971.11|3969.61|1076
1617864300000|2021-04-08 06:45:00|3973.61|3972.11|3973.61|3972.11|3973.61|3972.11|3972.61|3971.11|1596
1617864600000|2021-04-08 06:50:00|3973.11|3971.61|3972.61|3971.11|3973.61|3972.11|3972.61|3971.11|520
1617864900000|2021-04-08 06:55:00|3971.61|3970.11|3969.61|3968.11|3972.61|3971.11|3969.61|3968.11|2234
1617865200000|2021-04-08 07:00:00|3970.61|3969.11|3971.61|3970.11|3975.61|3974.11|3969.61|3968.11|10288
1617865500000|2021-04-08 07:05:00|3972.61|3971.11|3970.61|3969.11|3972.61|3971.11|3969.61|3968.11|4757
1617865800000|2021-04-08 07:10:00|3971.61|3970.11|3974.61|3973.11|3975.61|3974.11|3971.61|3970.11|5446
1617866100000|2021-04-08 07:15:00|3975.61|3974.11|3976.61|3975.11|3976.61|3975.11|3973.61|3972.11|2842
1617866400000|2021-04-08 07:20:00|3977.61|3976.11|3973.61|3972.11|3977.61|3976.11|3973.61|3972.11|4983
1617866700000|2021-04-08 07:25:00|3972.61|3971.11|3973.61|3972.11|3974.61|3973.11|3971.61|3970.11|3082
1617867000000|2021-04-08 07:30:00|3972.61|3971.11|3969.61|3968.11|3972.61|3971.11|3968.61|3967.11|3596
1617867300000|2021-04-08 07:35:00|3970.61|3969.11|3970.61|3969.11|3972.61|3971.11|3970.61|3969.11|4270
1617867600000|2021-04-08 07:40:00|3971.12|3969.62|3972.12|3970.62|3972.12|3970.62|3970.12|3968.62|2710
1617867900000|2021-04-08 07:45:00|3973.12|3971.62|3973.12|3971.62|3974.12|3972.62|3972.12|3970.62|2031
1617868200000|2021-04-08 07:50:00|3972.12|3970.62|3969.12|3967.62|3973.12|3971.62|3969.12|3967.62|3246
1617868500000|2021-04-08 07:55:00|3970.12|3968.62|3969.12|3967.62|3970.12|3968.62|3969.12|3967.62|4023
1617868800000|2021-04-08 08:00:00|3970.12|3968.62|3971.12|3969.62|3971.12|3969.62|3970.12|3968.62|2436
1617869100000|2021-04-08 08:05:00|3970.12|3968.62|3970.12|3968.62|3972.12|3970.62|3970.12|3968.62|1960
1617869400000|2021-04-08 08:10:00|3971.12|3969.62|3969.12|3967.62|3971.12|3969.62|3969.12|3967.62|1532
1617869700000|2021-04-08 08:15:00|3968.12|3966.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|1943
1617870000000|2021-04-08 08:20:00|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|3969.12|3967.62|2105
1617870300000|2021-04-08 08:25:00|3970.12|3968.62|3967.12|3965.62|3970.12|3968.62|3967.12|3965.62|4335
1617870600000|2021-04-08 08:30:00|3968.12|3966.62|3967.12|3965.62|3968.12|3966.62|3966.12|3964.62|4640
1617870900000|2021-04-08 08:35:00|3966.12|3964.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|5005
1617871200000|2021-04-08 08:40:00|3968.62|3967.12|3969.12|3967.62|3969.12|3967.62|3968.12|3966.62|1581
1617871500000|2021-04-08 08:45:00|3968.12|3966.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|5166
1617871800000|2021-04-08 08:50:00|3969.12|3967.62|3971.12|3969.62|3972.12|3970.62|3969.12|3967.62|2497
1617872100000|2021-04-08 08:55:00|3972.12|3970.62|3970.12|3968.62|3972.12|3970.62|3970.12|3968.62|1087
1617872400000|2021-04-08 09:00:00|3971.12|3969.62|3973.12|3971.62|3973.12|3971.62|3971.12|3969.62|21641
1617872700000|2021-04-08 09:05:00|3972.12|3970.62|3972.12|3970.62|3972.12|3970.62|3972.12|3970.62|4814
1617873000000|2021-04-08 09:10:00|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|1251
1617873300000|2021-04-08 09:15:00|3972.12|3970.62|3971.12|3969.62|3972.12|3970.62|3971.12|3969.62|2571
1617873600000|2021-04-08 09:20:00|3972.12|3970.62|3971.12|3969.62|3972.12|3970.62|3971.12|3969.62|2747
1617873900000|2021-04-08 09:25:00|3970.12|3968.62|3967.12|3965.62|3970.12|3968.62|3967.12|3965.62|3682
1617874200000|2021-04-08 09:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|1562
1617874500000|2021-04-08 09:35:00|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|2096
1617874800000|2021-04-08 09:40:00|3966.12|3964.62|3965.12|3963.62|3967.12|3965.62|3965.12|3963.62|2567
1617875100000|2021-04-08 09:45:00|3964.12|3962.62|3968.12|3966.62|3968.12|3966.62|3964.12|3962.62|2278
1617875400000|2021-04-08 09:50:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3966.12|3964.62|8712
1617875700000|2021-04-08 09:55:00|3968.12|3966.62|3968.12|3966.62|3969.12|3967.62|3968.12|3966.62|1608
1617876000000|2021-04-08 10:00:00|3968.62|3967.12|3970.12|3968.62|3971.12|3969.62|3968.12|3966.62|1386
1617876300000|2021-04-08 10:05:00|3969.12|3967.62|3968.12|3966.62|3969.12|3967.62|3968.12|3966.62|1740
1617876600000|2021-04-08 10:10:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|1843
1617876900000|2021-04-08 10:15:00|3967.12|3965.62|3965.12|3963.62|3967.12|3965.62|3965.12|3963.62|3555
1617877200000|2021-04-08 10:20:00|3966.12|3964.62|3966.12|3964.62|3966.12|3964.62|3965.12|3963.62|2833
1617877500000|2021-04-08 10:25:00|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|3966.12|3964.62|1773
1617877800000|2021-04-08 10:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|5826
1617878100000|2021-04-08 10:35:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3967.12|3965.62|2516
1617878400000|2021-04-08 10:40:00|3968.12|3966.62|3966.12|3964.62|3968.12|3966.62|3965.12|3963.62|1941
1617878700000|2021-04-08 10:45:00|3965.12|3963.62|3963.12|3961.62|3965.12|3963.62|3963.12|3961.62|2072
1617879000000|2021-04-08 10:50:00|3964.12|3962.62|3964.12|3962.62|3965.12|3963.62|3963.12|3961.62|1523
1617879300000|2021-04-08 10:55:00|3965.12|3963.62|3964.12|3962.62|3965.12|3963.62|3964.12|3962.62|1475
1617879600000|2021-04-08 11:00:00|3965.12|3963.62|3965.12|3963.62|3965.12|3963.62|3964.12|3962.62|4650
1617879900000|2021-04-08 11:05:00|3966.12|3964.62|3966.12|3964.62|3966.12|3964.62|3965.12|3963.62|2421
1617880200000|2021-04-08 11:10:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|2207
1617880500000|2021-04-08 11:15:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|2100
1617880800000|2021-04-08 11:20:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3967.12|3965.62|1756
1617881100000|2021-04-08 11:25:00|||||||||820
1617881400000|2021-04-08 11:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|1476
1617881700000|2021-04-08 11:35:00|3969.12|3967.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|2072
1617882000000|2021-04-08 11:40:00|3969.68|3968.18|3968.68|3967.18|3969.68|3968.18|3968.68|3967.18|1956
1617882300000|2021-04-08 11:45:00|3967.68|3966.18|3966.68|3965.18|3967.68|3966.18|3965.68|3964.18|1666
1617882600000|2021-04-08 11:50:00|3967.68|3966.18|3968.68|3967.18|3968.68|3967.18|3967.68|3966.18|1568
1617882900000|2021-04-08 11:55:00|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|1598
1617883200000|2021-04-08 12:00:00|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|1030
1617883500000|2021-04-08 12:05:00|3969.68|3968.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|3311
1617883800000|2021-04-08 12:10:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|2309
1617884100000|2021-04-08 12:15:00|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|1121
1617884400000|2021-04-08 12:20:00|3971.68|3970.18|3970.68|3969.18|3971.68|3970.18|3970.68|3969.18|2886
1617884700000|2021-04-08 12:25:00|3971.68|3970.18|3971.68|3970.18|3972.68|3971.18|3971.68|3970.18|2541
1617885000000|2021-04-08 12:30:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|2312
1617885300000|2021-04-08 12:35:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|3337
1617885600000|2021-04-08 12:40:00|||||||||235
1617885900000|2021-04-08 12:45:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3968.68|3967.18|2791
1617886200000|2021-04-08 12:50:00|3968.68|3967.18|3968.68|3967.18|3968.68|3967.18|3968.68|3967.18|1487
1617886500000|2021-04-08 12:55:00|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|2690
1617886800000|2021-04-08 13:00:00|3968.68|3967.18|3970.68|3969.18|3970.68|3969.18|3968.68|3967.18|1499
1617887100000|2021-04-08 13:05:00|3969.68|3968.18|3970.68|3969.18|3970.68|3969.18|3969.68|3968.18|2220
1617887400000|2021-04-08 13:10:00|3969.68|3968.18|3971.68|3970.18|3971.68|3970.18|3969.68|3968.18|2226
1617887700000|2021-04-08 13:15:00|3972.68|3971.18|3972.68|3971.18|3972.68|3971.18|3971.68|3970.18|3541
1617888000000|2021-04-08 13:20:00|3973.68|3972.18|3975.68|3974.18|3975.68|3974.18|3973.68|3972.18|3020
1617888300000|2021-04-08 13:25:00|3976.68|3975.18|3976.68|3975.18|3976.68|3975.18|3975.68|3974.18|5509
1617888600000|2021-04-08 13:30:00|3975.68|3974.18|3973.68|3972.18|3976.68|3975.18|3972.68|3971.18|4383
1617888900000|2021-04-08 13:35:00|3972.68|3971.18|3973.68|3972.18|3974.68|3973.18|3972.68|3971.18|3331
1617889200000|2021-04-08 13:40:00|3972.68|3971.18|3971.68|3970.18|3974.68|3973.18|3971.68|3970.18|7964
1617889500000|2021-04-08 13:45:00|3970.68|3969.18|3967.68|3966.18|3971.68|3970.18|3966.68|3965.18|10179
1617889800000|2021-04-08 13:50:00|3968.68|3967.18|3971.68|3970.18|3972.68|3971.18|3968.68|3967.18|7765
1617890100000|2021-04-08 13:55:00|3970.68|3969.18|3973.68|3972.18|3973.68|3972.18|3969.68|3968.18|6344
1617890400000|2021-04-08 14:00:00|3974.68|3973.18|3972.68|3971.18|3974.68|3973.18|3972.68|3971.18|4845
1617890700000|2021-04-08 14:05:00|3971.68|3970.18|3970.68|3969.18|3972.68|3971.18|3970.68|3969.18|7997
1617891000000|2021-04-08 14:10:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3967.98|3966.48|5613
1617891300000|2021-04-08 14:15:00|3970.98|3969.48|3969.98|3968.48|3971.98|3970.48|3968.98|3967.48|3357
1617891600000|2021-04-08 14:20:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3968.98|3967.48|4047
1617891900000|2021-04-08 14:25:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3967.98|3966.48|9055
1617892200000|2021-04-08 14:30:00|3970.98|3969.48|3968.98|3967.48|3970.98|3969.48|3967.98|3966.48|7347
1617892500000|2021-04-08 14:35:00|3969.48|3967.98|3971.98|3970.48|3971.98|3970.48|3968.98|3967.48|3638
1617892800000|2021-04-08 14:40:00|3972.98|3971.48|3972.98|3971.48|3972.98|3971.48|3970.98|3969.48|2492
1617893100000|2021-04-08 14:45:00|3973.98|3972.48|3973.98|3972.48|3973.98|3972.48|3972.98|3971.48|7594
1617893400000|2021-04-08 14:50:00|3972.98|3971.48|3972.98|3971.48|3973.98|3972.48|3972.98|3971.48|5019
1617893700000|2021-04-08 14:55:00|3973.98|3972.48|3973.98|3972.48|3974.98|3973.48|3973.98|3972.48|2451
1617894000000|2021-04-08 15:00:00|3974.98|3973.48|3974.98|3973.48|3974.98|3973.48|3973.98|3972.48|6068
1617894300000|2021-04-08 15:05:00|3973.98|3972.48|3972.98|3971.48|3974.98|3973.48|3972.98|3971.48|3601
1617894600000|2021-04-08 15:10:00|3973.98|3972.48|3972.98|3971.48|3973.98|3972.48|3972.98|3971.48|3896
1617894900000|2021-04-08 15:15:00|3973.98|3972.48|3973.98|3972.48|3973.98|3972.48|3972.98|3971.48|5359
1617895200000|2021-04-08 15:20:00|3974.98|3973.48|3973.98|3972.48|3974.98|3973.48|3973.98|3972.48|5042
1617895500000|2021-04-08 15:25:00|3974.98|3973.48|3976.98|3975.48|3977.98|3976.48|3974.98|3973.48|18830
1617895800000|2021-04-08 15:30:00|3977.98|3976.48|3979.98|3978.48|3980.98|3979.48|3977.98|3976.48|51049
1617896100000|2021-04-08 15:35:00|3978.98|3977.48|3977.98|3976.48|3980.98|3979.48|3977.98|3976.48|17530
1617896400000|2021-04-08 15:40:00|3976.98|3975.48|3975.98|3974.48|3976.98|3975.48|3975.98|3974.48|7477
1617896700000|2021-04-08 15:45:00|3976.98|3975.48|3976.98|3975.48|3976.98|3975.48|3976.98|3975.48|3711
1617897000000|2021-04-08 15:50:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|14051
1617897300000|2021-04-08 15:55:00|3976.98|3975.48|3976.98|3975.48|3977.98|3976.48|3976.98|3975.48|2567
1617897600000|2021-04-08 16:00:00|||||||||321
1617897900000|2021-04-08 16:05:00|||||||||401
1617898200000|2021-04-08 16:10:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|2700
1617898500000|2021-04-08 16:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|999
1617898800000|2021-04-08 16:20:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|2720
1617899100000|2021-04-08 16:25:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|2870
1617899400000|2021-04-08 16:30:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|1266
1617899700000|2021-04-08 16:35:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|486
1617900000000|2021-04-08 16:40:00|||||||||264
1617900300000|2021-04-08 16:45:00|3978.98|3977.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|978
1617900600000|2021-04-08 16:50:00|||||||||215
1617900900000|2021-04-08 16:55:00|||||||||794
1617901200000|2021-04-08 17:00:00|||||||||204
1617901500000|2021-04-08 17:05:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1073
1617901800000|2021-04-08 17:10:00|||||||||171
1617902100000|2021-04-08 17:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|369
1617902400000|2021-04-08 17:20:00|3977.98|3976.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|1972
1617902700000|2021-04-08 17:25:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|633
1617903000000|2021-04-08 17:30:00|3978.98|3977.48|3978.98|3977.48|3979.98|3978.48|3977.98|3976.48|1044
1617903300000|2021-04-08 17:35:00|3978.48|3976.98|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|491
1617903600000|2021-04-08 17:40:00|3976.98|3975.48|3976.98|3975.48|3977.98|3976.48|3976.98|3975.48|774
1617903900000|2021-04-08 17:45:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|262
1617904200000|2021-04-08 17:50:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1033
1617904500000|2021-04-08 17:55:00|3978.98|3977.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|373
1617904800000|2021-04-08 18:00:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|431
1617905100000|2021-04-08 18:05:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|523
1617905400000|2021-04-08 18:10:00|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|287
1617905700000|2021-04-08 18:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|552
1617906000000|2021-04-08 18:20:00|||||||||46
1617906300000|2021-04-08 18:25:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|667
1617906600000|2021-04-08 18:30:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|407
1617906900000|2021-04-08 18:35:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|499
1617907200000|2021-04-08 18:40:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|396
1617907500000|2021-04-08 18:45:00|3979.98|3978.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|901
1617907800000|2021-04-08 18:50:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|375
1617908100000|2021-04-08 18:55:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|558
1617908400000|2021-04-08 19:00:00|3979.98|3978.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|534
1617908700000|2021-04-08 19:05:00|3981.98|3980.48|3981.98|3980.48|3981.98|3980.48|3981.98|3980.48|557
1617909000000|2021-04-08 19:10:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|1104
1617909300000|2021-04-08 19:15:00|||||||||194
1617909600000|2021-04-08 19:20:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|594
1617909900000|2021-04-08 19:25:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|641
1617910200000|2021-04-08 19:30:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|1331
1617910500000|2021-04-08 19:35:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|404
1617910800000|2021-04-08 19:40:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|1134
1617911100000|2021-04-08 19:45:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|769
1617911400000|2021-04-08 19:50:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1109
1617911700000|2021-04-08 19:55:00|3976.98|3975.48|3978.98|3977.48|3978.98|3977.48|3974.98|3973.48|4952
1617912000000|2021-04-08 20:00:00|3979.13|3976.13|3981.93|3978.93|3983.53|3980.53|3978.33|3975.33|76
1617912300000|2021-04-08 20:05:00|3981.73|3978.73|3982.63|3979.63|3983.03|3980.03|3981.73|3978.73|0
1617912600000|2021-04-08 20:10:00|3982.83|3979.83|3983.23|3980.23|3984.33|3981.33|3982.83|3979.83|0
1617912900000|2021-04-08 20:15:00|3983.13|3980.13|3982.63|3979.63|3983.33|3980.33|3982.63|3979.63|0
1617913200000|2021-04-08 20:20:00|3982.33|3979.33|3982.43|3979.43|3982.53|3979.53|3982.33|3979.33|0
1617913500000|2021-04-08 20:25:00|3982.73|3979.73|3983.13|3980.13|3983.33|3980.33|3982.73|3979.73|0
1617913800000|2021-04-08 20:30:00|3983.23|3980.23|3984.03|3981.03|3984.23|3981.23|3982.93|3979.93|0
1617914100000|2021-04-08 20:35:00|3984.23|3981.23|3984.23|3981.23|3984.23|3981.23|3984.03|3981.03|0
1617914400000|2021-04-08 20:40:00|3984.03|3981.03|3985.93|3982.93|3986.13|3983.13|3984.03|3981.03|0
1617914700000|2021-04-08 20:45:00|3985.73|3982.73|3986.13|3983.13|3986.13|3983.13|3985.33|3982.33|0
1617915000000|2021-04-08 20:50:00|3985.93|3982.93|3986.83|3983.83|3987.03|3984.03|3985.93|3982.93|0
1617915300000|2021-04-08 20:55:00|3986.63|3983.63|3986.53|3983.53|3987.03|3984.03|3986.53|3983.53|0
1617915600000|2021-04-08 21:00:00|3986.23|3983.23|3986.13|3983.13|3986.33|3983.33|3986.03|3983.03|0
1617915900000|2021-04-08 21:05:00|3985.93|3982.93|3986.13|3983.13|3986.33|3983.33|3985.93|3982.93|0
1617916500000|2021-04-08 21:15:00|3986.23|3983.23|3986.53|3983.53|3986.53|3983.53|3986.23|3983.23|0
1617917100000|2021-04-08 21:25:00|3986.43|3983.43|3986.53|3983.53|3986.73|3983.73|3986.43|3983.43|0
1617917400000|2021-04-08 21:30:00|3986.63|3983.63|3986.63|3983.63|3986.93|3983.93|3986.53|3983.53|0
1617917700000|2021-04-08 21:35:00|3986.73|3983.73|3986.33|3983.33|3986.73|3983.73|3986.33|3983.33|0
1617918000000|2021-04-08 21:40:00|3986.43|3983.43|3986.73|3983.73|3986.73|3983.73|3986.43|3983.43|0
1617918300000|2021-04-08 21:45:00|3986.63|3983.63|3986.53|3983.53|3986.63|3983.63|3986.53|3983.53|0
1617918600000|2021-04-08 21:50:00|3986.43|3983.43|3986.53|3983.53|3986.53|3983.53|3986.33|3983.33|0
1617918900000|2021-04-08 21:55:00|3986.43|3983.43|3986.43|3983.43|3986.53|3983.53|3986.33|3983.33|0
1617919200000|2021-04-08 22:00:00|3986.63|3983.63|3985.23|3982.23|3986.63|3983.63|3984.73|3981.73|0
1617919500000|2021-04-08 22:05:00|3985.03|3982.03|3984.73|3981.73|3985.03|3982.03|3984.53|3981.53|0
1617919800000|2021-04-08 22:10:00|3985.03|3982.03|3984.53|3981.53|3985.03|3982.03|3984.53|3981.53|0
1617920100000|2021-04-08 22:15:00|3984.43|3981.43|3984.33|3981.33|3984.53|3981.53|3984.13|3981.13|0
1617920400000|2021-04-08 22:20:00|3984.13|3981.13|3983.93|3980.93|3984.33|3981.33|3983.93|3980.93|0
1617920700000|2021-04-08 22:25:00|3984.03|3981.03|3985.23|3982.23|3985.83|3982.83|3983.93|3980.93|0
1617921000000|2021-04-08 22:30:00|3985.43|3982.43|3985.23|3982.23|3985.83|3982.83|3985.03|3982.03|0
1617921300000|2021-04-08 22:35:00|3985.03|3982.03|3984.33|3981.33|3985.43|3982.43|3984.33|3981.33|0
1617921600000|2021-04-08 22:40:00|3984.53|3981.53|3984.13|3981.13|3984.73|3981.73|3984.13|3981.13|0
1617921900000|2021-04-08 22:45:00|3984.33|3981.33|3984.13|3981.13|3984.33|3981.33|3984.13|3981.13|0
1617922200000|2021-04-08 22:50:00|3984.33|3981.33|3985.23|3982.23|3985.23|3982.23|3984.33|3981.33|0
1617922500000|2021-04-08 22:55:00|3985.43|3982.43|3985.83|3982.83|3986.03|3983.03|3985.43|3982.43|0
1617922800000|2021-04-08 23:00:00|3985.73|3982.73|3985.43|3982.43|3986.03|3983.03|3985.43|3982.43|0
1617923100000|2021-04-08 23:05:00|3985.63|3982.63|3985.43|3982.43|3985.63|3982.63|3985.33|3982.33|0
1617923400000|2021-04-08 23:10:00|3985.23|3982.23|3984.73|3981.73|3985.43|3982.43|3984.73|3981.73|0
1617923700000|2021-04-08 23:15:00|3985.03|3982.03|3985.63|3982.63|3985.83|3982.83|3985.03|3982.03|0
1617924000000|2021-04-08 23:20:00|3985.73|3982.73|3985.23|3982.23|3985.83|3982.83|3985.23|3982.23|0
1617924300000|2021-04-08 23:25:00|3985.43|3982.43|3986.73|3983.73|3987.13|3984.13|3985.43|3982.43|0
1617924600000|2021-04-08 23:30:00|3986.53|3983.53|3986.03|3983.03|3986.53|3983.53|3985.83|3982.83|0
1617924900000|2021-04-08 23:35:00|3986.33|3983.33|3986.73|3983.73|3986.93|3983.93|3986.03|3983.03|0
1617925200000|2021-04-08 23:40:00|3986.83|3983.83|3986.73|3983.73|3987.33|3984.33|3986.53|3983.53|0
1617925500000|2021-04-08 23:45:00|3986.83|3983.83|3986.93|3983.93|3987.33|3984.33|3986.73|3983.73|0
1617925800000|2021-04-08 23:50:00|3986.73|3983.73|3986.93|3983.93|3987.13|3984.13|3986.73|3983.73|0
1617926100000|2021-04-08 23:55:00|3987.13|3984.13|3988.03|3985.03|3988.03|3985.03|3987.13|3984.13|0
1617926400000|2021-04-09 00:00:00|3987.83|3984.83|3988.03|3985.03|3988.03|3985.03|3986.73|3983.73|0
1617926700000|2021-04-09 00:05:00|3988.23|3985.23|3988.03|3985.03|3988.23|3985.23|3987.83|3984.83|0
1617927000000|2021-04-09 00:10:00|3988.23|3985.23|3988.03|3985.03|3988.23|3985.23|3987.63|3984.63|0
1617927300000|2021-04-09 00:15:00|3987.23|3985.23|3988.23|3986.23|3989.23|3987.23|3987.23|3985.23|1205
1617927600000|2021-04-09 00:20:00|3987.73|3985.73|3986.23|3984.23|3988.23|3986.23|3986.23|3984.23|394
1617927900000|2021-04-09 00:25:00|3986.73|3984.73|3985.23|3983.23|3987.23|3985.23|3985.23|3983.23|152
1617928200000|2021-04-09 00:30:00|3985.73|3983.73|3988.23|3986.23|3988.23|3986.23|3984.73|3982.73|541
1617928500000|2021-04-09 00:35:00|3987.23|3985.23|3989.23|3987.23|3989.23|3987.23|3987.23|3985.23|225
1617928800000|2021-04-09 00:40:00|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|144
1617929100000|2021-04-09 00:45:00|3988.73|3986.73|3987.23|3985.23|3989.23|3987.23|3986.23|3984.23|206
1617929400000|2021-04-09 00:50:00|3986.73|3984.73|3987.23|3985.23|3987.23|3985.23|3986.23|3984.23|172
1617929700000|2021-04-09 00:55:00|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|45
1617930000000|2021-04-09 01:00:00|3988.73|3986.73|3986.23|3984.23|3989.23|3987.23|3986.23|3984.23|158
1617930300000|2021-04-09 01:05:00|3986.73|3984.73|3985.73|3983.73|3987.23|3985.23|3985.23|3983.23|83
1617930600000|2021-04-09 01:10:00|3985.23|3983.23|3985.73|3983.73|3986.23|3984.23|3985.23|3983.23|34
1617930900000|2021-04-09 01:15:00|3985.23|3983.23|3984.23|3982.23|3986.23|3984.23|3984.23|3982.23|20
1617931200000|2021-04-09 01:20:00|||||||||37
1617931500000|2021-04-09 01:25:00|3983.73|3981.73|3985.23|3983.23|3985.23|3983.23|3983.23|3981.23|80
1617931800000|2021-04-09 01:30:00|3984.73|3982.73|3984.23|3982.23|3985.23|3983.23|3983.23|3981.23|86
1617932100000|2021-04-09 01:35:00|3983.73|3981.73|3982.23|3980.23|3983.73|3981.73|3982.23|3980.23|127
1617932400000|2021-04-09 01:40:00|3982.73|3980.73|3981.23|3979.23|3983.23|3981.23|3981.23|3979.23|135
1617932700000|2021-04-09 01:45:00|3980.23|3978.23|3981.23|3979.23|3981.23|3979.23|3980.23|3978.23|191
1617933000000|2021-04-09 01:50:00|3980.23|3978.23|3981.23|3979.23|3981.23|3979.23|3980.23|3978.23|10
1617933300000|2021-04-09 01:55:00|3980.73|3978.73|3980.23|3978.23|3981.23|3979.23|3980.23|3978.23|23
1617933600000|2021-04-09 02:00:00|3979.73|3977.73|3980.23|3978.23|3980.23|3978.23|3979.23|3977.23|66
1617933900000|2021-04-09 02:05:00|3979.23|3977.23|3979.23|3977.23|3980.23|3978.23|3979.23|3977.23|67
1617934200000|2021-04-09 02:10:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3977.23|3975.23|99
1617934500000|2021-04-09 02:15:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|96
1617934800000|2021-04-09 02:20:00|3977.73|3975.73|3978.23|3976.23|3979.23|3977.23|3977.23|3975.23|75
1617935100000|2021-04-09 02:25:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|24
1617935400000|2021-04-09 02:30:00|3977.73|3975.73|3978.73|3976.73|3979.23|3977.23|3977.23|3975.23|41
1617935700000|2021-04-09 02:35:00|3979.23|3977.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|63
1617936000000|2021-04-09 02:40:00|||||||||7
1617936300000|2021-04-09 02:45:00|3979.23|3977.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|38
1617936600000|2021-04-09 02:50:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|44
1617936900000|2021-04-09 02:55:00|3977.73|3975.73|3977.23|3975.23|3977.73|3975.73|3977.23|3975.23|27
1617937200000|2021-04-09 03:00:00|3976.73|3974.73|3976.23|3974.23|3977.23|3975.23|3976.23|3974.23|67
1617937500000|2021-04-09 03:05:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3976.73|3974.73|36
1617937800000|2021-04-09 03:10:00|3977.73|3975.73|3977.23|3975.23|3978.23|3976.23|3977.23|3975.23|21
1617938100000|2021-04-09 03:15:00|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|3977.23|3975.23|25
1617938400000|2021-04-09 03:20:00|||||||||6
1617938700000|2021-04-09 03:25:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.73|3976.73|60
1617939000000|2021-04-09 03:30:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|96
1617939300000|2021-04-09 03:35:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|19
1617939600000|2021-04-09 03:40:00|3980.23|3978.23|3979.23|3977.23|3980.23|3978.23|3979.23|3977.23|57
1617939900000|2021-04-09 03:45:00|||||||||6
1617940200000|2021-04-09 03:50:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|37
1617940500000|2021-04-09 03:55:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|6
1617940800000|2021-04-09 04:00:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|28
1617941100000|2021-04-09 04:05:00|||||||||5
1617941400000|2021-04-09 04:10:00|||||||||18
1617941700000|2021-04-09 04:15:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|26
1617942000000|2021-04-09 04:20:00|||||||||21
1617942300000|2021-04-09 04:25:00|||||||||26
1617942600000|2021-04-09 04:30:00|3978.73|3976.73|3980.23|3978.23|3980.23|3978.23|3978.73|3976.73|90
1617942900000|2021-04-09 04:35:00|3980.73|3978.73|3981.23|3979.23|3981.23|3979.23|3980.73|3978.73|232
1617943200000|2021-04-09 04:40:00|3982.23|3980.23|3982.23|3980.23|3982.23|3980.23|3982.23|3980.23|72
1617943500000|2021-04-09 04:45:00|||||||||79
1617943800000|2021-04-09 04:50:00|||||||||62
1617944100000|2021-04-09 04:55:00|3981.73|3979.73|3981.23|3979.23|3982.23|3980.23|3981.23|3979.23|159
1617944400000|2021-04-09 05:00:00|3982.23|3980.23|3980.23|3978.23|3982.23|3980.23|3980.23|3978.23|167
1617944700000|2021-04-09 05:05:00|3980.73|3978.73|3979.23|3977.23|3981.23|3979.23|3979.23|3977.23|191
1617945000000|2021-04-09 05:10:00|||||||||33
1617945300000|2021-04-09 05:15:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|155
1617945600000|2021-04-09 05:20:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|29
1617945900000|2021-04-09 05:25:00|3978.23|3976.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|92
1617946200000|2021-04-09 05:30:00|3978.73|3976.73|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|149
1617946500000|2021-04-09 05:35:00|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|147
1617946800000|2021-04-09 05:40:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|255
1617947100000|2021-04-09 05:45:00|3976.23|3974.23|3976.23|3974.23|3977.23|3975.23|3976.23|3974.23|463
1617947400000|2021-04-09 05:50:00|3977.23|3975.23|3978.23|3976.23|3978.23|3976.23|3976.23|3974.23|478
1617947700000|2021-04-09 05:55:00|3977.23|3975.23|3978.23|3976.23|3978.23|3976.23|3977.23|3975.23|724
1617948000000|2021-04-09 06:00:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3976.98|3975.48|806
1617948300000|2021-04-09 06:05:00|3977.98|3976.48|3979.98|3978.48|3980.98|3979.48|3977.98|3976.48|1729
1617948600000|2021-04-09 06:10:00|3980.48|3978.98|3979.98|3978.48|3980.48|3978.98|3979.98|3978.48|407
1617948900000|2021-04-09 06:15:00|3978.98|3977.48|3978.98|3977.48|3979.98|3978.48|3978.98|3977.48|416
1617949200000|2021-04-09 06:20:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|377
1617949500000|2021-04-09 06:25:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|724
1617949800000|2021-04-09 06:30:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|935
1617950100000|2021-04-09 06:35:00|3978.48|3976.98|3977.98|3976.48|3978.98|3977.48|3976.98|3975.48|769
1617950400000|2021-04-09 06:40:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.48|3976.98|823
1617950700000|2021-04-09 06:45:00|3979.98|3978.48|3978.98|3977.48|3979.98|3978.48|3978.98|3977.48|532
1617951000000|2021-04-09 06:50:00|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|3979.48|3977.98|322
1617951300000|2021-04-09 06:55:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3978.98|3977.48|1826
1617951600000|2021-04-09 07:00:00|3978.98|3977.48|3975.98|3974.48|3980.98|3979.48|3973.98|3972.48|12214
1617951900000|2021-04-09 07:05:00|3976.98|3975.48|3972.98|3971.48|3976.98|3975.48|3972.98|3971.48|5847
1617952200000|2021-04-09 07:10:00|3973.98|3972.48|3971.98|3970.48|3973.98|3972.48|3971.98|3970.48|6351
1617952500000|2021-04-09 07:15:00|3972.98|3971.48|3973.98|3972.48|3975.98|3974.48|3972.98|3971.48|4298
1617952800000|2021-04-09 07:20:00|3972.98|3971.48|3971.98|3970.48|3974.98|3973.48|3970.98|3969.48|4278
1617953100000|2021-04-09 07:25:00|3972.98|3971.48|3972.98|3971.48|3975.98|3974.48|3971.98|3970.48|8229
1617953400000|2021-04-09 07:30:00|3971.98|3970.48|3971.98|3970.48|3972.98|3971.48|3970.98|3969.48|6014
1617953700000|2021-04-09 07:35:00|3972.98|3971.48|3974.98|3973.48|3975.98|3974.48|3970.98|3969.48|4512
1617954000000|2021-04-09 07:40:00|3975.12|3973.62|3976.12|3974.62|3976.12|3974.62|3975.12|3973.62|3927
1617954300000|2021-04-09 07:45:00|3975.12|3973.62|3975.12|3973.62|3975.12|3973.62|3975.12|3973.62|749
1617954600000|2021-04-09 07:50:00|3976.12|3974.62|3979.12|3977.62|3979.12|3977.62|3975.12|3973.62|3211
1617954900000|2021-04-09 07:55:00|3978.12|3976.62|3980.12|3978.62|3981.12|3979.62|3978.12|3976.62|4396
1617955200000|2021-04-09 08:00:00|3979.12|3977.62|3978.12|3976.62|3980.12|3978.62|3978.12|3976.62|4122
1617955500000|2021-04-09 08:05:00|3977.12|3975.62|3976.12|3974.62|3977.12|3975.62|3975.12|3973.62|3007
1617955800000|2021-04-09 08:10:00|3975.12|3973.62|3974.12|3972.62|3976.12|3974.62|3974.12|3972.62|2707
1617956100000|2021-04-09 08:15:00|3975.12|3973.62|3975.12|3973.62|3976.12|3974.62|3973.12|3971.62|3739
1617956400000|2021-04-09 08:20:00|3976.12|3974.62|3977.12|3975.62|3978.12|3976.62|3976.12|3974.62|1796
1617956700000|2021-04-09 08:25:00|3978.12|3976.62|3977.12|3975.62|3978.12|3976.62|3976.12|3974.62|3113
1617957000000|2021-04-09 08:30:00|3978.12|3976.62|3977.12|3975.62|3978.12|3976.62|3977.12|3975.62|2652
1617957300000|2021-04-09 08:35:00|3978.12|3976.62|3979.12|3977.62|3980.12|3978.62|3978.12|3976.62|3256
1617957600000|2021-04-09 08:40:00|3980.12|3978.62|3980.12|3978.62|3981.12|3979.62|3979.12|3977.62|1813
1617957900000|2021-04-09 08:45:00|3981.12|3979.62|3982.12|3980.62|3982.12|3980.62|3981.12|3979.62|2236
1617958200000|2021-04-09 08:50:00|||||||||907
1617958500000|2021-04-09 08:55:00|3983.12|3981.62|3983.12|3981.62|3985.12|3983.62|3982.12|3980.62|3916
1617958800000|2021-04-09 09:00:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|2026
1617959100000|2021-04-09 09:05:00|3980.12|3978.62|3980.12|3978.62|3981.12|3979.62|3980.12|3978.62|1780
1617959400000|2021-04-09 09:10:00|3979.12|3977.62|3980.12|3978.62|3980.12|3978.62|3979.12|3977.62|3303
1617959700000|2021-04-09 09:15:00|3979.12|3977.62|3978.12|3976.62|3980.12|3978.62|3977.12|3975.62|2833
1617960000000|2021-04-09 09:20:00|3977.12|3975.62|3979.12|3977.62|3980.12|3978.62|3977.12|3975.62|6091
1617960300000|2021-04-09 09:25:00|3980.12|3978.62|3979.12|3977.62|3980.12|3978.62|3979.12|3977.62|3067
1617960600000|2021-04-09 09:30:00|3980.12|3978.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|4885
1617960900000|2021-04-09 09:35:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|3812
1617961200000|2021-04-09 09:40:00|3980.12|3978.62|3982.12|3980.62|3982.12|3980.62|3980.12|3978.62|3829
1617961500000|2021-04-09 09:45:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|6043
1617961800000|2021-04-09 09:50:00|3982.12|3980.62|3984.12|3982.62|3984.12|3982.62|3981.12|3979.62|12737
1617962100000|2021-04-09 09:55:00|3985.12|3983.62|3985.12|3983.62|3985.12|3983.62|3984.12|3982.62|6985
1617962400000|2021-04-09 10:00:00|3986.12|3984.62|3987.12|3985.62|3987.12|3985.62|3984.12|3982.62|3773
1617962700000|2021-04-09 10:05:00|3986.12|3984.62|3986.12|3984.62|3987.12|3985.62|3986.12|3984.62|4970
1617963000000|2021-04-09 10:10:00|3987.12|3985.62|3985.12|3983.62|3987.12|3985.62|3985.12|3983.62|1258
1617963300000|2021-04-09 10:15:00|3984.12|3982.62|3984.12|3982.62|3985.12|3983.62|3983.12|3981.62|4550
1617963600000|2021-04-09 10:20:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|2189
1617963900000|2021-04-09 10:25:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3981.12|3979.62|2394
1617964200000|2021-04-09 10:30:00|3982.12|3980.62|3983.12|3981.62|3983.12|3981.62|3981.12|3979.62|2143
1617964500000|2021-04-09 10:35:00|3982.12|3980.62|3985.12|3983.62|3985.12|3983.62|3982.12|3980.62|3069
1617964800000|2021-04-09 10:40:00|3984.12|3982.62|3984.12|3982.62|3985.12|3983.62|3984.12|3982.62|787
1617965100000|2021-04-09 10:45:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|4382
1617965400000|2021-04-09 10:50:00|3984.12|3982.62|3984.12|3982.62|3984.12|3982.62|3983.12|3981.62|1423
1617965700000|2021-04-09 10:55:00|3985.12|3983.62|3983.12|3981.62|3985.12|3983.62|3983.12|3981.62|2958
1617966000000|2021-04-09 11:00:00|3982.12|3980.62|3985.12|3983.62|3985.12|3983.62|3982.12|3980.62|3346
1617966300000|2021-04-09 11:05:00|3984.12|3982.62|3985.12|3983.62|3985.12|3983.62|3984.12|3982.62|1733
1617966600000|2021-04-09 11:10:00|3986.12|3984.62|3985.12|3983.62|3986.12|3984.62|3985.12|3983.62|2012
1617966900000|2021-04-09 11:15:00|3986.12|3984.62|3986.12|3984.62|3987.12|3985.62|3986.12|3984.62|1377
1617967200000|2021-04-09 11:20:00|3987.12|3985.62|3988.12|3986.62|3989.12|3987.62|3987.12|3985.62|5969
1617967500000|2021-04-09 11:25:00|||||||||298
1617967800000|2021-04-09 11:30:00|3987.12|3985.62|3988.12|3986.62|3988.12|3986.62|3987.12|3985.62|1519
1617968100000|2021-04-09 11:35:00|3987.12|3985.62|3987.12|3985.62|3987.12|3985.62|3987.12|3985.62|576
1617968400000|2021-04-09 11:40:00|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|380
1617968700000|2021-04-09 11:45:00|3986.47|3984.97|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|1948
1617969000000|2021-04-09 11:50:00|3984.97|3983.47|3985.97|3984.47|3986.97|3985.47|3984.97|3983.47|2596
1617969300000|2021-04-09 11:55:00|3984.97|3983.47|3984.97|3983.47|3985.97|3984.47|3983.97|3982.47|2013
1617969600000|2021-04-09 12:00:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|1680
1617969900000|2021-04-09 12:05:00|3981.97|3980.47|3979.97|3978.47|3982.97|3981.47|3979.97|3978.47|2514
1617970200000|2021-04-09 12:10:00|3980.97|3979.47|3978.97|3977.47|3980.97|3979.47|3978.97|3977.47|4086
1617970500000|2021-04-09 12:15:00|3979.97|3978.47|3980.97|3979.47|3981.97|3980.47|3978.97|3977.47|4987
1617970800000|2021-04-09 12:20:00|3981.97|3980.47|3981.97|3980.47|3982.97|3981.47|3980.97|3979.47|8527
1617971100000|2021-04-09 12:25:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|924
1617971400000|2021-04-09 12:30:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3982.97|3981.47|6401
1617971700000|2021-04-09 12:35:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3983.97|3982.47|1782
1617972000000|2021-04-09 12:40:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3983.97|3982.47|1821
1617972300000|2021-04-09 12:45:00|3983.97|3982.47|3979.97|3978.47|3983.97|3982.47|3979.97|3978.47|7787
1617972600000|2021-04-09 12:50:00|3980.97|3979.47|3981.97|3980.47|3982.97|3981.47|3980.97|3979.47|6363
1617972900000|2021-04-09 12:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|1941
1617973200000|2021-04-09 13:00:00|3981.97|3980.47|3979.97|3978.47|3982.97|3981.47|3979.97|3978.47|3891
1617973500000|2021-04-09 13:05:00|3979.47|3977.97|3978.97|3977.47|3979.97|3978.47|3977.97|3976.47|4127
1617973800000|2021-04-09 13:10:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|2371
1617974100000|2021-04-09 13:15:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|2421
1617974400000|2021-04-09 13:20:00|3980.97|3979.47|3980.97|3979.47|3981.97|3980.47|3980.97|3979.47|1681
1617974700000|2021-04-09 13:25:00|3981.97|3980.47|3978.97|3977.47|3981.97|3980.47|3978.97|3977.47|2962
1617975000000|2021-04-09 13:30:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3978.97|3977.47|5314
1617975300000|2021-04-09 13:35:00|3981.97|3980.47|3979.97|3978.47|3981.97|3980.47|3979.97|3978.47|5396
1617975600000|2021-04-09 13:40:00|3980.97|3979.47|3977.97|3976.47|3980.97|3979.47|3977.97|3976.47|4787
1617975900000|2021-04-09 13:45:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3977.97|3976.47|4121
1617976200000|2021-04-09 13:50:00|3980.97|3979.47|3978.97|3977.47|3980.97|3979.47|3978.97|3977.47|2676
1617976500000|2021-04-09 13:55:00|3979.97|3978.47|3978.97|3977.47|3979.97|3978.47|3978.97|3977.47|2155
1617976800000|2021-04-09 14:00:00|3977.97|3976.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|2636
1617977100000|2021-04-09 14:05:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|3617
1617977400000|2021-04-09 14:10:00|3978.97|3977.47|3978.97|3977.47|3979.97|3978.47|3977.97|3976.47|5548
1617977700000|2021-04-09 14:15:00|3977.97|3976.47|3976.97|3975.47|3978.97|3977.47|3976.97|3975.47|2681
1617978000000|2021-04-09 14:20:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3976.97|3975.47|2893
1617978300000|2021-04-09 14:25:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3976.97|3975.47|4281
1617978600000|2021-04-09 14:30:00|3977.97|3976.47|3978.97|3977.47|3978.97|3977.47|3976.97|3975.47|3733
1617978900000|2021-04-09 14:35:00|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|3386
1617979200000|2021-04-09 14:40:00|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3977.97|3976.47|4630
1617979500000|2021-04-09 14:45:00|3977.97|3976.47|3977.97|3976.47|3977.97|3976.47|3977.97|3976.47|4421
1617979800000|2021-04-09 14:50:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|6325
1617980100000|2021-04-09 14:55:00|3978.97|3977.47|3976.97|3975.47|3978.97|3977.47|3976.97|3975.47|7792
1617980400000|2021-04-09 15:00:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3975.97|3974.47|5138
1617980700000|2021-04-09 15:05:00|3975.97|3974.47|3976.97|3975.47|3976.97|3975.47|3975.97|3974.47|2503
1617981000000|2021-04-09 15:10:00|3975.97|3974.47|3976.97|3975.47|3977.97|3976.47|3975.97|3974.47|7471
1617981300000|2021-04-09 15:15:00|3977.97|3976.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|5882
1617981600000|2021-04-09 15:20:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3976.97|3975.47|9536
1617981900000|2021-04-09 15:25:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|9942
1617982200000|2021-04-09 15:30:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|22808
1617982500000|2021-04-09 15:35:00|3978.97|3977.47|3980.97|3979.47|3980.97|3979.47|3978.97|3977.47|9080
1617982800000|2021-04-09 15:40:00|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|2808
1617983100000|2021-04-09 15:45:00|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3284
1617983400000|2021-04-09 15:50:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|4392
1617983700000|2021-04-09 15:55:00|||||||||1522
1617984000000|2021-04-09 16:00:00|||||||||1415
1617984300000|2021-04-09 16:05:00|3979.97|3978.47|3979.97|3978.47|3980.97|3979.47|3978.97|3977.47|3341
1617984600000|2021-04-09 16:10:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|1865
1617984900000|2021-04-09 16:15:00|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|1902
1617985200000|2021-04-09 16:20:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|2957
1617985500000|2021-04-09 16:25:00|3982.47|3980.97|3981.97|3980.47|3982.47|3980.97|3981.97|3980.47|1330
1617985800000|2021-04-09 16:30:00|||||||||446
1617986100000|2021-04-09 16:35:00|3982.97|3981.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|3408
1617986400000|2021-04-09 16:40:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|552
1617986700000|2021-04-09 16:45:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|922
1617987000000|2021-04-09 16:50:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|456
1617987300000|2021-04-09 16:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|338
1617987600000|2021-04-09 17:00:00|||||||||427
1617987900000|2021-04-09 17:05:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|493
1617988200000|2021-04-09 17:10:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|1041
1617988500000|2021-04-09 17:15:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|1227
1617988800000|2021-04-09 17:20:00|3981.97|3980.47|3980.97|3979.47|3981.97|3980.47|3980.97|3979.47|1947
1617989100000|2021-04-09 17:25:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3980.97|3979.47|944
1617989400000|2021-04-09 17:30:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|673
1617989700000|2021-04-09 17:35:00|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|732
1617990000000|2021-04-09 17:40:00|||||||||557
1617990300000|2021-04-09 17:45:00|3984.97|3983.47|3983.97|3982.47|3984.97|3983.47|3983.97|3982.47|1212
1617990600000|2021-04-09 17:50:00|3984.97|3983.47|3982.97|3981.47|3984.97|3983.47|3982.97|3981.47|2559
1617990900000|2021-04-09 17:55:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|665
1617991200000|2021-04-09 18:00:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|394
1617991500000|2021-04-09 18:05:00|||||||||188
1617991800000|2021-04-09 18:10:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|758
1617992100000|2021-04-09 18:15:00|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|340
1617992400000|2021-04-09 18:20:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|686
1617992700000|2021-04-09 18:25:00|3983.97|3982.47|3981.97|3980.47|3983.97|3982.47|3981.97|3980.47|1259
1617993000000|2021-04-09 18:30:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|439
1617993300000|2021-04-09 18:35:00|3981.97|3980.47|3983.97|3982.47|3983.97|3982.47|3981.97|3980.47|570
1617993600000|2021-04-09 18:40:00|||||||||205
1617993900000|2021-04-09 18:45:00|||||||||91
1617994200000|2021-04-09 18:50:00|3982.97|3981.47|3983.97|3982.47|3983.97|3982.47|3982.97|3981.47|810
1617994500000|2021-04-09 18:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|647
1617994800000|2021-04-09 19:00:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|573
1617995100000|2021-04-09 19:05:00|3980.97|3979.47|3981.97|3980.47|3981.97|3980.47|3980.97|3979.47|425
1617995400000|2021-04-09 19:10:00|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|490
1617995700000|2021-04-09 19:15:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3980.97|3979.47|1488
1617996000000|2021-04-09 19:20:00|3983.97|3982.47|3985.97|3984.47|3985.97|3984.47|3983.97|3982.47|583
1617996300000|2021-04-09 19:25:00|3984.97|3983.47|3986.97|3985.47|3986.97|3985.47|3984.97|3983.47|1069
1617996600000|2021-04-09 19:30:00|3985.97|3984.47|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|2048
1617996900000|2021-04-09 19:35:00|3986.97|3985.47|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|804
1617997200000|2021-04-09 19:40:00|||||||||277
1617997500000|2021-04-09 19:45:00|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|891
1617997800000|2021-04-09 19:50:00|3987.47|3985.97|3988.47|3986.97|3988.97|3987.47|3986.97|3985.47|3599
1617998100000|2021-04-09 19:55:00|3987.97|3986.47|3989.97|3988.47|3989.97|3988.47|3987.97|3986.47|2878
1617998400000|2021-04-09 20:00:00|3991.32|3988.32|3987.72|3984.72|3992.22|3989.22|3987.02|3984.02|10171
1617998700000|2021-04-09 20:05:00|3987.52|3984.52|3985.12|3982.12|3987.72|3984.72|3985.12|3982.12|0
1617999000000|2021-04-09 20:10:00|3984.72|3981.72|3985.62|3982.62|3985.82|3982.82|3983.82|3980.82|0
1617999300000|2021-04-09 20:15:00|3985.92|3982.92|3986.12|3983.12|3986.52|3983.52|3985.72|3982.72|0
1617999600000|2021-04-09 20:20:00|3986.02|3983.02|3986.12|3983.12|3986.22|3983.22|3986.02|3983.02|0
1617999900000|2021-04-09 20:25:00|3986.22|3983.22|3986.02|3983.02|3986.32|3983.32|3986.02|3983.02|0
1618000200000|2021-04-09 20:30:00|3985.42|3982.42|3985.92|3982.92|3986.12|3983.12|3985.02|3982.02|0
1618000500000|2021-04-09 20:35:00|3986.12|3983.12|3985.42|3982.42|3986.12|3983.12|3985.02|3982.02|0
1618000800000|2021-04-09 20:40:00|3985.22|3982.22|3985.22|3982.22|3985.42|3982.42|3985.02|3982.02|0
1618001100000|2021-04-09 20:45:00|3985.02|3982.02|3987.42|3984.42|3987.42|3984.42|3985.02|3982.02|0
1618001400000|2021-04-09 20:50:00|3987.12|3984.12|3987.12|3984.12|3987.42|3984.42|3986.32|3983.32|0
1618001700000|2021-04-09 20:55:00|3986.72|3983.72|3986.22|3983.22|3987.42|3984.42|3986.12|3983.12|0
1618178400000|2021-04-11 22:00:00|3990.92|3987.92|3989.62|3986.62|3991.22|3988.22|3989.42|3986.42|0
1618178700000|2021-04-11 22:05:00|3989.82|3986.82|3991.22|3988.22|3991.42|3988.42|3989.82|3986.82|0
1618179000000|2021-04-11 22:10:00|3990.72|3987.72|3993.12|3990.12|3993.12|3990.12|3990.52|3987.52|0
1618179300000|2021-04-11 22:15:00|3993.32|3990.32|3992.72|3989.72|3993.72|3990.72|3992.72|3989.72|0
1618179600000|2021-04-11 22:20:00|3992.62|3989.62|3992.72|3989.72|3992.92|3989.92|3992.62|3989.62|0
1618179900000|2021-04-11 22:25:00|3992.92|3989.92|3992.92|3989.92|3993.12|3990.12|3992.72|3989.72|0
1618180200000|2021-04-11 22:30:00|3992.72|3989.72|3993.12|3990.12|3993.12|3990.12|3992.22|3989.22|0
1618180500000|2021-04-11 22:35:00|3993.02|3990.02|3994.02|3991.02|3994.32|3991.32|3992.92|3989.92|0
1618180800000|2021-04-11 22:40:00|3994.12|3991.12|3992.92|3989.92|3994.22|3991.22|3992.92|3989.92|0
1618181100000|2021-04-11 22:45:00|3993.12|3990.12|3992.72|3989.72|3993.52|3990.52|3992.72|3989.72|0
1618181400000|2021-04-11 22:50:00|3992.92|3989.92|3993.12|3990.12|3993.32|3990.32|3992.72|3989.72|0
1618181700000|2021-04-11 22:55:00|3993.22|3990.22|3991.82|3988.82|3993.32|3990.32|3989.62|3986.62|0
1618182000000|2021-04-11 23:00:00|3991.62|3988.62|3990.52|3987.52|3991.62|3988.62|3989.62|3986.62|0
1618182300000|2021-04-11 23:05:00|3990.62|3987.62|3990.72|3987.72|3990.72|3987.72|3990.12|3987.12|0
1618182600000|2021-04-11 23:10:00|3990.92|3987.92|3990.72|3987.72|3990.92|3987.92|3990.32|3987.32|0
1618182900000|2021-04-11 23:15:00|3990.92|3987.92|3991.62|3988.62|3991.62|3988.62|3990.72|3987.72|0
1618183200000|2021-04-11 23:20:00|3991.82|3988.82|3992.22|3989.22|3992.42|3989.42|3991.62|3988.62|0
1618183500000|2021-04-11 23:25:00|3992.02|3989.02|3990.52|3987.52|3992.02|3989.02|3990.52|3987.52|0
1618183800000|2021-04-11 23:30:00|3990.72|3987.72|3989.92|3986.92|3990.92|3987.92|3989.92|3986.92|0
1618184100000|2021-04-11 23:35:00|3989.42|3986.42|3989.02|3986.02|3989.42|3986.42|3988.12|3985.12|0
1618184400000|2021-04-11 23:40:00|3989.22|3986.22|3989.02|3986.02|3989.62|3986.62|3988.92|3985.92|0
1618184700000|2021-04-11 23:45:00|3988.92|3985.92|3989.02|3986.02|3989.62|3986.62|3988.12|3985.12|0
1618185000000|2021-04-11 23:50:00|3988.82|3985.82|3989.02|3986.02|3989.22|3986.22|3988.42|3985.42|0
1618185300000|2021-04-11 23:55:00|3989.22|3986.22|3988.12|3985.12|3989.22|3986.22|3988.12|3985.12|0
1618185600000|2021-04-12 00:00:00|3988.42|3985.42|3986.62|3983.62|3988.82|3985.82|3986.02|3983.02|0
1618185900000|2021-04-12 00:05:00|3986.42|3983.42|3986.62|3983.62|3987.52|3984.52|3985.82|3982.82|0
1618186200000|2021-04-12 00:10:00|3986.82|3983.82|3984.92|3981.92|3987.12|3984.12|3984.32|3981.32|0
1618186500000|2021-04-12 00:15:00|3984.82|3981.82|3980.22|3978.22|3984.92|3981.92|3978.22|3976.22|287
1618186800000|2021-04-12 00:20:00|3979.22|3977.22|3979.22|3977.22|3979.22|3977.22|3979.22|3977.22|232
1618187100000|2021-04-12 00:25:00|3979.72|3977.72|3980.22|3978.22|3981.22|3979.22|3979.22|3977.22|251
1618187400000|2021-04-12 00:30:00|3980.72|3978.72|3985.22|3983.22|3985.22|3983.22|3980.22|3978.22|428
1618187700000|2021-04-12 00:35:00|3984.72|3982.72|3984.22|3982.22|3984.72|3982.72|3983.22|3981.22|169
1618188000000|2021-04-12 00:40:00|3985.22|3983.22|3985.22|3983.22|3986.22|3984.22|3985.22|3983.22|183
1618188300000|2021-04-12 00:45:00|3984.22|3982.22|3983.22|3981.22|3984.72|3982.72|3983.22|3981.22|133
1618188600000|2021-04-12 00:50:00|3984.22|3982.22|3984.22|3982.22|3984.22|3982.22|3984.22|3982.22|113
1618188900000|2021-04-12 00:55:00|3983.22|3981.22|3984.22|3982.22|3985.22|3983.22|3983.22|3981.22|336
1618189200000|2021-04-12 01:00:00|3983.22|3981.22|3983.22|3981.22|3983.22|3981.22|3983.22|3981.22|105
1618189500000|2021-04-12 01:05:00|3984.22|3982.22|3983.22|3981.22|3984.72|3982.72|3983.22|3981.22|301
1618189800000|2021-04-12 01:10:00|3984.22|3982.22|3983.22|3981.22|3984.22|3982.22|3983.22|3981.22|82
1618190100000|2021-04-12 01:15:00|3984.22|3982.22|3984.22|3982.22|3984.72|3982.72|3983.22|3981.22|177
1618190400000|2021-04-12 01:20:00|3985.22|3983.22|3983.22|3981.22|3985.22|3983.22|3983.22|3981.22|73
1618190700000|2021-04-12 01:25:00|3984.22|3982.22|3982.22|3980.22|3984.22|3982.22|3982.22|3980.22|276
1618191000000|2021-04-12 01:30:00|3981.22|3979.22|3978.22|3976.22|3981.22|3979.22|3978.22|3976.22|408
1618191300000|2021-04-12 01:35:00|3977.22|3975.22|3979.22|3977.22|3979.22|3977.22|3977.22|3975.22|371
1618191600000|2021-04-12 01:40:00|3978.22|3976.22|3980.22|3978.22|3980.22|3978.22|3978.22|3976.22|117
1618191900000|2021-04-12 01:45:00|3979.72|3977.72|3979.22|3977.22|3981.22|3979.22|3979.22|3977.22|183
1618192200000|2021-04-12 01:50:00|3978.22|3976.22|3977.22|3975.22|3979.22|3977.22|3976.22|3974.22|199
1618192500000|2021-04-12 01:55:00|3976.22|3974.22|3977.22|3975.22|3978.22|3976.22|3976.22|3974.22|103
1618192800000|2021-04-12 02:00:00|3977.72|3975.72|3976.22|3974.22|3978.22|3976.22|3975.22|3973.22|188
1618193100000|2021-04-12 02:05:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|97
1618193400000|2021-04-12 02:10:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|69
1618193700000|2021-04-12 02:15:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|289
1618194000000|2021-04-12 02:20:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|39
1618194300000|2021-04-12 02:25:00|3975.22|3973.22|3976.22|3974.22|3977.22|3975.22|3975.22|3973.22|84
1618194600000|2021-04-12 02:30:00|3977.22|3975.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|55
1618194900000|2021-04-12 02:35:00|3975.72|3973.72|3976.22|3974.22|3977.22|3975.22|3975.22|3973.22|112
1618195200000|2021-04-12 02:40:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|75
1618195500000|2021-04-12 02:45:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|46
1618195800000|2021-04-12 02:50:00|3975.22|3973.22|3975.22|3973.22|3975.72|3973.72|3975.22|3973.22|52
1618196100000|2021-04-12 02:55:00|3976.22|3974.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|108
1618196400000|2021-04-12 03:00:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|83
1618196700000|2021-04-12 03:05:00|3976.72|3974.72|3977.22|3975.22|3977.22|3975.22|3976.22|3974.22|60
1618197000000|2021-04-12 03:10:00|3977.72|3975.72|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|50
1618197300000|2021-04-12 03:15:00|3977.72|3975.72|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|37
1618197600000|2021-04-12 03:20:00|3978.22|3976.22|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|408
1618197900000|2021-04-12 03:25:00|3976.22|3974.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|233
1618198200000|2021-04-12 03:30:00|3975.22|3973.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|94
1618198500000|2021-04-12 03:35:00|3975.22|3973.22|3975.22|3973.22|3975.22|3973.22|3975.22|3973.22|448
1618198800000|2021-04-12 03:40:00|3974.22|3972.22|3975.22|3973.22|3975.22|3973.22|3974.22|3972.22|171
1618199100000|2021-04-12 03:45:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|20
1618199400000|2021-04-12 03:50:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|57
1618199700000|2021-04-12 03:55:00|||||||||21
1618200000000|2021-04-12 04:00:00|3974.22|3972.22|3975.22|3973.22|3975.22|3973.22|3974.22|3972.22|163
1618200300000|2021-04-12 04:05:00|||||||||3
1618200600000|2021-04-12 04:10:00|||||||||3
1618200900000|2021-04-12 04:15:00|||||||||38
1618201200000|2021-04-12 04:20:00|3976.22|3974.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|14
1618201500000|2021-04-12 04:25:00|3975.72|3973.72|3977.22|3975.22|3977.22|3975.22|3975.72|3973.72|147
1618201800000|2021-04-12 04:30:00|3976.22|3974.22|3977.22|3975.22|3977.22|3975.22|3976.22|3974.22|36
1618202100000|2021-04-12 04:35:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|93
1618202400000|2021-04-12 04:40:00|||||||||42
1618202700000|2021-04-12 04:45:00|||||||||43
1618203000000|2021-04-12 04:50:00|3977.22|3975.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|710
1618203300000|2021-04-12 04:55:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|91
1618203600000|2021-04-12 05:00:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|53
1618203900000|2021-04-12 05:05:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|46
1618204200000|2021-04-12 05:10:00|3974.22|3972.22|3974.22|3972.22|3974.22|3972.22|3974.22|3972.22|70
1618204500000|2021-04-12 05:15:00|3974.72|3972.72|3976.22|3974.22|3976.22|3974.22|3974.72|3972.72|129
1618204800000|2021-04-12 05:20:00|||||||||14
1618205100000|2021-04-12 05:25:00|||||||||2
1618205400000|2021-04-12 05:30:00|||||||||72
1618205700000|2021-04-12 05:35:00|3975.22|3973.22|3974.22|3972.22|3975.22|3973.22|3974.22|3972.22|188
1618206000000|2021-04-12 05:40:00|||||||||75
1618206300000|2021-04-12 05:45:00|||||||||70
1618206600000|2021-04-12 05:50:00|3975.22|3973.22|3974.22|3972.22|3975.22|3973.22|3974.22|3972.22|255
1618206900000|2021-04-12 05:55:00|||||||||70
1618207200000|2021-04-12 06:00:00|3973.97|3972.47|3971.97|3970.47|3973.97|3972.47|3970.97|3969.47|2164
1618207500000|2021-04-12 06:05:00|3972.97|3971.47|3973.97|3972.47|3974.97|3973.47|3971.97|3970.47|2202
1618207800000|2021-04-12 06:10:00|3972.97|3971.47|3970.97|3969.47|3973.97|3972.47|3970.97|3969.47|837
1618208100000|2021-04-12 06:15:00|3969.97|3968.47|3971.97|3970.47|3972.97|3971.47|3968.97|3967.47|2218
1618208400000|2021-04-12 06:20:00|3970.97|3969.47|3971.97|3970.47|3971.97|3970.47|3969.97|3968.47|1129
1618208700000|2021-04-12 06:25:00|3972.97|3971.47|3974.97|3973.47|3974.97|3973.47|3971.97|3970.47|1043
1618209000000|2021-04-12 06:30:00|3973.97|3972.47|3974.97|3973.47|3975.97|3974.47|3973.97|3972.47|358
1618209300000|2021-04-12 06:35:00|3975.97|3974.47|3974.97|3973.47|3976.97|3975.47|3974.97|3973.47|462
1618209600000|2021-04-12 06:40:00|3973.97|3972.47|3975.97|3974.47|3975.97|3974.47|3973.97|3972.47|1086
1618209900000|2021-04-12 06:45:00|3974.97|3973.47|3977.97|3976.47|3977.97|3976.47|3974.97|3973.47|1414
1618210200000|2021-04-12 06:50:00|3976.97|3975.47|3978.97|3977.47|3979.97|3978.47|3976.97|3975.47|2220
1618210500000|2021-04-12 06:55:00|3979.97|3978.47|3978.97|3977.47|3980.97|3979.47|3977.97|3976.47|2391
1618210800000|2021-04-12 07:00:00|3979.97|3978.47|3970.97|3969.47|3980.97|3979.47|3970.97|3969.47|11978
1618211100000|2021-04-12 07:05:00|3969.97|3968.47|3976.97|3975.47|3976.97|3975.47|3969.97|3968.47|7046
1618211400000|2021-04-12 07:10:00|3977.97|3976.47|3978.97|3977.47|3980.97|3979.47|3976.97|3975.47|6674
1618211700000|2021-04-12 07:15:00|3979.97|3978.47|3975.97|3974.47|3979.97|3978.47|3975.97|3974.47|5010
1618212000000|2021-04-12 07:20:00|3974.97|3973.47|3971.97|3970.47|3975.97|3974.47|3970.97|3969.47|4886
1618212300000|2021-04-12 07:25:00|3972.97|3971.47|3972.97|3971.47|3973.97|3972.47|3969.97|3968.47|3987
1618212600000|2021-04-12 07:30:00|3971.97|3970.47|3973.97|3972.47|3974.97|3973.47|3971.97|3970.47|3729
1618212900000|2021-04-12 07:35:00|3974.97|3973.47|3972.97|3971.47|3976.97|3975.47|3971.97|3970.47|2938
1618213200000|2021-04-12 07:40:00|3973.18|3971.68|3971.18|3969.68|3973.18|3971.68|3971.18|3969.68|3613
1618213500000|2021-04-12 07:45:00|3970.18|3968.68|3975.18|3973.68|3975.18|3973.68|3970.18|3968.68|3979
1618213800000|2021-04-12 07:50:00|3976.18|3974.68|3974.18|3972.68|3977.18|3975.68|3973.18|3971.68|6146
1618214100000|2021-04-12 07:55:00|3975.18|3973.68|3971.18|3969.68|3975.18|3973.68|3970.18|3968.68|2869
1618214400000|2021-04-12 08:00:00|3972.18|3970.68|3971.18|3969.68|3973.18|3971.68|3970.18|3968.68|2611
1618214700000|2021-04-12 08:05:00|3972.18|3970.68|3969.18|3967.68|3972.18|3970.68|3969.18|3967.68|4535
1618215000000|2021-04-12 08:10:00|3971.18|3969.68|3970.18|3968.68|3972.18|3970.68|3970.18|3968.68|4191
1618215300000|2021-04-12 08:15:00|3971.18|3969.68|3967.18|3965.68|3971.18|3969.68|3967.18|3965.68|3515
1618215600000|2021-04-12 08:20:00|3968.18|3966.68|3966.18|3964.68|3968.18|3966.68|3966.18|3964.68|3459
1618215900000|2021-04-12 08:25:00|3967.18|3965.68|3966.18|3964.68|3968.18|3966.68|3966.18|3964.68|3357
1618216200000|2021-04-12 08:30:00|3967.18|3965.68|3967.18|3965.68|3968.18|3966.68|3966.18|3964.68|3795
1618216500000|2021-04-12 08:35:00|3966.68|3965.18|3969.18|3967.68|3970.18|3968.68|3966.18|3964.68|6469
1618216800000|2021-04-12 08:40:00|3968.18|3966.68|3969.18|3967.68|3969.18|3967.68|3968.18|3966.68|2324
1618217100000|2021-04-12 08:45:00|3970.18|3968.68|3970.18|3968.68|3971.18|3969.68|3969.18|3967.68|3119
1618217400000|2021-04-12 08:50:00|3971.18|3969.68|3971.18|3969.68|3972.18|3970.68|3970.18|3968.68|1896
1618217700000|2021-04-12 08:55:00|3972.18|3970.68|3972.18|3970.68|3972.18|3970.68|3971.18|3969.68|2787
1618218000000|2021-04-12 09:00:00|3972.68|3971.18|3972.18|3970.68|3974.18|3972.68|3972.18|3970.68|2920
1618218300000|2021-04-12 09:05:00|3973.18|3971.68|3973.18|3971.68|3973.18|3971.68|3972.18|3970.68|1398
1618218600000|2021-04-12 09:10:00|3972.18|3970.68|3972.18|3970.68|3973.18|3971.68|3971.18|3969.68|1978
1618218900000|2021-04-12 09:15:00|3973.18|3971.68|3973.18|3971.68|3973.18|3971.68|3972.18|3970.68|1277
1618219200000|2021-04-12 09:20:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3973.18|3971.68|2633
1618219500000|2021-04-12 09:25:00|3976.18|3974.68|3976.18|3974.68|3977.18|3975.68|3970.18|3968.68|7046
1618219800000|2021-04-12 09:30:00|3975.18|3973.68|3973.18|3971.68|3975.18|3973.68|3973.18|3971.68|2539
1618220100000|2021-04-12 09:35:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3973.18|3971.68|4675
1618220400000|2021-04-12 09:40:00|3975.18|3973.68|3973.18|3971.68|3975.18|3973.68|3973.18|3971.68|2433
1618220700000|2021-04-12 09:45:00|3972.18|3970.68|3974.18|3972.68|3974.18|3972.68|3972.18|3970.68|1257
1618221000000|2021-04-12 09:50:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1614
1618221300000|2021-04-12 09:55:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3975.18|3973.68|2098
1618221600000|2021-04-12 10:00:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1626
1618221900000|2021-04-12 10:05:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|1001
1618222200000|2021-04-12 10:10:00|3977.18|3975.68|3978.18|3976.68|3978.18|3976.68|3977.18|3975.68|1291
1618222500000|2021-04-12 10:15:00|3977.18|3975.68|3976.18|3974.68|3977.18|3975.68|3976.18|3974.68|1409
1618222800000|2021-04-12 10:20:00|3975.18|3973.68|3974.18|3972.68|3976.18|3974.68|3974.18|3972.68|1744
1618223100000|2021-04-12 10:25:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1278
1618223400000|2021-04-12 10:30:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3974.18|3972.68|3144
1618223700000|2021-04-12 10:35:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|14993
1618224000000|2021-04-12 10:40:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3974.18|3972.68|762
1618224300000|2021-04-12 10:45:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1659
1618224600000|2021-04-12 10:50:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|2045
1618224900000|2021-04-12 10:55:00|||||||||809
1618225200000|2021-04-12 11:00:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1093
1618225500000|2021-04-12 11:05:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|4497
1618225800000|2021-04-12 11:10:00|3977.18|3975.68|3976.18|3974.68|3978.18|3976.68|3976.18|3974.68|2084
1618226100000|2021-04-12 11:15:00|3977.18|3975.68|3977.18|3975.68|3978.18|3976.68|3976.18|3974.68|1146
1618226400000|2021-04-12 11:20:00|3978.18|3976.68|3979.18|3977.68|3979.18|3977.68|3977.18|3975.68|1351
1618226700000|2021-04-12 11:25:00|3978.18|3976.68|3978.18|3976.68|3978.18|3976.68|3978.18|3976.68|1623
1618227000000|2021-04-12 11:30:00|3979.18|3977.68|3978.18|3976.68|3979.18|3977.68|3978.18|3976.68|1374
1618227300000|2021-04-12 11:35:00|3979.18|3977.68|3977.18|3975.68|3979.18|3977.68|3977.18|3975.68|1981
1618227600000|2021-04-12 11:40:00|3976.54|3975.04|3977.54|3976.04|3977.54|3976.04|3976.54|3975.04|2163
1618227900000|2021-04-12 11:45:00|3976.54|3975.04|3975.54|3974.04|3977.54|3976.04|3974.54|3973.04|2358
1618228200000|2021-04-12 11:50:00|3976.54|3975.04|3975.54|3974.04|3976.54|3975.04|3975.54|3974.04|1876
1618228500000|2021-04-12 11:55:00|3974.54|3973.04|3974.54|3973.04|3975.54|3974.04|3974.54|3973.04|11446
1618228800000|2021-04-12 12:00:00|3975.54|3974.04|3973.54|3972.04|3975.54|3974.04|3973.54|3972.04|7190
1618229100000|2021-04-12 12:05:00|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|780
1618229400000|2021-04-12 12:10:00|3974.04|3972.54|3973.54|3972.04|3974.04|3972.54|3973.54|3972.04|1331
1618229700000|2021-04-12 12:15:00|3974.54|3973.04|3973.54|3972.04|3974.54|3973.04|3973.54|3972.04|1216
1618230000000|2021-04-12 12:20:00|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|3973.54|3972.04|2606
1618230300000|2021-04-12 12:25:00|3973.54|3972.04|3974.54|3973.04|3974.54|3973.04|3973.54|3972.04|1076
1618230600000|2021-04-12 12:30:00|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3922
1618230900000|2021-04-12 12:35:00|3976.54|3975.04|3976.54|3975.04|3976.54|3975.04|3975.54|3974.04|2124
1618231200000|2021-04-12 12:40:00|3977.54|3976.04|3976.54|3975.04|3977.54|3976.04|3975.54|3974.04|4161
1618231500000|2021-04-12 12:45:00|3977.54|3976.04|3976.54|3975.04|3977.54|3976.04|3976.54|3975.04|1487
1618231800000|2021-04-12 12:50:00|3975.54|3974.04|3974.54|3973.04|3975.54|3974.04|3974.54|3973.04|2389
1618232100000|2021-04-12 12:55:00|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|1365
1618232400000|2021-04-12 13:00:00|3976.54|3975.04|3977.54|3976.04|3978.54|3977.04|3976.54|3975.04|3445
1618232700000|2021-04-12 13:05:00|3976.54|3975.04|3976.54|3975.04|3977.54|3976.04|3976.54|3975.04|2856
1618233000000|2021-04-12 13:10:00|3977.54|3976.04|3975.54|3974.04|3977.54|3976.04|3975.54|3974.04|4055
1618233300000|2021-04-12 13:15:00|3974.54|3973.04|3974.54|3973.04|3975.54|3974.04|3973.54|3972.04|1953
1618233600000|2021-04-12 13:20:00|3973.54|3972.04|3971.54|3970.04|3974.54|3973.04|3971.54|3970.04|3645
1618233900000|2021-04-12 13:25:00|3972.54|3971.04|3970.54|3969.04|3972.54|3971.04|3970.54|3969.04|2742
1618234200000|2021-04-12 13:30:00|3971.54|3970.04|3972.54|3971.04|3972.54|3971.04|3970.54|3969.04|3559
1618234500000|2021-04-12 13:35:00|3973.54|3972.04|3974.54|3973.04|3975.54|3974.04|3973.54|3972.04|4154
1618234800000|2021-04-12 13:40:00|3973.54|3972.04|3975.54|3974.04|3976.54|3975.04|3973.54|3972.04|4219
1618235100000|2021-04-12 13:45:00|3974.54|3973.04|3973.54|3972.04|3975.54|3974.04|3972.54|3971.04|7735
1618235400000|2021-04-12 13:50:00|3972.54|3971.04|3973.54|3972.04|3973.54|3972.04|3971.54|3970.04|3281
1618235700000|2021-04-12 13:55:00|3972.54|3971.04|3972.54|3971.04|3973.54|3972.04|3971.54|3970.04|3960
1618236000000|2021-04-12 14:00:00|3973.54|3972.04|3970.54|3969.04|3973.54|3972.04|3970.54|3969.04|5132
1618236300000|2021-04-12 14:05:00|3969.54|3968.04|3970.54|3969.04|3970.54|3969.04|3968.54|3967.04|6015
1618236600000|2021-04-12 14:10:00|3970.75|3969.25|3971.75|3970.25|3971.75|3970.25|3969.75|3968.25|5672
1618236900000|2021-04-12 14:15:00|3970.75|3969.25|3972.75|3971.25|3972.75|3971.25|3970.75|3969.25|2913
1618237200000|2021-04-12 14:20:00|3973.75|3972.25|3972.75|3971.25|3973.75|3972.25|3971.75|3970.25|3929
1618237500000|2021-04-12 14:25:00|3973.75|3972.25|3971.75|3970.25|3973.75|3972.25|3971.75|3970.25|3350
1618237800000|2021-04-12 14:30:00|3970.75|3969.25|3971.75|3970.25|3971.75|3970.25|3969.75|3968.25|4231
1618238100000|2021-04-12 14:35:00|3970.75|3969.25|3969.75|3968.25|3970.75|3969.25|3969.75|3968.25|7437
1618238400000|2021-04-12 14:40:00|3968.75|3967.25|3966.75|3965.25|3968.75|3967.25|3966.75|3965.25|4455
1618238700000|2021-04-12 14:45:00|3967.75|3966.25|3967.75|3966.25|3968.75|3967.25|3966.75|3965.25|5978
1618239000000|2021-04-12 14:50:00|3968.75|3967.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|3891
1618239300000|2021-04-12 14:55:00|3969.75|3968.25|3968.75|3967.25|3969.75|3968.25|3968.75|3967.25|3324
1618239600000|2021-04-12 15:00:00|3969.75|3968.25|3968.75|3967.25|3969.75|3968.25|3968.75|3967.25|5090
1618239900000|2021-04-12 15:05:00|3967.75|3966.25|3965.75|3964.25|3967.75|3966.25|3965.75|3964.25|4614
1618240200000|2021-04-12 15:10:00|3964.75|3963.25|3963.75|3962.25|3965.75|3964.25|3963.75|3962.25|10503
1618240500000|2021-04-12 15:15:00|3964.75|3963.25|3966.75|3965.25|3967.75|3966.25|3963.75|3962.25|5235
1618240800000|2021-04-12 15:20:00|3967.75|3966.25|3966.75|3965.25|3967.75|3966.25|3965.75|3964.25|4822
1618241100000|2021-04-12 15:25:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|10082
1618241400000|2021-04-12 15:30:00|3966.75|3965.25|3963.75|3962.25|3966.75|3965.25|3962.75|3961.25|30493
1618241700000|2021-04-12 15:35:00|3962.75|3961.25|3963.75|3962.25|3964.75|3963.25|3961.75|3960.25|18932
1618242000000|2021-04-12 15:40:00|3962.75|3961.25|3964.75|3963.25|3964.75|3963.25|3962.75|3961.25|3729
1618242300000|2021-04-12 15:45:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|2154
1618242600000|2021-04-12 15:50:00|3963.75|3962.25|3966.75|3965.25|3966.75|3965.25|3963.75|3962.25|4453
1618242900000|2021-04-12 15:55:00|3967.75|3966.25|3966.75|3965.25|3967.75|3966.25|3966.75|3965.25|3884
1618243200000|2021-04-12 16:00:00|||||||||2258
1618243500000|2021-04-12 16:05:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|1323
1618243800000|2021-04-12 16:10:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|3045
1618244100000|2021-04-12 16:15:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3963.75|3962.25|2796
1618244400000|2021-04-12 16:20:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|1359
1618244700000|2021-04-12 16:25:00|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|831
1618245000000|2021-04-12 16:30:00|3966.75|3965.25|3968.75|3967.25|3968.75|3967.25|3966.75|3965.25|1599
1618245300000|2021-04-12 16:35:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|1245
1618245600000|2021-04-12 16:40:00|3968.75|3967.25|3968.75|3967.25|3968.75|3967.25|3968.75|3967.25|305
1618245900000|2021-04-12 16:45:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|804
1618246200000|2021-04-12 16:50:00|3968.75|3967.25|3967.75|3966.25|3968.75|3967.25|3967.75|3966.25|585
1618246500000|2021-04-12 16:55:00|3968.75|3967.25|3967.75|3966.25|3968.75|3967.25|3967.75|3966.25|544
1618246800000|2021-04-12 17:00:00|3966.75|3965.25|3967.75|3966.25|3967.75|3966.25|3966.75|3965.25|775
1618247100000|2021-04-12 17:05:00|3966.75|3965.25|3966.75|3965.25|3966.75|3965.25|3966.75|3965.25|351
1618247400000|2021-04-12 17:10:00|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|639
1618247700000|2021-04-12 17:15:00|3964.75|3963.25|3964.75|3963.25|3964.75|3963.25|3964.75|3963.25|1313
1618248000000|2021-04-12 17:20:00|3963.75|3962.25|3963.75|3962.25|3963.75|3962.25|3963.75|3962.25|505
1618248300000|2021-04-12 17:25:00|3964.75|3963.25|3963.75|3962.25|3964.75|3963.25|3963.75|3962.25|714
1618248600000|2021-04-12 17:30:00|3962.75|3961.25|3963.75|3962.25|3963.75|3962.25|3962.75|3961.25|1034
1618248900000|2021-04-12 17:35:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|359
1618249200000|2021-04-12 17:40:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|344
1618249500000|2021-04-12 17:45:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|407
1618249800000|2021-04-12 17:50:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|549
1618250100000|2021-04-12 17:55:00|3960.75|3959.25|3960.75|3959.25|3961.75|3960.25|3960.75|3959.25|1465
1618250400000|2021-04-12 18:00:00|3961.75|3960.25|3960.75|3959.25|3961.75|3960.25|3959.75|3958.25|885
1618250700000|2021-04-12 18:05:00|3959.75|3958.25|3960.75|3959.25|3960.75|3959.25|3959.75|3958.25|639
1618251000000|2021-04-12 18:10:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|303
1618251300000|2021-04-12 18:15:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|717
1618251600000|2021-04-12 18:20:00|||||||||103
1618251900000|2021-04-12 18:25:00|3961.75|3960.25|3963.75|3962.25|3963.75|3962.25|3961.75|3960.25|571
1618252200000|2021-04-12 18:30:00|3962.75|3961.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|1052
1618252500000|2021-04-12 18:35:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|127
1618252800000|2021-04-12 18:40:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|445
1618253100000|2021-04-12 18:45:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|404
1618253400000|2021-04-12 18:50:00|3961.75|3960.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|572
1618253700000|2021-04-12 18:55:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|181
1618254000000|2021-04-12 19:00:00|3961.75|3960.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|298
1618254300000|2021-04-12 19:05:00|3962.75|3961.25|3963.75|3962.25|3963.75|3962.25|3961.75|3960.25|465
1618254600000|2021-04-12 19:10:00|3962.75|3961.25|3962.75|3961.25|3963.75|3962.25|3962.75|3961.25|142
1618254900000|2021-04-12 19:15:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|1012
1618255200000|2021-04-12 19:20:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|584
1618255500000|2021-04-12 19:25:00|||||||||109
1618255800000|2021-04-12 19:30:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|408
1618256100000|2021-04-12 19:35:00|3964.25|3962.75|3965.75|3964.25|3965.75|3964.25|3963.75|3962.25|112
1618256400000|2021-04-12 19:40:00|3966.75|3965.25|3967.75|3966.25|3967.75|3966.25|3966.75|3965.25|1216
1618256700000|2021-04-12 19:45:00|3968.75|3967.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|2000
1618257000000|2021-04-12 19:50:00|3967.75|3966.25|3970.75|3969.25|3970.75|3969.25|3967.75|3966.25|2680
1618257300000|2021-04-12 19:55:00|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|3966.75|3965.25|5723
1618257600000|2021-04-12 20:00:00|3971.1|3968.1|3970.3|3967.3|3973.7|3970.7|3970.3|3967.3|334
1618257900000|2021-04-12 20:05:00|3970.5|3967.5|3971.4|3968.4|3971.7|3968.7|3970.3|3967.3|0
1618258200000|2021-04-12 20:10:00|3971.1|3968.1|3971.5|3968.5|3971.5|3968.5|3970.3|3967.3|0
1618258500000|2021-04-12 20:15:00|3971.6|3968.6|3971.2|3968.2|3971.6|3968.6|3971.2|3968.2|0
1618258800000|2021-04-12 20:20:00|3971|3968|3971.1|3968.1|3971.2|3968.2|3971|3968|0
1618259100000|2021-04-12 20:25:00|3971.2|3968.2|3971.4|3968.4|3971.5|3968.5|3971.1|3968.1|0
1618259400000|2021-04-12 20:30:00|3971|3968|3971.2|3968.2|3971.9|3968.9|3970.8|3967.8|0
1618259700000|2021-04-12 20:35:00|3971.5|3968.5|3972.1|3969.1|3972.1|3969.1|3971.2|3968.2|0
1618260000000|2021-04-12 20:40:00|3971.9|3968.9|3972.1|3969.1|3972.3|3969.3|3971|3968|0
1618260300000|2021-04-12 20:45:00|3972.3|3969.3|3971.9|3968.9|3972.5|3969.5|3971.9|3968.9|0
1618260600000|2021-04-12 20:50:00|3971.7|3968.7|3972.5|3969.5|3973|3970|3971.7|3968.7|0
1618260900000|2021-04-12 20:55:00|3972.3|3969.3|3972.1|3969.1|3972.5|3969.5|3971.9|3968.9|0
1618261200000|2021-04-12 21:00:00|3971.8|3968.8|3971.9|3968.9|3971.9|3968.9|3971.8|3968.8|0
1618261500000|2021-04-12 21:05:00|3971.7|3968.7|3971.7|3968.7|3971.7|3968.7|3971.6|3968.6|0
1618261800000|2021-04-12 21:10:00|3971.8|3968.8|3971.6|3968.6|3971.8|3968.8|3971.6|3968.6|0
1618262100000|2021-04-12 21:15:00|3971.5|3968.5|3971.5|3968.5|3971.5|3968.5|3971.5|3968.5|0
1618262400000|2021-04-12 21:20:00|3971.6|3968.6|3971.7|3968.7|3971.9|3968.9|3971.5|3968.5|0
1618262700000|2021-04-12 21:25:00|3971.6|3968.6|3971.7|3968.7|3971.7|3968.7|3971.6|3968.6|0
1618263000000|2021-04-12 21:30:00|3971.8|3968.8|3971.7|3968.7|3971.8|3968.8|3971.7|3968.7|0
1618263300000|2021-04-12 21:35:00|3971.6|3968.6|3971.7|3968.7|3971.8|3968.8|3971.5|3968.5|0
1618263600000|2021-04-12 21:40:00|3971.8|3968.8|3971.8|3968.8|3971.8|3968.8|3971.6|3968.6|0
1618263900000|2021-04-12 21:45:00|3972.1|3969.1|3971.9|3968.9|3972.1|3969.1|3971.9|3968.9|0
1618264200000|2021-04-12 21:50:00|3971.8|3968.8|3971.9|3968.9|3972|3969|3971.8|3968.8|0
1618264500000|2021-04-12 21:55:00|3971.7|3968.7|3971.9|3968.9|3972|3969|3971.7|3968.7|0
1618264800000|2021-04-12 22:00:00|3972.1|3969.1|3972.6|3969.6|3972.9|3969.9|3971.6|3968.6|0
1618265100000|2021-04-12 22:05:00|3972.4|3969.4|3971.4|3968.4|3972.4|3969.4|3970.9|3967.9|0
1618265400000|2021-04-12 22:10:00|3971.1|3968.1|3970.7|3967.7|3971.1|3968.1|3970.5|3967.5|0
1618265700000|2021-04-12 22:15:00|3970.8|3967.8|3971.4|3968.4|3971.4|3968.4|3970.7|3967.7|0
1618266000000|2021-04-12 22:20:00|3971.6|3968.6|3970.9|3967.9|3971.6|3968.6|3970.8|3967.8|0
1618266300000|2021-04-12 22:25:00|3970.7|3967.7|3970.9|3967.9|3971.1|3968.1|3970.7|3967.7|0
1618266600000|2021-04-12 22:30:00|3970.7|3967.7|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618266900000|2021-04-12 22:35:00|3970.8|3967.8|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618267200000|2021-04-12 22:40:00|3971|3968|3970.9|3967.9|3971.4|3968.4|3970.9|3967.9|0
1618267500000|2021-04-12 22:45:00|3970.7|3967.7|3971.1|3968.1|3971.4|3968.4|3970.7|3967.7|0
1618267800000|2021-04-12 22:50:00|3971.4|3968.4|3970.9|3967.9|3971.4|3968.4|3970.9|3967.9|0
1618268100000|2021-04-12 22:55:00|3970.8|3967.8|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618268400000|2021-04-12 23:00:00|3970.7|3967.7|3970.1|3967.1|3970.7|3967.7|3969.9|3966.9|0
1618268700000|2021-04-12 23:05:00|3970.3|3967.3|3970.1|3967.1|3970.7|3967.7|3969.9|3966.9|0
1618269000000|2021-04-12 23:10:00|3970|3967|3969.9|3966.9|3970.1|3967.1|3969.7|3966.7|0
1618269300000|2021-04-12 23:15:00|3970|3967|3970.3|3967.3|3970.3|3967.3|3969.9|3966.9|0
1618269600000|2021-04-12 23:20:00|3970.2|3967.2|3970.3|3967.3|3970.3|3967.3|3970.1|3967.1|0
1618269900000|2021-04-12 23:25:00|3970.1|3967.1|3970.5|3967.5|3970.5|3967.5|3969.9|3966.9|0
1618270200000|2021-04-12 23:30:00|3970.7|3967.7|3971.6|3968.6|3972.2|3969.2|3970.5|3967.5|0
1618270500000|2021-04-12 23:35:00|3971.8|3968.8|3971.6|3968.6|3972|3969|3971.6|3968.6|0
1618270800000|2021-04-12 23:40:00|3971.8|3968.8|3972.2|3969.2|3972.3|3969.3|3971.8|3968.8|0
1618271100000|2021-04-12 23:45:00|3972.4|3969.4|3973.1|3970.1|3973.3|3970.3|3972.4|3969.4|0
1618271400000|2021-04-12 23:50:00|3972.9|3969.9|3972|3969|3972.9|3969.9|3972|3969|0
1618271700000|2021-04-12 23:55:00|3972.2|3969.2|3971.6|3968.6|3972.2|3969.2|3971.4|3968.4|0
1618272000000|2021-04-13 00:00:00|3971.4|3968.4|3970.5|3967.5|3972.2|3969.2|3970.3|3967.3|0
1618272300000|2021-04-13 00:05:00|3970.3|3967.3|3971.4|3968.4|3971.4|3968.4|3970.1|3967.1|0
1618272600000|2021-04-13 00:10:00|3971.6|3968.6|3972.4|3969.4|3972.6|3969.6|3971.4|3968.4|0
1618272900000|2021-04-13 00:15:00|3972.3|3969.3|3969|3967|3972.4|3970|3969|3967|340
1618273200000|2021-04-13 00:20:00|3970|3968|3969|3967|3970|3968|3969|3967|208
1618273500000|2021-04-13 00:25:00|3968|3966|3970|3968|3970|3968|3968|3966|214
1618273800000|2021-04-13 00:30:00|||||||||127
1618274100000|2021-04-13 00:35:00|3971|3969|3970|3968|3971|3969|3970|3968|347
1618274400000|2021-04-13 00:40:00|3971|3969|3971|3969|3971|3969|3971|3969|76
1618274700000|2021-04-13 00:45:00|3972|3970|3970|3968|3972|3970|3970|3968|535
1618275000000|2021-04-13 00:50:00|3971|3969|3971|3969|3971|3969|3970|3968|227
1618275300000|2021-04-13 00:55:00|3970|3968|3971|3969|3971|3969|3970|3968|191
1618275600000|2021-04-13 01:00:00|3972|3970|3971|3969|3972|3970|3971|3969|175
1618275900000|2021-04-13 01:05:00|||||||||87
1618276200000|2021-04-13 01:10:00|3970.5|3968.5|3970|3968|3971|3969|3970|3968|258
1618276500000|2021-04-13 01:15:00|3971|3969|3970|3968|3971|3969|3970|3968|66
1618276800000|2021-04-13 01:20:00|3971|3969|3970|3968|3971|3969|3970|3968|137
1618277100000|2021-04-13 01:25:00|3971|3969|3972|3970|3972|3970|3970|3968|229
1618277400000|2021-04-13 01:30:00|3971|3969|3972|3970|3973|3971|3971|3969|947
1618277700000|2021-04-13 01:35:00|3971|3969|3972|3970|3973|3971|3971|3969|298
1618278000000|2021-04-13 01:40:00|3973|3971|3972|3970|3973|3971|3972|3970|184
1618278300000|2021-04-13 01:45:00|3973|3971|3973|3971|3973|3971|3972|3970|242
1618278600000|2021-04-13 01:50:00|3974|3972|3973|3971|3974|3972|3972|3970|205
1618278900000|2021-04-13 01:55:00|3972|3970|3972|3970|3973|3971|3972|3970|245
1618279200000|2021-04-13 02:00:00|3973|3971|3973|3971|3973|3971|3972|3970|108
1618279500000|2021-04-13 02:05:00|3974|3972|3974|3972|3974|3972|3973|3971|192
1618279800000|2021-04-13 02:10:00|3973|3971|3974|3972|3974|3972|3973|3971|291
1618280100000|2021-04-13 02:15:00|||||||||52
1618280400000|2021-04-13 02:20:00|3975|3973|3974|3972|3975|3973|3974|3972|213
1618280700000|2021-04-13 02:25:00|||||||||107
1618281000000|2021-04-13 02:30:00|3975|3973|3975|3973|3975|3973|3975|3973|46
1618281300000|2021-04-13 02:35:00|3974|3972|3973|3971|3974|3972|3973|3971|301
1618281600000|2021-04-13 02:40:00|3974|3972|3973|3971|3974|3972|3973|3971|100
1618281900000|2021-04-13 02:45:00|3973.5|3971.5|3974|3972|3974|3972|3973.5|3971.5|52
1618282200000|2021-04-13 02:50:00|3974.5|3972.5|3974|3972|3974.5|3972.5|3974|3972|48
1618282500000|2021-04-13 02:55:00|||||||||69
1618282800000|2021-04-13 03:00:00|3975|3973|3975|3973|3975|3973|3975|3973|60
1618283100000|2021-04-13 03:05:00|||||||||32
1618283400000|2021-04-13 03:10:00|||||||||371
1618283700000|2021-04-13 03:15:00|||||||||17
1618284000000|2021-04-13 03:20:00|3974|3972|3973|3971|3974|3972|3973|3971|94
1618284300000|2021-04-13 03:25:00|3974|3972|3973|3971|3974|3972|3973|3971|58
1618284600000|2021-04-13 03:30:00|3974|3972|3975|3973|3975|3973|3974|3972|57
1618284900000|2021-04-13 03:35:00|3974|3972|3974|3972|3974|3972|3974|3972|10
1618285200000|2021-04-13 03:40:00|||||||||11
1618285500000|2021-04-13 03:45:00|||||||||8
1618285800000|2021-04-13 03:50:00|3973|3971|3973|3971|3973|3971|3973|3971|30
1618286100000|2021-04-13 03:55:00|3972|3970|3973|3971|3973|3971|3972|3970|103
1618286400000|2021-04-13 04:00:00|3972.5|3970.5|3973|3971|3973|3971|3972|3970|32
1618286700000|2021-04-13 04:05:00|3972.5|3970.5|3972|3970|3973|3971|3972|3970|28
1618287000000|2021-04-13 04:10:00|3973|3971|3973|3971|3973.5|3971.5|3973|3971|81
1618287300000|2021-04-13 04:15:00|||||||||58
1618287600000|2021-04-13 04:20:00|||||||||7
1618287900000|2021-04-13 04:25:00|3972|3970|3973|3971|3973|3971|3972|3970|63
1618288200000|2021-04-13 04:30:00|3972|3970|3972|3970|3972|3970|3972|3970|17
1618288500000|2021-04-13 04:35:00|3973|3971|3972|3970|3973|3971|3972|3970|173
1618288800000|2021-04-13 04:40:00|3972.5|3970.5|3972|3970|3972.5|3970.5|3972|3970|15
1618289100000|2021-04-13 04:45:00|3971|3969|3971|3969|3971|3969|3971|3969|44
1618289400000|2021-04-13 04:50:00|3970|3968|3971|3969|3971|3969|3970|3968|208
1618289700000|2021-04-13 04:55:00|3971.5|3969.5|3972|3970|3972|3970|3971|3969|72
1618290000000|2021-04-13 05:00:00|3971|3969|3970|3968|3971|3969|3970|3968|60
1618290300000|2021-04-13 05:05:00|3969|3967|3969|3967|3969|3967|3968|3966|150
1618290600000|2021-04-13 05:10:00|3970|3968|3969|3967|3970|3968|3969|3967|47
1618290900000|2021-04-13 05:15:00|3968|3966|3968|3966|3968|3966|3968|3966|27
1618291200000|2021-04-13 05:20:00|3967|3965|3968|3966|3968|3966|3967|3965|153
1618291500000|2021-04-13 05:25:00|3969|3967|3969|3967|3969|3967|3969|3967|28
1618291800000|2021-04-13 05:30:00|3969.5|3967.5|3969|3967|3970|3968|3969|3967|45
1618292100000|2021-04-13 05:35:00|3968.5|3966.5|3969|3967|3969|3967|3968|3966|59
1618292400000|2021-04-13 05:40:00|3970|3968|3969.5|3967.5|3970|3968|3969|3967|126
1618292700000|2021-04-13 05:45:00|3969|3967|3970|3968|3970|3968|3969|3967|25
1618293000000|2021-04-13 05:50:00|3969|3967|3969|3967|3969|3967|3969|3967|141
1618293300000|2021-04-13 05:55:00|3969.5|3967.5|3969|3967|3970|3968|3969|3967|212
1618293600000|2021-04-13 06:00:00|3968.75|3967.25|3966.75|3965.25|3969.75|3968.25|3966.75|3965.25|1012
1618293900000|2021-04-13 06:05:00|3967.25|3965.75|3966.75|3965.25|3967.75|3966.25|3965.75|3964.25|657
1618294200000|2021-04-13 06:10:00|3965.75|3964.25|3967.75|3966.25|3967.75|3966.25|3965.75|3964.25|680
1618294500000|2021-04-13 06:15:00|3966.75|3965.25|3967.75|3966.25|3968.75|3967.25|3966.75|3965.25|347
1618294800000|2021-04-13 06:20:00|3966.75|3965.25|3966.75|3965.25|3967.75|3966.25|3966.75|3965.25|467
1618295100000|2021-04-13 06:25:00|3965.75|3964.25|3967.75|3966.25|3967.75|3966.25|3965.75|3964.25|990
1618295400000|2021-04-13 06:30:00|3966.75|3965.25|3968.75|3967.25|3968.75|3967.25|3966.75|3965.25|305
1618295700000|2021-04-13 06:35:00|3967.75|3966.25|3968.75|3967.25|3968.75|3967.25|3967.75|3966.25|700
1618296000000|2021-04-13 06:40:00|3967.75|3966.25|3968.75|3967.25|3968.75|3967.25|3967.75|3966.25|356
1618296300000|2021-04-13 06:45:00|3967.75|3966.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|2734
1618296600000|2021-04-13 06:50:00|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|1413
1618296900000|2021-04-13 06:55:00|3968.75|3967.25|3969.75|3968.25|3970.75|3969.25|3968.75|3967.25|2673
1618297200000|2021-04-13 07:00:00|3968.75|3967.25|3969.75|3968.25|3970.75|3969.25|3968.75|3967.25|8781
1618297500000|2021-04-13 07:05:00|3970.75|3969.25|3968.75|3967.25|3971.75|3970.25|3968.75|3967.25|4102
1618297800000|2021-04-13 07:10:00|3967.75|3966.25|3969.75|3968.25|3970.75|3969.25|3967.75|3966.25|4076
1618298100000|2021-04-13 07:15:00|3970.75|3969.25|3970.75|3969.25|3971.75|3970.25|3969.75|3968.25|1807
1618298400000|2021-04-13 07:20:00|3971.75|3970.25|3972.75|3971.25|3972.75|3971.25|3970.75|3969.25|3892
1618298700000|2021-04-13 07:25:00|3973.75|3972.25|3972.75|3971.25|3974.75|3973.25|3972.75|3971.25|3559
1618299000000|2021-04-13 07:30:00|3971.75|3970.25|3971.75|3970.25|3971.75|3970.25|3971.75|3970.25|3946
1618299300000|2021-04-13 07:35:00|3972.75|3971.25|3973.75|3972.25|3973.75|3972.25|3971.75|3970.25|5932
1618299600000|2021-04-13 07:40:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3973.04|3971.54|2031
1618299900000|2021-04-13 07:45:00|3972.04|3970.54|3970.04|3968.54|3972.04|3970.54|3970.04|3968.54|1908
1618300200000|2021-04-13 07:50:00|3971.04|3969.54|3973.04|3971.54|3973.04|3971.54|3970.04|3968.54|1852
1618300500000|2021-04-13 07:55:00|3974.04|3972.54|3976.04|3974.54|3976.04|3974.54|3973.04|3971.54|9768
1618300800000|2021-04-13 08:00:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|5580
1618301100000|2021-04-13 08:05:00|3977.04|3975.54|3977.04|3975.54|3978.04|3976.54|3976.04|3974.54|4105
1618301400000|2021-04-13 08:10:00|3976.04|3974.54|3975.04|3973.54|3977.04|3975.54|3975.04|3973.54|2686
1618301700000|2021-04-13 08:15:00|3976.04|3974.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|3249
1618302000000|2021-04-13 08:20:00|3976.04|3974.54|3977.04|3975.54|3977.04|3975.54|3976.04|3974.54|2804
1618302300000|2021-04-13 08:25:00|||||||||5269
1618302600000|2021-04-13 08:30:00|3978.04|3976.54|3976.04|3974.54|3978.04|3976.54|3976.04|3974.54|2544
1618302900000|2021-04-13 08:35:00|3975.04|3973.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|3579
1618303200000|2021-04-13 08:40:00|||||||||2952
1618303500000|2021-04-13 08:45:00|3974.04|3972.54|3975.04|3973.54|3976.04|3974.54|3974.04|3972.54|7377
1618303800000|2021-04-13 08:50:00|||||||||319
1618304100000|2021-04-13 08:55:00|3974.04|3972.54|3975.04|3973.54|3975.04|3973.54|3974.04|3972.54|1705
1618304400000|2021-04-13 09:00:00|||||||||1419
1618304700000|2021-04-13 09:05:00|3974.04|3972.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|1407
1618305000000|2021-04-13 09:10:00|3975.04|3973.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|2742
1618305300000|2021-04-13 09:15:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|2449
1618305600000|2021-04-13 09:20:00|3975.04|3973.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|1832
1618305900000|2021-04-13 09:25:00|3974.04|3972.54|3975.04|3973.54|3975.04|3973.54|3974.04|3972.54|1832
1618306200000|2021-04-13 09:30:00|3974.04|3972.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|3966
1618306500000|2021-04-13 09:35:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|1078
1618306800000|2021-04-13 09:40:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|2766
1618307100000|2021-04-13 09:45:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|1201
1618307400000|2021-04-13 09:50:00|3977.04|3975.54|3978.04|3976.54|3978.04|3976.54|3976.04|3974.54|1916
1618307700000|2021-04-13 09:55:00|3979.04|3977.54|3981.04|3979.54|3982.04|3980.54|3978.04|3976.54|8305
1618308000000|2021-04-13 10:00:00|3980.04|3978.54|3979.04|3977.54|3981.04|3979.54|3979.04|3977.54|4308
1618308300000|2021-04-13 10:05:00|3980.04|3978.54|3977.04|3975.54|3980.04|3978.54|3977.04|3975.54|1749
1618308600000|2021-04-13 10:10:00|3978.04|3976.54|3974.04|3972.54|3978.04|3976.54|3974.04|3972.54|2836
1618308900000|2021-04-13 10:15:00|3973.04|3971.54|3973.04|3971.54|3974.04|3972.54|3973.04|3971.54|3833
1618309200000|2021-04-13 10:20:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3972.04|3970.54|4863
1618309500000|2021-04-13 10:25:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3972.04|3970.54|2750
1618309800000|2021-04-13 10:30:00|3974.04|3972.54|3972.04|3970.54|3974.04|3972.54|3972.04|3970.54|4932
1618310100000|2021-04-13 10:35:00|3973.04|3971.54|3972.04|3970.54|3973.04|3971.54|3971.04|3969.54|1907
1618310400000|2021-04-13 10:40:00|3971.04|3969.54|3969.04|3967.54|3971.04|3969.54|3969.04|3967.54|4934
1618310700000|2021-04-13 10:45:00|3970.04|3968.54|3969.04|3967.54|3970.04|3968.54|3969.04|3967.54|2694
1618311000000|2021-04-13 10:50:00|3970.04|3968.54|3970.04|3968.54|3970.54|3969.04|3970.04|3968.54|3107
1618311300000|2021-04-13 10:55:00|3971.04|3969.54|3967.04|3965.54|3971.04|3969.54|3966.04|3964.54|8576
1618311600000|2021-04-13 11:00:00|3966.04|3964.54|3955.04|3953.54|3966.04|3964.54|3954.04|3952.54|21003
1618311900000|2021-04-13 11:05:00|3954.04|3952.54|3967.04|3965.54|3967.04|3965.54|3954.04|3952.54|23280
1618312200000|2021-04-13 11:10:00|3966.04|3964.54|3968.04|3966.54|3969.04|3967.54|3966.04|3964.54|14385
1618312500000|2021-04-13 11:15:00|3967.04|3965.54|3967.04|3965.54|3969.04|3967.54|3966.04|3964.54|9567
1618312800000|2021-04-13 11:20:00|3968.04|3966.54|3967.04|3965.54|3969.04|3967.54|3966.04|3964.54|3821
1618313100000|2021-04-13 11:25:00|3966.04|3964.54|3965.04|3963.54|3966.04|3964.54|3964.04|3962.54|4874
1618313400000|2021-04-13 11:30:00|3964.04|3962.54|3967.04|3965.54|3967.04|3965.54|3964.04|3962.54|3121
1618313700000|2021-04-13 11:35:00|3968.04|3966.54|3968.04|3966.54|3970.04|3968.54|3968.04|3966.54|10851
1618314000000|2021-04-13 11:40:00|3967.56|3966.06|3964.56|3963.06|3968.56|3967.06|3964.56|3963.06|4706
1618314300000|2021-04-13 11:45:00|3963.56|3962.06|3963.56|3962.06|3964.56|3963.06|3960.56|3959.06|10188
1618314600000|2021-04-13 11:50:00|3962.56|3961.06|3961.56|3960.06|3962.56|3961.06|3961.56|3960.06|2020
1618314900000|2021-04-13 11:55:00|3960.56|3959.06|3960.56|3959.06|3961.56|3960.06|3960.56|3959.06|1309
1618315200000|2021-04-13 12:00:00|3961.56|3960.06|3963.56|3962.06|3963.56|3962.06|3961.56|3960.06|3277
1618315500000|2021-04-13 12:05:00|3962.56|3961.06|3964.56|3963.06|3965.56|3964.06|3962.56|3961.06|2348
1618315800000|2021-04-13 12:10:00|3965.56|3964.06|3965.56|3964.06|3966.56|3965.06|3963.56|3962.06|2143
1618316100000|2021-04-13 12:15:00|3964.56|3963.06|3966.56|3965.06|3966.56|3965.06|3964.56|3963.06|3054
1618316400000|2021-04-13 12:20:00|3967.56|3966.06|3968.56|3967.06|3968.56|3967.06|3966.56|3965.06|2665
1618316700000|2021-04-13 12:25:00|3967.56|3966.06|3967.56|3966.06|3967.56|3966.06|3967.56|3966.06|1038
1618317000000|2021-04-13 12:30:00|3965.56|3964.06|3969.56|3968.06|3970.56|3969.06|3965.56|3964.06|5833
1618317300000|2021-04-13 12:35:00|3968.56|3967.06|3971.56|3970.06|3971.56|3970.06|3968.56|3967.06|5313
1618317600000|2021-04-13 12:40:00|3970.56|3969.06|3969.56|3968.06|3971.56|3970.06|3969.56|3968.06|4196
1618317900000|2021-04-13 12:45:00|3968.56|3967.06|3970.56|3969.06|3970.56|3969.06|3968.56|3967.06|4960
1618318200000|2021-04-13 12:50:00|3971.56|3970.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|2396
1618318500000|2021-04-13 12:55:00|3972.56|3971.06|3972.56|3971.06|3972.56|3971.06|3971.56|3970.06|2758
1618318800000|2021-04-13 13:00:00|3971.56|3970.06|3972.56|3971.06|3972.56|3971.06|3971.56|3970.06|2833
1618319100000|2021-04-13 13:05:00|3971.56|3970.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|3427
1618319400000|2021-04-13 13:10:00|3970.56|3969.06|3970.56|3969.06|3971.56|3970.06|3970.56|3969.06|1825
1618319700000|2021-04-13 13:15:00|3969.56|3968.06|3970.56|3969.06|3970.56|3969.06|3969.56|3968.06|3018
1618320000000|2021-04-13 13:20:00|3969.56|3968.06|3968.56|3967.06|3969.56|3968.06|3967.56|3966.06|3488
1618320300000|2021-04-13 13:25:00|3967.56|3966.06|3968.56|3967.06|3968.56|3967.06|3967.56|3966.06|2810
1618320600000|2021-04-13 13:30:00|3967.56|3966.06|3966.56|3965.06|3968.56|3967.06|3966.56|3965.06|3049
1618320900000|2021-04-13 13:35:00|3967.56|3966.06|3965.56|3964.06|3969.56|3968.06|3965.56|3964.06|5580
1618321200000|2021-04-13 13:40:00|3964.56|3963.06|3963.56|3962.06|3965.56|3964.06|3963.56|3962.06|7281
1618321500000|2021-04-13 13:45:00|3964.56|3963.06|3963.56|3962.06|3964.56|3963.06|3963.56|3962.06|3558
1618321800000|2021-04-13 13:50:00|3964.56|3963.06|3967.56|3966.06|3967.56|3966.06|3964.56|3963.06|6003
1618322100000|2021-04-13 13:55:00|3968.56|3967.06|3969.56|3968.06|3970.56|3969.06|3968.56|3967.06|4900
1618322400000|2021-04-13 14:00:00|3970.56|3969.06|3971.56|3970.06|3972.56|3971.06|3968.56|3967.06|6264
1618322700000|2021-04-13 14:05:00|3970.56|3969.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|2895
1618323000000|2021-04-13 14:10:00|3971.45|3969.95|3973.45|3971.95|3973.45|3971.95|3971.45|3969.95|8716
1618323300000|2021-04-13 14:15:00|3972.45|3970.95|3973.45|3971.95|3973.45|3971.95|3971.45|3969.95|9326
1618323600000|2021-04-13 14:20:00|3974.45|3972.95|3973.45|3971.95|3974.45|3972.95|3973.45|3971.95|11010
1618323900000|2021-04-13 14:25:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3972.45|3970.95|7098
1618324200000|2021-04-13 14:30:00|3974.45|3972.95|3973.45|3971.95|3974.45|3972.95|3973.45|3971.95|4890
1618324500000|2021-04-13 14:35:00|3974.45|3972.95|3973.45|3971.95|3975.45|3973.95|3973.45|3971.95|9727
1618324800000|2021-04-13 14:40:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3974.45|3972.95|5316
1618325100000|2021-04-13 14:45:00|3976.45|3974.95|3973.45|3971.95|3976.45|3974.95|3973.45|3971.95|4446
1618325400000|2021-04-13 14:50:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|7073
1618325700000|2021-04-13 14:55:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|8648
1618326000000|2021-04-13 15:00:00|3972.45|3970.95|3970.45|3968.95|3973.45|3971.95|3970.45|3968.95|8477
1618326300000|2021-04-13 15:05:00|3971.45|3969.95|3971.45|3969.95|3972.45|3970.95|3970.45|3968.95|7504
1618326600000|2021-04-13 15:10:00|3970.45|3968.95|3969.45|3967.95|3970.45|3968.95|3968.45|3966.95|19686
1618326900000|2021-04-13 15:15:00|3968.45|3966.95|3968.45|3966.95|3969.45|3967.95|3968.45|3966.95|7752
1618327200000|2021-04-13 15:20:00|3967.45|3965.95|3967.45|3965.95|3968.45|3966.95|3967.45|3965.95|10696
1618327500000|2021-04-13 15:25:00|3968.45|3966.95|3969.45|3967.95|3969.45|3967.95|3968.45|3966.95|15938
1618327800000|2021-04-13 15:30:00|3970.45|3968.95|3967.45|3965.95|3970.45|3968.95|3966.45|3964.95|41508
1618328100000|2021-04-13 15:35:00|3966.45|3964.95|3965.45|3963.95|3967.45|3965.95|3965.45|3963.95|18525
1618328400000|2021-04-13 15:40:00|3964.45|3962.95|3965.45|3963.95|3965.45|3963.95|3964.45|3962.95|9349
1618328700000|2021-04-13 15:45:00|3966.45|3964.95|3969.45|3967.95|3970.45|3968.95|3966.45|3964.95|13514
1618329000000|2021-04-13 15:50:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|5679
1618329300000|2021-04-13 15:55:00|3972.45|3970.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|9968
1618329600000|2021-04-13 16:00:00|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|2549
1618329900000|2021-04-13 16:05:00|3970.45|3968.95|3971.45|3969.95|3972.45|3970.95|3970.45|3968.95|2136
1618330200000|2021-04-13 16:10:00|3972.45|3970.95|3971.45|3969.95|3973.45|3971.95|3971.45|3969.95|3351
1618330500000|2021-04-13 16:15:00|3972.45|3970.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|796
1618330800000|2021-04-13 16:20:00|3971.45|3969.95|3970.45|3968.95|3971.45|3969.95|3970.45|3968.95|784
1618331100000|2021-04-13 16:25:00|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|764
1618331400000|2021-04-13 16:30:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|839
1618331700000|2021-04-13 16:35:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|597
1618332000000|2021-04-13 16:40:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|1450
1618332300000|2021-04-13 16:45:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|766
1618332600000|2021-04-13 16:50:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|501
1618332900000|2021-04-13 16:55:00|3970.45|3968.95|3969.45|3967.95|3970.45|3968.95|3969.45|3967.95|800
1618333200000|2021-04-13 17:00:00|3970.45|3968.95|3969.45|3967.95|3971.45|3969.95|3969.45|3967.95|1871
1618333500000|2021-04-13 17:05:00|3970.45|3968.95|3970.45|3968.95|3970.45|3968.95|3968.45|3966.95|1589
1618333800000|2021-04-13 17:10:00|3969.45|3967.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|988
1618334100000|2021-04-13 17:15:00|3970.45|3968.95|3972.45|3970.95|3972.45|3970.95|3970.45|3968.95|505
1618334400000|2021-04-13 17:20:00|3971.45|3969.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|330
1618334700000|2021-04-13 17:25:00|3973.45|3971.95|3973.45|3971.95|3973.45|3971.95|3972.45|3970.95|565
1618335000000|2021-04-13 17:30:00|||||||||84
1618335300000|2021-04-13 17:35:00|||||||||176
1618335600000|2021-04-13 17:40:00|3974.45|3972.95|3974.45|3972.95|3974.45|3972.95|3974.45|3972.95|385
1618335900000|2021-04-13 17:45:00|3973.45|3971.95|3974.45|3972.95|3974.45|3972.95|3973.45|3971.95|665
1618336200000|2021-04-13 17:50:00|||||||||184
1618336500000|2021-04-13 17:55:00|||||||||493
1618336800000|2021-04-13 18:00:00|3975.45|3973.95|3974.45|3972.95|3975.45|3973.95|3973.45|3971.95|566
1618337100000|2021-04-13 18:05:00|3975.45|3973.95|3973.45|3971.95|3975.45|3973.95|3973.45|3971.95|940
1618337400000|2021-04-13 18:10:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3973.45|3971.95|329
1618337700000|2021-04-13 18:15:00|3974.45|3972.95|3976.45|3974.95|3976.45|3974.95|3974.45|3972.95|1364
1618338000000|2021-04-13 18:20:00|||||||||68
1618338300000|2021-04-13 18:25:00|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|242
1618338600000|2021-04-13 18:30:00|3976.45|3974.95|3976.45|3974.95|3976.45|3974.95|3975.45|3973.95|663
1618338900000|2021-04-13 18:35:00|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|416
1618339200000|2021-04-13 18:40:00|3976.45|3974.95|3975.45|3973.95|3976.45|3974.95|3975.45|3973.95|221
1618339500000|2021-04-13 18:45:00|3976.45|3974.95|3976.45|3974.95|3976.45|3974.95|3975.45|3973.95|561
1618339800000|2021-04-13 18:50:00|3977.45|3975.95|3976.45|3974.95|3977.45|3975.95|3975.45|3973.95|1286
1618340100000|2021-04-13 18:55:00|3977.45|3975.95|3976.45|3974.95|3977.45|3975.95|3976.45|3974.95|769
1618340400000|2021-04-13 19:00:00|3977.45|3975.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|751
1618340700000|2021-04-13 19:05:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|611
1618341000000|2021-04-13 19:10:00|3977.45|3975.95|3978.45|3976.95|3978.45|3976.95|3977.45|3975.95|544
1618341300000|2021-04-13 19:15:00|3977.95|3976.45|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|198
1618341600000|2021-04-13 19:20:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|426
1618341900000|2021-04-13 19:25:00|||||||||58
1618342200000|2021-04-13 19:30:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|1599
1618342500000|2021-04-13 19:35:00|3976.45|3974.95|3977.45|3975.95|3977.45|3975.95|3976.45|3974.95|1718
1618342800000|2021-04-13 19:40:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3977.45|3975.95|2209
1618343100000|2021-04-13 19:45:00|3979.45|3977.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|2170
1618343400000|2021-04-13 19:50:00|3978.45|3976.95|3977.45|3975.95|3979.45|3977.95|3976.45|3974.95|4462
1618343700000|2021-04-13 19:55:00|3976.95|3975.45|3979.45|3977.95|3979.45|3977.95|3976.45|3974.95|3600
1618344000000|2021-04-13 20:00:00|3980.8|3977.8|3980.8|3977.8|3981.3|3978.3|3980.2|3977.2|163
1618344300000|2021-04-13 20:05:00|3981.1|3978.1|3981.5|3978.5|3981.5|3978.5|3980.4|3977.4|0
1618344600000|2021-04-13 20:10:00|3981.3|3978.3|3981.9|3978.9|3982.2|3979.2|3981.1|3978.1|0
1618344900000|2021-04-13 20:15:00|3981.7|3978.7|3981.6|3978.6|3981.9|3978.9|3981.6|3978.6|0
1618345200000|2021-04-13 20:20:00|3981.7|3978.7|3981.7|3978.7|3982|3979|3981.6|3978.6|0
1618345500000|2021-04-13 20:25:00|3981.8|3978.8|3981.7|3978.7|3982|3979|3981.7|3978.7|0
1618345800000|2021-04-13 20:30:00|3982.2|3979.2|3982.7|3979.7|3982.9|3979.9|3981.8|3978.8|0
1618346100000|2021-04-13 20:35:00|3982.4|3979.4|3982|3979|3982.9|3979.9|3981.8|3978.8|0
1618346400000|2021-04-13 20:40:00|3981.8|3978.8|3982.2|3979.2|3982.2|3979.2|3981.8|3978.8|0
1618346700000|2021-04-13 20:45:00|3982|3979|3981.6|3978.6|3982.2|3979.2|3981.4|3978.4|0
1618347000000|2021-04-13 20:50:00|3981.4|3978.4|3982|3979|3982.2|3979.2|3981.4|3978.4|0
1618347300000|2021-04-13 20:55:00|3982.2|3979.2|3981.9|3978.9|3982.2|3979.2|3980.9|3977.9|0
1618347600000|2021-04-13 21:00:00|3981.7|3978.7|3981.8|3978.8|3982|3979|3981.7|3978.7|0
1618348200000|2021-04-13 21:10:00|3981.7|3978.7|3981.7|3978.7|3981.8|3978.8|3981.6|3978.6|0
1618348500000|2021-04-13 21:15:00|3981.6|3978.6|3981.5|3978.5|3981.7|3978.7|3981.3|3978.3|0
1618348800000|2021-04-13 21:20:00|3981.6|3978.6|3981.6|3978.6|3981.6|3978.6|3981.3|3978.3|0
1618349100000|2021-04-13 21:25:00|3981.7|3978.7|3981.6|3978.6|3981.7|3978.7|3981.4|3978.4|0
1618349400000|2021-04-13 21:30:00|3981.4|3978.4|3981.3|3978.3|3981.4|3978.4|3981.2|3978.2|0
1618349700000|2021-04-13 21:35:00|3981.5|3978.5|3981.8|3978.8|3981.8|3978.8|3981.3|3978.3|0
1618350000000|2021-04-13 21:40:00|3981.6|3978.6|3981.5|3978.5|3981.6|3978.6|3981.4|3978.4|0
1618350300000|2021-04-13 21:45:00|3981.4|3978.4|3981.5|3978.5|3981.6|3978.6|3981.4|3978.4|0
1618350600000|2021-04-13 21:50:00|3981.6|3978.6|3981.5|3978.5|3981.6|3978.6|3981.5|3978.5|0
1618350900000|2021-04-13 21:55:00|3981.6|3978.6|3981.6|3978.6|3981.9|3978.9|3981.5|3978.5|0
1618351200000|2021-04-13 22:00:00|3981.8|3978.8|3981.6|3978.6|3982.2|3979.2|3981.4|3978.4|0
1618351500000|2021-04-13 22:05:00|3981.5|3978.5|3980.8|3977.8|3981.6|3978.6|3980.6|3977.6|0
1618351800000|2021-04-13 22:10:00|3980.6|3977.6|3980.4|3977.4|3981.1|3978.1|3980.4|3977.4|0
1618352100000|2021-04-13 22:15:00|3980.6|3977.6|3980.8|3977.8|3981.1|3978.1|3980.4|3977.4|0
1618352400000|2021-04-13 22:20:00|3981.1|3978.1|3980.4|3977.4|3981.1|3978.1|3980.4|3977.4|0
1618352700000|2021-04-13 22:25:00|3980.2|3977.2|3980.6|3977.6|3980.6|3977.6|3980|3977|0
1618353000000|2021-04-13 22:30:00|3980.8|3977.8|3980.4|3977.4|3981.1|3978.1|3980|3977|0
1618353300000|2021-04-13 22:35:00|3980.5|3977.5|3980|3977|3980.6|3977.6|3980|3977|0
1618353600000|2021-04-13 22:40:00|3980.2|3977.2|3979.8|3976.8|3980.2|3977.2|3979.8|3976.8|0
1618353900000|2021-04-13 22:45:00|3979.9|3976.9|3980|3977|3980.1|3977.1|3979.8|3976.8|0
1618354200000|2021-04-13 22:50:00|3980.1|3977.1|3980|3977|3980.1|3977.1|3979.8|3976.8|0
1618354500000|2021-04-13 22:55:00|3980.1|3977.1|3980.2|3977.2|3980.2|3977.2|3980|3977|0
1618354800000|2021-04-13 23:00:00|3980.3|3977.3|3980|3977|3980.4|3977.4|3979.6|3976.6|0
1618355100000|2021-04-13 23:05:00|3979.8|3976.8|3979.3|3976.3|3979.8|3976.8|3979.1|3976.1|0
1618355400000|2021-04-13 23:10:00|3979.2|3976.2|3978.7|3975.7|3979.3|3976.3|3978.7|3975.7|0
1618355700000|2021-04-13 23:15:00|3978.9|3975.9|3979.6|3976.6|3979.6|3976.6|3978.7|3975.7|0
1618356000000|2021-04-13 23:20:00|3979.3|3976.3|3979.3|3976.3|3979.8|3976.8|3979.3|3976.3|0
1618356300000|2021-04-13 23:25:00|3979.4|3976.4|3979.6|3976.6|3979.6|3976.6|3978.9|3975.9|0
1618356600000|2021-04-13 23:30:00|3979.3|3976.3|3979.8|3976.8|3980.2|3977.2|3979.3|3976.3|0
1618356900000|2021-04-13 23:35:00|3980|3977|3980|3977|3980.2|3977.2|3979.9|3976.9|0
1618357200000|2021-04-13 23:40:00|3979.8|3976.8|3979.7|3976.7|3980|3977|3979.6|3976.6|0
1618357500000|2021-04-13 23:45:00|3979.6|3976.6|3978.9|3975.9|3979.6|3976.6|3978.7|3975.7|0
1618357800000|2021-04-13 23:50:00|3979|3976|3979.3|3976.3|3979.6|3976.6|3978.7|3975.7|0
1618358100000|2021-04-13 23:55:00|3979.2|3976.2|3978.9|3975.9|3979.3|3976.3|3978.9|3975.9|0
1618358400000|2021-04-14 00:00:00|3979.1|3976.1|3978.7|3975.7|3979.6|3976.6|3978.5|3975.5|0
1618358700000|2021-04-14 00:05:00|3978.8|3975.8|3978.9|3975.9|3979.1|3976.1|3978.7|3975.7|0
1618359000000|2021-04-14 00:10:00|3978.7|3975.7|3978.7|3975.7|3979.1|3976.1|3978.5|3975.5|0
1618359300000|2021-04-14 00:15:00|3976.7|3974.7|3973.7|3971.7|3976.7|3974.7|3973.2|3971.2|792
1618359600000|2021-04-14 00:20:00|3972.7|3970.7|3973.7|3971.7|3973.7|3971.7|3972.7|3970.7|262
1618359900000|2021-04-14 00:25:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|476
1618360200000|2021-04-14 00:30:00|3976.2|3974.2|3974.7|3972.7|3976.7|3974.7|3974.7|3972.7|223
1618360500000|2021-04-14 00:35:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|28
1618360800000|2021-04-14 00:40:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|153
1618361100000|2021-04-14 00:45:00|3977.7|3975.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|163
1618361400000|2021-04-14 00:50:00|3975.7|3973.7|3974.7|3972.7|3975.7|3973.7|3974.7|3972.7|183
1618361700000|2021-04-14 00:55:00|3973.7|3971.7|3973.7|3971.7|3974.2|3972.2|3972.7|3970.7|54
1618362000000|2021-04-14 01:00:00|3974.7|3972.7|3974.7|3972.7|3975.7|3973.7|3974.7|3972.7|148
1618362300000|2021-04-14 01:05:00|3974.2|3972.2|3974.7|3972.7|3974.7|3972.7|3974.2|3972.2|82
1618362600000|2021-04-14 01:10:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|86
1618362900000|2021-04-14 01:15:00|3976.7|3974.7|3978.7|3976.7|3979.2|3977.2|3976.7|3974.7|424
1618363200000|2021-04-14 01:20:00|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|67
1618363500000|2021-04-14 01:25:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|54
1618363800000|2021-04-14 01:30:00|3975.7|3973.7|3974.7|3972.7|3976.7|3974.7|3974.7|3972.7|131
1618364100000|2021-04-14 01:35:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|55
1618364400000|2021-04-14 01:40:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|58
1618364700000|2021-04-14 01:45:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|33
1618365000000|2021-04-14 01:50:00|3978.7|3976.7|3979.7|3977.7|3979.7|3977.7|3977.7|3975.7|219
1618365300000|2021-04-14 01:55:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|144
1618365600000|2021-04-14 02:00:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|45
1618365900000|2021-04-14 02:05:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|48
1618366200000|2021-04-14 02:10:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|49
1618366500000|2021-04-14 02:15:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|8
1618366800000|2021-04-14 02:20:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|44
1618367100000|2021-04-14 02:25:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|16
1618367400000|2021-04-14 02:30:00|3978.2|3976.2|3978.7|3976.7|3978.7|3976.7|3977.7|3975.7|30
1618367700000|2021-04-14 02:35:00|||||||||10
1618368000000|2021-04-14 02:40:00|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|61
1618368300000|2021-04-14 02:45:00|3976.7|3974.7|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|44
1618368600000|2021-04-14 02:50:00|3976.7|3974.7|3976.7|3974.7|3977.2|3975.2|3976.7|3974.7|54
1618368900000|2021-04-14 02:55:00|3975.7|3973.7|3976.7|3974.7|3977.7|3975.7|3975.7|3973.7|87
1618369200000|2021-04-14 03:00:00|3977.2|3975.2|3975.7|3973.7|3977.2|3975.2|3975.7|3973.7|62
1618369500000|2021-04-14 03:05:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|9
1618369800000|2021-04-14 03:10:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|7
1618370100000|2021-04-14 03:15:00|3975.2|3973.2|3976.7|3974.7|3976.7|3974.7|3974.7|3972.7|18
1618370400000|2021-04-14 03:20:00|3976.2|3974.2|3975.7|3973.7|3976.7|3974.7|3975.7|3973.7|29
1618370700000|2021-04-14 03:25:00|||||||||116
1618371000000|2021-04-14 03:30:00|3976.2|3974.2|3976.7|3974.7|3976.7|3974.7|3976.2|3974.2|18
1618371600000|2021-04-14 03:40:00|3975.7|3973.7|3976.2|3974.2|3976.2|3974.2|3975.7|3973.7|100
1618371900000|2021-04-14 03:45:00|3976.7|3974.7|3975.7|3973.7|3976.7|3974.7|3975.7|3973.7|2
1618372200000|2021-04-14 03:50:00|3976.2|3974.2|3976.7|3974.7|3976.7|3974.7|3975.7|3973.7|3
1618372500000|2021-04-14 03:55:00|3977.2|3975.2|3976.7|3974.7|3977.2|3975.2|3976.7|3974.7|40
1618372800000|2021-04-14 04:00:00|3977.2|3975.2|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|26
1618373100000|2021-04-14 04:05:00|3977.2|3975.2|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|44
1618373400000|2021-04-14 04:10:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|67
1618373700000|2021-04-14 04:15:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|14
1618374000000|2021-04-14 04:20:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|85
1618374300000|2021-04-14 04:25:00|3978.7|3976.7|3978.7|3976.7|3978.7|3976.7|3978.7|3976.7|29
1618374600000|2021-04-14 04:30:00|3979.2|3977.2|3978.7|3976.7|3979.2|3977.2|3978.7|3976.7|38
1618374900000|2021-04-14 04:35:00|3979.7|3977.7|3979.7|3977.7|3980.7|3978.7|3979.7|3977.7|428
1618375200000|2021-04-14 04:40:00|3980.2|3978.2|3980.7|3978.7|3981.2|3979.2|3980.2|3978.2|105
1618375500000|2021-04-14 04:45:00|3981.7|3979.7|3981.7|3979.7|3981.7|3979.7|3981.7|3979.7|254
1618375800000|2021-04-14 04:50:00|3982.7|3980.7|3982.7|3980.7|3983.7|3981.7|3982.7|3980.7|357
1618376100000|2021-04-14 04:55:00|||||||||56
1618376400000|2021-04-14 05:00:00|3983.7|3981.7|3981.7|3979.7|3983.7|3981.7|3981.7|3979.7|95
1618376700000|2021-04-14 05:05:00|3982.2|3980.2|3983.7|3981.7|3983.7|3981.7|3981.7|3979.7|149
1618377000000|2021-04-14 05:10:00|3982.7|3980.7|3982.7|3980.7|3983.7|3981.7|3982.7|3980.7|71
1618377300000|2021-04-14 05:15:00|3981.7|3979.7|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|74
1618377600000|2021-04-14 05:20:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|179
1618377900000|2021-04-14 05:25:00|3981.7|3979.7|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|289
1618378200000|2021-04-14 05:30:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|132
1618378500000|2021-04-14 05:35:00|3982.2|3980.2|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|117
1618378800000|2021-04-14 05:40:00|3982.7|3980.7|3982.7|3980.7|3984.7|3982.7|3982.7|3980.7|198
1618379100000|2021-04-14 05:45:00|3983.7|3981.7|3983.7|3981.7|3983.7|3981.7|3983.7|3981.7|463
1618379400000|2021-04-14 05:50:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|246
1618379700000|2021-04-14 05:55:00|3983.7|3981.7|3983.7|3981.7|3984.7|3982.7|3982.7|3980.7|1006
1618380000000|2021-04-14 06:00:00|3983.45|3981.95|3980.45|3978.95|3983.45|3981.95|3980.45|3978.95|2391
1618380300000|2021-04-14 06:05:00|3979.95|3978.45|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|1745
1618380600000|2021-04-14 06:10:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|1030
1618380900000|2021-04-14 06:15:00|3978.45|3976.95|3979.45|3977.95|3979.45|3977.95|3978.45|3976.95|811
1618381200000|2021-04-14 06:20:00|3978.45|3976.95|3977.45|3975.95|3979.45|3977.95|3976.45|3974.95|769
1618381500000|2021-04-14 06:25:00|||||||||272
1618381800000|2021-04-14 06:30:00|3976.45|3974.95|3978.45|3976.95|3978.45|3976.95|3976.45|3974.95|1054
1618382100000|2021-04-14 06:35:00|3979.45|3977.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|555
1618382400000|2021-04-14 06:40:00|3980.45|3978.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|737
1618382700000|2021-04-14 06:45:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|470
1618383000000|2021-04-14 06:50:00|3977.45|3975.95|3977.45|3975.95|3977.45|3975.95|3977.45|3975.95|686
1618383300000|2021-04-14 06:55:00|3978.45|3976.95|3981.45|3979.95|3981.45|3979.95|3977.45|3975.95|2061
1618383600000|2021-04-14 07:00:00|3982.45|3980.95|3974.45|3972.95|3982.45|3980.95|3973.45|3971.95|11762
1618383900000|2021-04-14 07:05:00|3973.45|3971.95|3978.45|3976.95|3978.45|3976.95|3972.45|3970.95|6683
1618384200000|2021-04-14 07:10:00|3977.45|3975.95|3975.45|3973.95|3978.45|3976.95|3974.45|3972.95|6002
1618384500000|2021-04-14 07:15:00|3976.45|3974.95|3975.45|3973.95|3977.45|3975.95|3972.45|3970.95|4785
1618384800000|2021-04-14 07:20:00|3974.45|3972.95|3976.45|3974.95|3976.45|3974.95|3972.45|3970.95|4042
1618385100000|2021-04-14 07:25:00|3977.45|3975.95|3972.45|3970.95|3977.45|3975.95|3971.45|3969.95|4723
1618385400000|2021-04-14 07:30:00|3971.45|3969.95|3975.45|3973.95|3976.45|3974.95|3970.45|3968.95|6007
1618385700000|2021-04-14 07:35:00|3974.45|3972.95|3975.45|3973.95|3976.45|3974.95|3974.45|3972.95|6458
1618386000000|2021-04-14 07:40:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3973.4|3971.9|2997
1618386300000|2021-04-14 07:45:00|3975.4|3973.9|3972.4|3970.9|3977.4|3975.9|3972.4|3970.9|3677
1618386600000|2021-04-14 07:50:00|3973.4|3971.9|3972.4|3970.9|3973.4|3971.9|3972.4|3970.9|2965
1618386900000|2021-04-14 07:55:00|3973.4|3971.9|3972.4|3970.9|3974.4|3972.9|3972.4|3970.9|3731
1618387200000|2021-04-14 08:00:00|3971.4|3969.9|3975.4|3973.9|3975.4|3973.9|3971.4|3969.9|6253
1618387500000|2021-04-14 08:05:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3974.4|3972.9|4580
1618387800000|2021-04-14 08:10:00|3975.4|3973.9|3975.4|3973.9|3975.4|3973.9|3975.4|3973.9|530
1618388100000|2021-04-14 08:15:00|3976.4|3974.9|3975.4|3973.9|3976.4|3974.9|3974.4|3972.9|3429
1618388400000|2021-04-14 08:20:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3973.4|3971.9|4884
1618388700000|2021-04-14 08:25:00|3973.4|3971.9|3972.4|3970.9|3974.4|3972.9|3972.4|3970.9|3258
1618389000000|2021-04-14 08:30:00|3973.4|3971.9|3974.4|3972.9|3974.4|3972.9|3973.4|3971.9|1570
1618389300000|2021-04-14 08:35:00|3973.4|3971.9|3976.4|3974.9|3976.4|3974.9|3973.4|3971.9|3500
1618389600000|2021-04-14 08:40:00|3975.4|3973.9|3976.4|3974.9|3976.4|3974.9|3975.4|3973.9|4202
1618389900000|2021-04-14 08:45:00|3975.4|3973.9|3976.4|3974.9|3976.4|3974.9|3975.4|3973.9|15672
1618390200000|2021-04-14 08:50:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3976.4|3974.9|2748
1618390500000|2021-04-14 08:55:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|5408
1618390800000|2021-04-14 09:00:00|3978.4|3976.9|3978.4|3976.9|3978.4|3976.9|3978.4|3976.9|6017
1618391100000|2021-04-14 09:05:00|3977.4|3975.9|3979.4|3977.9|3979.4|3977.9|3977.4|3975.9|3190
1618391400000|2021-04-14 09:10:00|3978.4|3976.9|3976.4|3974.9|3978.4|3976.9|3976.4|3974.9|1729
1618391700000|2021-04-14 09:15:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3976.4|3974.9|1728
1618392000000|2021-04-14 09:20:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3975.4|3973.9|1877
1618392300000|2021-04-14 09:25:00|3977.4|3975.9|3975.4|3973.9|3977.4|3975.9|3975.4|3973.9|1611
1618392600000|2021-04-14 09:30:00|3976.4|3974.9|3977.4|3975.9|3977.4|3975.9|3975.4|3973.9|1661
1618392900000|2021-04-14 09:35:00|3976.4|3974.9|3978.4|3976.9|3978.4|3976.9|3976.4|3974.9|2277
1618393200000|2021-04-14 09:40:00|3977.4|3975.9|3978.4|3976.9|3978.4|3976.9|3977.4|3975.9|1869
1618393500000|2021-04-14 09:45:00|3977.4|3975.9|3977.4|3975.9|3977.4|3975.9|3976.4|3974.9|780
1618393800000|2021-04-14 09:50:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3977.4|3975.9|1618
1618394100000|2021-04-14 09:55:00|3979.4|3977.9|3978.4|3976.9|3979.4|3977.9|3978.4|3976.9|1761
1618394400000|2021-04-14 10:00:00|3977.4|3975.9|3975.4|3973.9|3977.4|3975.9|3975.4|3973.9|2955
1618394700000|2021-04-14 10:05:00|3974.4|3972.9|3974.4|3972.9|3974.4|3972.9|3973.4|3971.9|5536
1618395000000|2021-04-14 10:10:00|3973.4|3971.9|3973.4|3971.9|3973.4|3971.9|3972.4|3970.9|2000
1618395300000|2021-04-14 10:15:00|3972.4|3970.9|3973.4|3971.9|3973.4|3971.9|3972.4|3970.9|761
1618395600000|2021-04-14 10:20:00|3974.4|3972.9|3975.4|3973.9|3975.4|3973.9|3974.4|3972.9|1169
1618395900000|2021-04-14 10:25:00|3974.4|3972.9|3976.4|3974.9|3976.4|3974.9|3974.4|3972.9|2498
1618396200000|2021-04-14 10:30:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3976.4|3974.9|1715
1618396500000|2021-04-14 10:35:00|3978.4|3976.9|3979.4|3977.9|3979.4|3977.9|3978.4|3976.9|7421
1618396800000|2021-04-14 10:40:00|||||||||2997
1618397100000|2021-04-14 10:45:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3978.4|3976.9|1693
1618397400000|2021-04-14 10:50:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|1207
1618397700000|2021-04-14 10:55:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3976.4|3974.9|681
1618398000000|2021-04-14 11:00:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|4122
1618398300000|2021-04-14 11:05:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|2054
1618398600000|2021-04-14 11:10:00|3976.4|3974.9|3977.4|3975.9|3977.4|3975.9|3976.4|3974.9|2379
1618398900000|2021-04-14 11:15:00|3976.4|3974.9|3978.4|3976.9|3978.4|3976.9|3976.4|3974.9|1697
1618399200000|2021-04-14 11:20:00|3979.4|3977.9|3979.4|3977.9|3980.4|3978.9|3979.4|3977.9|1139
1618399500000|2021-04-14 11:25:00|3980.4|3978.9|3980.4|3978.9|3981.4|3979.9|3979.4|3977.9|1226
1618399800000|2021-04-14 11:30:00|3981.4|3979.9|3982.4|3980.9|3982.4|3980.9|3980.4|3978.9|3946
1618400100000|2021-04-14 11:35:00|3981.4|3979.9|3982.4|3980.9|3982.4|3980.9|3981.4|3979.9|2238
1618400400000|2021-04-14 11:40:00|3981.8|3980.3|3982.8|3981.3|3982.8|3981.3|3981.8|3980.3|5027
1618400700000|2021-04-14 11:45:00|3981.8|3980.3|3979.8|3978.3|3981.8|3980.3|3978.8|3977.3|4419
1618401000000|2021-04-14 11:50:00|3978.8|3977.3|3980.8|3979.3|3981.8|3980.3|3978.8|3977.3|3667
1618401300000|2021-04-14 11:55:00|3979.8|3978.3|3979.8|3978.3|3979.8|3978.3|3979.8|3978.3|545
1618401600000|2021-04-14 12:00:00|3978.8|3977.3|3979.8|3978.3|3979.8|3978.3|3978.8|3977.3|2332
1618401900000|2021-04-14 12:05:00|3978.8|3977.3|3978.8|3977.3|3979.8|3978.3|3977.8|3976.3|2867
1618402200000|2021-04-14 12:10:00|3977.8|3976.3|3977.8|3976.3|3978.8|3977.3|3977.8|3976.3|4705
1618402500000|2021-04-14 12:15:00|3976.8|3975.3|3974.8|3973.3|3977.8|3976.3|3974.8|3973.3|3385
1618402800000|2021-04-14 12:20:00|3975.8|3974.3|3974.8|3973.3|3975.8|3974.3|3974.8|3973.3|1475
1618403100000|2021-04-14 12:25:00|3973.8|3972.3|3972.8|3971.3|3974.8|3973.3|3972.8|3971.3|4113
1618403400000|2021-04-14 12:30:00|3973.8|3972.3|3973.8|3972.3|3973.8|3972.3|3972.8|3971.3|2029
1618403700000|2021-04-14 12:35:00|3974.8|3973.3|3974.8|3973.3|3975.8|3974.3|3973.8|3972.3|2587
1618404000000|2021-04-14 12:40:00|3975.8|3974.3|3974.8|3973.3|3976.8|3975.3|3974.8|3973.3|1838
1618404300000|2021-04-14 12:45:00|3973.8|3972.3|3970.8|3969.3|3973.8|3972.3|3970.8|3969.3|4343
1618404600000|2021-04-14 12:50:00|3971.8|3970.3|3971.8|3970.3|3971.8|3970.3|3970.8|3969.3|3162
1618404900000|2021-04-14 12:55:00|3970.8|3969.3|3970.8|3969.3|3972.8|3971.3|3968.8|3967.3|7045
1618405200000|2021-04-14 13:00:00|3971.8|3970.3|3972.8|3971.3|3972.8|3971.3|3971.8|3970.3|2638
1618405500000|2021-04-14 13:05:00|3973.8|3972.3|3971.8|3970.3|3973.8|3972.3|3971.8|3970.3|2637
1618405800000|2021-04-14 13:10:00|3972.8|3971.3|3970.8|3969.3|3972.8|3971.3|3970.8|3969.3|8955
1618406100000|2021-04-14 13:15:00|3971.8|3970.3|3971.8|3970.3|3971.8|3970.3|3970.8|3969.3|6362
1618406400000|2021-04-14 13:20:00|3972.8|3971.3|3972.8|3971.3|3972.8|3971.3|3971.8|3970.3|2734
1618406700000|2021-04-14 13:25:00|3973.8|3972.3|3974.8|3973.3|3975.8|3974.3|3973.8|3972.3|3335
1618407000000|2021-04-14 13:30:00|3975.8|3974.3|3976.8|3975.3|3977.8|3976.3|3974.8|3973.3|9049
1618407300000|2021-04-14 13:35:00|3977.8|3976.3|3978.8|3977.3|3979.8|3978.3|3976.8|3975.3|10242
1618407600000|2021-04-14 13:40:00|3977.8|3976.3|3978.8|3977.3|3980.8|3979.3|3977.8|3976.3|3463
1618407900000|2021-04-14 13:45:00|3979.8|3978.3|3979.8|3978.3|3980.8|3979.3|3978.8|3977.3|4860
1618408200000|2021-04-14 13:50:00|3980.8|3979.3|3979.8|3978.3|3980.8|3979.3|3979.8|3978.3|3089
1618408500000|2021-04-14 13:55:00|3980.8|3979.3|3981.8|3980.3|3981.8|3980.3|3979.8|3978.3|9254
1618408800000|2021-04-14 14:00:00|3980.8|3979.3|3979.8|3978.3|3981.8|3980.3|3977.8|3976.3|5984
1618409100000|2021-04-14 14:05:00|3980.8|3979.3|3978.8|3977.3|3980.8|3979.3|3978.8|3977.3|5513
1618409400000|2021-04-14 14:10:00|3979.02|3977.52|3980.02|3978.52|3980.02|3978.52|3978.02|3976.52|10898
1618409700000|2021-04-14 14:15:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3978.02|3976.52|5121
1618410000000|2021-04-14 14:20:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|5245
1618410300000|2021-04-14 14:25:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3976.02|3974.52|3803
1618410600000|2021-04-14 14:30:00|3979.02|3977.52|3980.02|3978.52|3982.02|3980.52|3979.02|3977.52|4368
1618410900000|2021-04-14 14:35:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3979.02|3977.52|4427
1618411200000|2021-04-14 14:40:00|3978.02|3976.52|3979.02|3977.52|3980.02|3978.52|3978.02|3976.52|5725
1618411500000|2021-04-14 14:45:00|3980.02|3978.52|3980.02|3978.52|3980.02|3978.52|3978.02|3976.52|3412
1618411800000|2021-04-14 14:50:00|3979.02|3977.52|3977.02|3975.52|3980.02|3978.52|3977.02|3975.52|2513
1618412100000|2021-04-14 14:55:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|3922
1618412400000|2021-04-14 15:00:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|6370
1618412700000|2021-04-14 15:05:00|3976.02|3974.52|3978.02|3976.52|3978.02|3976.52|3976.02|3974.52|8027
1618413000000|2021-04-14 15:10:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|5136
1618413300000|2021-04-14 15:15:00|3976.02|3974.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|7256
1618413600000|2021-04-14 15:20:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|6345
1618413900000|2021-04-14 15:25:00|3978.02|3976.52|3980.02|3978.52|3981.02|3979.52|3977.02|3975.52|24290
1618414200000|2021-04-14 15:30:00|3981.02|3979.52|3978.02|3976.52|3982.02|3980.52|3978.02|3976.52|36211
1618414500000|2021-04-14 15:35:00|3977.02|3975.52|3976.02|3974.52|3978.02|3976.52|3976.02|3974.52|19257
1618414800000|2021-04-14 15:40:00|3975.02|3973.52|3977.02|3975.52|3977.02|3975.52|3975.02|3973.52|7332
1618415100000|2021-04-14 15:45:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|2722
1618415400000|2021-04-14 15:50:00|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|5507
1618415700000|2021-04-14 15:55:00|||||||||2367
1618416000000|2021-04-14 16:00:00|3977.02|3975.52|3974.02|3972.52|3977.02|3975.52|3974.02|3972.52|5172
1618416300000|2021-04-14 16:05:00|3975.02|3973.52|3975.02|3973.52|3975.02|3973.52|3974.02|3972.52|1824
1618416600000|2021-04-14 16:10:00|3974.02|3972.52|3974.02|3972.52|3975.02|3973.52|3974.02|3972.52|921
1618416900000|2021-04-14 16:15:00|3975.02|3973.52|3976.02|3974.52|3976.02|3974.52|3975.02|3973.52|1343
1618417200000|2021-04-14 16:20:00|||||||||1096
1618417500000|2021-04-14 16:25:00|3977.02|3975.52|3975.02|3973.52|3977.02|3975.52|3975.02|3973.52|1899
1618417800000|2021-04-14 16:30:00|3976.02|3974.52|3976.02|3974.52|3977.02|3975.52|3976.02|3974.52|1084
1618418100000|2021-04-14 16:35:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|985
1618418400000|2021-04-14 16:40:00|3978.02|3976.52|3979.02|3977.52|3979.02|3977.52|3978.02|3976.52|726
1618418700000|2021-04-14 16:45:00|3980.02|3978.52|3980.02|3978.52|3980.02|3978.52|3979.02|3977.52|903
1618419000000|2021-04-14 16:50:00|3979.02|3977.52|3980.02|3978.52|3980.02|3978.52|3979.02|3977.52|872
1618419300000|2021-04-14 16:55:00|||||||||1048
1618419600000|2021-04-14 17:00:00|3979.02|3977.52|3977.02|3975.52|3979.02|3977.52|3977.02|3975.52|2590
1618419900000|2021-04-14 17:05:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|936
1618420200000|2021-04-14 17:10:00|||||||||39
1618420500000|2021-04-14 17:15:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|614
1618420800000|2021-04-14 17:20:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3979.02|3977.52|624
1618421100000|2021-04-14 17:25:00|||||||||20
1618421400000|2021-04-14 17:30:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|1169
1618421700000|2021-04-14 17:35:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3976.02|3974.52|603
1618422000000|2021-04-14 17:40:00|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|122
1618422300000|2021-04-14 17:45:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|715
1618422600000|2021-04-14 17:50:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3976.02|3974.52|365
1618422900000|2021-04-14 17:55:00|3976.02|3974.52|3972.02|3970.52|3977.02|3975.52|3972.02|3970.52|1922
1618423200000|2021-04-14 18:00:00|3972.52|3971.02|3973.02|3971.52|3973.02|3971.52|3970.02|3968.52|2718
1618423500000|2021-04-14 18:05:00|3972.02|3970.52|3968.02|3966.52|3972.02|3970.52|3967.02|3965.52|2089
1618423800000|2021-04-14 18:10:00|3967.02|3965.52|3970.02|3968.52|3970.02|3968.52|3967.02|3965.52|1431
1618424100000|2021-04-14 18:15:00|3971.02|3969.52|3970.02|3968.52|3971.02|3969.52|3969.02|3967.52|1746
1618424400000|2021-04-14 18:20:00|3971.02|3969.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|1263
1618424700000|2021-04-14 18:25:00|3972.52|3971.02|3974.02|3972.52|3974.02|3972.52|3972.02|3970.52|1676
1618425000000|2021-04-14 18:30:00|3973.02|3971.52|3972.02|3970.52|3974.02|3972.52|3972.02|3970.52|721
1618425300000|2021-04-14 18:35:00|3973.02|3971.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|579
1618425600000|2021-04-14 18:40:00|3973.02|3971.52|3973.02|3971.52|3974.02|3972.52|3973.02|3971.52|356
1618425900000|2021-04-14 18:45:00|3972.02|3970.52|3970.02|3968.52|3973.02|3971.52|3970.02|3968.52|253
1618426200000|2021-04-14 18:50:00|3970.52|3969.02|3969.02|3967.52|3971.02|3969.52|3968.02|3966.52|981
1618426500000|2021-04-14 18:55:00|3968.02|3966.52|3969.02|3967.52|3970.02|3968.52|3968.02|3966.52|920
1618426800000|2021-04-14 19:00:00|3968.02|3966.52|3969.02|3967.52|3969.02|3967.52|3967.02|3965.52|1011
1618427100000|2021-04-14 19:05:00|3968.02|3966.52|3967.02|3965.52|3970.02|3968.52|3966.02|3964.52|1153
1618427400000|2021-04-14 19:10:00|3966.02|3964.52|3970.02|3968.52|3970.02|3968.52|3966.02|3964.52|449
1618427700000|2021-04-14 19:15:00|3969.52|3968.02|3971.02|3969.52|3972.02|3970.52|3969.02|3967.52|244
1618428000000|2021-04-14 19:20:00|3970.02|3968.52|3972.02|3970.52|3972.02|3970.52|3969.02|3967.52|988
1618428300000|2021-04-14 19:25:00|3971.52|3970.02|3972.02|3970.52|3972.02|3970.52|3971.02|3969.52|155
1618428600000|2021-04-14 19:30:00|3973.02|3971.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|1538
1618428900000|2021-04-14 19:35:00|3971.02|3969.52|3970.02|3968.52|3971.02|3969.52|3969.02|3967.52|596
1618429200000|2021-04-14 19:40:00|3969.02|3967.52|3970.02|3968.52|3970.02|3968.52|3968.02|3966.52|643
1618429500000|2021-04-14 19:45:00|3969.02|3967.52|3969.02|3967.52|3970.02|3968.52|3968.02|3966.52|686
1618429800000|2021-04-14 19:50:00|3970.02|3968.52|3968.02|3966.52|3971.02|3969.52|3968.02|3966.52|2098
1618430100000|2021-04-14 19:55:00|3969.02|3967.52|3969.02|3967.52|3969.02|3967.52|3967.02|3965.52|2921
1618430400000|2021-04-14 20:00:00|3970.67|3967.67|3972.37|3969.37|3973.47|3970.47|3970.47|3967.47|50
1618430700000|2021-04-14 20:05:00|3972.67|3969.67|3973.27|3970.27|3973.87|3970.87|3972.67|3969.67|0
1618431000000|2021-04-14 20:10:00|3973.47|3970.47|3972.67|3969.67|3973.47|3970.47|3972.27|3969.27|0
1618431300000|2021-04-14 20:15:00|3972.87|3969.87|3972.57|3969.57|3972.87|3969.87|3972.27|3969.27|0
1618431600000|2021-04-14 20:20:00|3972.47|3969.47|3972.17|3969.17|3972.77|3969.77|3972.07|3969.07|0
1618431900000|2021-04-14 20:25:00|3972.27|3969.27|3972.67|3969.67|3972.67|3969.67|3972.17|3969.17|0
1618432200000|2021-04-14 20:30:00|3972.47|3969.47|3973.57|3970.57|3973.97|3970.97|3972.07|3969.07|0
1618432500000|2021-04-14 20:35:00|3973.77|3970.77|3974.27|3971.27|3974.27|3971.27|3973.57|3970.57|0
1618432800000|2021-04-14 20:40:00|3973.97|3970.97|3973.17|3970.17|3973.97|3970.97|3972.77|3969.77|0
1618433100000|2021-04-14 20:45:00|3973.37|3970.37|3973.17|3970.17|3973.37|3970.37|3972.77|3969.77|0
1618433400000|2021-04-14 20:50:00|3973.37|3970.37|3972.97|3969.97|3973.37|3970.37|3972.77|3969.77|0
1618433700000|2021-04-14 20:55:00|3972.77|3969.77|3973.07|3970.07|3973.57|3970.57|3972.77|3969.77|0
1618434000000|2021-04-14 21:00:00|3972.97|3969.97|3973.07|3970.07|3973.07|3970.07|3972.97|3969.97|0
1618434300000|2021-04-14 21:05:00|3973.47|3970.47|3973.17|3970.17|3973.47|3970.47|3973.17|3970.17|0
1618434600000|2021-04-14 21:10:00|3973.27|3970.27|3973.37|3970.37|3973.47|3970.47|3973.27|3970.27|0
1618434900000|2021-04-14 21:15:00|3973.47|3970.47|3973.07|3970.07|3973.47|3970.47|3973.07|3970.07|0
1618435200000|2021-04-14 21:20:00|3973.17|3970.17|3973.07|3970.07|3973.17|3970.17|3973.07|3970.07|0
1618435500000|2021-04-14 21:25:00|3973.37|3970.37|3973.37|3970.37|3973.47|3970.47|3973.37|3970.37|0
1618435800000|2021-04-14 21:30:00|3973.27|3970.27|3973.17|3970.17|3973.27|3970.27|3973.17|3970.17|0
1618436400000|2021-04-14 21:40:00|3972.97|3969.97|3973.27|3970.27|3973.27|3970.27|3972.97|3969.97|0
1618436700000|2021-04-14 21:45:00|3973.47|3970.47|3973.57|3970.57|3973.57|3970.57|3973.47|3970.47|0
1618437000000|2021-04-14 21:50:00|3973.47|3970.47|3973.37|3970.37|3973.47|3970.47|3973.27|3970.27|0
1618437300000|2021-04-14 21:55:00|3973.47|3970.47|3973.87|3970.87|3974.07|3971.07|3973.47|3970.47|0
1618437600000|2021-04-14 22:00:00|3973.77|3970.77|3974.37|3971.37|3974.77|3971.77|3972.67|3969.67|0
1618437900000|2021-04-14 22:05:00|3974.57|3971.57|3974.97|3971.97|3975.57|3972.57|3974.37|3971.37|0
1618438200000|2021-04-14 22:10:00|3975.17|3972.17|3975.57|3972.57|3975.87|3972.87|3975.17|3972.17|0
1618438500000|2021-04-14 22:15:00|3975.87|3972.87|3975.57|3972.57|3975.87|3972.87|3975.37|3972.37|0
1618438800000|2021-04-14 22:20:00|3975.67|3972.67|3975.57|3972.57|3975.87|3972.87|3975.17|3972.17|0
1618439100000|2021-04-14 22:25:00|3975.67|3972.67|3975.87|3972.87|3975.87|3972.87|3975.57|3972.57|0
1618439400000|2021-04-14 22:30:00|3976.07|3973.07|3976.07|3973.07|3976.07|3973.07|3975.87|3972.87|0
1618439700000|2021-04-14 22:35:00|3975.87|3972.87|3975.57|3972.57|3976.07|3973.07|3975.57|3972.57|0
1618440000000|2021-04-14 22:40:00|3975.67|3972.67|3975.17|3972.17|3975.87|3972.87|3974.57|3971.57|0
1618440300000|2021-04-14 22:45:00|3974.97|3971.97|3974.77|3971.77|3975.17|3972.17|3974.77|3971.77|0
1618440600000|2021-04-14 22:50:00|3974.57|3971.57|3974.07|3971.07|3974.77|3971.77|3973.27|3970.27|0
1618440900000|2021-04-14 22:55:00|3973.87|3970.87|3974.57|3971.57|3974.57|3971.57|3973.87|3970.87|0
1618441200000|2021-04-14 23:00:00|3974.77|3971.77|3974.77|3971.77|3974.97|3971.97|3974.07|3971.07|0
1618441500000|2021-04-14 23:05:00|3974.57|3971.57|3974.57|3971.57|3974.97|3971.97|3974.57|3971.57|0
1618441800000|2021-04-14 23:10:00|3974.67|3971.67|3974.57|3971.57|3974.77|3971.77|3974.37|3971.37|0
1618442100000|2021-04-14 23:15:00|3974.47|3971.47|3974.37|3971.37|3974.57|3971.57|3974.37|3971.37|0
1618442400000|2021-04-14 23:20:00|3974.07|3971.07|3973.87|3970.87|3974.37|3971.37|3973.87|3970.87|0
1618442700000|2021-04-14 23:25:00|3973.67|3970.67|3974.37|3971.37|3974.57|3971.57|3973.67|3970.67|0
1618443000000|2021-04-14 23:30:00|3974.27|3971.27|3973.47|3970.47|3974.37|3971.37|3973.47|3970.47|0
1618443300000|2021-04-14 23:35:00|3973.67|3970.67|3972.67|3969.67|3973.67|3970.67|3972.37|3969.37|0
1618443600000|2021-04-14 23:40:00|3972.87|3969.87|3973.07|3970.07|3973.27|3970.27|3972.67|3969.67|0
1618443900000|2021-04-14 23:45:00|3972.87|3969.87|3972.17|3969.17|3973.07|3970.07|3971.97|3968.97|0
1618444200000|2021-04-14 23:50:00|3972.37|3969.37|3972.87|3969.87|3973.07|3970.07|3971.97|3968.97|0
1618444500000|2021-04-14 23:55:00|3972.67|3969.67|3973.27|3970.27|3973.27|3970.27|3972.67|3969.67|0
1618444800000|2021-04-15 00:00:00|3973.47|3970.47|3974.07|3971.07|3975.37|3972.37|3973.07|3970.07|0
1618445100000|2021-04-15 00:05:00|3974.37|3971.37|3975.37|3972.37|3975.37|3972.37|3973.87|3970.87|0
1618445400000|2021-04-15 00:10:00|3975.57|3972.57|3974.97|3971.97|3975.57|3972.57|3974.57|3971.57|0
1618445700000|2021-04-15 00:15:00|3975.17|3972.17|3972.27|3970.27|3977.27|3975.27|3972.27|3970.27|447
1618446000000|2021-04-15 00:20:00|3971.27|3969.27|3971.27|3969.27|3972.27|3970.27|3971.27|3969.27|76
1618446300000|2021-04-15 00:25:00|3971.77|3969.77|3971.27|3969.27|3972.27|3970.27|3971.27|3969.27|145
1618446600000|2021-04-15 00:30:00|3971.77|3969.77|3971.77|3969.77|3972.27|3970.27|3971.27|3969.27|71
1618446900000|2021-04-15 00:35:00|3971.27|3969.27|3973.27|3971.27|3973.27|3971.27|3971.27|3969.27|51
1618447200000|2021-04-15 00:40:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|53
1618447500000|2021-04-15 00:45:00|3974.27|3972.27|3975.27|3973.27|3975.27|3973.27|3973.27|3971.27|175
1618447800000|2021-04-15 00:50:00|3976.27|3974.27|3974.27|3972.27|3977.27|3975.27|3974.27|3972.27|194
1618448100000|2021-04-15 00:55:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|45
1618448400000|2021-04-15 01:00:00|3974.27|3972.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|44
1618448700000|2021-04-15 01:05:00|3975.27|3973.27|3973.27|3971.27|3975.27|3973.27|3973.27|3971.27|50
1618449000000|2021-04-15 01:10:00|3974.27|3972.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|38
1618449300000|2021-04-15 01:15:00|3974.77|3972.77|3975.27|3973.27|3977.27|3975.27|3974.27|3972.27|56
1618449600000|2021-04-15 01:20:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|26
1618449900000|2021-04-15 01:25:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|37
1618450200000|2021-04-15 01:30:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|89
1618450500000|2021-04-15 01:35:00|3976.27|3974.27|3973.27|3971.27|3977.27|3975.27|3973.27|3971.27|225
1618450800000|2021-04-15 01:40:00|3972.27|3970.27|3971.27|3969.27|3973.27|3971.27|3971.27|3969.27|365
1618451100000|2021-04-15 01:45:00|3971.77|3969.77|3973.27|3971.27|3974.27|3972.27|3971.27|3969.27|72
1618451400000|2021-04-15 01:50:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|13
1618451700000|2021-04-15 01:55:00|3973.77|3971.77|3975.27|3973.27|3975.27|3973.27|3973.27|3971.27|41
1618452000000|2021-04-15 02:00:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3973.27|3971.27|244
1618452300000|2021-04-15 02:05:00|3973.27|3971.27|3973.27|3971.27|3974.27|3972.27|3972.27|3970.27|142
1618452600000|2021-04-15 02:10:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|111
1618452900000|2021-04-15 02:15:00|3972.27|3970.27|3972.27|3970.27|3974.27|3972.27|3972.27|3970.27|62
1618453200000|2021-04-15 02:20:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|61
1618453500000|2021-04-15 02:25:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|10
1618453800000|2021-04-15 02:30:00|3972.27|3970.27|3973.27|3971.27|3973.77|3971.77|3972.27|3970.27|24
1618454100000|2021-04-15 02:35:00|3974.27|3972.27|3973.77|3971.77|3974.27|3972.27|3973.27|3971.27|42
1618454400000|2021-04-15 02:40:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|171
1618454700000|2021-04-15 02:45:00|3974.27|3972.27|3973.27|3971.27|3974.27|3972.27|3973.27|3971.27|46
1618455000000|2021-04-15 02:50:00|3973.77|3971.77|3973.77|3971.77|3974.27|3972.27|3973.27|3971.27|34
1618455300000|2021-04-15 02:55:00|3973.27|3971.27|3970.77|3968.77|3974.27|3972.27|3970.27|3968.27|200
1618455600000|2021-04-15 03:00:00|3971.27|3969.27|3971.27|3969.27|3971.27|3969.27|3970.27|3968.27|76
1618455900000|2021-04-15 03:05:00|3971.77|3969.77|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|61
1618456200000|2021-04-15 03:10:00|3971.77|3969.77|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|33
1618456500000|2021-04-15 03:15:00|3971.27|3969.27|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|47
1618456800000|2021-04-15 03:20:00|3972.77|3970.77|3973.27|3971.27|3973.27|3971.27|3972.77|3970.77|26
1618457100000|2021-04-15 03:25:00|||||||||10
1618457400000|2021-04-15 03:30:00|||||||||11
1618457700000|2021-04-15 03:35:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|51
1618458000000|2021-04-15 03:40:00|3972.27|3970.27|3972.27|3970.27|3972.27|3970.27|3972.27|3970.27|111
1618458300000|2021-04-15 03:45:00|3973.27|3971.27|3972.27|3970.27|3973.27|3971.27|3972.27|3970.27|59
1618458600000|2021-04-15 03:50:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|238
1618458900000|2021-04-15 03:55:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|109
1618459200000|2021-04-15 04:00:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|78
1618459500000|2021-04-15 04:05:00|3974.27|3972.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|124
1618459800000|2021-04-15 04:10:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|33
1618460100000|2021-04-15 04:15:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|34
1618460400000|2021-04-15 04:20:00|||||||||3
1618460700000|2021-04-15 04:25:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|28
1618461000000|2021-04-15 04:30:00|||||||||1
1618461300000|2021-04-15 04:35:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|26
1618461600000|2021-04-15 04:40:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|124
1618461900000|2021-04-15 04:45:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|7
1618462200000|2021-04-15 04:50:00|||||||||2
1618462500000|2021-04-15 04:55:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|33
1618462800000|2021-04-15 05:00:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3973.27|3971.27|12
1618463100000|2021-04-15 05:05:00|3974.77|3972.77|3975.27|3973.27|3976.27|3974.27|3974.77|3972.77|28
1618463400000|2021-04-15 05:10:00|3975.77|3973.77|3975.27|3973.27|3976.27|3974.27|3975.27|3973.27|65
1618463700000|2021-04-15 05:15:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|40
1618464000000|2021-04-15 05:20:00|||||||||1
1618464300000|2021-04-15 05:25:00|||||||||5
1618464600000|2021-04-15 05:30:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|12
1618464900000|2021-04-15 05:35:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|124
1618465200000|2021-04-15 05:40:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|27
1618465500000|2021-04-15 05:45:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|71
1618465800000|2021-04-15 05:50:00|3976.27|3974.27|3976.27|3974.27|3977.27|3975.27|3975.27|3973.27|171
1618466100000|2021-04-15 05:55:00|3975.77|3973.77|3976.27|3974.27|3976.27|3974.27|3975.27|3973.27|148
1618466400000|2021-04-15 06:00:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3975.02|3973.52|1048
1618466700000|2021-04-15 06:05:00|3976.02|3974.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|815
1618467000000|2021-04-15 06:10:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3977.02|3975.52|545
1618467300000|2021-04-15 06:15:00|3979.02|3977.52|3981.02|3979.52|3981.02|3979.52|3978.02|3976.52|2247
1618467600000|2021-04-15 06:20:00|3982.02|3980.52|3982.02|3980.52|3982.02|3980.52|3981.02|3979.52|2037
1618467900000|2021-04-15 06:25:00|3981.02|3979.52|3981.02|3979.52|3982.02|3980.52|3981.02|3979.52|1061
1618468200000|2021-04-15 06:30:00|3980.02|3978.52|3981.02|3979.52|3981.02|3979.52|3980.02|3978.52|687
1618468500000|2021-04-15 06:35:00|3980.02|3978.52|3982.02|3980.52|3982.02|3980.52|3980.02|3978.52|879
1618468800000|2021-04-15 06:40:00|3983.02|3981.52|3983.02|3981.52|3983.02|3981.52|3981.02|3979.52|2101
1618469100000|2021-04-15 06:45:00|3984.02|3982.52|3983.02|3981.52|3984.02|3982.52|3983.02|3981.52|523
1618469400000|2021-04-15 06:50:00|3984.02|3982.52|3983.02|3981.52|3984.02|3982.52|3983.02|3981.52|1932
1618469700000|2021-04-15 06:55:00|3984.02|3982.52|3985.02|3983.52|3985.02|3983.52|3984.02|3982.52|1633
1618470000000|2021-04-15 07:00:00|3984.02|3982.52|3985.02|3983.52|3986.02|3984.52|3983.02|3981.52|8171
1618470300000|2021-04-15 07:05:00|3986.02|3984.52|3984.02|3982.52|3986.02|3984.52|3983.02|3981.52|5929
1618470600000|2021-04-15 07:10:00|3983.02|3981.52|3981.02|3979.52|3983.02|3981.52|3980.02|3978.52|6926
1618470900000|2021-04-15 07:15:00|3982.02|3980.52|3981.02|3979.52|3983.02|3981.52|3981.02|3979.52|8397
1618471200000|2021-04-15 07:20:00|3982.02|3980.52|3980.02|3978.52|3982.02|3980.52|3979.02|3977.52|4526
1618471500000|2021-04-15 07:25:00|3981.02|3979.52|3982.02|3980.52|3982.02|3980.52|3980.02|3978.52|2720
1618471800000|2021-04-15 07:30:00|3983.02|3981.52|3982.02|3980.52|3984.02|3982.52|3982.02|3980.52|14319
1618472100000|2021-04-15 07:35:00|3983.02|3981.52|3984.02|3982.52|3985.02|3983.52|3982.02|3980.52|5466
1618472400000|2021-04-15 07:40:00|3984.13|3982.63|3985.13|3983.63|3986.13|3984.63|3984.13|3982.63|5537
1618472700000|2021-04-15 07:45:00|3986.13|3984.63|3986.13|3984.63|3987.13|3985.63|3985.13|3983.63|3471
1618473000000|2021-04-15 07:50:00|3985.13|3983.63|3984.13|3982.63|3985.13|3983.63|3984.13|3982.63|2325
1618473300000|2021-04-15 07:55:00|3985.13|3983.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|3612
1618473600000|2021-04-15 08:00:00|3986.13|3984.63|3986.13|3984.63|3988.13|3986.63|3985.13|3983.63|5465
1618473900000|2021-04-15 08:05:00|3985.13|3983.63|3986.13|3984.63|3986.13|3984.63|3985.13|3983.63|5927
1618474200000|2021-04-15 08:10:00|3987.13|3985.63|3986.13|3984.63|3987.13|3985.63|3986.13|3984.63|2168
1618474500000|2021-04-15 08:15:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3987.13|3985.63|11290
1618474800000|2021-04-15 08:20:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3987.13|3985.63|4674
1618475100000|2021-04-15 08:25:00|3987.13|3985.63|3986.13|3984.63|3988.13|3986.63|3986.13|3984.63|4276
1618475400000|2021-04-15 08:30:00|3987.13|3985.63|3990.13|3988.63|3990.13|3988.63|3986.13|3984.63|7168
1618475700000|2021-04-15 08:35:00|3989.13|3987.63|3990.13|3988.63|3990.13|3988.63|3989.13|3987.63|5375
1618476000000|2021-04-15 08:40:00|3989.13|3987.63|3990.13|3988.63|3991.13|3989.63|3989.13|3987.63|2055
1618476300000|2021-04-15 08:45:00|3989.13|3987.63|3989.13|3987.63|3990.13|3988.63|3989.13|3987.63|4064
1618476600000|2021-04-15 08:50:00|3990.13|3988.63|3989.13|3987.63|3990.13|3988.63|3988.13|3986.63|2041
1618476900000|2021-04-15 08:55:00|3988.13|3986.63|3989.13|3987.63|3990.13|3988.63|3988.13|3986.63|4108
1618477200000|2021-04-15 09:00:00|||||||||3710
1618477500000|2021-04-15 09:05:00|3990.13|3988.63|3989.13|3987.63|3990.13|3988.63|3989.13|3987.63|25007
1618477800000|2021-04-15 09:10:00|||||||||1945
1618478100000|2021-04-15 09:15:00|3990.13|3988.63|3988.13|3986.63|3990.13|3988.63|3988.13|3986.63|2515
1618478400000|2021-04-15 09:20:00|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|3988.13|3986.63|5584
1618478700000|2021-04-15 09:25:00|3988.13|3986.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1205
1618479000000|2021-04-15 09:30:00|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|1129
1618479300000|2021-04-15 09:35:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|1324
1618479600000|2021-04-15 09:40:00|3987.13|3985.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|4030
1618479900000|2021-04-15 09:45:00|3986.13|3984.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|4376
1618480200000|2021-04-15 09:50:00|3986.13|3984.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|2125
1618480500000|2021-04-15 09:55:00|3988.13|3986.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|3096
1618480800000|2021-04-15 10:00:00|3986.13|3984.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|4173
1618481100000|2021-04-15 10:05:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|2821
1618481400000|2021-04-15 10:10:00|3987.13|3985.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|1457
1618481700000|2021-04-15 10:15:00|3988.13|3986.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|2157
1618482000000|2021-04-15 10:20:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|595
1618482300000|2021-04-15 10:25:00|3989.13|3987.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1885
1618482600000|2021-04-15 10:30:00|3989.13|3987.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|5425
1618482900000|2021-04-15 10:35:00|3987.13|3985.63|3986.13|3984.63|3987.13|3985.63|3986.13|3984.63|1864
1618483200000|2021-04-15 10:40:00|||||||||1100
1618483500000|2021-04-15 10:45:00|3987.13|3985.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|2426
1618483800000|2021-04-15 10:50:00|3988.13|3986.63|3989.13|3987.63|3989.13|3987.63|3988.13|3986.63|1284
1618484100000|2021-04-15 10:55:00|3990.13|3988.63|3991.13|3989.63|3991.13|3989.63|3990.13|3988.63|2124
1618484400000|2021-04-15 11:00:00|||||||||1478
1618484700000|2021-04-15 11:05:00|3990.13|3988.63|3989.13|3987.63|3991.13|3989.63|3989.13|3987.63|2007
1618485000000|2021-04-15 11:10:00|3988.13|3986.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1668
1618485300000|2021-04-15 11:15:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3986.13|3984.63|5329
1618485600000|2021-04-15 11:20:00|3987.13|3985.63|3986.13|3984.63|3988.13|3986.63|3986.13|3984.63|1674
1618485900000|2021-04-15 11:25:00|3985.13|3983.63|3986.13|3984.63|3986.13|3984.63|3985.13|3983.63|2869
1618486200000|2021-04-15 11:30:00|3985.13|3983.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|2314
1618486500000|2021-04-15 11:35:00|3986.13|3984.63|3986.13|3984.63|3986.13|3984.63|3986.13|3984.63|361
1618486800000|2021-04-15 11:40:00|3986.15|3984.65|3988.15|3986.65|3988.15|3986.65|3986.15|3984.65|2458
1618487100000|2021-04-15 11:45:00|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|3988.15|3986.65|607
1618487400000|2021-04-15 11:50:00|3988.15|3986.65|3990.15|3988.65|3990.15|3988.65|3988.15|3986.65|2787
1618487700000|2021-04-15 11:55:00|||||||||393
1618488000000|2021-04-15 12:00:00|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|1613
1618488300000|2021-04-15 12:05:00|3990.15|3988.65|3990.15|3988.65|3990.15|3988.65|3990.15|3988.65|931
1618488600000|2021-04-15 12:10:00|3989.15|3987.65|3988.15|3986.65|3989.15|3987.65|3988.15|3986.65|2455
1618488900000|2021-04-15 12:15:00|3989.15|3987.65|3990.15|3988.65|3990.15|3988.65|3989.15|3987.65|2021
1618489200000|2021-04-15 12:20:00|3991.15|3989.65|3990.15|3988.65|3991.15|3989.65|3989.15|3987.65|3350
1618489500000|2021-04-15 12:25:00|3991.15|3989.65|3992.15|3990.65|3992.15|3990.65|3990.15|3988.65|1687
1618489800000|2021-04-15 12:30:00|3993.15|3991.65|3992.15|3990.65|3994.15|3992.65|3992.15|3990.65|6512
1618490100000|2021-04-15 12:35:00|3991.15|3989.65|3992.15|3990.65|3992.15|3990.65|3991.15|3989.65|4796
1618490400000|2021-04-15 12:40:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3992.15|3990.65|2760
1618490700000|2021-04-15 12:45:00|3995.15|3993.65|3994.15|3992.65|3995.15|3993.65|3993.15|3991.65|3356
1618491000000|2021-04-15 12:50:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3993.15|3991.65|1841
1618491300000|2021-04-15 12:55:00|3995.15|3993.65|3996.15|3994.65|3996.15|3994.65|3994.15|3992.65|2892
1618491600000|2021-04-15 13:00:00|3995.15|3993.65|3994.15|3992.65|3996.15|3994.65|3994.15|3992.65|3712
1618491900000|2021-04-15 13:05:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3993.15|3991.65|3442
1618492200000|2021-04-15 13:10:00|3995.15|3993.65|3995.15|3993.65|3996.15|3994.65|3994.15|3992.65|3432
1618492500000|2021-04-15 13:15:00|3996.15|3994.65|3995.15|3993.65|3996.15|3994.65|3995.15|3993.65|7501
1618492800000|2021-04-15 13:20:00|3994.15|3992.65|3992.15|3990.65|3994.15|3992.65|3992.15|3990.65|4981
1618493100000|2021-04-15 13:25:00|3993.15|3991.65|3992.15|3990.65|3993.15|3991.65|3992.15|3990.65|2609
1618493400000|2021-04-15 13:30:00|3991.15|3989.65|3990.15|3988.65|3992.15|3990.65|3990.15|3988.65|12140
1618493700000|2021-04-15 13:35:00|3991.15|3989.65|3990.15|3988.65|3991.15|3989.65|3990.15|3988.65|4945
1618494000000|2021-04-15 13:40:00|3991.15|3989.65|3988.15|3986.65|3991.15|3989.65|3988.15|3986.65|5932
1618494300000|2021-04-15 13:45:00|3989.15|3987.65|3987.15|3985.65|3989.15|3987.65|3987.15|3985.65|9737
1618494600000|2021-04-15 13:50:00|3988.15|3986.65|3988.15|3986.65|3988.15|3986.65|3987.15|3985.65|5367
1618494900000|2021-04-15 13:55:00|3989.15|3987.65|3988.15|3986.65|3989.15|3987.65|3988.15|3986.65|3358
1618495200000|2021-04-15 14:00:00|3989.15|3987.65|3987.15|3985.65|3989.15|3987.65|3987.15|3985.65|5570
1618495500000|2021-04-15 14:05:00|3988.15|3986.65|3990.15|3988.65|3990.15|3988.65|3988.15|3986.65|6185
1618495800000|2021-04-15 14:10:00|3989.39|3987.89|3990.39|3988.89|3990.39|3988.89|3988.39|3986.89|6785
1618496100000|2021-04-15 14:15:00|3991.39|3989.89|3990.39|3988.89|3991.39|3989.89|3989.39|3987.89|7716
1618496400000|2021-04-15 14:20:00|3989.39|3987.89|3991.39|3989.89|3992.39|3990.89|3989.39|3987.89|7244
1618496700000|2021-04-15 14:25:00|3992.39|3990.89|3994.39|3992.89|3994.39|3992.89|3992.39|3990.89|7384
1618497000000|2021-04-15 14:30:00|3995.39|3993.89|3994.39|3992.89|3995.39|3993.89|3994.39|3992.89|6948
1618497300000|2021-04-15 14:35:00|3993.39|3991.89|3994.39|3992.89|3995.39|3993.89|3993.39|3991.89|3994
1618497600000|2021-04-15 14:40:00|3995.39|3993.89|3996.39|3994.89|3996.39|3994.89|3994.39|3992.89|8945
1618497900000|2021-04-15 14:45:00|3997.39|3995.89|3996.39|3994.89|3997.39|3995.89|3995.39|3993.89|6400
1618498200000|2021-04-15 14:50:00|3997.39|3995.89|3997.39|3995.89|3997.39|3995.89|3996.39|3994.89|4012
1618498500000|2021-04-15 14:55:00|3998.39|3996.89|3997.39|3995.89|3998.39|3996.89|3996.39|3994.89|9099
1618498800000|2021-04-15 15:00:00|3998.39|3996.89|3996.39|3994.89|3998.39|3996.89|3996.39|3994.89|6333
1618499100000|2021-04-15 15:05:00|3997.39|3995.89|3997.39|3995.89|3997.39|3995.89|3996.39|3994.89|5025
1618499400000|2021-04-15 15:10:00|3996.39|3994.89|3996.39|3994.89|3996.39|3994.89|3996.39|3994.89|8210
1618499700000|2021-04-15 15:15:00|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3994.39|3992.89|8224
1618500000000|2021-04-15 15:20:00|3994.39|3992.89|3994.39|3992.89|3995.39|3993.89|3994.39|3992.89|5003
1618500300000|2021-04-15 15:25:00|3993.39|3991.89|3994.39|3992.89|3994.39|3992.89|3992.39|3990.89|21651
1618500600000|2021-04-15 15:30:00|3993.82|3992.32|3994.82|3993.32|3994.82|3993.32|3992.82|3991.32|47049
1618500900000|2021-04-15 15:35:00|3993.82|3992.32|3994.82|3993.32|3995.82|3994.32|3993.82|3992.32|18490
1618501200000|2021-04-15 15:40:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|12182
1618501500000|2021-04-15 15:45:00|||||||||2254
1618501800000|2021-04-15 15:50:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|10706
1618502100000|2021-04-15 15:55:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|3774
1618502400000|2021-04-15 16:00:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|5520
1618502700000|2021-04-15 16:05:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|3165
1618503000000|2021-04-15 16:10:00|3995.82|3994.32|3996.82|3995.32|3997.82|3996.32|3995.82|3994.32|2714
1618503300000|2021-04-15 16:15:00|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|2050
1618503600000|2021-04-15 16:20:00|3998.82|3997.32|3997.82|3996.32|3998.82|3997.32|3997.82|3996.32|2484
1618503900000|2021-04-15 16:25:00|||||||||340
1618504200000|2021-04-15 16:30:00|||||||||2775
1618504500000|2021-04-15 16:35:00|3998.82|3997.32|3997.82|3996.32|3998.82|3997.32|3996.82|3995.32|2580
1618504800000|2021-04-15 16:40:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|2647
1618505100000|2021-04-15 16:45:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|1288
1618505400000|2021-04-15 16:50:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3995.82|3994.32|1164
1618505700000|2021-04-15 16:55:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|543
1618506000000|2021-04-15 17:00:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1432
1618506300000|2021-04-15 17:05:00|3995.82|3994.32|3993.82|3992.32|3996.82|3995.32|3993.82|3992.32|1682
1618506600000|2021-04-15 17:10:00|3994.32|3992.82|3993.82|3992.32|3994.82|3993.32|3993.82|3992.32|996
1618506900000|2021-04-15 17:15:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1585
1618507200000|2021-04-15 17:20:00|3993.82|3992.32|3995.82|3994.32|3995.82|3994.32|3993.82|3992.32|618
1618507500000|2021-04-15 17:25:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1517
1618507800000|2021-04-15 17:30:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1082
1618508100000|2021-04-15 17:35:00|||||||||218
1618508400000|2021-04-15 17:40:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1115
1618508700000|2021-04-15 17:45:00|3995.82|3994.32|3994.82|3993.32|3996.82|3995.32|3994.82|3993.32|626
1618509000000|2021-04-15 17:50:00|3993.82|3992.32|3994.82|3993.32|3994.82|3993.32|3993.82|3992.32|421
1618509300000|2021-04-15 17:55:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|892
1618509600000|2021-04-15 18:00:00|3994.82|3993.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|622
1618509900000|2021-04-15 18:05:00|3997.82|3996.32|3994.82|3993.32|3997.82|3996.32|3994.82|3993.32|1395
1618510200000|2021-04-15 18:10:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|565
1618510500000|2021-04-15 18:15:00|3995.82|3994.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|637
1618510800000|2021-04-15 18:20:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|623
1618511100000|2021-04-15 18:25:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|577
1618511400000|2021-04-15 18:30:00|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|3996.82|3995.32|1409
1618511700000|2021-04-15 18:35:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|657
1618512000000|2021-04-15 18:40:00|||||||||200
1618512300000|2021-04-15 18:45:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|580
1618512600000|2021-04-15 18:50:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|357
1618512900000|2021-04-15 18:55:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|815
1618513200000|2021-04-15 19:00:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|598
1618513500000|2021-04-15 19:05:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|305
1618513800000|2021-04-15 19:10:00|3994.82|3993.32|3994.82|3993.32|3994.82|3993.32|3993.82|3992.32|420
1618514100000|2021-04-15 19:15:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|554
1618514400000|2021-04-15 19:20:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1289
1618514700000|2021-04-15 19:25:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|777
1618515000000|2021-04-15 19:30:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|975
1618515300000|2021-04-15 19:35:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|583
1618515600000|2021-04-15 19:40:00|3997.82|3996.32|3998.82|3997.32|3998.82|3997.32|3996.82|3995.32|676
1618515900000|2021-04-15 19:45:00|3997.82|3996.32|3999.82|3998.32|4000.82|3999.32|3997.82|3996.32|3065
1618516200000|2021-04-15 19:50:00|4000.82|3999.32|3997.82|3996.32|4000.82|3999.32|3997.82|3996.32|2373
1618516500000|2021-04-15 19:55:00|3998.82|3997.32|3999.82|3998.32|3999.82|3998.32|3996.82|3995.32|5030
1618516800000|2021-04-15 20:00:00|3999.57|3996.57|3999.97|3996.97|4000.17|3997.17|3998.97|3995.97|276
1618517100000|2021-04-15 20:05:00|3999.57|3996.57|3999.77|3996.77|3999.77|3996.77|3999.57|3996.57|0
1618517400000|2021-04-15 20:10:00|3999.57|3996.57|3998.07|3995.07|3999.77|3996.77|3997.67|3994.67|0
1618517700000|2021-04-15 20:15:00|3998.27|3995.27|3998.97|3995.97|3999.17|3996.17|3998.17|3995.17|0
1618518000000|2021-04-15 20:20:00|3998.87|3995.87|3998.57|3995.57|3998.97|3995.97|3998.47|3995.47|0
1618518300000|2021-04-15 20:25:00|3998.67|3995.67|3998.57|3995.57|3998.67|3995.67|3998.27|3995.27|0
1618518600000|2021-04-15 20:30:00|3998.37|3995.37|3998.57|3995.57|3998.77|3995.77|3997.97|3994.97|0
1618518900000|2021-04-15 20:35:00|3998.77|3995.77|3999.87|3996.87|3999.87|3996.87|3998.57|3995.57|0
1618519200000|2021-04-15 20:40:00|4000.07|3997.07|3998.17|3995.17|4000.27|3997.27|3998.17|3995.17|0
1618519500000|2021-04-15 20:45:00|3998.37|3995.37|3999.47|3996.47|3999.47|3996.47|3997.97|3994.97|0
1618519800000|2021-04-15 20:50:00|3999.27|3996.27|3998.17|3995.17|3999.27|3996.27|3997.57|3994.57|0
1618520100000|2021-04-15 20:55:00|3997.97|3994.97|3999.17|3996.17|3999.47|3996.47|3997.97|3994.97|0
1618520400000|2021-04-15 21:00:00|3999.07|3996.07|3999.37|3996.37|3999.57|3996.57|3998.97|3995.97|0
1618520700000|2021-04-15 21:05:00|4000.37|3997.37|3999.97|3996.97|4000.37|3997.37|3999.97|3996.97|0
1618521000000|2021-04-15 21:10:00|4000.17|3997.17|4000.17|3997.17|4000.17|3997.17|3999.87|3996.87|0
1618521300000|2021-04-15 21:15:00|4000.07|3997.07|3999.87|3996.87|4000.07|3997.07|3999.87|3996.87|0
1618521600000|2021-04-15 21:20:00|3999.77|3996.77|3999.87|3996.87|4000.07|3997.07|3999.77|3996.77|0
1618521900000|2021-04-15 21:25:00|3999.77|3996.77|3999.77|3996.77|3999.87|3996.87|3999.77|3996.77|0
1618522200000|2021-04-15 21:30:00|3999.67|3996.67|3999.77|3996.77|3999.77|3996.77|3999.67|3996.67|0
1618522500000|2021-04-15 21:35:00|3999.67|3996.67|3999.97|3996.97|3999.97|3996.97|3999.67|3996.67|0
1618522800000|2021-04-15 21:40:00|3999.87|3996.87|3999.87|3996.87|3999.87|3996.87|3999.87|3996.87|0
1618523100000|2021-04-15 21:45:00|3999.97|3996.97|3999.87|3996.87|3999.97|3996.97|3999.77|3996.77|0
1618523700000|2021-04-15 21:55:00|3999.97|3996.97|3999.67|3996.67|3999.97|3996.97|3999.67|3996.67|0
1618524000000|2021-04-15 22:00:00|3999.27|3996.27|3998.27|3995.27|3999.27|3996.27|3997.47|3994.47|0
1618524300000|2021-04-15 22:05:00|3998.47|3995.47|3998.67|3995.67|3998.97|3995.97|3998.07|3995.07|0
1618524600000|2021-04-15 22:10:00|3998.47|3995.47|3999.57|3996.57|3999.97|3996.97|3998.47|3995.47|0
1618524900000|2021-04-15 22:15:00|3999.67|3996.67|3999.77|3996.77|3999.97|3996.97|3999.57|3996.57|0
1618525200000|2021-04-15 22:20:00|3999.97|3996.97|3999.37|3996.37|3999.97|3996.97|3999.17|3996.17|0
1618525500000|2021-04-15 22:25:00|3999.17|3996.17|3999.57|3996.57|3999.57|3996.57|3999.17|3996.17|0
1618525800000|2021-04-15 22:30:00|3999.37|3996.37|3999.17|3996.17|3999.57|3996.57|3998.97|3995.97|0
1618526100000|2021-04-15 22:35:00|3998.97|3995.97|3998.97|3995.97|3999.17|3996.17|3998.67|3995.67|0
1618526400000|2021-04-15 22:40:00|3999.07|3996.07|3998.97|3995.97|3999.17|3996.17|3998.97|3995.97|0
1618526700000|2021-04-15 22:45:00|3999.17|3996.17|3999.37|3996.37|3999.37|3996.37|3998.97|3995.97|0
1618527000000|2021-04-15 22:50:00|3999.57|3996.57|3999.57|3996.57|3999.57|3996.57|3999.37|3996.37|0
1618527300000|2021-04-15 22:55:00|3999.37|3996.37|3999.17|3996.17|3999.37|3996.37|3999.17|3996.17|0
1618527600000|2021-04-15 23:00:00|3999.37|3996.37|3999.37|3996.37|3999.57|3996.57|3999.37|3996.37|0
1618527900000|2021-04-15 23:05:00|3999.17|3996.17|3999.37|3996.37|3999.47|3996.47|3999.17|3996.17|0
1618528200000|2021-04-15 23:10:00|3999.57|3996.57|3999.37|3996.37|3999.57|3996.57|3999.37|3996.37|0
1618528500000|2021-04-15 23:15:00|3999.47|3996.47|3999.57|3996.57|3999.77|3996.77|3999.37|3996.37|0
1618528800000|2021-04-15 23:20:00|3999.77|3996.77|3999.77|3996.77|3999.97|3996.97|3999.67|3996.67|0
1618529100000|2021-04-15 23:25:00|3999.57|3996.57|3999.77|3996.77|3999.77|3996.77|3999.47|3996.47|0
1618529400000|2021-04-15 23:30:00|3999.67|3996.67|3999.97|3996.97|3999.97|3996.97|3999.57|3996.57|0
1618529700000|2021-04-15 23:35:00|4000.17|3997.17|3999.57|3996.57|4000.17|3997.17|3999.57|3996.57|0
1618530000000|2021-04-15 23:40:00|3999.47|3996.47|3999.57|3996.57|3999.77|3996.77|3999.47|3996.47|0
1618530300000|2021-04-15 23:45:00|3999.47|3996.47|4000.17|3997.17|4000.17|3997.17|3999.37|3996.37|0
1618530600000|2021-04-15 23:50:00|3999.97|3996.97|3999.57|3996.57|4000.47|3997.47|3999.57|3996.57|0
1618530900000|2021-04-15 23:55:00|3999.67|3996.67|3999.37|3996.37|3999.77|3996.77|3999.17|3996.17|0
1618531200000|2021-04-16 00:00:00|3999.17|3996.17|3998.47|3995.47|3999.37|3996.37|3997.47|3994.47|0
1618531500000|2021-04-16 00:05:00|3998.27|3995.27|3997.47|3994.47|3998.47|3995.47|3997.47|3994.47|0
1618531800000|2021-04-16 00:10:00|3997.67|3994.67|3996.37|3993.37|3997.67|3994.67|3996.37|3993.37|0
1618532100000|2021-04-16 00:15:00|3996.57|3993.57|3999.07|3997.07|3999.07|3997.07|3995.97|3992.97|400
1618532400000|2021-04-16 00:20:00|3998.07|3996.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|60
1618532700000|2021-04-16 00:25:00|3997.07|3995.07|3995.07|3993.07|3997.07|3995.07|3995.07|3993.07|331
1618533000000|2021-04-16 00:30:00|3995.57|3993.57|3996.07|3994.07|3997.07|3995.07|3995.57|3993.57|141
1618533300000|2021-04-16 00:35:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|42
1618533600000|2021-04-16 00:40:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3995.07|3993.07|232
1618533900000|2021-04-16 00:45:00|3996.57|3994.57|3994.07|3992.07|3997.07|3995.07|3994.07|3992.07|229
1618534200000|2021-04-16 00:50:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|246
1618534500000|2021-04-16 00:55:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|209
1618534800000|2021-04-16 01:00:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|195
1618535100000|2021-04-16 01:05:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|237
1618535400000|2021-04-16 01:10:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|50
1618535700000|2021-04-16 01:15:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|131
1618536000000|2021-04-16 01:20:00|||||||||46
1618536300000|2021-04-16 01:25:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|136
1618536600000|2021-04-16 01:30:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|70
1618536900000|2021-04-16 01:35:00|3993.07|3991.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|107
1618537200000|2021-04-16 01:40:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|120
1618537500000|2021-04-16 01:45:00|3992.57|3990.57|3994.07|3992.07|3994.07|3992.07|3992.07|3990.07|73
1618537800000|2021-04-16 01:50:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3993.07|3991.07|111
1618538100000|2021-04-16 01:55:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|84
1618538400000|2021-04-16 02:00:00|3994.07|3992.07|3993.57|3991.57|3994.07|3992.07|3993.07|3991.07|86
1618538700000|2021-04-16 02:05:00|3993.07|3991.07|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|115
1618539000000|2021-04-16 02:10:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|49
1618539300000|2021-04-16 02:15:00|3994.07|3992.07|3995.07|3993.07|3996.07|3994.07|3994.07|3992.07|96
1618539600000|2021-04-16 02:20:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|7
1618539900000|2021-04-16 02:25:00|3995.07|3993.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|30
1618540200000|2021-04-16 02:30:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|17
1618540500000|2021-04-16 02:35:00|3995.57|3993.57|3996.07|3994.07|3997.07|3995.07|3995.57|3993.57|60
1618540800000|2021-04-16 02:40:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|50
1618541100000|2021-04-16 02:45:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|161
1618541400000|2021-04-16 02:50:00|3995.07|3993.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|71
1618541700000|2021-04-16 02:55:00|||||||||23
1618542000000|2021-04-16 03:00:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|13
1618542300000|2021-04-16 03:05:00|||||||||14
1618542600000|2021-04-16 03:10:00|3996.07|3994.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|83
1618542900000|2021-04-16 03:15:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|11
1618543200000|2021-04-16 03:20:00|||||||||34
1618543500000|2021-04-16 03:25:00|3998.07|3996.07|3997.07|3995.07|3998.07|3996.07|3997.07|3995.07|127
1618543800000|2021-04-16 03:30:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|220
1618544100000|2021-04-16 03:35:00|3998.07|3996.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|236
1618544400000|2021-04-16 03:40:00|3998.57|3996.57|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|13
1618544700000|2021-04-16 03:45:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|15
1618545000000|2021-04-16 03:50:00|||||||||7
1618545300000|2021-04-16 03:55:00|||||||||28
1618545600000|2021-04-16 04:00:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|55
1618545900000|2021-04-16 04:05:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|20
1618546200000|2021-04-16 04:10:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|15
1618546500000|2021-04-16 04:15:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|46
1618546800000|2021-04-16 04:20:00|||||||||42
1618547100000|2021-04-16 04:25:00|||||||||34
1618547400000|2021-04-16 04:30:00|||||||||52
1618547700000|2021-04-16 04:35:00|3996.07|3994.07|3995.07|3993.07|3996.07|3994.07|3995.07|3993.07|159
1618548000000|2021-04-16 04:40:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|177
1618548300000|2021-04-16 04:45:00|||||||||35
1618548600000|2021-04-16 04:50:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|50
1618548900000|2021-04-16 04:55:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|238
1618549200000|2021-04-16 05:00:00|||||||||54
1618549500000|2021-04-16 05:05:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|150
1618549800000|2021-04-16 05:10:00|3997.07|3995.07|3998.07|3996.07|3998.07|3996.07|3997.07|3995.07|118
1618550100000|2021-04-16 05:15:00|||||||||10
1618550400000|2021-04-16 05:20:00|3999.07|3997.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|177
1618550700000|2021-04-16 05:25:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|13
1618551000000|2021-04-16 05:30:00|||||||||7
1618551300000|2021-04-16 05:35:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|144
1618551600000|2021-04-16 05:40:00|4001.07|3999.07|4001.07|3999.07|4001.07|3999.07|4001.07|3999.07|201
1618551900000|2021-04-16 05:45:00|4000.57|3998.57|4000.07|3998.07|4001.07|3999.07|4000.07|3998.07|207
1618552200000|2021-04-16 05:50:00|4001.07|3999.07|4002.07|4000.07|4002.07|4000.07|4001.07|3999.07|689
1618552500000|2021-04-16 05:55:00|4003.07|4001.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|682
1618552800000|2021-04-16 06:00:00|4001.82|4000.32|3998.82|3997.32|4001.82|4000.32|3997.82|3996.32|1396
1618553100000|2021-04-16 06:05:00|3997.82|3996.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|914
1618553400000|2021-04-16 06:10:00|3997.82|3996.32|3997.82|3996.32|3998.82|3997.32|3997.82|3996.32|866
1618553700000|2021-04-16 06:15:00|3996.82|3995.32|3997.82|3996.32|3997.82|3996.32|3996.82|3995.32|641
1618554000000|2021-04-16 06:20:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|718
1618554300000|2021-04-16 06:25:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|402
1618554600000|2021-04-16 06:30:00|3994.82|3993.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|431
1618554900000|2021-04-16 06:35:00|3996.82|3995.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|553
1618555200000|2021-04-16 06:40:00|3996.82|3995.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|519
1618555500000|2021-04-16 06:45:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|137
1618555800000|2021-04-16 06:50:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1136
1618556100000|2021-04-16 06:55:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|1743
1618556400000|2021-04-16 07:00:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3991.82|3990.32|12075
1618556700000|2021-04-16 07:05:00|3996.82|3995.32|3999.82|3998.32|3999.82|3998.32|3996.82|3995.32|6526
1618557000000|2021-04-16 07:10:00|4000.82|3999.32|4000.82|3999.32|4001.82|4000.32|3999.82|3998.32|10479
1618557300000|2021-04-16 07:15:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|3999.82|3998.32|4806
1618557600000|2021-04-16 07:20:00|4002.82|4001.32|4005.82|4004.32|4006.82|4005.32|4001.82|4000.32|7597
1618557900000|2021-04-16 07:25:00|4006.82|4005.32|4003.82|4002.32|4007.82|4006.32|4003.82|4002.32|6446
1618558200000|2021-04-16 07:30:00|4004.82|4003.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|5619
1618558500000|2021-04-16 07:35:00|4004.82|4003.32|4005.82|4004.32|4005.82|4004.32|4004.82|4003.32|4048
1618558800000|2021-04-16 07:40:00|4006.12|4004.62|4005.12|4003.62|4008.12|4006.62|4005.12|4003.62|7658
1618559100000|2021-04-16 07:45:00|4006.12|4004.62|4007.12|4005.62|4007.12|4005.62|4004.12|4002.62|6113
1618559400000|2021-04-16 07:50:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4006.12|4004.62|12360
1618559700000|2021-04-16 07:55:00|4005.12|4003.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|5556
1618560000000|2021-04-16 08:00:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|5928
1618560300000|2021-04-16 08:05:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|4304
1618560600000|2021-04-16 08:10:00|4005.12|4003.62|4005.12|4003.62|4006.12|4004.62|4004.12|4002.62|5968
1618560900000|2021-04-16 08:15:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|2875
1618561200000|2021-04-16 08:20:00|4003.12|4001.62|4005.12|4003.62|4007.12|4005.62|4003.12|4001.62|4033
1618561500000|2021-04-16 08:25:00|4004.12|4002.62|4005.12|4003.62|4005.12|4003.62|4004.12|4002.62|2601
1618561800000|2021-04-16 08:30:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|6012
1618562100000|2021-04-16 08:35:00|4005.12|4003.62|4005.12|4003.62|4005.12|4003.62|4003.12|4001.62|3695
1618562400000|2021-04-16 08:40:00|4004.12|4002.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|5575
1618562700000|2021-04-16 08:45:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|995
1618563000000|2021-04-16 08:50:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|5704
1618563300000|2021-04-16 08:55:00|4005.12|4003.62|4007.12|4005.62|4007.12|4005.62|4005.12|4003.62|2803
1618563600000|2021-04-16 09:00:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|3008
1618563900000|2021-04-16 09:05:00|4007.12|4005.62|4007.12|4005.62|4007.12|4005.62|4006.12|4004.62|2935
1618564200000|2021-04-16 09:10:00|4008.12|4006.62|4011.12|4009.62|4011.12|4009.62|4006.12|4004.62|10840
1618564500000|2021-04-16 09:15:00|4011.62|4010.12|4008.12|4006.62|4012.12|4010.62|4008.12|4006.62|11368
1618564800000|2021-04-16 09:20:00|4009.12|4007.62|4012.12|4010.62|4012.12|4010.62|4008.12|4006.62|8525
1618565100000|2021-04-16 09:25:00|4013.12|4011.62|4017.12|4015.62|4017.12|4015.62|4013.12|4011.62|11678
1618565400000|2021-04-16 09:30:00|4018.12|4016.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|8974
1618565700000|2021-04-16 09:35:00|4017.12|4015.62|4022.12|4020.62|4022.12|4020.62|4017.12|4015.62|8924
1618566000000|2021-04-16 09:40:00|4021.12|4019.62|4025.12|4023.62|4026.12|4024.62|4021.12|4019.62|19507
1618566300000|2021-04-16 09:45:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4023.12|4021.62|14548
1618566600000|2021-04-16 09:50:00|4025.12|4023.62|4017.12|4015.62|4027.12|4025.62|4017.12|4015.62|49866
1618566900000|2021-04-16 09:55:00|4018.12|4016.62|4015.12|4013.62|4018.12|4016.62|4014.12|4012.62|38080
1618567200000|2021-04-16 10:00:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|12245
1618567500000|2021-04-16 10:05:00|4015.12|4013.62|4015.12|4013.62|4018.12|4016.62|4015.12|4013.62|9405
1618567800000|2021-04-16 10:10:00|4014.12|4012.62|4014.12|4012.62|4015.12|4013.62|4014.12|4012.62|3917
1618568100000|2021-04-16 10:15:00|||||||||1609
1618568400000|2021-04-16 10:20:00|4015.12|4013.62|4015.12|4013.62|4015.12|4013.62|4015.12|4013.62|2413
1618568700000|2021-04-16 10:25:00|||||||||10480
1618569000000|2021-04-16 10:30:00|4014.12|4012.62|4012.12|4010.62|4014.12|4012.62|4012.12|4010.62|5729
1618569300000|2021-04-16 10:35:00|4013.12|4011.62|4011.12|4009.62|4013.12|4011.62|4011.12|4009.62|3663
1618569600000|2021-04-16 10:40:00|4010.12|4008.62|4009.12|4007.62|4011.12|4009.62|4009.12|4007.62|4664
1618569900000|2021-04-16 10:45:00|4010.12|4008.62|4010.12|4008.62|4012.12|4010.62|4010.12|4008.62|8210
1618570200000|2021-04-16 10:50:00|4009.12|4007.62|4010.12|4008.62|4010.12|4008.62|4009.12|4007.62|2489
1618570500000|2021-04-16 10:55:00|4009.12|4007.62|4009.12|4007.62|4010.12|4008.62|4009.12|4007.62|6379
1618570800000|2021-04-16 11:00:00|4008.12|4006.62|4009.12|4007.62|4009.12|4007.62|4008.12|4006.62|5939
1618571100000|2021-04-16 11:05:00|4008.12|4006.62|4011.12|4009.62|4011.12|4009.62|4007.12|4005.62|5253
1618571400000|2021-04-16 11:10:00|4010.12|4008.62|4011.12|4009.62|4011.12|4009.62|4010.12|4008.62|1875
1618571700000|2021-04-16 11:15:00|4010.12|4008.62|4013.12|4011.62|4013.12|4011.62|4010.12|4008.62|1596
1618572000000|2021-04-16 11:20:00|4012.12|4010.62|4012.12|4010.62|4013.12|4011.62|4012.12|4010.62|4103
1618572300000|2021-04-16 11:25:00|4013.12|4011.62|4013.12|4011.62|4013.12|4011.62|4012.12|4010.62|2806
1618572600000|2021-04-16 11:30:00|4014.12|4012.62|4015.12|4013.62|4015.12|4013.62|4013.12|4011.62|4209
1618572900000|2021-04-16 11:35:00|4014.12|4012.62|4017.12|4015.62|4017.12|4015.62|4014.12|4012.62|4214
1618573200000|2021-04-16 11:40:00|4017.24|4015.74|4017.24|4015.74|4018.24|4016.74|4015.24|4013.74|4852
1618573500000|2021-04-16 11:45:00|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|1330
1618573800000|2021-04-16 11:50:00|4019.24|4017.74|4017.24|4015.74|4019.24|4017.74|4017.24|4015.74|4028
1618574100000|2021-04-16 11:55:00|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|4017.24|4015.74|2151
1618574400000|2021-04-16 12:00:00|4017.24|4015.74|4018.24|4016.74|4019.24|4017.74|4017.24|4015.74|2713
1618574700000|2021-04-16 12:05:00|4019.24|4017.74|4018.24|4016.74|4019.24|4017.74|4018.24|4016.74|3089
1618575000000|2021-04-16 12:10:00|4019.24|4017.74|4020.24|4018.74|4020.24|4018.74|4018.24|4016.74|1430
1618575300000|2021-04-16 12:15:00|4019.24|4017.74|4018.24|4016.74|4019.24|4017.74|4017.24|4015.74|5057
1618575600000|2021-04-16 12:20:00|4019.24|4017.74|4019.24|4017.74|4019.24|4017.74|4018.24|4016.74|2870
1618575900000|2021-04-16 12:25:00|4018.24|4016.74|4021.24|4019.74|4021.24|4019.74|4018.24|4016.74|4244
1618576200000|2021-04-16 12:30:00|4020.24|4018.74|4021.24|4019.74|4021.24|4019.74|4020.24|4018.74|2718
1618576500000|2021-04-16 12:35:00|4020.24|4018.74|4021.24|4019.74|4022.24|4020.74|4020.24|4018.74|4248
1618576800000|2021-04-16 12:40:00|4020.24|4018.74|4020.24|4018.74|4020.24|4018.74|4020.24|4018.74|2859
1618577100000|2021-04-16 12:45:00|4021.24|4019.74|4021.24|4019.74|4021.24|4019.74|4020.24|4018.74|2363
1618577400000|2021-04-16 12:50:00|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|3467
1618577700000|2021-04-16 12:55:00|4021.24|4019.74|4023.24|4021.74|4023.24|4021.74|4021.24|4019.74|4446
1618578000000|2021-04-16 13:00:00|4022.24|4020.74|4022.24|4020.74|4023.24|4021.74|4022.24|4020.74|2103
1618578300000|2021-04-16 13:05:00|4021.24|4019.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|3044
1618578600000|2021-04-16 13:10:00|4021.24|4019.74|4021.24|4019.74|4022.24|4020.74|4021.24|4019.74|2983
1618578900000|2021-04-16 13:15:00|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|1774
1618579200000|2021-04-16 13:20:00|4021.24|4019.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|1560
1618579500000|2021-04-16 13:25:00|4023.24|4021.74|4023.24|4021.74|4023.24|4021.74|4022.24|4020.74|1723
1618579800000|2021-04-16 13:30:00|4024.24|4022.74|4024.24|4022.74|4024.24|4022.74|4023.24|4021.74|8264
1618580100000|2021-04-16 13:35:00|4025.24|4023.74|4024.24|4022.74|4025.24|4023.74|4024.24|4022.74|4005
1618580400000|2021-04-16 13:40:00|4023.24|4021.74|4025.24|4023.74|4026.24|4024.74|4023.24|4021.74|5240
1618580700000|2021-04-16 13:45:00|4024.24|4022.74|4026.24|4024.74|4026.24|4024.74|4024.24|4022.74|8030
1618581000000|2021-04-16 13:50:00|4027.24|4025.74|4026.24|4024.74|4027.24|4025.74|4026.24|4024.74|10174
1618581300000|2021-04-16 13:55:00|4025.24|4023.74|4027.24|4025.74|4027.24|4025.74|4025.24|4023.74|6692
1618581600000|2021-04-16 14:00:00|4026.24|4024.74|4029.24|4027.74|4029.24|4027.74|4025.24|4023.74|6180
1618581900000|2021-04-16 14:05:00|4030.24|4028.74|4034.24|4032.74|4034.24|4032.74|4030.24|4028.74|8300
1618582200000|2021-04-16 14:10:00|4033.72|4032.22|4032.72|4031.22|4034.72|4033.22|4031.72|4030.22|13348
1618582500000|2021-04-16 14:15:00|4031.72|4030.22|4033.72|4032.22|4033.72|4032.22|4031.72|4030.22|4438
1618582800000|2021-04-16 14:20:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|10006
1618583100000|2021-04-16 14:25:00|4036.72|4035.22|4034.72|4033.22|4038.72|4037.22|4034.72|4033.22|10495
1618583400000|2021-04-16 14:30:00|4035.72|4034.22|4032.72|4031.22|4037.72|4036.22|4032.72|4031.22|7942
1618583700000|2021-04-16 14:35:00|4031.72|4030.22|4029.72|4028.22|4032.72|4031.22|4029.72|4028.22|12406
1618584000000|2021-04-16 14:40:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4029.72|4028.22|9111
1618584300000|2021-04-16 14:45:00|4028.72|4027.22|4031.72|4030.22|4032.72|4031.22|4028.72|4027.22|6471
1618584600000|2021-04-16 14:50:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|4209
1618584900000|2021-04-16 14:55:00|4031.72|4030.22|4031.72|4030.22|4032.72|4031.22|4031.72|4030.22|4521
1618585200000|2021-04-16 15:00:00|4032.72|4031.22|4034.72|4033.22|4035.72|4034.22|4032.72|4031.22|9988
1618585500000|2021-04-16 15:05:00|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|2855
1618585800000|2021-04-16 15:10:00|4034.72|4033.22|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|3243
1618586100000|2021-04-16 15:15:00|4035.72|4034.22|4034.72|4033.22|4036.72|4035.22|4034.72|4033.22|5680
1618586400000|2021-04-16 15:20:00|4035.72|4034.22|4034.72|4033.22|4035.72|4034.22|4033.72|4032.22|10849
1618586700000|2021-04-16 15:25:00|4033.72|4032.22|4034.72|4033.22|4034.72|4033.22|4032.72|4031.22|21796
1618587000000|2021-04-16 15:30:00|4033.5|4032|4033.5|4032|4035.5|4034|4033.5|4032|48105
1618587300000|2021-04-16 15:35:00|4032.5|4031|4034.5|4033|4035.5|4034|4032.5|4031|20782
1618587600000|2021-04-16 15:40:00|4033.5|4032|4033.5|4032|4034.5|4033|4033.5|4032|6325
1618587900000|2021-04-16 15:45:00|4034.5|4033|4035.5|4034|4035.5|4034|4033.5|4032|7788
1618588200000|2021-04-16 15:50:00|4036.5|4035|4036.5|4035|4036.5|4035|4035.5|4034|8025
1618588500000|2021-04-16 15:55:00|4035.5|4034|4035.5|4034|4035.5|4034|4035.5|4034|3142
1618588800000|2021-04-16 16:00:00|4036.5|4035|4036.5|4035|4037.5|4036|4035.5|4034|2826
1618589100000|2021-04-16 16:05:00|4035.5|4034|4035.5|4034|4036.5|4035|4035.5|4034|3925
1618589400000|2021-04-16 16:10:00|4036.5|4035|4036.5|4035|4036.5|4035|4036.5|4035|548
1618589700000|2021-04-16 16:15:00|||||||||944
1618590000000|2021-04-16 16:20:00|4037.5|4036|4038.5|4037|4038.5|4037|4037.5|4036|2585
1618590300000|2021-04-16 16:25:00|4037.5|4036|4038.5|4037|4038.5|4037|4037.5|4036|3073
1618590600000|2021-04-16 16:30:00|4037.5|4036|4037.5|4036|4037.5|4036|4037.5|4036|1252
1618590900000|2021-04-16 16:35:00|4036.5|4035|4037.5|4036|4037.5|4036|4036.5|4035|2132
1618591200000|2021-04-16 16:40:00|4036.5|4035|4037.5|4036|4037.5|4036|4036.5|4035|1331
1618591500000|2021-04-16 16:45:00|4036.5|4035|4038.5|4037|4038.5|4037|4036.5|4035|1906
1618591800000|2021-04-16 16:50:00|4037.5|4036|4036.5|4035|4037.5|4036|4036.5|4035|2257
1618592100000|2021-04-16 16:55:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|276
1618592400000|2021-04-16 17:00:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|1113
1618592700000|2021-04-16 17:05:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|1364
1618593000000|2021-04-16 17:10:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|520
1618593300000|2021-04-16 17:15:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|572
1618593600000|2021-04-16 17:20:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|755
1618593900000|2021-04-16 17:25:00|4037.5|4036|4037.5|4036|4037.5|4036|4037.5|4036|246
1618594200000|2021-04-16 17:30:00|||||||||135
1618594500000|2021-04-16 17:35:00|4038.5|4037|4038.5|4037|4039.5|4038|4038.5|4037|3070
1618594800000|2021-04-16 17:40:00|||||||||203
1618595100000|2021-04-16 17:45:00|4039.5|4038|4039.5|4038|4039.5|4038|4038.5|4037|1745
1618595400000|2021-04-16 17:50:00|||||||||68
1618595700000|2021-04-16 17:55:00|4038.5|4037|4038.5|4037|4038.5|4037|4038.5|4037|680
1618596000000|2021-04-16 18:00:00|4037.5|4036|4039.5|4038|4039.5|4038|4037.5|4036|1053
1618596300000|2021-04-16 18:05:00|4040.5|4039|4040.5|4039|4040.5|4039|4040.5|4039|603
1618596600000|2021-04-16 18:10:00|4041.5|4040|4041.5|4040|4041.5|4040|4041.5|4040|917
1618596900000|2021-04-16 18:15:00|||||||||312
1618597200000|2021-04-16 18:20:00|4042.5|4041|4042.5|4041|4042.5|4041|4042.5|4041|455
1618597500000|2021-04-16 18:25:00|4041.5|4040|4041.5|4040|4042.5|4041|4041.5|4040|460
1618597800000|2021-04-16 18:30:00|4042.5|4041|4043.5|4042|4043.5|4042|4042.5|4041|656
1618598100000|2021-04-16 18:35:00|4044.5|4043|4043.5|4042|4044.5|4043|4043.5|4042|572
1618598400000|2021-04-16 18:40:00|4044.5|4043|4044.5|4043|4044.5|4043|4043.5|4042|973
1618598700000|2021-04-16 18:45:00|||||||||177
1618599000000|2021-04-16 18:50:00|4045.5|4044|4045.5|4044|4046.5|4045|4044.5|4043|1743
1618599300000|2021-04-16 18:55:00|4046.5|4045|4046.5|4045|4046.5|4045|4046|4044.5|696
1618599600000|2021-04-16 19:00:00|4045.5|4044|4045.5|4044|4046.5|4045|4045.5|4044|1643
1618599900000|2021-04-16 19:05:00|4046.5|4045|4045.5|4044|4046.5|4045|4044.5|4043|1508
1618600200000|2021-04-16 19:10:00|4046|4044.5|4046.5|4045|4046.5|4045|4045.5|4044|1565
1618600500000|2021-04-16 19:15:00|4045.5|4044|4045.5|4044|4045.5|4044|4045.5|4044|501
1618600800000|2021-04-16 19:20:00|4046.5|4045|4046.5|4045|4046.5|4045|4045.5|4044|494
1618601100000|2021-04-16 19:25:00|||||||||260
1618601400000|2021-04-16 19:30:00|4045.5|4044|4046.5|4045|4047.5|4046|4045.5|4044|1151
1618601700000|2021-04-16 19:35:00|4047.5|4046|4047.5|4046|4047.5|4046|4046.5|4045|543
1618602000000|2021-04-16 19:40:00|4046.5|4045|4048.5|4047|4048.5|4047|4046.5|4045|1360
1618602300000|2021-04-16 19:45:00|4047.5|4046|4048.5|4047|4048.5|4047|4046.5|4045|2029
1618602600000|2021-04-16 19:50:00|4049.5|4048|4048.5|4047|4049.5|4048|4047.5|4046|3544
1618602900000|2021-04-16 19:55:00|4047.5|4046|4049.5|4048|4049.5|4048|4047.5|4046|5697
1618603200000|2021-04-16 20:00:00|4051.45|4048.45|4049.05|4046.05|4051.45|4048.45|4047.95|4044.95|280
1618603500000|2021-04-16 20:05:00|4048.15|4045.15|4047.75|4044.75|4048.65|4045.65|4047.55|4044.55|0
1618603800000|2021-04-16 20:10:00|4047.95|4044.95|4046.95|4043.95|4048.65|4045.65|4046.45|4043.45|0
1618604100000|2021-04-16 20:15:00|4047.05|4044.05|4046.85|4043.85|4047.25|4044.25|4046.45|4043.45|0
1618604400000|2021-04-16 20:20:00|4046.75|4043.75|4047.15|4044.15|4047.15|4044.15|4046.55|4043.55|0
1618604700000|2021-04-16 20:25:00|4047.25|4044.25|4047.55|4044.55|4047.65|4044.65|4047.25|4044.25|0
1618605000000|2021-04-16 20:30:00|4047.15|4044.15|4047.85|4044.85|4048.05|4045.05|4047.15|4044.15|0
1618605300000|2021-04-16 20:35:00|4047.65|4044.65|4047.45|4044.45|4048.05|4045.05|4047.15|4044.15|0
1618605600000|2021-04-16 20:40:00|4047.15|4044.15|4047.45|4044.45|4047.85|4044.85|4046.75|4043.75|0
1618605900000|2021-04-16 20:45:00|4047.65|4044.65|4047.15|4044.15|4047.65|4044.65|4046.75|4043.75|0
1618606200000|2021-04-16 20:50:00|4046.95|4043.95|4046.55|4043.55|4047.15|4044.15|4046.55|4043.55|0
1618606500000|2021-04-16 20:55:00|4046.75|4043.75|4047.05|4044.05|4047.65|4044.65|4046.35|4043.35|0
1618783200000|2021-04-18 22:00:00|4040.65|4037.65|4042.15|4039.15|4042.35|4039.35|4040.35|4037.35|0
1618783500000|2021-04-18 22:05:00|4041.95|4038.95|4041.55|4038.55|4042.15|4039.15|4040.85|4037.85|0
1618783800000|2021-04-18 22:10:00|4041.25|4038.25|4041.05|4038.05|4041.25|4038.25|4040.85|4037.85|0
1618784100000|2021-04-18 22:15:00|4040.95|4037.95|4041.05|4038.05|4041.05|4038.05|4040.85|4037.85|0
1618784400000|2021-04-18 22:20:00|4041.15|4038.15|4041.25|4038.25|4041.75|4038.75|4041.05|4038.05|0
1618784700000|2021-04-18 22:25:00|4041.35|4038.35|4041.75|4038.75|4041.75|4038.75|4041.35|4038.35|0
1618785000000|2021-04-18 22:30:00|4041.95|4038.95|4041.75|4038.75|4041.95|4038.95|4041.75|4038.75|0
1618785300000|2021-04-18 22:35:00|4041.95|4038.95|4042.15|4039.15|4042.15|4039.15|4041.75|4038.75|0
1618785600000|2021-04-18 22:40:00|4042.35|4039.35|4042.35|4039.35|4042.35|4039.35|4042.35|4039.35|0
1618785900000|2021-04-18 22:45:00|4042.15|4039.15|4042.35|4039.35|4042.45|4039.45|4042.15|4039.15|0
1618786200000|2021-04-18 22:50:00|4042.25|4039.25|4042.85|4039.85|4042.85|4039.85|4042.25|4039.25|0
1618786500000|2021-04-18 22:55:00|4042.95|4039.95|4043.05|4040.05|4043.45|4040.45|4042.85|4039.85|0
1618786800000|2021-04-18 23:00:00|4042.85|4039.85|4042.55|4039.55|4043.05|4040.05|4042.35|4039.35|0
1618787100000|2021-04-18 23:05:00|4042.85|4039.85|4043.25|4040.25|4043.45|4040.45|4042.85|4039.85|0
1618787400000|2021-04-18 23:10:00|4043.05|4040.05|4043.05|4040.05|4043.25|4040.25|4043.05|4040.05|0
1618787700000|2021-04-18 23:15:00|4043.25|4040.25|4042.55|4039.55|4043.25|4040.25|4042.35|4039.35|0
1618788000000|2021-04-18 23:20:00|4042.85|4039.85|4042.85|4039.85|4043.05|4040.05|4042.55|4039.55|0
1618788300000|2021-04-18 23:25:00|4042.55|4039.55|4042.35|4039.35|4042.85|4039.85|4042.35|4039.35|0
1618788600000|2021-04-18 23:30:00|4041.95|4038.95|4042.55|4039.55|4042.55|4039.55|4041.95|4038.95|0
1618788900000|2021-04-18 23:35:00|4042.35|4039.35|4042.15|4039.15|4042.55|4039.55|4042.15|4039.15|0
1618789200000|2021-04-18 23:40:00|4042.05|4039.05|4041.55|4038.55|4042.05|4039.05|4041.25|4038.25|0
1618789500000|2021-04-18 23:45:00|4041.65|4038.65|4041.75|4038.75|4042.15|4039.15|4041.65|4038.65|0
1618789800000|2021-04-18 23:50:00|4041.85|4038.85|4040.85|4037.85|4041.95|4038.95|4040.85|4037.85|0
1618790100000|2021-04-18 23:55:00|4040.05|4037.05|4039.75|4036.75|4040.25|4037.25|4039.75|4036.75|0
1618790400000|2021-04-19 00:00:00|4040.05|4037.05|4039.55|4036.55|4040.45|4037.45|4038.95|4035.95|0
1618790700000|2021-04-19 00:05:00|4039.35|4036.35|4037.85|4034.85|4039.35|4036.35|4036.75|4033.75|0
1618791000000|2021-04-19 00:10:00|4038.05|4035.05|4038.95|4035.95|4039.35|4036.35|4037.85|4034.85|0
1618791300000|2021-04-19 00:15:00|4038.85|4035.85|4038.75|4036.75|4039.75|4037.75|4036.75|4034.75|860
1618791600000|2021-04-19 00:20:00|4037.75|4035.75|4037.75|4035.75|4038.75|4036.75|4036.75|4034.75|614
1618791900000|2021-04-19 00:25:00|4038.25|4036.25|4037.75|4035.75|4038.75|4036.75|4037.75|4035.75|278
1618792200000|2021-04-19 00:30:00|4037.25|4035.25|4039.75|4037.75|4040.75|4038.75|4036.75|4034.75|504
1618792500000|2021-04-19 00:35:00|4038.75|4036.75|4040.75|4038.75|4040.75|4038.75|4038.75|4036.75|172
1618792800000|2021-04-19 00:40:00|4039.75|4037.75|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|684
1618793100000|2021-04-19 00:45:00|4040.75|4038.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|231
1618793400000|2021-04-19 00:50:00|4042.75|4040.75|4041.75|4039.75|4042.75|4040.75|4040.75|4038.75|252
1618793700000|2021-04-19 00:55:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4039.75|4037.75|220
1618794000000|2021-04-19 01:00:00|4040.25|4038.25|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|113
1618794300000|2021-04-19 01:05:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|107
1618794600000|2021-04-19 01:10:00|4039.75|4037.75|4041.75|4039.75|4041.75|4039.75|4039.75|4037.75|338
1618794900000|2021-04-19 01:15:00|4042.75|4040.75|4041.75|4039.75|4042.75|4040.75|4040.75|4038.75|405
1618795200000|2021-04-19 01:20:00|4040.75|4038.75|4038.75|4036.75|4041.75|4039.75|4038.75|4036.75|209
1618795500000|2021-04-19 01:25:00|4039.75|4037.75|4039.75|4037.75|4039.75|4037.75|4038.75|4036.75|225
1618795800000|2021-04-19 01:30:00|4038.75|4036.75|4038.75|4036.75|4039.75|4037.75|4037.75|4035.75|299
1618796100000|2021-04-19 01:35:00|4038.25|4036.25|4040.75|4038.75|4040.75|4038.75|4037.75|4035.75|273
1618796400000|2021-04-19 01:40:00|4041.75|4039.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|176
1618796700000|2021-04-19 01:45:00|4040.75|4038.75|4042.75|4040.75|4042.75|4040.75|4040.75|4038.75|205
1618797000000|2021-04-19 01:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4042.75|4040.75|382
1618797300000|2021-04-19 01:55:00|4042.75|4040.75|4042.75|4040.75|4043.75|4041.75|4042.75|4040.75|108
1618797600000|2021-04-19 02:00:00|4041.75|4039.75|4043.75|4041.75|4043.75|4041.75|4041.75|4039.75|214
1618797900000|2021-04-19 02:05:00|4044.75|4042.75|4043.75|4041.75|4044.75|4042.75|4043.75|4041.75|63
1618798200000|2021-04-19 02:10:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|54
1618798500000|2021-04-19 02:15:00|||||||||140
1618798800000|2021-04-19 02:20:00|4043.75|4041.75|4045.75|4043.75|4045.75|4043.75|4043.75|4041.75|62
1618799100000|2021-04-19 02:25:00|4044.75|4042.75|4044.75|4042.75|4045.75|4043.75|4044.75|4042.75|88
1618799400000|2021-04-19 02:30:00|||||||||29
1618799700000|2021-04-19 02:35:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|68
1618800000000|2021-04-19 02:40:00|||||||||70
1618800300000|2021-04-19 02:45:00|4042.75|4040.75|4042.75|4040.75|4043.75|4041.75|4042.75|4040.75|83
1618800600000|2021-04-19 02:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4042.75|4040.75|46
1618800900000|2021-04-19 02:55:00|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|4041.75|4039.75|100
1618801200000|2021-04-19 03:00:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|149
1618801500000|2021-04-19 03:05:00|||||||||16
1618801800000|2021-04-19 03:10:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|63
1618802100000|2021-04-19 03:15:00|4045.75|4043.75|4046.25|4044.25|4046.75|4044.75|4045.75|4043.75|251
1618802400000|2021-04-19 03:20:00|4046.75|4044.75|4046.75|4044.75|4046.75|4044.75|4045.75|4043.75|48
1618802700000|2021-04-19 03:25:00|4046.25|4044.25|4045.75|4043.75|4046.25|4044.25|4045.75|4043.75|8
1618803000000|2021-04-19 03:30:00|4044.75|4042.75|4045.75|4043.75|4045.75|4043.75|4044.75|4042.75|103
1618803300000|2021-04-19 03:35:00|4044.75|4042.75|4045.75|4043.75|4046.75|4044.75|4044.75|4042.75|409
1618803600000|2021-04-19 03:40:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|118
1618803900000|2021-04-19 03:45:00|4043.75|4041.75|4044.75|4042.75|4044.75|4042.75|4043.75|4041.75|121
1618804200000|2021-04-19 03:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|54
1618804500000|2021-04-19 03:55:00|||||||||29
1618804800000|2021-04-19 04:00:00|||||||||6
1618805100000|2021-04-19 04:05:00|||||||||11
1618805400000|2021-04-19 04:10:00|||||||||3
1618805700000|2021-04-19 04:15:00|||||||||113
1618806000000|2021-04-19 04:20:00|4044.75|4042.75|4043.75|4041.75|4044.75|4042.75|4043.75|4041.75|104
1618806300000|2021-04-19 04:25:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|148
1618806600000|2021-04-19 04:30:00|4045.75|4043.75|4045.75|4043.75|4045.75|4043.75|4044.75|4042.75|126
1618806900000|2021-04-19 04:35:00|4044.75|4042.75|4044.75|4042.75|4045.75|4043.75|4044.25|4042.25|58
1618807200000|2021-04-19 04:40:00|||||||||14
1618807500000|2021-04-19 04:45:00|||||||||18
1618807800000|2021-04-19 04:50:00|||||||||62
1618808100000|2021-04-19 04:55:00|4044.25|4042.25|4044.75|4042.75|4044.75|4042.75|4043.75|4041.75|368
1618808400000|2021-04-19 05:00:00|4043.75|4041.75|4044.75|4042.75|4045.75|4043.75|4043.75|4041.75|99
1618808700000|2021-04-19 05:05:00|4043.75|4041.75|4041.75|4039.75|4043.75|4041.75|4041.75|4039.75|132
1618809000000|2021-04-19 05:10:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|272
1618809300000|2021-04-19 05:15:00|||||||||123
1618809600000|2021-04-19 05:20:00|4039.75|4037.75|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|132
1618809900000|2021-04-19 05:25:00|4040.25|4038.25|4041.75|4039.75|4041.75|4039.75|4040.25|4038.25|149
1618810200000|2021-04-19 05:30:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|96
1618810500000|2021-04-19 05:35:00|4041.75|4039.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|76
1618810800000|2021-04-19 05:40:00|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|248
1618811100000|2021-04-19 05:45:00|4041.75|4039.75|4041.75|4039.75|4042.75|4040.75|4041.75|4039.75|201
1618811400000|2021-04-19 05:50:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|134
1618811700000|2021-04-19 05:55:00|4041.75|4039.75|4040.75|4038.75|4041.75|4039.75|4040.75|4038.75|320
1618812000000|2021-04-19 06:00:00|4040.5|4039|4038.5|4037|4040.5|4039|4037.5|4036|1414
1618812300000|2021-04-19 06:05:00|4037.5|4036|4038.5|4037|4038.5|4037|4036.5|4035|601
1618812600000|2021-04-19 06:10:00|4039.5|4038|4039.5|4038|4040.5|4039|4038.5|4037|853
1618812900000|2021-04-19 06:15:00|4040.5|4039|4040.5|4039|4040.5|4039|4040.5|4039|702
1618813200000|2021-04-19 06:20:00|4040|4038.5|4040.5|4039|4040.5|4039|4039.5|4038|1373
1618813500000|2021-04-19 06:25:00|4039.5|4038|4039.5|4038|4039.5|4038|4039.5|4038|798
1618813800000|2021-04-19 06:30:00|4039|4037.5|4036.5|4035|4039.5|4038|4036.5|4035|2074
1618814100000|2021-04-19 06:35:00|4036|4034.5|4037.5|4036|4037.5|4036|4035.5|4034|1599
1618814400000|2021-04-19 06:40:00|4036.5|4035|4035.5|4034|4036.5|4035|4034.5|4033|1295
1618814700000|2021-04-19 06:45:00|4036.5|4035|4035.5|4034|4037.5|4036|4034.5|4033|1621
1618815000000|2021-04-19 06:50:00|4034.5|4033|4035.5|4034|4035.5|4034|4034.5|4033|833
1618815300000|2021-04-19 06:55:00|4034.5|4033|4036.5|4035|4036.5|4035|4033.5|4032|2190
1618815600000|2021-04-19 07:00:00|4037.5|4036|4038.5|4037|4040.5|4039|4035.5|4034|9807
1618815900000|2021-04-19 07:05:00|4037.5|4036|4037.5|4036|4039.5|4038|4035.5|4034|4977
1618816200000|2021-04-19 07:10:00|4038.5|4037|4041.5|4040|4041.5|4040|4037.5|4036|4929
1618816500000|2021-04-19 07:15:00|4042.5|4041|4038.5|4037|4042.5|4041|4038.5|4037|5790
1618816800000|2021-04-19 07:20:00|4037.5|4036|4036.5|4035|4038.5|4037|4034.5|4033|7366
1618817100000|2021-04-19 07:25:00|4037.5|4036|4035.5|4034|4037.5|4036|4034.5|4033|5244
1618817400000|2021-04-19 07:30:00|4034.5|4033|4036.5|4035|4036.5|4035|4034.5|4033|7715
1618817700000|2021-04-19 07:35:00|4035.5|4034|4034.5|4033|4036.5|4035|4033.5|4032|2833
1618818000000|2021-04-19 07:40:00|4034.72|4033.22|4033.72|4032.22|4034.72|4033.22|4033.72|4032.22|2632
1618818300000|2021-04-19 07:45:00|4034.72|4033.22|4036.72|4035.22|4036.72|4035.22|4032.72|4031.22|3498
1618818600000|2021-04-19 07:50:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|2962
1618818900000|2021-04-19 07:55:00|4035.72|4034.22|4033.72|4032.22|4036.72|4035.22|4033.72|4032.22|3102
1618819200000|2021-04-19 08:00:00|4034.72|4033.22|4034.72|4033.22|4034.72|4033.22|4033.72|4032.22|2841
1618819500000|2021-04-19 08:05:00|4035.72|4034.22|4036.72|4035.22|4037.72|4036.22|4034.72|4033.22|3334
1618819800000|2021-04-19 08:10:00|4035.72|4034.22|4034.72|4033.22|4036.72|4035.22|4034.72|4033.22|5100
1618820100000|2021-04-19 08:15:00|4033.72|4032.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|4506
1618820400000|2021-04-19 08:20:00|4034.72|4033.22|4035.72|4034.22|4035.72|4034.22|4033.72|4032.22|2954
1618820700000|2021-04-19 08:25:00|4035.22|4033.72|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|1783
1618821000000|2021-04-19 08:30:00|4033.72|4032.22|4034.72|4033.22|4035.72|4034.22|4032.72|4031.22|2953
1618821300000|2021-04-19 08:35:00|4033.72|4032.22|4035.72|4034.22|4035.72|4034.22|4033.72|4032.22|3483
1618821600000|2021-04-19 08:40:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1578
1618821900000|2021-04-19 08:45:00|4037.72|4036.22|4038.72|4037.22|4038.72|4037.22|4037.72|4036.22|1649
1618822200000|2021-04-19 08:50:00|4039.72|4038.22|4039.72|4038.22|4039.72|4038.22|4038.72|4037.22|2745
1618822500000|2021-04-19 08:55:00|4038.72|4037.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|2479
1618822800000|2021-04-19 09:00:00|4036.72|4035.22|4034.72|4033.22|4037.72|4036.22|4034.72|4033.22|2538
1618823100000|2021-04-19 09:05:00|4033.72|4032.22|4033.72|4032.22|4033.72|4032.22|4032.72|4031.22|2807
1618823400000|2021-04-19 09:10:00|4032.72|4031.22|4033.72|4032.22|4034.72|4033.22|4032.72|4031.22|2165
1618823700000|2021-04-19 09:15:00|4032.72|4031.22|4033.72|4032.22|4033.72|4032.22|4032.72|4031.22|1171
1618824000000|2021-04-19 09:20:00|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|4031.72|4030.22|2875
1618824300000|2021-04-19 09:25:00|4033.72|4032.22|4031.72|4030.22|4033.72|4032.22|4030.72|4029.22|3692
1618824600000|2021-04-19 09:30:00|4032.72|4031.22|4031.72|4030.22|4032.72|4031.22|4031.72|4030.22|1631
1618824900000|2021-04-19 09:35:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|3751
1618825200000|2021-04-19 09:40:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.22|4026.72|4060
1618825500000|2021-04-19 09:45:00|4028.72|4027.22|4030.72|4029.22|4030.72|4029.22|4028.72|4027.22|1648
1618825800000|2021-04-19 09:50:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|2930
1618826100000|2021-04-19 09:55:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4029.72|4028.22|2471
1618826400000|2021-04-19 10:00:00|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|1151
1618826700000|2021-04-19 10:05:00|4031.72|4030.22|4034.72|4033.22|4034.72|4033.22|4031.72|4030.22|1326
1618827000000|2021-04-19 10:10:00|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|1335
1618827300000|2021-04-19 10:15:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|3316
1618827600000|2021-04-19 10:20:00|4037.72|4036.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|3119
1618827900000|2021-04-19 10:25:00|4035.72|4034.22|4037.72|4036.22|4037.72|4036.22|4035.72|4034.22|1233
1618828200000|2021-04-19 10:30:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4036.72|4035.22|1455
1618828500000|2021-04-19 10:35:00|4035.72|4034.22|4035.72|4034.22|4036.72|4035.22|4034.72|4033.22|2054
1618828800000|2021-04-19 10:40:00|4034.72|4033.22|4030.72|4029.22|4035.72|4034.22|4030.72|4029.22|2362
1618829100000|2021-04-19 10:45:00|4029.72|4028.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|1463
1618829400000|2021-04-19 10:50:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|1868
1618829700000|2021-04-19 10:55:00|4030.72|4029.22|4032.72|4031.22|4032.72|4031.22|4030.72|4029.22|1365
1618830000000|2021-04-19 11:00:00|4031.72|4030.22|4033.72|4032.22|4033.72|4032.22|4030.72|4029.22|2982
1618830300000|2021-04-19 11:05:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|3053
1618830600000|2021-04-19 11:10:00|4034.72|4033.22|4038.72|4037.22|4039.72|4038.22|4034.72|4033.22|2809
1618830900000|2021-04-19 11:15:00|4039.72|4038.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|2063
1618831200000|2021-04-19 11:20:00|4038.72|4037.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|3368
1618831500000|2021-04-19 11:25:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1685
1618831800000|2021-04-19 11:30:00|4035.72|4034.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1686
1618832100000|2021-04-19 11:35:00|4037.72|4036.22|4036.72|4035.22|4037.72|4036.22|4036.72|4035.22|891
1618832400000|2021-04-19 11:40:00|4036.9|4035.4|4033.9|4032.4|4036.9|4035.4|4033.9|4032.4|3641
1618832700000|2021-04-19 11:45:00|4032.9|4031.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|3759
1618833000000|2021-04-19 11:50:00|4032.9|4031.4|4033.9|4032.4|4033.9|4032.4|4032.9|4031.4|3395
1618833300000|2021-04-19 11:55:00|4032.9|4031.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|1732
1618833600000|2021-04-19 12:00:00|4032.9|4031.4|4034.9|4033.4|4034.9|4033.4|4032.9|4031.4|1647
1618833900000|2021-04-19 12:05:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|1803
1618834200000|2021-04-19 12:10:00|4033.9|4032.4|4033.9|4032.4|4034.9|4033.4|4033.9|4032.4|843
1618834500000|2021-04-19 12:15:00|4034.9|4033.4|4034.9|4033.4|4034.9|4033.4|4032.9|4031.4|2185
1618834800000|2021-04-19 12:20:00|4033.9|4032.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|1796
1618835100000|2021-04-19 12:25:00|4034.9|4033.4|4032.9|4031.4|4034.9|4033.4|4031.9|4030.4|1670
1618835400000|2021-04-19 12:30:00|4031.9|4030.4|4033.9|4032.4|4033.9|4032.4|4031.9|4030.4|1066
1618835700000|2021-04-19 12:35:00|4034.9|4033.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|3097
1618836000000|2021-04-19 12:40:00|4035.9|4034.4|4035.9|4034.4|4036.9|4035.4|4035.9|4034.4|3327
1618836300000|2021-04-19 12:45:00|4034.9|4033.4|4035.9|4034.4|4036.9|4035.4|4034.9|4033.4|2103
1618836600000|2021-04-19 12:50:00|4036.9|4035.4|4035.9|4034.4|4036.9|4035.4|4035.9|4034.4|668
1618836900000|2021-04-19 12:55:00|4036.9|4035.4|4036.9|4035.4|4036.9|4035.4|4035.9|4034.4|2197
1618837200000|2021-04-19 13:00:00|4035.9|4034.4|4035.9|4034.4|4036.9|4035.4|4034.9|4033.4|1787
1618837500000|2021-04-19 13:05:00|4034.9|4033.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|1524
1618837800000|2021-04-19 13:10:00|4033.9|4032.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2931
1618838100000|2021-04-19 13:15:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2969
1618838400000|2021-04-19 13:20:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|2252
1618838700000|2021-04-19 13:25:00|4035.9|4034.4|4035.9|4034.4|4035.9|4034.4|4034.9|4033.4|2764
1618839000000|2021-04-19 13:30:00|4036.9|4035.4|4033.9|4032.4|4036.9|4035.4|4033.9|4032.4|4402
1618839300000|2021-04-19 13:35:00|4034.9|4033.4|4035.9|4034.4|4035.9|4034.4|4033.9|4032.4|5364
1618839600000|2021-04-19 13:40:00|4036.9|4035.4|4034.9|4033.4|4036.9|4035.4|4034.9|4033.4|5387
1618839900000|2021-04-19 13:45:00|4035.9|4034.4|4036.9|4035.4|4036.9|4035.4|4034.9|4033.4|4351
1618840200000|2021-04-19 13:50:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2613
1618840500000|2021-04-19 13:55:00|4033.9|4032.4|4033.9|4032.4|4035.9|4034.4|4033.9|4032.4|3193
1618840800000|2021-04-19 14:00:00|4032.9|4031.4|4026.9|4025.4|4033.9|4032.4|4026.9|4025.4|8293
1618841100000|2021-04-19 14:05:00|4025.9|4024.4|4027.9|4026.4|4027.9|4026.4|4023.9|4022.4|12471
1618841400000|2021-04-19 14:10:00|4027.83|4026.33|4027.83|4026.33|4027.83|4026.33|4024.83|4023.33|9343
1618841700000|2021-04-19 14:15:00|4026.83|4025.33|4027.83|4026.33|4028.83|4027.33|4025.83|4024.33|5553
1618842000000|2021-04-19 14:20:00|4028.83|4027.33|4027.83|4026.33|4028.83|4027.33|4026.83|4025.33|7265
1618842300000|2021-04-19 14:25:00|4026.83|4025.33|4025.83|4024.33|4026.83|4025.33|4025.83|4024.33|3973
1618842600000|2021-04-19 14:30:00|4026.83|4025.33|4025.83|4024.33|4026.83|4025.33|4025.83|4024.33|6400
1618842900000|2021-04-19 14:35:00|4024.83|4023.33|4026.83|4025.33|4027.83|4026.33|4024.83|4023.33|3531
1618843200000|2021-04-19 14:40:00|4027.33|4025.83|4023.83|4022.33|4027.33|4025.83|4023.83|4022.33|3973
1618843500000|2021-04-19 14:45:00|4022.83|4021.33|4021.83|4020.33|4022.83|4021.33|4017.83|4016.33|15097
1618843800000|2021-04-19 14:50:00|4020.83|4019.33|4023.83|4022.33|4023.83|4022.33|4019.83|4018.33|7095
1618844100000|2021-04-19 14:55:00|4022.83|4021.33|4022.83|4021.33|4024.83|4023.33|4022.83|4021.33|10736
1618844400000|2021-04-19 15:00:00|4021.83|4020.33|4021.83|4020.33|4023.83|4022.33|4021.83|4020.33|4294
1618844700000|2021-04-19 15:05:00|4020.83|4019.33|4021.83|4020.33|4023.83|4022.33|4020.83|4019.33|10690
1618845000000|2021-04-19 15:10:00|4020.83|4019.33|4021.83|4020.33|4021.83|4020.33|4019.83|4018.33|5138
1618845300000|2021-04-19 15:15:00|4020.83|4019.33|4023.83|4022.33|4023.83|4022.33|4020.83|4019.33|5244
1618845600000|2021-04-19 15:20:00|4024.83|4023.33|4023.83|4022.33|4024.83|4023.33|4022.83|4021.33|7931
1618845900000|2021-04-19 15:25:00|4022.83|4021.33|4026.83|4025.33|4026.83|4025.33|4022.83|4021.33|15145
1618846200000|2021-04-19 15:30:00|4024.74|4023.24|4018.74|4017.24|4024.74|4023.24|4018.74|4017.24|46736
1618846500000|2021-04-19 15:35:00|4017.74|4016.24|4014.74|4013.24|4018.74|4017.24|4014.74|4013.24|23060
1618846800000|2021-04-19 15:40:00|4013.74|4012.24|4010.74|4009.24|4013.74|4012.24|4010.74|4009.24|12797
1618847100000|2021-04-19 15:45:00|4009.74|4008.24|4012.74|4011.24|4013.74|4012.24|4008.74|4007.24|7588
1618847400000|2021-04-19 15:50:00|4013.74|4012.24|4016.74|4015.24|4016.74|4015.24|4013.74|4012.24|4081
1618847700000|2021-04-19 15:55:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4012.74|4011.24|5752
1618848000000|2021-04-19 16:00:00|4015.74|4014.24|4012.74|4011.24|4016.74|4015.24|4011.74|4010.24|5771
1618848300000|2021-04-19 16:05:00|4011.74|4010.24|4014.74|4013.24|4014.74|4013.24|4009.74|4008.24|3512
1618848600000|2021-04-19 16:10:00|4015.74|4014.24|4016.74|4015.24|4017.74|4016.24|4015.74|4014.24|4724
1618848900000|2021-04-19 16:15:00|4017.74|4016.24|4020.74|4019.24|4021.74|4020.24|4016.74|4015.24|6806
1618849200000|2021-04-19 16:20:00|4021.74|4020.24|4019.74|4018.24|4021.74|4020.24|4019.74|4018.24|2216
1618849500000|2021-04-19 16:25:00|4018.74|4017.24|4017.74|4016.24|4019.74|4018.24|4014.74|4013.24|5014
1618849800000|2021-04-19 16:30:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|3783
1618850100000|2021-04-19 16:35:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|1393
1618850400000|2021-04-19 16:40:00|4012.74|4011.24|4011.74|4010.24|4013.74|4012.24|4010.74|4009.24|3108
1618850700000|2021-04-19 16:45:00|4010.74|4009.24|4013.74|4012.24|4013.74|4012.24|4009.74|4008.24|2249
1618851000000|2021-04-19 16:50:00|4012.74|4011.24|4012.74|4011.24|4014.74|4013.24|4011.74|4010.24|2852
1618851300000|2021-04-19 16:55:00|4011.74|4010.24|4012.74|4011.24|4012.74|4011.24|4011.74|4010.24|682
1618851600000|2021-04-19 17:00:00|4011.74|4010.24|4014.74|4013.24|4014.74|4013.24|4011.74|4010.24|916
1618851900000|2021-04-19 17:05:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|849
1618852200000|2021-04-19 17:10:00|4014.74|4013.24|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|871
1618852500000|2021-04-19 17:15:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|491
1618852800000|2021-04-19 17:20:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4014.74|4013.24|948
1618853100000|2021-04-19 17:25:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4013.74|4012.24|692
1618853400000|2021-04-19 17:30:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4013.74|4012.24|1762
1618853700000|2021-04-19 17:35:00|4015.24|4013.74|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|888
1618854000000|2021-04-19 17:40:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|840
1618854300000|2021-04-19 17:45:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4013.74|4012.24|1228
1618854600000|2021-04-19 17:50:00|4015.74|4014.24|4012.74|4011.24|4015.74|4014.24|4012.74|4011.24|1309
1618854900000|2021-04-19 17:55:00|4013.74|4012.24|4013.74|4012.24|4014.74|4013.24|4012.74|4011.24|566
1618855200000|2021-04-19 18:00:00|4012.74|4011.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|742
1618855500000|2021-04-19 18:05:00|4014.74|4013.24|4012.74|4011.24|4014.74|4013.24|4012.74|4011.24|482
1618855800000|2021-04-19 18:10:00|4013.74|4012.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|520
1618856100000|2021-04-19 18:15:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4013.74|4012.24|272
1618856400000|2021-04-19 18:20:00|4014.74|4013.24|4015.74|4014.24|4015.74|4014.24|4013.74|4012.24|379
1618856700000|2021-04-19 18:25:00|4015.24|4013.74|4015.74|4014.24|4015.74|4014.24|4014.74|4013.24|1150
1618857000000|2021-04-19 18:30:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4014.74|4013.24|487
1618857300000|2021-04-19 18:35:00|4013.74|4012.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|659
1618857600000|2021-04-19 18:40:00|4014.74|4013.24|4015.74|4014.24|4016.74|4015.24|4014.74|4013.24|1600
1618857900000|2021-04-19 18:45:00|4014.74|4013.24|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|255
1618858200000|2021-04-19 18:50:00|4017.74|4016.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|569
1618858500000|2021-04-19 18:55:00|4017.74|4016.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|850
1618858800000|2021-04-19 19:00:00|4017.74|4016.24|4015.74|4014.24|4017.74|4016.24|4015.74|4014.24|853
1618859100000|2021-04-19 19:05:00|4016.74|4015.24|4015.74|4014.24|4016.74|4015.24|4015.74|4014.24|555
1618859400000|2021-04-19 19:10:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|568
1618859700000|2021-04-19 19:15:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|1489
1618860000000|2021-04-19 19:20:00|4014.74|4013.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|521
1618860300000|2021-04-19 19:25:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4013.74|4012.24|487
1618860600000|2021-04-19 19:30:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4012.74|4011.24|1054
1618860900000|2021-04-19 19:35:00|4014.74|4013.24|4015.74|4014.24|4015.74|4014.24|4014.74|4013.24|712
1618861200000|2021-04-19 19:40:00|4016.74|4015.24|4017.74|4016.24|4017.74|4016.24|4015.74|4014.24|494
1618861500000|2021-04-19 19:45:00|4016.74|4015.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|1576
1618861800000|2021-04-19 19:50:00|4017.74|4016.24|4017.74|4016.24|4018.74|4017.24|4016.74|4015.24|1499
1618862100000|2021-04-19 19:55:00|4018.74|4017.24|4017.74|4016.24|4018.74|4017.24|4017.74|4016.24|3292
1618862400000|2021-04-19 20:00:00|4020.39|4017.39|4019.79|4016.79|4021.89|4018.89|4019.09|4016.09|153
1618862700000|2021-04-19 20:05:00|4019.99|4016.99|4020.39|4017.39|4020.89|4017.89|4019.39|4016.39|0
1618863000000|2021-04-19 20:10:00|4020.69|4017.69|4021.19|4018.19|4021.49|4018.49|4020.39|4017.39|0
1618863300000|2021-04-19 20:15:00|4021.09|4018.09|4021.29|4018.29|4021.49|4018.49|4020.79|4017.79|0
1618863600000|2021-04-19 20:20:00|4021.19|4018.19|4020.59|4017.59|4021.39|4018.39|4020.59|4017.59|0
1618863900000|2021-04-19 20:25:00|4020.69|4017.69|4020.59|4017.59|4020.79|4017.79|4020.59|4017.59|0
1618864200000|2021-04-19 20:30:00|4020.79|4017.79|4019.69|4016.69|4020.79|4017.79|4019.19|4016.19|0
1618864500000|2021-04-19 20:35:00|4019.89|4016.89|4021.19|4018.19|4021.19|4018.19|4019.49|4016.49|0
1618864800000|2021-04-19 20:40:00|4020.99|4017.99|4020.79|4017.79|4021.39|4018.39|4020.79|4017.79|0
1618865100000|2021-04-19 20:45:00|4020.49|4017.49|4020.29|4017.29|4020.79|4017.79|4020.09|4017.09|0
1618865400000|2021-04-19 20:50:00|4020.49|4017.49|4020.29|4017.29|4020.49|4017.49|4019.89|4016.89|0
1618865700000|2021-04-19 20:55:00|4020.49|4017.49|4020.09|4017.09|4020.49|4017.49|4018.99|4015.99|0
1618866000000|2021-04-19 21:00:00|4020.59|4017.59|4020.09|4017.09|4020.59|4017.59|4020.09|4017.09|0
1618866300000|2021-04-19 21:05:00|4020.19|4017.19|4020.19|4017.19|4020.19|4017.19|4020.09|4017.09|0
1618866900000|2021-04-19 21:15:00|4020.09|4017.09|4019.99|4016.99|4020.09|4017.09|4019.79|4016.79|0
1618867200000|2021-04-19 21:20:00|4019.89|4016.89|4020.19|4017.19|4020.19|4017.19|4019.89|4016.89|0
1618867500000|2021-04-19 21:25:00|4020.09|4017.09|4019.99|4016.99|4020.09|4017.09|4019.89|4016.89|0
1618867800000|2021-04-19 21:30:00|4020.09|4017.09|4019.89|4016.89|4020.09|4017.09|4019.89|4016.89|0
1618868100000|2021-04-19 21:35:00|4019.79|4016.79|4019.79|4016.79|4019.79|4016.79|4019.79|4016.79|0
1618868400000|2021-04-19 21:40:00|4019.89|4016.89|4019.89|4016.89|4019.89|4016.89|4019.89|4016.89|0
1618868700000|2021-04-19 21:45:00|4019.79|4016.79|4019.89|4016.89|4019.99|4016.99|4019.79|4016.79|0
1618869000000|2021-04-19 21:50:00|4019.99|4016.99|4019.89|4016.89|4019.99|4016.99|4019.89|4016.89|0
1618869300000|2021-04-19 21:55:00|4020.09|4017.09|4019.69|4016.69|4020.19|4017.19|4019.69|4016.69|0
1618869600000|2021-04-19 22:00:00|4020.29|4017.29|4020.19|4017.19|4020.89|4017.89|4019.69|4016.69|0
1618869900000|2021-04-19 22:05:00|4019.99|4016.99|4019.59|4016.59|4019.99|4016.99|4019.39|4016.39|0
1618870200000|2021-04-19 22:10:00|4019.69|4016.69|4020.19|4017.19|4020.39|4017.39|4019.59|4016.59|0
1618870500000|2021-04-19 22:15:00|4020.39|4017.39|4020.69|4017.69|4020.89|4017.89|4020.39|4017.39|0
1618870800000|2021-04-19 22:20:00|4020.79|4017.79|4021.09|4018.09|4021.09|4018.09|4020.69|4017.69|0
1618871100000|2021-04-19 22:25:00|4021.29|4018.29|4021.49|4018.49|4021.49|4018.49|4021.09|4018.09|0
1618871400000|2021-04-19 22:30:00|4021.69|4018.69|4022.59|4019.59|4022.59|4019.59|4021.69|4018.69|0
1618871700000|2021-04-19 22:35:00|4022.39|4019.39|4021.89|4018.89|4022.39|4019.39|4021.89|4018.89|0
1618872000000|2021-04-19 22:40:00|4022.19|4019.19|4022.59|4019.59|4022.59|4019.59|4022.19|4019.19|0
1618872300000|2021-04-19 22:45:00|4022.79|4019.79|4022.59|4019.59|4022.79|4019.79|4022.39|4019.39|0
1618872600000|2021-04-19 22:50:00|4022.39|4019.39|4022.19|4019.19|4022.39|4019.39|4022.19|4019.19|0
1618872900000|2021-04-19 22:55:00|4021.89|4018.89|4022.39|4019.39|4022.59|4019.59|4021.89|4018.89|0
1618873200000|2021-04-19 23:00:00|4022.59|4019.59|4022.39|4019.39|4022.59|4019.59|4022.39|4019.39|0
1618873500000|2021-04-19 23:05:00|4022.59|4019.59|4022.19|4019.19|4022.59|4019.59|4022.19|4019.19|0
1618873800000|2021-04-19 23:10:00|4022.29|4019.29|4022.19|4019.19|4022.39|4019.39|4022.19|4019.19|0
1618874100000|2021-04-19 23:15:00|4022.39|4019.39|4021.69|4018.69|4022.39|4019.39|4021.49|4018.49|0
1618874400000|2021-04-19 23:20:00|4021.89|4018.89|4021.69|4018.69|4021.89|4018.89|4021.69|4018.69|0
1618874700000|2021-04-19 23:25:00|4021.89|4018.89|4021.89|4018.89|4021.89|4018.89|4021.69|4018.69|0
1618875000000|2021-04-19 23:30:00|4021.69|4018.69|4020.69|4017.69|4021.89|4018.89|4020.39|4017.39|0
1618875300000|2021-04-19 23:35:00|4020.39|4017.39|4021.89|4018.89|4021.89|4018.89|4020.39|4017.39|0
1618875600000|2021-04-19 23:40:00|4022.19|4019.19|4022.99|4019.99|4022.99|4019.99|4022.19|4019.19|0
1618875900000|2021-04-19 23:45:00|4022.79|4019.79|4024.99|4021.99|4024.99|4021.99|4022.79|4019.79|0
1618876200000|2021-04-19 23:50:00|4024.69|4021.69|4024.29|4021.29|4024.99|4021.99|4023.89|4020.89|0
1618876500000|2021-04-19 23:55:00|4024.39|4021.39|4024.49|4021.49|4024.69|4021.69|4024.19|4021.19|0
1618876800000|2021-04-20 00:00:00|4024.69|4021.69|4025.19|4022.19|4025.59|4022.59|4024.09|4021.09|0
1618877100000|2021-04-20 00:05:00|4025.29|4022.29|4025.49|4022.49|4025.79|4022.79|4024.99|4021.99|0
1618877400000|2021-04-20 00:10:00|4025.59|4022.59|4025.39|4022.39|4025.99|4022.99|4024.69|4021.69|0
1618877700000|2021-04-20 00:15:00|4025.49|4022.49|4020.49|4018.49|4025.59|4022.59|4019.99|4017.99|477
1618878000000|2021-04-20 00:20:00|4019.99|4017.99|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|245
1618878300000|2021-04-20 00:25:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|236
1618878600000|2021-04-20 00:30:00|4019.49|4017.49|4021.99|4019.99|4021.99|4019.99|4018.99|4016.99|192
1618878900000|2021-04-20 00:35:00|4021.49|4019.49|4019.99|4017.99|4021.99|4019.99|4018.99|4016.99|101
1618879200000|2021-04-20 00:40:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|106
1618879500000|2021-04-20 00:45:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|86
1618879800000|2021-04-20 00:50:00|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|128
1618880100000|2021-04-20 00:55:00|4016.99|4014.99|4017.99|4015.99|4018.99|4016.99|4016.99|4014.99|180
1618880400000|2021-04-20 01:00:00|4018.99|4016.99|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|110
1618880700000|2021-04-20 01:05:00|4018.99|4016.99|4016.99|4014.99|4018.99|4016.99|4015.99|4013.99|137
1618881000000|2021-04-20 01:10:00|4017.99|4015.99|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|164
1618881300000|2021-04-20 01:15:00|4018.49|4016.49|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|133
1618881600000|2021-04-20 01:20:00|4019.99|4017.99|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|494
1618881900000|2021-04-20 01:25:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.49|4017.49|60
1618882200000|2021-04-20 01:30:00|4020.99|4018.99|4018.99|4016.99|4020.99|4018.99|4018.99|4016.99|166
1618882500000|2021-04-20 01:35:00|4019.49|4017.49|4017.99|4015.99|4019.99|4017.99|4017.99|4015.99|72
1618882800000|2021-04-20 01:40:00|4018.49|4016.49|4016.99|4014.99|4018.49|4016.49|4016.99|4014.99|64
1618883100000|2021-04-20 01:45:00|4017.49|4015.49|4019.99|4017.99|4019.99|4017.99|4016.99|4014.99|313
1618883400000|2021-04-20 01:50:00|4020.99|4018.99|4021.99|4019.99|4021.99|4019.99|4019.99|4017.99|194
1618883700000|2021-04-20 01:55:00|4020.99|4018.99|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|56
1618884000000|2021-04-20 02:00:00|4020.49|4018.49|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|67
1618884300000|2021-04-20 02:05:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4017.99|4015.99|68
1618884600000|2021-04-20 02:10:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|31
1618884900000|2021-04-20 02:15:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|136
1618885200000|2021-04-20 02:20:00|4019.49|4017.49|4020.99|4018.99|4020.99|4018.99|4018.99|4016.99|71
1618885500000|2021-04-20 02:25:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|27
1618885800000|2021-04-20 02:30:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|53
1618886100000|2021-04-20 02:35:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|14
1618886400000|2021-04-20 02:40:00|4017.99|4015.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|61
1618886700000|2021-04-20 02:45:00|4019.49|4017.49|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|34
1618887000000|2021-04-20 02:50:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|63
1618887300000|2021-04-20 02:55:00|||||||||6
1618887600000|2021-04-20 03:00:00|4019.99|4017.99|4019.99|4017.99|4019.99|4017.99|4019.99|4017.99|50
1618887900000|2021-04-20 03:05:00|4020.49|4018.49|4020.49|4018.49|4020.99|4018.99|4019.99|4017.99|21
1618888200000|2021-04-20 03:10:00|4020.99|4018.99|4020.99|4018.99|4021.99|4019.99|4020.49|4018.49|136
1618888500000|2021-04-20 03:15:00|4019.99|4017.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|29
1618888800000|2021-04-20 03:20:00|||||||||8
1618889100000|2021-04-20 03:25:00|4021.49|4019.49|4021.99|4019.99|4021.99|4019.99|4021.49|4019.49|23
1618889400000|2021-04-20 03:30:00|4021.49|4019.49|4021.99|4019.99|4021.99|4019.99|4020.99|4018.99|92
1618889700000|2021-04-20 03:35:00|4021.49|4019.49|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|4
1618890000000|2021-04-20 03:40:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|186
1618890300000|2021-04-20 03:45:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|41
1618890600000|2021-04-20 03:50:00|4020.99|4018.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|19
1618890900000|2021-04-20 03:55:00|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|243
1618891200000|2021-04-20 04:00:00|4018.49|4016.49|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|81
1618891500000|2021-04-20 04:05:00|||||||||33
1618891800000|2021-04-20 04:10:00|4016.99|4014.99|4016.99|4014.99|4016.99|4014.99|4016.99|4014.99|19
1618892100000|2021-04-20 04:15:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|20
1618892400000|2021-04-20 04:20:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|7
1618892700000|2021-04-20 04:25:00|4017.49|4015.49|4016.99|4014.99|4017.99|4015.99|4015.99|4013.99|58
1618893000000|2021-04-20 04:30:00|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|108
1618893300000|2021-04-20 04:35:00|4016.99|4014.99|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|9
1618893600000|2021-04-20 04:40:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4017.49|4015.49|4
1618893900000|2021-04-20 04:45:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|231
1618894200000|2021-04-20 04:50:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|9
1618894500000|2021-04-20 04:55:00|4016.99|4014.99|4016.99|4014.99|4017.99|4015.99|4016.99|4014.99|6
1618894800000|2021-04-20 05:00:00|4017.99|4015.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|399
1618895100000|2021-04-20 05:05:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|53
1618895400000|2021-04-20 05:10:00|4017.99|4015.99|4016.99|4014.99|4018.99|4016.99|4016.99|4014.99|152
1618895700000|2021-04-20 05:15:00|4017.49|4015.49|4019.99|4017.99|4019.99|4017.99|4016.99|4014.99|646
1618896000000|2021-04-20 05:20:00|4020.99|4018.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|255
1618896300000|2021-04-20 05:25:00|4020.99|4018.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|126
1618896600000|2021-04-20 05:30:00|4020.49|4018.49|4020.99|4018.99|4021.99|4019.99|4019.99|4017.99|204
1618896900000|2021-04-20 05:35:00|4019.99|4017.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|65
1618897200000|2021-04-20 05:40:00|4021.99|4019.99|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|206
1618897500000|2021-04-20 05:45:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|438
1618897800000|2021-04-20 05:50:00|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|260
1618898100000|2021-04-20 05:55:00|4019.99|4017.99|4021.99|4019.99|4021.99|4019.99|4019.99|4017.99|526
1618898400000|2021-04-20 06:00:00|4021.74|4020.24|4022.74|4021.24|4023.74|4022.24|4021.74|4020.24|1841
1618898700000|2021-04-20 06:05:00|4023.74|4022.24|4020.74|4019.24|4023.74|4022.24|4020.74|4019.24|1003
1618899000000|2021-04-20 06:10:00|4021.74|4020.24|4021.74|4020.24|4021.74|4020.24|4020.74|4019.24|377
1618899300000|2021-04-20 06:15:00|4022.74|4021.24|4021.74|4020.24|4022.74|4021.24|4020.74|4019.24|489
1618899600000|2021-04-20 06:20:00|4022.74|4021.24|4020.74|4019.24|4022.74|4021.24|4019.74|4018.24|1089
1618899900000|2021-04-20 06:25:00|4019.74|4018.24|4021.24|4019.74|4021.74|4020.24|4019.74|4018.24|500
1618900200000|2021-04-20 06:30:00|4020.74|4019.24|4018.74|4017.24|4021.74|4020.24|4018.74|4017.24|515
1618900500000|2021-04-20 06:35:00|4019.24|4017.74|4018.74|4017.24|4019.74|4018.24|4018.74|4017.24|311
1618900800000|2021-04-20 06:40:00|4017.74|4016.24|4017.74|4016.24|4018.74|4017.24|4017.74|4016.24|528
1618901100000|2021-04-20 06:45:00|4016.74|4015.24|4016.74|4015.24|4016.74|4015.24|4015.74|4014.24|656
1618901400000|2021-04-20 06:50:00|4015.74|4014.24|4015.74|4014.24|4016.74|4015.24|4015.74|4014.24|996
1618901700000|2021-04-20 06:55:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|1317
1618902000000|2021-04-20 07:00:00|4013.74|4012.24|4013.74|4012.24|4015.74|4014.24|4012.74|4011.24|8749
1618902300000|2021-04-20 07:05:00|4014.74|4013.24|4017.74|4016.24|4017.74|4016.24|4012.74|4011.24|7635
1618902600000|2021-04-20 07:10:00|4018.74|4017.24|4014.74|4013.24|4019.74|4018.24|4013.74|4012.24|5234
1618902900000|2021-04-20 07:15:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4012.74|4011.24|2474
1618903200000|2021-04-20 07:20:00|4013.74|4012.24|4017.74|4016.24|4017.74|4016.24|4013.74|4012.24|3129
1618903500000|2021-04-20 07:25:00|4016.74|4015.24|4013.74|4012.24|4017.74|4016.24|4012.74|4011.24|3147
1618903800000|2021-04-20 07:30:00|4012.74|4011.24|4011.74|4010.24|4012.74|4011.24|4009.74|4008.24|3724
1618904100000|2021-04-20 07:35:00|4010.74|4009.24|4010.74|4009.24|4011.74|4010.24|4009.74|4008.24|3850
1618904400000|2021-04-20 07:40:00|4010.94|4009.44|4007.94|4006.44|4010.94|4009.44|4007.94|4006.44|4620
1618904700000|2021-04-20 07:45:00|4008.94|4007.44|4008.94|4007.44|4009.94|4008.44|4006.94|4005.44|4885
1618905000000|2021-04-20 07:50:00|4007.94|4006.44|4009.94|4008.44|4009.94|4008.44|4006.94|4005.44|7061
1618905300000|2021-04-20 07:55:00|4008.94|4007.44|4004.94|4003.44|4008.94|4007.44|4004.94|4003.44|5532
1618905600000|2021-04-20 08:00:00|4003.94|4002.44|4002.94|4001.44|4005.94|4004.44|4002.94|4001.44|4634
1618905900000|2021-04-20 08:05:00|4001.94|4000.44|4001.94|4000.44|4004.94|4003.44|4000.94|3999.44|9374
1618906200000|2021-04-20 08:10:00|4000.94|3999.44|4003.94|4002.44|4003.94|4002.44|3999.94|3998.44|5076
1618906500000|2021-04-20 08:15:00|4002.94|4001.44|4002.94|4001.44|4002.94|4001.44|4000.94|3999.44|4078
1618906800000|2021-04-20 08:20:00|4001.94|4000.44|4003.94|4002.44|4003.94|4002.44|4000.94|3999.44|3145
1618907100000|2021-04-20 08:25:00|4002.94|4001.44|4000.94|3999.44|4004.94|4003.44|4000.94|3999.44|7177
1618907400000|2021-04-20 08:30:00|3999.94|3998.44|3998.94|3997.44|4000.94|3999.44|3996.94|3995.44|9617
1618907700000|2021-04-20 08:35:00|3999.94|3998.44|3995.94|3994.44|3999.94|3998.44|3995.94|3994.44|3498
1618908000000|2021-04-20 08:40:00|3996.94|3995.44|3993.94|3992.44|3997.94|3996.44|3992.94|3991.44|6157
1618908300000|2021-04-20 08:45:00|3992.94|3991.44|3996.94|3995.44|3997.94|3996.44|3992.94|3991.44|5090
1618908600000|2021-04-20 08:50:00|3997.94|3996.44|3994.94|3993.44|3997.94|3996.44|3994.94|3993.44|4950
1618908900000|2021-04-20 08:55:00|3993.94|3992.44|3994.94|3993.44|3995.94|3994.44|3992.94|3991.44|3377
1618909200000|2021-04-20 09:00:00|3993.94|3992.44|3993.94|3992.44|3994.94|3993.44|3992.94|3991.44|3797
1618909500000|2021-04-20 09:05:00|3992.94|3991.44|3990.94|3989.44|3993.94|3992.44|3990.94|3989.44|5698
1618909800000|2021-04-20 09:10:00|3989.94|3988.44|3991.94|3990.44|3992.94|3991.44|3989.94|3988.44|5717
1618910100000|2021-04-20 09:15:00|3990.94|3989.44|3988.94|3987.44|3991.94|3990.44|3988.94|3987.44|5735
1618910400000|2021-04-20 09:20:00|3989.94|3988.44|3986.94|3985.44|3990.94|3989.44|3984.94|3983.44|12587
1618910700000|2021-04-20 09:25:00|3985.94|3984.44|3983.94|3982.44|3986.94|3985.44|3981.94|3980.44|13122
1618911000000|2021-04-20 09:30:00|3982.94|3981.44|3979.94|3978.44|3982.94|3981.44|3977.94|3976.44|11144
1618911300000|2021-04-20 09:35:00|3978.94|3977.44|3981.94|3980.44|3981.94|3980.44|3977.94|3976.44|7331
1618911600000|2021-04-20 09:40:00|3980.94|3979.44|3980.94|3979.44|3981.94|3980.44|3976.94|3975.44|11660
1618911900000|2021-04-20 09:45:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3975.94|3974.44|6940
1618912200000|2021-04-20 09:50:00|3976.94|3975.44|3980.94|3979.44|3980.94|3979.44|3976.94|3975.44|6580
1618912500000|2021-04-20 09:55:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3976.94|3975.44|6507
1618912800000|2021-04-20 10:00:00|3978.94|3977.44|3977.94|3976.44|3978.94|3977.44|3975.94|3974.44|7457
1618913100000|2021-04-20 10:05:00|3978.94|3977.44|3977.94|3976.44|3978.94|3977.44|3973.94|3972.44|7161
1618913400000|2021-04-20 10:10:00|3976.94|3975.44|3978.94|3977.44|3978.94|3977.44|3974.94|3973.44|5514
1618913700000|2021-04-20 10:15:00|3977.94|3976.44|3977.94|3976.44|3978.94|3977.44|3977.94|3976.44|6073
1618914000000|2021-04-20 10:20:00|3978.94|3977.44|3978.94|3977.44|3979.94|3978.44|3977.94|3976.44|7132
1618914300000|2021-04-20 10:25:00|3979.94|3978.44|3982.94|3981.44|3982.94|3981.44|3978.94|3977.44|4359
1618914600000|2021-04-20 10:30:00|3981.94|3980.44|3981.94|3980.44|3983.94|3982.44|3981.94|3980.44|6509
1618914900000|2021-04-20 10:35:00|3980.94|3979.44|3979.94|3978.44|3982.94|3981.44|3979.94|3978.44|4978
1618915200000|2021-04-20 10:40:00|3980.94|3979.44|3975.94|3974.44|3980.94|3979.44|3974.94|3973.44|6019
1618915500000|2021-04-20 10:45:00|3974.94|3973.44|3978.94|3977.44|3978.94|3977.44|3974.94|3973.44|3485
1618915800000|2021-04-20 10:50:00|3979.94|3978.44|3980.94|3979.44|3980.94|3979.44|3977.94|3976.44|3174
1618916100000|2021-04-20 10:55:00|3981.94|3980.44|3980.94|3979.44|3981.94|3980.44|3980.94|3979.44|3131
1618916400000|2021-04-20 11:00:00|3981.94|3980.44|3977.94|3976.44|3981.94|3980.44|3977.94|3976.44|3496
1618916700000|2021-04-20 11:05:00|3976.94|3975.44|3976.94|3975.44|3977.94|3976.44|3975.94|3974.44|3842
1618917000000|2021-04-20 11:10:00|3975.94|3974.44|3974.94|3973.44|3977.94|3976.44|3973.94|3972.44|3305
1618917300000|2021-04-20 11:15:00|3973.94|3972.44|3972.94|3971.44|3975.94|3974.44|3970.94|3969.44|5138
1618917600000|2021-04-20 11:20:00|3971.94|3970.44|3970.94|3969.44|3973.94|3972.44|3969.94|3968.44|5960
1618917900000|2021-04-20 11:25:00|3970.44|3968.94|3969.94|3968.44|3971.94|3970.44|3968.94|3967.44|6097
1618918200000|2021-04-20 11:30:00|3970.94|3969.44|3972.94|3971.44|3972.94|3971.44|3970.94|3969.44|2143
1618918500000|2021-04-20 11:35:00|3973.94|3972.44|3973.94|3972.44|3974.94|3973.44|3972.94|3971.44|2850
1618918800000|2021-04-20 11:40:00|3973.59|3972.09|3972.59|3971.09|3974.59|3973.09|3972.59|3971.09|2104
1618919100000|2021-04-20 11:45:00|3971.59|3970.09|3971.59|3970.09|3972.59|3971.09|3971.59|3970.09|3965
1618919400000|2021-04-20 11:50:00|3970.59|3969.09|3970.59|3969.09|3971.59|3970.09|3970.59|3969.09|2660
1618919700000|2021-04-20 11:55:00|3971.59|3970.09|3970.59|3969.09|3971.59|3970.09|3970.59|3969.09|2680
1618920000000|2021-04-20 12:00:00|3971.59|3970.09|3972.59|3971.09|3972.59|3971.09|3970.59|3969.09|4556
1618920300000|2021-04-20 12:05:00|3971.59|3970.09|3971.59|3970.09|3972.59|3971.09|3969.59|3968.09|2177
1618920600000|2021-04-20 12:10:00|3970.59|3969.09|3971.59|3970.09|3971.59|3970.09|3970.59|3969.09|3084
1618920900000|2021-04-20 12:15:00|3972.59|3971.09|3972.59|3971.09|3972.59|3971.09|3971.59|3970.09|6044
1618921200000|2021-04-20 12:20:00|3971.59|3970.09|3968.59|3967.09|3971.59|3970.09|3967.59|3966.09|4093
1618921500000|2021-04-20 12:25:00|3967.59|3966.09|3967.59|3966.09|3969.59|3968.09|3967.59|3966.09|3230
1618921800000|2021-04-20 12:30:00|3968.59|3967.09|3968.59|3967.09|3969.59|3968.09|3967.59|3966.09|4470
1618922100000|2021-04-20 12:35:00|3967.59|3966.09|3968.59|3967.09|3968.59|3967.09|3967.59|3966.09|2132
1618922400000|2021-04-20 12:40:00|3969.59|3968.09|3969.59|3968.09|3970.59|3969.09|3969.59|3968.09|2625
1618922700000|2021-04-20 12:45:00|3970.59|3969.09|3968.59|3967.09|3970.59|3969.09|3968.59|3967.09|2991
1618923000000|2021-04-20 12:50:00|3969.59|3968.09|3971.59|3970.09|3971.59|3970.09|3968.59|3967.09|4062
1618923300000|2021-04-20 12:55:00|3970.59|3969.09|3971.59|3970.09|3971.59|3970.09|3970.59|3969.09|1799
1618923600000|2021-04-20 13:00:00|3970.59|3969.09|3972.59|3971.09|3972.59|3971.09|3970.59|3969.09|6212
1618923900000|2021-04-20 13:05:00|3971.59|3970.09|3974.59|3973.09|3975.59|3974.09|3971.59|3970.09|5309
1618924200000|2021-04-20 13:10:00|3975.59|3974.09|3976.59|3975.09|3977.59|3976.09|3975.59|3974.09|3493
1618924500000|2021-04-20 13:15:00|3977.59|3976.09|3976.59|3975.09|3977.59|3976.09|3976.59|3975.09|4995
1618924800000|2021-04-20 13:20:00|3977.59|3976.09|3976.59|3975.09|3977.59|3976.09|3976.59|3975.09|6969
1618925100000|2021-04-20 13:25:00|3977.59|3976.09|3975.59|3974.09|3977.59|3976.09|3974.59|3973.09|2886
1618925400000|2021-04-20 13:30:00|3974.59|3973.09|3973.59|3972.09|3977.59|3976.09|3973.59|3972.09|9929
1618925700000|2021-04-20 13:35:00|3972.59|3971.09|3972.59|3971.09|3977.59|3976.09|3972.59|3971.09|12688
1618926000000|2021-04-20 13:40:00|3973.59|3972.09|3969.59|3968.09|3973.59|3972.09|3968.59|3967.09|9202
1618926300000|2021-04-20 13:45:00|3970.59|3969.09|3970.59|3969.09|3972.59|3971.09|3969.59|3968.09|6071
1618926600000|2021-04-20 13:50:00|3971.59|3970.09|3971.59|3970.09|3971.59|3970.09|3967.59|3966.09|8275
1618926900000|2021-04-20 13:55:00|3970.59|3969.09|3968.59|3967.09|3971.59|3970.09|3966.59|3965.09|6671
1618927200000|2021-04-20 14:00:00|3967.59|3966.09|3964.59|3963.09|3970.59|3969.09|3964.59|3963.09|8899
1618927500000|2021-04-20 14:05:00|3965.59|3964.09|3962.59|3961.09|3966.59|3965.09|3962.59|3961.09|10493
1618927800000|2021-04-20 14:10:00|3962.74|3961.24|3961.74|3960.24|3962.74|3961.24|3960.74|3959.24|12360
1618928100000|2021-04-20 14:15:00|3960.74|3959.24|3963.74|3962.24|3964.74|3963.24|3960.74|3959.24|9290
1618928400000|2021-04-20 14:20:00|3962.74|3961.24|3962.74|3961.24|3963.74|3962.24|3961.74|3960.24|7421
1618928700000|2021-04-20 14:25:00|3963.74|3962.24|3962.74|3961.24|3964.74|3963.24|3961.74|3960.24|8434
1618929000000|2021-04-20 14:30:00|3961.74|3960.24|3955.74|3954.24|3961.74|3960.24|3955.74|3954.24|12854
1618929300000|2021-04-20 14:35:00|3956.74|3955.24|3953.74|3952.24|3956.74|3955.24|3953.74|3952.24|12995
1618929600000|2021-04-20 14:40:00|3952.74|3951.24|3949.74|3948.24|3953.74|3952.24|3948.74|3947.24|14174
1618929900000|2021-04-20 14:45:00|3948.74|3947.24|3945.74|3944.24|3949.74|3948.24|3945.74|3944.24|21922
1618930200000|2021-04-20 14:50:00|3944.74|3943.24|3938.74|3937.24|3945.74|3944.24|3937.74|3936.24|20514
1618930500000|2021-04-20 14:55:00|3937.74|3936.24|3943.74|3942.24|3945.74|3944.24|3936.74|3935.24|31826
1618930800000|2021-04-20 15:00:00|3942.74|3941.24|3943.74|3942.24|3946.74|3945.24|3939.74|3938.24|14103
1618931100000|2021-04-20 15:05:00|3944.74|3943.24|3946.74|3945.24|3949.74|3948.24|3944.74|3943.24|16579
1618931400000|2021-04-20 15:10:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3944.74|3943.24|7394
1618931700000|2021-04-20 15:15:00|3944.74|3943.24|3939.74|3938.24|3946.74|3945.24|3938.74|3937.24|17189
1618932000000|2021-04-20 15:20:00|3940.74|3939.24|3936.74|3935.24|3940.74|3939.24|3936.74|3935.24|16488
1618932300000|2021-04-20 15:25:00|3937.74|3936.24|3941.74|3940.24|3941.74|3940.24|3937.74|3936.24|41122
1618932600000|2021-04-20 15:30:00|3940.74|3939.24|3941.74|3940.24|3942.74|3941.24|3937.74|3936.24|47532
1618932900000|2021-04-20 15:35:00|3942.74|3941.24|3940.74|3939.24|3942.74|3941.24|3938.74|3937.24|34320
1618933200000|2021-04-20 15:40:00|3941.74|3940.24|3942.74|3941.24|3942.74|3941.24|3939.74|3938.24|16609
1618933500000|2021-04-20 15:45:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3941.74|3940.24|12732
1618933800000|2021-04-20 15:50:00|3944.74|3943.24|3944.74|3943.24|3944.74|3943.24|3940.74|3939.24|11113
1618934100000|2021-04-20 15:55:00|3943.74|3942.24|3945.74|3944.24|3946.74|3945.24|3943.74|3942.24|14139
1618934400000|2021-04-20 16:00:00|3946.74|3945.24|3944.74|3943.24|3946.74|3945.24|3943.74|3942.24|5909
1618934700000|2021-04-20 16:05:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3944.74|3943.24|1906
1618935000000|2021-04-20 16:10:00|3946.74|3945.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|3890
1618935300000|2021-04-20 16:15:00|3949.74|3948.24|3949.74|3948.24|3950.74|3949.24|3948.74|3947.24|3122
1618935600000|2021-04-20 16:20:00|3950.74|3949.24|3950.74|3949.24|3951.74|3950.24|3949.74|3948.24|2642
1618935900000|2021-04-20 16:25:00|3951.74|3950.24|3948.74|3947.24|3951.74|3950.24|3948.74|3947.24|3203
1618936200000|2021-04-20 16:30:00|3949.74|3948.24|3947.74|3946.24|3949.74|3948.24|3946.74|3945.24|2256
1618936500000|2021-04-20 16:35:00|3948.74|3947.24|3947.74|3946.24|3949.74|3948.24|3947.74|3946.24|941
1618936800000|2021-04-20 16:40:00|3948.74|3947.24|3946.74|3945.24|3948.74|3947.24|3946.74|3945.24|2376
1618937100000|2021-04-20 16:45:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|1902
1618937400000|2021-04-20 16:50:00|3946.74|3945.24|3944.74|3943.24|3947.74|3946.24|3944.74|3943.24|1143
1618937700000|2021-04-20 16:55:00|3945.74|3944.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|978
1618938000000|2021-04-20 17:00:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|899
1618938300000|2021-04-20 17:05:00|3947.74|3946.24|3945.74|3944.24|3947.74|3946.24|3945.74|3944.24|903
1618938600000|2021-04-20 17:10:00|3946.74|3945.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|512
1618938900000|2021-04-20 17:15:00|3946.74|3945.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|703
1618939200000|2021-04-20 17:20:00|3947.74|3946.24|3943.74|3942.24|3947.74|3946.24|3943.74|3942.24|2289
1618939500000|2021-04-20 17:25:00|3942.74|3941.24|3942.74|3941.24|3943.74|3942.24|3942.74|3941.24|1235
1618939800000|2021-04-20 17:30:00|3941.74|3940.24|3941.74|3940.24|3943.74|3942.24|3941.74|3940.24|1631
1618940100000|2021-04-20 17:35:00|3942.74|3941.24|3942.74|3941.24|3943.74|3942.24|3941.74|3940.24|1089
1618940400000|2021-04-20 17:40:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3942.74|3941.24|950
1618940700000|2021-04-20 17:45:00|3944.74|3943.24|3944.74|3943.24|3945.74|3944.24|3943.74|3942.24|672
1618941000000|2021-04-20 17:50:00|3943.74|3942.24|3944.74|3943.24|3945.74|3944.24|3943.74|3942.24|1913
1618941300000|2021-04-20 17:55:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|677
1618941600000|2021-04-20 18:00:00|3946.74|3945.24|3946.74|3945.24|3946.74|3945.24|3946.74|3945.24|373
1618941900000|2021-04-20 18:05:00|3947.24|3945.74|3947.74|3946.24|3947.74|3946.24|3945.74|3944.24|1581
1618942200000|2021-04-20 18:10:00|3946.74|3945.24|3945.74|3944.24|3947.74|3946.24|3945.74|3944.24|1969
1618942500000|2021-04-20 18:15:00|3944.74|3943.24|3945.74|3944.24|3945.74|3944.24|3944.74|3943.24|593
1618942800000|2021-04-20 18:20:00|3946.74|3945.24|3944.74|3943.24|3946.74|3945.24|3944.74|3943.24|298
1618943100000|2021-04-20 18:25:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3942.74|3941.24|744
1618943400000|2021-04-20 18:30:00|3942.74|3941.24|3939.74|3938.24|3942.74|3941.24|3939.74|3938.24|1142
1618943700000|2021-04-20 18:35:00|3940.74|3939.24|3940.74|3939.24|3940.74|3939.24|3939.74|3938.24|1119
1618944000000|2021-04-20 18:40:00|3939.74|3938.24|3940.74|3939.24|3940.74|3939.24|3939.74|3938.24|798
1618944300000|2021-04-20 18:45:00|3939.74|3938.24|3941.74|3940.24|3941.74|3940.24|3939.74|3938.24|626
1618944600000|2021-04-20 18:50:00|3942.74|3941.24|3941.74|3940.24|3943.74|3942.24|3941.74|3940.24|622
1618944900000|2021-04-20 18:55:00|3940.74|3939.24|3939.74|3938.24|3940.74|3939.24|3938.74|3937.24|1200
1618945200000|2021-04-20 19:00:00|3940.74|3939.24|3942.74|3941.24|3943.74|3942.24|3939.74|3938.24|1237
1618945500000|2021-04-20 19:05:00|3943.24|3941.74|3944.74|3943.24|3944.74|3943.24|3942.74|3941.24|1765
1618945800000|2021-04-20 19:10:00|3943.74|3942.24|3946.74|3945.24|3946.74|3945.24|3943.74|3942.24|1185
1618946100000|2021-04-20 19:15:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|2511
1618946400000|2021-04-20 19:20:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3946.74|3945.24|469
1618946700000|2021-04-20 19:25:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|694
1618947000000|2021-04-20 19:30:00|3945.74|3944.24|3947.74|3946.24|3947.74|3946.24|3945.74|3944.24|818
1618947300000|2021-04-20 19:35:00|3948.74|3947.24|3949.74|3948.24|3949.74|3948.24|3947.74|3946.24|1849
1618947600000|2021-04-20 19:40:00|3950.74|3949.24|3952.74|3951.24|3952.74|3951.24|3949.74|3948.24|2221
1618947900000|2021-04-20 19:45:00|3953.74|3952.24|3953.74|3952.24|3953.74|3952.24|3952.74|3951.24|1946
1618948200000|2021-04-20 19:50:00|3952.74|3951.24|3953.74|3952.24|3954.74|3953.24|3952.74|3951.24|2706
1618948500000|2021-04-20 19:55:00|3952.74|3951.24|3945.74|3944.24|3953.74|3952.24|3944.74|3943.24|6361
1618948800000|2021-04-20 20:00:00|3947.79|3944.79|3943.49|3940.49|3948.39|3945.39|3942.89|3939.89|107
1618949100000|2021-04-20 20:05:00|3943.29|3940.29|3942.69|3939.69|3944.39|3941.39|3942.69|3939.69|0
1618949400000|2021-04-20 20:10:00|3942.89|3939.89|3942.99|3939.99|3943.89|3940.89|3941.99|3938.99|0
1618949700000|2021-04-20 20:15:00|3943.19|3940.19|3942.89|3939.89|3943.19|3940.19|3942.39|3939.39|0
1618950000000|2021-04-20 20:20:00|3942.79|3939.79|3942.79|3939.79|3942.89|3939.89|3942.79|3939.79|0
1618950300000|2021-04-20 20:25:00|3942.89|3939.89|3942.69|3939.69|3942.89|3939.89|3942.49|3939.49|0
1618950600000|2021-04-20 20:30:00|3942.79|3939.79|3942.79|3939.79|3943.19|3940.19|3942.09|3939.09|0
1618950900000|2021-04-20 20:35:00|3942.59|3939.59|3941.69|3938.69|3942.79|3939.79|3941.69|3938.69|0
1618951200000|2021-04-20 20:40:00|3941.89|3938.89|3942.09|3939.09|3942.79|3939.79|3941.69|3938.69|0
1618951500000|2021-04-20 20:45:00|3942.29|3939.29|3941.89|3938.89|3942.29|3939.29|3941.49|3938.49|0
1618951800000|2021-04-20 20:50:00|3941.69|3938.69|3941.29|3938.29|3942.09|3939.09|3941.29|3938.29|0
1618952100000|2021-04-20 20:55:00|3941.69|3938.69|3941.99|3938.99|3942.09|3939.09|3941.49|3938.49|0
1618952400000|2021-04-20 21:00:00|3942.09|3939.09|3942.09|3939.09|3942.29|3939.29|3941.79|3938.79|0
1618952700000|2021-04-20 21:05:00|3941.99|3938.99|3943.69|3940.69|3944.29|3941.29|3941.99|3938.99|0
1618953000000|2021-04-20 21:10:00|3943.59|3940.59|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953300000|2021-04-20 21:15:00|3943.69|3940.69|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953600000|2021-04-20 21:20:00|3943.69|3940.69|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953900000|2021-04-20 21:25:00|3943.69|3940.69|3943.79|3940.79|3943.89|3940.89|3943.69|3940.69|0
1618954200000|2021-04-20 21:30:00|3943.69|3940.69|3943.69|3940.69|3943.69|3940.69|3943.69|3940.69|0
1618954800000|2021-04-20 21:40:00|3943.59|3940.59|3943.69|3940.69|3943.69|3940.69|3943.59|3940.59|0
1618955100000|2021-04-20 21:45:00|3943.59|3940.59|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618955700000|2021-04-20 21:55:00|3943.49|3940.49|3943.09|3940.09|3943.49|3940.49|3942.89|3939.89|0
1618956000000|2021-04-20 22:00:00|3942.79|3939.79|3943.49|3940.49|3944.09|3941.09|3942.49|3939.49|0
1618956300000|2021-04-20 22:05:00|3943.29|3940.29|3943.69|3940.69|3944.19|3941.19|3943.29|3940.29|0
1618956600000|2021-04-20 22:10:00|3943.89|3940.89|3943.89|3940.89|3944.19|3941.19|3943.69|3940.69|0
1618956900000|2021-04-20 22:15:00|3944.19|3941.19|3944.19|3941.19|3944.19|3941.19|3943.89|3940.89|0
1618957200000|2021-04-20 22:20:00|3944.39|3941.39|3943.69|3940.69|3944.59|3941.59|3943.69|3940.69|0
1618957500000|2021-04-20 22:25:00|3943.49|3940.49|3944.39|3941.39|3944.59|3941.59|3943.49|3940.49|0
1618957800000|2021-04-20 22:30:00|3944.59|3941.59|3944.19|3941.19|3944.79|3941.79|3943.49|3940.49|0
1618958100000|2021-04-20 22:35:00|3943.89|3940.89|3944.39|3941.39|3944.59|3941.59|3943.89|3940.89|0
1618958400000|2021-04-20 22:40:00|3944.59|3941.59|3944.99|3941.99|3944.99|3941.99|3944.39|3941.39|0
1618958700000|2021-04-20 22:45:00|3944.79|3941.79|3945.19|3942.19|3945.39|3942.39|3944.79|3941.79|0
1618959000000|2021-04-20 22:50:00|3945.29|3942.29|3945.39|3942.39|3945.39|3942.39|3945.19|3942.19|0
1618959300000|2021-04-20 22:55:00|3945.59|3942.59|3944.99|3941.99|3945.89|3942.89|3944.79|3941.79|0
1618959600000|2021-04-20 23:00:00|3945.19|3942.19|3944.59|3941.59|3945.19|3942.19|3943.89|3940.89|0
1618959900000|2021-04-20 23:05:00|3944.79|3941.79|3943.69|3940.69|3944.99|3941.99|3943.49|3940.49|0
1618960200000|2021-04-20 23:10:00|3943.89|3940.89|3944.19|3941.19|3944.39|3941.39|3943.29|3940.29|0
1618960500000|2021-04-20 23:15:00|3943.89|3940.89|3944.19|3941.19|3944.29|3941.29|3943.29|3940.29|0
1618960800000|2021-04-20 23:20:00|3943.89|3940.89|3944.19|3941.19|3944.39|3941.39|3943.69|3940.69|0
1618961100000|2021-04-20 23:25:00|3944.09|3941.09|3944.39|3941.39|3944.59|3941.59|3943.69|3940.69|0
1618961400000|2021-04-20 23:30:00|3944.19|3941.19|3942.49|3939.49|3944.39|3941.39|3942.19|3939.19|0
1618961700000|2021-04-20 23:35:00|3942.69|3939.69|3942.89|3939.89|3943.09|3940.09|3942.49|3939.49|0
1618962000000|2021-04-20 23:40:00|3942.69|3939.69|3944.59|3941.59|3944.79|3941.79|3942.69|3939.69|0
1618962300000|2021-04-20 23:45:00|3944.39|3941.39|3944.99|3941.99|3945.39|3942.39|3944.39|3941.39|0
1618962600000|2021-04-20 23:50:00|3945.19|3942.19|3943.69|3940.69|3945.19|3942.19|3943.29|3940.29|0
1618962900000|2021-04-20 23:55:00|3943.89|3940.89|3943.69|3940.69|3943.89|3940.89|3943.29|3940.29|0
1618963200000|2021-04-21 00:00:00|3943.89|3940.89|3943.09|3940.09|3944.59|3941.59|3941.99|3938.99|0
1618963500000|2021-04-21 00:05:00|3942.99|3939.99|3943.09|3940.09|3943.69|3940.69|3941.39|3938.39|0
1618963800000|2021-04-21 00:10:00|3942.89|3939.89|3944.39|3941.39|3944.39|3941.39|3942.89|3939.89|0
1618964100000|2021-04-21 00:15:00|3944.19|3941.19|3946.99|3944.99|3951.99|3949.99|3944.19|3941.19|1407
1618964400000|2021-04-21 00:20:00|3947.99|3945.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|510
1618964700000|2021-04-21 00:25:00|3949.99|3947.99|3949.99|3947.99|3950.49|3948.49|3948.99|3946.99|225
1618965000000|2021-04-21 00:30:00|3950.99|3948.99|3952.99|3950.99|3952.99|3950.99|3949.99|3947.99|612
1618965300000|2021-04-21 00:35:00|3953.99|3951.99|3951.99|3949.99|3953.99|3951.99|3951.99|3949.99|366
1618965600000|2021-04-21 00:40:00|3952.99|3950.99|3950.99|3948.99|3952.99|3950.99|3950.99|3948.99|40
1618965900000|2021-04-21 00:45:00|3949.99|3947.99|3950.99|3948.99|3951.99|3949.99|3948.99|3946.99|227
1618966200000|2021-04-21 00:50:00|3951.99|3949.99|3949.99|3947.99|3951.99|3949.99|3949.99|3947.99|220
1618966500000|2021-04-21 00:55:00|3950.99|3948.99|3949.99|3947.99|3950.99|3948.99|3948.99|3946.99|196
1618966800000|2021-04-21 01:00:00|3950.99|3948.99|3947.99|3945.99|3950.99|3948.99|3946.99|3944.99|212
1618967100000|2021-04-21 01:05:00|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|290
1618967400000|2021-04-21 01:10:00|3947.99|3945.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|342
1618967700000|2021-04-21 01:15:00|3945.99|3943.99|3943.99|3941.99|3945.99|3943.99|3943.99|3941.99|342
1618968000000|2021-04-21 01:20:00|3944.99|3942.99|3945.99|3943.99|3945.99|3943.99|3944.99|3942.99|139
1618968300000|2021-04-21 01:25:00|3944.99|3942.99|3944.99|3942.99|3944.99|3942.99|3943.99|3941.99|341
1618968600000|2021-04-21 01:30:00|3944.49|3942.49|3947.99|3945.99|3947.99|3945.99|3944.49|3942.49|888
1618968900000|2021-04-21 01:35:00|3948.99|3946.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|350
1618969200000|2021-04-21 01:40:00|3949.49|3947.49|3945.99|3943.99|3949.99|3947.99|3944.99|3942.99|243
1618969500000|2021-04-21 01:45:00|3944.99|3942.99|3945.99|3943.99|3946.99|3944.99|3944.99|3942.99|96
1618969800000|2021-04-21 01:50:00|3946.99|3944.99|3944.99|3942.99|3946.99|3944.99|3943.99|3941.99|70
1618970100000|2021-04-21 01:55:00|3943.99|3941.99|3942.99|3940.99|3944.49|3942.49|3942.99|3940.99|79
1618970400000|2021-04-21 02:00:00|3941.99|3939.99|3938.99|3936.99|3942.49|3940.49|3938.99|3936.99|441
1618970700000|2021-04-21 02:05:00|3939.99|3937.99|3938.99|3936.99|3939.99|3937.99|3937.99|3935.99|695
1618971000000|2021-04-21 02:10:00|3937.99|3935.99|3940.99|3938.99|3940.99|3938.99|3937.99|3935.99|340
1618971300000|2021-04-21 02:15:00|3939.99|3937.99|3940.99|3938.99|3940.99|3938.99|3938.99|3936.99|305
1618971600000|2021-04-21 02:20:00|3939.99|3937.99|3939.99|3937.99|3940.99|3938.99|3939.99|3937.99|141
1618971900000|2021-04-21 02:25:00|3938.99|3936.99|3939.99|3937.99|3940.99|3938.99|3938.99|3936.99|234
1618972200000|2021-04-21 02:30:00|3940.99|3938.99|3940.99|3938.99|3940.99|3938.99|3939.99|3937.99|120
1618972500000|2021-04-21 02:35:00|3939.99|3937.99|3941.99|3939.99|3941.99|3939.99|3939.99|3937.99|281
1618972800000|2021-04-21 02:40:00|3940.99|3938.99|3939.99|3937.99|3941.99|3939.99|3938.99|3936.99|133
1618973100000|2021-04-21 02:45:00|3940.99|3938.99|3940.99|3938.99|3941.99|3939.99|3939.99|3937.99|76
1618973400000|2021-04-21 02:50:00|3941.99|3939.99|3943.99|3941.99|3943.99|3941.99|3940.99|3938.99|133
1618973700000|2021-04-21 02:55:00|3942.99|3940.99|3943.99|3941.99|3944.99|3942.99|3942.99|3940.99|174
1618974000000|2021-04-21 03:00:00|3944.49|3942.49|3945.99|3943.99|3945.99|3943.99|3943.99|3941.99|165
1618974300000|2021-04-21 03:05:00|3944.99|3942.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|319
1618974600000|2021-04-21 03:10:00|3945.99|3943.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|356
1618974900000|2021-04-21 03:15:00|3945.99|3943.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|204
1618975200000|2021-04-21 03:20:00|3945.99|3943.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|57
1618975500000|2021-04-21 03:25:00|3945.99|3943.99|3945.99|3943.99|3945.99|3943.99|3945.99|3943.99|45
1618975800000|2021-04-21 03:30:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3944.99|3942.99|139
1618976100000|2021-04-21 03:35:00|3944.99|3942.99|3943.99|3941.99|3944.99|3942.99|3942.99|3940.99|166
1618976400000|2021-04-21 03:40:00|3942.99|3940.99|3942.99|3940.99|3942.99|3940.99|3940.99|3938.99|266
1618976700000|2021-04-21 03:45:00|3943.99|3941.99|3942.99|3940.99|3943.99|3941.99|3942.99|3940.99|283
1618977000000|2021-04-21 03:50:00|3943.49|3941.49|3945.99|3943.99|3945.99|3943.99|3942.99|3940.99|78
1618977300000|2021-04-21 03:55:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|85
1618977600000|2021-04-21 04:00:00|3946.49|3944.49|3946.99|3944.99|3946.99|3944.99|3945.99|3943.99|379
1618977900000|2021-04-21 04:05:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|259
1618978200000|2021-04-21 04:10:00|3946.99|3944.99|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|119
1618978500000|2021-04-21 04:15:00|3947.99|3945.99|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|67
1618978800000|2021-04-21 04:20:00|3945.99|3943.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|78
1618979100000|2021-04-21 04:25:00|3947.49|3945.49|3944.99|3942.99|3947.49|3945.49|3944.99|3942.99|26
1618979400000|2021-04-21 04:30:00|3945.99|3943.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|196
1618979700000|2021-04-21 04:35:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|43
1618980000000|2021-04-21 04:40:00|3945.49|3943.49|3946.99|3944.99|3947.99|3945.99|3944.99|3942.99|162
1618980300000|2021-04-21 04:45:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|57
1618980600000|2021-04-21 04:50:00|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|3947.99|3945.99|74
1618980900000|2021-04-21 04:55:00|||||||||4
1618981200000|2021-04-21 05:00:00|3949.99|3947.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|967
1618981500000|2021-04-21 05:05:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|262
1618981800000|2021-04-21 05:10:00|3947.49|3945.49|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|200
1618982100000|2021-04-21 05:15:00|3945.99|3943.99|3948.99|3946.99|3948.99|3946.99|3945.99|3943.99|327
1618982400000|2021-04-21 05:20:00|3949.99|3947.99|3949.99|3947.99|3949.99|3947.99|3948.99|3946.99|324
1618982700000|2021-04-21 05:25:00|3949.49|3947.49|3950.99|3948.99|3950.99|3948.99|3948.99|3946.99|702
1618983000000|2021-04-21 05:30:00|3949.99|3947.99|3951.99|3949.99|3952.99|3950.99|3949.99|3947.99|485
1618983300000|2021-04-21 05:35:00|3950.99|3948.99|3952.99|3950.99|3952.99|3950.99|3950.99|3948.99|323
1618983600000|2021-04-21 05:40:00|3951.99|3949.99|3951.99|3949.99|3952.99|3950.99|3950.99|3948.99|384
1618983900000|2021-04-21 05:45:00|3952.99|3950.99|3952.99|3950.99|3953.99|3951.99|3952.99|3950.99|436
1618984200000|2021-04-21 05:50:00|3953.49|3951.49|3952.99|3950.99|3953.99|3951.99|3952.99|3950.99|788
1618984500000|2021-04-21 05:55:00|3953.49|3951.49|3951.99|3949.99|3953.99|3951.99|3951.99|3949.99|255
1618984800000|2021-04-21 06:00:00|3951.74|3950.24|3952.74|3951.24|3952.74|3951.24|3946.74|3945.24|2771
1618985100000|2021-04-21 06:05:00|3953.74|3952.24|3951.74|3950.24|3953.74|3952.24|3950.74|3949.24|2492
1618985400000|2021-04-21 06:10:00|3952.74|3951.24|3954.74|3953.24|3955.74|3954.24|3950.74|3949.24|3612
1618985700000|2021-04-21 06:15:00|3953.74|3952.24|3957.74|3956.24|3958.74|3957.24|3953.74|3952.24|2709
1618986000000|2021-04-21 06:20:00|3956.74|3955.24|3956.74|3955.24|3958.74|3957.24|3956.74|3955.24|1717
1618986300000|2021-04-21 06:25:00|3957.74|3956.24|3958.74|3957.24|3958.74|3957.24|3956.74|3955.24|1515
1618986600000|2021-04-21 06:30:00|3959.74|3958.24|3961.74|3960.24|3961.74|3960.24|3958.74|3957.24|2263
1618986900000|2021-04-21 06:35:00|3961.24|3959.74|3962.74|3961.24|3962.74|3961.24|3960.74|3959.24|1993
1618987200000|2021-04-21 06:40:00|3963.74|3962.24|3964.74|3963.24|3964.74|3963.24|3962.74|3961.24|1674
1618987500000|2021-04-21 06:45:00|3963.74|3962.24|3962.74|3961.24|3964.74|3963.24|3962.74|3961.24|2266
1618987800000|2021-04-21 06:50:00|3961.74|3960.24|3961.74|3960.24|3961.74|3960.24|3960.74|3959.24|2293
1618988100000|2021-04-21 06:55:00|3961.24|3959.74|3964.74|3963.24|3964.74|3963.24|3960.74|3959.24|3432
1618988400000|2021-04-21 07:00:00|3963.74|3962.24|3967.74|3966.24|3969.74|3968.24|3962.74|3961.24|21492
1618988700000|2021-04-21 07:05:00|3968.74|3967.24|3969.74|3968.24|3971.74|3970.24|3966.74|3965.24|17914
1618989000000|2021-04-21 07:10:00|3968.74|3967.24|3967.74|3966.24|3972.74|3971.24|3967.74|3966.24|16783
1618989300000|2021-04-21 07:15:00|3968.74|3967.24|3968.74|3967.24|3972.74|3971.24|3967.74|3966.24|9963
1618989600000|2021-04-21 07:20:00|3969.74|3968.24|3973.74|3972.24|3975.74|3974.24|3968.74|3967.24|9553
1618989900000|2021-04-21 07:25:00|3972.74|3971.24|3968.74|3967.24|3973.74|3972.24|3965.74|3964.24|10308
1618990200000|2021-04-21 07:30:00|3969.74|3968.24|3968.74|3967.24|3970.74|3969.24|3966.74|3965.24|9045
1618990500000|2021-04-21 07:35:00|3969.74|3968.24|3972.74|3971.24|3972.74|3971.24|3968.74|3967.24|4843
1618990800000|2021-04-21 07:40:00|3972.89|3971.39|3974.89|3973.39|3974.89|3973.39|3971.89|3970.39|7253
1618991100000|2021-04-21 07:45:00|3975.89|3974.39|3972.89|3971.39|3975.89|3974.39|3972.89|3971.39|10082
1618991400000|2021-04-21 07:50:00|3973.89|3972.39|3974.89|3973.39|3976.89|3975.39|3971.89|3970.39|8449
1618991700000|2021-04-21 07:55:00|3975.89|3974.39|3974.89|3973.39|3976.89|3975.39|3974.89|3973.39|5547
1618992000000|2021-04-21 08:00:00|3973.89|3972.39|3976.89|3975.39|3977.89|3976.39|3973.89|3972.39|10006
1618992300000|2021-04-21 08:05:00|3975.89|3974.39|3973.89|3972.39|3975.89|3974.39|3973.89|3972.39|3480
1618992600000|2021-04-21 08:10:00|3972.89|3971.39|3971.89|3970.39|3972.89|3971.39|3971.89|3970.39|4875
1618992900000|2021-04-21 08:15:00|3972.89|3971.39|3969.89|3968.39|3974.89|3973.39|3968.89|3967.39|10069
1618993200000|2021-04-21 08:20:00|3970.89|3969.39|3969.89|3968.39|3971.89|3970.39|3968.89|3967.39|4083
1618993500000|2021-04-21 08:25:00|3968.89|3967.39|3968.89|3967.39|3971.89|3970.39|3968.89|3967.39|3937
1618993800000|2021-04-21 08:30:00|3967.89|3966.39|3966.89|3965.39|3968.89|3967.39|3966.89|3965.39|3817
1618994100000|2021-04-21 08:35:00|3967.89|3966.39|3967.89|3966.39|3968.89|3967.39|3966.89|3965.39|4711
1618994400000|2021-04-21 08:40:00|3968.89|3967.39|3965.89|3964.39|3968.89|3967.39|3964.89|3963.39|3058
1618994700000|2021-04-21 08:45:00|3964.89|3963.39|3967.89|3966.39|3968.89|3967.39|3964.89|3963.39|3395
1618995000000|2021-04-21 08:50:00|3968.89|3967.39|3964.89|3963.39|3969.89|3968.39|3964.89|3963.39|2906
1618995300000|2021-04-21 08:55:00|3965.89|3964.39|3967.89|3966.39|3967.89|3966.39|3963.89|3962.39|4588
1618995600000|2021-04-21 09:00:00|3968.89|3967.39|3965.89|3964.39|3969.89|3968.39|3965.89|3964.39|3184
1618995900000|2021-04-21 09:05:00|3964.89|3963.39|3966.89|3965.39|3967.89|3966.39|3964.89|3963.39|3629
1618996200000|2021-04-21 09:10:00|3967.89|3966.39|3964.89|3963.39|3967.89|3966.39|3964.89|3963.39|6780
1618996500000|2021-04-21 09:15:00|3963.89|3962.39|3964.89|3963.39|3965.89|3964.39|3962.89|3961.39|3718
1618996800000|2021-04-21 09:20:00|3965.89|3964.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|2033
1618997100000|2021-04-21 09:25:00|3964.89|3963.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|1458
1618997400000|2021-04-21 09:30:00|3966.89|3965.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|3838
1618997700000|2021-04-21 09:35:00|3964.89|3963.39|3960.89|3959.39|3964.89|3963.39|3959.89|3958.39|5357
1618998000000|2021-04-21 09:40:00|3959.89|3958.39|3961.89|3960.39|3963.89|3962.39|3958.89|3957.39|4461
1618998300000|2021-04-21 09:45:00|3960.89|3959.39|3961.89|3960.39|3962.89|3961.39|3959.89|3958.39|5287
1618998600000|2021-04-21 09:50:00|3962.89|3961.39|3960.89|3959.39|3963.89|3962.39|3960.89|3959.39|3486
1618998900000|2021-04-21 09:55:00|3959.89|3958.39|3959.89|3958.39|3961.89|3960.39|3959.89|3958.39|4738
1618999200000|2021-04-21 10:00:00|3960.89|3959.39|3959.89|3958.39|3960.89|3959.39|3958.89|3957.39|3022
1618999500000|2021-04-21 10:05:00|3958.89|3957.39|3961.89|3960.39|3962.89|3961.39|3958.89|3957.39|2217
1618999800000|2021-04-21 10:10:00|3962.89|3961.39|3961.89|3960.39|3962.89|3961.39|3959.89|3958.39|3996
1619000100000|2021-04-21 10:15:00|3960.89|3959.39|3956.89|3955.39|3965.89|3964.39|3956.89|3955.39|6394
1619000400000|2021-04-21 10:20:00|3957.89|3956.39|3956.89|3955.39|3958.89|3957.39|3956.89|3955.39|4324
1619000700000|2021-04-21 10:25:00|3957.89|3956.39|3960.89|3959.39|3960.89|3959.39|3956.89|3955.39|6503
1619001000000|2021-04-21 10:30:00|3961.89|3960.39|3963.89|3962.39|3964.89|3963.39|3961.89|3960.39|3119
1619001300000|2021-04-21 10:35:00|3964.89|3963.39|3967.89|3966.39|3967.89|3966.39|3964.89|3963.39|4804
1619001600000|2021-04-21 10:40:00|3968.89|3967.39|3969.89|3968.39|3969.89|3968.39|3967.89|3966.39|4635
1619001900000|2021-04-21 10:45:00|3968.89|3967.39|3971.89|3970.39|3971.89|3970.39|3968.89|3967.39|5747
1619002200000|2021-04-21 10:50:00|3972.89|3971.39|3971.89|3970.39|3973.89|3972.39|3971.89|3970.39|5744
1619002500000|2021-04-21 10:55:00|3972.89|3971.39|3976.89|3975.39|3976.89|3975.39|3972.89|3971.39|5452
1619002800000|2021-04-21 11:00:00|3977.89|3976.39|3974.89|3973.39|3977.89|3976.39|3973.89|3972.39|6580
1619003100000|2021-04-21 11:05:00|3973.89|3972.39|3971.89|3970.39|3974.89|3973.39|3971.89|3970.39|2761
1619003400000|2021-04-21 11:10:00|3972.89|3971.39|3970.89|3969.39|3972.89|3971.39|3970.89|3969.39|2315
1619003700000|2021-04-21 11:15:00|3971.89|3970.39|3971.89|3970.39|3972.89|3971.39|3970.89|3969.39|1451
1619004000000|2021-04-21 11:20:00|3970.89|3969.39|3970.89|3969.39|3971.89|3970.39|3969.89|3968.39|2921
1619004300000|2021-04-21 11:25:00|3971.89|3970.39|3968.89|3967.39|3971.89|3970.39|3968.89|3967.39|3550
1619004600000|2021-04-21 11:30:00|3968.39|3966.89|3968.89|3967.39|3969.89|3968.39|3967.89|3966.39|2497
1619004900000|2021-04-21 11:35:00|||||||||1632
1619005200000|2021-04-21 11:40:00|3968.68|3967.18|3967.68|3966.18|3969.68|3968.18|3967.68|3966.18|2963
1619005500000|2021-04-21 11:45:00|3966.68|3965.18|3966.68|3965.18|3967.68|3966.18|3966.68|3965.18|3962
1619005800000|2021-04-21 11:50:00|3965.68|3964.18|3965.68|3964.18|3967.68|3966.18|3965.68|3964.18|3666
1619006100000|2021-04-21 11:55:00|3966.68|3965.18|3966.68|3965.18|3967.18|3965.68|3966.68|3965.18|1621
1619006400000|2021-04-21 12:00:00|3967.68|3966.18|3964.68|3963.18|3967.68|3966.18|3963.68|3962.18|3122
1619006700000|2021-04-21 12:05:00|3964.18|3962.68|3963.68|3962.18|3964.68|3963.18|3963.68|3962.18|2356
1619007000000|2021-04-21 12:10:00|3964.68|3963.18|3965.68|3964.18|3965.68|3964.18|3963.68|3962.18|4181
1619007300000|2021-04-21 12:15:00|3964.68|3963.18|3963.68|3962.18|3965.68|3964.18|3963.68|3962.18|2683
1619007600000|2021-04-21 12:20:00|3962.68|3961.18|3962.68|3961.18|3962.68|3961.18|3961.68|3960.18|2334
1619007900000|2021-04-21 12:25:00|3961.68|3960.18|3961.68|3960.18|3962.68|3961.18|3961.68|3960.18|2257
1619008200000|2021-04-21 12:30:00|3962.68|3961.18|3958.68|3957.18|3962.68|3961.18|3956.68|3955.18|5098
1619008500000|2021-04-21 12:35:00|3957.68|3956.18|3954.68|3953.18|3958.68|3957.18|3953.68|3952.18|7024
1619008800000|2021-04-21 12:40:00|3953.68|3952.18|3954.68|3953.18|3955.68|3954.18|3952.68|3951.18|4576
1619009100000|2021-04-21 12:45:00|3955.68|3954.18|3958.68|3957.18|3958.68|3957.18|3954.68|3953.18|2693
1619009400000|2021-04-21 12:50:00|3957.68|3956.18|3957.68|3956.18|3958.68|3957.18|3956.68|3955.18|2286
1619009700000|2021-04-21 12:55:00|3956.68|3955.18|3953.68|3952.18|3957.68|3956.18|3953.68|3952.18|6160
1619010000000|2021-04-21 13:00:00|3954.68|3953.18|3954.68|3953.18|3956.68|3955.18|3953.68|3952.18|4263
1619010300000|2021-04-21 13:05:00|3955.68|3954.18|3957.68|3956.18|3957.68|3956.18|3953.68|3952.18|3337
1619010600000|2021-04-21 13:10:00|3956.68|3955.18|3954.68|3953.18|3956.68|3955.18|3954.68|3953.18|9484
1619010900000|2021-04-21 13:15:00|3955.68|3954.18|3952.68|3951.18|3955.68|3954.18|3952.68|3951.18|5630
1619011200000|2021-04-21 13:20:00|3952.18|3950.68|3951.68|3950.18|3953.68|3952.18|3950.68|3949.18|3598
1619011500000|2021-04-21 13:25:00|3952.68|3951.18|3954.68|3953.18|3955.68|3954.18|3950.68|3949.18|3940
1619011800000|2021-04-21 13:30:00|3955.68|3954.18|3958.68|3957.18|3958.68|3957.18|3954.68|3953.18|14474
1619012100000|2021-04-21 13:35:00|3959.68|3958.18|3961.68|3960.18|3962.68|3961.18|3958.68|3957.18|6754
1619012400000|2021-04-21 13:40:00|3960.68|3959.18|3967.68|3966.18|3967.68|3966.18|3960.68|3959.18|8008
1619012700000|2021-04-21 13:45:00|3968.68|3967.18|3974.68|3973.18|3975.68|3974.18|3968.68|3967.18|9932
1619013000000|2021-04-21 13:50:00|3975.68|3974.18|3975.68|3974.18|3976.68|3975.18|3973.68|3972.18|8592
1619013300000|2021-04-21 13:55:00|3976.68|3975.18|3977.68|3976.18|3977.68|3976.18|3973.68|3972.18|10006
1619013600000|2021-04-21 14:00:00|3978.18|3976.68|3980.68|3979.18|3981.68|3980.18|3977.68|3976.18|11313
1619013900000|2021-04-21 14:05:00|3981.68|3980.18|3979.68|3978.18|3983.68|3982.18|3978.68|3977.18|12716
1619014200000|2021-04-21 14:10:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3978.38|3976.88|4291
1619014500000|2021-04-21 14:15:00|3979.38|3977.88|3983.38|3981.88|3983.38|3981.88|3977.38|3975.88|7844
1619014800000|2021-04-21 14:20:00|3982.38|3980.88|3984.38|3982.88|3985.38|3983.88|3982.38|3980.88|9468
1619015100000|2021-04-21 14:25:00|3985.38|3983.88|3982.38|3980.88|3986.38|3984.88|3982.38|3980.88|7155
1619015400000|2021-04-21 14:30:00|3981.38|3979.88|3980.38|3978.88|3981.38|3979.88|3979.38|3977.88|7016
1619015700000|2021-04-21 14:35:00|3981.38|3979.88|3978.38|3976.88|3981.38|3979.88|3978.38|3976.88|7724
1619016000000|2021-04-21 14:40:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3979.38|3977.88|5320
1619016300000|2021-04-21 14:45:00|3981.38|3979.88|3979.38|3977.88|3981.38|3979.88|3979.38|3977.88|5102
1619016600000|2021-04-21 14:50:00|3978.38|3976.88|3977.38|3975.88|3980.38|3978.88|3977.38|3975.88|5468
1619016900000|2021-04-21 14:55:00|3978.38|3976.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|6690
1619017200000|2021-04-21 15:00:00|3977.38|3975.88|3981.38|3979.88|3982.38|3980.88|3977.38|3975.88|5967
1619017500000|2021-04-21 15:05:00|3982.38|3980.88|3980.38|3978.88|3983.38|3981.88|3979.38|3977.88|5047
1619017800000|2021-04-21 15:10:00|3979.38|3977.88|3979.38|3977.88|3981.38|3979.88|3979.38|3977.88|6980
1619018100000|2021-04-21 15:15:00|3980.38|3978.88|3979.38|3977.88|3980.38|3978.88|3978.38|3976.88|7240
1619018400000|2021-04-21 15:20:00|3978.38|3976.88|3975.38|3973.88|3978.38|3976.88|3975.38|3973.88|12843
1619018700000|2021-04-21 15:25:00|3976.38|3974.88|3978.38|3976.88|3979.38|3977.88|3975.38|3973.88|27132
1619019000000|2021-04-21 15:30:00|3977.38|3975.88|3977.38|3975.88|3978.38|3976.88|3976.38|3974.88|36794
1619019300000|2021-04-21 15:35:00|3978.38|3976.88|3979.38|3977.88|3980.38|3978.88|3977.38|3975.88|23074
1619019600000|2021-04-21 15:40:00|3980.38|3978.88|3979.38|3977.88|3980.38|3978.88|3979.38|3977.88|5395
1619019900000|2021-04-21 15:45:00|3980.38|3978.88|3980.38|3978.88|3981.38|3979.88|3980.38|3978.88|5713
1619020200000|2021-04-21 15:50:00|3981.38|3979.88|3982.38|3980.88|3983.38|3981.88|3980.38|3978.88|8352
1619020500000|2021-04-21 15:55:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3982.38|3980.88|5175
1619020800000|2021-04-21 16:00:00|3983.38|3981.88|3985.38|3983.88|3985.38|3983.88|3983.38|3981.88|3988
1619021100000|2021-04-21 16:05:00|3984.38|3982.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|2795
1619021400000|2021-04-21 16:10:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|2614
1619021700000|2021-04-21 16:15:00|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|3984.38|3982.88|3465
1619022000000|2021-04-21 16:20:00|3984.38|3982.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|2874
1619022300000|2021-04-21 16:25:00|3983.38|3981.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|1719
1619022600000|2021-04-21 16:30:00|3983.38|3981.88|3983.38|3981.88|3983.38|3981.88|3982.38|3980.88|1354
1619022900000|2021-04-21 16:35:00|||||||||322
1619023200000|2021-04-21 16:40:00|3984.38|3982.88|3983.38|3981.88|3984.38|3982.88|3983.38|3981.88|2185
1619023500000|2021-04-21 16:45:00|3982.38|3980.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|2394
1619023800000|2021-04-21 16:50:00|3983.38|3981.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|776
1619024100000|2021-04-21 16:55:00|3983.38|3981.88|3983.38|3981.88|3983.38|3981.88|3982.38|3980.88|897
1619024400000|2021-04-21 17:00:00|3982.38|3980.88|3984.38|3982.88|3984.38|3982.88|3982.38|3980.88|1640
1619024700000|2021-04-21 17:05:00|3983.38|3981.88|3984.38|3982.88|3985.38|3983.88|3982.38|3980.88|703
1619025000000|2021-04-21 17:10:00|3983.38|3981.88|3984.38|3982.88|3985.38|3983.88|3983.38|3981.88|819
1619025300000|2021-04-21 17:15:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|529
1619025600000|2021-04-21 17:20:00|3983.38|3981.88|3985.38|3983.88|3985.38|3983.88|3983.38|3981.88|770
1619025900000|2021-04-21 17:25:00|3984.38|3982.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|1243
1619026200000|2021-04-21 17:30:00|3985.38|3983.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|999
1619026500000|2021-04-21 17:35:00|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|646
1619026800000|2021-04-21 17:40:00|||||||||68
1619027100000|2021-04-21 17:45:00|||||||||158
1619027400000|2021-04-21 17:50:00|3986.38|3984.88|3986.38|3984.88|3986.38|3984.88|3986.38|3984.88|1022
1619027700000|2021-04-21 17:55:00|3987.38|3985.88|3987.38|3985.88|3987.38|3985.88|3986.38|3984.88|1043
1619028000000|2021-04-21 18:00:00|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|351
1619028300000|2021-04-21 18:05:00|||||||||85
1619028600000|2021-04-21 18:10:00|3987.38|3985.88|3988.38|3986.88|3988.38|3986.88|3987.38|3985.88|1705
1619028900000|2021-04-21 18:15:00|||||||||328
1619029200000|2021-04-21 18:20:00|3987.38|3985.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1083
1619029500000|2021-04-21 18:25:00|3988.38|3986.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1120
1619029800000|2021-04-21 18:30:00|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|3987.38|3985.88|318
1619030100000|2021-04-21 18:35:00|||||||||607
1619030400000|2021-04-21 18:40:00|3987.38|3985.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1693
1619030700000|2021-04-21 18:45:00|3988.38|3986.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|441
1619031000000|2021-04-21 18:50:00|3988.38|3986.88|3989.38|3987.88|3989.38|3987.88|3987.38|3985.88|1557
1619031300000|2021-04-21 18:55:00|3988.38|3986.88|3989.38|3987.88|3989.38|3987.88|3988.38|3986.88|782
1619031600000|2021-04-21 19:00:00|3990.38|3988.88|3989.38|3987.88|3990.38|3988.88|3988.38|3986.88|1211
1619031900000|2021-04-21 19:05:00|3988.38|3986.88|3989.38|3987.88|3990.38|3988.88|3988.38|3986.88|1467
1619032200000|2021-04-21 19:10:00|3990.38|3988.88|3990.38|3988.88|3991.38|3989.88|3989.38|3987.88|543
1619032500000|2021-04-21 19:15:00|3989.38|3987.88|3991.38|3989.88|3991.38|3989.88|3989.38|3987.88|1769
1619032800000|2021-04-21 19:20:00|3990.38|3988.88|3991.38|3989.88|3991.38|3989.88|3990.38|3988.88|811
1619033100000|2021-04-21 19:25:00|||||||||611
1619033400000|2021-04-21 19:30:00|3992.38|3990.88|3994.38|3992.88|3994.38|3992.88|3991.38|3989.88|1896
1619033700000|2021-04-21 19:35:00|3993.38|3991.88|3994.38|3992.88|3994.38|3992.88|3993.38|3991.88|1460
1619034000000|2021-04-21 19:40:00|3995.38|3993.88|3996.38|3994.88|3996.38|3994.88|3994.38|3992.88|2210
1619034300000|2021-04-21 19:45:00|3997.38|3995.88|3997.38|3995.88|3998.38|3996.88|3997.38|3995.88|3085
1619034600000|2021-04-21 19:50:00|3998.38|3996.88|3996.38|3994.88|3998.38|3996.88|3994.38|3992.88|3518
1619034900000|2021-04-21 19:55:00|3995.38|3993.88|3998.38|3996.88|3998.38|3996.88|3995.38|3993.88|4207
1619035200000|2021-04-21 20:00:00|3999.03|3996.03|3994.03|3991.03|3999.03|3996.03|3993.33|3990.33|55
1619035500000|2021-04-21 20:05:00|3993.83|3990.83|3992.93|3989.93|3994.63|3991.63|3992.73|3989.73|0
1619035800000|2021-04-21 20:10:00|3992.73|3989.73|3993.03|3990.03|3993.63|3990.63|3992.53|3989.53|0
1619036100000|2021-04-21 20:15:00|3992.93|3989.93|3992.63|3989.63|3993.13|3990.13|3992.53|3989.53|0
1619036400000|2021-04-21 20:20:00|3992.73|3989.73|3992.93|3989.93|3992.93|3989.93|3992.73|3989.73|0
1619036700000|2021-04-21 20:25:00|3993.13|3990.13|3992.93|3989.93|3993.13|3990.13|3992.93|3989.93|0
1619037000000|2021-04-21 20:30:00|3993.03|3990.03|3992.43|3989.43|3993.73|3990.73|3991.93|3988.93|0
1619037300000|2021-04-21 20:35:00|3992.63|3989.63|3992.43|3989.43|3993.03|3990.03|3992.43|3989.43|0
1619037600000|2021-04-21 20:40:00|3992.63|3989.63|3992.63|3989.63|3992.83|3989.83|3992.43|3989.43|0
1619037900000|2021-04-21 20:45:00|3992.43|3989.43|3991.73|3988.73|3992.83|3989.83|3991.33|3988.33|0
1619038200000|2021-04-21 20:50:00|3991.53|3988.53|3992.43|3989.43|3992.63|3989.63|3991.53|3988.53|0
1619038500000|2021-04-21 20:55:00|3992.23|3989.23|3991.83|3988.83|3992.63|3989.63|3991.53|3988.53|0
1619038800000|2021-04-21 21:00:00|3991.93|3988.93|3992.33|3989.33|3992.33|3989.33|3991.93|3988.93|0
1619039100000|2021-04-21 21:05:00|3992.23|3989.23|3992.23|3989.23|3992.23|3989.23|3991.83|3988.83|0
1619039400000|2021-04-21 21:10:00|3991.83|3988.83|3992.23|3989.23|3992.23|3989.23|3991.83|3988.83|0
1619039700000|2021-04-21 21:15:00|3992.33|3989.33|3992.53|3989.53|3992.53|3989.53|3992.23|3989.23|0
1619040000000|2021-04-21 21:20:00|3992.33|3989.33|3992.13|3989.13|3992.63|3989.63|3992.13|3989.13|0
1619040300000|2021-04-21 21:25:00|3992.33|3989.33|3991.63|3988.63|3992.33|3989.33|3991.43|3988.43|0
1619040600000|2021-04-21 21:30:00|3991.53|3988.53|3991.53|3988.53|3991.53|3988.53|3991.53|3988.53|0
1619040900000|2021-04-21 21:35:00|3991.93|3988.93|3991.83|3988.83|3991.93|3988.93|3991.63|3988.63|0
1619041200000|2021-04-21 21:40:00|3991.73|3988.73|3991.83|3988.83|3991.83|3988.83|3991.73|3988.73|0
1619042100000|2021-04-21 21:55:00|3991.93|3988.93|3991.93|3988.93|3992.33|3989.33|3991.73|3988.73|0
1619042400000|2021-04-21 22:00:00|3992.63|3989.63|3993.13|3990.13|3993.33|3990.33|3991.93|3988.93|0
1619042700000|2021-04-21 22:05:00|3992.93|3989.93|3992.53|3989.53|3993.13|3990.13|3992.13|3989.13|0
1619043000000|2021-04-21 22:10:00|3992.73|3989.73|3992.53|3989.53|3992.93|3989.93|3992.53|3989.53|0
1619043300000|2021-04-21 22:15:00|3992.33|3989.33|3992.33|3989.33|3992.73|3989.73|3992.33|3989.33|0
1619043600000|2021-04-21 22:20:00|3992.53|3989.53|3992.13|3989.13|3992.53|3989.53|3991.83|3988.83|0
1619043900000|2021-04-21 22:25:00|3992.33|3989.33|3991.83|3988.83|3992.53|3989.53|3991.83|3988.83|0
1619044200000|2021-04-21 22:30:00|3991.63|3988.63|3991.83|3988.83|3991.83|3988.83|3991.43|3988.43|0
1619044500000|2021-04-21 22:35:00|3991.63|3988.63|3991.03|3988.03|3991.83|3988.83|3990.83|3987.83|0
1619044800000|2021-04-21 22:40:00|3990.93|3987.93|3990.33|3987.33|3990.93|3987.93|3990.13|3987.13|0
1619045100000|2021-04-21 22:45:00|3990.63|3987.63|3990.13|3987.13|3990.83|3987.83|3990.13|3987.13|0
1619045400000|2021-04-21 22:50:00|3990.33|3987.33|3990.33|3987.33|3990.63|3987.63|3989.93|3986.93|0
1619045700000|2021-04-21 22:55:00|3990.13|3987.13|3990.83|3987.83|3991.03|3988.03|3990.13|3987.13|0
1619046000000|2021-04-21 23:00:00|3991.03|3988.03|3990.63|3987.63|3991.03|3988.03|3990.63|3987.63|0
1619046300000|2021-04-21 23:05:00|3990.73|3987.73|3990.83|3987.83|3991.03|3988.03|3990.13|3987.13|0
1619046600000|2021-04-21 23:10:00|3991.03|3988.03|3991.63|3988.63|3991.83|3988.83|3991.03|3988.03|0
1619046900000|2021-04-21 23:15:00|3991.43|3988.43|3991.63|3988.63|3992.33|3989.33|3991.43|3988.43|0
1619047200000|2021-04-21 23:20:00|3991.43|3988.43|3991.23|3988.23|3991.83|3988.83|3991.23|3988.23|0
1619047500000|2021-04-21 23:25:00|3991.03|3988.03|3990.63|3987.63|3991.23|3988.23|3990.13|3987.13|0
1619047800000|2021-04-21 23:30:00|3990.83|3987.83|3990.83|3987.83|3990.83|3987.83|3990.13|3987.13|0
1619048100000|2021-04-21 23:35:00|3990.63|3987.63|3990.33|3987.33|3990.63|3987.63|3990.13|3987.13|0
1619048400000|2021-04-21 23:40:00|3989.93|3986.93|3989.73|3986.73|3990.13|3987.13|3989.33|3986.33|0
1619048700000|2021-04-21 23:45:00|3989.93|3986.93|3989.73|3986.73|3990.13|3987.13|3989.73|3986.73|0
1619049000000|2021-04-21 23:50:00|3989.93|3986.93|3990.13|3987.13|3990.83|3987.83|3989.93|3986.93|0
1619049300000|2021-04-21 23:55:00|3990.23|3987.23|3989.93|3986.93|3990.33|3987.33|3989.73|3986.73|0
1619049600000|2021-04-22 00:00:00|3989.73|3986.73|3989.53|3986.53|3990.33|3987.33|3989.33|3986.33|0
1619049900000|2021-04-22 00:05:00|3989.33|3986.33|3989.53|3986.53|3990.33|3987.33|3988.63|3985.63|0
1619050200000|2021-04-22 00:10:00|3989.43|3986.43|3989.53|3986.53|3989.93|3986.93|3989.13|3986.13|0
1619050500000|2021-04-22 00:15:00|3989.73|3986.73|3990.63|3988.63|3991.63|3989.63|3989.53|3986.53|473
1619050800000|2021-04-22 00:20:00|3991.63|3989.63|3993.63|3991.63|3993.63|3991.63|3991.63|3989.63|577
1619051100000|2021-04-22 00:25:00|3992.63|3990.63|3993.63|3991.63|3993.63|3991.63|3992.63|3990.63|313
1619051400000|2021-04-22 00:30:00|3994.63|3992.63|3992.63|3990.63|3994.63|3992.63|3992.63|3990.63|320
1619051700000|2021-04-22 00:35:00|3993.63|3991.63|3993.63|3991.63|3994.63|3992.63|3992.63|3990.63|195
1619052000000|2021-04-22 00:40:00|||||||||27
1619052300000|2021-04-22 00:45:00|3994.63|3992.63|3995.63|3993.63|3996.63|3994.63|3994.63|3992.63|334
1619052600000|2021-04-22 00:50:00|3994.63|3992.63|3994.63|3992.63|3995.63|3993.63|3994.63|3992.63|158
1619052900000|2021-04-22 00:55:00|3995.63|3993.63|3995.63|3993.63|3995.63|3993.63|3995.63|3993.63|82
1619053200000|2021-04-22 01:00:00|3994.63|3992.63|3993.63|3991.63|3995.63|3993.63|3993.63|3991.63|211
1619053500000|2021-04-22 01:05:00|3994.63|3992.63|3997.63|3995.63|3997.63|3995.63|3994.63|3992.63|419
1619053800000|2021-04-22 01:10:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3997.63|3995.63|369
1619054100000|2021-04-22 01:15:00|3997.63|3995.63|3993.63|3991.63|3998.63|3996.63|3993.63|3991.63|384
1619054400000|2021-04-22 01:20:00|3994.13|3992.13|3995.63|3993.63|3996.63|3994.63|3993.63|3991.63|76
1619054700000|2021-04-22 01:25:00|3996.13|3994.13|3996.63|3994.63|3996.63|3994.63|3994.63|3992.63|22
1619055000000|2021-04-22 01:30:00|3997.63|3995.63|3996.63|3994.63|3997.63|3995.63|3995.63|3993.63|138
1619055300000|2021-04-22 01:35:00|3996.13|3994.13|3996.63|3994.63|3997.63|3995.63|3995.63|3993.63|89
1619055600000|2021-04-22 01:40:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3995.63|3993.63|175
1619055900000|2021-04-22 01:45:00|3997.63|3995.63|3999.63|3997.63|3999.63|3997.63|3997.63|3995.63|73
1619056200000|2021-04-22 01:50:00|3998.63|3996.63|3997.63|3995.63|3999.63|3997.63|3997.63|3995.63|129
1619056500000|2021-04-22 01:55:00|3996.63|3994.63|3996.63|3994.63|3997.63|3995.63|3994.63|3992.63|135
1619056800000|2021-04-22 02:00:00|3995.63|3993.63|3995.63|3993.63|3997.63|3995.63|3995.63|3993.63|326
1619057100000|2021-04-22 02:05:00|3996.13|3994.13|3997.63|3995.63|3997.63|3995.63|3996.13|3994.13|208
1619057400000|2021-04-22 02:10:00|3996.63|3994.63|3999.63|3997.63|4000.63|3998.63|3996.63|3994.63|239
1619057700000|2021-04-22 02:15:00|3998.63|3996.63|4000.63|3998.63|4000.63|3998.63|3998.63|3996.63|119
1619058000000|2021-04-22 02:20:00|||||||||8
1619058300000|2021-04-22 02:25:00|4001.63|3999.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|117
1619058600000|2021-04-22 02:30:00|4002.63|4000.63|4001.63|3999.63|4003.63|4001.63|4001.63|3999.63|453
1619058900000|2021-04-22 02:35:00|4000.63|3998.63|3999.63|3997.63|4001.63|3999.63|3999.63|3997.63|228
1619059200000|2021-04-22 02:40:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|104
1619059500000|2021-04-22 02:45:00|4000.13|3998.13|4000.63|3998.63|4000.63|3998.63|3999.63|3997.63|33
1619059800000|2021-04-22 02:50:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|45
1619060100000|2021-04-22 02:55:00|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|3999.63|3997.63|43
1619060400000|2021-04-22 03:00:00|4001.63|3999.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|34
1619060700000|2021-04-22 03:05:00|4000.63|3998.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|188
1619061000000|2021-04-22 03:10:00|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|51
1619061300000|2021-04-22 03:15:00|4001.13|3999.13|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|39
1619061600000|2021-04-22 03:20:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|86
1619061900000|2021-04-22 03:25:00|||||||||7
1619062200000|2021-04-22 03:30:00|3998.63|3996.63|3998.63|3996.63|3998.63|3996.63|3997.63|3995.63|76
1619062500000|2021-04-22 03:35:00|3999.63|3997.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|43
1619062800000|2021-04-22 03:40:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619063100000|2021-04-22 03:45:00|3999.13|3997.13|3998.63|3996.63|3999.13|3997.13|3998.63|3996.63|18
1619063400000|2021-04-22 03:50:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|28
1619063700000|2021-04-22 03:55:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|46
1619064000000|2021-04-22 04:00:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|54
1619064300000|2021-04-22 04:05:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|41
1619064600000|2021-04-22 04:10:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619064900000|2021-04-22 04:15:00|||||||||2
1619065200000|2021-04-22 04:20:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|62
1619065500000|2021-04-22 04:25:00|3999.13|3997.13|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|10
1619065800000|2021-04-22 04:30:00|3999.13|3997.13|3997.63|3995.63|3999.63|3997.63|3997.63|3995.63|119
1619066100000|2021-04-22 04:35:00|3998.13|3996.13|3996.63|3994.63|3998.63|3996.63|3996.63|3994.63|274
1619066400000|2021-04-22 04:40:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3996.63|3994.63|78
1619066700000|2021-04-22 04:45:00|3999.63|3997.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619067000000|2021-04-22 04:50:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|73
1619067300000|2021-04-22 04:55:00|4000.13|3998.13|4000.63|3998.63|4001.63|3999.63|3999.63|3997.63|76
1619067600000|2021-04-22 05:00:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3998.63|3996.63|115
1619067900000|2021-04-22 05:05:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|66
1619068200000|2021-04-22 05:10:00|3997.63|3995.63|3997.63|3995.63|3997.63|3995.63|3997.63|3995.63|39
1619068500000|2021-04-22 05:15:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3997.63|3995.63|317
1619068800000|2021-04-22 05:20:00|3999.13|3997.13|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|59
1619069100000|2021-04-22 05:25:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|141
1619069400000|2021-04-22 05:30:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|101
1619069700000|2021-04-22 05:35:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3997.63|3995.63|347
1619070000000|2021-04-22 05:40:00|||||||||62
1619070300000|2021-04-22 05:45:00|3999.63|3997.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|96
1619070600000|2021-04-22 05:50:00|4000.63|3998.63|4000.63|3998.63|4001.63|3999.63|4000.63|3998.63|542
1619070900000|2021-04-22 05:55:00|3999.63|3997.63|4000.63|3998.63|4001.63|3999.63|3999.63|3997.63|292
1619071200000|2021-04-22 06:00:00|4000.38|3998.88|4003.38|4001.88|4003.38|4001.88|3998.38|3996.88|2804
1619071500000|2021-04-22 06:05:00|4002.38|4000.88|4001.38|3999.88|4002.38|4000.88|4001.38|3999.88|996
1619071800000|2021-04-22 06:10:00|4000.38|3998.88|3999.38|3997.88|4001.38|3999.88|3999.38|3997.88|1315
1619072100000|2021-04-22 06:15:00|3998.38|3996.88|4001.38|3999.88|4002.38|4000.88|3998.38|3996.88|1439
1619072400000|2021-04-22 06:20:00|4002.38|4000.88|4002.38|4000.88|4004.38|4002.88|4002.38|4000.88|1552
1619072700000|2021-04-22 06:25:00|4001.38|3999.88|4002.38|4000.88|4002.38|4000.88|4001.38|3999.88|387
1619073000000|2021-04-22 06:30:00|4001.38|3999.88|4002.38|4000.88|4002.38|4000.88|4001.38|3999.88|1305
1619073300000|2021-04-22 06:35:00|4001.38|3999.88|3999.38|3997.88|4001.38|3999.88|3999.38|3997.88|2209
1619073600000|2021-04-22 06:40:00|3998.38|3996.88|3997.38|3995.88|3999.38|3997.88|3996.38|3994.88|2074
1619073900000|2021-04-22 06:45:00|3998.38|3996.88|3996.38|3994.88|3998.38|3996.88|3996.38|3994.88|879
1619074200000|2021-04-22 06:50:00|3996.88|3995.38|3997.38|3995.88|3997.38|3995.88|3996.88|3995.38|526
1619074500000|2021-04-22 06:55:00|3996.38|3994.88|3995.38|3993.88|3997.38|3995.88|3995.38|3993.88|2992
1619074800000|2021-04-22 07:00:00|3996.38|3994.88|3993.38|3991.88|3996.38|3994.88|3991.38|3989.88|17119
1619075100000|2021-04-22 07:05:00|3994.38|3992.88|3999.38|3997.88|4000.38|3998.88|3993.38|3991.88|8990
1619075400000|2021-04-22 07:10:00|4000.38|3998.88|3999.38|3997.88|4002.38|4000.88|3997.38|3995.88|7523
1619075700000|2021-04-22 07:15:00|4000.38|3998.88|4000.38|3998.88|4004.38|4002.88|3998.38|3996.88|8023
1619076000000|2021-04-22 07:20:00|3999.38|3997.88|4003.38|4001.88|4003.38|4001.88|3999.38|3997.88|5095
1619076300000|2021-04-22 07:25:00|4004.38|4002.88|4004.38|4002.88|4005.38|4003.88|4003.38|4001.88|7501
1619076600000|2021-04-22 07:30:00|4005.38|4003.88|4000.38|3998.88|4005.38|4003.88|3999.38|3997.88|7353
1619076900000|2021-04-22 07:35:00|4001.38|3999.88|3999.38|3997.88|4001.38|3999.88|3997.38|3995.88|6750
1619077200000|2021-04-22 07:40:00|3999.66|3998.16|3997.66|3996.16|3999.66|3998.16|3996.66|3995.16|4096
1619077500000|2021-04-22 07:45:00|3998.66|3997.16|3996.66|3995.16|3998.66|3997.16|3995.66|3994.16|6912
1619077800000|2021-04-22 07:50:00|3997.66|3996.16|4000.66|3999.16|4000.66|3999.16|3996.66|3995.16|5950
1619078100000|2021-04-22 07:55:00|4001.66|4000.16|3998.66|3997.16|4001.66|4000.16|3998.66|3997.16|3309
1619078400000|2021-04-22 08:00:00|3997.66|3996.16|4000.66|3999.16|4000.66|3999.16|3997.66|3996.16|3823
1619078700000|2021-04-22 08:05:00|3999.66|3998.16|4003.66|4002.16|4004.66|4003.16|3999.66|3998.16|2893
1619079000000|2021-04-22 08:10:00|4002.66|4001.16|4006.66|4005.16|4006.66|4005.16|4002.66|4001.16|3780
1619079300000|2021-04-22 08:15:00|4005.66|4004.16|4004.66|4003.16|4006.66|4005.16|4004.66|4003.16|3936
1619079600000|2021-04-22 08:20:00|4005.66|4004.16|4005.66|4004.16|4006.66|4005.16|4003.66|4002.16|4941
1619079900000|2021-04-22 08:25:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|2400
1619080200000|2021-04-22 08:30:00|4006.66|4005.16|4008.66|4007.16|4009.66|4008.16|4005.66|4004.16|7701
1619080500000|2021-04-22 08:35:00|4009.66|4008.16|4010.66|4009.16|4010.66|4009.16|4008.66|4007.16|4462
1619080800000|2021-04-22 08:40:00|4011.66|4010.16|4009.66|4008.16|4011.66|4010.16|4008.66|4007.16|5056
1619081100000|2021-04-22 08:45:00|4008.66|4007.16|4006.66|4005.16|4009.66|4008.16|4005.66|4004.16|3101
1619081400000|2021-04-22 08:50:00|4005.66|4004.16|4003.66|4002.16|4005.66|4004.16|4002.66|4001.16|3180
1619081700000|2021-04-22 08:55:00|4002.66|4001.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|3218
1619082000000|2021-04-22 09:00:00|4003.66|4002.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|1507
1619082300000|2021-04-22 09:05:00|4003.66|4002.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|2115
1619082600000|2021-04-22 09:10:00|4001.66|4000.16|4004.66|4003.16|4004.66|4003.16|4001.66|4000.16|2553
1619082900000|2021-04-22 09:15:00|4005.66|4004.16|4004.66|4003.16|4005.66|4004.16|4004.66|4003.16|3985
1619083200000|2021-04-22 09:20:00|4003.66|4002.16|4006.66|4005.16|4006.66|4005.16|4003.66|4002.16|2499
1619083500000|2021-04-22 09:25:00|4007.66|4006.16|4009.66|4008.16|4009.66|4008.16|4006.66|4005.16|1615
1619083800000|2021-04-22 09:30:00|4008.66|4007.16|4008.66|4007.16|4009.66|4008.16|4007.66|4006.16|3230
1619084100000|2021-04-22 09:35:00|4007.66|4006.16|4006.66|4005.16|4008.66|4007.16|4006.66|4005.16|7930
1619084400000|2021-04-22 09:40:00|4005.66|4004.16|4007.66|4006.16|4008.66|4007.16|4005.66|4004.16|7355
1619084700000|2021-04-22 09:45:00|4008.16|4006.66|4009.66|4008.16|4010.66|4009.16|4007.66|4006.16|1640
1619085000000|2021-04-22 09:50:00|4010.66|4009.16|4009.66|4008.16|4011.66|4010.16|4009.66|4008.16|1729
1619085300000|2021-04-22 09:55:00|4010.66|4009.16|4012.66|4011.16|4013.66|4012.16|4010.66|4009.16|3677
1619085600000|2021-04-22 10:00:00|4013.66|4012.16|4010.66|4009.16|4013.66|4012.16|4010.66|4009.16|2680
1619085900000|2021-04-22 10:05:00|4011.66|4010.16|4010.66|4009.16|4012.66|4011.16|4010.66|4009.16|2289
1619086200000|2021-04-22 10:10:00|4011.66|4010.16|4008.66|4007.16|4011.66|4010.16|4008.66|4007.16|2667
1619086500000|2021-04-22 10:15:00|4007.66|4006.16|4007.66|4006.16|4009.66|4008.16|4007.66|4006.16|3396
1619086800000|2021-04-22 10:20:00|4006.66|4005.16|4005.66|4004.16|4007.66|4006.16|4005.66|4004.16|2483
1619087100000|2021-04-22 10:25:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|1656
1619087400000|2021-04-22 10:30:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|2253
1619087700000|2021-04-22 10:35:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4005.66|4004.16|613
1619088000000|2021-04-22 10:40:00|4006.66|4005.16|4006.66|4005.16|4007.66|4006.16|4006.66|4005.16|2042
1619088300000|2021-04-22 10:45:00|4005.66|4004.16|4005.66|4004.16|4006.66|4005.16|4005.66|4004.16|981
1619088600000|2021-04-22 10:50:00|4004.66|4003.16|4002.66|4001.16|4004.66|4003.16|4001.66|4000.16|4879
1619088900000|2021-04-22 10:55:00|4001.66|4000.16|4003.66|4002.16|4003.66|4002.16|4000.66|3999.16|4423
1619089200000|2021-04-22 11:00:00|4002.66|4001.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|4812
1619089500000|2021-04-22 11:05:00|4003.66|4002.16|4005.66|4004.16|4005.66|4004.16|4002.66|4001.16|3095
1619089800000|2021-04-22 11:10:00|4006.66|4005.16|4008.66|4007.16|4008.66|4007.16|4005.66|4004.16|1795
1619090100000|2021-04-22 11:15:00|4007.66|4006.16|4009.66|4008.16|4009.66|4008.16|4007.66|4006.16|3542
1619090400000|2021-04-22 11:20:00|4008.66|4007.16|4009.66|4008.16|4009.66|4008.16|4008.66|4007.16|1551
1619090700000|2021-04-22 11:25:00|4008.66|4007.16|4007.66|4006.16|4009.66|4008.16|4007.66|4006.16|1701
1619091000000|2021-04-22 11:30:00|4006.66|4005.16|4007.66|4006.16|4007.66|4006.16|4006.66|4005.16|3033
1619091300000|2021-04-22 11:35:00|4006.66|4005.16|4006.66|4005.16|4007.66|4006.16|4006.66|4005.16|737
1619091600000|2021-04-22 11:40:00|4006.57|4005.07|4004.57|4003.07|4006.57|4005.07|4004.57|4003.07|4158
1619091900000|2021-04-22 11:45:00|4003.57|4002.07|4003.57|4002.07|4004.57|4003.07|4002.57|4001.07|5210
1619092200000|2021-04-22 11:50:00|4002.57|4001.07|4004.57|4003.07|4004.57|4003.07|4002.57|4001.07|3444
1619092500000|2021-04-22 11:55:00|4005.57|4004.07|4004.57|4003.07|4005.57|4004.07|4004.57|4003.07|2071
1619092800000|2021-04-22 12:00:00|4005.57|4004.07|4005.57|4004.07|4005.57|4004.07|4004.57|4003.07|3124
1619093100000|2021-04-22 12:05:00|4004.57|4003.07|4006.57|4005.07|4007.57|4006.07|4004.57|4003.07|2203
1619093400000|2021-04-22 12:10:00|4007.57|4006.07|4006.57|4005.07|4007.57|4006.07|4005.57|4004.07|2162
1619093700000|2021-04-22 12:15:00|4007.57|4006.07|4007.57|4006.07|4007.57|4006.07|4007.57|4006.07|1008
1619094000000|2021-04-22 12:20:00|4008.07|4006.57|4008.57|4007.07|4008.57|4007.07|4007.57|4006.07|1674
1619094300000|2021-04-22 12:25:00|4007.57|4006.07|4007.57|4006.07|4008.57|4007.07|4007.57|4006.07|4506
1619094600000|2021-04-22 12:30:00|4008.57|4007.07|4011.57|4010.07|4011.57|4010.07|4007.57|4006.07|2746
1619094900000|2021-04-22 12:35:00|4010.57|4009.07|4011.57|4010.07|4012.57|4011.07|4010.57|4009.07|1541
1619095200000|2021-04-22 12:40:00|4010.57|4009.07|4008.57|4007.07|4010.57|4009.07|4008.57|4007.07|3273
1619095500000|2021-04-22 12:45:00|4007.57|4006.07|4005.57|4004.07|4008.57|4007.07|4005.57|4004.07|2654
1619095800000|2021-04-22 12:50:00|4006.57|4005.07|4005.57|4004.07|4006.57|4005.07|4004.57|4003.07|2289
1619096100000|2021-04-22 12:55:00|4004.57|4003.07|4002.57|4001.07|4004.57|4003.07|4002.57|4001.07|2856
1619096400000|2021-04-22 13:00:00|4003.57|4002.07|4004.57|4003.07|4004.57|4003.07|4002.57|4001.07|2474
1619096700000|2021-04-22 13:05:00|4003.57|4002.07|4006.57|4005.07|4006.57|4005.07|4003.57|4002.07|4284
1619097000000|2021-04-22 13:10:00|4007.57|4006.07|4007.57|4006.07|4008.57|4007.07|4006.57|4005.07|4503
1619097300000|2021-04-22 13:15:00|4006.57|4005.07|4007.57|4006.07|4007.57|4006.07|4006.57|4005.07|2505
1619097600000|2021-04-22 13:20:00|4008.57|4007.07|4009.57|4008.07|4009.57|4008.07|4007.57|4006.07|2623
1619097900000|2021-04-22 13:25:00|4010.57|4009.07|4009.57|4008.07|4011.57|4010.07|4009.57|4008.07|3546
1619098200000|2021-04-22 13:30:00|4008.57|4007.07|4004.57|4003.07|4009.57|4008.07|4004.57|4003.07|14335
1619098500000|2021-04-22 13:35:00|4005.57|4004.07|4004.57|4003.07|4006.57|4005.07|4004.57|4003.07|6711
1619098800000|2021-04-22 13:40:00|4005.57|4004.07|4004.57|4003.07|4005.57|4004.07|4002.57|4001.07|4701
1619099100000|2021-04-22 13:45:00|4003.57|4002.07|4002.57|4001.07|4004.57|4003.07|4001.57|4000.07|4016
1619099400000|2021-04-22 13:50:00|4003.57|4002.07|4004.57|4003.07|4006.57|4005.07|4002.57|4001.07|7962
1619099700000|2021-04-22 13:55:00|4005.57|4004.07|4009.57|4008.07|4010.57|4009.07|4004.57|4003.07|5295
1619100000000|2021-04-22 14:00:00|4008.57|4007.07|4003.57|4002.07|4008.57|4007.07|4001.57|4000.07|6317
1619100300000|2021-04-22 14:05:00|4004.57|4003.07|4006.57|4005.07|4006.57|4005.07|4003.57|4002.07|6500
1619100600000|2021-04-22 14:10:00|4006.82|4005.32|4009.82|4008.32|4009.82|4008.32|4005.82|4004.32|7972
1619100900000|2021-04-22 14:15:00|4010.82|4009.32|4007.82|4006.32|4010.82|4009.32|4007.82|4006.32|4017
1619101200000|2021-04-22 14:20:00|4006.82|4005.32|4009.82|4008.32|4009.82|4008.32|4006.82|4005.32|4370
1619101500000|2021-04-22 14:25:00|4010.82|4009.32|4012.82|4011.32|4013.82|4012.32|4010.82|4009.32|6936
1619101800000|2021-04-22 14:30:00|4011.82|4010.32|4017.82|4016.32|4017.82|4016.32|4011.82|4010.32|6774
1619102100000|2021-04-22 14:35:00|4016.82|4015.32|4015.82|4014.32|4017.82|4016.32|4015.82|4014.32|10009
1619102400000|2021-04-22 14:40:00|4016.82|4015.32|4015.82|4014.32|4016.82|4015.32|4015.82|4014.32|13014
1619102700000|2021-04-22 14:45:00|4016.82|4015.32|4017.82|4016.32|4017.82|4016.32|4015.82|4014.32|4478
1619103000000|2021-04-22 14:50:00|4018.82|4017.32|4016.82|4015.32|4018.82|4017.32|4015.82|4014.32|6935
1619103300000|2021-04-22 14:55:00|4015.82|4014.32|4013.82|4012.32|4016.82|4015.32|4013.82|4012.32|8071
1619103600000|2021-04-22 15:00:00|4014.82|4013.32|4014.82|4013.32|4014.82|4013.32|4013.82|4012.32|4431
1619103900000|2021-04-22 15:05:00|4015.82|4014.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|3825
1619104200000|2021-04-22 15:10:00|4015.82|4014.32|4016.82|4015.32|4016.82|4015.32|4014.82|4013.32|5774
1619104500000|2021-04-22 15:15:00|4015.82|4014.32|4015.82|4014.32|4016.82|4015.32|4014.82|4013.32|8708
1619104800000|2021-04-22 15:20:00|4016.82|4015.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|5840
1619105100000|2021-04-22 15:25:00|4015.82|4014.32|4014.82|4013.32|4016.82|4015.32|4014.82|4013.32|22900
1619105400000|2021-04-22 15:30:00|4013.82|4012.32|4015.82|4014.32|4015.82|4014.32|4013.82|4012.32|48120
1619105700000|2021-04-22 15:35:00|4016.82|4015.32|4016.82|4015.32|4017.82|4016.32|4015.82|4014.32|14148
1619106000000|2021-04-22 15:40:00|4017.82|4016.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|10461
1619106300000|2021-04-22 15:45:00|4016.82|4015.32|4016.82|4015.32|4017.82|4016.32|4016.82|4015.32|2962
1619106600000|2021-04-22 15:50:00|||||||||3771
1619106900000|2021-04-22 15:55:00|4017.82|4016.32|4016.82|4015.32|4017.82|4016.32|4015.82|4014.32|7380
1619107200000|2021-04-22 16:00:00|4015.82|4014.32|4015.82|4014.32|4015.82|4014.32|4015.82|4014.32|1403
1619107500000|2021-04-22 16:05:00|4014.82|4013.32|4015.82|4014.32|4015.82|4014.32|4014.82|4013.32|5279
1619107800000|2021-04-22 16:10:00|4014.82|4013.32|4015.82|4014.32|4015.82|4014.32|4014.82|4013.32|1401
1619108100000|2021-04-22 16:15:00|4016.82|4015.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|1957
1619108400000|2021-04-22 16:20:00|4017.82|4016.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|11939
1619108700000|2021-04-22 16:25:00|4016.82|4015.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|1807
1619109000000|2021-04-22 16:30:00|4018.82|4017.32|4019.82|4018.32|4019.82|4018.32|4018.82|4017.32|1492
1619109300000|2021-04-22 16:35:00|4020.82|4019.32|4019.82|4018.32|4020.82|4019.32|4019.82|4018.32|2974
1619109600000|2021-04-22 16:40:00|4020.82|4019.32|4019.82|4018.32|4020.82|4019.32|4019.82|4018.32|2753
1619109900000|2021-04-22 16:45:00|4020.82|4019.32|4020.82|4019.32|4020.82|4019.32|4020.82|4019.32|1861
1619110200000|2021-04-22 16:50:00|4021.82|4020.32|4020.82|4019.32|4021.82|4020.32|4020.82|4019.32|1633
1619110500000|2021-04-22 16:55:00|4019.82|4018.32|4020.82|4019.32|4020.82|4019.32|4019.82|4018.32|1230
1619110800000|2021-04-22 17:00:00|4019.82|4018.32|4020.32|4018.82|4020.82|4019.32|4019.82|4018.32|923
1619111100000|2021-04-22 17:05:00|4019.82|4018.32|4010.82|4009.32|4020.82|4019.32|4008.82|4007.32|13074
1619111400000|2021-04-22 17:10:00|4009.82|4008.32|4007.82|4006.32|4010.82|4009.32|4002.82|4001.32|8991
1619111700000|2021-04-22 17:15:00|4006.82|4005.32|4000.82|3999.32|4007.82|4006.32|4000.82|3999.32|6355
1619112000000|2021-04-22 17:20:00|4001.82|4000.32|4004.82|4003.32|4006.82|4005.32|4000.82|3999.32|4646
1619112300000|2021-04-22 17:25:00|4003.82|4002.32|4007.82|4006.32|4008.82|4007.32|4002.82|4001.32|2013
1619112600000|2021-04-22 17:30:00|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|4004.82|4003.32|1887
1619112900000|2021-04-22 17:35:00|4007.82|4006.32|4005.82|4004.32|4007.82|4006.32|4003.82|4002.32|2439
1619113200000|2021-04-22 17:40:00|4004.82|4003.32|3998.32|3996.82|4004.82|4003.32|3997.82|3996.32|4670
1619113500000|2021-04-22 17:45:00|3997.82|3996.32|3997.82|3996.32|4000.82|3999.32|3996.82|3995.32|4485
1619113800000|2021-04-22 17:50:00|3996.82|3995.32|3993.82|3992.32|3997.82|3996.32|3992.82|3991.32|3712
1619114100000|2021-04-22 17:55:00|3992.82|3991.32|3992.82|3991.32|3993.82|3992.32|3990.82|3989.32|5499
1619114400000|2021-04-22 18:00:00|3991.82|3990.32|3991.82|3990.32|3992.82|3991.32|3989.82|3988.32|4815
1619114700000|2021-04-22 18:05:00|3990.82|3989.32|3997.82|3996.32|3997.82|3996.32|3990.32|3988.82|4314
1619115000000|2021-04-22 18:10:00|3996.82|3995.32|3998.82|3997.32|3998.82|3997.32|3995.82|3994.32|1308
1619115300000|2021-04-22 18:15:00|3997.82|3996.32|3998.82|3997.32|3998.82|3997.32|3997.82|3996.32|999
1619115600000|2021-04-22 18:20:00|3999.32|3997.82|3997.82|3996.32|3999.82|3998.32|3996.82|3995.32|1351
1619115900000|2021-04-22 18:25:00|3998.32|3996.82|4002.82|4001.32|4002.82|4001.32|3996.82|3995.32|1323
1619116200000|2021-04-22 18:30:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|1266
1619116500000|2021-04-22 18:35:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4000.82|3999.32|2569
1619116800000|2021-04-22 18:40:00|4002.32|4000.82|4004.82|4003.32|4004.82|4003.32|4001.82|4000.32|1466
1619117100000|2021-04-22 18:45:00|4003.82|4002.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1264
1619117400000|2021-04-22 18:50:00|4004.82|4003.32|4003.82|4002.32|4004.82|4003.32|4001.82|4000.32|1062
1619117700000|2021-04-22 18:55:00|4004.82|4003.32|4003.82|4002.32|4005.82|4004.32|4003.82|4002.32|985
1619118000000|2021-04-22 19:00:00|4002.82|4001.32|4005.82|4004.32|4005.82|4004.32|4002.82|4001.32|1106
1619118300000|2021-04-22 19:05:00|4004.82|4003.32|3999.82|3998.32|4005.82|4004.32|3999.82|3998.32|1683
1619118600000|2021-04-22 19:10:00|4000.82|3999.32|4000.82|3999.32|4001.82|4000.32|3999.82|3998.32|1023
1619118900000|2021-04-22 19:15:00|3999.82|3998.32|3998.82|3997.32|4000.82|3999.32|3997.82|3996.32|1567
1619119200000|2021-04-22 19:20:00|3997.82|3996.32|3995.82|3994.32|3998.82|3997.32|3995.82|3994.32|2195
1619119500000|2021-04-22 19:25:00|3996.32|3994.82|3998.82|3997.32|3998.82|3997.32|3995.82|3994.32|1235
1619119800000|2021-04-22 19:30:00|3997.82|3996.32|4001.82|4000.32|4002.82|4001.32|3997.82|3996.32|1782
1619120100000|2021-04-22 19:35:00|4002.82|4001.32|4000.82|3999.32|4003.82|4002.32|4000.82|3999.32|1362
1619120400000|2021-04-22 19:40:00|4001.82|4000.32|4000.82|3999.32|4002.82|4001.32|4000.82|3999.32|813
1619120700000|2021-04-22 19:45:00|4001.82|4000.32|3998.82|3997.32|4003.82|4002.32|3997.82|3996.32|3442
1619121000000|2021-04-22 19:50:00|3997.82|3996.32|3995.82|3994.32|3999.82|3998.32|3995.82|3994.32|4422
1619121300000|2021-04-22 19:55:00|3996.82|3995.32|3995.82|3994.32|3998.82|3997.32|3995.32|3993.82|4960
1619121600000|2021-04-22 20:00:00|3996.57|3993.57|3994.67|3991.67|3998.07|3995.07|3993.77|3990.77|59
1619121900000|2021-04-22 20:05:00|3994.37|3991.37|3996.97|3993.97|3996.97|3993.97|3993.57|3990.57|0
1619122200000|2021-04-22 20:10:00|3996.77|3993.77|3998.57|3995.57|3998.97|3995.97|3996.17|3993.17|0
1619122500000|2021-04-22 20:15:00|3998.47|3995.47|3997.97|3994.97|3998.47|3995.47|3997.77|3994.77|0
1619122800000|2021-04-22 20:20:00|3997.87|3994.87|3997.97|3994.97|3998.07|3995.07|3997.77|3994.77|0
1619123100000|2021-04-22 20:25:00|3997.77|3994.77|3997.17|3994.17|3997.77|3994.77|3997.07|3994.07|0
1619123400000|2021-04-22 20:30:00|3997.87|3994.87|3997.87|3994.87|3998.97|3995.97|3997.07|3994.07|0
1619123700000|2021-04-22 20:35:00|3997.67|3994.67|3998.97|3995.97|3999.17|3996.17|3997.47|3994.47|0
1619124000000|2021-04-22 20:40:00|3998.77|3995.77|3999.37|3996.37|3999.57|3996.57|3998.77|3995.77|0
1619124300000|2021-04-22 20:45:00|3999.57|3996.57|3999.37|3996.37|3999.57|3996.57|3998.57|3995.57|0
1619124600000|2021-04-22 20:50:00|3999.17|3996.17|3999.17|3996.17|3999.57|3996.57|3999.17|3996.17|0
1619124900000|2021-04-22 20:55:00|3999.37|3996.37|3999.57|3996.57|3999.87|3996.87|3999.17|3996.17|0
1619125200000|2021-04-22 21:00:00|3999.27|3996.27|3999.47|3996.47|3999.57|3996.57|3999.17|3996.17|0
1619125500000|2021-04-22 21:05:00|3999.57|3996.57|3999.57|3996.57|3999.57|3996.57|3999.07|3996.07|0
1619125800000|2021-04-22 21:10:00|3999.37|3996.37|3999.17|3996.17|3999.37|3996.37|3998.97|3995.97|0
1619126100000|2021-04-22 21:15:00|3999.27|3996.27|3999.17|3996.17|3999.27|3996.27|3999.17|3996.17|0
1619126400000|2021-04-22 21:20:00|3999.27|3996.27|3999.07|3996.07|3999.37|3996.37|3999.07|3996.07|0
1619126700000|2021-04-22 21:25:00|3999.27|3996.27|3998.97|3995.97|3999.27|3996.27|3998.97|3995.97|0
1619127000000|2021-04-22 21:30:00|3999.07|3996.07|3999.07|3996.07|3999.07|3996.07|3999.07|3996.07|0
1619127300000|2021-04-22 21:35:00|3998.97|3995.97|3998.97|3995.97|3999.07|3996.07|3998.27|3995.27|0
1619127600000|2021-04-22 21:40:00|3998.87|3995.87|3999.77|3996.77|3999.77|3996.77|3998.67|3995.67|0
1619127900000|2021-04-22 21:45:00|3999.87|3996.87|3999.07|3996.07|3999.87|3996.87|3998.87|3995.87|0
1619128200000|2021-04-22 21:50:00|3998.97|3995.97|3998.87|3995.87|3998.97|3995.97|3998.77|3995.77|0
1619128500000|2021-04-22 21:55:00|3999.07|3996.07|3998.97|3995.97|3999.07|3996.07|3998.87|3995.87|0
1619128800000|2021-04-22 22:00:00|3998.77|3995.77|3999.77|3996.77|3999.77|3996.77|3998.67|3995.67|0
1619129100000|2021-04-22 22:05:00|3999.57|3996.57|3999.47|3996.47|3999.97|3996.97|3999.47|3996.47|0
1619129400000|2021-04-22 22:10:00|3999.77|3996.77|4000.57|3997.57|4000.57|3997.57|3999.77|3996.77|0
1619129700000|2021-04-22 22:15:00|4000.77|3997.77|4001.67|3998.67|4001.67|3998.67|4000.57|3997.57|0
1619130000000|2021-04-22 22:20:00|4001.47|3998.47|4000.57|3997.57|4001.67|3998.67|4000.57|3997.57|0
1619130300000|2021-04-22 22:25:00|4000.37|3997.37|3998.87|3995.87|4000.37|3997.37|3998.67|3995.67|0
1619130600000|2021-04-22 22:30:00|3999.07|3996.07|3999.27|3996.27|3999.47|3996.47|3998.67|3995.67|0
1619130900000|2021-04-22 22:35:00|3999.37|3996.37|4000.57|3997.57|4000.77|3997.77|3999.27|3996.27|0
1619131200000|2021-04-22 22:40:00|4000.37|3997.37|4000.37|3997.37|4000.37|3997.37|3999.97|3996.97|0
1619131500000|2021-04-22 22:45:00|4000.57|3997.57|4000.97|3997.97|4001.27|3998.27|4000.37|3997.37|0
1619131800000|2021-04-22 22:50:00|4001.27|3998.27|4001.47|3998.47|4001.67|3998.67|4000.77|3997.77|0
1619132100000|2021-04-22 22:55:00|4001.67|3998.67|4000.97|3997.97|4001.67|3998.67|4000.97|3997.97|0
1619132400000|2021-04-22 23:00:00|4001.27|3998.27|4001.47|3998.47|4001.67|3998.67|4000.97|3997.97|0
1619132700000|2021-04-22 23:05:00|4001.27|3998.27|4000.97|3997.97|4001.67|3998.67|4000.97|3997.97|0
1619133000000|2021-04-22 23:10:00|4000.77|3997.77|4001.67|3998.67|4001.67|3998.67|4000.57|3997.57|0
1619133300000|2021-04-22 23:15:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1619133600000|2021-04-22 23:20:00|4000.77|3997.77|4000.97|3997.97|4000.97|3997.97|4000.67|3997.67|0
1619133900000|2021-04-22 23:25:00|4000.77|3997.77|4001.47|3998.47|4001.47|3998.47|4000.37|3997.37|0
1619134200000|2021-04-22 23:30:00|4001.27|3998.27|4000.57|3997.57|4001.47|3998.47|4000.17|3997.17|0
1619134500000|2021-04-22 23:35:00|4000.37|3997.37|4001.27|3998.27|4001.47|3998.47|4000.37|3997.37|0
1619134800000|2021-04-22 23:40:00|4001.07|3998.07|4000.77|3997.77|4001.47|3998.47|4000.77|3997.77|0
1619135100000|2021-04-22 23:45:00|4000.37|3997.37|3998.47|3995.47|4000.37|3997.37|3997.97|3994.97|0
1619135400000|2021-04-22 23:50:00|3998.17|3995.17|3999.97|3996.97|4000.37|3997.37|3998.17|3995.17|0
1619135700000|2021-04-22 23:55:00|3999.77|3996.77|3999.47|3996.47|3999.97|3996.97|3999.47|3996.47|0
1619136000000|2021-04-23 00:00:00|3999.77|3996.77|3998.67|3995.67|3999.97|3996.97|3997.77|3994.77|0
1619136300000|2021-04-23 00:05:00|3998.47|3995.47|3999.77|3996.77|4000.47|3997.47|3998.17|3995.17|0
1619136600000|2021-04-23 00:10:00|3999.57|3996.57|4001.47|3998.47|4001.47|3998.47|3999.27|3996.27|0
1619136900000|2021-04-23 00:15:00|4003.07|4001.07|4003.07|4001.07|4006.07|4004.07|4001.07|3999.07|1191
1619137200000|2021-04-23 00:20:00|4002.07|4000.07|4004.07|4002.07|4004.07|4002.07|4002.07|4000.07|174
1619137500000|2021-04-23 00:25:00|4003.07|4001.07|4004.07|4002.07|4004.07|4002.07|4003.07|4001.07|56
1619137800000|2021-04-23 00:30:00|4003.07|4001.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|110
1619138100000|2021-04-23 00:35:00|4002.57|4000.57|4003.07|4001.07|4003.07|4001.07|4002.07|4000.07|163
1619138400000|2021-04-23 00:40:00|4002.07|4000.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|43
1619138700000|2021-04-23 00:45:00|4001.57|3999.57|4001.07|3999.07|4002.07|4000.07|4001.07|3999.07|79
1619139000000|2021-04-23 00:50:00|4001.57|3999.57|4003.07|4001.07|4003.07|4001.07|4001.07|3999.07|203
1619139300000|2021-04-23 00:55:00|4002.07|4000.07|4004.07|4002.07|4004.07|4002.07|4002.07|4000.07|98
1619139600000|2021-04-23 01:00:00|4003.07|4001.07|4002.07|4000.07|4004.07|4002.07|4002.07|4000.07|103
1619139900000|2021-04-23 01:05:00|4003.07|4001.07|4003.07|4001.07|4004.07|4002.07|4003.07|4001.07|291
1619140200000|2021-04-23 01:10:00|4004.07|4002.07|4003.07|4001.07|4004.07|4002.07|4003.07|4001.07|140
1619140500000|2021-04-23 01:15:00|4004.07|4002.07|4004.07|4002.07|4005.07|4003.07|4003.07|4001.07|419
1619140800000|2021-04-23 01:20:00|4003.07|4001.07|4004.07|4002.07|4005.07|4003.07|4003.07|4001.07|52
1619141100000|2021-04-23 01:25:00|4005.07|4003.07|4004.07|4002.07|4005.07|4003.07|4004.07|4002.07|37
1619141400000|2021-04-23 01:30:00|4003.07|4001.07|4005.07|4003.07|4006.07|4004.07|4002.07|4000.07|180
1619141700000|2021-04-23 01:35:00|4005.57|4003.57|4007.07|4005.07|4007.07|4005.07|4005.07|4003.07|284
1619142000000|2021-04-23 01:40:00|4008.07|4006.07|4009.07|4007.07|4009.07|4007.07|4007.57|4005.57|186
1619142300000|2021-04-23 01:45:00|4008.57|4006.57|4009.07|4007.07|4009.07|4007.07|4008.07|4006.07|186
1619142600000|2021-04-23 01:50:00|4008.07|4006.07|4008.07|4006.07|4009.07|4007.07|4008.07|4006.07|141
1619142900000|2021-04-23 01:55:00|4009.07|4007.07|4007.07|4005.07|4009.07|4007.07|4007.07|4005.07|191
1619143200000|2021-04-23 02:00:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|114
1619143500000|2021-04-23 02:05:00|4007.57|4005.57|4006.07|4004.07|4008.07|4006.07|4006.07|4004.07|243
1619143800000|2021-04-23 02:10:00|4007.07|4005.07|4005.07|4003.07|4007.07|4005.07|4005.07|4003.07|180
1619144100000|2021-04-23 02:15:00|4005.57|4003.57|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|72
1619144400000|2021-04-23 02:20:00|4005.57|4003.57|4007.07|4005.07|4007.07|4005.07|4005.07|4003.07|113
1619144700000|2021-04-23 02:25:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|207
1619145000000|2021-04-23 02:30:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|28
1619145300000|2021-04-23 02:35:00|4006.57|4004.57|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|67
1619145600000|2021-04-23 02:40:00|4006.57|4004.57|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|101
1619145900000|2021-04-23 02:45:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|131
1619146200000|2021-04-23 02:50:00|4006.07|4004.07|4004.07|4002.07|4007.07|4005.07|4004.07|4002.07|407
1619146500000|2021-04-23 02:55:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4004.07|4002.07|257
1619146800000|2021-04-23 03:00:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|64
1619147100000|2021-04-23 03:05:00|4007.57|4005.57|4008.07|4006.07|4008.07|4006.07|4007.57|4005.57|232
1619147400000|2021-04-23 03:10:00|4007.07|4005.07|4007.07|4005.07|4008.07|4006.07|4007.07|4005.07|62
1619147700000|2021-04-23 03:15:00|4007.57|4005.57|4007.07|4005.07|4008.07|4006.07|4007.07|4005.07|22
1619148000000|2021-04-23 03:20:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|72
1619148300000|2021-04-23 03:25:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|7
1619148600000|2021-04-23 03:30:00|4007.07|4005.07|4005.07|4003.07|4007.07|4005.07|4005.07|4003.07|57
1619148900000|2021-04-23 03:35:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|11
1619149200000|2021-04-23 03:40:00|4005.07|4003.07|4005.07|4003.07|4005.57|4003.57|4005.07|4003.07|27
1619149500000|2021-04-23 03:45:00|4006.07|4004.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|62
1619149800000|2021-04-23 03:50:00|4004.07|4002.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|23
1619150100000|2021-04-23 03:55:00|4004.57|4002.57|4004.07|4002.07|4004.57|4002.57|4004.07|4002.07|1
1619150400000|2021-04-23 04:00:00|4005.07|4003.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|61
1619150700000|2021-04-23 04:05:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4005.57|4003.57|29
1619151000000|2021-04-23 04:10:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|10
1619151300000|2021-04-23 04:15:00|||||||||91
1619151600000|2021-04-23 04:20:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|44
1619151900000|2021-04-23 04:25:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|26
1619152200000|2021-04-23 04:30:00|4005.57|4003.57|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|59
1619152500000|2021-04-23 04:35:00|4006.07|4004.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|58
1619152800000|2021-04-23 04:40:00|4006.07|4004.07|4004.07|4002.07|4006.07|4004.07|4004.07|4002.07|16
1619153100000|2021-04-23 04:45:00|4005.07|4003.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|95
1619153400000|2021-04-23 04:50:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|55
1619153700000|2021-04-23 04:55:00|||||||||1
1619154000000|2021-04-23 05:00:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|264
1619154300000|2021-04-23 05:05:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|128
1619154600000|2021-04-23 05:10:00|4005.07|4003.07|4005.07|4003.07|4006.07|4004.07|4004.07|4002.07|175
1619154900000|2021-04-23 05:15:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|195
1619155200000|2021-04-23 05:20:00|||||||||96
1619155500000|2021-04-23 05:25:00|4005.07|4003.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|201
1619155800000|2021-04-23 05:30:00|4004.07|4002.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|327
1619156100000|2021-04-23 05:35:00|4004.07|4002.07|4004.07|4002.07|4005.07|4003.07|4004.07|4002.07|262
1619156400000|2021-04-23 05:40:00|||||||||398
1619156700000|2021-04-23 05:45:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4004.07|4002.07|499
1619157000000|2021-04-23 05:50:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|141
1619157300000|2021-04-23 05:55:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|604
1619157600000|2021-04-23 06:00:00|4006.82|4005.32|4003.82|4002.32|4007.82|4006.32|4003.82|4002.32|1640
1619157900000|2021-04-23 06:05:00|4004.82|4003.32|4005.82|4004.32|4005.82|4004.32|4003.82|4002.32|426
1619158200000|2021-04-23 06:10:00|4004.82|4003.32|4001.82|4000.32|4005.82|4004.32|4001.82|4000.32|944
1619158500000|2021-04-23 06:15:00|4002.82|4001.32|4000.82|3999.32|4002.82|4001.32|3999.82|3998.32|1194
1619158800000|2021-04-23 06:20:00|4000.32|3998.82|4001.82|4000.32|4001.82|4000.32|3999.82|3998.32|911
1619159100000|2021-04-23 06:25:00|4002.82|4001.32|3999.82|3998.32|4002.82|4001.32|3999.82|3998.32|1545
1619159400000|2021-04-23 06:30:00|4000.32|3998.82|3999.82|3998.32|4000.82|3999.32|3999.82|3998.32|699
1619159700000|2021-04-23 06:35:00|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|3999.82|3998.32|398
1619160000000|2021-04-23 06:40:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|722
1619160300000|2021-04-23 06:45:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4001.82|4000.32|815
1619160600000|2021-04-23 06:50:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1692
1619160900000|2021-04-23 06:55:00|4004.82|4003.32|4002.82|4001.32|4004.82|4003.32|3999.82|3998.32|2679
1619161200000|2021-04-23 07:00:00|4003.82|4002.32|4008.82|4007.32|4009.32|4007.82|4003.82|4002.32|12959
1619161500000|2021-04-23 07:05:00|4009.82|4008.32|4004.82|4003.32|4009.82|4008.32|4004.82|4003.32|7334
1619161800000|2021-04-23 07:10:00|4003.82|4002.32|4005.82|4004.32|4006.82|4005.32|4002.82|4001.32|6786
1619162100000|2021-04-23 07:15:00|4007.82|4006.32|4016.82|4015.32|4016.82|4015.32|4007.82|4006.32|9711
1619162400000|2021-04-23 07:20:00|4017.82|4016.32|4013.82|4012.32|4017.82|4016.32|4013.82|4012.32|5811
1619162700000|2021-04-23 07:25:00|4012.82|4011.32|4013.82|4012.32|4017.82|4016.32|4012.82|4011.32|6667
1619163000000|2021-04-23 07:30:00|4014.82|4013.32|4008.82|4007.32|4014.82|4013.32|4007.82|4006.32|4881
1619163300000|2021-04-23 07:35:00|4007.82|4006.32|4006.82|4005.32|4008.82|4007.32|4006.82|4005.32|4688
1619163600000|2021-04-23 07:40:00|4006.51|4005.01|4011.51|4010.01|4012.51|4011.01|4006.51|4005.01|4350
1619163900000|2021-04-23 07:45:00|4010.51|4009.01|4010.51|4009.01|4011.51|4010.01|4008.51|4007.01|3563
1619164200000|2021-04-23 07:50:00|4011.51|4010.01|4014.51|4013.01|4014.51|4013.01|4010.51|4009.01|4587
1619164500000|2021-04-23 07:55:00|4013.51|4012.01|4015.51|4014.01|4016.51|4015.01|4013.51|4012.01|3604
1619164800000|2021-04-23 08:00:00|4014.51|4013.01|4014.51|4013.01|4014.51|4013.01|4012.51|4011.01|3418
1619165100000|2021-04-23 08:05:00|4013.51|4012.01|4012.51|4011.01|4013.51|4012.01|4009.51|4008.01|3196
1619165400000|2021-04-23 08:10:00|4011.51|4010.01|4013.51|4012.01|4013.51|4012.01|4011.51|4010.01|1954
1619165700000|2021-04-23 08:15:00|4012.51|4011.01|4008.51|4007.01|4013.51|4012.01|4008.51|4007.01|3218
1619166000000|2021-04-23 08:20:00|4007.51|4006.01|4007.51|4006.01|4007.51|4006.01|4005.51|4004.01|5625
1619166300000|2021-04-23 08:25:00|4006.51|4005.01|4005.51|4004.01|4007.51|4006.01|4005.51|4004.01|4356
1619166600000|2021-04-23 08:30:00|4006.51|4005.01|4009.51|4008.01|4009.51|4008.01|4005.51|4004.01|1997
1619166900000|2021-04-23 08:35:00|4010.51|4009.01|4010.51|4009.01|4011.51|4010.01|4008.51|4007.01|1575
1619167200000|2021-04-23 08:40:00|4011.51|4010.01|4012.51|4011.01|4012.51|4011.01|4009.51|4008.01|1672
1619167500000|2021-04-23 08:45:00|4011.51|4010.01|4011.51|4010.01|4011.51|4010.01|4010.51|4009.01|2403
1619167800000|2021-04-23 08:50:00|4012.51|4011.01|4011.51|4010.01|4012.51|4011.01|4010.51|4009.01|2812
1619168100000|2021-04-23 08:55:00|4012.51|4011.01|4009.51|4008.01|4012.51|4011.01|4009.51|4008.01|2185
1619168400000|2021-04-23 09:00:00|4008.51|4007.01|4007.51|4006.01|4009.51|4008.01|4007.51|4006.01|3163
1619168700000|2021-04-23 09:05:00|4006.51|4005.01|4006.51|4005.01|4007.51|4006.01|4006.51|4005.01|1449
1619169000000|2021-04-23 09:10:00|4005.51|4004.01|4003.51|4002.01|4006.51|4005.01|4003.51|4002.01|3742
1619169300000|2021-04-23 09:15:00|4002.51|4001.01|4002.51|4001.01|4003.51|4002.01|4002.51|4001.01|4192
1619169600000|2021-04-23 09:20:00|4003.51|4002.01|4002.51|4001.01|4003.51|4002.01|4002.51|4001.01|2229
1619169900000|2021-04-23 09:25:00|3999.51|3998.01|4006.51|4005.01|4006.51|4005.01|3999.51|3998.01|8722
1619170200000|2021-04-23 09:30:00|4005.51|4004.01|4006.51|4005.01|4007.51|4006.01|4005.51|4004.01|8539
1619170500000|2021-04-23 09:35:00|4007.51|4006.01|4008.51|4007.01|4008.51|4007.01|4007.51|4006.01|6181
1619170800000|2021-04-23 09:40:00|4007.51|4006.01|4009.51|4008.01|4009.51|4008.01|4007.51|4006.01|9514
1619171100000|2021-04-23 09:45:00|4008.51|4007.01|4006.51|4005.01|4008.51|4007.01|4006.51|4005.01|3492
1619171400000|2021-04-23 09:50:00|4005.51|4004.01|4006.51|4005.01|4006.51|4005.01|4003.51|4002.01|6570
1619171700000|2021-04-23 09:55:00|4005.51|4004.01|4005.51|4004.01|4006.51|4005.01|4004.51|4003.01|7640
1619172000000|2021-04-23 10:00:00|4006.51|4005.01|4005.51|4004.01|4006.51|4005.01|4003.51|4002.01|5173
1619172300000|2021-04-23 10:05:00|4004.51|4003.01|4005.51|4004.01|4006.51|4005.01|4004.51|4003.01|3892
1619172600000|2021-04-23 10:10:00|4003.51|4002.01|4004.51|4003.01|4005.51|4004.01|4003.51|4002.01|6004
1619172900000|2021-04-23 10:15:00|4003.51|4002.01|4001.51|4000.01|4004.51|4003.01|4001.51|4000.01|6775
1619173200000|2021-04-23 10:20:00|4002.51|4001.01|4003.51|4002.01|4004.51|4003.01|4002.51|4001.01|7525
1619173500000|2021-04-23 10:25:00|4002.51|4001.01|4004.51|4003.01|4004.51|4003.01|4002.51|4001.01|2163
1619173800000|2021-04-23 10:30:00|4005.51|4004.01|4002.51|4001.01|4005.51|4004.01|4002.51|4001.01|3349
1619174100000|2021-04-23 10:35:00|4001.51|4000.01|4000.51|3999.01|4002.51|4001.01|3999.51|3998.01|3395
1619174400000|2021-04-23 10:40:00|4001.51|4000.01|4002.51|4001.01|4002.51|4001.01|4000.51|3999.01|1749
1619174700000|2021-04-23 10:45:00|4003.51|4002.01|4004.51|4003.01|4004.51|4003.01|4002.51|4001.01|2524
1619175000000|2021-04-23 10:50:00|4003.51|4002.01|4004.51|4003.01|4004.51|4003.01|4003.51|4002.01|2027
1619175300000|2021-04-23 10:55:00|4003.51|4002.01|4001.51|4000.01|4003.51|4002.01|4000.51|3999.01|3679
1619175600000|2021-04-23 11:00:00|4002.51|4001.01|4001.51|4000.01|4002.51|4001.01|4000.51|3999.01|2561
1619175900000|2021-04-23 11:05:00|4000.51|3999.01|3999.51|3998.01|4002.51|4001.01|3999.51|3998.01|1988
1619176200000|2021-04-23 11:10:00|4000.51|3999.01|4000.51|3999.01|4000.51|3999.01|4000.51|3999.01|1967
1619176500000|2021-04-23 11:15:00|3999.51|3998.01|4000.51|3999.01|4000.51|3999.01|3999.51|3998.01|3634
1619176800000|2021-04-23 11:20:00|3999.51|3998.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|1610
1619177100000|2021-04-23 11:25:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|997
1619177400000|2021-04-23 11:30:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|880
1619177700000|2021-04-23 11:35:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|743
1619178000000|2021-04-23 11:40:00|3999.9|3998.4|3998.9|3997.4|3999.9|3998.4|3997.9|3996.4|3502
1619178300000|2021-04-23 11:45:00|3997.9|3996.4|3997.9|3996.4|3997.9|3996.4|3996.9|3995.4|2593
1619178600000|2021-04-23 11:50:00|||||||||1277
1619178900000|2021-04-23 11:55:00|3998.4|3996.9|3996.9|3995.4|3998.9|3997.4|3996.9|3995.4|3603
1619179200000|2021-04-23 12:00:00|3997.9|3996.4|3997.9|3996.4|3998.9|3997.4|3997.9|3996.4|2195
1619179500000|2021-04-23 12:05:00|3998.4|3996.9|3994.9|3993.4|3998.9|3997.4|3993.9|3992.4|4691
1619179800000|2021-04-23 12:10:00|3993.9|3992.4|3992.9|3991.4|3993.9|3992.4|3991.9|3990.4|6539
1619180100000|2021-04-23 12:15:00|3993.9|3992.4|3988.9|3987.4|3993.9|3992.4|3988.9|3987.4|6702
1619180400000|2021-04-23 12:20:00|3987.9|3986.4|3985.9|3984.4|3987.9|3986.4|3982.9|3981.4|11236
1619180700000|2021-04-23 12:25:00|3984.9|3983.4|3985.9|3984.4|3985.9|3984.4|3983.9|3982.4|4246
1619181000000|2021-04-23 12:30:00|3986.9|3985.4|3982.9|3981.4|3986.9|3985.4|3981.9|3980.4|6031
1619181300000|2021-04-23 12:35:00|3981.9|3980.4|3986.9|3985.4|3987.9|3986.4|3981.9|3980.4|5493
1619181600000|2021-04-23 12:40:00|3987.9|3986.4|3984.9|3983.4|3987.9|3986.4|3984.9|3983.4|3147
1619181900000|2021-04-23 12:45:00|3985.9|3984.4|3986.9|3985.4|3986.9|3985.4|3984.9|3983.4|3217
1619182200000|2021-04-23 12:50:00|3986.4|3984.9|3983.9|3982.4|3986.9|3985.4|3982.9|3981.4|2218
1619182500000|2021-04-23 12:55:00|3984.9|3983.4|3983.9|3982.4|3985.9|3984.4|3982.9|3981.4|7242
1619182800000|2021-04-23 13:00:00|3984.9|3983.4|3984.9|3983.4|3985.9|3984.4|3982.9|3981.4|4909
1619183100000|2021-04-23 13:05:00|3985.9|3984.4|3984.9|3983.4|3985.9|3984.4|3983.9|3982.4|4005
1619183400000|2021-04-23 13:10:00|3983.9|3982.4|3989.9|3988.4|3990.9|3989.4|3983.9|3982.4|4543
1619183700000|2021-04-23 13:15:00|3989.4|3987.9|3987.9|3986.4|3989.9|3988.4|3987.9|3986.4|2976
1619184000000|2021-04-23 13:20:00|3986.9|3985.4|3986.9|3985.4|3987.9|3986.4|3985.9|3984.4|4571
1619184300000|2021-04-23 13:25:00|3985.9|3984.4|3985.9|3984.4|3986.9|3985.4|3984.9|3983.4|3044
1619184600000|2021-04-23 13:30:00|3986.9|3985.4|3987.9|3986.4|3989.9|3988.4|3983.9|3982.4|8632
1619184900000|2021-04-23 13:35:00|3988.9|3987.4|3990.9|3989.4|3991.9|3990.4|3987.9|3986.4|7735
1619185200000|2021-04-23 13:40:00|3991.9|3990.4|3991.9|3990.4|3992.9|3991.4|3989.9|3988.4|3531
1619185500000|2021-04-23 13:45:00|3992.9|3991.4|3991.9|3990.4|3992.9|3991.4|3987.9|3986.4|4678
1619185800000|2021-04-23 13:50:00|3992.9|3991.4|3993.9|3992.4|3993.9|3992.4|3989.9|3988.4|5047
1619186100000|2021-04-23 13:55:00|3994.9|3993.4|3997.9|3996.4|3997.9|3996.4|3993.9|3992.4|5258
1619186400000|2021-04-23 14:00:00|3998.9|3997.4|3997.9|3996.4|3999.9|3998.4|3996.9|3995.4|7607
1619186700000|2021-04-23 14:05:00|3998.9|3997.4|3999.9|3998.4|4000.9|3999.4|3997.9|3996.4|6528
1619187000000|2021-04-23 14:10:00|3999.78|3998.28|4000.78|3999.28|4002.78|4001.28|3999.78|3998.28|4511
1619187300000|2021-04-23 14:15:00|4001.78|4000.28|3999.78|3998.28|4002.78|4001.28|3998.78|3997.28|7055
1619187600000|2021-04-23 14:20:00|3998.78|3997.28|4000.78|3999.28|4001.78|4000.28|3998.78|3997.28|5075
1619187900000|2021-04-23 14:25:00|4001.78|4000.28|4003.78|4002.28|4003.78|4002.28|4001.78|4000.28|3680
1619188200000|2021-04-23 14:30:00|4002.78|4001.28|4005.78|4004.28|4008.78|4007.28|4002.78|4001.28|5347
1619188500000|2021-04-23 14:35:00|4006.78|4005.28|4007.78|4006.28|4007.78|4006.28|4005.78|4004.28|5313
1619188800000|2021-04-23 14:40:00|4006.78|4005.28|4005.78|4004.28|4008.78|4007.28|4005.78|4004.28|3531
1619189100000|2021-04-23 14:45:00|4006.78|4005.28|4007.78|4006.28|4008.78|4007.28|4005.78|4004.28|6635
1619189400000|2021-04-23 14:50:00|4008.78|4007.28|4007.78|4006.28|4008.78|4007.28|4007.78|4006.28|4776
1619189700000|2021-04-23 14:55:00|4008.78|4007.28|4007.78|4006.28|4009.78|4008.28|4006.78|4005.28|6266
1619190000000|2021-04-23 15:00:00|4006.78|4005.28|4008.78|4007.28|4008.78|4007.28|4006.78|4005.28|8994
1619190300000|2021-04-23 15:05:00|4009.78|4008.28|4010.78|4009.28|4010.78|4009.28|4009.78|4008.28|6002
1619190600000|2021-04-23 15:10:00|4009.78|4008.28|4010.78|4009.28|4010.78|4009.28|4009.78|4008.28|5353
1619190900000|2021-04-23 15:15:00|4011.78|4010.28|4014.78|4013.28|4014.78|4013.28|4010.78|4009.28|17410
1619191200000|2021-04-23 15:20:00|4015.78|4014.28|4013.78|4012.28|4015.78|4014.28|4012.78|4011.28|17752
1619191500000|2021-04-23 15:25:00|4012.78|4011.28|4013.78|4012.28|4014.78|4013.28|4012.78|4011.28|22308
1619191800000|2021-04-23 15:30:00|4014.28|4012.78|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|38377
1619192100000|2021-04-23 15:35:00|4013.78|4012.28|4015.78|4014.28|4015.78|4014.28|4013.78|4012.28|14651
1619192400000|2021-04-23 15:40:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|5531
1619192700000|2021-04-23 15:45:00|4013.28|4011.78|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|4746
1619193000000|2021-04-23 15:50:00|||||||||6398
1619193300000|2021-04-23 15:55:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|4010
1619193600000|2021-04-23 16:00:00|4013.78|4012.28|4012.78|4011.28|4014.78|4013.28|4012.78|4011.28|3115
1619193900000|2021-04-23 16:05:00|4013.78|4012.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|1692
1619194200000|2021-04-23 16:10:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|825
1619194500000|2021-04-23 16:15:00|4014.78|4013.28|4012.78|4011.28|4014.78|4013.28|4012.78|4011.28|4139
1619194800000|2021-04-23 16:20:00|4011.78|4010.28|4012.78|4011.28|4012.78|4011.28|4011.78|4010.28|1539
1619195100000|2021-04-23 16:25:00|4011.78|4010.28|4011.78|4010.28|4012.78|4011.28|4011.78|4010.28|877
1619195400000|2021-04-23 16:30:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|550
1619195700000|2021-04-23 16:35:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|426
1619196000000|2021-04-23 16:40:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|417
1619196300000|2021-04-23 16:45:00|4014.78|4013.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|1378
1619196600000|2021-04-23 16:50:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|1572
1619196900000|2021-04-23 16:55:00|4014.78|4013.28|4014.78|4013.28|4015.78|4014.28|4014.78|4013.28|1077
1619197200000|2021-04-23 17:00:00|4015.78|4014.28|4013.78|4012.28|4015.78|4014.28|4013.78|4012.28|1028
1619197500000|2021-04-23 17:05:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|516
1619197800000|2021-04-23 17:10:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|754
1619198100000|2021-04-23 17:15:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|663
1619198400000|2021-04-23 17:20:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|406
1619198700000|2021-04-23 17:25:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|522
1619199000000|2021-04-23 17:30:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|75
1619199300000|2021-04-23 17:35:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|1452
1619199600000|2021-04-23 17:40:00|4015.78|4014.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|1279
1619199900000|2021-04-23 17:45:00|4014.78|4013.28|4013.78|4012.28|4015.78|4014.28|4013.78|4012.28|437
1619200200000|2021-04-23 17:50:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|370
1619200500000|2021-04-23 17:55:00|||||||||118
1619200800000|2021-04-23 18:00:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|582
1619201100000|2021-04-23 18:05:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|104
1619201400000|2021-04-23 18:10:00|||||||||59
1619201700000|2021-04-23 18:15:00|4013.78|4012.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|763
1619202000000|2021-04-23 18:20:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|657
1619202300000|2021-04-23 18:25:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4011.78|4010.28|818
1619202600000|2021-04-23 18:30:00|||||||||24
1619202900000|2021-04-23 18:35:00|||||||||266
1619203200000|2021-04-23 18:40:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|409
1619203500000|2021-04-23 18:45:00|||||||||85
1619203800000|2021-04-23 18:50:00|4014.78|4013.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|249
1619204100000|2021-04-23 18:55:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|2394
1619204400000|2021-04-23 19:00:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4014.78|4013.28|1230
1619204700000|2021-04-23 19:05:00|4016.78|4015.28|4016.78|4015.28|4017.78|4016.28|4015.78|4014.28|979
1619205000000|2021-04-23 19:10:00|4017.78|4016.28|4017.78|4016.28|4017.78|4016.28|4016.78|4015.28|342
1619205300000|2021-04-23 19:15:00|4018.78|4017.28|4018.78|4017.28|4018.78|4017.28|4017.78|4016.28|1095
1619205600000|2021-04-23 19:20:00|4017.78|4016.28|4018.78|4017.28|4018.78|4017.28|4017.78|4016.28|933
1619205900000|2021-04-23 19:25:00|4017.78|4016.28|4018.78|4017.28|4019.78|4018.28|4017.78|4016.28|2184
1619206200000|2021-04-23 19:30:00|4019.28|4017.78|4019.78|4018.28|4020.78|4019.28|4018.78|4017.28|534
1619206500000|2021-04-23 19:35:00|4020.78|4019.28|4019.78|4018.28|4020.78|4019.28|4018.78|4017.28|1306
1619206800000|2021-04-23 19:40:00|4019.28|4017.78|4017.78|4016.28|4019.78|4018.28|4017.78|4016.28|1346
1619207100000|2021-04-23 19:45:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|805
1619207400000|2021-04-23 19:50:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4012.78|4011.28|2215
1619207700000|2021-04-23 19:55:00|4012.78|4011.28|4010.78|4009.28|4013.78|4012.28|4009.78|4008.28|6658
1619208000000|2021-04-23 20:00:00|4011.73|4008.73|4010.23|4007.23|4012.63|4009.63|4009.83|4006.83|71
1619208300000|2021-04-23 20:05:00|4010.43|4007.43|4008.73|4005.73|4010.63|4007.63|4008.53|4005.53|0
1619208600000|2021-04-23 20:10:00|4008.93|4005.93|4008.33|4005.33|4009.43|4006.43|4007.93|4004.93|0
1619208900000|2021-04-23 20:15:00|4008.43|4005.43|4008.83|4005.83|4008.93|4005.93|4008.43|4005.43|0
1619209200000|2021-04-23 20:20:00|4008.73|4005.73|4008.53|4005.53|4008.93|4005.93|4008.33|4005.33|0
1619209500000|2021-04-23 20:25:00|4008.63|4005.63|4008.43|4005.43|4008.73|4005.73|4008.33|4005.33|0
1619209800000|2021-04-23 20:30:00|4008.23|4005.23|4009.03|4006.03|4009.53|4006.53|4008.23|4005.23|0
1619210100000|2021-04-23 20:35:00|4009.33|4006.33|4008.83|4005.83|4009.73|4006.73|4008.63|4005.63|0
1619210400000|2021-04-23 20:40:00|4008.63|4005.63|4008.63|4005.63|4009.03|4006.03|4008.63|4005.63|0
1619210700000|2021-04-23 20:45:00|4008.83|4005.83|4007.83|4004.83|4008.83|4005.83|4007.83|4004.83|0
1619211000000|2021-04-23 20:50:00|4008.03|4005.03|4007.13|4004.13|4008.83|4005.83|4007.13|4004.13|0
1619211300000|2021-04-23 20:55:00|4007.33|4004.33|4007.33|4004.33|4008.03|4005.03|4006.73|4003.73|0
1619388000000|2021-04-25 22:00:00|4011.03|4008.03|4014.63|4011.63|4014.63|4011.63|4010.83|4007.83|0
1619388300000|2021-04-25 22:05:00|4014.53|4011.53|4013.13|4010.13|4014.63|4011.63|4013.13|4010.13|0
1619388600000|2021-04-25 22:10:00|4012.93|4009.93|4012.73|4009.73|4013.33|4010.33|4012.33|4009.33|0
1619388900000|2021-04-25 22:15:00|4012.83|4009.83|4013.83|4010.83|4014.03|4011.03|4012.83|4009.83|0
1619389200000|2021-04-25 22:20:00|4014.03|4011.03|4014.43|4011.43|4014.63|4011.63|4014.03|4011.03|0
1619389500000|2021-04-25 22:25:00|4014.33|4011.33|4014.43|4011.43|4014.63|4011.63|4014.23|4011.23|0
1619389800000|2021-04-25 22:30:00|4014.63|4011.63|4015.33|4012.33|4015.93|4012.93|4014.43|4011.43|0
1619390100000|2021-04-25 22:35:00|4015.03|4012.03|4015.53|4012.53|4015.53|4012.53|4015.03|4012.03|0
1619390400000|2021-04-25 22:40:00|4015.43|4012.43|4014.63|4011.63|4015.53|4012.53|4014.63|4011.63|0
1619390700000|2021-04-25 22:45:00|4014.83|4011.83|4015.03|4012.03|4015.53|4012.53|4014.63|4011.63|0
1619391000000|2021-04-25 22:50:00|4015.13|4012.13|4014.63|4011.63|4015.13|4012.13|4014.63|4011.63|0
1619391300000|2021-04-25 22:55:00|4014.43|4011.43|4013.83|4010.83|4014.43|4011.43|4013.83|4010.83|0
1619391600000|2021-04-25 23:00:00|4014.03|4011.03|4014.23|4011.23|4014.23|4011.23|4012.93|4009.93|0
1619391900000|2021-04-25 23:05:00|4014.43|4011.43|4014.23|4011.23|4014.83|4011.83|4014.23|4011.23|0
1619392200000|2021-04-25 23:10:00|4014.03|4011.03|4013.53|4010.53|4014.03|4011.03|4013.13|4010.13|0
1619392500000|2021-04-25 23:15:00|4013.83|4010.83|4014.03|4011.03|4014.23|4011.23|4013.83|4010.83|0
1619392800000|2021-04-25 23:20:00|4014.23|4011.23|4013.53|4010.53|4014.23|4011.23|4013.53|4010.53|0
1619393100000|2021-04-25 23:25:00|4013.33|4010.33|4013.13|4010.13|4013.53|4010.53|4012.53|4009.53|0
1619393400000|2021-04-25 23:30:00|4013.33|4010.33|4012.73|4009.73|4013.53|4010.53|4011.83|4008.83|0
1619393700000|2021-04-25 23:35:00|4012.93|4009.93|4011.83|4008.83|4012.93|4009.93|4011.63|4008.63|0
1619394000000|2021-04-25 23:40:00|4012.33|4009.33|4012.73|4009.73|4012.93|4009.93|4011.63|4008.63|0
1619394300000|2021-04-25 23:45:00|4012.53|4009.53|4011.03|4008.03|4012.73|4009.73|4011.03|4008.03|0
1619394600000|2021-04-25 23:50:00|4011.23|4008.23|4010.63|4007.63|4011.23|4008.23|4010.03|4007.03|0
1619394900000|2021-04-25 23:55:00|4010.83|4007.83|4009.83|4006.83|4011.33|4008.33|4009.33|4006.33|0
1619395200000|2021-04-26 00:00:00|4010.03|4007.03|4012.43|4009.43|4012.63|4009.63|4008.13|4005.13|0
1619395500000|2021-04-26 00:05:00|4012.63|4009.63|4013.03|4010.03|4013.03|4010.03|4012.03|4009.03|0
1619395800000|2021-04-26 00:10:00|4012.03|4009.03|4012.33|4009.33|4012.53|4009.53|4011.43|4008.43|0
1619396100000|2021-04-26 00:15:00|4012.53|4009.53|4007.03|4005.03|4012.53|4009.53|4007.03|4005.03|740
1619396400000|2021-04-26 00:20:00|4008.03|4006.03|4008.03|4006.03|4008.03|4006.03|4007.03|4005.03|166
1619396700000|2021-04-26 00:25:00|4009.03|4007.03|4009.03|4007.03|4010.03|4008.03|4008.03|4006.03|92
1619397000000|2021-04-26 00:30:00|4008.03|4006.03|4009.03|4007.03|4009.03|4007.03|4008.03|4006.03|275
1619397300000|2021-04-26 00:35:00|4008.03|4006.03|4008.03|4006.03|4009.03|4007.03|4008.03|4006.03|139
1619397600000|2021-04-26 00:40:00|4007.03|4005.03|4006.03|4004.03|4007.53|4005.53|4006.03|4004.03|323
1619397900000|2021-04-26 00:45:00|4007.03|4005.03|4007.03|4005.03|4007.03|4005.03|4006.03|4004.03|194
1619398200000|2021-04-26 00:50:00|4007.53|4005.53|4008.03|4006.03|4008.03|4006.03|4007.03|4005.03|52
1619398500000|2021-04-26 00:55:00|4007.03|4005.03|4007.03|4005.03|4008.03|4006.03|4007.03|4005.03|87
1619398800000|2021-04-26 01:00:00|4008.03|4006.03|4006.03|4004.03|4008.03|4006.03|4006.03|4004.03|108
1619399100000|2021-04-26 01:05:00|4006.53|4004.53|4007.03|4005.03|4007.03|4005.03|4006.03|4004.03|48
1619399400000|2021-04-26 01:10:00|4008.03|4006.03|4007.03|4005.03|4009.03|4007.03|4007.03|4005.03|240
1619399700000|2021-04-26 01:15:00|4006.03|4004.03|4007.03|4005.03|4008.03|4006.03|4006.03|4004.03|109
1619400000000|2021-04-26 01:20:00|4008.03|4006.03|4009.53|4007.53|4010.03|4008.03|4007.03|4005.03|237
1619400300000|2021-04-26 01:25:00|4010.03|4008.03|4010.03|4008.03|4010.03|4008.03|4009.03|4007.03|33
1619400600000|2021-04-26 01:30:00|4011.03|4009.03|4009.03|4007.03|4011.03|4009.03|4009.03|4007.03|323
1619400900000|2021-04-26 01:35:00|4010.03|4008.03|4008.03|4006.03|4010.03|4008.03|4008.03|4006.03|298
1619401200000|2021-04-26 01:40:00|4009.03|4007.03|4010.03|4008.03|4011.03|4009.03|4009.03|4007.03|369
1619401500000|2021-04-26 01:45:00|4011.03|4009.03|4013.03|4011.03|4013.03|4011.03|4010.03|4008.03|266
1619401800000|2021-04-26 01:50:00|4012.03|4010.03|4013.03|4011.03|4013.03|4011.03|4012.03|4010.03|176
1619402100000|2021-04-26 01:55:00|4013.53|4011.53|4012.03|4010.03|4014.03|4012.03|4012.03|4010.03|243
1619402400000|2021-04-26 02:00:00|4012.53|4010.53|4011.03|4009.03|4013.03|4011.03|4011.03|4009.03|51
1619402700000|2021-04-26 02:05:00|4010.03|4008.03|4012.03|4010.03|4012.03|4010.03|4010.03|4008.03|77
1619403000000|2021-04-26 02:10:00|4013.03|4011.03|4011.03|4009.03|4013.03|4011.03|4010.53|4008.53|77
1619403300000|2021-04-26 02:15:00|4011.53|4009.53|4009.03|4007.03|4012.03|4010.03|4009.03|4007.03|128
1619403600000|2021-04-26 02:20:00|4009.53|4007.53|4010.03|4008.03|4011.03|4009.03|4009.03|4007.03|40
1619403900000|2021-04-26 02:25:00|4010.53|4008.53|4012.03|4010.03|4012.03|4010.03|4010.03|4008.03|85
1619404200000|2021-04-26 02:30:00|4011.03|4009.03|4011.03|4009.03|4012.03|4010.03|4010.03|4008.03|51
1619404500000|2021-04-26 02:35:00|4010.53|4008.53|4011.53|4009.53|4012.03|4010.03|4010.53|4008.53|48
1619404800000|2021-04-26 02:40:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|0
1619405100000|2021-04-26 02:45:00|4013.03|4011.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|33
1619405400000|2021-04-26 02:50:00|4012.53|4010.53|4013.03|4011.03|4014.03|4012.03|4012.03|4010.03|94
1619405700000|2021-04-26 02:55:00|4012.03|4010.03|4012.53|4010.53|4013.03|4011.03|4012.03|4010.03|83
1619406000000|2021-04-26 03:00:00|4012.03|4010.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|82
1619406300000|2021-04-26 03:05:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|3
1619406900000|2021-04-26 03:15:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|110
1619407200000|2021-04-26 03:20:00|4012.03|4010.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|48
1619407500000|2021-04-26 03:25:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|53
1619407800000|2021-04-26 03:30:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|57
1619408100000|2021-04-26 03:35:00|4011.53|4009.53|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|68
1619408700000|2021-04-26 03:45:00|4013.03|4011.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|26
1619409000000|2021-04-26 03:50:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4012.03|4010.03|337
1619409300000|2021-04-26 03:55:00|4014.03|4012.03|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|144
1619409600000|2021-04-26 04:00:00|4014.03|4012.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|158
1619409900000|2021-04-26 04:05:00|4015.53|4013.53|4015.03|4013.03|4016.03|4014.03|4015.03|4013.03|115
1619410200000|2021-04-26 04:10:00|4014.03|4012.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|43
1619410500000|2021-04-26 04:15:00|4014.53|4012.53|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|18
1619410800000|2021-04-26 04:20:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|29
1619411100000|2021-04-26 04:25:00|4013.53|4011.53|4013.53|4011.53|4014.03|4012.03|4013.03|4011.03|154
1619411400000|2021-04-26 04:30:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|36
1619411700000|2021-04-26 04:35:00|4013.53|4011.53|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|4
1619412000000|2021-04-26 04:40:00|4015.03|4013.03|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|70
1619412300000|2021-04-26 04:45:00|4014.53|4012.53|4014.53|4012.53|4015.03|4013.03|4014.03|4012.03|53
1619412600000|2021-04-26 04:50:00|4015.03|4013.03|4016.03|4014.03|4016.03|4014.03|4014.03|4012.03|208
1619412900000|2021-04-26 04:55:00|||||||||1
1619413200000|2021-04-26 05:00:00|4015.03|4013.03|4016.03|4014.03|4016.03|4014.03|4015.03|4013.03|126
1619413500000|2021-04-26 05:05:00|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|59
1619413800000|2021-04-26 05:10:00|4014.53|4012.53|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|76
1619414100000|2021-04-26 05:15:00|4014.53|4012.53|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|1
1619414400000|2021-04-26 05:20:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|47
1619414700000|2021-04-26 05:25:00|||||||||52
1619415000000|2021-04-26 05:30:00|4014.53|4012.53|4015.53|4013.53|4016.03|4014.03|4014.53|4012.53|367
1619415300000|2021-04-26 05:35:00|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|56
1619415600000|2021-04-26 05:40:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|278
1619415900000|2021-04-26 05:45:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|299
1619416200000|2021-04-26 05:50:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|112
1619416500000|2021-04-26 05:55:00|4014.03|4012.03|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|354
1619416800000|2021-04-26 06:00:00|4012.78|4011.28|4014.78|4013.28|4015.78|4014.28|4012.78|4011.28|907
1619417100000|2021-04-26 06:05:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|377
1619417400000|2021-04-26 06:10:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|220
1619417700000|2021-04-26 06:15:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|204
1619418000000|2021-04-26 06:20:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|774
1619418300000|2021-04-26 06:25:00|4013.78|4012.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|97
1619418600000|2021-04-26 06:30:00|||||||||261
1619418900000|2021-04-26 06:35:00|||||||||265
1619419200000|2021-04-26 06:40:00|4015.28|4013.78|4014.78|4013.28|4015.78|4014.28|4014.78|4013.28|777
1619419500000|2021-04-26 06:45:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|463
1619419800000|2021-04-26 06:50:00|||||||||447
1619420100000|2021-04-26 06:55:00|4012.78|4011.28|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|1643
1619420400000|2021-04-26 07:00:00|4015.78|4014.28|4011.78|4010.28|4015.78|4014.28|4010.78|4009.28|10351
1619420700000|2021-04-26 07:05:00|4012.78|4011.28|4015.78|4014.28|4015.78|4014.28|4010.78|4009.28|7254
1619421000000|2021-04-26 07:10:00|4014.78|4013.28|4010.78|4009.28|4015.78|4014.28|4008.78|4007.28|6891
1619421300000|2021-04-26 07:15:00|4009.78|4008.28|4007.78|4006.28|4010.78|4009.28|4007.78|4006.28|3864
1619421600000|2021-04-26 07:20:00|4008.78|4007.28|4012.78|4011.28|4012.78|4011.28|4008.78|4007.28|4622
1619421900000|2021-04-26 07:25:00|4011.78|4010.28|4013.78|4012.28|4016.78|4015.28|4010.78|4009.28|5325
1619422200000|2021-04-26 07:30:00|4012.78|4011.28|4015.78|4014.28|4015.78|4014.28|4011.78|4010.28|3873
1619422500000|2021-04-26 07:35:00|4014.78|4013.28|4016.78|4015.28|4016.78|4015.28|4011.78|4010.28|3244
1619422800000|2021-04-26 07:40:00|4016.75|4015.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|3633
1619423100000|2021-04-26 07:45:00|4020.75|4019.25|4020.75|4019.25|4021.75|4020.25|4019.75|4018.25|2987
1619423400000|2021-04-26 07:50:00|4021.75|4020.25|4018.75|4017.25|4021.75|4020.25|4018.75|4017.25|3762
1619423700000|2021-04-26 07:55:00|4019.75|4018.25|4019.75|4018.25|4021.75|4020.25|4019.75|4018.25|3459
1619424000000|2021-04-26 08:00:00|4020.75|4019.25|4023.75|4022.25|4023.75|4022.25|4020.75|4019.25|3480
1619424300000|2021-04-26 08:05:00|4022.75|4021.25|4018.75|4017.25|4022.75|4021.25|4018.75|4017.25|3871
1619424600000|2021-04-26 08:10:00|4019.75|4018.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|2767
1619424900000|2021-04-26 08:15:00|4018.75|4017.25|4019.75|4018.25|4019.75|4018.25|4017.75|4016.25|2621
1619425200000|2021-04-26 08:20:00|4018.75|4017.25|4015.75|4014.25|4019.75|4018.25|4013.75|4012.25|4482
1619425500000|2021-04-26 08:25:00|4014.75|4013.25|4016.75|4015.25|4016.75|4015.25|4012.75|4011.25|2973
1619425800000|2021-04-26 08:30:00|4015.75|4014.25|4013.75|4012.25|4016.75|4015.25|4012.75|4011.25|3123
1619426100000|2021-04-26 08:35:00|4014.75|4013.25|4010.75|4009.25|4014.75|4013.25|4009.75|4008.25|3322
1619426400000|2021-04-26 08:40:00|4009.75|4008.25|4013.75|4012.25|4014.75|4013.25|4009.75|4008.25|5968
1619426700000|2021-04-26 08:45:00|4012.75|4011.25|4015.75|4014.25|4015.75|4014.25|4011.75|4010.25|2389
1619427000000|2021-04-26 08:50:00|4016.75|4015.25|4013.75|4012.25|4016.75|4015.25|4013.75|4012.25|1321
1619427300000|2021-04-26 08:55:00|4012.75|4011.25|4013.75|4012.25|4014.75|4013.25|4011.75|4010.25|2199
1619427600000|2021-04-26 09:00:00|4014.75|4013.25|4012.75|4011.25|4014.75|4013.25|4012.75|4011.25|1268
1619427900000|2021-04-26 09:05:00|4011.75|4010.25|4014.75|4013.25|4015.75|4014.25|4011.75|4010.25|3167
1619428200000|2021-04-26 09:10:00|4013.75|4012.25|4015.75|4014.25|4015.75|4014.25|4013.75|4012.25|636
1619428500000|2021-04-26 09:15:00|4016.75|4015.25|4016.75|4015.25|4017.75|4016.25|4015.75|4014.25|2801
1619428800000|2021-04-26 09:20:00|4017.75|4016.25|4019.75|4018.25|4020.75|4019.25|4016.75|4015.25|2421
1619429100000|2021-04-26 09:25:00|4018.75|4017.25|4017.75|4016.25|4019.75|4018.25|4017.75|4016.25|2058
1619429400000|2021-04-26 09:30:00|4016.75|4015.25|4014.75|4013.25|4016.75|4015.25|4014.75|4013.25|3141
1619429700000|2021-04-26 09:35:00|4015.25|4013.75|4013.75|4012.25|4015.75|4014.25|4012.75|4011.25|1680
1619430000000|2021-04-26 09:40:00|4012.75|4011.25|4013.75|4012.25|4013.75|4012.25|4012.75|4011.25|1730
1619430300000|2021-04-26 09:45:00|4014.75|4013.25|4015.75|4014.25|4015.75|4014.25|4013.75|4012.25|1554
1619430600000|2021-04-26 09:50:00|4016.75|4015.25|4012.75|4011.25|4016.75|4015.25|4012.75|4011.25|2840
1619430900000|2021-04-26 09:55:00|4011.75|4010.25|4011.75|4010.25|4012.75|4011.25|4010.75|4009.25|2486
1619431200000|2021-04-26 10:00:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4007.75|4006.25|3889
1619431500000|2021-04-26 10:05:00|4010.75|4009.25|4013.75|4012.25|4013.75|4012.25|4009.75|4008.25|2345
1619431800000|2021-04-26 10:10:00|4012.75|4011.25|4014.75|4013.25|4016.75|4015.25|4012.75|4011.25|3024
1619432100000|2021-04-26 10:15:00|4014.25|4012.75|4010.75|4009.25|4014.75|4013.25|4010.75|4009.25|2493
1619432400000|2021-04-26 10:20:00|4011.75|4010.25|4012.75|4011.25|4012.75|4011.25|4010.75|4009.25|3348
1619432700000|2021-04-26 10:25:00|4013.75|4012.25|4011.75|4010.25|4013.75|4012.25|4009.75|4008.25|4052
1619433000000|2021-04-26 10:30:00|4010.75|4009.25|4011.75|4010.25|4011.75|4010.25|4010.75|4009.25|4650
1619433300000|2021-04-26 10:35:00|4011.25|4009.75|4009.75|4008.25|4011.25|4009.75|4008.75|4007.25|5429
1619433600000|2021-04-26 10:40:00|4008.75|4007.25|4007.75|4006.25|4009.75|4008.25|4007.75|4006.25|4377
1619433900000|2021-04-26 10:45:00|4006.75|4005.25|4006.75|4005.25|4006.75|4005.25|4005.75|4004.25|3881
1619434200000|2021-04-26 10:50:00|4007.75|4006.25|4007.75|4006.25|4007.75|4006.25|4006.75|4005.25|5000
1619434500000|2021-04-26 10:55:00|4008.75|4007.25|4004.75|4003.25|4009.75|4008.25|4004.75|4003.25|7211
1619434800000|2021-04-26 11:00:00|4005.75|4004.25|4006.75|4005.25|4009.75|4008.25|4005.75|4004.25|11340
1619435100000|2021-04-26 11:05:00|4007.75|4006.25|4012.75|4011.25|4012.75|4011.25|4007.75|4006.25|6035
1619435400000|2021-04-26 11:10:00|4011.75|4010.25|4014.75|4013.25|4014.75|4013.25|4010.75|4009.25|2482
1619435700000|2021-04-26 11:15:00|4015.75|4014.25|4014.75|4013.25|4016.75|4015.25|4014.75|4013.25|6444
1619436000000|2021-04-26 11:20:00|4013.75|4012.25|4013.75|4012.25|4014.75|4013.25|4013.75|4012.25|1852
1619436300000|2021-04-26 11:25:00|4012.75|4011.25|4011.75|4010.25|4013.75|4012.25|4011.75|4010.25|1672
1619436600000|2021-04-26 11:30:00|4012.75|4011.25|4011.75|4010.25|4013.75|4012.25|4011.75|4010.25|968
1619436900000|2021-04-26 11:35:00|4012.75|4011.25|4012.75|4011.25|4012.75|4011.25|4011.75|4010.25|759
1619437200000|2021-04-26 11:40:00|4012.46|4010.96|4014.46|4012.96|4014.46|4012.96|4012.46|4010.96|1894
1619437500000|2021-04-26 11:45:00|4015.46|4013.96|4015.46|4013.96|4015.46|4013.96|4014.46|4012.96|2698
1619437800000|2021-04-26 11:50:00|4016.46|4014.96|4017.46|4015.96|4017.46|4015.96|4015.46|4013.96|1907
1619438100000|2021-04-26 11:55:00|||||||||516
1619438400000|2021-04-26 12:00:00|4016.46|4014.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|2380
1619438700000|2021-04-26 12:05:00|4017.46|4015.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|607
1619439000000|2021-04-26 12:10:00|4017.46|4015.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|728
1619439300000|2021-04-26 12:15:00|4017.46|4015.96|4017.46|4015.96|4018.46|4016.96|4017.46|4015.96|1406
1619439600000|2021-04-26 12:20:00|4018.46|4016.96|4018.46|4016.96|4018.46|4016.96|4017.46|4015.96|2664
1619439900000|2021-04-26 12:25:00|4017.46|4015.96|4018.46|4016.96|4019.46|4017.96|4017.46|4015.96|2255
1619440200000|2021-04-26 12:30:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4018.46|4016.96|2951
1619440500000|2021-04-26 12:35:00|4019.46|4017.96|4020.46|4018.96|4021.46|4019.96|4019.46|4017.96|2211
1619440800000|2021-04-26 12:40:00|4021.46|4019.96|4018.46|4016.96|4021.46|4019.96|4018.46|4016.96|2057
1619441100000|2021-04-26 12:45:00|4019.46|4017.96|4018.46|4016.96|4019.46|4017.96|4018.46|4016.96|852
1619441400000|2021-04-26 12:50:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4018.46|4016.96|2850
1619441700000|2021-04-26 12:55:00|4019.96|4018.46|4017.46|4015.96|4020.46|4018.96|4017.46|4015.96|1738
1619442000000|2021-04-26 13:00:00|4018.46|4016.96|4017.46|4015.96|4018.46|4016.96|4017.46|4015.96|2625
1619442300000|2021-04-26 13:05:00|4018.46|4016.96|4018.46|4016.96|4018.46|4016.96|4017.46|4015.96|1010
1619442600000|2021-04-26 13:10:00|4019.46|4017.96|4019.46|4017.96|4020.46|4018.96|4019.46|4017.96|1113
1619442900000|2021-04-26 13:15:00|4020.46|4018.96|4020.46|4018.96|4020.46|4018.96|4020.46|4018.96|607
1619443200000|2021-04-26 13:20:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4019.46|4017.96|2032
1619443500000|2021-04-26 13:25:00|4019.96|4018.46|4019.46|4017.96|4020.46|4018.96|4019.46|4017.96|1811
1619443800000|2021-04-26 13:30:00|4020.46|4018.96|4021.46|4019.96|4022.46|4020.96|4018.46|4016.96|6172
1619444100000|2021-04-26 13:35:00|4022.46|4020.96|4022.46|4020.96|4023.46|4021.96|4021.46|4019.96|4616
1619444400000|2021-04-26 13:40:00|4023.46|4021.96|4024.46|4022.96|4024.46|4022.96|4022.46|4020.96|3236
1619444700000|2021-04-26 13:45:00|4025.46|4023.96|4026.46|4024.96|4026.46|4024.96|4024.46|4022.96|5224
1619445000000|2021-04-26 13:50:00|4025.46|4023.96|4022.46|4020.96|4026.46|4024.96|4018.46|4016.96|5343
1619445300000|2021-04-26 13:55:00|4023.46|4021.96|4022.46|4020.96|4023.46|4021.96|4021.46|4019.96|4453
1619445600000|2021-04-26 14:00:00|4021.46|4019.96|4022.46|4020.96|4022.46|4020.96|4020.46|4018.96|2952
1619445900000|2021-04-26 14:05:00|4023.46|4021.96|4024.46|4022.96|4024.46|4022.96|4023.46|4021.96|2681
1619446200000|2021-04-26 14:10:00|4024.7|4023.2|4026.7|4025.2|4026.7|4025.2|4023.7|4022.2|4225
1619446500000|2021-04-26 14:15:00|4025.7|4024.2|4024.7|4023.2|4026.7|4025.2|4022.7|4021.2|4817
1619446800000|2021-04-26 14:20:00|4025.7|4024.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|3584
1619447100000|2021-04-26 14:25:00|4026.7|4025.2|4025.7|4024.2|4027.7|4026.2|4025.7|4024.2|4277
1619447400000|2021-04-26 14:30:00|4026.7|4025.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|3427
1619447700000|2021-04-26 14:35:00|4024.7|4023.2|4025.7|4024.2|4025.7|4024.2|4024.7|4023.2|3378
1619448000000|2021-04-26 14:40:00|4024.7|4023.2|4022.7|4021.2|4025.7|4024.2|4022.7|4021.2|3174
1619448300000|2021-04-26 14:45:00|4021.7|4020.2|4021.7|4020.2|4022.7|4021.2|4020.7|4019.2|4750
1619448600000|2021-04-26 14:50:00|4022.7|4021.2|4020.7|4019.2|4022.7|4021.2|4020.7|4019.2|3631
1619448900000|2021-04-26 14:55:00|4019.7|4018.2|4021.7|4020.2|4021.7|4020.2|4019.7|4018.2|5913
1619449200000|2021-04-26 15:00:00|4020.7|4019.2|4023.7|4022.2|4023.7|4022.2|4020.7|4019.2|8564
1619449500000|2021-04-26 15:05:00|4024.7|4023.2|4024.7|4023.2|4025.7|4024.2|4024.7|4023.2|5339
1619449800000|2021-04-26 15:10:00|4025.7|4024.2|4024.7|4023.2|4025.7|4024.2|4024.7|4023.2|4666
1619450100000|2021-04-26 15:15:00|4023.7|4022.2|4024.7|4023.2|4024.7|4023.2|4022.7|4021.2|8605
1619450400000|2021-04-26 15:20:00|4025.7|4024.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|10720
1619450700000|2021-04-26 15:25:00|4024.7|4023.2|4023.7|4022.2|4024.7|4023.2|4022.7|4021.2|20796
1619451000000|2021-04-26 15:30:00|4022.37|4020.87|4020.37|4018.87|4022.37|4020.87|4019.37|4017.87|32194
1619451300000|2021-04-26 15:35:00|4019.37|4017.87|4019.37|4017.87|4020.37|4018.87|4018.37|4016.87|18921
1619451600000|2021-04-26 15:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|11594
1619451900000|2021-04-26 15:45:00|||||||||7020
1619452200000|2021-04-26 15:50:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|11845
1619452500000|2021-04-26 15:55:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|1736
1619452800000|2021-04-26 16:00:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4018.37|4016.87|1364
1619453100000|2021-04-26 16:05:00|4018.37|4016.87|4017.37|4015.87|4019.37|4017.87|4017.37|4015.87|1154
1619453400000|2021-04-26 16:10:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1976
1619453700000|2021-04-26 16:15:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1364
1619454000000|2021-04-26 16:20:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|1316
1619454300000|2021-04-26 16:25:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|1844
1619454600000|2021-04-26 16:30:00|||||||||329
1619454900000|2021-04-26 16:35:00|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1506
1619455200000|2021-04-26 16:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|717
1619455500000|2021-04-26 16:45:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|953
1619455800000|2021-04-26 16:50:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|1220
1619456100000|2021-04-26 16:55:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|821
1619456400000|2021-04-26 17:00:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|845
1619456700000|2021-04-26 17:05:00|4016.87|4015.37|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|713
1619457000000|2021-04-26 17:10:00|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|758
1619457300000|2021-04-26 17:15:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1085
1619457600000|2021-04-26 17:20:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|912
1619457900000|2021-04-26 17:25:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|1561
1619458200000|2021-04-26 17:30:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4014.37|4012.87|268
1619458500000|2021-04-26 17:35:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|999
1619458800000|2021-04-26 17:40:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|558
1619459100000|2021-04-26 17:45:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|373
1619459400000|2021-04-26 17:50:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|174
1619459700000|2021-04-26 17:55:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|348
1619460000000|2021-04-26 18:00:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|640
1619460300000|2021-04-26 18:05:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4017.37|4015.87|882
1619460600000|2021-04-26 18:10:00|4016.87|4015.37|4016.37|4014.87|4016.87|4015.37|4016.37|4014.87|365
1619460900000|2021-04-26 18:15:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4016.37|4014.87|694
1619461200000|2021-04-26 18:20:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|190
1619461500000|2021-04-26 18:25:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|199
1619461800000|2021-04-26 18:30:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|360
1619462100000|2021-04-26 18:35:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4017.37|4015.87|1205
1619462400000|2021-04-26 18:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|665
1619462700000|2021-04-26 18:45:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|678
1619463000000|2021-04-26 18:50:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|678
1619463300000|2021-04-26 18:55:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|311
1619463600000|2021-04-26 19:00:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4018.37|4016.87|985
1619463900000|2021-04-26 19:05:00|4018.37|4016.87|4019.37|4017.87|4019.37|4017.87|4018.37|4016.87|42
1619464200000|2021-04-26 19:10:00|||||||||31
1619464500000|2021-04-26 19:15:00|||||||||46
1619464800000|2021-04-26 19:20:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|636
1619465100000|2021-04-26 19:25:00|4018.37|4016.87|4014.37|4012.87|4018.37|4016.87|4013.37|4011.87|2777
1619465400000|2021-04-26 19:30:00|4013.37|4011.87|4016.37|4014.87|4016.37|4014.87|4012.37|4010.87|2797
1619465700000|2021-04-26 19:35:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4016.37|4014.87|603
1619466000000|2021-04-26 19:40:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|780
1619466300000|2021-04-26 19:45:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4014.37|4012.87|1289
1619466600000|2021-04-26 19:50:00|4015.37|4013.87|4017.37|4015.87|4017.37|4015.87|4015.37|4013.87|1551
1619466900000|2021-04-26 19:55:00|4018.37|4016.87|4017.37|4015.87|4018.37|4016.87|4015.37|4013.87|2236
1619467200000|2021-04-26 20:00:00|4020.52|4017.52|4020.72|4017.72|4022.42|4019.42|4019.42|4016.42|25
1619467500000|2021-04-26 20:05:00|4020.92|4017.92|4018.72|4015.72|4021.72|4018.72|4016.82|4013.82|0
1619467800000|2021-04-26 20:10:00|4019.02|4016.02|4017.82|4014.82|4019.22|4016.22|4017.22|4014.22|0
1619468100000|2021-04-26 20:15:00|4018.42|4015.42|4018.02|4015.02|4018.42|4015.42|4017.72|4014.72|0
1619468400000|2021-04-26 20:20:00|4017.82|4014.82|4017.02|4014.02|4018.12|4015.12|4017.02|4014.02|0
1619468700000|2021-04-26 20:25:00|4017.32|4014.32|4017.42|4014.42|4017.72|4014.72|4017.32|4014.32|0
1619469000000|2021-04-26 20:30:00|4017.82|4014.82|4019.12|4016.12|4019.32|4016.32|4017.32|4014.32|0
1619469300000|2021-04-26 20:35:00|4018.82|4015.82|4019.32|4016.32|4019.32|4016.32|4018.62|4015.62|0
1619469600000|2021-04-26 20:40:00|4019.12|4016.12|4019.92|4016.92|4020.32|4017.32|4019.12|4016.12|0
1619469900000|2021-04-26 20:45:00|4019.72|4016.72|4020.12|4017.12|4020.12|4017.12|4018.42|4015.42|0
1619470200000|2021-04-26 20:50:00|4019.92|4016.92|4020.62|4017.62|4020.82|4017.82|4019.72|4016.72|0
1619470500000|2021-04-26 20:55:00|4020.32|4017.32|4021.02|4018.02|4021.22|4018.22|4020.12|4017.12|0
1619470800000|2021-04-26 21:00:00|4020.92|4017.92|4021.02|4018.02|4021.02|4018.02|4020.82|4017.82|0
1619471100000|2021-04-26 21:05:00|4021.22|4018.22|4021.02|4018.02|4021.22|4018.22|4021.02|4018.02|0
1619471400000|2021-04-26 21:10:00|4020.92|4017.92|4021.02|4018.02|4021.02|4018.02|4020.92|4017.92|0
1619471700000|2021-04-26 21:15:00|4021.22|4018.22|4020.92|4017.92|4021.22|4018.22|4020.92|4017.92|0
1619472000000|2021-04-26 21:20:00|4020.82|4017.82|4020.92|4017.92|4020.92|4017.92|4020.82|4017.82|0
1619472300000|2021-04-26 21:25:00|4021.02|4018.02|4020.92|4017.92|4021.12|4018.12|4020.92|4017.92|0
1619472600000|2021-04-26 21:30:00|4021.02|4018.02|4021.12|4018.12|4021.12|4018.12|4020.82|4017.82|0
1619472900000|2021-04-26 21:35:00|4021.02|4018.02|4020.92|4017.92|4021.12|4018.12|4020.82|4017.82|0
1619473200000|2021-04-26 21:40:00|4020.82|4017.82|4020.82|4017.82|4020.82|4017.82|4020.82|4017.82|0
1619473500000|2021-04-26 21:45:00|4020.72|4017.72|4020.62|4017.62|4020.82|4017.82|4020.62|4017.62|0
1619474100000|2021-04-26 21:55:00|4020.92|4017.92|4020.82|4017.82|4021.02|4018.02|4020.82|4017.82|0
1619474400000|2021-04-26 22:00:00|4021.22|4018.22|4020.22|4017.22|4021.22|4018.22|4020.02|4017.02|0
1619474700000|2021-04-26 22:05:00|4020.02|4017.02|4020.72|4017.72|4020.72|4017.72|4019.42|4016.42|0
1619475000000|2021-04-26 22:10:00|4020.92|4017.92|4020.92|4017.92|4021.12|4018.12|4020.72|4017.72|0
1619475300000|2021-04-26 22:15:00|4021.12|4018.12|4021.52|4018.52|4021.52|4018.52|4020.92|4017.92|0
1619475600000|2021-04-26 22:20:00|4021.62|4018.62|4021.32|4018.32|4021.72|4018.72|4020.72|4017.72|0
1619475900000|2021-04-26 22:25:00|4021.12|4018.12|4021.32|4018.32|4021.32|4018.32|4021.12|4018.12|0
1619476200000|2021-04-26 22:30:00|4021.42|4018.42|4020.52|4017.52|4021.52|4018.52|4020.52|4017.52|0
1619476500000|2021-04-26 22:35:00|4020.72|4017.72|4020.72|4017.72|4021.12|4018.12|4020.72|4017.72|0
1619476800000|2021-04-26 22:40:00|4020.52|4017.52|4020.52|4017.52|4020.52|4017.52|4020.02|4017.02|0
1619477100000|2021-04-26 22:45:00|4020.72|4017.72|4020.52|4017.52|4020.72|4017.72|4020.22|4017.22|0
1619477400000|2021-04-26 22:50:00|4020.22|4017.22|4020.02|4017.02|4020.52|4017.52|4019.82|4016.82|0
1619477700000|2021-04-26 22:55:00|4019.82|4016.82|4020.02|4017.02|4020.02|4017.02|4019.82|4016.82|0
1619478000000|2021-04-26 23:00:00|4020.22|4017.22|4020.22|4017.22|4020.72|4017.72|4020.02|4017.02|0
1619478300000|2021-04-26 23:05:00|4020.52|4017.52|4020.72|4017.72|4020.92|4017.92|4020.22|4017.22|0
1619478600000|2021-04-26 23:10:00|4020.82|4017.82|4020.52|4017.52|4021.12|4018.12|4020.52|4017.52|0
1619478900000|2021-04-26 23:15:00|4020.22|4017.22|4019.42|4016.42|4020.52|4017.52|4019.42|4016.42|0
1619479200000|2021-04-26 23:20:00|4019.62|4016.62|4019.62|4016.62|4020.02|4017.02|4019.22|4016.22|0
1619479500000|2021-04-26 23:25:00|4019.82|4016.82|4019.82|4016.82|4020.22|4017.22|4019.42|4016.42|0
1619479800000|2021-04-26 23:30:00|4020.02|4017.02|4021.32|4018.32|4021.52|4018.52|4019.82|4016.82|0
1619480100000|2021-04-26 23:35:00|4021.12|4018.12|4022.22|4019.22|4022.82|4019.82|4020.92|4017.92|0
1619480400000|2021-04-26 23:40:00|4022.42|4019.42|4023.02|4020.02|4023.02|4020.02|4022.42|4019.42|0
1619480700000|2021-04-26 23:45:00|4022.82|4019.82|4023.42|4020.42|4023.72|4020.72|4022.62|4019.62|0
1619481000000|2021-04-26 23:50:00|4023.22|4020.22|4022.62|4019.62|4023.32|4020.32|4022.42|4019.42|0
1619481300000|2021-04-26 23:55:00|4022.42|4019.42|4022.62|4019.62|4022.82|4019.82|4022.22|4019.22|0
1619481600000|2021-04-27 00:00:00|4022.42|4019.42|4021.12|4018.12|4022.42|4019.42|4020.52|4017.52|0
1619481900000|2021-04-27 00:05:00|4021.32|4018.32|4020.92|4017.92|4021.32|4018.32|4020.52|4017.52|0
1619482200000|2021-04-27 00:10:00|4021.12|4018.12|4019.52|4016.52|4021.32|4018.32|4019.22|4016.22|0
1619482500000|2021-04-27 00:15:00|4019.72|4016.72|4013.62|4011.62|4019.72|4016.72|4013.62|4011.62|425
1619482800000|2021-04-27 00:20:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|142
1619483100000|2021-04-27 00:25:00|4014.62|4012.62|4014.62|4012.62|4014.62|4012.62|4013.62|4011.62|146
1619483400000|2021-04-27 00:30:00|4013.62|4011.62|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|173
1619483700000|2021-04-27 00:35:00|4013.12|4011.12|4015.62|4013.62|4015.62|4013.62|4013.12|4011.12|173
1619484000000|2021-04-27 00:40:00|4016.62|4014.62|4014.62|4012.62|4016.62|4014.62|4014.62|4012.62|121
1619484300000|2021-04-27 00:45:00|4015.62|4013.62|4014.62|4012.62|4015.62|4013.62|4014.62|4012.62|102
1619484600000|2021-04-27 00:50:00|4015.12|4013.12|4014.62|4012.62|4015.12|4013.12|4014.62|4012.62|58
1619484900000|2021-04-27 00:55:00|4015.12|4013.12|4015.62|4013.62|4015.62|4013.62|4014.62|4012.62|81
1619485200000|2021-04-27 01:00:00|4014.62|4012.62|4015.62|4013.62|4015.62|4013.62|4014.62|4012.62|119
1619485500000|2021-04-27 01:05:00|4015.12|4013.12|4014.62|4012.62|4015.62|4013.62|4013.62|4011.62|235
1619485800000|2021-04-27 01:10:00|||||||||74
1619486100000|2021-04-27 01:15:00|4013.62|4011.62|4015.62|4013.62|4016.12|4014.12|4013.62|4011.62|379
1619486400000|2021-04-27 01:20:00|4016.12|4014.12|4015.62|4013.62|4016.62|4014.62|4015.62|4013.62|177
1619486700000|2021-04-27 01:25:00|4016.12|4014.12|4015.62|4013.62|4016.12|4014.12|4015.62|4013.62|233
1619487000000|2021-04-27 01:30:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4014.62|4012.62|313
1619487300000|2021-04-27 01:35:00|4015.12|4013.12|4013.62|4011.62|4015.62|4013.62|4012.62|4010.62|270
1619487600000|2021-04-27 01:40:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|154
1619487900000|2021-04-27 01:45:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4012.62|4010.62|213
1619488200000|2021-04-27 01:50:00|4012.62|4010.62|4014.62|4012.62|4014.62|4012.62|4012.62|4010.62|293
1619488500000|2021-04-27 01:55:00|4013.62|4011.62|4014.62|4012.62|4014.62|4012.62|4013.62|4011.62|114
1619488800000|2021-04-27 02:00:00|4014.12|4012.12|4015.62|4013.62|4015.62|4013.62|4013.62|4011.62|155
1619489100000|2021-04-27 02:05:00|||||||||67
1619489400000|2021-04-27 02:10:00|||||||||58
1619489700000|2021-04-27 02:15:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4014.62|4012.62|254
1619490000000|2021-04-27 02:20:00|4014.62|4012.62|4014.62|4012.62|4015.62|4013.62|4014.62|4012.62|142
1619490300000|2021-04-27 02:25:00|4013.62|4011.62|4013.12|4011.12|4013.62|4011.62|4012.62|4010.62|291
1619490600000|2021-04-27 02:30:00|4012.62|4010.62|4013.12|4011.12|4013.62|4011.62|4012.62|4010.62|50
1619490900000|2021-04-27 02:35:00|4012.62|4010.62|4013.62|4011.62|4013.62|4011.62|4012.62|4010.62|29
1619491200000|2021-04-27 02:40:00|||||||||2
1619491500000|2021-04-27 02:45:00|4013.12|4011.12|4013.62|4011.62|4013.62|4011.62|4013.12|4011.12|45
1619491800000|2021-04-27 02:50:00|4013.12|4011.12|4013.62|4011.62|4014.62|4012.62|4013.12|4011.12|51
1619492100000|2021-04-27 02:55:00|||||||||6
1619492400000|2021-04-27 03:00:00|4013.12|4011.12|4012.62|4010.62|4013.62|4011.62|4012.62|4010.62|90
1619492700000|2021-04-27 03:05:00|4013.12|4011.12|4013.62|4011.62|4013.62|4011.62|4012.62|4010.62|56
1619493000000|2021-04-27 03:10:00|||||||||30
1619493300000|2021-04-27 03:15:00|4014.12|4012.12|4014.62|4012.62|4014.62|4012.62|4014.12|4012.12|7
1619493600000|2021-04-27 03:20:00|||||||||1
1619493900000|2021-04-27 03:25:00|||||||||36
1619494200000|2021-04-27 03:30:00|4015.62|4013.62|4015.62|4013.62|4016.62|4014.62|4015.12|4013.12|160
1619494500000|2021-04-27 03:35:00|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|4016.12|4014.12|64
1619494800000|2021-04-27 03:40:00|4015.62|4013.62|4016.62|4014.62|4016.62|4014.62|4015.62|4013.62|105
1619495100000|2021-04-27 03:45:00|||||||||46
1619495400000|2021-04-27 03:50:00|4015.62|4013.62|4015.62|4013.62|4015.62|4013.62|4015.62|4013.62|84
1619495700000|2021-04-27 03:55:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4015.62|4013.62|63
1619496000000|2021-04-27 04:00:00|||||||||60
1619496300000|2021-04-27 04:05:00|||||||||50
1619496600000|2021-04-27 04:10:00|||||||||59
1619496900000|2021-04-27 04:15:00|||||||||62
1619497200000|2021-04-27 04:20:00|||||||||202
1619497500000|2021-04-27 04:25:00|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|68
1619497800000|2021-04-27 04:30:00|4017.12|4015.12|4017.62|4015.62|4017.62|4015.62|4016.62|4014.62|287
1619498100000|2021-04-27 04:35:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|101
1619498400000|2021-04-27 04:40:00|4017.12|4015.12|4016.62|4014.62|4017.12|4015.12|4016.62|4014.62|72
1619498700000|2021-04-27 04:45:00|4017.12|4015.12|4016.62|4014.62|4017.12|4015.12|4016.62|4014.62|75
1619499000000|2021-04-27 04:50:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|123
1619499300000|2021-04-27 04:55:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|64
1619499600000|2021-04-27 05:00:00|4017.62|4015.62|4018.62|4016.62|4018.62|4016.62|4016.62|4014.62|164
1619499900000|2021-04-27 05:05:00|4018.12|4016.12|4018.62|4016.62|4018.62|4016.62|4018.12|4016.12|65
1619500200000|2021-04-27 05:10:00|||||||||54
1619500500000|2021-04-27 05:15:00|||||||||95
1619500800000|2021-04-27 05:20:00|4017.62|4015.62|4018.62|4016.62|4018.62|4016.62|4017.62|4015.62|222
1619501100000|2021-04-27 05:25:00|4019.12|4017.12|4019.62|4017.62|4019.62|4017.62|4018.62|4016.62|146
1619501400000|2021-04-27 05:30:00|4020.12|4018.12|4022.62|4020.62|4022.62|4020.62|4020.12|4018.12|289
1619501700000|2021-04-27 05:35:00|4023.12|4021.12|4021.62|4019.62|4023.62|4021.62|4021.62|4019.62|653
1619502000000|2021-04-27 05:40:00|4022.62|4020.62|4022.62|4020.62|4022.62|4020.62|4021.62|4019.62|387
1619502300000|2021-04-27 05:45:00|4021.62|4019.62|4022.62|4020.62|4022.62|4020.62|4021.62|4019.62|395
1619502600000|2021-04-27 05:50:00|4023.12|4021.12|4024.62|4022.62|4024.62|4022.62|4022.62|4020.62|349
1619502900000|2021-04-27 05:55:00|4023.62|4021.62|4022.62|4020.62|4025.62|4023.62|4022.62|4020.62|1896
1619503200000|2021-04-27 06:00:00|4022.37|4020.87|4022.37|4020.87|4024.37|4022.87|4022.37|4020.87|2660
1619503500000|2021-04-27 06:05:00|4022.87|4021.37|4022.37|4020.87|4023.37|4021.87|4021.37|4019.87|800
1619503800000|2021-04-27 06:10:00|4021.37|4019.87|4021.37|4019.87|4021.37|4019.87|4020.37|4018.87|680
1619504100000|2021-04-27 06:15:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|733
1619504400000|2021-04-27 06:20:00|||||||||354
1619504700000|2021-04-27 06:25:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|654
1619505000000|2021-04-27 06:30:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|336
1619505300000|2021-04-27 06:35:00|||||||||203
1619505600000|2021-04-27 06:40:00|4018.37|4016.87|4018.37|4016.87|4019.37|4017.87|4017.37|4015.87|920
1619505900000|2021-04-27 06:45:00|4017.87|4016.37|4016.37|4014.87|4018.37|4016.87|4016.37|4014.87|1749
1619506200000|2021-04-27 06:50:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|846
1619506500000|2021-04-27 06:55:00|4015.87|4014.37|4018.37|4016.87|4018.37|4016.87|4014.37|4012.87|1409
1619506800000|2021-04-27 07:00:00|4019.37|4017.87|4017.37|4015.87|4020.37|4018.87|4015.37|4013.87|12403
1619507100000|2021-04-27 07:05:00|4016.37|4014.87|4016.37|4014.87|4016.37|4014.87|4013.37|4011.87|11985
1619507400000|2021-04-27 07:10:00|4015.37|4013.87|4012.37|4010.87|4017.37|4015.87|4012.37|4010.87|7975
1619507700000|2021-04-27 07:15:00|4013.37|4011.87|4016.37|4014.87|4017.37|4015.87|4013.37|4011.87|5296
1619508000000|2021-04-27 07:20:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4013.37|4011.87|6223
1619508300000|2021-04-27 07:25:00|4015.37|4013.87|4015.37|4013.87|4017.37|4015.87|4014.37|4012.87|4842
1619508600000|2021-04-27 07:30:00|4016.37|4014.87|4018.37|4016.87|4018.37|4016.87|4014.37|4012.87|4031
1619508900000|2021-04-27 07:35:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4014.37|4012.87|3596
1619509200000|2021-04-27 07:40:00|4014.79|4013.29|4014.79|4013.29|4016.79|4015.29|4014.79|4013.29|4315
1619509500000|2021-04-27 07:45:00|4015.79|4014.29|4013.79|4012.29|4015.79|4014.29|4013.79|4012.29|2409
1619509800000|2021-04-27 07:50:00|4014.79|4013.29|4015.79|4014.29|4016.79|4015.29|4013.79|4012.29|3561
1619510100000|2021-04-27 07:55:00|4016.79|4015.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|6193
1619510400000|2021-04-27 08:00:00|4014.79|4013.29|4015.79|4014.29|4015.79|4014.29|4013.79|4012.29|3547
1619510700000|2021-04-27 08:05:00|4016.79|4015.29|4012.79|4011.29|4018.79|4017.29|4012.79|4011.29|3964
1619511000000|2021-04-27 08:10:00|4011.79|4010.29|4015.79|4014.29|4015.79|4014.29|4011.79|4010.29|5311
1619511300000|2021-04-27 08:15:00|4014.79|4013.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|2521
1619511600000|2021-04-27 08:20:00|4014.79|4013.29|4014.79|4013.29|4015.79|4014.29|4012.79|4011.29|4457
1619511900000|2021-04-27 08:25:00|4013.79|4012.29|4017.79|4016.29|4017.79|4016.29|4012.79|4011.29|2267
1619512200000|2021-04-27 08:30:00|4016.79|4015.29|4016.79|4015.29|4018.79|4017.29|4015.79|4014.29|2105
1619512500000|2021-04-27 08:35:00|4017.79|4016.29|4016.79|4015.29|4018.79|4017.29|4015.79|4014.29|4595
1619512800000|2021-04-27 08:40:00|4015.79|4014.29|4012.79|4011.29|4015.79|4014.29|4011.79|4010.29|2508
1619513100000|2021-04-27 08:45:00|4011.79|4010.29|4013.79|4012.29|4013.79|4012.29|4011.79|4010.29|2615
1619513400000|2021-04-27 08:50:00|4014.79|4013.29|4014.79|4013.29|4015.79|4014.29|4014.79|4013.29|882
1619513700000|2021-04-27 08:55:00|4015.79|4014.29|4016.79|4015.29|4016.79|4015.29|4015.79|4014.29|1520
1619514000000|2021-04-27 09:00:00|4015.79|4014.29|4015.79|4014.29|4016.79|4015.29|4014.79|4013.29|2483
1619514300000|2021-04-27 09:05:00|4016.79|4015.29|4016.79|4015.29|4016.79|4015.29|4015.79|4014.29|1335
1619514600000|2021-04-27 09:10:00|4015.79|4014.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|3527
1619514900000|2021-04-27 09:15:00|4014.79|4013.29|4016.79|4015.29|4016.79|4015.29|4014.79|4013.29|2451
1619515200000|2021-04-27 09:20:00|4015.79|4014.29|4012.79|4011.29|4016.79|4015.29|4012.79|4011.29|2409
1619515500000|2021-04-27 09:25:00|4012.29|4010.79|4012.79|4011.29|4012.79|4011.29|4011.79|4010.29|3270
1619515800000|2021-04-27 09:30:00|4011.79|4010.29|4011.79|4010.29|4012.79|4011.29|4009.79|4008.29|4414
1619516100000|2021-04-27 09:35:00|4011.29|4009.79|4010.79|4009.29|4011.79|4010.29|4010.79|4009.29|2101
1619516400000|2021-04-27 09:40:00|4011.79|4010.29|4009.79|4008.29|4011.79|4010.29|4009.79|4008.29|2786
1619516700000|2021-04-27 09:45:00|4008.79|4007.29|4009.79|4008.29|4009.79|4008.29|4005.79|4004.29|9313
1619517000000|2021-04-27 09:50:00|4008.79|4007.29|4006.79|4005.29|4008.79|4007.29|4001.79|4000.29|13445
1619517300000|2021-04-27 09:55:00|4005.79|4004.29|4007.79|4006.29|4008.79|4007.29|4005.79|4004.29|3028
1619517600000|2021-04-27 10:00:00|4006.79|4005.29|4006.79|4005.29|4007.79|4006.29|4004.79|4003.29|3539
1619517900000|2021-04-27 10:05:00|4007.79|4006.29|4011.79|4010.29|4011.79|4010.29|4006.79|4005.29|4374
1619518200000|2021-04-27 10:10:00|4010.79|4009.29|4013.79|4012.29|4014.79|4013.29|4010.79|4009.29|3683
1619518500000|2021-04-27 10:15:00|4014.79|4013.29|4013.79|4012.29|4014.79|4013.29|4012.79|4011.29|3409
1619518800000|2021-04-27 10:20:00|4014.79|4013.29|4013.79|4012.29|4015.79|4014.29|4013.79|4012.29|1429
1619519100000|2021-04-27 10:25:00|4014.79|4013.29|4010.79|4009.29|4014.79|4013.29|4010.79|4009.29|2120
1619519400000|2021-04-27 10:30:00|4011.79|4010.29|4010.79|4009.29|4011.79|4010.29|4009.79|4008.29|1459
1619519700000|2021-04-27 10:35:00|4009.79|4008.29|4010.79|4009.29|4010.79|4009.29|4009.79|4008.29|1714
1619520000000|2021-04-27 10:40:00|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|4010.79|4009.29|3342
1619520300000|2021-04-27 10:45:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4011.79|4010.29|2177
1619520600000|2021-04-27 10:50:00|4011.79|4010.29|4010.79|4009.29|4012.79|4011.29|4009.79|4008.29|1248
1619520900000|2021-04-27 10:55:00|4009.79|4008.29|4011.79|4010.29|4011.79|4010.29|4009.79|4008.29|5590
1619521200000|2021-04-27 11:00:00|4012.79|4011.29|4011.79|4010.29|4013.79|4012.29|4011.79|4010.29|2980
1619521500000|2021-04-27 11:05:00|4012.79|4011.29|4010.79|4009.29|4012.79|4011.29|4010.79|4009.29|1308
1619521800000|2021-04-27 11:10:00|4011.79|4010.29|4011.79|4010.29|4012.79|4011.29|4010.79|4009.29|2236
1619522100000|2021-04-27 11:15:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4012.79|4011.29|731
1619522400000|2021-04-27 11:20:00|4011.79|4010.29|4010.79|4009.29|4011.79|4010.29|4010.79|4009.29|1195
1619522700000|2021-04-27 11:25:00|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|1403
1619523000000|2021-04-27 11:30:00|4012.79|4011.29|4013.79|4012.29|4014.79|4013.29|4011.79|4010.29|2767
1619523300000|2021-04-27 11:35:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4012.79|4011.29|4001
1619523600000|2021-04-27 11:40:00|4012.75|4011.25|4009.75|4008.25|4012.75|4011.25|4009.75|4008.25|3905
1619523900000|2021-04-27 11:45:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4008.75|4007.25|2902
1619524200000|2021-04-27 11:50:00|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|4007.75|4006.25|1738
1619524500000|2021-04-27 11:55:00|4009.75|4008.25|4008.75|4007.25|4009.75|4008.25|4008.75|4007.25|3621
1619524800000|2021-04-27 12:00:00|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|1958
1619525100000|2021-04-27 12:05:00|4010.75|4009.25|4012.75|4011.25|4012.75|4011.25|4009.75|4008.25|2427
1619525400000|2021-04-27 12:10:00|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|4012.75|4011.25|2124
1619525700000|2021-04-27 12:15:00|4014.75|4013.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|1709
1619526000000|2021-04-27 12:20:00|4015.75|4014.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|2645
1619526300000|2021-04-27 12:25:00|4015.75|4014.25|4013.75|4012.25|4015.75|4014.25|4013.75|4012.25|4089
1619526600000|2021-04-27 12:30:00|4014.75|4013.25|4014.75|4013.25|4014.75|4013.25|4013.75|4012.25|3606
1619526900000|2021-04-27 12:35:00|4015.75|4014.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|5965
1619527200000|2021-04-27 12:40:00|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|1351
1619527500000|2021-04-27 12:45:00|4012.75|4011.25|4011.75|4010.25|4012.75|4011.25|4011.75|4010.25|1706
1619527800000|2021-04-27 12:50:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4009.75|4008.25|3056
1619528100000|2021-04-27 12:55:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4008.75|4007.25|3126
1619528400000|2021-04-27 13:00:00|4008.75|4007.25|4009.75|4008.25|4009.75|4008.25|4008.75|4007.25|2005
1619528700000|2021-04-27 13:05:00|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|925
1619529000000|2021-04-27 13:10:00|4009.75|4008.25|4008.75|4007.25|4009.75|4008.25|4008.75|4007.25|6809
1619529300000|2021-04-27 13:15:00|||||||||8543
1619529600000|2021-04-27 13:20:00|4009.75|4008.25|4010.75|4009.25|4010.75|4009.25|4008.75|4007.25|3123
1619529900000|2021-04-27 13:25:00|4011.75|4010.25|4010.75|4009.25|4011.75|4010.25|4010.75|4009.25|2481
1619530200000|2021-04-27 13:30:00|4011.75|4010.25|4010.75|4009.25|4011.75|4010.25|4009.75|4008.25|7477
1619530500000|2021-04-27 13:35:00|4011.75|4010.25|4007.75|4006.25|4011.75|4010.25|4005.75|4004.25|14295
1619530800000|2021-04-27 13:40:00|4006.75|4005.25|4004.75|4003.25|4006.75|4005.25|4003.75|4002.25|9958
1619531100000|2021-04-27 13:45:00|4003.75|4002.25|4006.75|4005.25|4006.75|4005.25|4003.75|4002.25|5103
1619531400000|2021-04-27 13:50:00|4005.75|4004.25|4008.75|4007.25|4009.75|4008.25|4005.75|4004.25|4054
1619531700000|2021-04-27 13:55:00|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|4008.75|4007.25|2755
1619532000000|2021-04-27 14:00:00|4008.75|4007.25|4007.75|4006.25|4009.75|4008.25|4006.75|4005.25|8391
1619532300000|2021-04-27 14:05:00|4006.75|4005.25|4009.75|4008.25|4009.75|4008.25|4006.75|4005.25|4415
1619532600000|2021-04-27 14:10:00|4009.73|4008.23|4006.73|4005.23|4009.73|4008.23|4006.73|4005.23|3601
1619532900000|2021-04-27 14:15:00|4005.73|4004.23|4007.73|4006.23|4007.73|4006.23|4002.73|4001.23|13713
1619533200000|2021-04-27 14:20:00|4006.73|4005.23|4007.73|4006.23|4007.73|4006.23|4005.73|4004.23|4758
1619533500000|2021-04-27 14:25:00|4006.73|4005.23|4009.73|4008.23|4009.73|4008.23|4006.73|4005.23|4322
1619533800000|2021-04-27 14:30:00|4008.73|4007.23|4007.73|4006.23|4009.73|4008.23|4007.73|4006.23|7791
1619534100000|2021-04-27 14:35:00|4006.73|4005.23|4004.73|4003.23|4006.73|4005.23|4004.73|4003.23|4417
1619534400000|2021-04-27 14:40:00|4003.73|4002.23|4006.73|4005.23|4006.73|4005.23|4003.73|4002.23|6873
1619534700000|2021-04-27 14:45:00|4007.73|4006.23|4007.73|4006.23|4008.73|4007.23|4006.73|4005.23|5760
1619535000000|2021-04-27 14:50:00|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|2883
1619535300000|2021-04-27 14:55:00|4007.73|4006.23|4009.73|4008.23|4009.73|4008.23|4007.73|4006.23|1797
1619535600000|2021-04-27 15:00:00|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|4007.73|4006.23|6177
1619535900000|2021-04-27 15:05:00|4009.73|4008.23|4010.73|4009.23|4010.73|4009.23|4009.73|4008.23|5827
1619536200000|2021-04-27 15:10:00|4011.73|4010.23|4011.73|4010.23|4011.73|4010.23|4010.73|4009.23|5977
1619536500000|2021-04-27 15:15:00|4012.73|4011.23|4012.73|4011.23|4012.73|4011.23|4012.73|4011.23|13274
1619536800000|2021-04-27 15:20:00|4013.73|4012.23|4012.73|4011.23|4013.73|4012.23|4012.73|4011.23|10191
1619537100000|2021-04-27 15:25:00|4011.73|4010.23|4005.73|4004.23|4011.73|4010.23|4005.73|4004.23|30200
1619537400000|2021-04-27 15:30:00|4003.05|4001.55|4008.05|4006.55|4008.05|4006.55|4003.05|4001.55|52002
1619537700000|2021-04-27 15:35:00|4009.05|4007.55|4008.05|4006.55|4009.05|4007.55|4007.05|4005.55|35835
1619538000000|2021-04-27 15:40:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4008.05|4006.55|6781
1619538300000|2021-04-27 15:45:00|4009.05|4007.55|4009.05|4007.55|4010.05|4008.55|4009.05|4007.55|3979
1619538600000|2021-04-27 15:50:00|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|3356
1619538900000|2021-04-27 15:55:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4011.05|4009.55|3530
1619539200000|2021-04-27 16:00:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|883
1619539500000|2021-04-27 16:05:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4010.05|4008.55|5775
1619539800000|2021-04-27 16:10:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1542
1619540100000|2021-04-27 16:15:00|||||||||1174
1619540400000|2021-04-27 16:20:00|||||||||1521
1619540700000|2021-04-27 16:25:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|1259
1619541000000|2021-04-27 16:30:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|646
1619541300000|2021-04-27 16:35:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4011.05|4009.55|1849
1619541600000|2021-04-27 16:40:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1174
1619541900000|2021-04-27 16:45:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1192
1619542200000|2021-04-27 16:50:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4009.05|4007.55|1239
1619542500000|2021-04-27 16:55:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4009.05|4007.55|864
1619542800000|2021-04-27 17:00:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4009.05|4007.55|148
1619543100000|2021-04-27 17:05:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4009.05|4007.55|990
1619543400000|2021-04-27 17:10:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|403
1619543700000|2021-04-27 17:15:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|279
1619544000000|2021-04-27 17:20:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|276
1619544300000|2021-04-27 17:25:00|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|67
1619544600000|2021-04-27 17:30:00|4011.05|4009.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|725
1619544900000|2021-04-27 17:35:00|4011.05|4009.55|4012.05|4010.55|4012.05|4010.55|4010.05|4008.55|330
1619545200000|2021-04-27 17:40:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|666
1619545500000|2021-04-27 17:45:00|4012.05|4010.55|4011.05|4009.55|4013.05|4011.55|4011.05|4009.55|856
1619545800000|2021-04-27 17:50:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4011.05|4009.55|637
1619546100000|2021-04-27 17:55:00|||||||||179
1619546400000|2021-04-27 18:00:00|4011.05|4009.55|4009.05|4007.55|4011.05|4009.55|4009.05|4007.55|930
1619546700000|2021-04-27 18:05:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4009.05|4007.55|672
1619547000000|2021-04-27 18:10:00|4011.05|4009.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|264
1619547300000|2021-04-27 18:15:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|312
1619547600000|2021-04-27 18:20:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1008
1619547900000|2021-04-27 18:25:00|4012.05|4010.55|4011.05|4009.55|4012.05|4010.55|4011.05|4009.55|640
1619548200000|2021-04-27 18:30:00|4012.05|4010.55|4013.05|4011.55|4014.05|4012.55|4011.05|4009.55|1293
1619548500000|2021-04-27 18:35:00|||||||||148
1619548800000|2021-04-27 18:40:00|4012.05|4010.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|831
1619549100000|2021-04-27 18:45:00|4012.05|4010.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|281
1619549400000|2021-04-27 18:50:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|137
1619549700000|2021-04-27 18:55:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|731
1619550000000|2021-04-27 19:00:00|4012.05|4010.55|4012.05|4010.55|4013.05|4011.55|4012.05|4010.55|1016
1619550300000|2021-04-27 19:05:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4010.05|4008.55|906
1619550600000|2021-04-27 19:10:00|4010.05|4008.55|4013.05|4011.55|4013.05|4011.55|4010.05|4008.55|818
1619550900000|2021-04-27 19:15:00|4012.05|4010.55|4014.05|4012.55|4014.05|4012.55|4012.05|4010.55|807
1619551200000|2021-04-27 19:20:00|4015.05|4013.55|4014.05|4012.55|4015.05|4013.55|4013.05|4011.55|692
1619551500000|2021-04-27 19:25:00|4015.05|4013.55|4015.05|4013.55|4015.05|4013.55|4015.05|4013.55|513
1619551800000|2021-04-27 19:30:00|4014.05|4012.55|4015.05|4013.55|4015.05|4013.55|4014.05|4012.55|815
1619552100000|2021-04-27 19:35:00|4014.05|4012.55|4016.05|4014.55|4016.05|4014.55|4014.05|4012.55|908
1619552400000|2021-04-27 19:40:00|4015.05|4013.55|4015.05|4013.55|4016.05|4014.55|4015.05|4013.55|1092
1619552700000|2021-04-27 19:45:00|4014.05|4012.55|4015.05|4013.55|4015.05|4013.55|4014.05|4012.55|1914
1619553000000|2021-04-27 19:50:00|4014.05|4012.55|4014.05|4012.55|4016.05|4014.55|4014.05|4012.55|1781
1619553300000|2021-04-27 19:55:00|4015.05|4013.55|4013.05|4011.55|4016.05|4014.55|4013.05|4011.55|2374
1619553600000|2021-04-27 20:00:00|4014|4011|4015.5|4012.5|4018.7|4015.7|4014|4011|100
1619553900000|2021-04-27 20:05:00|4015.3|4012.3|4015.5|4012.5|4017.2|4014.2|4014.4|4011.4|0
1619554200000|2021-04-27 20:10:00|4015.7|4012.7|4014.8|4011.8|4016.6|4013.6|4014|4011|0
1619554500000|2021-04-27 20:15:00|4014.7|4011.7|4014.2|4011.2|4014.7|4011.7|4014|4011|0
1619554800000|2021-04-27 20:20:00|4014.3|4011.3|4014.4|4011.4|4014.7|4011.7|4013.8|4010.8|0
1619555100000|2021-04-27 20:25:00|4014.3|4011.3|4014.9|4011.9|4014.9|4011.9|4014.3|4011.3|0
1619555400000|2021-04-27 20:30:00|4015.4|4012.4|4015|4012|4015.8|4012.8|4014.8|4011.8|0
1619555700000|2021-04-27 20:35:00|4015.2|4012.2|4014.5|4011.5|4015.4|4012.4|4014.5|4011.5|0
1619556000000|2021-04-27 20:40:00|4014.3|4011.3|4014.8|4011.8|4015.2|4012.2|4014.3|4011.3|0
1619556300000|2021-04-27 20:45:00|4014.5|4011.5|4014.8|4011.8|4015|4012|4014.1|4011.1|0
1619556600000|2021-04-27 20:50:00|4015|4012|4015|4012|4015.8|4012.8|4015|4012|0
1619556900000|2021-04-27 20:55:00|4015.2|4012.2|4015.9|4012.9|4016|4013|4015|4012|0
1619557200000|2021-04-27 21:00:00|4015.8|4012.8|4015.2|4012.2|4015.8|4012.8|4015.1|4012.1|0
1619557500000|2021-04-27 21:05:00|4015.1|4012.1|4015.1|4012.1|4015.2|4012.2|4015|4012|0
1619557800000|2021-04-27 21:10:00|4015.2|4012.2|4015.2|4012.2|4015.2|4012.2|4015.2|4012.2|0
1619558100000|2021-04-27 21:15:00|4015.1|4012.1|4015.1|4012.1|4015.5|4012.5|4015.1|4012.1|0
1619558400000|2021-04-27 21:20:00|4015.3|4012.3|4015.1|4012.1|4015.3|4012.3|4015.1|4012.1|0
1619558700000|2021-04-27 21:25:00|4014.8|4011.8|4015.5|4012.5|4015.5|4012.5|4014.8|4011.8|0
1619559300000|2021-04-27 21:35:00|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|0
1619559600000|2021-04-27 21:40:00|4015.2|4012.2|4015|4012|4015.2|4012.2|4015|4012|0
1619559900000|2021-04-27 21:45:00|4015.1|4012.1|4015|4012|4015.3|4012.3|4015|4012|0
1619560200000|2021-04-27 21:50:00|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|4015.1|4012.1|0
1619560500000|2021-04-27 21:55:00|4015.1|4012.1|4015.3|4012.3|4015.5|4012.5|4015|4012|0
1619560800000|2021-04-27 22:00:00|4016.3|4013.3|4016.6|4013.6|4017.3|4014.3|4015.9|4012.9|0
1619561100000|2021-04-27 22:05:00|4016.7|4013.7|4016.6|4013.6|4017|4014|4016.4|4013.4|0
1619561400000|2021-04-27 22:10:00|4016.7|4013.7|4017|4014|4017|4014|4016.2|4013.2|0
1619561700000|2021-04-27 22:15:00|4017.2|4014.2|4017.4|4014.4|4017.9|4014.9|4017|4014|0
1619562000000|2021-04-27 22:20:00|4017.2|4014.2|4017.4|4014.4|4017.6|4014.6|4017.2|4014.2|0
1619562300000|2021-04-27 22:25:00|4017.6|4014.6|4017.2|4014.2|4017.6|4014.6|4017.2|4014.2|0
1619562600000|2021-04-27 22:30:00|4017.3|4014.3|4016.6|4013.6|4017.3|4014.3|4016.6|4013.6|0
1619562900000|2021-04-27 22:35:00|4016.4|4013.4|4016.6|4013.6|4016.8|4013.8|4016.4|4013.4|0
1619563200000|2021-04-27 22:40:00|4016.8|4013.8|4016.8|4013.8|4017|4014|4016.6|4013.6|0
1619563500000|2021-04-27 22:45:00|4017|4014|4017|4014|4017.2|4014.2|4016.8|4013.8|0
1619563800000|2021-04-27 22:50:00|4016.8|4013.8|4017|4014|4017|4014|4016.8|4013.8|0
1619564100000|2021-04-27 22:55:00|4016.8|4013.8|4017|4014|4017|4014|4016.8|4013.8|0
1619564400000|2021-04-27 23:00:00|4017.2|4014.2|4018.1|4015.1|4018.1|4015.1|4017|4014|0
1619564700000|2021-04-27 23:05:00|4018.3|4015.3|4018.5|4015.5|4018.7|4015.7|4018.3|4015.3|0
1619565000000|2021-04-27 23:10:00|4018.4|4015.4|4018.1|4015.1|4018.5|4015.5|4018.1|4015.1|0
1619565300000|2021-04-27 23:15:00|4018.3|4015.3|4018.1|4015.1|4018.3|4015.3|4017.9|4014.9|0
1619565600000|2021-04-27 23:20:00|4018.3|4015.3|4018.1|4015.1|4018.3|4015.3|4018.1|4015.1|0
1619565900000|2021-04-27 23:25:00|4018|4015|4018.1|4015.1|4018.1|4015.1|4017.9|4014.9|0
1619566200000|2021-04-27 23:30:00|4018|4015|4017.6|4014.6|4018|4015|4017.6|4014.6|0
1619566500000|2021-04-27 23:35:00|4017.9|4014.9|4017.9|4014.9|4018.1|4015.1|4017.9|4014.9|0
1619566800000|2021-04-27 23:40:00|4017.6|4014.6|4016.6|4013.6|4017.6|4014.6|4016.6|4013.6|0
1619567100000|2021-04-27 23:45:00|4016.4|4013.4|4016.2|4013.2|4017|4014|4016.2|4013.2|0
1619567400000|2021-04-27 23:50:00|4015.9|4012.9|4015.9|4012.9|4016.8|4013.8|4015.9|4012.9|0
1619567700000|2021-04-27 23:55:00|4016.2|4013.2|4015.9|4012.9|4016.4|4013.4|4015.9|4012.9|0
1619568000000|2021-04-28 00:00:00|4016.2|4013.2|4015|4012|4016.2|4013.2|4013.5|4010.5|0
1619568300000|2021-04-28 00:05:00|4014.9|4011.9|4015.2|4012.2|4015.4|4012.4|4014.8|4011.8|0
1619568600000|2021-04-28 00:10:00|4015.4|4012.4|4015.2|4012.2|4015.4|4012.4|4015|4012|0
1619568900000|2021-04-28 00:15:00|4015.4|4012.4|4009.3|4007.3|4015.4|4012.4|4008.3|4006.3|411
1619569200000|2021-04-28 00:20:00|4008.3|4006.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|125
1619569500000|2021-04-28 00:25:00|4008.8|4006.8|4008.3|4006.3|4009.3|4007.3|4007.3|4005.3|302
1619569800000|2021-04-28 00:30:00|4007.8|4005.8|4006.3|4004.3|4008.3|4006.3|4005.3|4003.3|123
1619570100000|2021-04-28 00:35:00|4005.8|4003.8|4008.3|4006.3|4008.3|4006.3|4005.8|4003.8|87
1619570400000|2021-04-28 00:40:00|4008.8|4006.8|4008.3|4006.3|4009.3|4007.3|4008.3|4006.3|80
1619570700000|2021-04-28 00:45:00|4007.8|4005.8|4007.3|4005.3|4008.3|4006.3|4006.3|4004.3|182
1619571000000|2021-04-28 00:50:00|||||||||9
1619571300000|2021-04-28 00:55:00|||||||||20
1619571600000|2021-04-28 01:00:00|4006.3|4004.3|4007.3|4005.3|4007.3|4005.3|4006.3|4004.3|68
1619571900000|2021-04-28 01:05:00|4008.3|4006.3|4009.3|4007.3|4010.3|4008.3|4008.3|4006.3|151
1619572200000|2021-04-28 01:10:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|13
1619572500000|2021-04-28 01:15:00|4008.3|4006.3|4009.3|4007.3|4009.8|4007.8|4008.3|4006.3|210
1619572800000|2021-04-28 01:20:00|4008.3|4006.3|4009.8|4007.8|4010.3|4008.3|4008.3|4006.3|81
1619573100000|2021-04-28 01:25:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|8
1619573400000|2021-04-28 01:30:00|4008.3|4006.3|4009.3|4007.3|4010.3|4008.3|4008.3|4006.3|179
1619573700000|2021-04-28 01:35:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|42
1619574000000|2021-04-28 01:40:00|4009.8|4007.8|4009.8|4007.8|4010.3|4008.3|4009.3|4007.3|47
1619574300000|2021-04-28 01:45:00|4010.3|4008.3|4011.3|4009.3|4012.3|4010.3|4009.3|4007.3|229
1619574600000|2021-04-28 01:50:00|4011.8|4009.8|4012.3|4010.3|4012.3|4010.3|4011.3|4009.3|92
1619574900000|2021-04-28 01:55:00|4011.8|4009.8|4011.3|4009.3|4012.3|4010.3|4010.3|4008.3|143
1619575200000|2021-04-28 02:00:00|4010.8|4008.8|4010.3|4008.3|4011.3|4009.3|4010.3|4008.3|80
1619575500000|2021-04-28 02:05:00|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|256
1619575800000|2021-04-28 02:10:00|4008.8|4006.8|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|32
1619576100000|2021-04-28 02:15:00|4010.3|4008.3|4010.3|4008.3|4010.3|4008.3|4010.3|4008.3|175
1619576400000|2021-04-28 02:20:00|||||||||22
1619576700000|2021-04-28 02:25:00|4011.3|4009.3|4010.8|4008.8|4011.3|4009.3|4010.3|4008.3|296
1619577000000|2021-04-28 02:30:00|4010.3|4008.3|4009.3|4007.3|4011.3|4009.3|4009.3|4007.3|46
1619577300000|2021-04-28 02:35:00|4008.3|4006.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|43
1619577600000|2021-04-28 02:40:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|41
1619577900000|2021-04-28 02:45:00|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|168
1619578200000|2021-04-28 02:50:00|||||||||11
1619578500000|2021-04-28 02:55:00|4007.3|4005.3|4007.3|4005.3|4008.3|4006.3|4007.3|4005.3|303
1619578800000|2021-04-28 03:00:00|4007.8|4005.8|4008.3|4006.3|4008.3|4006.3|4007.8|4005.8|1
1619579100000|2021-04-28 03:05:00|4009.3|4007.3|4008.3|4006.3|4010.3|4008.3|4008.3|4006.3|264
1619579400000|2021-04-28 03:10:00|4007.3|4005.3|4007.3|4005.3|4007.3|4005.3|4007.3|4005.3|126
1619579700000|2021-04-28 03:15:00|4008.3|4006.3|4007.3|4005.3|4008.3|4006.3|4007.3|4005.3|134
1619580000000|2021-04-28 03:20:00|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|4007.3|4005.3|20
1619580300000|2021-04-28 03:25:00|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|13
1619580600000|2021-04-28 03:30:00|4009.8|4007.8|4011.3|4009.3|4011.3|4009.3|4009.3|4007.3|38
1619580900000|2021-04-28 03:35:00|4010.3|4008.3|4010.8|4008.8|4011.3|4009.3|4010.3|4008.3|62
1619581200000|2021-04-28 03:40:00|4010.3|4008.3|4010.3|4008.3|4011.3|4009.3|4010.3|4008.3|44
1619581500000|2021-04-28 03:45:00|4011.3|4009.3|4011.3|4009.3|4011.3|4009.3|4011.3|4009.3|6
1619581800000|2021-04-28 03:50:00|||||||||26
1619582100000|2021-04-28 03:55:00|||||||||6
1619582400000|2021-04-28 04:00:00|||||||||11
1619582700000|2021-04-28 04:05:00|||||||||2
1619583000000|2021-04-28 04:10:00|||||||||6
1619583300000|2021-04-28 04:15:00|||||||||9
1619583600000|2021-04-28 04:20:00|4011.8|4009.8|4011.8|4009.8|4011.8|4009.8|4011.8|4009.8|23
1619583900000|2021-04-28 04:25:00|4012.3|4010.3|4011.3|4009.3|4012.3|4010.3|4011.3|4009.3|9
1619584200000|2021-04-28 04:30:00|4011.8|4009.8|4012.3|4010.3|4012.3|4010.3|4011.3|4009.3|41
1619584800000|2021-04-28 04:40:00|||||||||8
1619585100000|2021-04-28 04:45:00|||||||||11
1619585400000|2021-04-28 04:50:00|4013.3|4011.3|4011.3|4009.3|4013.3|4011.3|4011.3|4009.3|510
1619585700000|2021-04-28 04:55:00|4012.3|4010.3|4012.3|4010.3|4012.3|4010.3|4012.3|4010.3|70
1619586000000|2021-04-28 05:00:00|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|4012.3|4010.3|351
1619586300000|2021-04-28 05:05:00|||||||||7
1619586600000|2021-04-28 05:10:00|||||||||16
1619586900000|2021-04-28 05:15:00|||||||||57
1619587200000|2021-04-28 05:20:00|||||||||25
1619587500000|2021-04-28 05:25:00|4013.8|4011.8|4013.3|4011.3|4014.3|4012.3|4013.3|4011.3|730
1619587800000|2021-04-28 05:30:00|4014.3|4012.3|4014.3|4012.3|4014.3|4012.3|4013.3|4011.3|223
1619588100000|2021-04-28 05:35:00|||||||||43
1619588400000|2021-04-28 05:40:00|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|166
1619588700000|2021-04-28 05:45:00|4013.8|4011.8|4013.3|4011.3|4014.3|4012.3|4013.3|4011.3|398
1619589000000|2021-04-28 05:50:00|4013.8|4011.8|4014.3|4012.3|4014.3|4012.3|4013.3|4011.3|380
1619589300000|2021-04-28 05:55:00|4013.3|4011.3|4012.8|4010.8|4013.3|4011.3|4012.3|4010.3|564
1619589600000|2021-04-28 06:00:00|4012.55|4011.05|4013.05|4011.55|4014.05|4012.55|4011.05|4009.55|1544
1619589900000|2021-04-28 06:05:00|4013.55|4012.05|4013.05|4011.55|4014.05|4012.55|4013.05|4011.55|647
1619590200000|2021-04-28 06:10:00|4012.55|4011.05|4013.55|4012.05|4013.55|4012.05|4012.05|4010.55|347
1619590500000|2021-04-28 06:15:00|4014.05|4012.55|4013.05|4011.55|4014.05|4012.55|4013.05|4011.55|442
1619590800000|2021-04-28 06:20:00|4014.05|4012.55|4014.05|4012.55|4014.05|4012.55|4014.05|4012.55|221
1619591100000|2021-04-28 06:25:00|4014.55|4013.05|4014.05|4012.55|4015.05|4013.55|4014.05|4012.55|459
1619591400000|2021-04-28 06:30:00|4015.05|4013.55|4017.05|4015.55|4017.05|4015.55|4015.05|4013.55|1339
1619591700000|2021-04-28 06:35:00|4018.05|4016.55|4017.05|4015.55|4018.05|4016.55|4017.05|4015.55|1094
1619592000000|2021-04-28 06:40:00|4018.05|4016.55|4018.05|4016.55|4019.05|4017.55|4017.05|4015.55|1076
1619592300000|2021-04-28 06:45:00|4019.05|4017.55|4019.05|4017.55|4019.05|4017.55|4019.05|4017.55|412
1619592600000|2021-04-28 06:50:00|4020.05|4018.55|4019.05|4017.55|4020.05|4018.55|4019.05|4017.55|1096
1619592900000|2021-04-28 06:55:00|4020.05|4018.55|4019.05|4017.55|4021.05|4019.55|4018.05|4016.55|3103
1619593200000|2021-04-28 07:00:00|4020.05|4018.55|4019.05|4017.55|4025.05|4023.55|4018.05|4016.55|12859
1619593500000|2021-04-28 07:05:00|4018.05|4016.55|4017.05|4015.55|4021.05|4019.55|4016.05|4014.55|9178
1619593800000|2021-04-28 07:10:00|4018.05|4016.55|4014.05|4012.55|4018.05|4016.55|4014.05|4012.55|4808
1619594100000|2021-04-28 07:15:00|4013.05|4011.55|4017.05|4015.55|4017.05|4015.55|4013.05|4011.55|8966
1619594400000|2021-04-28 07:20:00|4018.05|4016.55|4013.05|4011.55|4018.05|4016.55|4011.05|4009.55|5119
1619594700000|2021-04-28 07:25:00|4012.05|4010.55|4012.05|4010.55|4015.05|4013.55|4011.05|4009.55|5458
1619595000000|2021-04-28 07:30:00|4013.05|4011.55|4015.05|4013.55|4016.05|4014.55|4012.05|4010.55|5170
1619595300000|2021-04-28 07:35:00|4016.05|4014.55|4017.05|4015.55|4018.05|4016.55|4016.05|4014.55|1734
1619595600000|2021-04-28 07:40:00|4017.49|4015.99|4012.49|4010.99|4018.49|4016.99|4012.49|4010.99|4255
1619595900000|2021-04-28 07:45:00|4011.49|4009.99|4010.49|4008.99|4012.49|4010.99|4010.49|4008.99|7340
1619596200000|2021-04-28 07:50:00|4009.49|4007.99|4010.49|4008.99|4012.49|4010.99|4009.49|4007.99|6469
1619596500000|2021-04-28 07:55:00|4011.49|4009.99|4011.49|4009.99|4013.49|4011.99|4009.49|4007.99|2636
1619596800000|2021-04-28 08:00:00|4010.49|4008.99|4010.49|4008.99|4012.49|4010.99|4009.49|4007.99|3026
1619597100000|2021-04-28 08:05:00|4011.49|4009.99|4010.49|4008.99|4011.49|4009.99|4007.49|4005.99|7605
1619597400000|2021-04-28 08:10:00|4009.49|4007.99|4009.49|4007.99|4009.49|4007.99|4008.49|4006.99|1933
1619597700000|2021-04-28 08:15:00|4008.49|4006.99|4007.49|4005.99|4009.49|4007.99|4007.49|4005.99|2525
1619598000000|2021-04-28 08:20:00|4008.49|4006.99|4008.49|4006.99|4008.49|4006.99|4007.49|4005.99|3589
1619598300000|2021-04-28 08:25:00|4009.49|4007.99|4010.49|4008.99|4010.49|4008.99|4006.49|4004.99|5995
1619598600000|2021-04-28 08:30:00|4011.49|4009.99|4010.49|4008.99|4012.49|4010.99|4010.49|4008.99|8641
1619598900000|2021-04-28 08:35:00|4011.49|4009.99|4012.49|4010.99|4013.49|4011.99|4011.49|4009.99|6518
1619599200000|2021-04-28 08:40:00|4011.49|4009.99|4011.49|4009.99|4014.49|4012.99|4011.49|4009.99|3957
1619599500000|2021-04-28 08:45:00|4012.49|4010.99|4012.49|4010.99|4013.49|4011.99|4012.49|4010.99|1804
1619599800000|2021-04-28 08:50:00|4011.49|4009.99|4014.49|4012.99|4015.49|4013.99|4011.49|4009.99|2553
1619600100000|2021-04-28 08:55:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|1341
1619600400000|2021-04-28 09:00:00|4014.49|4012.99|4014.49|4012.99|4016.49|4014.99|4014.49|4012.99|4766
1619600700000|2021-04-28 09:05:00|4013.49|4011.99|4014.49|4012.99|4014.49|4012.99|4013.49|4011.99|1071
1619601000000|2021-04-28 09:10:00|4013.49|4011.99|4015.49|4013.99|4016.49|4014.99|4013.49|4011.99|4027
1619601300000|2021-04-28 09:15:00|4014.49|4012.99|4014.49|4012.99|4015.49|4013.99|4014.49|4012.99|1800
1619601600000|2021-04-28 09:20:00|4013.49|4011.99|4013.49|4011.99|4014.49|4012.99|4012.49|4010.99|1182
1619601900000|2021-04-28 09:25:00|4013.99|4012.49|4014.49|4012.99|4015.49|4013.99|4013.49|4011.99|3587
1619602200000|2021-04-28 09:30:00|4013.49|4011.99|4012.49|4010.99|4014.49|4012.99|4012.49|4010.99|2592
1619602500000|2021-04-28 09:35:00|4013.49|4011.99|4012.49|4010.99|4013.49|4011.99|4011.49|4009.99|3001
1619602800000|2021-04-28 09:40:00|4011.49|4009.99|4014.49|4012.99|4015.49|4013.99|4011.49|4009.99|4115
1619603100000|2021-04-28 09:45:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|1951
1619603400000|2021-04-28 09:50:00|4016.49|4014.99|4018.49|4016.99|4018.49|4016.99|4015.49|4013.99|2789
1619603700000|2021-04-28 09:55:00|4019.49|4017.99|4016.49|4014.99|4019.49|4017.99|4016.49|4014.99|4053
1619604000000|2021-04-28 10:00:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|5633
1619604300000|2021-04-28 10:05:00|4014.49|4012.99|4015.49|4013.99|4015.49|4013.99|4014.49|4012.99|2375
1619604600000|2021-04-28 10:10:00|4016.49|4014.99|4015.49|4013.99|4016.49|4014.99|4015.49|4013.99|1524
1619604900000|2021-04-28 10:15:00|4016.49|4014.99|4017.49|4015.99|4017.49|4015.99|4015.49|4013.99|2554
1619605200000|2021-04-28 10:20:00|4018.49|4016.99|4018.49|4016.99|4019.49|4017.99|4018.49|4016.99|3332
1619605500000|2021-04-28 10:25:00|4017.49|4015.99|4017.49|4015.99|4017.49|4015.99|4016.49|4014.99|2578
1619605800000|2021-04-28 10:30:00|4016.49|4014.99|4016.49|4014.99|4016.49|4014.99|4015.49|4013.99|1961
1619606100000|2021-04-28 10:35:00|4015.49|4013.99|4017.49|4015.99|4017.49|4015.99|4015.49|4013.99|915
1619606400000|2021-04-28 10:40:00|4018.49|4016.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|2353
1619606700000|2021-04-28 10:45:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|2950
1619607000000|2021-04-28 10:50:00|4020.49|4018.99|4020.49|4018.99|4020.49|4018.99|4020.49|4018.99|1504
1619607300000|2021-04-28 10:55:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4020.49|4018.99|3364
1619607600000|2021-04-28 11:00:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4020.49|4018.99|1758
1619607900000|2021-04-28 11:05:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2015
1619608200000|2021-04-28 11:10:00|4022.49|4020.99|4020.49|4018.99|4022.49|4020.99|4020.49|4018.99|2380
1619608500000|2021-04-28 11:15:00|4019.49|4017.99|4021.49|4019.99|4021.49|4019.99|4019.49|4017.99|1314
1619608800000|2021-04-28 11:20:00|4022.49|4020.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2058
1619609100000|2021-04-28 11:25:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|4322
1619609400000|2021-04-28 11:30:00|4020.49|4018.99|4019.49|4017.99|4020.49|4018.99|4016.49|4014.99|6308
1619609700000|2021-04-28 11:35:00|4018.49|4016.99|4017.49|4015.99|4019.49|4017.99|4017.49|4015.99|2075
1619610000000|2021-04-28 11:40:00|4017.35|4015.85|4016.35|4014.85|4018.35|4016.85|4016.35|4014.85|2653
1619610300000|2021-04-28 11:45:00|4015.35|4013.85|4018.35|4016.85|4019.35|4017.85|4015.35|4013.85|3011
1619610600000|2021-04-28 11:50:00|4019.35|4017.85|4017.35|4015.85|4019.35|4017.85|4017.35|4015.85|1958
1619610900000|2021-04-28 11:55:00|||||||||1036
1619611200000|2021-04-28 12:00:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|2603
1619611500000|2021-04-28 12:05:00|4019.35|4017.85|4021.35|4019.85|4021.35|4019.85|4019.35|4017.85|3881
1619611800000|2021-04-28 12:10:00|4020.35|4018.85|4020.35|4018.85|4021.35|4019.85|4019.35|4017.85|4466
1619612100000|2021-04-28 12:15:00|4021.35|4019.85|4021.35|4019.85|4021.35|4019.85|4020.35|4018.85|2545
1619612400000|2021-04-28 12:20:00|4020.35|4018.85|4019.35|4017.85|4021.35|4019.85|4019.35|4017.85|3250
1619612700000|2021-04-28 12:25:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|1846
1619613000000|2021-04-28 12:30:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|2044
1619613300000|2021-04-28 12:35:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4016.35|4014.85|2776
1619613600000|2021-04-28 12:40:00|4016.85|4015.35|4017.35|4015.85|4017.35|4015.85|4016.35|4014.85|2170
1619613900000|2021-04-28 12:45:00|4016.85|4015.35|4017.35|4015.85|4017.35|4015.85|4016.35|4014.85|3501
1619614200000|2021-04-28 12:50:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|1960
1619614500000|2021-04-28 12:55:00|||||||||484
1619614800000|2021-04-28 13:00:00|4019.35|4017.85|4016.35|4014.85|4019.35|4017.85|4016.35|4014.85|3033
1619615100000|2021-04-28 13:05:00|4017.35|4015.85|4015.35|4013.85|4017.35|4015.85|4015.35|4013.85|1182
1619615400000|2021-04-28 13:10:00|4016.35|4014.85|4016.35|4014.85|4016.35|4014.85|4016.35|4014.85|2424
1619615700000|2021-04-28 13:15:00|4017.35|4015.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|839
1619616000000|2021-04-28 13:20:00|4017.35|4015.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|2096
1619616300000|2021-04-28 13:25:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4016.35|4014.85|3251
1619616600000|2021-04-28 13:30:00|4019.35|4017.85|4017.35|4015.85|4019.35|4017.85|4016.35|4014.85|9590
1619616900000|2021-04-28 13:35:00|4016.35|4014.85|4016.35|4014.85|4018.35|4016.85|4016.35|4014.85|6314
1619617200000|2021-04-28 13:40:00|4017.35|4015.85|4018.35|4016.85|4019.35|4017.85|4016.35|4014.85|4675
1619617500000|2021-04-28 13:45:00|4019.35|4017.85|4019.35|4017.85|4019.35|4017.85|4019.35|4017.85|3228
1619617800000|2021-04-28 13:50:00|4020.35|4018.85|4019.35|4017.85|4020.35|4018.85|4019.35|4017.85|6507
1619618100000|2021-04-28 13:55:00|4020.35|4018.85|4022.35|4020.85|4022.35|4020.85|4020.35|4018.85|5185
1619618400000|2021-04-28 14:00:00|4023.35|4021.85|4022.35|4020.85|4023.35|4021.85|4021.35|4019.85|7759
1619618700000|2021-04-28 14:05:00|4021.35|4019.85|4028.35|4026.85|4028.35|4026.85|4021.35|4019.85|12403
1619619000000|2021-04-28 14:10:00|4028.06|4026.56|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|5557
1619619300000|2021-04-28 14:15:00|4026.06|4024.56|4026.06|4024.56|4026.06|4024.56|4025.06|4023.56|4746
1619619600000|2021-04-28 14:20:00|4027.06|4025.56|4023.06|4021.56|4027.06|4025.56|4023.06|4021.56|4574
1619619900000|2021-04-28 14:25:00|4022.06|4020.56|4023.06|4021.56|4024.06|4022.56|4022.06|4020.56|2530
1619620200000|2021-04-28 14:30:00|4024.06|4022.56|4022.06|4020.56|4024.06|4022.56|4022.06|4020.56|5534
1619620500000|2021-04-28 14:35:00|4021.06|4019.56|4020.06|4018.56|4022.06|4020.56|4020.06|4018.56|4898
1619620800000|2021-04-28 14:40:00|4019.06|4017.56|4019.06|4017.56|4020.06|4018.56|4019.06|4017.56|3977
1619621100000|2021-04-28 14:45:00|4020.06|4018.56|4021.06|4019.56|4022.06|4020.56|4019.06|4017.56|5941
1619621400000|2021-04-28 14:50:00|4022.06|4020.56|4020.06|4018.56|4022.06|4020.56|4020.06|4018.56|2892
1619621700000|2021-04-28 14:55:00|4021.06|4019.56|4021.06|4019.56|4022.06|4020.56|4020.06|4018.56|4501
1619622000000|2021-04-28 15:00:00|4020.06|4018.56|4020.06|4018.56|4021.06|4019.56|4019.06|4017.56|5072
1619622300000|2021-04-28 15:05:00|4019.06|4017.56|4020.06|4018.56|4020.06|4018.56|4019.06|4017.56|4720
1619622600000|2021-04-28 15:10:00|4019.06|4017.56|4017.06|4015.56|4019.06|4017.56|4017.06|4015.56|6267
1619622900000|2021-04-28 15:15:00|4018.06|4016.56|4020.06|4018.56|4020.06|4018.56|4017.06|4015.56|9003
1619623200000|2021-04-28 15:20:00|4021.06|4019.56|4019.06|4017.56|4021.06|4019.56|4018.06|4016.56|11820
1619623500000|2021-04-28 15:25:00|4018.06|4016.56|4017.06|4015.56|4018.06|4016.56|4016.06|4014.56|13693
1619623800000|2021-04-28 15:30:00|4015.09|4013.59|4013.09|4011.59|4015.09|4013.59|4011.09|4009.59|41419
1619624100000|2021-04-28 15:35:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4013.09|4011.59|30760
1619624400000|2021-04-28 15:40:00|4013.09|4011.59|4012.09|4010.59|4013.09|4011.59|4012.09|4010.59|3602
1619624700000|2021-04-28 15:45:00|4011.09|4009.59|4011.09|4009.59|4012.09|4010.59|4011.09|4009.59|6176
1619625000000|2021-04-28 15:50:00|4010.09|4008.59|4009.09|4007.59|4010.09|4008.59|4009.09|4007.59|4015
1619625300000|2021-04-28 15:55:00|4010.09|4008.59|4009.09|4007.59|4010.09|4008.59|4009.09|4007.59|2054
1619625600000|2021-04-28 16:00:00|4010.09|4008.59|4010.09|4008.59|4010.09|4008.59|4010.09|4008.59|3490
1619625900000|2021-04-28 16:05:00|4011.09|4009.59|4013.09|4011.59|4013.09|4011.59|4011.09|4009.59|2570
1619626200000|2021-04-28 16:10:00|4012.09|4010.59|4013.09|4011.59|4013.09|4011.59|4012.09|4010.59|3254
1619626500000|2021-04-28 16:15:00|||||||||649
1619626800000|2021-04-28 16:20:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|1922
1619627100000|2021-04-28 16:25:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|1367
1619627400000|2021-04-28 16:30:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|559
1619627700000|2021-04-28 16:35:00|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|2022
1619628000000|2021-04-28 16:40:00|4013.09|4011.59|4013.09|4011.59|4013.09|4011.59|4013.09|4011.59|732
1619628300000|2021-04-28 16:45:00|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|1358
1619628600000|2021-04-28 16:50:00|4015.09|4013.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|417
1619628900000|2021-04-28 16:55:00|||||||||235
1619629200000|2021-04-28 17:00:00|4015.09|4013.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|585
1619629500000|2021-04-28 17:05:00|||||||||141
1619629800000|2021-04-28 17:10:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|1128
1619630100000|2021-04-28 17:15:00|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|1144
1619630400000|2021-04-28 17:20:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|911
1619630700000|2021-04-28 17:25:00|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|98
1619631000000|2021-04-28 17:30:00|4014.09|4012.59|4015.09|4013.59|4015.09|4013.59|4014.09|4012.59|697
1619631300000|2021-04-28 17:35:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|399
1619631600000|2021-04-28 17:40:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|802
1619631900000|2021-04-28 17:45:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|782
1619632200000|2021-04-28 17:50:00|4012.09|4010.59|4012.09|4010.59|4013.09|4011.59|4012.09|4010.59|614
1619632500000|2021-04-28 17:55:00|4013.09|4011.59|4011.09|4009.59|4013.09|4011.59|4011.09|4009.59|741
1619632800000|2021-04-28 18:00:00|4012.09|4010.59|4013.09|4011.59|4017.09|4015.59|4010.09|4008.59|2682
1619633100000|2021-04-28 18:05:00|4014.09|4012.59|4012.09|4010.59|4014.09|4012.59|4011.09|4009.59|1450
1619633400000|2021-04-28 18:10:00|4011.09|4009.59|4013.09|4011.59|4013.09|4011.59|4011.09|4009.59|592
1619633700000|2021-04-28 18:15:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4013.09|4011.59|866
1619634000000|2021-04-28 18:20:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|593
1619634300000|2021-04-28 18:25:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|122
1619634600000|2021-04-28 18:30:00|4012.09|4010.59|4012.09|4010.59|4013.09|4011.59|4010.09|4008.59|442
1619634900000|2021-04-28 18:35:00|4013.09|4011.59|4016.09|4014.59|4017.09|4015.59|4012.09|4010.59|1258
1619635200000|2021-04-28 18:40:00|4017.09|4015.59|4018.09|4016.59|4018.09|4016.59|4016.09|4014.59|1360
1619635500000|2021-04-28 18:45:00|4019.09|4017.59|4016.09|4014.59|4019.09|4017.59|4015.09|4013.59|1865
1619635800000|2021-04-28 18:50:00|4017.09|4015.59|4017.09|4015.59|4018.09|4016.59|4016.09|4014.59|746
1619636100000|2021-04-28 18:55:00|4016.59|4015.09|4016.09|4014.59|4017.09|4015.59|4015.09|4013.59|614
1619636400000|2021-04-28 19:00:00|4017.09|4015.59|4016.09|4014.59|4017.09|4015.59|4015.09|4013.59|829
1619636700000|2021-04-28 19:05:00|4017.09|4015.59|4016.09|4014.59|4017.09|4015.59|4014.09|4012.59|335
1619637000000|2021-04-28 19:10:00|4015.09|4013.59|4012.59|4011.09|4016.09|4014.59|4008.09|4006.59|3226
1619637300000|2021-04-28 19:15:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4011.09|4009.59|539
1619637600000|2021-04-28 19:20:00|4012.09|4010.59|4013.09|4011.59|4014.09|4012.59|4012.09|4010.59|993
1619637900000|2021-04-28 19:25:00|4014.09|4012.59|4015.09|4013.59|4015.09|4013.59|4013.09|4011.59|474
1619638200000|2021-04-28 19:30:00|4014.09|4012.59|4012.59|4011.09|4014.09|4012.59|4012.09|4010.59|591
1619638500000|2021-04-28 19:35:00|4013.09|4011.59|4013.09|4011.59|4015.09|4013.59|4013.09|4011.59|356
1619638800000|2021-04-28 19:40:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4012.09|4010.59|685
1619639100000|2021-04-28 19:45:00|4014.09|4012.59|4011.09|4009.59|4014.09|4012.59|4011.09|4009.59|723
1619639400000|2021-04-28 19:50:00|4012.09|4010.59|4007.09|4005.59|4012.09|4010.59|4007.09|4005.59|1547
1619639700000|2021-04-28 19:55:00|4008.09|4006.59|4010.09|4008.59|4010.09|4008.59|4007.09|4005.59|6315
1619640000000|2021-04-28 20:00:00|4012.14|4009.14|4013.44|4010.44|4014.24|4011.24|4011.74|4008.74|9945
1619640300000|2021-04-28 20:05:00|4013.64|4010.64|4014.64|4011.64|4016.44|4013.44|4013.64|4010.64|0
1619640600000|2021-04-28 20:10:00|4014.44|4011.44|4013.54|4010.54|4015.14|4012.14|4013.04|4010.04|0
1619640900000|2021-04-28 20:15:00|4013.64|4010.64|4012.54|4009.54|4014.24|4011.24|4012.14|4009.14|0
1619641200000|2021-04-28 20:20:00|4012.44|4009.44|4012.74|4009.74|4013.04|4010.04|4012.34|4009.34|0
1619641500000|2021-04-28 20:25:00|4012.64|4009.64|4012.74|4009.74|4013.04|4010.04|4012.44|4009.44|0
1619641800000|2021-04-28 20:30:00|4012.64|4009.64|4018.04|4015.04|4019.94|4016.94|4012.64|4009.64|0
1619642100000|2021-04-28 20:35:00|4017.74|4014.74|4018.84|4015.84|4020.54|4017.54|4017.54|4014.54|0
1619642400000|2021-04-28 20:40:00|4018.64|4015.64|4017.14|4014.14|4018.84|4015.84|4017.14|4014.14|0
1619642700000|2021-04-28 20:45:00|4017.34|4014.34|4018.44|4015.44|4018.64|4015.64|4017.34|4014.34|0
1619643000000|2021-04-28 20:50:00|4018.24|4015.24|4018.24|4015.24|4018.64|4015.64|4017.74|4014.74|0
1619643300000|2021-04-28 20:55:00|4018.04|4015.04|4018.04|4015.04|4018.44|4015.44|4016.74|4013.74|0
1619643600000|2021-04-28 21:00:00|4017.94|4014.94|4017.54|4014.54|4017.94|4014.94|4017.44|4014.44|0
1619643900000|2021-04-28 21:05:00|4017.24|4014.24|4017.54|4014.54|4017.54|4014.54|4017.24|4014.24|0
1619644200000|2021-04-28 21:10:00|4017.64|4014.64|4017.34|4014.34|4017.64|4014.64|4017.24|4014.24|0
1619644500000|2021-04-28 21:15:00|4017.14|4014.14|4016.54|4013.54|4017.14|4014.14|4016.24|4013.24|0
1619644800000|2021-04-28 21:20:00|4016.44|4013.44|4017.24|4014.24|4017.44|4014.44|4016.44|4013.44|0
1619645100000|2021-04-28 21:25:00|4017.04|4014.04|4016.74|4013.74|4017.44|4014.44|4016.44|4013.44|0
1619645400000|2021-04-28 21:30:00|4016.64|4013.64|4016.64|4013.64|4017.14|4014.14|4016.54|4013.54|0
1619645700000|2021-04-28 21:35:00|4016.84|4013.84|4016.54|4013.54|4017.04|4014.04|4016.54|4013.54|0
1619646000000|2021-04-28 21:40:00|4016.64|4013.64|4016.74|4013.74|4017.04|4014.04|4016.44|4013.44|0
1619646300000|2021-04-28 21:45:00|4016.84|4013.84|4017.14|4014.14|4017.14|4014.14|4016.84|4013.84|0
1619646600000|2021-04-28 21:50:00|4017.04|4014.04|4017.04|4014.04|4017.54|4014.54|4017.04|4014.04|0
1619646900000|2021-04-28 21:55:00|4017.14|4014.14|4017.64|4014.64|4017.64|4014.64|4017.14|4014.14|0
1619647200000|2021-04-28 22:00:00|4018.24|4015.24|4017.94|4014.94|4018.44|4015.44|4017.04|4014.04|0
1619647500000|2021-04-28 22:05:00|4018.14|4015.14|4017.64|4014.64|4018.14|4015.14|4017.44|4014.44|0
1619647800000|2021-04-28 22:10:00|4018.14|4015.14|4019.14|4016.14|4019.14|4016.14|4018.14|4015.14|0
1619648100000|2021-04-28 22:15:00|4019.44|4016.44|4019.64|4016.64|4019.84|4016.84|4019.14|4016.14|0
1619648400000|2021-04-28 22:20:00|4019.84|4016.84|4019.14|4016.14|4019.84|4016.84|4019.14|4016.14|0
1619648700000|2021-04-28 22:25:00|4019.44|4016.44|4019.44|4016.44|4019.44|4016.44|4019.14|4016.14|0
1619649000000|2021-04-28 22:30:00|4019.64|4016.64|4019.14|4016.14|4019.64|4016.64|4019.14|4016.14|0
1619649300000|2021-04-28 22:35:00|4018.94|4015.94|4018.94|4015.94|4019.14|4016.14|4018.94|4015.94|0
1619649600000|2021-04-28 22:40:00|4018.84|4015.84|4018.74|4015.74|4018.94|4015.94|4018.14|4015.14|0
1619649900000|2021-04-28 22:45:00|4018.54|4015.54|4018.54|4015.54|4018.94|4015.94|4018.54|4015.54|0
1619650200000|2021-04-28 22:50:00|4018.74|4015.74|4018.94|4015.94|4018.94|4015.94|4018.74|4015.74|0
1619650500000|2021-04-28 22:55:00|4019.14|4016.14|4019.64|4016.64|4019.64|4016.64|4019.14|4016.14|0
1619650800000|2021-04-28 23:00:00|4019.54|4016.54|4019.64|4016.64|4020.24|4017.24|4019.54|4016.54|0
1619651100000|2021-04-28 23:05:00|4019.44|4016.44|4019.14|4016.14|4019.44|4016.44|4019.14|4016.14|0
1619651400000|2021-04-28 23:10:00|4018.94|4015.94|4018.94|4015.94|4019.14|4016.14|4018.74|4015.74|0
1619651700000|2021-04-28 23:15:00|4017.94|4014.94|4015.94|4012.94|4017.94|4014.94|4015.94|4012.94|0
1619652300000|2021-04-28 23:25:00|4016.14|4013.14|4016.14|4013.14|4016.14|4013.14|4015.94|4012.94|0
1619652600000|2021-04-28 23:30:00|4016.44|4013.44|4016.44|4013.44|4016.44|4013.44|4015.94|4012.94|0
1619652900000|2021-04-28 23:35:00|4016.64|4013.64|4016.84|4013.84|4016.84|4013.84|4016.64|4013.64|0
1619653200000|2021-04-28 23:40:00|4016.74|4013.74|4017.04|4014.04|4017.04|4014.04|4016.64|4013.64|0
1619653500000|2021-04-28 23:45:00|4016.84|4013.84|4016.84|4013.84|4017.24|4014.24|4016.84|4013.84|0
1619653800000|2021-04-28 23:50:00|4016.94|4013.94|4017.64|4014.64|4017.64|4014.64|4016.94|4013.94|0
1619654100000|2021-04-28 23:55:00|4017.84|4014.84|4018.34|4015.34|4018.74|4015.74|4017.84|4014.84|0
1619654400000|2021-04-29 00:00:00|4018.14|4015.14|4017.54|4014.54|4018.54|4015.54|4016.84|4013.84|0
1619654700000|2021-04-29 00:05:00|4017.74|4014.74|4017.64|4014.64|4018.04|4015.04|4016.54|4013.54|0
1619655000000|2021-04-29 00:10:00|4017.74|4014.74|4017.84|4014.84|4019.14|4016.14|4017.64|4014.64|0
1619655300000|2021-04-29 00:15:00|4013.34|4011.34|4013.34|4011.34|4014.84|4012.84|4013.34|4011.34|381
1619655600000|2021-04-29 00:20:00|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|29
1619655900000|2021-04-29 00:25:00|4013.34|4011.34|4013.84|4011.84|4014.34|4012.34|4013.34|4011.34|64
1619656200000|2021-04-29 00:30:00|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|4013.84|4011.84|30
1619656800000|2021-04-29 00:40:00|4013.34|4011.34|4013.34|4011.34|4013.34|4011.34|4013.34|4011.34|37
1619657100000|2021-04-29 00:45:00|||||||||7
1619657400000|2021-04-29 00:50:00|4014.34|4012.34|4014.34|4012.34|4015.34|4013.34|4014.34|4012.34|204
1619657700000|2021-04-29 00:55:00|4015.34|4013.34|4014.34|4012.34|4015.34|4013.34|4014.34|4012.34|34
1619658000000|2021-04-29 01:00:00|4015.34|4013.34|4014.34|4012.34|4015.34|4013.34|4013.34|4011.34|85
1619658300000|2021-04-29 01:05:00|4013.84|4011.84|4014.34|4012.34|4014.34|4012.34|4013.34|4011.34|67
1619658600000|2021-04-29 01:10:00|||||||||100
1619658900000|2021-04-29 01:15:00|4015.34|4013.34|4017.34|4015.34|4018.34|4016.34|4015.34|4013.34|629
1619659200000|2021-04-29 01:20:00|4017.84|4015.84|4016.34|4014.34|4017.84|4015.84|4016.34|4014.34|89
1619659500000|2021-04-29 01:25:00|4016.84|4014.84|4016.34|4014.34|4017.34|4015.34|4016.34|4014.34|33
1619659800000|2021-04-29 01:30:00|4017.34|4015.34|4017.34|4015.34|4017.34|4015.34|4016.34|4014.34|74
1619660100000|2021-04-29 01:35:00|4017.84|4015.84|4017.34|4015.34|4018.34|4016.34|4016.34|4014.34|112
1619660400000|2021-04-29 01:40:00|4018.34|4016.34|4019.34|4017.34|4019.34|4017.34|4018.34|4016.34|137
1619660700000|2021-04-29 01:45:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|130
1619661000000|2021-04-29 01:50:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|149
1619661300000|2021-04-29 01:55:00|4020.34|4018.34|4019.34|4017.34|4021.34|4019.34|4019.34|4017.34|383
1619661600000|2021-04-29 02:00:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|54
1619661900000|2021-04-29 02:05:00|4020.34|4018.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|11
1619662200000|2021-04-29 02:10:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|46
1619662500000|2021-04-29 02:15:00|4020.84|4018.84|4019.34|4017.34|4021.34|4019.34|4019.34|4017.34|55
1619662800000|2021-04-29 02:20:00|4019.84|4017.84|4021.34|4019.34|4021.34|4019.34|4019.84|4017.84|429
1619663100000|2021-04-29 02:25:00|4020.84|4018.84|4022.34|4020.34|4022.34|4020.34|4020.34|4018.34|566
1619663400000|2021-04-29 02:30:00|4022.84|4020.84|4022.84|4020.84|4023.34|4021.34|4022.34|4020.34|516
1619663700000|2021-04-29 02:35:00|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|64
1619664000000|2021-04-29 02:40:00|||||||||59
1619664300000|2021-04-29 02:45:00|4022.84|4020.84|4022.34|4020.34|4022.84|4020.84|4022.34|4020.34|329
1619664600000|2021-04-29 02:50:00|4021.34|4019.34|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|25
1619664900000|2021-04-29 02:55:00|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|4021.34|4019.34|86
1619665200000|2021-04-29 03:00:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|59
1619665500000|2021-04-29 03:05:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|25
1619665800000|2021-04-29 03:10:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|30
1619666100000|2021-04-29 03:15:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|22
1619666400000|2021-04-29 03:20:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|12
1619666700000|2021-04-29 03:25:00|||||||||1
1619667000000|2021-04-29 03:30:00|4021.34|4019.34|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|22
1619667300000|2021-04-29 03:35:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|37
1619667600000|2021-04-29 03:40:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|8
1619667900000|2021-04-29 03:45:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|6
1619668200000|2021-04-29 03:50:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|15
1619668500000|2021-04-29 03:55:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|31
1619668800000|2021-04-29 04:00:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|27
1619669100000|2021-04-29 04:05:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|73
1619669400000|2021-04-29 04:10:00|||||||||5
1619669700000|2021-04-29 04:15:00|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|176
1619670000000|2021-04-29 04:20:00|4021.84|4019.84|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|131
1619670300000|2021-04-29 04:25:00|4022.34|4020.34|4020.34|4018.34|4022.34|4020.34|4020.34|4018.34|232
1619670600000|2021-04-29 04:30:00|4020.84|4018.84|4020.34|4018.34|4020.84|4018.84|4020.34|4018.34|15
1619670900000|2021-04-29 04:35:00|4019.34|4017.34|4019.34|4017.34|4019.84|4017.84|4019.34|4017.34|220
1619671200000|2021-04-29 04:40:00|||||||||2
1619671500000|2021-04-29 04:45:00|||||||||19
1619671800000|2021-04-29 04:50:00|4018.34|4016.34|4019.34|4017.34|4019.34|4017.34|4018.34|4016.34|281
1619672100000|2021-04-29 04:55:00|4018.84|4016.84|4018.84|4016.84|4019.34|4017.34|4018.34|4016.34|365
1619672400000|2021-04-29 05:00:00|4018.34|4016.34|4019.84|4017.84|4020.34|4018.34|4018.34|4016.34|59
1619672700000|2021-04-29 05:05:00|4019.34|4017.34|4022.34|4020.34|4022.34|4020.34|4019.34|4017.34|350
1619673000000|2021-04-29 05:10:00|4022.84|4020.84|4021.34|4019.34|4022.84|4020.84|4021.34|4019.34|862
1619673300000|2021-04-29 05:15:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|128
1619673600000|2021-04-29 05:20:00|4019.34|4017.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|248
1619673900000|2021-04-29 05:25:00|4019.34|4017.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|213
1619674200000|2021-04-29 05:30:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.84|4018.84|68
1619674500000|2021-04-29 05:35:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|459
1619674800000|2021-04-29 05:40:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|193
1619675100000|2021-04-29 05:45:00|4021.34|4019.34|4022.34|4020.34|4022.34|4020.34|4021.34|4019.34|270
1619675400000|2021-04-29 05:50:00|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|4022.34|4020.34|373
1619675700000|2021-04-29 05:55:00|4022.34|4020.34|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|560
1619676000000|2021-04-29 06:00:00|4021.09|4019.59|4025.09|4023.59|4025.09|4023.59|4021.09|4019.59|2759
1619676300000|2021-04-29 06:05:00|4024.59|4023.09|4022.09|4020.59|4025.09|4023.59|4021.09|4019.59|1627
1619676600000|2021-04-29 06:10:00|4023.09|4021.59|4024.09|4022.59|4024.09|4022.59|4022.09|4020.59|515
1619676900000|2021-04-29 06:15:00|4025.09|4023.59|4026.09|4024.59|4026.09|4024.59|4023.09|4021.59|2851
1619677200000|2021-04-29 06:20:00|4025.09|4023.59|4023.09|4021.59|4026.09|4024.59|4023.09|4021.59|1112
1619677500000|2021-04-29 06:25:00|4023.59|4022.09|4023.09|4021.59|4024.09|4022.59|4022.09|4020.59|1224
1619677800000|2021-04-29 06:30:00|4023.59|4022.09|4024.09|4022.59|4024.09|4022.59|4023.09|4021.59|482
1619678100000|2021-04-29 06:35:00|||||||||343
1619678400000|2021-04-29 06:40:00|4023.09|4021.59|4024.09|4022.59|4024.09|4022.59|4023.09|4021.59|917
1619678700000|2021-04-29 06:45:00|4025.09|4023.59|4025.09|4023.59|4026.09|4024.59|4024.09|4022.59|879
1619679000000|2021-04-29 06:50:00|4026.09|4024.59|4025.09|4023.59|4027.09|4025.59|4025.09|4023.59|1390
1619679300000|2021-04-29 06:55:00|4025.59|4024.09|4029.09|4027.59|4029.09|4027.59|4025.09|4023.59|3158
1619679600000|2021-04-29 07:00:00|4028.09|4026.59|4026.09|4024.59|4030.09|4028.59|4024.09|4022.59|16381
1619679900000|2021-04-29 07:05:00|4027.09|4025.59|4024.09|4022.59|4030.09|4028.59|4023.09|4021.59|7869
1619680200000|2021-04-29 07:10:00|4023.09|4021.59|4021.09|4019.59|4025.09|4023.59|4020.09|4018.59|6026
1619680500000|2021-04-29 07:15:00|4022.09|4020.59|4024.09|4022.59|4024.09|4022.59|4020.09|4018.59|7225
1619680800000|2021-04-29 07:20:00|4023.09|4021.59|4027.09|4025.59|4028.09|4026.59|4023.09|4021.59|6057
1619681100000|2021-04-29 07:25:00|4028.09|4026.59|4025.09|4023.59|4028.09|4026.59|4024.09|4022.59|3734
1619681400000|2021-04-29 07:30:00|4024.09|4022.59|4028.09|4026.59|4028.09|4026.59|4021.09|4019.59|4980
1619681700000|2021-04-29 07:35:00|4029.09|4027.59|4029.09|4027.59|4032.09|4030.59|4028.09|4026.59|8719
1619682000000|2021-04-29 07:40:00|4029.49|4027.99|4028.49|4026.99|4029.49|4027.99|4026.49|4024.99|4803
1619682300000|2021-04-29 07:45:00|4029.49|4027.99|4029.49|4027.99|4030.49|4028.99|4027.49|4025.99|5553
1619682600000|2021-04-29 07:50:00|4030.49|4028.99|4031.49|4029.99|4031.49|4029.99|4029.49|4027.99|5130
1619682900000|2021-04-29 07:55:00|4032.49|4030.99|4030.49|4028.99|4032.49|4030.99|4029.49|4027.99|4282
1619683200000|2021-04-29 08:00:00|4031.49|4029.99|4033.49|4031.99|4034.49|4032.99|4031.49|4029.99|7304
1619683500000|2021-04-29 08:05:00|4034.49|4032.99|4029.49|4027.99|4034.49|4032.99|4028.49|4026.99|6373
1619683800000|2021-04-29 08:10:00|4030.49|4028.99|4029.49|4027.99|4031.49|4029.99|4029.49|4027.99|3082
1619684100000|2021-04-29 08:15:00|4030.49|4028.99|4028.49|4026.99|4030.49|4028.99|4028.49|4026.99|3638
1619684400000|2021-04-29 08:20:00|4029.49|4027.99|4027.49|4025.99|4029.49|4027.99|4026.49|4024.99|5799
1619684700000|2021-04-29 08:25:00|4026.49|4024.99|4025.49|4023.99|4026.49|4024.99|4025.49|4023.99|4729
1619685000000|2021-04-29 08:30:00|4024.49|4022.99|4026.49|4024.99|4026.49|4024.99|4024.49|4022.99|5533
1619685300000|2021-04-29 08:35:00|4025.49|4023.99|4025.49|4023.99|4026.49|4024.99|4024.49|4022.99|2960
1619685600000|2021-04-29 08:40:00|4024.49|4022.99|4025.49|4023.99|4027.49|4025.99|4024.49|4022.99|4663
1619685900000|2021-04-29 08:45:00|4026.49|4024.99|4025.49|4023.99|4027.49|4025.99|4025.49|4023.99|1380
1619686200000|2021-04-29 08:50:00|4024.49|4022.99|4025.49|4023.99|4025.49|4023.99|4023.49|4021.99|3736
1619686500000|2021-04-29 08:55:00|4026.49|4024.99|4026.49|4024.99|4026.49|4024.99|4024.49|4022.99|2347
1619686800000|2021-04-29 09:00:00|4025.49|4023.99|4024.49|4022.99|4026.49|4024.99|4024.49|4022.99|1588
1619687100000|2021-04-29 09:05:00|4023.49|4021.99|4021.49|4019.99|4023.49|4021.99|4020.49|4018.99|5792
1619687400000|2021-04-29 09:10:00|4020.49|4018.99|4018.49|4016.99|4021.49|4019.99|4018.49|4016.99|7512
1619687700000|2021-04-29 09:15:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|2984
1619688000000|2021-04-29 09:20:00|4018.49|4016.99|4020.49|4018.99|4021.49|4019.99|4018.49|4016.99|3573
1619688300000|2021-04-29 09:25:00|4019.49|4017.99|4022.49|4020.99|4022.49|4020.99|4019.49|4017.99|3399
1619688600000|2021-04-29 09:30:00|4021.49|4019.99|4023.49|4021.99|4023.49|4021.99|4020.49|4018.99|1839
1619688900000|2021-04-29 09:35:00|4022.49|4020.99|4022.49|4020.99|4022.49|4020.99|4021.49|4019.99|3845
1619689200000|2021-04-29 09:40:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2492
1619689500000|2021-04-29 09:45:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|3760
1619689800000|2021-04-29 09:50:00|4020.49|4018.99|4022.49|4020.99|4023.49|4021.99|4020.49|4018.99|2705
1619690100000|2021-04-29 09:55:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4019.49|4017.99|2683
1619690400000|2021-04-29 10:00:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4019.49|4017.99|2045
1619690700000|2021-04-29 10:05:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4020.49|4018.99|1873
1619691000000|2021-04-29 10:10:00|4022.49|4020.99|4023.49|4021.99|4023.49|4021.99|4022.49|4020.99|1905
1619691300000|2021-04-29 10:15:00|4024.49|4022.99|4024.49|4022.99|4024.49|4022.99|4023.49|4021.99|4452
1619691600000|2021-04-29 10:20:00|4023.49|4021.99|4021.49|4019.99|4024.49|4022.99|4021.49|4019.99|1735
1619691900000|2021-04-29 10:25:00|4022.49|4020.99|4023.49|4021.99|4024.49|4022.99|4021.49|4019.99|1629
1619692200000|2021-04-29 10:30:00|4024.49|4022.99|4022.49|4020.99|4024.49|4022.99|4022.49|4020.99|2927
1619692500000|2021-04-29 10:35:00|4023.49|4021.99|4024.49|4022.99|4024.49|4022.99|4022.49|4020.99|2711
1619692800000|2021-04-29 10:40:00|4023.49|4021.99|4023.49|4021.99|4024.49|4022.99|4023.49|4021.99|1753
1619693100000|2021-04-29 10:45:00|4024.49|4022.99|4025.49|4023.99|4025.49|4023.99|4023.49|4021.99|1821
1619693400000|2021-04-29 10:50:00|4024.49|4022.99|4024.49|4022.99|4025.49|4023.99|4024.49|4022.99|1898
1619693700000|2021-04-29 10:55:00|4023.49|4021.99|4021.49|4019.99|4024.49|4022.99|4020.49|4018.99|2351
1619694000000|2021-04-29 11:00:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|2209
1619694300000|2021-04-29 11:05:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|1797
1619694600000|2021-04-29 11:10:00|4022.49|4020.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|1976
1619694900000|2021-04-29 11:15:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4020.49|4018.99|3722
1619695200000|2021-04-29 11:20:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|5023
1619695500000|2021-04-29 11:25:00|4018.49|4016.99|4018.49|4016.99|4019.49|4017.99|4018.49|4016.99|1972
1619695800000|2021-04-29 11:30:00|4017.49|4015.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|1995
1619696100000|2021-04-29 11:35:00|4017.49|4015.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|1056
1619696400000|2021-04-29 11:40:00|4018.71|4017.21|4017.71|4016.21|4018.71|4017.21|4017.71|4016.21|1060
1619696700000|2021-04-29 11:45:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4017.71|4016.21|3404
1619697000000|2021-04-29 11:50:00|4018.71|4017.21|4018.71|4017.21|4019.71|4018.21|4017.71|4016.21|2635
1619697300000|2021-04-29 11:55:00|||||||||402
1619697600000|2021-04-29 12:00:00|4019.71|4018.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|2695
1619697900000|2021-04-29 12:05:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|1629
1619698200000|2021-04-29 12:10:00|4018.71|4017.21|4020.71|4019.21|4020.71|4019.21|4018.71|4017.21|4685
1619698500000|2021-04-29 12:15:00|4021.71|4020.21|4021.71|4020.21|4021.71|4020.21|4020.71|4019.21|2153
1619698800000|2021-04-29 12:20:00|||||||||3081
1619699100000|2021-04-29 12:25:00|4022.21|4020.71|4021.71|4020.21|4022.21|4020.71|4021.71|4020.21|2095
1619699400000|2021-04-29 12:30:00|4020.71|4019.21|4020.71|4019.21|4021.71|4020.21|4020.71|4019.21|2985
1619699700000|2021-04-29 12:35:00|4021.71|4020.21|4020.71|4019.21|4021.71|4020.21|4017.71|4016.21|5910
1619700000000|2021-04-29 12:40:00|4021.71|4020.21|4019.71|4018.21|4021.71|4020.21|4016.71|4015.21|3929
1619700300000|2021-04-29 12:45:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|1180
1619700600000|2021-04-29 12:50:00|4018.71|4017.21|4017.71|4016.21|4019.71|4018.21|4016.71|4015.21|4537
1619700900000|2021-04-29 12:55:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4017.71|4016.21|2057
1619701200000|2021-04-29 13:00:00|4018.71|4017.21|4018.71|4017.21|4021.71|4020.21|4018.71|4017.21|5941
1619701500000|2021-04-29 13:05:00|4019.71|4018.21|4019.71|4018.21|4020.71|4019.21|4017.71|4016.21|2968
1619701800000|2021-04-29 13:10:00|4018.71|4017.21|4018.71|4017.21|4018.71|4017.21|4017.71|4016.21|2949
1619702100000|2021-04-29 13:15:00|4019.71|4018.21|4019.71|4018.21|4020.71|4019.21|4018.71|4017.21|4237
1619702400000|2021-04-29 13:20:00|4020.71|4019.21|4021.71|4020.21|4021.71|4020.21|4019.71|4018.21|3535
1619702700000|2021-04-29 13:25:00|4020.71|4019.21|4021.71|4020.21|4021.71|4020.21|4020.71|4019.21|3024
1619703000000|2021-04-29 13:30:00|4020.71|4019.21|4016.71|4015.21|4021.71|4020.21|4016.71|4015.21|10295
1619703300000|2021-04-29 13:35:00|4017.71|4016.21|4015.71|4014.21|4017.71|4016.21|4014.71|4013.21|7384
1619703600000|2021-04-29 13:40:00|4014.71|4013.21|4013.71|4012.21|4015.71|4014.21|4012.71|4011.21|7089
1619703900000|2021-04-29 13:45:00|4012.71|4011.21|4013.71|4012.21|4015.71|4014.21|4011.71|4010.21|10922
1619704200000|2021-04-29 13:50:00|4012.71|4011.21|4007.71|4006.21|4012.71|4011.21|4006.71|4005.21|14818
1619704500000|2021-04-29 13:55:00|4006.71|4005.21|4005.71|4004.21|4008.71|4007.21|4004.71|4003.21|11821
1619704800000|2021-04-29 14:00:00|4004.71|4003.21|4004.71|4003.21|4005.71|4004.21|4002.71|4001.21|15319
1619705100000|2021-04-29 14:05:00|4003.71|4002.21|4005.71|4004.21|4008.71|4007.21|4003.71|4002.21|7715
1619705400000|2021-04-29 14:10:00|4005.45|4003.95|3998.45|3996.95|4005.45|4003.95|3997.45|3995.95|10705
1619705700000|2021-04-29 14:15:00|3997.45|3995.95|3996.45|3994.95|3998.45|3996.95|3994.45|3992.95|20934
1619706000000|2021-04-29 14:20:00|3995.45|3993.95|3998.45|3996.95|3999.45|3997.95|3994.45|3992.95|9406
1619706300000|2021-04-29 14:25:00|3999.45|3997.95|3998.45|3996.95|3999.45|3997.95|3996.45|3994.95|6309
1619706600000|2021-04-29 14:30:00|3997.45|3995.95|3996.45|3994.95|3998.45|3996.95|3993.45|3991.95|17477
1619706900000|2021-04-29 14:35:00|3995.45|3993.95|3992.45|3990.95|3995.45|3993.95|3991.45|3989.95|12341
1619707200000|2021-04-29 14:40:00|3991.45|3989.95|3993.45|3991.95|3995.45|3993.95|3991.45|3989.95|7622
1619707500000|2021-04-29 14:45:00|3992.45|3990.95|3986.45|3984.95|3993.45|3991.95|3986.45|3984.95|15594
1619707800000|2021-04-29 14:50:00|3985.45|3983.95|3989.45|3987.95|3992.45|3990.95|3985.45|3983.95|12497
1619708100000|2021-04-29 14:55:00|3988.45|3986.95|3993.45|3991.95|3994.45|3992.95|3988.45|3986.95|11187
1619708400000|2021-04-29 15:00:00|3992.45|3990.95|3997.45|3995.95|3997.45|3995.95|3991.45|3989.95|14281
1619708700000|2021-04-29 15:05:00|3996.45|3994.95|4000.45|3998.95|4001.45|3999.95|3996.45|3994.95|10475
1619709000000|2021-04-29 15:10:00|3999.45|3997.95|4001.45|3999.95|4002.45|4000.95|3999.45|3997.95|8850
1619709300000|2021-04-29 15:15:00|4000.45|3998.95|3996.45|3994.95|4000.45|3998.95|3995.45|3993.95|12590
1619709600000|2021-04-29 15:20:00|3997.45|3995.95|3998.45|3996.95|3998.45|3996.95|3996.45|3994.95|5815
1619709900000|2021-04-29 15:25:00|3997.45|3995.95|3997.45|3995.95|3999.45|3997.95|3997.45|3995.95|19705
1619710200000|2021-04-29 15:30:00|3993.32|3991.82|3994.32|3992.82|3994.32|3992.82|3991.32|3989.82|55050
1619710500000|2021-04-29 15:35:00|3993.32|3991.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|20671
1619710800000|2021-04-29 15:40:00|3995.32|3993.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|12318
1619711100000|2021-04-29 15:45:00|3995.32|3993.82|3996.32|3994.82|3996.32|3994.82|3995.32|3993.82|7198
1619711400000|2021-04-29 15:50:00|3995.32|3993.82|3994.32|3992.82|3997.32|3995.82|3994.32|3992.82|6659
1619711700000|2021-04-29 15:55:00|3995.32|3993.82|3991.32|3989.82|3995.32|3993.82|3991.32|3989.82|6657
1619712000000|2021-04-29 16:00:00|3992.32|3990.82|3989.32|3987.82|3992.32|3990.82|3988.32|3986.82|4493
1619712300000|2021-04-29 16:05:00|3988.32|3986.82|3983.32|3981.82|3989.32|3987.82|3983.32|3981.82|7624
1619712600000|2021-04-29 16:10:00|3984.32|3982.82|3987.32|3985.82|3987.32|3985.82|3983.32|3981.82|2368
1619712900000|2021-04-29 16:15:00|3986.32|3984.82|3986.32|3984.82|3986.32|3984.82|3984.32|3982.82|3060
1619713200000|2021-04-29 16:20:00|3987.32|3985.82|3983.32|3981.82|3987.32|3985.82|3982.32|3980.82|6286
1619713500000|2021-04-29 16:25:00|3984.32|3982.82|3983.32|3981.82|3984.32|3982.82|3980.32|3978.82|6095
1619713800000|2021-04-29 16:30:00|3982.32|3980.82|3984.32|3982.82|3985.32|3983.82|3981.32|3979.82|6164
1619714100000|2021-04-29 16:35:00|3985.32|3983.82|3986.32|3984.82|3986.32|3984.82|3984.32|3982.82|3771
1619714400000|2021-04-29 16:40:00|3987.32|3985.82|3988.32|3986.82|3988.32|3986.82|3987.32|3985.82|2426
1619714700000|2021-04-29 16:45:00|3989.32|3987.82|3990.32|3988.82|3990.32|3988.82|3988.32|3986.82|1741
1619715000000|2021-04-29 16:50:00|3991.32|3989.82|3991.32|3989.82|3992.32|3990.82|3990.32|3988.82|1555
1619715300000|2021-04-29 16:55:00|3990.32|3988.82|3991.32|3989.82|3992.32|3990.82|3990.32|3988.82|2219
1619715600000|2021-04-29 17:00:00|3990.32|3988.82|3989.32|3987.82|3991.32|3989.82|3989.32|3987.82|2147
1619715900000|2021-04-29 17:05:00|3990.32|3988.82|3990.32|3988.82|3991.32|3989.82|3990.32|3988.82|1469
1619716200000|2021-04-29 17:10:00|3991.32|3989.82|3992.32|3990.82|3992.32|3990.82|3990.32|3988.82|657
1619716500000|2021-04-29 17:15:00|3991.32|3989.82|3992.32|3990.82|3993.32|3991.82|3991.32|3989.82|1182
1619716800000|2021-04-29 17:20:00|3993.32|3991.82|3992.32|3990.82|3993.32|3991.82|3992.32|3990.82|1200
1619717100000|2021-04-29 17:25:00|3993.32|3991.82|3993.32|3991.82|3994.32|3992.82|3991.32|3989.82|1338
1619717400000|2021-04-29 17:30:00|3994.32|3992.82|3994.32|3992.82|3994.32|3992.82|3993.32|3991.82|2087
1619717700000|2021-04-29 17:35:00|3994.82|3993.32|3993.32|3991.82|3995.32|3993.82|3993.32|3991.82|3230
1619718000000|2021-04-29 17:40:00|3992.82|3991.32|3995.32|3993.82|3995.32|3993.82|3992.32|3990.82|1092
1619718300000|2021-04-29 17:45:00|3994.32|3992.82|3994.32|3992.82|3995.32|3993.82|3994.32|3992.82|1088
1619718600000|2021-04-29 17:50:00|3995.32|3993.82|3995.32|3993.82|3995.32|3993.82|3994.32|3992.82|1148
1619718900000|2021-04-29 17:55:00|3994.32|3992.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|1260
1619719200000|2021-04-29 18:00:00|3995.32|3993.82|3995.32|3993.82|3995.32|3993.82|3994.32|3992.82|362
1619719500000|2021-04-29 18:05:00|3996.32|3994.82|3996.32|3994.82|3996.32|3994.82|3995.32|3993.82|677
1619719800000|2021-04-29 18:10:00|3997.32|3995.82|3997.32|3995.82|3997.32|3995.82|3997.32|3995.82|637
1619720100000|2021-04-29 18:15:00|3998.32|3996.82|4000.32|3998.82|4000.32|3998.82|3997.32|3995.82|2115
1619720400000|2021-04-29 18:20:00|4001.32|3999.82|3999.32|3997.82|4001.32|3999.82|3999.32|3997.82|1846
1619720700000|2021-04-29 18:25:00|4000.32|3998.82|4000.32|3998.82|4000.32|3998.82|3999.32|3997.82|1365
1619721000000|2021-04-29 18:30:00|4001.32|3999.82|4002.32|4000.82|4002.32|4000.82|4001.32|3999.82|1619
1619721300000|2021-04-29 18:35:00|4003.32|4001.82|4002.32|4000.82|4003.32|4001.82|4002.32|4000.82|1128
1619721600000|2021-04-29 18:40:00|4003.32|4001.82|4004.32|4002.82|4005.32|4003.82|4003.32|4001.82|1708
1619721900000|2021-04-29 18:45:00|4005.32|4003.82|4004.32|4002.82|4007.32|4005.82|4003.32|4001.82|4038
1619722200000|2021-04-29 18:50:00|4003.32|4001.82|4004.32|4002.82|4004.32|4002.82|4003.32|4001.82|819
1619722500000|2021-04-29 18:55:00|4003.32|4001.82|4004.32|4002.82|4004.32|4002.82|4003.32|4001.82|533
1619722800000|2021-04-29 19:00:00|4005.32|4003.82|4005.32|4003.82|4007.32|4005.82|4005.32|4003.82|1075
1619723100000|2021-04-29 19:05:00|4004.32|4002.82|4005.32|4003.82|4006.32|4004.82|4004.32|4002.82|708
1619723400000|2021-04-29 19:10:00|4006.32|4004.82|4005.32|4003.82|4006.32|4004.82|4005.32|4003.82|129
1619723700000|2021-04-29 19:15:00|4004.32|4002.82|4003.32|4001.82|4005.32|4003.82|4003.32|4001.82|244
1619724000000|2021-04-29 19:20:00|4004.32|4002.82|4002.32|4000.82|4004.32|4002.82|4002.32|4000.82|321
1619724300000|2021-04-29 19:25:00|4002.82|4001.32|4002.32|4000.82|4003.32|4001.82|4002.32|4000.82|170
1619724600000|2021-04-29 19:30:00|4003.32|4001.82|4003.32|4001.82|4004.32|4002.82|4002.32|4000.82|785
1619724900000|2021-04-29 19:35:00|4002.32|4000.82|4003.32|4001.82|4003.32|4001.82|4002.32|4000.82|276
1619725200000|2021-04-29 19:40:00|4002.32|4000.82|4003.32|4001.82|4004.32|4002.82|4002.32|4000.82|615
1619725500000|2021-04-29 19:45:00|4004.32|4002.82|4005.32|4003.82|4006.32|4004.82|4003.32|4001.82|2037
1619725800000|2021-04-29 19:50:00|4004.32|4002.82|4006.32|4004.82|4006.32|4004.82|4004.32|4002.82|2441
1619726100000|2021-04-29 19:55:00|4005.32|4003.82|4005.32|4003.82|4006.32|4004.82|4005.32|4003.82|4740
1619726400000|2021-04-29 20:00:00|4006.47|4003.47|4006.27|4003.27|4007.37|4004.37|4003.97|4000.97|36
1619726700000|2021-04-29 20:05:00|4006.47|4003.47|4005.87|4002.87|4006.67|4003.67|4005.17|4002.17|0
1619727000000|2021-04-29 20:10:00|4006.07|4003.07|4003.47|4000.47|4006.07|4003.07|4003.47|4000.47|0
1619727300000|2021-04-29 20:15:00|4003.57|4000.57|4003.27|4000.27|4003.57|4000.57|4002.97|3999.97|0
1619727600000|2021-04-29 20:20:00|4003.17|4000.17|4003.17|4000.17|4003.37|4000.37|4003.07|4000.07|0
1619727900000|2021-04-29 20:25:00|4003.07|4000.07|4003.07|4000.07|4003.17|4000.17|4003.07|4000.07|0
1619728200000|2021-04-29 20:30:00|4002.97|3999.97|4003.87|4000.87|4004.07|4001.07|4002.77|3999.77|0
1619728500000|2021-04-29 20:35:00|4004.07|4001.07|4002.97|3999.97|4004.27|4001.27|4002.97|3999.97|0
1619728800000|2021-04-29 20:40:00|4003.17|4000.17|4002.77|3999.77|4003.17|4000.17|4002.77|3999.77|0
1619729100000|2021-04-29 20:45:00|4002.97|3999.97|4003.47|4000.47|4004.27|4001.27|4002.77|3999.77|0
1619729400000|2021-04-29 20:50:00|4003.37|4000.37|4003.67|4000.67|4003.87|4000.87|4003.17|4000.17|0
1619729700000|2021-04-29 20:55:00|4003.47|4000.47|4003.07|4000.07|4003.67|4000.67|4002.97|3999.97|0
1619730000000|2021-04-29 21:00:00|4003.27|4000.27|4002.87|3999.87|4003.37|4000.37|4002.87|3999.87|0
1619730300000|2021-04-29 21:05:00|4003.17|4000.17|4003.07|4000.07|4003.17|4000.17|4003.07|4000.07|0
1619730600000|2021-04-29 21:10:00|4002.77|3999.77|4002.87|3999.87|4003.17|4000.17|4002.77|3999.77|0
1619730900000|2021-04-29 21:15:00|4002.77|3999.77|4003.17|4000.17|4003.27|4000.27|4002.77|3999.77|0
1619731200000|2021-04-29 21:20:00|4002.87|3999.87|4003.07|4000.07|4003.17|4000.17|4002.87|3999.87|0
1619731500000|2021-04-29 21:25:00|4002.97|3999.97|4003.27|4000.27|4003.27|4000.27|4002.87|3999.87|0
1619731800000|2021-04-29 21:30:00|4003.37|4000.37|4003.67|4000.67|4003.67|4000.67|4003.27|4000.27|0
1619732100000|2021-04-29 21:35:00|4003.47|4000.47|4003.37|4000.37|4003.47|4000.47|4003.37|4000.37|0
1619732700000|2021-04-29 21:45:00|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|0
1619733000000|2021-04-29 21:50:00|4003.17|4000.17|4003.27|4000.27|4003.37|4000.37|4003.17|4000.17|0
1619733300000|2021-04-29 21:55:00|4003.37|4000.37|4003.37|4000.37|4003.47|4000.47|4003.17|4000.17|0
1619733600000|2021-04-29 22:00:00|4003.87|4000.87|4003.97|4000.97|4004.27|4001.27|4003.07|4000.07|0
1619733900000|2021-04-29 22:05:00|4004.17|4001.17|4001.87|3998.87|4004.17|4001.17|4001.57|3998.57|0
1619734200000|2021-04-29 22:10:00|4002.07|3999.07|4001.37|3998.37|4002.67|3999.67|4001.17|3998.17|0
1619734500000|2021-04-29 22:15:00|4001.57|3998.57|4002.07|3999.07|4002.27|3999.27|4001.57|3998.57|0
1619734800000|2021-04-29 22:20:00|4002.27|3999.27|4002.67|3999.67|4003.07|4000.07|4002.07|3999.07|0
1619735100000|2021-04-29 22:25:00|4002.87|3999.87|4002.67|3999.67|4003.07|4000.07|4002.67|3999.67|0
1619735700000|2021-04-29 22:35:00|4002.27|3999.27|4001.57|3998.57|4002.27|3999.27|4001.57|3998.57|0
1619736000000|2021-04-29 22:40:00|4001.87|3998.87|4001.87|3998.87|4002.07|3999.07|4001.37|3998.37|0
1619736300000|2021-04-29 22:45:00|4001.57|3998.57|4001.17|3998.17|4001.57|3998.57|4001.17|3998.17|0
1619736600000|2021-04-29 22:50:00|4001.37|3998.37|4002.27|3999.27|4002.27|3999.27|4001.17|3998.17|0
1619736900000|2021-04-29 22:55:00|4002.07|3999.07|4002.27|3999.27|4002.47|3999.47|4002.07|3999.07|0
1619737200000|2021-04-29 23:00:00|4002.47|3999.47|4002.07|3999.07|4002.47|3999.47|4002.07|3999.07|0
1619737500000|2021-04-29 23:05:00|4001.97|3998.97|4001.87|3998.87|4002.07|3999.07|4001.67|3998.67|0
1619737800000|2021-04-29 23:10:00|4001.97|3998.97|4002.07|3999.07|4002.27|3999.27|4001.57|3998.57|0
1619738100000|2021-04-29 23:15:00|4002.27|3999.27|4002.07|3999.07|4002.27|3999.27|4001.87|3998.87|0
1619738400000|2021-04-29 23:20:00|4002.27|3999.27|4002.47|3999.47|4002.47|3999.47|4002.07|3999.07|0
1619738700000|2021-04-29 23:25:00|4002.67|3999.67|4002.67|3999.67|4003.57|4000.57|4002.57|3999.57|0
1619739000000|2021-04-29 23:30:00|4002.77|3999.77|4001.87|3998.87|4002.87|3999.87|4001.57|3998.57|0
1619739300000|2021-04-29 23:35:00|4001.57|3998.57|3999.87|3996.87|4001.57|3998.57|3999.67|3996.67|0
1619739600000|2021-04-29 23:40:00|3999.67|3996.67|3998.67|3995.67|3999.67|3996.67|3998.17|3995.17|0
1619739900000|2021-04-29 23:45:00|3998.47|3995.47|4000.57|3997.57|4001.17|3998.17|3998.47|3995.47|0
1619740200000|2021-04-29 23:50:00|4000.37|3997.37|3999.87|3996.87|4000.57|3997.57|3999.27|3996.27|0
1619740500000|2021-04-29 23:55:00|4000.17|3997.17|4000.57|3997.57|4000.97|3997.97|4000.17|3997.17|0
1619740800000|2021-04-30 00:00:00|4000.77|3997.77|4000.27|3997.27|4002.07|3999.07|4000.17|3997.17|0
1619741100000|2021-04-30 00:05:00|4000.17|3997.17|3999.47|3996.47|4000.37|3997.37|3998.67|3995.67|0
1619741400000|2021-04-30 00:10:00|3999.67|3996.67|3999.47|3996.47|3999.67|3996.67|3997.97|3994.97|0
1619741700000|2021-04-30 00:15:00|3999.27|3996.27|4000.57|3998.57|4000.57|3998.57|3998.57|3996.27|340
1619742000000|2021-04-30 00:20:00|3999.57|3997.57|4001.57|3999.57|4001.57|3999.57|3999.57|3997.57|177
1619742300000|2021-04-30 00:25:00|4000.57|3998.57|4001.57|3999.57|4001.57|3999.57|3998.57|3996.57|305
1619742600000|2021-04-30 00:30:00|4001.07|3999.07|4000.57|3998.57|4001.57|3999.57|3999.57|3997.57|95
1619742900000|2021-04-30 00:35:00|3999.57|3997.57|4001.57|3999.57|4001.57|3999.57|3999.57|3997.57|150
1619743200000|2021-04-30 00:40:00|4000.57|3998.57|4001.57|3999.57|4002.57|4000.57|4000.57|3998.57|74
1619743500000|2021-04-30 00:45:00|4002.57|4000.57|4002.57|4000.57|4002.57|4000.57|4001.57|3999.57|119
1619743800000|2021-04-30 00:50:00|4001.57|3999.57|4001.57|3999.57|4002.57|4000.57|4001.57|3999.57|68
1619744100000|2021-04-30 00:55:00|4000.57|3998.57|4000.57|3998.57|4000.57|3998.57|4000.57|3998.57|80
1619744400000|2021-04-30 01:00:00|3999.57|3997.57|4000.57|3998.57|4001.57|3999.57|3999.57|3997.57|392
1619744700000|2021-04-30 01:05:00|4001.57|3999.57|4000.57|3998.57|4001.57|3999.57|4000.57|3998.57|69
1619745000000|2021-04-30 01:10:00|4001.07|3999.07|4000.57|3998.57|4001.57|3999.57|4000.57|3998.57|26
1619745300000|2021-04-30 01:15:00|4000.07|3998.07|3999.57|3997.57|4000.57|3998.57|3998.57|3996.57|135
1619745600000|2021-04-30 01:20:00|4000.57|3998.57|3999.57|3997.57|4000.57|3998.57|3999.57|3997.57|38
1619745900000|2021-04-30 01:25:00|3999.07|3997.07|3999.57|3997.57|3999.57|3997.57|3998.57|3996.57|106
1619746200000|2021-04-30 01:30:00|4000.07|3998.07|3998.57|3996.57|4000.57|3998.57|3998.57|3996.57|159
1619746500000|2021-04-30 01:35:00|3999.07|3997.07|3998.57|3996.57|3999.57|3997.57|3998.57|3996.57|145
1619746800000|2021-04-30 01:40:00|3997.57|3995.57|3996.57|3994.57|3997.57|3995.57|3996.57|3994.57|276
1619747100000|2021-04-30 01:45:00|3997.57|3995.57|3997.57|3995.57|3997.57|3995.57|3996.57|3994.57|36
1619747400000|2021-04-30 01:50:00|3997.07|3995.07|3997.57|3995.57|3998.57|3996.57|3996.57|3994.57|87
1619747700000|2021-04-30 01:55:00|3997.07|3995.07|3997.57|3995.57|3997.57|3995.57|3997.07|3995.07|17
1619748000000|2021-04-30 02:00:00|3997.07|3995.07|3995.57|3993.57|3997.57|3995.57|3995.57|3993.57|292
1619748300000|2021-04-30 02:05:00|3996.57|3994.57|3995.57|3993.57|3996.57|3994.57|3995.57|3993.57|122
1619748600000|2021-04-30 02:10:00|3995.07|3993.07|3994.57|3992.57|3995.57|3993.57|3994.57|3992.57|134
1619748900000|2021-04-30 02:15:00|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|501
1619749200000|2021-04-30 02:20:00|3993.07|3991.07|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|168
1619749500000|2021-04-30 02:25:00|3993.57|3991.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|55
1619749800000|2021-04-30 02:30:00|3993.57|3991.57|3993.57|3991.57|3994.57|3992.57|3992.57|3990.57|133
1619750100000|2021-04-30 02:35:00|3994.57|3992.57|3994.57|3992.57|3994.57|3992.57|3993.57|3991.57|89
1619750400000|2021-04-30 02:40:00|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|136
1619750700000|2021-04-30 02:45:00|3993.07|3991.07|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|188
1619751000000|2021-04-30 02:50:00|3992.57|3990.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|47
1619751300000|2021-04-30 02:55:00|||||||||85
1619751600000|2021-04-30 03:00:00|3991.57|3989.57|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|176
1619751900000|2021-04-30 03:05:00|||||||||135
1619752200000|2021-04-30 03:10:00|||||||||58
1619752500000|2021-04-30 03:15:00|||||||||13
1619752800000|2021-04-30 03:20:00|3990.57|3988.57|3990.57|3988.57|3990.57|3988.57|3990.57|3988.57|110
1619753100000|2021-04-30 03:25:00|3991.57|3989.57|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|61
1619753400000|2021-04-30 03:30:00|3990.57|3988.57|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|353
1619753700000|2021-04-30 03:35:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|113
1619754000000|2021-04-30 03:40:00|3992.07|3990.07|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|74
1619754300000|2021-04-30 03:45:00|3992.57|3990.57|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|503
1619754600000|2021-04-30 03:50:00|3992.57|3990.57|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|103
1619754900000|2021-04-30 03:55:00|||||||||5
1619755200000|2021-04-30 04:00:00|3994.57|3992.57|3995.57|3993.57|3995.57|3993.57|3994.57|3992.57|121
1619755500000|2021-04-30 04:05:00|3995.07|3993.07|3994.57|3992.57|3995.57|3993.57|3994.57|3992.57|186
1619755800000|2021-04-30 04:10:00|3993.57|3991.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|134
1619756100000|2021-04-30 04:15:00|3991.57|3989.57|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|150
1619756400000|2021-04-30 04:20:00|3990.57|3988.57|3990.57|3988.57|3991.07|3989.07|3990.57|3988.57|89
1619756700000|2021-04-30 04:25:00|||||||||20
1619757000000|2021-04-30 04:30:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|93
1619757300000|2021-04-30 04:35:00|||||||||16
1619757600000|2021-04-30 04:40:00|||||||||17
1619757900000|2021-04-30 04:45:00|||||||||16
1619758200000|2021-04-30 04:50:00|||||||||17
1619758500000|2021-04-30 04:55:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|189
1619758800000|2021-04-30 05:00:00|3992.57|3990.57|3992.57|3990.57|3992.57|3990.57|3991.57|3989.57|276
1619759100000|2021-04-30 05:05:00|3992.07|3990.07|3992.57|3990.57|3992.57|3990.57|3991.57|3989.57|246
1619759400000|2021-04-30 05:10:00|3991.57|3989.57|3990.57|3988.57|3992.57|3990.57|3990.57|3988.57|196
1619759700000|2021-04-30 05:15:00|3991.57|3989.57|3990.57|3988.57|3991.57|3989.57|3990.57|3988.57|136
1619760000000|2021-04-30 05:20:00|3989.57|3987.57|3989.57|3987.57|3989.57|3987.57|3989.57|3987.57|92
1619760300000|2021-04-30 05:25:00|3990.07|3988.07|3987.57|3985.57|3990.57|3988.57|3987.57|3985.57|538
1619760600000|2021-04-30 05:30:00|3987.07|3985.07|3987.57|3985.57|3987.57|3985.57|3986.57|3984.57|548
1619760900000|2021-04-30 05:35:00|3987.07|3985.07|3987.57|3985.57|3987.57|3985.57|3986.57|3984.57|319
1619761200000|2021-04-30 05:40:00|3986.57|3984.57|3986.57|3984.57|3987.57|3985.57|3986.57|3984.57|203
1619761500000|2021-04-30 05:45:00|3987.07|3985.07|3986.57|3984.57|3987.07|3985.07|3985.57|3983.57|337
1619761800000|2021-04-30 05:50:00|3987.07|3985.07|3986.57|3984.57|3987.57|3985.57|3986.57|3984.57|296
1619762100000|2021-04-30 05:55:00|3987.07|3985.07|3989.57|3987.57|3989.57|3987.57|3986.57|3984.57|1724
1619762400000|2021-04-30 06:00:00|3989.32|3987.82|3994.32|3992.82|3995.32|3993.82|3988.32|3986.82|2545
1619762700000|2021-04-30 06:05:00|3995.32|3993.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|948
1619763000000|2021-04-30 06:10:00|3993.32|3991.82|3995.32|3993.82|3995.32|3993.82|3993.32|3991.82|971
1619763300000|2021-04-30 06:15:00|3996.32|3994.82|3998.32|3996.82|3998.32|3996.82|3995.32|3993.82|775
1619763600000|2021-04-30 06:20:00|3999.32|3997.82|3998.32|3996.82|3999.32|3997.82|3998.32|3996.82|1600
1619763900000|2021-04-30 06:25:00|3997.32|3995.82|3998.32|3996.82|3998.32|3996.82|3997.32|3995.82|594
1619764200000|2021-04-30 06:30:00|3997.32|3995.82|3998.32|3996.82|3998.32|3996.82|3996.32|3994.82|2241
1619764500000|2021-04-30 06:35:00|3997.32|3995.82|3996.32|3994.82|3997.32|3995.82|3996.32|3994.82|1335
1619764800000|2021-04-30 06:40:00|3997.32|3995.82|3996.32|3994.82|3997.32|3995.82|3996.32|3994.82|802
1619765100000|2021-04-30 06:45:00|3997.32|3995.82|3998.32|3996.82|3999.32|3997.82|3997.32|3995.82|1610
1619765400000|2021-04-30 06:50:00|3998.82|3997.32|4000.32|3998.82|4000.32|3998.82|3998.32|3996.82|1121
1619765700000|2021-04-30 06:55:00|3999.82|3998.32|4001.32|3999.82|4001.32|3999.82|3999.32|3997.82|1700
1619766000000|2021-04-30 07:00:00|4000.32|3998.82|4001.32|3999.82|4003.32|4001.82|3999.32|3997.82|16780
1619766300000|2021-04-30 07:05:00|4000.32|3998.82|4003.32|4001.82|4004.32|4002.82|4000.32|3998.82|9663
1619766600000|2021-04-30 07:10:00|4002.32|4000.82|4004.32|4002.82|4005.32|4003.82|4002.32|4000.82|7601
1619766900000|2021-04-30 07:15:00|4005.32|4003.82|4002.32|4000.82|4005.32|4003.82|4001.32|3999.82|4760
1619767200000|2021-04-30 07:20:00|4003.32|4001.82|4004.32|4002.82|4005.32|4003.82|4001.32|3999.82|4752
1619767500000|2021-04-30 07:25:00|4005.32|4003.82|4002.32|4000.82|4006.32|4004.82|4002.32|4000.82|7098
1619767800000|2021-04-30 07:30:00|4003.32|4001.82|4005.32|4003.82|4006.32|4004.82|4002.32|4000.82|3893
1619768100000|2021-04-30 07:35:00|4004.32|4002.82|4003.32|4001.82|4005.32|4003.82|4003.32|4001.82|3326
1619768400000|2021-04-30 07:40:00|4002.77|4001.27|4003.77|4002.27|4004.77|4003.27|4002.77|4001.27|4736
1619768700000|2021-04-30 07:45:00|4004.77|4003.27|4003.77|4002.27|4004.77|4003.27|4003.77|4002.27|3312
1619769000000|2021-04-30 07:50:00|4004.77|4003.27|4003.77|4002.27|4004.77|4003.27|4001.77|4000.27|3058
1619769300000|2021-04-30 07:55:00|4002.77|4001.27|4002.77|4001.27|4003.77|4002.27|4001.77|4000.27|4704
1619769600000|2021-04-30 08:00:00|4001.77|4000.27|4000.77|3999.27|4002.77|4001.27|4000.77|3999.27|4300
1619769900000|2021-04-30 08:05:00|4001.77|4000.27|3999.77|3998.27|4001.77|4000.27|3999.77|3998.27|2723
1619770200000|2021-04-30 08:10:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3998.77|3997.27|3554
1619770500000|2021-04-30 08:15:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3997.77|3996.27|2474
1619770800000|2021-04-30 08:20:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|3999.77|3998.27|3087
1619771100000|2021-04-30 08:25:00|4000.77|3999.27|4002.77|4001.27|4002.77|4001.27|4000.77|3999.27|2471
1619771400000|2021-04-30 08:30:00|4003.77|4002.27|4002.77|4001.27|4003.77|4002.27|4001.77|4000.27|2639
1619771700000|2021-04-30 08:35:00|4003.77|4002.27|3999.77|3998.27|4003.77|4002.27|3999.77|3998.27|3426
1619772000000|2021-04-30 08:40:00|3998.77|3997.27|4000.77|3999.27|4000.77|3999.27|3998.77|3997.27|2131
1619772300000|2021-04-30 08:45:00|3999.77|3998.27|4000.77|3999.27|4002.77|4001.27|3999.77|3998.27|5156
1619772600000|2021-04-30 08:50:00|3999.77|3998.27|3999.77|3998.27|4000.77|3999.27|3999.77|3998.27|3322
1619772900000|2021-04-30 08:55:00|3998.77|3997.27|3997.77|3996.27|3999.77|3998.27|3996.77|3995.27|7684
1619773200000|2021-04-30 09:00:00|3998.77|3997.27|4001.77|4000.27|4001.77|4000.27|3998.77|3997.27|4259
1619773500000|2021-04-30 09:05:00|4000.77|3999.27|4002.77|4001.27|4002.77|4001.27|3999.77|3998.27|5395
1619773800000|2021-04-30 09:10:00|4001.77|4000.27|4001.77|4000.27|4002.77|4001.27|4000.77|3999.27|4913
1619774100000|2021-04-30 09:15:00|4002.77|4001.27|4000.77|3999.27|4002.77|4001.27|4000.77|3999.27|3341
1619774400000|2021-04-30 09:20:00|3999.77|3998.27|4001.77|4000.27|4002.77|4001.27|3999.77|3998.27|2173
1619774700000|2021-04-30 09:25:00|4000.77|3999.27|3999.77|3998.27|4001.77|4000.27|3999.77|3998.27|2341
1619775000000|2021-04-30 09:30:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|4000.77|3999.27|1815
1619775300000|2021-04-30 09:35:00|4000.77|3999.27|3997.77|3996.27|4001.77|4000.27|3997.77|3996.27|5172
1619775600000|2021-04-30 09:40:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3994.77|3993.27|10626
1619775900000|2021-04-30 09:45:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|3998.77|3997.27|5946
1619776200000|2021-04-30 09:50:00|4002.77|4001.27|3996.77|3995.27|4002.77|4001.27|3995.77|3994.27|14751
1619776500000|2021-04-30 09:55:00|3997.77|3996.27|3995.77|3994.27|3997.77|3996.27|3994.77|3993.27|6558
1619776800000|2021-04-30 10:00:00|3994.77|3993.27|3993.77|3992.27|3994.77|3993.27|3993.77|3992.27|4954
1619777100000|2021-04-30 10:05:00|3992.77|3991.27|3992.77|3991.27|3993.77|3992.27|3991.77|3990.27|6946
1619777400000|2021-04-30 10:10:00|3993.77|3992.27|3992.77|3991.27|3993.77|3992.27|3991.77|3990.27|3672
1619777700000|2021-04-30 10:15:00|3991.77|3990.27|3990.77|3989.27|3991.77|3990.27|3989.77|3988.27|4740
1619778000000|2021-04-30 10:20:00|3991.77|3990.27|3989.77|3988.27|3991.77|3990.27|3988.77|3987.27|4217
1619778300000|2021-04-30 10:25:00|3988.77|3987.27|3990.77|3989.27|3990.77|3989.27|3988.77|3987.27|4730
1619778600000|2021-04-30 10:30:00|3991.77|3990.27|3991.77|3990.27|3991.77|3990.27|3990.77|3989.27|1545
1619778900000|2021-04-30 10:35:00|3992.77|3991.27|3988.77|3987.27|3992.77|3991.27|3987.77|3986.27|5121
1619779200000|2021-04-30 10:40:00|3989.77|3988.27|3986.77|3985.27|3989.77|3988.27|3986.77|3985.27|4430
1619779500000|2021-04-30 10:45:00|3987.77|3986.27|3983.77|3982.27|3987.77|3986.27|3983.77|3982.27|3583
1619779800000|2021-04-30 10:50:00|3982.77|3981.27|3980.77|3979.27|3982.77|3981.27|3978.77|3977.27|5714
1619780100000|2021-04-30 10:55:00|3979.77|3978.27|3981.77|3980.27|3982.77|3981.27|3979.77|3978.27|7876
1619780400000|2021-04-30 11:00:00|3982.77|3981.27|3982.77|3981.27|3983.77|3982.27|3981.77|3980.27|4212
1619780700000|2021-04-30 11:05:00|3981.77|3980.27|3981.77|3980.27|3982.77|3981.27|3980.77|3979.27|4270
1619781000000|2021-04-30 11:10:00|3980.77|3979.27|3982.77|3981.27|3982.77|3981.27|3980.77|3979.27|3694
1619781300000|2021-04-30 11:15:00|3981.77|3980.27|3980.77|3979.27|3981.77|3980.27|3979.77|3978.27|3644
1619781600000|2021-04-30 11:20:00|3981.77|3980.27|3979.77|3978.27|3981.77|3980.27|3979.77|3978.27|3077
1619781900000|2021-04-30 11:25:00|3980.77|3979.27|3981.77|3980.27|3981.77|3980.27|3980.77|3979.27|2624
1619782200000|2021-04-30 11:30:00|3982.77|3981.27|3985.77|3984.27|3985.77|3984.27|3981.77|3980.27|2371
1619782500000|2021-04-30 11:35:00|3986.77|3985.27|3985.77|3984.27|3987.77|3986.27|3985.77|3984.27|3038
1619782800000|2021-04-30 11:40:00|3985.92|3984.42|3987.92|3986.42|3987.92|3986.42|3985.92|3984.42|3115
1619783100000|2021-04-30 11:45:00|3988.92|3987.42|3988.92|3987.42|3989.92|3988.42|3987.92|3986.42|3695
1619783400000|2021-04-30 11:50:00|3989.92|3988.42|3989.92|3988.42|3989.92|3988.42|3987.92|3986.42|3476
1619783700000|2021-04-30 11:55:00|3988.92|3987.42|3989.92|3988.42|3989.92|3988.42|3988.92|3987.42|3750
1619784000000|2021-04-30 12:00:00|3990.92|3989.42|3989.92|3988.42|3990.92|3989.42|3988.92|3987.42|7109
1619784300000|2021-04-30 12:05:00|3988.92|3987.42|3988.92|3987.42|3989.92|3988.42|3987.92|3986.42|4712
1619784600000|2021-04-30 12:10:00|3989.92|3988.42|3988.92|3987.42|3989.92|3988.42|3988.92|3987.42|4862
1619784900000|2021-04-30 12:15:00|3989.92|3988.42|3988.92|3987.42|3989.92|3988.42|3988.92|3987.42|2512
1619785200000|2021-04-30 12:20:00|3989.92|3988.42|3991.92|3990.42|3991.92|3990.42|3988.92|3987.42|2700
1619785500000|2021-04-30 12:25:00|3992.92|3991.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|2731
1619785800000|2021-04-30 12:30:00|3993.92|3992.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|7248
1619786100000|2021-04-30 12:35:00|3993.92|3992.42|3990.92|3989.42|3993.92|3992.42|3990.92|3989.42|6547
1619786400000|2021-04-30 12:40:00|3991.92|3990.42|3991.92|3990.42|3991.92|3990.42|3990.92|3989.42|3815
1619786700000|2021-04-30 12:45:00|3992.92|3991.42|3993.92|3992.42|3993.92|3992.42|3992.92|3991.42|3054
1619787000000|2021-04-30 12:50:00|3994.92|3993.42|3994.92|3993.42|3994.92|3993.42|3993.92|3992.42|2252
1619787300000|2021-04-30 12:55:00|3995.92|3994.42|3994.92|3993.42|3995.92|3994.42|3994.92|3993.42|4545
1619787600000|2021-04-30 13:00:00|3993.92|3992.42|3992.92|3991.42|3994.92|3993.42|3991.92|3990.42|5372
1619787900000|2021-04-30 13:05:00|3991.92|3990.42|3989.92|3988.42|3992.92|3991.42|3989.92|3988.42|7176
1619788200000|2021-04-30 13:10:00|3990.92|3989.42|3990.92|3989.42|3990.92|3989.42|3989.92|3988.42|3194
1619788500000|2021-04-30 13:15:00|3991.92|3990.42|3991.92|3990.42|3991.92|3990.42|3990.92|3989.42|2795
1619788800000|2021-04-30 13:20:00|3990.92|3989.42|3992.92|3991.42|3992.92|3991.42|3990.92|3989.42|2793
1619789100000|2021-04-30 13:25:00|3993.92|3992.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|2390
1619789400000|2021-04-30 13:30:00|3991.92|3990.42|3995.92|3994.42|3995.92|3994.42|3991.92|3990.42|10732
1619789700000|2021-04-30 13:35:00|3994.92|3993.42|3994.92|3993.42|3995.92|3994.42|3993.92|3992.42|6519
1619790000000|2021-04-30 13:40:00|3995.92|3994.42|3995.92|3994.42|3995.92|3994.42|3994.92|3993.42|6496
1619790300000|2021-04-30 13:45:00|3996.92|3995.42|3997.92|3996.42|3998.92|3997.42|3996.92|3995.42|10903
1619790600000|2021-04-30 13:50:00|3998.92|3997.42|3999.92|3998.42|4000.92|3999.42|3997.92|3996.42|12873
1619790900000|2021-04-30 13:55:00|4000.92|3999.42|4001.92|4000.42|4001.92|4000.42|3999.92|3998.42|7856
1619791200000|2021-04-30 14:00:00|4002.92|4001.42|4002.92|4001.42|4002.92|4001.42|4001.92|4000.42|6775
1619791500000|2021-04-30 14:05:00|4001.92|4000.42|4000.92|3999.42|4001.92|4000.42|3999.92|3998.42|8193
1619791800000|2021-04-30 14:10:00|4000.84|3999.34|3996.84|3995.34|4001.84|4000.34|3995.84|3994.34|11048
1619792100000|2021-04-30 14:15:00|3997.84|3996.34|3995.84|3994.34|3997.84|3996.34|3994.84|3993.34|7627
1619792400000|2021-04-30 14:20:00|3996.84|3995.34|3996.84|3995.34|3997.84|3996.34|3994.84|3993.34|6402
1619792700000|2021-04-30 14:25:00|3995.84|3994.34|3997.84|3996.34|3998.84|3997.34|3994.84|3993.34|7880
1619793000000|2021-04-30 14:30:00|3998.84|3997.34|3996.84|3995.34|3998.84|3997.34|3996.84|3995.34|6911
1619793300000|2021-04-30 14:35:00|3995.84|3994.34|3992.84|3991.34|3995.84|3994.34|3990.84|3989.34|14799
1619793600000|2021-04-30 14:40:00|3991.84|3990.34|3988.84|3987.34|3993.84|3992.34|3987.84|3986.34|16300
1619793900000|2021-04-30 14:45:00|3989.84|3988.34|3987.84|3986.34|3989.84|3988.34|3987.84|3986.34|7891
1619794200000|2021-04-30 14:50:00|3986.84|3985.34|3989.84|3988.34|3989.84|3988.34|3986.84|3985.34|5543
1619794500000|2021-04-30 14:55:00|3990.84|3989.34|3990.84|3989.34|3991.84|3990.34|3989.84|3988.34|17822
1619794800000|2021-04-30 15:00:00|3989.84|3988.34|3985.84|3984.34|3990.84|3989.34|3985.84|3984.34|13651
1619795100000|2021-04-30 15:05:00|3984.84|3983.34|3981.84|3980.34|3985.84|3984.34|3981.84|3980.34|11786
1619795400000|2021-04-30 15:10:00|3980.84|3979.34|3981.84|3980.34|3982.84|3981.34|3980.84|3979.34|14643
1619795700000|2021-04-30 15:15:00|3980.84|3979.34|3979.84|3978.34|3981.84|3980.34|3979.84|3978.34|13155
1619796000000|2021-04-30 15:20:00|3978.84|3977.34|3983.84|3982.34|3984.84|3983.34|3978.84|3977.34|17385
1619796300000|2021-04-30 15:25:00|3982.84|3981.34|3977.84|3976.34|3983.84|3982.34|3975.84|3974.34|56185
1619796600000|2021-04-30 15:30:00|3976.3|3974.8|3973.3|3971.8|3977.3|3975.8|3971.3|3969.8|125087
1619796900000|2021-04-30 15:35:00|3972.3|3970.8|3975.3|3973.8|3975.3|3973.8|3972.3|3970.8|34943
1619797200000|2021-04-30 15:40:00|3976.3|3974.8|3974.3|3972.8|3977.3|3975.8|3974.3|3972.8|16168
1619797500000|2021-04-30 15:45:00|3975.3|3973.8|3977.3|3975.8|3977.3|3975.8|3973.3|3971.8|17885
1619797800000|2021-04-30 15:50:00|3976.3|3974.8|3977.3|3975.8|3977.3|3975.8|3974.3|3972.8|12046
1619798100000|2021-04-30 15:55:00|3978.3|3976.8|3975.3|3973.8|3978.3|3976.8|3975.3|3973.8|6448
1619798400000|2021-04-30 16:00:00|3976.3|3974.8|3973.3|3971.8|3976.3|3974.8|3973.3|3971.8|4917
1619798700000|2021-04-30 16:05:00|3974.3|3972.8|3973.3|3971.8|3975.3|3973.8|3973.3|3971.8|6254
1619799000000|2021-04-30 16:10:00|3974.3|3972.8|3974.3|3972.8|3975.3|3973.8|3974.3|3972.8|887
1619799300000|2021-04-30 16:15:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|3033
1619799600000|2021-04-30 16:20:00|3973.3|3971.8|3973.3|3971.8|3975.3|3973.8|3973.3|3971.8|2439
1619799900000|2021-04-30 16:25:00|3974.3|3972.8|3973.3|3971.8|3974.3|3972.8|3973.3|3971.8|2385
1619800200000|2021-04-30 16:30:00|3974.3|3972.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|4486
1619800500000|2021-04-30 16:35:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3973.3|3971.8|1715
1619800800000|2021-04-30 16:40:00|3973.3|3971.8|3972.3|3970.8|3973.3|3971.8|3971.3|3969.8|2624
1619801100000|2021-04-30 16:45:00|3971.3|3969.8|3972.3|3970.8|3972.3|3970.8|3971.3|3969.8|834
1619801400000|2021-04-30 16:50:00|3973.3|3971.8|3971.3|3969.8|3973.3|3971.8|3971.3|3969.8|2450
1619801700000|2021-04-30 16:55:00|3970.3|3968.8|3973.3|3971.8|3973.3|3971.8|3970.3|3968.8|3040
1619802000000|2021-04-30 17:00:00|3972.3|3970.8|3973.3|3971.8|3973.3|3971.8|3972.3|3970.8|448
1619802300000|2021-04-30 17:05:00|3972.3|3970.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|1190
1619802600000|2021-04-30 17:10:00|3973.3|3971.8|3972.3|3970.8|3974.3|3972.8|3971.3|3969.8|1888
1619802900000|2021-04-30 17:15:00|3973.3|3971.8|3971.3|3969.8|3973.3|3971.8|3971.3|3969.8|729
1619803200000|2021-04-30 17:20:00|3972.3|3970.8|3973.3|3971.8|3973.3|3971.8|3971.3|3969.8|959
1619803500000|2021-04-30 17:25:00|3972.3|3970.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|638
1619803800000|2021-04-30 17:30:00|3973.3|3971.8|3974.3|3972.8|3975.3|3973.8|3973.3|3971.8|659
1619804100000|2021-04-30 17:35:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3973.3|3971.8|785
1619804400000|2021-04-30 17:40:00|3973.3|3971.8|3972.3|3970.8|3973.3|3971.8|3972.3|3970.8|650
1619804700000|2021-04-30 17:45:00|3971.3|3969.8|3968.3|3966.8|3971.3|3969.8|3967.3|3965.8|2101
1619805000000|2021-04-30 17:50:00|3967.3|3965.8|3964.3|3962.8|3968.3|3966.8|3963.3|3961.8|3248
1619805300000|2021-04-30 17:55:00|3963.3|3961.8|3963.3|3961.8|3963.3|3961.8|3960.3|3958.8|3878
1619805600000|2021-04-30 18:00:00|3962.3|3960.8|3962.3|3960.8|3965.3|3963.8|3962.3|3960.8|1679
1619805900000|2021-04-30 18:05:00|3963.3|3961.8|3964.3|3962.8|3965.3|3963.8|3962.3|3960.8|1083
1619806200000|2021-04-30 18:10:00|3963.3|3961.8|3966.8|3965.3|3966.8|3965.3|3963.3|3961.8|1176
1619806500000|2021-04-30 18:15:00|3967.3|3965.8|3967.3|3965.8|3968.3|3966.8|3966.3|3964.8|344
1619806800000|2021-04-30 18:20:00|3968.3|3966.8|3966.3|3964.8|3968.3|3966.8|3966.3|3964.8|1970
1619807100000|2021-04-30 18:25:00|3965.3|3963.8|3968.3|3966.8|3968.3|3966.8|3965.3|3963.8|1523
1619807400000|2021-04-30 18:30:00|3967.3|3965.8|3968.3|3966.8|3968.3|3966.8|3967.3|3965.8|1381
1619807700000|2021-04-30 18:35:00|3967.3|3965.8|3967.3|3965.8|3968.3|3966.8|3967.3|3965.8|1069
1619808000000|2021-04-30 18:40:00|3968.3|3966.8|3969.3|3967.8|3969.3|3967.8|3968.3|3966.8|345
1619808300000|2021-04-30 18:45:00|3968.3|3966.8|3967.3|3965.8|3968.3|3966.8|3966.3|3964.8|831
1619808600000|2021-04-30 18:50:00|3966.3|3964.8|3966.3|3964.8|3967.3|3965.8|3965.3|3963.8|1718
1619808900000|2021-04-30 18:55:00|3967.3|3965.8|3963.3|3961.8|3967.3|3965.8|3963.3|3961.8|1015
1619809200000|2021-04-30 19:00:00|3964.3|3962.8|3962.3|3960.8|3966.3|3964.8|3962.3|3960.8|1951
1619809500000|2021-04-30 19:05:00|3963.3|3961.8|3960.3|3958.8|3963.3|3961.8|3959.3|3957.8|1812
1619809800000|2021-04-30 19:10:00|3959.3|3957.8|3959.3|3957.8|3961.3|3959.8|3959.3|3957.8|1297
1619810100000|2021-04-30 19:15:00|3958.3|3956.8|3959.3|3957.8|3960.3|3958.8|3958.3|3956.8|1264
1619810400000|2021-04-30 19:20:00|3960.3|3958.8|3964.3|3962.8|3964.3|3962.8|3960.3|3958.8|1980
1619810700000|2021-04-30 19:25:00|3965.3|3963.8|3965.3|3963.8|3966.3|3964.8|3964.3|3962.8|1227
1619811000000|2021-04-30 19:30:00|3966.3|3964.8|3962.3|3960.8|3966.3|3964.8|3961.3|3959.8|1411
1619811300000|2021-04-30 19:35:00|3963.3|3961.8|3963.3|3961.8|3965.3|3963.8|3963.3|3961.8|1929
1619811600000|2021-04-30 19:40:00|3962.8|3961.3|3960.3|3958.8|3963.3|3961.8|3960.3|3958.8|1004
1619811900000|2021-04-30 19:45:00|3961.3|3959.8|3964.3|3962.8|3964.3|3962.8|3959.3|3957.8|1941
1619812200000|2021-04-30 19:50:00|3963.3|3961.8|3964.3|3962.8|3964.3|3962.8|3962.3|3960.8|4124
1619812500000|2021-04-30 19:55:00|3965.3|3963.8|3972.3|3970.8|3972.3|3970.8|3964.3|3962.8|7525
1619812800000|2021-04-30 20:00:00|3972.35|3969.35|3975.55|3972.55|3976.45|3973.45|3972.35|3969.35|88
1619813100000|2021-04-30 20:05:00|3975.75|3972.75|3975.35|3972.35|3975.75|3972.75|3974.95|3971.95|0
1619813400000|2021-04-30 20:10:00|3975.55|3972.55|3976.05|3973.05|3976.65|3973.65|3975.55|3972.55|0
1619813700000|2021-04-30 20:15:00|3975.75|3972.75|3975.75|3972.75|3976.05|3973.05|3975.75|3972.75|0
1619814000000|2021-04-30 20:20:00|3975.55|3972.55|3975.95|3972.95|3976.25|3973.25|3975.55|3972.55|0
1619814300000|2021-04-30 20:25:00|3975.85|3972.85|3976.05|3973.05|3976.45|3973.45|3975.85|3972.85|0
1619814600000|2021-04-30 20:30:00|3975.45|3972.45|3976.05|3973.05|3976.35|3973.35|3975.25|3972.25|0
1619814900000|2021-04-30 20:35:00|3976.55|3973.55|3976.35|3973.35|3976.75|3973.75|3976.05|3973.05|0
1619815200000|2021-04-30 20:40:00|3976.55|3973.55|3976.95|3973.95|3977.15|3974.15|3975.85|3972.85|0
1619815500000|2021-04-30 20:45:00|3977.15|3974.15|3976.55|3973.55|3977.15|3974.15|3976.35|3973.35|0
1619815800000|2021-04-30 20:50:00|3976.35|3973.35|3976.05|3973.05|3976.75|3973.75|3976.05|3973.05|0
1619816100000|2021-04-30 20:55:00|3976.35|3973.35|3975.85|3972.85|3976.35|3973.35|3974.65|3971.65|0
1619816400000|2021-04-30 21:00:00|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|0
1619992800000|2021-05-02 22:00:00|3980.55|3977.55|3980.35|3977.35|3981.35|3978.35|3980.35|3977.35|0
1619993100000|2021-05-02 22:05:00|3980.45|3977.45|3979.75|3976.75|3980.85|3977.85|3978.85|3975.85|0
1619993400000|2021-05-02 22:10:00|3979.65|3976.65|3978.65|3975.65|3980.35|3977.35|3978.45|3975.45|0
1619993700000|2021-05-02 22:15:00|3978.55|3975.55|3979.25|3976.25|3979.55|3976.55|3978.45|3975.45|0
1619994000000|2021-05-02 22:20:00|3979.55|3976.55|3979.95|3976.95|3980.15|3977.15|3979.25|3976.25|0
1619994300000|2021-05-02 22:25:00|3979.75|3976.75|3981.25|3978.25|3981.45|3978.45|3979.55|3976.55|0
1619994600000|2021-05-02 22:30:00|3981.35|3978.35|3981.65|3978.65|3981.65|3978.65|3981.25|3978.25|0
1619994900000|2021-05-02 22:35:00|3981.75|3978.75|3979.05|3976.05|3982.05|3979.05|3978.95|3975.95|0
1619995200000|2021-05-02 22:40:00|3979.25|3976.25|3979.25|3976.25|3980.25|3977.25|3978.95|3975.95|0
1619995500000|2021-05-02 22:45:00|3979.35|3976.35|3978.75|3975.75|3979.45|3976.45|3978.55|3975.55|0
1619995800000|2021-05-02 22:50:00|3978.95|3975.95|3978.75|3975.75|3978.95|3975.95|3978.15|3975.15|0
1619996100000|2021-05-02 22:55:00|3978.95|3975.95|3979.25|3976.25|3979.25|3976.25|3978.75|3975.75|0
1619996400000|2021-05-02 23:00:00|3979.45|3976.45|3979.25|3976.25|3979.45|3976.45|3979.25|3976.25|0
1619996700000|2021-05-02 23:05:00|3979.45|3976.45|3979.45|3976.45|3979.45|3976.45|3978.95|3975.95|0
1619997000000|2021-05-02 23:10:00|3979.55|3976.55|3979.65|3976.65|3980.05|3977.05|3979.45|3976.45|0
1619997300000|2021-05-02 23:15:00|3979.55|3976.55|3979.45|3976.45|3980.25|3977.25|3979.25|3976.25|0
1619997600000|2021-05-02 23:20:00|3979.55|3976.55|3979.85|3976.85|3980.05|3977.05|3979.45|3976.45|0
1619997900000|2021-05-02 23:25:00|3979.95|3976.95|3979.25|3976.25|3979.95|3976.95|3979.25|3976.25|0
1619998200000|2021-05-02 23:30:00|3979.35|3976.35|3980.05|3977.05|3980.05|3977.05|3979.25|3976.25|0
1619998500000|2021-05-02 23:35:00|3979.95|3976.95|3979.85|3976.85|3979.95|3976.95|3979.45|3976.45|0
1619998800000|2021-05-02 23:40:00|3979.95|3976.95|3980.05|3977.05|3980.05|3977.05|3979.85|3976.85|0
1619999100000|2021-05-02 23:45:00|3980.15|3977.15|3980.45|3977.45|3980.65|3977.65|3980.05|3977.05|0
1619999400000|2021-05-02 23:50:00|3980.55|3977.55|3980.05|3977.05|3980.65|3977.65|3980.05|3977.05|0
1619999700000|2021-05-02 23:55:00|3980.25|3977.25|3980.25|3977.25|3980.35|3977.35|3979.85|3976.85|0
1620000000000|2021-05-03 00:00:00|3980.45|3977.45|3980.45|3977.45|3980.65|3977.65|3979.85|3976.85|0
1620000300000|2021-05-03 00:05:00|3980.55|3977.55|3980.65|3977.65|3980.85|3977.85|3980.25|3977.25|0
1620000600000|2021-05-03 00:10:00|3980.55|3977.55|3983.35|3980.35|3983.35|3980.35|3980.55|3977.55|0
1620000900000|2021-05-03 00:15:00|3983.15|3980.15|3987.55|3985.55|3987.55|3985.55|3983.15|3980.15|1804
1620001200000|2021-05-03 00:20:00|3986.55|3984.55|3986.55|3984.55|3987.55|3985.55|3986.55|3984.55|682
1620001500000|2021-05-03 00:25:00|3987.55|3985.55|3987.55|3985.55|3988.55|3986.55|3986.55|3984.55|753
1620001800000|2021-05-03 00:30:00|3988.55|3986.55|3989.55|3987.55|3990.05|3988.05|3988.55|3986.55|252
1620002100000|2021-05-03 00:35:00|3990.05|3988.05|3990.55|3988.55|3990.55|3988.55|3989.55|3987.55|95
1620002400000|2021-05-03 00:40:00|3990.05|3988.05|3991.55|3989.55|3991.55|3989.55|3989.55|3987.55|146
1620002700000|2021-05-03 00:45:00|3990.55|3988.55|3991.55|3989.55|3991.55|3989.55|3990.55|3988.55|169
1620003000000|2021-05-03 00:50:00|3991.05|3989.05|3991.55|3989.55|3991.55|3989.55|3990.55|3988.55|62
1620003300000|2021-05-03 00:55:00|||||||||150
1620003600000|2021-05-03 01:00:00|3990.55|3988.55|3990.55|3988.55|3991.55|3989.55|3990.55|3988.55|175
1620003900000|2021-05-03 01:05:00|3989.55|3987.55|3989.55|3987.55|3989.55|3987.55|3989.55|3987.55|167
1620004200000|2021-05-03 01:10:00|3990.55|3988.55|3989.55|3987.55|3990.55|3988.55|3989.55|3987.55|71
1620004500000|2021-05-03 01:15:00|3990.05|3988.05|3990.55|3988.55|3991.55|3989.55|3989.55|3987.55|142
1620004800000|2021-05-03 01:20:00|3991.05|3989.05|3990.55|3988.55|3991.55|3989.55|3989.55|3987.55|155
1620005100000|2021-05-03 01:25:00|3989.55|3987.55|3988.55|3986.55|3990.55|3988.55|3988.55|3986.55|119
1620005400000|2021-05-03 01:30:00|3987.55|3985.55|3985.55|3983.55|3987.55|3985.55|3985.55|3983.55|344
1620005700000|2021-05-03 01:35:00|3984.55|3982.55|3986.55|3984.55|3986.55|3984.55|3984.55|3982.55|556
1620006000000|2021-05-03 01:40:00|3986.05|3984.05|3984.55|3982.55|3986.05|3984.05|3984.55|3982.55|165
1620006300000|2021-05-03 01:45:00|3983.55|3981.55|3982.55|3980.55|3983.55|3981.55|3981.55|3979.55|336
1620006600000|2021-05-03 01:50:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|67
1620006900000|2021-05-03 01:55:00|3982.05|3980.05|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|107
1620007200000|2021-05-03 02:00:00|3980.55|3978.55|3980.55|3978.55|3981.55|3979.55|3979.55|3977.55|192
1620007500000|2021-05-03 02:05:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|98
1620007800000|2021-05-03 02:10:00|3978.55|3976.55|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|154
1620008100000|2021-05-03 02:15:00|3979.05|3977.05|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|117
1620008400000|2021-05-03 02:20:00|3980.55|3978.55|3981.55|3979.55|3981.55|3979.55|3980.55|3978.55|165
1620008700000|2021-05-03 02:25:00|3980.55|3978.55|3981.55|3979.55|3981.55|3979.55|3980.55|3978.55|220
1620009000000|2021-05-03 02:30:00|3982.55|3980.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|188
1620009300000|2021-05-03 02:35:00|||||||||12
1620009600000|2021-05-03 02:40:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|66
1620009900000|2021-05-03 02:45:00|||||||||12
1620010200000|2021-05-03 02:50:00|3980.05|3978.05|3979.55|3977.55|3980.55|3978.55|3979.55|3977.55|104
1620010500000|2021-05-03 02:55:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3979.55|3977.55|99
1620010800000|2021-05-03 03:00:00|3981.55|3979.55|3983.55|3981.55|3983.55|3981.55|3980.55|3978.55|155
1620011100000|2021-05-03 03:05:00|3982.55|3980.55|3982.55|3980.55|3983.05|3981.05|3982.55|3980.55|42
1620011400000|2021-05-03 03:10:00|3983.05|3981.05|3983.55|3981.55|3983.55|3981.55|3983.05|3981.05|21
1620011700000|2021-05-03 03:15:00|3983.05|3981.05|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|48
1620012000000|2021-05-03 03:20:00|3983.55|3981.55|3981.55|3979.55|3983.55|3981.55|3981.55|3979.55|64
1620012300000|2021-05-03 03:25:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3982.05|3980.05|64
1620012600000|2021-05-03 03:30:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|18
1620012900000|2021-05-03 03:35:00|3981.55|3979.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|40
1620013200000|2021-05-03 03:40:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3982.05|3980.05|6
1620013500000|2021-05-03 03:45:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|93
1620013800000|2021-05-03 03:50:00|3982.05|3980.05|3983.55|3981.55|3983.55|3981.55|3982.05|3980.05|28
1620014100000|2021-05-03 03:55:00|3983.05|3981.05|3983.05|3981.05|3983.55|3981.55|3982.55|3980.55|33
1620014400000|2021-05-03 04:00:00|3983.55|3981.55|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|14
1620014700000|2021-05-03 04:05:00|3981.55|3979.55|3982.05|3980.05|3982.05|3980.05|3981.55|3979.55|15
1620015000000|2021-05-03 04:10:00|3982.55|3980.55|3980.55|3978.55|3982.55|3980.55|3980.55|3978.55|543
1620015300000|2021-05-03 04:15:00|||||||||6
1620015600000|2021-05-03 04:20:00|||||||||88
1620015900000|2021-05-03 04:25:00|3980.05|3978.05|3980.55|3978.55|3980.55|3978.55|3980.05|3978.05|30
1620016200000|2021-05-03 04:30:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|104
1620016500000|2021-05-03 04:35:00|||||||||55
1620016800000|2021-05-03 04:40:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|160
1620017100000|2021-05-03 04:45:00|||||||||101
1620017400000|2021-05-03 04:50:00|3981.05|3979.05|3982.55|3980.55|3982.55|3980.55|3981.05|3979.05|173
1620017700000|2021-05-03 04:55:00|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|41
1620018000000|2021-05-03 05:00:00|3983.05|3981.05|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|142
1620018300000|2021-05-03 05:05:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|92
1620018600000|2021-05-03 05:10:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|250
1620018900000|2021-05-03 05:15:00|||||||||36
1620019200000|2021-05-03 05:20:00|3983.55|3981.55|3983.05|3981.05|3983.55|3981.55|3982.55|3980.55|354
1620019500000|2021-05-03 05:25:00|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|3982.55|3980.55|130
1620019800000|2021-05-03 05:30:00|3982.55|3980.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|233
1620020100000|2021-05-03 05:35:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|8
1620020400000|2021-05-03 05:40:00|3981.55|3979.55|3980.55|3978.55|3981.55|3979.55|3980.55|3978.55|26
1620020700000|2021-05-03 05:45:00|3981.55|3979.55|3981.55|3979.55|3981.55|3979.55|3981.05|3979.05|48
1620021000000|2021-05-03 05:50:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|129
1620021300000|2021-05-03 05:55:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|211
1620021600000|2021-05-03 06:00:00|3979.3|3977.8|3976.3|3974.8|3980.3|3978.8|3975.8|3974.3|1702
1620021900000|2021-05-03 06:05:00|3975.8|3974.3|3979.3|3977.8|3979.3|3977.8|3975.8|3974.3|917
1620022200000|2021-05-03 06:10:00|3978.3|3976.8|3978.3|3976.8|3979.3|3977.8|3977.3|3975.8|566
1620022500000|2021-05-03 06:15:00|3977.3|3975.8|3977.3|3975.8|3977.3|3975.8|3976.3|3974.8|674
1620022800000|2021-05-03 06:20:00|3978.3|3976.8|3979.3|3977.8|3979.3|3977.8|3977.3|3975.8|706
1620023100000|2021-05-03 06:25:00|3979.8|3978.3|3981.3|3979.8|3981.3|3979.8|3979.3|3977.8|458
1620023400000|2021-05-03 06:30:00|3980.3|3978.8|3981.3|3979.8|3981.3|3979.8|3980.3|3978.8|549
1620023700000|2021-05-03 06:35:00|3980.3|3978.8|3979.3|3977.8|3981.3|3979.8|3979.3|3977.8|442
1620024000000|2021-05-03 06:40:00|3980.3|3978.8|3981.3|3979.8|3981.3|3979.8|3980.3|3978.8|739
1620024300000|2021-05-03 06:45:00|3982.3|3980.8|3983.3|3981.8|3983.3|3981.8|3982.3|3980.8|828
1620024600000|2021-05-03 06:50:00|3982.3|3980.8|3983.3|3981.8|3983.3|3981.8|3982.3|3980.8|1342
1620024900000|2021-05-03 06:55:00|3982.3|3980.8|3983.3|3981.8|3984.3|3982.8|3982.3|3980.8|2007
1620025200000|2021-05-03 07:00:00|3984.3|3982.8|3982.3|3980.8|3986.3|3984.8|3982.3|3980.8|8977
1620025500000|2021-05-03 07:05:00|3981.3|3979.8|3986.3|3984.8|3986.3|3984.8|3980.3|3978.8|5554
1620025800000|2021-05-03 07:10:00|3987.3|3985.8|3985.3|3983.8|3987.3|3985.8|3983.3|3981.8|6205
1620026100000|2021-05-03 07:15:00|3984.3|3982.8|3987.3|3985.8|3987.3|3985.8|3984.3|3982.8|3860
1620026400000|2021-05-03 07:20:00|3988.3|3986.8|4000.3|3998.8|4000.3|3998.8|3988.3|3986.8|11766
1620026700000|2021-05-03 07:25:00|4001.3|3999.8|4002.3|4000.8|4002.3|4000.8|3998.3|3996.8|11992
1620027000000|2021-05-03 07:30:00|4003.3|4001.8|4002.3|4000.8|4005.3|4003.8|4001.3|3999.8|8525
1620027300000|2021-05-03 07:35:00|4003.3|4001.8|4003.3|4001.8|4004.3|4002.8|4002.3|4000.8|3408
1620027600000|2021-05-03 07:40:00|4004.3|4002.8|4002.3|4000.8|4005.3|4003.8|4002.3|4000.8|4032
1620027900000|2021-05-03 07:45:00|4003.3|4001.8|4008.3|4006.8|4008.3|4006.8|4003.3|4001.8|4552
1620028200000|2021-05-03 07:50:00|4007.95|4006.45|4006.55|4005.05|4007.95|4006.45|4003.55|4002.05|7446
1620028500000|2021-05-03 07:55:00|4005.55|4004.05|4005.55|4004.05|4006.55|4005.05|4005.55|4004.05|2645
1620028800000|2021-05-03 08:00:00|4006.55|4005.05|4001.55|4000.05|4006.55|4005.05|4001.55|4000.05|2848
1620029100000|2021-05-03 08:05:00|4002.55|4001.05|4003.55|4002.05|4004.55|4003.05|4001.55|4000.05|3817
1620029400000|2021-05-03 08:10:00|4004.55|4003.05|4002.55|4001.05|4005.55|4004.05|4001.55|4000.05|3848
1620029700000|2021-05-03 08:15:00|4003.55|4002.05|4002.55|4001.05|4003.55|4002.05|4001.55|4000.05|1688
1620030000000|2021-05-03 08:20:00|4001.55|4000.05|3999.55|3998.05|4002.55|4001.05|3999.55|3998.05|2032
1620030300000|2021-05-03 08:25:00|3998.55|3997.05|3999.55|3998.05|3999.55|3998.05|3998.55|3997.05|2342
1620030600000|2021-05-03 08:30:00|3998.55|3997.05|3996.55|3995.05|3999.55|3998.05|3996.55|3995.05|2953
1620030900000|2021-05-03 08:35:00|3995.55|3994.05|3992.55|3991.05|3995.55|3994.05|3992.55|3991.05|1162
1620031200000|2021-05-03 08:40:00|3991.55|3990.05|3990.55|3989.05|3991.55|3990.05|3990.55|3989.05|5511
1620031500000|2021-05-03 08:45:00|3991.55|3990.05|3992.55|3991.05|3993.55|3992.05|3990.55|3989.05|3529
1620031800000|2021-05-03 08:50:00|3993.55|3992.05|3990.55|3989.05|3993.55|3992.05|3989.55|3988.05|2772
1620032100000|2021-05-03 08:55:00|3991.55|3990.05|3989.55|3988.05|3991.55|3990.05|3989.55|3988.05|1903
1620032400000|2021-05-03 09:00:00|3988.55|3987.05|3987.55|3986.05|3988.55|3987.05|3987.55|3986.05|2313
1620032700000|2021-05-03 09:05:00|3986.55|3985.05|3985.55|3984.05|3986.55|3985.05|3983.55|3982.05|6919
1620033000000|2021-05-03 09:10:00|3984.55|3983.05|3982.55|3981.05|3985.55|3984.05|3982.55|3981.05|4821
1620033300000|2021-05-03 09:15:00|3981.55|3980.05|3981.55|3980.05|3982.55|3981.05|3980.55|3979.05|4723
1620033600000|2021-05-03 09:20:00|3982.55|3981.05|3978.55|3977.05|3982.55|3981.05|3977.55|3976.05|5533
1620033900000|2021-05-03 09:25:00|3979.55|3978.05|3973.55|3972.05|3979.55|3978.05|3973.55|3972.05|4711
1620034200000|2021-05-03 09:30:00|3972.55|3971.05|3965.55|3964.05|3972.55|3971.05|3964.55|3963.05|9516
1620034500000|2021-05-03 09:35:00|3966.55|3965.05|3966.55|3965.05|3968.55|3967.05|3965.55|3964.05|6904
1620034800000|2021-05-03 09:40:00|3965.55|3964.05|3963.55|3962.05|3965.55|3964.05|3963.55|3962.05|3211
1620035100000|2021-05-03 09:45:00|3964.55|3963.05|3969.55|3968.05|3969.55|3968.05|3964.55|3963.05|6675
1620035400000|2021-05-03 09:50:00|3968.55|3967.05|3971.55|3970.05|3971.55|3970.05|3967.55|3966.05|3711
1620035700000|2021-05-03 09:55:00|3972.55|3971.05|3975.55|3974.05|3976.55|3975.05|3972.55|3971.05|3303
1620036000000|2021-05-03 10:00:00|3974.55|3973.05|3974.55|3973.05|3974.55|3973.05|3972.55|3971.05|2478
1620036300000|2021-05-03 10:05:00|3975.55|3974.05|3973.55|3972.05|3975.55|3974.05|3973.55|3972.05|4400
1620036600000|2021-05-03 10:10:00|3974.55|3973.05|3976.55|3975.05|3976.55|3975.05|3974.55|3973.05|2335
1620036900000|2021-05-03 10:15:00|3977.55|3976.05|3980.55|3979.05|3980.55|3979.05|3977.55|3976.05|2511
1620037200000|2021-05-03 10:20:00|3979.55|3978.05|3982.55|3981.05|3983.55|3982.05|3979.55|3978.05|3043
1620037500000|2021-05-03 10:25:00|3983.55|3982.05|3982.55|3981.05|3983.55|3982.05|3981.55|3980.05|1746
1620037800000|2021-05-03 10:30:00|3983.55|3982.05|3988.55|3987.05|3988.55|3987.05|3983.55|3982.05|5606
1620038100000|2021-05-03 10:35:00|3989.55|3988.05|3993.55|3992.05|3993.55|3992.05|3989.55|3988.05|5728
1620038400000|2021-05-03 10:40:00|3994.55|3993.05|3997.55|3996.05|3997.55|3996.05|3994.55|3993.05|5922
1620038700000|2021-05-03 10:45:00|3998.55|3997.05|3997.55|3996.05|3998.55|3997.05|3996.55|3995.05|13384
1620039000000|2021-05-03 10:50:00|3998.55|3997.05|3997.55|3996.05|3998.55|3997.05|3996.55|3995.05|2488
1620039300000|2021-05-03 10:55:00|3996.55|3995.05|3996.55|3995.05|3997.55|3996.05|3996.55|3995.05|3709
1620039600000|2021-05-03 11:00:00|3997.55|3996.05|3998.55|3997.05|3999.55|3998.05|3997.55|3996.05|2794
1620039900000|2021-05-03 11:05:00|3999.55|3998.05|3998.55|3997.05|3999.55|3998.05|3997.55|3996.05|3832
1620040200000|2021-05-03 11:10:00|3999.55|3998.05|3999.55|3998.05|3999.55|3998.05|3998.55|3997.05|2233
1620040500000|2021-05-03 11:15:00|3998.55|3997.05|4001.55|4000.05|4001.55|4000.05|3998.55|3997.05|3484
1620040800000|2021-05-03 11:20:00|4002.55|4001.05|4003.55|4002.05|4003.55|4002.05|4002.55|4001.05|5141
1620041100000|2021-05-03 11:25:00|4004.55|4003.05|4008.55|4007.05|4010.55|4009.05|4004.55|4003.05|8758
1620041400000|2021-05-03 11:30:00|4009.55|4008.05|4008.55|4007.05|4010.55|4009.05|4008.55|4007.05|4851
1620041700000|2021-05-03 11:35:00|4009.55|4008.05|4006.55|4005.05|4009.55|4008.05|4006.55|4005.05|3283
1620042000000|2021-05-03 11:40:00|4006.54|4005.04|4003.54|4002.04|4006.54|4005.04|4003.54|4002.04|2547
1620042300000|2021-05-03 11:45:00|4004.54|4003.04|4005.54|4004.04|4005.54|4004.04|4003.54|4002.04|1577
1620042600000|2021-05-03 11:50:00|4006.54|4005.04|4008.54|4007.04|4008.54|4007.04|4005.54|4004.04|1720
1620042900000|2021-05-03 11:55:00|4007.54|4006.04|4006.54|4005.04|4008.54|4007.04|4006.54|4005.04|3106
1620043200000|2021-05-03 12:00:00|4007.54|4006.04|4006.54|4005.04|4007.54|4006.04|4006.54|4005.04|853
1620043500000|2021-05-03 12:05:00|4007.54|4006.04|4006.54|4005.04|4007.54|4006.04|4006.54|4005.04|1982
1620043800000|2021-05-03 12:10:00|||||||||1373
1620044100000|2021-05-03 12:15:00|||||||||458
1620044400000|2021-05-03 12:20:00|4007.54|4006.04|4005.54|4004.04|4008.54|4007.04|4005.54|4004.04|2383
1620044700000|2021-05-03 12:25:00|4004.54|4003.04|4002.54|4001.04|4005.54|4004.04|4002.54|4001.04|1921
1620045000000|2021-05-03 12:30:00|4001.54|4000.04|4000.54|3999.04|4001.54|4000.04|4000.54|3999.04|1656
1620045300000|2021-05-03 12:35:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3998.54|3997.04|2608
1620045600000|2021-05-03 12:40:00|3999.54|3998.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1441
1620045900000|2021-05-03 12:45:00|4000.54|3999.04|4000.54|3999.04|4000.54|3999.04|3999.54|3998.04|1262
1620046200000|2021-05-03 12:50:00|4001.54|4000.04|4000.54|3999.04|4002.54|4001.04|3999.54|3998.04|2404
1620046500000|2021-05-03 12:55:00|3999.54|3998.04|3999.54|3998.04|4000.54|3999.04|3998.54|3997.04|1582
1620046800000|2021-05-03 13:00:00|4000.54|3999.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1922
1620047100000|2021-05-03 13:05:00|4000.54|3999.04|3997.54|3996.04|4000.54|3999.04|3997.54|3996.04|1790
1620047400000|2021-05-03 13:10:00|3998.54|3997.04|3998.54|3997.04|3998.54|3997.04|3997.54|3996.04|1501
1620047700000|2021-05-03 13:15:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3999.54|3998.04|1756
1620048000000|2021-05-03 13:20:00|3999.54|3998.04|3999.54|3998.04|4000.54|3999.04|3999.54|3998.04|957
1620048300000|2021-05-03 13:25:00|4000.54|3999.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1337
1620048600000|2021-05-03 13:30:00|4000.54|3999.04|3999.54|3998.04|4002.54|4001.04|3997.54|3996.04|4886
1620048900000|2021-05-03 13:35:00|4000.54|3999.04|3997.54|3996.04|4001.54|4000.04|3997.54|3996.04|1940
1620049200000|2021-05-03 13:40:00|3998.54|3997.04|3998.54|3997.04|4000.54|3999.04|3998.54|3997.04|3987
1620049500000|2021-05-03 13:45:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3996.54|3995.04|3762
1620049800000|2021-05-03 13:50:00|4001.54|4000.04|4000.54|3999.04|4001.54|4000.04|3998.54|3997.04|4721
1620050100000|2021-05-03 13:55:00|4001.54|4000.04|3999.54|3998.04|4001.54|4000.04|3999.54|3998.04|2157
1620050400000|2021-05-03 14:00:00|3997.54|3996.04|3995.54|3994.04|3998.54|3997.04|3993.54|3992.04|5517
1620050700000|2021-05-03 14:05:00|3994.54|3993.04|3998.54|3997.04|4000.54|3999.04|3994.54|3993.04|5588
1620051000000|2021-05-03 14:10:00|3997.54|3996.04|3997.75|3996.25|3998.54|3997.04|3997.25|3995.75|1934
1620051300000|2021-05-03 14:15:00|3998.75|3997.25|3997.95|3996.45|4000.95|3999.45|3997.75|3996.25|3056
1620051600000|2021-05-03 14:20:00|3998.95|3997.45|3995.95|3994.45|3998.95|3997.45|3995.95|3994.45|2806
1620051900000|2021-05-03 14:25:00|3994.95|3993.45|3992.95|3991.45|3996.95|3995.45|3992.95|3991.45|8840
1620052200000|2021-05-03 14:30:00|3993.95|3992.45|3997.95|3996.45|3997.95|3996.45|3993.95|3992.45|2736
1620052500000|2021-05-03 14:35:00|3998.95|3997.45|3997.95|3996.45|4000.95|3999.45|3996.95|3995.45|7523
1620052800000|2021-05-03 14:40:00|3998.95|3997.45|4000.95|3999.45|4001.95|4000.45|3998.95|3997.45|4562
1620053100000|2021-05-03 14:45:00|3999.95|3998.45|4001.95|4000.45|4002.95|4001.45|3999.95|3998.45|6947
1620053400000|2021-05-03 14:50:00|4000.95|3999.45|3998.95|3997.45|4001.95|4000.45|3996.95|3995.45|3947
1620053700000|2021-05-03 14:55:00|3997.95|3996.45|3997.95|3996.45|3998.95|3997.45|3996.95|3995.45|1696
1620054000000|2021-05-03 15:00:00|3996.95|3995.45|3995.95|3994.45|3998.95|3997.45|3995.95|3994.45|3205
1620054300000|2021-05-03 15:05:00|3994.95|3993.45|3998.95|3997.45|3998.95|3997.45|3994.95|3993.45|3196
1620054600000|2021-05-03 15:10:00|3997.95|3996.45|3997.95|3996.45|3998.95|3997.45|3995.95|3994.45|4462
1620054900000|2021-05-03 15:15:00|3996.95|3995.45|3998.95|3997.45|3998.95|3997.45|3996.95|3995.45|2770
1620055200000|2021-05-03 15:20:00|3997.95|3996.45|3999.95|3998.45|3999.95|3998.45|3997.95|3996.45|5386
1620055500000|2021-05-03 15:25:00|3998.95|3997.45|3996.95|3995.45|3999.95|3998.45|3996.95|3995.45|14939
1620055800000|2021-05-03 15:30:00|3995.82|3994.32|4000.82|3999.32|4000.82|3999.32|3995.82|3994.32|33330
1620056100000|2021-05-03 15:35:00|4001.82|4000.32|4002.82|4001.32|4003.82|4002.32|4001.82|4000.32|28280
1620056400000|2021-05-03 15:40:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|7950
1620056700000|2021-05-03 15:45:00|4002.82|4001.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|1962
1620057000000|2021-05-03 15:50:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|2076
1620057300000|2021-05-03 15:55:00|4002.32|4000.82|4002.82|4001.32|4003.82|4002.32|4001.82|4000.32|2302
1620057600000|2021-05-03 16:00:00|||||||||384
1620057900000|2021-05-03 16:05:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|2344
1620058200000|2021-05-03 16:10:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1683
1620058500000|2021-05-03 16:15:00|4001.82|4000.32|4003.82|4002.32|4003.82|4002.32|4001.82|4000.32|2394
1620058800000|2021-05-03 16:20:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4002.82|4001.32|1839
1620059100000|2021-05-03 16:25:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4002.82|4001.32|2179
1620059400000|2021-05-03 16:30:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|1885
1620059700000|2021-05-03 16:35:00|||||||||234
1620060000000|2021-05-03 16:40:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|895
1620060300000|2021-05-03 16:45:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|447
1620060600000|2021-05-03 16:50:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1007
1620060900000|2021-05-03 16:55:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|1975
1620061200000|2021-05-03 17:00:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|295
1620061500000|2021-05-03 17:05:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1002
1620061800000|2021-05-03 17:10:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|335
1620062100000|2021-05-03 17:15:00|4002.82|4001.32|4004.82|4003.32|4004.82|4003.32|4002.82|4001.32|622
1620062400000|2021-05-03 17:20:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|298
1620062700000|2021-05-03 17:25:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|486
1620063000000|2021-05-03 17:30:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1315
1620063300000|2021-05-03 17:35:00|4002.32|4000.82|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|499
1620063600000|2021-05-03 17:40:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|1805
1620063900000|2021-05-03 17:45:00|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|518
1620064200000|2021-05-03 17:50:00|4001.82|4000.32|4001.82|4000.32|4001.82|4000.32|4000.82|3999.32|474
1620064500000|2021-05-03 17:55:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|488
1620064800000|2021-05-03 18:00:00|||||||||149
1620065100000|2021-05-03 18:05:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|197
1620065400000|2021-05-03 18:10:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|196
1620065700000|2021-05-03 18:15:00|4004.82|4003.32|4004.82|4003.32|4004.82|4003.32|4004.82|4003.32|402
1620066000000|2021-05-03 18:20:00|4003.82|4002.32|4004.82|4003.32|4004.82|4003.32|4003.82|4002.32|1043
1620066300000|2021-05-03 18:25:00|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|231
1620066600000|2021-05-03 18:30:00|4006.82|4005.32|4006.82|4005.32|4007.82|4006.32|4005.82|4004.32|975
1620066900000|2021-05-03 18:35:00|4005.82|4004.32|4005.82|4004.32|4006.82|4005.32|4005.82|4004.32|220
1620067200000|2021-05-03 18:40:00|4006.82|4005.32|4006.82|4005.32|4006.82|4005.32|4006.82|4005.32|42
1620067500000|2021-05-03 18:45:00|4007.82|4006.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|311
1620067800000|2021-05-03 18:50:00|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|246
1620068100000|2021-05-03 18:55:00|||||||||169
1620068400000|2021-05-03 19:00:00|4007.82|4006.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|860
1620068700000|2021-05-03 19:05:00|4006.82|4005.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|197
1620069000000|2021-05-03 19:10:00|4006.82|4005.32|4006.82|4005.32|4007.82|4006.32|4006.82|4005.32|849
1620069300000|2021-05-03 19:15:00|4005.82|4004.32|4005.82|4004.32|4006.82|4005.32|4004.82|4003.32|601
1620069600000|2021-05-03 19:20:00|4004.82|4003.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|496
1620069900000|2021-05-03 19:25:00|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|4004.82|4003.32|413
1620070200000|2021-05-03 19:30:00|4004.82|4003.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|409
1620070500000|2021-05-03 19:35:00|||||||||27
1620070800000|2021-05-03 19:40:00|4005.82|4004.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|552
1620071100000|2021-05-03 19:45:00|4005.82|4004.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|726
1620071400000|2021-05-03 19:50:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|2970
1620071700000|2021-05-03 19:55:00|4003.82|4002.32|4006.82|4005.32|4006.82|4005.32|4002.82|4001.32|5633
1620072000000|2021-05-03 20:00:00|4006.97|4003.97|4007.77|4004.77|4007.97|4004.97|4006.97|4003.97|97
1620072300000|2021-05-03 20:05:00|4007.57|4004.57|4006.67|4003.67|4007.57|4004.57|4006.67|4003.67|0
1620072600000|2021-05-03 20:10:00|4006.57|4003.57|4004.67|4001.67|4006.57|4003.57|4004.27|4001.27|0
1620072900000|2021-05-03 20:15:00|4004.77|4001.77|4005.07|4002.07|4005.07|4002.07|4004.67|4001.67|0
1620073200000|2021-05-03 20:20:00|4005.17|4002.17|4004.87|4001.87|4005.17|4002.17|4004.77|4001.77|0
1620073500000|2021-05-03 20:25:00|4004.97|4001.97|4004.77|4001.77|4004.97|4001.97|4004.67|4001.67|0
1620073800000|2021-05-03 20:30:00|4004.27|4001.27|4005.07|4002.07|4005.77|4002.77|4004.27|4001.27|0
1620074100000|2021-05-03 20:35:00|4005.37|4002.37|4005.07|4002.07|4005.57|4002.57|4004.87|4001.87|0
1620074400000|2021-05-03 20:40:00|4005.37|4002.37|4005.57|4002.57|4005.57|4002.57|4005.07|4002.07|0
1620074700000|2021-05-03 20:45:00|4005.77|4002.77|4005.97|4002.97|4005.97|4002.97|4005.57|4002.57|0
1620075000000|2021-05-03 20:50:00|4005.77|4002.77|4005.77|4002.77|4005.97|4002.97|4005.37|4002.37|0
1620075300000|2021-05-03 20:55:00|4005.57|4002.57|4005.47|4002.47|4006.17|4003.17|4004.87|4001.87|0
1620075600000|2021-05-03 21:00:00|4005.57|4002.57|4004.87|4001.87|4005.67|4002.67|4004.87|4001.87|0
1620075900000|2021-05-03 21:05:00|4005.37|4002.37|4005.17|4002.17|4005.37|4002.37|4004.17|4001.17|0
1620076200000|2021-05-03 21:10:00|4005.37|4002.37|4005.17|4002.17|4005.37|4002.37|4005.17|4002.17|0
1620076500000|2021-05-03 21:15:00|4005.27|4002.27|4005.17|4002.17|4005.37|4002.37|4005.17|4002.17|0
1620076800000|2021-05-03 21:20:00|4005.27|4002.27|4005.27|4002.27|4005.47|4002.47|4005.07|4002.07|0
1620077100000|2021-05-03 21:25:00|4005.37|4002.37|4005.17|4002.17|4005.47|4002.47|4005.17|4002.17|0
1620077700000|2021-05-03 21:35:00|4005.07|4002.07|4004.97|4001.97|4005.07|4002.07|4004.97|4001.97|0
1620078000000|2021-05-03 21:40:00|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|0
1620078300000|2021-05-03 21:45:00|4004.97|4001.97|4004.87|4001.87|4004.97|4001.97|4004.77|4001.77|0
1620078600000|2021-05-03 21:50:00|4004.97|4001.97|4005.07|4002.07|4005.07|4002.07|4004.97|4001.97|0
1620078900000|2021-05-03 21:55:00|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|4005.07|4002.07|0
1620079200000|2021-05-03 22:00:00|4005.97|4002.97|4005.47|4002.47|4006.97|4003.97|4004.67|4001.67|0
1620079500000|2021-05-03 22:05:00|4005.67|4002.67|4005.67|4002.67|4006.27|4003.27|4005.47|4002.47|0
1620079800000|2021-05-03 22:10:00|4005.47|4002.47|4005.67|4002.67|4005.87|4002.87|4004.97|4001.97|0
1620080100000|2021-05-03 22:15:00|4005.47|4002.47|4005.67|4002.67|4005.87|4002.87|4004.97|4001.97|0
1620080400000|2021-05-03 22:20:00|4005.77|4002.77|4005.47|4002.47|4005.87|4002.87|4005.47|4002.47|0
1620080700000|2021-05-03 22:25:00|4005.37|4002.37|4005.47|4002.47|4005.67|4002.67|4005.27|4002.27|0
1620081000000|2021-05-03 22:30:00|4005.57|4002.57|4005.87|4002.87|4006.07|4003.07|4005.47|4002.47|0
1620081300000|2021-05-03 22:35:00|4005.67|4002.67|4005.27|4002.27|4005.67|4002.67|4004.97|4001.97|0
1620081600000|2021-05-03 22:40:00|4005.47|4002.47|4005.47|4002.47|4005.47|4002.47|4005.27|4002.27|0
1620081900000|2021-05-03 22:45:00|4005.57|4002.57|4005.67|4002.67|4005.67|4002.67|4005.47|4002.47|0
1620082200000|2021-05-03 22:50:00|4005.57|4002.57|4005.87|4002.87|4006.07|4003.07|4005.47|4002.47|0
1620082500000|2021-05-03 22:55:00|4005.67|4002.67|4005.47|4002.47|4005.67|4002.67|4005.37|4002.37|0
1620082800000|2021-05-03 23:00:00|4005.57|4002.57|4005.47|4002.47|4005.57|4002.57|4005.47|4002.47|0
1620083100000|2021-05-03 23:05:00|4005.27|4002.27|4004.37|4001.37|4005.27|4002.27|4003.77|4000.77|0
1620083400000|2021-05-03 23:10:00|4004.47|4001.47|4004.37|4001.37|4004.57|4001.57|4004.17|4001.17|0
1620083700000|2021-05-03 23:15:00|4004.27|4001.27|4003.97|4000.97|4004.27|4001.27|4002.87|3999.87|0
1620084000000|2021-05-03 23:20:00|4003.77|4000.77|4001.97|3998.97|4003.77|4000.77|4001.37|3998.37|0
1620084300000|2021-05-03 23:25:00|4002.27|3999.27|4002.47|3999.47|4002.67|3999.67|4001.57|3998.57|0
1620084600000|2021-05-03 23:30:00|4002.27|3999.27|4002.47|3999.47|4002.47|3999.47|4001.57|3998.57|0
1620084900000|2021-05-03 23:35:00|4002.37|3999.37|4003.07|4000.07|4003.07|4000.07|4002.27|3999.27|0
1620085200000|2021-05-03 23:40:00|4002.87|3999.87|4002.67|3999.67|4002.87|3999.87|4002.67|3999.67|0
1620085500000|2021-05-03 23:45:00|4002.87|3999.87|4002.47|3999.47|4002.87|3999.87|4002.47|3999.47|0
1620085800000|2021-05-03 23:50:00|4002.67|3999.67|4001.77|3998.77|4002.67|3999.67|4001.77|3998.77|0
1620086100000|2021-05-03 23:55:00|4001.67|3998.67|4002.27|3999.27|4002.37|3999.37|4001.67|3998.67|0
1620086400000|2021-05-04 00:00:00|4001.77|3998.77|4003.07|4000.07|4003.77|4000.77|4001.77|3998.77|0
1620086700000|2021-05-04 00:05:00|4002.87|3999.87|4000.77|3997.77|4003.07|4000.07|4000.27|3997.27|0
1620087000000|2021-05-04 00:10:00|4000.87|3997.87|4002.17|3999.17|4002.57|3999.57|4000.77|3997.77|0
1620087300000|2021-05-04 00:15:00|4001.97|3998.97|4000.57|3998.57|4003.07|4001.07|4000.07|3998.07|505
1620087600000|2021-05-04 00:20:00|4001.07|3999.07|3999.07|3997.07|4001.07|3999.07|3999.07|3997.07|154
1620087900000|2021-05-04 00:25:00|3999.57|3997.57|3998.07|3996.07|4000.07|3998.07|3998.07|3996.07|83
1620088200000|2021-05-04 00:30:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|86
1620088500000|2021-05-04 00:35:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3998.07|3996.07|252
1620088800000|2021-05-04 00:40:00|||||||||39
1620089100000|2021-05-04 00:45:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|91
1620089400000|2021-05-04 00:50:00|3999.07|3997.07|3999.07|3997.07|4000.07|3998.07|3999.07|3997.07|50
1620089700000|2021-05-04 00:55:00|3999.57|3997.57|3999.07|3997.07|4000.07|3998.07|3999.07|3997.07|62
1620090000000|2021-05-04 01:00:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|70
1620090300000|2021-05-04 01:05:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|41
1620090600000|2021-05-04 01:10:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3997.07|3995.07|105
1620090900000|2021-05-04 01:15:00|3997.57|3995.57|3997.07|3995.07|3998.07|3996.07|3997.07|3995.07|48
1620091200000|2021-05-04 01:20:00|3996.07|3994.07|3994.07|3992.07|3996.57|3994.57|3994.07|3992.07|212
1620091500000|2021-05-04 01:25:00|3993.07|3991.07|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|289
1620091800000|2021-05-04 01:30:00|3994.07|3992.07|3997.07|3995.07|3997.07|3995.07|3994.07|3992.07|216
1620092100000|2021-05-04 01:35:00|3996.57|3994.57|3995.07|3993.07|3996.57|3994.57|3995.07|3993.07|31
1620092400000|2021-05-04 01:40:00|3995.57|3993.57|3994.07|3992.07|3995.57|3993.57|3993.57|3991.57|80
1620092700000|2021-05-04 01:45:00|3993.57|3991.57|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|48
1620093000000|2021-05-04 01:50:00|3994.07|3992.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|65
1620093300000|2021-05-04 01:55:00|3993.57|3991.57|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|164
1620093600000|2021-05-04 02:00:00|3993.07|3991.07|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|90
1620093900000|2021-05-04 02:05:00|3994.07|3992.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|129
1620094200000|2021-05-04 02:10:00|||||||||72
1620094500000|2021-05-04 02:15:00|3993.57|3991.57|3993.07|3991.07|3993.57|3991.57|3993.07|3991.07|123
1620094800000|2021-05-04 02:20:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3992.07|3990.07|432
1620095100000|2021-05-04 02:25:00|3994.07|3992.07|3994.07|3992.07|3994.07|3992.07|3994.07|3992.07|82
1620095400000|2021-05-04 02:30:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|78
1620095700000|2021-05-04 02:35:00|3993.57|3991.57|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|77
1620096000000|2021-05-04 02:40:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3992.07|3990.07|100
1620096300000|2021-05-04 02:45:00|3992.57|3990.57|3994.07|3992.07|3994.07|3992.07|3992.07|3990.07|53
1620096600000|2021-05-04 02:50:00|||||||||66
1620096900000|2021-05-04 02:55:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|62
1620097200000|2021-05-04 03:00:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.57|3992.57|48
1620097500000|2021-05-04 03:05:00|||||||||40
1620097800000|2021-05-04 03:10:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|128
1620098100000|2021-05-04 03:15:00|3993.07|3991.07|3993.07|3991.07|3993.57|3991.57|3993.07|3991.07|93
1620098400000|2021-05-04 03:20:00|3992.07|3990.07|3993.07|3991.07|3993.07|3991.07|3992.07|3990.07|59
1620098700000|2021-05-04 03:25:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|65
1620099000000|2021-05-04 03:30:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.57|3992.57|30
1620099300000|2021-05-04 03:35:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|126
1620099600000|2021-05-04 03:40:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|34
1620099900000|2021-05-04 03:45:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|58
1620100200000|2021-05-04 03:50:00|3996.57|3994.57|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|305
1620100500000|2021-05-04 03:55:00|||||||||18
1620100800000|2021-05-04 04:00:00|||||||||17
1620101100000|2021-05-04 04:05:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|61
1620101400000|2021-05-04 04:10:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|61
1620101700000|2021-05-04 04:15:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.57|3993.57|28
1620102000000|2021-05-04 04:20:00|||||||||19
1620102300000|2021-05-04 04:25:00|3995.57|3993.57|3995.07|3993.07|3996.07|3994.07|3995.07|3993.07|25
1620102600000|2021-05-04 04:30:00|3996.07|3994.07|3996.07|3994.07|3996.57|3994.57|3996.07|3994.07|107
1620102900000|2021-05-04 04:35:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|42
1620103200000|2021-05-04 04:40:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|59
1620103500000|2021-05-04 04:45:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|27
1620103800000|2021-05-04 04:50:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|254
1620104100000|2021-05-04 04:55:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|56
1620104400000|2021-05-04 05:00:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|88
1620104700000|2021-05-04 05:05:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|76
1620105000000|2021-05-04 05:10:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|186
1620105300000|2021-05-04 05:15:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|113
1620105600000|2021-05-04 05:20:00|||||||||15
1620105900000|2021-05-04 05:25:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|87
1620106200000|2021-05-04 05:30:00|3995.57|3993.57|3994.07|3992.07|3995.57|3993.57|3994.07|3992.07|71
1620106500000|2021-05-04 05:35:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|300
1620106800000|2021-05-04 05:40:00|3995.07|3993.07|3997.07|3995.07|3997.07|3995.07|3995.07|3993.07|129
1620107100000|2021-05-04 05:45:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|63
1620107400000|2021-05-04 05:50:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|434
1620107700000|2021-05-04 05:55:00|3999.57|3997.57|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|639
1620108000000|2021-05-04 06:00:00|3999.82|3998.32|4000.82|3999.32|4001.82|4000.32|3997.82|3996.32|1736
1620108300000|2021-05-04 06:05:00|4001.82|4000.32|4002.82|4001.32|4003.82|4002.32|4000.82|3999.32|589
1620108600000|2021-05-04 06:10:00|4003.82|4002.32|4001.82|4000.32|4003.82|4002.32|4000.82|3999.32|745
1620108900000|2021-05-04 06:15:00|4001.32|3999.82|3999.82|3998.32|4001.32|3999.82|3999.82|3998.32|674
1620109200000|2021-05-04 06:20:00|3998.82|3997.32|3998.82|3997.32|3999.82|3998.32|3998.32|3996.82|1476
1620109500000|2021-05-04 06:25:00|3999.82|3998.32|3999.82|3998.32|4000.82|3999.32|3999.82|3998.32|278
1620109800000|2021-05-04 06:30:00|4000.82|3999.32|3998.82|3997.32|4000.82|3999.32|3998.82|3997.32|441
1620110100000|2021-05-04 06:35:00|3999.82|3998.32|3999.82|3998.32|3999.82|3998.32|3999.82|3998.32|75
1620110400000|2021-05-04 06:40:00|3998.82|3997.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|773
1620110700000|2021-05-04 06:45:00|3999.82|3998.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|725
1620111000000|2021-05-04 06:50:00|3997.82|3996.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|335
1620111300000|2021-05-04 06:55:00|3999.32|3997.82|4002.82|4001.32|4003.82|4002.32|3999.32|3997.82|2126
1620111600000|2021-05-04 07:00:00|4003.82|4002.32|4005.82|4004.32|4011.82|4010.32|4002.82|4001.32|15638
1620111900000|2021-05-04 07:05:00|4004.82|4003.32|4011.82|4010.32|4011.82|4010.32|4002.82|4001.32|8239
1620112200000|2021-05-04 07:10:00|4010.82|4009.32|4017.82|4016.32|4017.82|4016.32|4010.82|4009.32|10172
1620112500000|2021-05-04 07:15:00|4018.82|4017.32|4015.82|4014.32|4019.82|4018.32|4015.82|4014.32|12072
1620112800000|2021-05-04 07:20:00|4016.82|4015.32|4010.82|4009.32|4016.82|4015.32|4008.82|4007.32|7658
1620113100000|2021-05-04 07:25:00|4009.82|4008.32|4010.82|4009.32|4011.82|4010.32|4006.82|4005.32|9438
1620113400000|2021-05-04 07:30:00|4009.82|4008.32|4004.82|4003.32|4011.82|4010.32|4004.82|4003.32|5899
1620113700000|2021-05-04 07:35:00|4003.82|4002.32|4000.82|3999.32|4005.82|4004.32|3999.82|3998.32|5265
1620114000000|2021-05-04 07:40:00|4000.52|3999.02|3997.52|3996.02|4000.52|3999.02|3996.52|3995.02|5626
1620114300000|2021-05-04 07:45:00|3996.52|3995.02|3997.52|3996.02|3998.52|3997.02|3995.52|3994.02|6820
1620114600000|2021-05-04 07:50:00|3998.52|3997.02|4001.52|4000.02|4001.52|4000.02|3996.52|3995.02|8913
1620114900000|2021-05-04 07:55:00|4000.52|3999.02|4000.52|3999.02|4001.52|4000.02|3999.52|3998.02|4370
1620115200000|2021-05-04 08:00:00|4001.52|4000.02|3998.52|3997.02|4001.52|4000.02|3995.52|3994.02|4625
1620115500000|2021-05-04 08:05:00|3999.52|3998.02|3997.52|3996.02|4000.52|3999.02|3997.52|3996.02|4559
1620115800000|2021-05-04 08:10:00|3998.52|3997.02|3994.52|3993.02|3998.52|3997.02|3994.52|3993.02|3761
1620116100000|2021-05-04 08:15:00|3993.52|3992.02|3995.52|3994.02|3996.52|3995.02|3992.52|3991.02|5311
1620116400000|2021-05-04 08:20:00|3994.52|3993.02|4000.52|3999.02|4000.52|3999.02|3994.52|3993.02|5807
1620116700000|2021-05-04 08:25:00|3999.52|3998.02|3997.52|3996.02|3999.52|3998.02|3996.52|3995.02|3702
1620117000000|2021-05-04 08:30:00|3996.52|3995.02|3992.52|3991.02|3996.52|3995.02|3992.52|3991.02|5424
1620117300000|2021-05-04 08:35:00|3993.52|3992.02|3992.52|3991.02|3993.52|3992.02|3990.52|3989.02|4281
1620117600000|2021-05-04 08:40:00|3991.52|3990.02|3991.52|3990.02|3993.52|3992.02|3989.52|3988.02|5968
1620117900000|2021-05-04 08:45:00|3992.52|3991.02|3993.52|3992.02|3994.52|3993.02|3992.52|3991.02|1860
1620118200000|2021-05-04 08:50:00|3994.52|3993.02|3995.52|3994.02|3995.52|3994.02|3993.52|3992.02|4447
1620118500000|2021-05-04 08:55:00|3996.52|3995.02|3996.52|3995.02|3997.52|3996.02|3995.52|3994.02|3545
1620118800000|2021-05-04 09:00:00|3995.52|3994.02|3992.52|3991.02|3996.52|3995.02|3992.52|3991.02|2118
1620119100000|2021-05-04 09:05:00|3993.52|3992.02|3992.52|3991.02|3994.52|3993.02|3991.52|3990.02|2359
1620119400000|2021-05-04 09:10:00|3991.52|3990.02|3993.52|3992.02|3994.52|3993.02|3991.52|3990.02|1616
1620119700000|2021-05-04 09:15:00|3992.52|3991.02|3990.52|3989.02|3992.52|3991.02|3988.52|3987.02|3826
1620120000000|2021-05-04 09:20:00|3989.52|3988.02|3990.52|3989.02|3990.52|3989.02|3988.52|3987.02|2733
1620120300000|2021-05-04 09:25:00|3991.52|3990.02|3989.52|3988.02|3991.52|3990.02|3989.52|3988.02|2864
1620120600000|2021-05-04 09:30:00|3990.52|3989.02|3991.52|3990.02|3992.52|3991.02|3990.52|3989.02|3488
1620120900000|2021-05-04 09:35:00|3992.52|3991.02|3995.52|3994.02|3995.52|3994.02|3991.52|3990.02|2780
1620121200000|2021-05-04 09:40:00|3994.52|3993.02|3997.52|3996.02|3998.52|3997.02|3994.52|3993.02|2459
1620121500000|2021-05-04 09:45:00|3996.52|3995.02|3997.52|3996.02|3998.52|3997.02|3995.52|3994.02|3757
1620121800000|2021-05-04 09:50:00|3998.52|3997.02|3999.52|3998.02|4000.52|3999.02|3997.52|3996.02|3108
1620122100000|2021-05-04 09:55:00|4000.52|3999.02|3998.52|3997.02|4000.52|3999.02|3998.52|3997.02|2974
1620122400000|2021-05-04 10:00:00|3999.52|3998.02|4001.52|4000.02|4001.52|4000.02|3999.52|3998.02|1513
1620122700000|2021-05-04 10:05:00|4002.52|4001.02|4002.52|4001.02|4003.52|4002.02|4001.52|4000.02|2368
1620123000000|2021-05-04 10:10:00|4003.52|4002.02|4005.52|4004.02|4005.52|4004.02|4002.52|4001.02|1817
1620123300000|2021-05-04 10:15:00|4006.52|4005.02|4005.52|4004.02|4008.52|4007.02|4004.52|4003.02|4691
1620123600000|2021-05-04 10:20:00|4006.52|4005.02|4005.52|4004.02|4006.52|4005.02|4005.52|4004.02|5610
1620123900000|2021-05-04 10:25:00|4006.52|4005.02|4007.52|4006.02|4008.52|4007.02|4005.52|4004.02|2191
1620124200000|2021-05-04 10:30:00|4008.52|4007.02|4007.52|4006.02|4008.52|4007.02|4006.52|4005.02|3853
1620124500000|2021-05-04 10:35:00|4008.52|4007.02|4006.52|4005.02|4008.52|4007.02|4006.52|4005.02|2569
1620124800000|2021-05-04 10:40:00|4005.52|4004.02|4003.52|4002.02|4005.52|4004.02|4003.52|4002.02|2452
1620125100000|2021-05-04 10:45:00|4004.52|4003.02|4004.52|4003.02|4004.52|4003.02|4003.52|4002.02|2016
1620125400000|2021-05-04 10:50:00|4005.52|4004.02|4006.52|4005.02|4007.52|4006.02|4004.52|4003.02|2400
1620125700000|2021-05-04 10:55:00|4007.52|4006.02|4011.52|4010.02|4011.52|4010.02|4007.52|4006.02|4469
1620126000000|2021-05-04 11:00:00|4012.52|4011.02|4012.52|4011.02|4013.52|4012.02|4011.52|4010.02|4295
1620126300000|2021-05-04 11:05:00|4013.52|4012.02|4012.52|4011.02|4013.52|4012.02|4012.52|4011.02|1406
1620126600000|2021-05-04 11:10:00|4013.52|4012.02|4012.52|4011.02|4013.52|4012.02|4012.52|4011.02|2600
1620126900000|2021-05-04 11:15:00|4011.52|4010.02|4012.52|4011.02|4012.52|4011.02|4011.52|4010.02|4034
1620127200000|2021-05-04 11:20:00|4013.52|4012.02|4010.52|4009.02|4013.52|4012.02|4010.52|4009.02|2639
1620127500000|2021-05-04 11:25:00|4011.52|4010.02|4010.52|4009.02|4011.52|4010.02|4010.52|4009.02|2978
1620127800000|2021-05-04 11:30:00|4009.52|4008.02|4004.52|4003.02|4009.52|4008.02|4003.52|4002.02|4914
1620128100000|2021-05-04 11:35:00|4004.02|4002.52|3997.52|3996.02|4004.52|4003.02|3997.52|3996.02|5940
1620128400000|2021-05-04 11:40:00|3997.72|3996.22|3985.72|3984.22|3997.72|3996.22|3976.72|3975.22|34707
1620128700000|2021-05-04 11:45:00|3984.72|3983.22|3980.72|3979.22|3984.72|3983.22|3976.72|3975.22|17862
1620129000000|2021-05-04 11:50:00|3979.72|3978.22|3984.72|3983.22|3986.72|3985.22|3976.72|3975.22|15583
1620129300000|2021-05-04 11:55:00|3983.72|3982.22|3978.72|3977.22|3983.72|3982.22|3978.72|3977.22|6049
1620129600000|2021-05-04 12:00:00|3977.72|3976.22|3976.72|3975.22|3978.72|3977.22|3975.72|3974.22|7149
1620129900000|2021-05-04 12:05:00|3975.72|3974.22|3972.72|3971.22|3978.72|3977.22|3972.72|3971.22|7984
1620130200000|2021-05-04 12:10:00|3973.72|3972.22|3967.72|3966.22|3973.72|3972.22|3965.72|3964.22|13900
1620130500000|2021-05-04 12:15:00|3966.72|3965.22|3964.72|3963.22|3968.72|3967.22|3962.72|3961.22|12126
1620130800000|2021-05-04 12:20:00|3963.72|3962.22|3960.72|3959.22|3964.72|3963.22|3959.72|3958.22|9842
1620131100000|2021-05-04 12:25:00|3961.72|3960.22|3961.72|3960.22|3961.72|3960.22|3956.72|3955.22|11711
1620131400000|2021-05-04 12:30:00|3960.72|3959.22|3967.72|3966.22|3967.72|3966.22|3959.72|3958.22|11518
1620131700000|2021-05-04 12:35:00|3967.22|3965.72|3964.72|3963.22|3967.72|3966.22|3961.72|3960.22|8595
1620132000000|2021-05-04 12:40:00|3963.72|3962.22|3959.72|3958.22|3963.72|3962.22|3958.72|3957.22|8997
1620132300000|2021-05-04 12:45:00|3958.72|3957.22|3962.72|3961.22|3962.72|3961.22|3956.72|3955.22|8404
1620132600000|2021-05-04 12:50:00|3961.72|3960.22|3959.72|3958.22|3962.72|3961.22|3959.72|3958.22|8399
1620132900000|2021-05-04 12:55:00|3958.72|3957.22|3958.72|3957.22|3959.72|3958.22|3957.72|3956.22|4931
1620133200000|2021-05-04 13:00:00|3957.72|3956.22|3955.72|3954.22|3958.72|3957.22|3954.72|3953.22|6300
1620133500000|2021-05-04 13:05:00|3954.72|3953.22|3952.72|3951.22|3954.72|3953.22|3949.72|3948.22|15981
1620133800000|2021-05-04 13:10:00|3953.72|3952.22|3956.72|3955.22|3956.72|3955.22|3952.72|3951.22|9130
1620134100000|2021-05-04 13:15:00|3957.72|3956.22|3954.72|3953.22|3957.72|3956.22|3953.72|3952.22|7771
1620134400000|2021-05-04 13:20:00|3953.72|3952.22|3951.72|3950.22|3954.72|3953.22|3950.72|3949.22|7654
1620134700000|2021-05-04 13:25:00|3952.72|3951.22|3963.72|3962.22|3963.72|3962.22|3951.72|3950.22|7510
1620135000000|2021-05-04 13:30:00|3962.72|3961.22|3969.72|3968.22|3971.72|3970.22|3962.72|3961.22|20879
1620135300000|2021-05-04 13:35:00|3969.22|3967.72|3970.72|3969.22|3973.72|3972.22|3969.22|3967.72|19273
1620135600000|2021-05-04 13:40:00|3971.72|3970.22|3959.72|3958.22|3971.72|3970.22|3959.72|3958.22|11529
1620135900000|2021-05-04 13:45:00|3958.72|3957.22|3948.72|3947.22|3958.72|3957.22|3947.72|3946.22|14379
1620136200000|2021-05-04 13:50:00|3947.72|3946.22|3944.72|3943.22|3947.72|3946.22|3941.72|3940.22|15298
1620136500000|2021-05-04 13:55:00|3943.72|3942.22|3943.72|3942.22|3946.72|3945.22|3940.72|3939.22|13800
1620136800000|2021-05-04 14:00:00|3942.72|3941.22|3938.72|3937.22|3943.72|3942.22|3937.72|3936.22|15904
1620137100000|2021-05-04 14:05:00|3937.72|3936.22|3941.72|3940.22|3944.72|3943.22|3936.72|3935.22|13671
1620137400000|2021-05-04 14:10:00|3942.45|3940.95|3936.45|3934.95|3942.45|3940.95|3934.45|3932.95|17198
1620137700000|2021-05-04 14:15:00|3935.45|3933.95|3946.45|3944.95|3946.45|3944.95|3931.45|3929.95|17650
1620138000000|2021-05-04 14:20:00|3945.45|3943.95|3942.45|3940.95|3945.45|3943.95|3941.45|3939.95|13525
1620138300000|2021-05-04 14:25:00|3941.45|3939.95|3941.45|3939.95|3946.45|3944.95|3941.45|3939.95|11261
1620138600000|2021-05-04 14:30:00|3942.45|3940.95|3936.45|3934.95|3942.45|3940.95|3935.45|3933.95|10113
1620138900000|2021-05-04 14:35:00|3935.45|3933.95|3945.45|3943.95|3945.45|3943.95|3935.45|3933.95|12671
1620139200000|2021-05-04 14:40:00|3944.45|3942.95|3942.45|3940.95|3946.45|3944.95|3941.95|3940.45|9996
1620139500000|2021-05-04 14:45:00|3943.45|3941.95|3937.45|3935.95|3943.45|3941.95|3934.45|3932.95|8489
1620139800000|2021-05-04 14:50:00|3936.45|3934.95|3933.45|3931.95|3937.45|3935.95|3932.45|3930.95|9467
1620140100000|2021-05-04 14:55:00|3934.45|3932.95|3932.45|3930.95|3935.45|3933.95|3931.45|3929.95|8111
1620140400000|2021-05-04 15:00:00|3931.45|3929.95|3935.45|3933.95|3937.45|3935.95|3928.45|3926.95|13449
1620140700000|2021-05-04 15:05:00|3936.45|3934.95|3935.45|3933.95|3936.45|3934.95|3931.45|3929.95|10186
1620141000000|2021-05-04 15:10:00|3934.45|3932.95|3924.45|3922.95|3935.45|3933.95|3924.45|3922.95|19900
1620141300000|2021-05-04 15:15:00|3925.45|3923.95|3928.45|3926.95|3928.45|3926.95|3923.45|3921.95|18326
1620141600000|2021-05-04 15:20:00|3927.45|3925.95|3925.45|3923.95|3928.45|3926.95|3924.45|3922.95|17091
1620141900000|2021-05-04 15:25:00|3924.45|3922.95|3921.45|3919.95|3924.45|3922.95|3919.45|3917.95|36865
1620142200000|2021-05-04 15:30:00|3916.47|3914.97|3920.47|3918.97|3922.47|3920.97|3916.47|3914.97|56641
1620142500000|2021-05-04 15:35:00|3919.47|3917.97|3921.47|3919.97|3922.47|3920.97|3919.47|3917.97|34483
1620142800000|2021-05-04 15:40:00|3922.47|3920.97|3918.47|3916.97|3922.47|3920.97|3918.47|3916.97|14369
1620143100000|2021-05-04 15:45:00|3917.47|3915.97|3914.47|3912.97|3917.47|3915.97|3913.47|3911.97|11664
1620143400000|2021-05-04 15:50:00|3913.47|3911.97|3914.47|3912.97|3915.47|3913.97|3912.47|3910.97|10268
1620143700000|2021-05-04 15:55:00|3913.47|3911.97|3915.47|3913.97|3916.47|3914.97|3913.47|3911.97|14496
1620144000000|2021-05-04 16:00:00|3916.47|3914.97|3919.47|3917.97|3920.47|3918.97|3916.47|3914.97|3898
1620144300000|2021-05-04 16:05:00|3918.47|3916.97|3921.47|3919.97|3921.47|3919.97|3917.47|3915.97|4856
1620144600000|2021-05-04 16:10:00|3922.47|3920.97|3924.47|3922.97|3925.47|3923.97|3922.47|3920.97|5698
1620144900000|2021-05-04 16:15:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3923.47|3921.97|3111
1620145200000|2021-05-04 16:20:00|3924.47|3922.97|3922.47|3920.97|3924.47|3922.97|3922.47|3920.97|5136
1620145500000|2021-05-04 16:25:00|3923.47|3921.97|3921.47|3919.97|3924.47|3922.97|3920.47|3918.97|5721
1620145800000|2021-05-04 16:30:00|3920.47|3918.97|3918.47|3916.97|3922.47|3920.97|3918.47|3916.97|2726
1620146100000|2021-05-04 16:35:00|3919.47|3917.97|3920.47|3918.97|3922.47|3920.97|3919.47|3917.97|1488
1620146400000|2021-05-04 16:40:00|3919.47|3917.97|3917.47|3915.97|3920.47|3918.97|3916.47|3914.97|2406
1620146700000|2021-05-04 16:45:00|3916.47|3914.97|3918.47|3916.97|3918.47|3916.97|3915.47|3913.97|1909
1620147000000|2021-05-04 16:50:00|3917.47|3915.97|3919.47|3917.97|3921.47|3919.97|3917.47|3915.97|2154
1620147300000|2021-05-04 16:55:00|3918.97|3917.47|3918.47|3916.97|3919.47|3917.97|3918.47|3916.97|1365
1620147600000|2021-05-04 17:00:00|3917.47|3915.97|3921.47|3919.97|3922.47|3920.97|3916.47|3914.97|1744
1620147900000|2021-05-04 17:05:00|3920.97|3919.47|3921.47|3919.97|3922.47|3920.97|3919.47|3917.97|1936
1620148200000|2021-05-04 17:10:00|3922.47|3920.97|3924.47|3922.97|3924.47|3922.97|3921.47|3919.97|1568
1620148500000|2021-05-04 17:15:00|3925.47|3923.97|3923.47|3921.97|3925.47|3923.97|3922.47|3920.97|1661
1620148800000|2021-05-04 17:20:00|3924.47|3922.97|3925.47|3923.97|3926.47|3924.97|3923.47|3921.97|2128
1620149100000|2021-05-04 17:25:00|3925.97|3924.47|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|2553
1620149400000|2021-05-04 17:30:00|3926.47|3924.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1694
1620149700000|2021-05-04 17:35:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3927.47|3925.97|706
1620150000000|2021-05-04 17:40:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3926.47|3924.97|1056
1620150300000|2021-05-04 17:45:00|3926.47|3924.97|3925.47|3923.97|3928.47|3926.97|3924.47|3922.97|3481
1620150600000|2021-05-04 17:50:00|3925.97|3924.47|3923.47|3921.97|3925.97|3924.47|3923.47|3921.97|1077
1620150900000|2021-05-04 17:55:00|3924.47|3922.97|3925.47|3923.97|3926.47|3924.97|3924.47|3922.97|683
1620151200000|2021-05-04 18:00:00|3924.47|3922.97|3926.47|3924.97|3926.47|3924.97|3924.47|3922.97|1534
1620151500000|2021-05-04 18:05:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1059
1620151800000|2021-05-04 18:10:00|3927.97|3926.47|3930.47|3928.97|3930.47|3928.97|3927.47|3925.97|1141
1620152100000|2021-05-04 18:15:00|3931.47|3929.97|3928.47|3926.97|3931.47|3929.97|3928.47|3926.97|2070
1620152400000|2021-05-04 18:20:00|3928.97|3927.47|3928.47|3926.97|3929.47|3927.97|3927.47|3925.97|1198
1620152700000|2021-05-04 18:25:00|3927.97|3926.47|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1107
1620153000000|2021-05-04 18:30:00|3928.47|3926.97|3929.47|3927.97|3929.47|3927.97|3927.47|3925.97|939
1620153300000|2021-05-04 18:35:00|3930.47|3928.97|3930.47|3928.97|3931.47|3929.97|3929.47|3927.97|1863
1620153600000|2021-05-04 18:40:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3929.47|3927.97|871
1620153900000|2021-05-04 18:45:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|1648
1620154200000|2021-05-04 18:50:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|1070
1620154500000|2021-05-04 18:55:00|3932.47|3930.97|3930.97|3929.47|3932.47|3930.97|3930.47|3928.97|1813
1620154800000|2021-05-04 19:00:00|3931.47|3929.97|3930.47|3928.97|3931.47|3929.97|3927.47|3925.97|1404
1620155100000|2021-05-04 19:05:00|3929.47|3927.97|3929.97|3928.47|3929.97|3928.47|3928.47|3926.97|1054
1620155400000|2021-05-04 19:10:00|3929.47|3927.97|3930.47|3928.97|3931.97|3930.47|3929.47|3927.97|1001
1620155700000|2021-05-04 19:15:00|3931.47|3929.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1755
1620156000000|2021-05-04 19:20:00|3928.97|3927.47|3928.97|3927.47|3929.47|3927.97|3928.47|3926.97|799
1620156300000|2021-05-04 19:25:00|3928.47|3926.97|3930.47|3928.97|3930.47|3928.97|3928.47|3926.97|923
1620156600000|2021-05-04 19:30:00|3929.47|3927.97|3931.97|3930.47|3932.47|3930.97|3928.97|3927.47|955
1620156900000|2021-05-04 19:35:00|3932.47|3930.97|3933.47|3931.97|3934.47|3932.97|3931.47|3929.97|1224
1620157200000|2021-05-04 19:40:00|3932.47|3930.97|3929.47|3927.97|3932.47|3930.97|3929.47|3927.97|2278
1620157500000|2021-05-04 19:45:00|3928.47|3926.97|3929.47|3927.97|3930.47|3928.97|3927.47|3925.97|1553
1620157800000|2021-05-04 19:50:00|3930.47|3928.97|3932.47|3930.97|3934.47|3932.97|3930.47|3928.97|3560
1620158100000|2021-05-04 19:55:00|3933.47|3931.97|3935.47|3933.97|3936.47|3934.97|3932.47|3930.97|5561
1620158400000|2021-05-04 20:00:00|3937.92|3934.92|3935.82|3932.82|3939.22|3936.22|3934.42|3931.42|102
1620158700000|2021-05-04 20:05:00|3936.02|3933.02|3933.52|3930.52|3936.02|3933.02|3933.52|3930.52|0
1620159000000|2021-05-04 20:10:00|3933.32|3930.32|3933.72|3930.72|3934.42|3931.42|3933.32|3930.32|0
1620159300000|2021-05-04 20:15:00|3933.82|3930.82|3933.62|3930.62|3933.82|3930.82|3933.52|3930.52|0
1620159600000|2021-05-04 20:20:00|3933.72|3930.72|3933.92|3930.92|3933.92|3930.92|3933.62|3930.62|0
1620159900000|2021-05-04 20:25:00|3934.02|3931.02|3934.12|3931.12|3934.12|3931.12|3933.92|3930.92|0
1620160200000|2021-05-04 20:30:00|3934.02|3931.02|3934.02|3931.02|3934.72|3931.72|3932.32|3929.32|0
1620160500000|2021-05-04 20:35:00|3934.22|3931.22|3934.72|3931.72|3934.72|3931.72|3933.82|3930.82|0
1620160800000|2021-05-04 20:40:00|3934.52|3931.52|3934.72|3931.72|3935.12|3932.12|3934.52|3931.52|0
1620161100000|2021-05-04 20:45:00|3934.52|3931.52|3934.72|3931.72|3934.92|3931.92|3934.52|3931.52|0
1620161400000|2021-05-04 20:50:00|3934.52|3931.52|3935.12|3932.12|3935.12|3932.12|3934.52|3931.52|0
1620161700000|2021-05-04 20:55:00|3935.32|3932.32|3935.72|3932.72|3935.72|3932.72|3934.92|3931.92|0
1620162000000|2021-05-04 21:00:00|3935.62|3932.62|3935.82|3932.82|3936.52|3933.52|3935.62|3932.62|0
1620162300000|2021-05-04 21:05:00|3935.72|3932.72|3935.82|3932.82|3935.92|3932.92|3935.72|3932.72|0
1620162600000|2021-05-04 21:10:00|3935.72|3932.72|3935.72|3932.72|3935.82|3932.82|3935.72|3932.72|0
1620162900000|2021-05-04 21:15:00|3935.82|3932.82|3935.72|3932.72|3935.82|3932.82|3935.72|3932.72|0
1620163200000|2021-05-04 21:20:00|3935.62|3932.62|3935.62|3932.62|3935.62|3932.62|3935.62|3932.62|0
1620163500000|2021-05-04 21:25:00|3935.72|3932.72|3935.62|3932.62|3935.72|3932.72|3935.62|3932.62|0
1620163800000|2021-05-04 21:30:00|3935.82|3932.82|3935.82|3932.82|3936.02|3933.02|3935.82|3932.82|0
1620164100000|2021-05-04 21:35:00|3935.72|3932.72|3936.52|3933.52|3936.52|3933.52|3935.72|3932.72|0
1620164400000|2021-05-04 21:40:00|3936.62|3933.62|3936.12|3933.12|3936.62|3933.62|3935.62|3932.62|0
1620164700000|2021-05-04 21:45:00|3936.22|3933.22|3936.32|3933.32|3936.42|3933.42|3936.22|3933.22|0
1620165000000|2021-05-04 21:50:00|3936.42|3933.42|3936.32|3933.32|3936.42|3933.42|3936.12|3933.12|0
1620165300000|2021-05-04 21:55:00|3936.42|3933.42|3936.42|3933.42|3936.42|3933.42|3936.02|3933.02|0
1620165600000|2021-05-04 22:00:00|3936.32|3933.32|3935.02|3932.02|3936.92|3933.92|3934.42|3931.42|0
1620165900000|2021-05-04 22:05:00|3934.92|3931.92|3934.12|3931.12|3935.12|3932.12|3933.32|3930.32|0
1620166200000|2021-05-04 22:10:00|3934.42|3931.42|3934.42|3931.42|3934.82|3931.82|3934.12|3931.12|0
1620166500000|2021-05-04 22:15:00|3934.12|3931.12|3935.02|3932.02|3935.22|3932.22|3934.12|3931.12|0
1620166800000|2021-05-04 22:20:00|3935.12|3932.12|3934.42|3931.42|3935.22|3932.22|3934.42|3931.42|0
1620167100000|2021-05-04 22:25:00|3934.62|3931.62|3934.62|3931.62|3934.62|3931.62|3934.12|3931.12|0
1620167400000|2021-05-04 22:30:00|3934.52|3931.52|3933.72|3930.72|3934.62|3931.62|3933.72|3930.72|0
1620167700000|2021-05-04 22:35:00|3933.92|3930.92|3934.62|3931.62|3934.62|3931.62|3933.32|3930.32|0
1620168000000|2021-05-04 22:40:00|3934.52|3931.52|3935.82|3932.82|3936.02|3933.02|3934.12|3931.12|0
1620168300000|2021-05-04 22:45:00|3936.02|3933.02|3935.42|3932.42|3936.32|3933.32|3935.42|3932.42|0
1620168600000|2021-05-04 22:50:00|3935.52|3932.52|3935.82|3932.82|3935.82|3932.82|3935.22|3932.22|0
1620168900000|2021-05-04 22:55:00|3936.02|3933.02|3935.22|3932.22|3936.02|3933.02|3934.82|3931.82|0
1620169200000|2021-05-04 23:00:00|3935.42|3932.42|3934.42|3931.42|3935.62|3932.62|3934.42|3931.42|0
1620169500000|2021-05-04 23:05:00|3934.62|3931.62|3935.62|3932.62|3935.62|3932.62|3934.42|3931.42|0
1620169800000|2021-05-04 23:10:00|3935.22|3932.22|3935.42|3932.42|3936.02|3933.02|3935.02|3932.02|0
1620170100000|2021-05-04 23:15:00|3935.52|3932.52|3935.22|3932.22|3935.82|3932.82|3935.02|3932.02|0
1620170400000|2021-05-04 23:20:00|3935.12|3932.12|3935.42|3932.42|3935.62|3932.62|3935.02|3932.02|0
1620170700000|2021-05-04 23:25:00|3935.22|3932.22|3934.42|3931.42|3935.22|3932.22|3934.42|3931.42|0
1620171000000|2021-05-04 23:30:00|3934.52|3931.52|3935.02|3932.02|3935.22|3932.22|3934.52|3931.52|0
1620171300000|2021-05-04 23:35:00|3934.82|3931.82|3934.52|3931.52|3934.82|3931.82|3934.42|3931.42|0
1620171600000|2021-05-04 23:40:00|3934.42|3931.42|3935.42|3932.42|3935.62|3932.62|3934.42|3931.42|0
1620171900000|2021-05-04 23:45:00|3935.52|3932.52|3935.42|3932.42|3935.62|3932.62|3935.22|3932.22|0
1620172200000|2021-05-04 23:50:00|3935.22|3932.22|3935.42|3932.42|3936.02|3933.02|3935.22|3932.22|0
1620172500000|2021-05-04 23:55:00|3935.62|3932.62|3936.92|3933.92|3936.92|3933.92|3935.62|3932.62|0
1620172800000|2021-05-05 00:00:00|3937.12|3934.12|3939.42|3936.42|3940.02|3937.02|3936.52|3933.52|0
1620173100000|2021-05-05 00:05:00|3939.52|3936.52|3939.52|3936.52|3940.22|3937.22|3938.82|3935.82|0
1620173400000|2021-05-05 00:10:00|3939.72|3936.72|3939.82|3936.82|3941.02|3938.02|3939.72|3936.72|0
1620173700000|2021-05-05 00:15:00|3940.02|3937.02|3941.72|3939.72|3944.72|3942.72|3938.72|3936.72|1240
1620174000000|2021-05-05 00:20:00|3941.22|3939.22|3942.72|3940.72|3942.72|3940.72|3940.72|3938.72|433
1620174300000|2021-05-05 00:25:00|||||||||49
1620174600000|2021-05-05 00:30:00|3943.72|3941.72|3942.72|3940.72|3944.72|3942.72|3942.72|3940.72|180
1620174900000|2021-05-05 00:35:00|3943.22|3941.22|3943.72|3941.72|3944.72|3942.72|3942.72|3940.72|306
1620175200000|2021-05-05 00:40:00|3944.72|3942.72|3943.72|3941.72|3944.72|3942.72|3943.72|3941.72|97
1620175500000|2021-05-05 00:45:00|3944.72|3942.72|3945.72|3943.72|3945.72|3943.72|3944.72|3942.72|113
1620175800000|2021-05-05 00:50:00|3944.72|3942.72|3947.72|3945.72|3947.72|3945.72|3944.72|3942.72|452
1620176100000|2021-05-05 00:55:00|3948.22|3946.22|3945.72|3943.72|3948.72|3946.72|3945.72|3943.72|317
1620176400000|2021-05-05 01:00:00|3946.22|3944.22|3946.72|3944.72|3946.72|3944.72|3945.72|3943.72|164
1620176700000|2021-05-05 01:05:00|3946.22|3944.22|3947.72|3945.72|3947.72|3945.72|3946.22|3944.22|105
1620177000000|2021-05-05 01:10:00|3948.72|3946.72|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|111
1620177300000|2021-05-05 01:15:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|200
1620177600000|2021-05-05 01:20:00|3947.72|3945.72|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|113
1620177900000|2021-05-05 01:25:00|3948.22|3946.22|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|216
1620178200000|2021-05-05 01:30:00|||||||||59
1620178500000|2021-05-05 01:35:00|3947.22|3945.22|3945.72|3943.72|3947.72|3945.72|3945.72|3943.72|175
1620178800000|2021-05-05 01:40:00|3946.72|3944.72|3948.72|3946.72|3948.72|3946.72|3946.72|3944.72|85
1620179100000|2021-05-05 01:45:00|3947.72|3945.72|3947.72|3945.72|3948.22|3946.22|3947.72|3945.72|102
1620179400000|2021-05-05 01:50:00|3948.72|3946.72|3950.72|3948.72|3951.22|3949.22|3948.72|3946.72|795
1620179700000|2021-05-05 01:55:00|3951.72|3949.72|3950.72|3948.72|3951.72|3949.72|3950.72|3948.72|668
1620180000000|2021-05-05 02:00:00|3951.72|3949.72|3951.72|3949.72|3952.72|3950.72|3951.72|3949.72|577
1620180300000|2021-05-05 02:05:00|3952.22|3950.22|3951.72|3949.72|3952.22|3950.22|3951.72|3949.72|121
1620180600000|2021-05-05 02:10:00|3952.22|3950.22|3952.72|3950.72|3952.72|3950.72|3951.72|3949.72|202
1620180900000|2021-05-05 02:15:00|3951.72|3949.72|3951.72|3949.72|3951.72|3949.72|3951.72|3949.72|160
1620181200000|2021-05-05 02:20:00|||||||||18
1620181500000|2021-05-05 02:25:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|280
1620181800000|2021-05-05 02:30:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|145
1620182100000|2021-05-05 02:35:00|3950.72|3948.72|3947.72|3945.72|3950.72|3948.72|3947.72|3945.72|218
1620182400000|2021-05-05 02:40:00|3948.72|3946.72|3946.72|3944.72|3948.72|3946.72|3946.72|3944.72|85
1620182700000|2021-05-05 02:45:00|3947.72|3945.72|3946.72|3944.72|3947.72|3945.72|3946.72|3944.72|92
1620183000000|2021-05-05 02:50:00|3947.72|3945.72|3949.72|3947.72|3949.72|3947.72|3947.72|3945.72|160
1620183300000|2021-05-05 02:55:00|3948.72|3946.72|3949.72|3947.72|3949.72|3947.72|3948.72|3946.72|155
1620183600000|2021-05-05 03:00:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|153
1620183900000|2021-05-05 03:05:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|80
1620184200000|2021-05-05 03:10:00|3949.22|3947.22|3947.72|3945.72|3949.22|3947.22|3947.72|3945.72|24
1620184500000|2021-05-05 03:15:00|||||||||20
1620184800000|2021-05-05 03:20:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|40
1620185100000|2021-05-05 03:25:00|3949.72|3947.72|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|76
1620185400000|2021-05-05 03:30:00|3949.22|3947.22|3948.72|3946.72|3949.22|3947.22|3948.72|3946.72|31
1620185700000|2021-05-05 03:35:00|3949.22|3947.22|3948.72|3946.72|3949.22|3947.22|3948.72|3946.72|18
1620186000000|2021-05-05 03:40:00|3949.22|3947.22|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|40
1620186300000|2021-05-05 03:45:00|3949.72|3947.72|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|44
1620186600000|2021-05-05 03:50:00|||||||||12
1620186900000|2021-05-05 03:55:00|3947.72|3945.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|151
1620187200000|2021-05-05 04:00:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|28
1620187500000|2021-05-05 04:05:00|||||||||11
1620187800000|2021-05-05 04:10:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|24
1620188100000|2021-05-05 04:15:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|13
1620188400000|2021-05-05 04:20:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|80
1620188700000|2021-05-05 04:25:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|88
1620189000000|2021-05-05 04:30:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|182
1620189300000|2021-05-05 04:35:00|3949.72|3947.72|3949.72|3947.72|3949.72|3947.72|3948.72|3946.72|165
1620189600000|2021-05-05 04:40:00|3950.22|3948.22|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|236
1620189900000|2021-05-05 04:45:00|3950.22|3948.22|3948.72|3946.72|3950.72|3948.72|3948.72|3946.72|126
1620190200000|2021-05-05 04:50:00|3949.72|3947.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|95
1620190500000|2021-05-05 04:55:00|3950.22|3948.22|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|131
1620190800000|2021-05-05 05:00:00|3950.72|3948.72|3950.72|3948.72|3951.72|3949.72|3950.72|3948.72|191
1620191100000|2021-05-05 05:05:00|3949.72|3947.72|3947.72|3945.72|3949.72|3947.72|3946.72|3944.72|255
1620191400000|2021-05-05 05:10:00|3948.72|3946.72|3946.72|3944.72|3948.72|3946.72|3946.72|3944.72|290
1620191700000|2021-05-05 05:15:00|3945.72|3943.72|3943.72|3941.72|3945.72|3943.72|3943.72|3941.72|258
1620192000000|2021-05-05 05:20:00|3942.72|3940.72|3942.72|3940.72|3943.72|3941.72|3942.72|3940.72|251
1620192300000|2021-05-05 05:25:00|3941.72|3939.72|3942.72|3940.72|3943.72|3941.72|3941.72|3939.72|251
1620192600000|2021-05-05 05:30:00|3943.72|3941.72|3945.72|3943.72|3946.72|3944.72|3943.72|3941.72|728
1620192900000|2021-05-05 05:35:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3945.72|3943.72|141
1620193200000|2021-05-05 05:40:00|3946.22|3944.22|3945.72|3943.72|3946.22|3944.22|3945.72|3943.72|400
1620193500000|2021-05-05 05:45:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|412
1620193800000|2021-05-05 05:50:00|3947.72|3945.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|174
1620194100000|2021-05-05 05:55:00|3947.72|3945.72|3949.72|3947.72|3949.72|3947.72|3947.72|3945.72|557
1620194400000|2021-05-05 06:00:00|3949.47|3947.97|3953.47|3951.97|3954.47|3952.97|3948.47|3946.97|4192
1620194700000|2021-05-05 06:05:00|3954.47|3952.97|3951.47|3949.97|3954.47|3952.97|3950.47|3948.97|1676
1620195000000|2021-05-05 06:10:00|3952.47|3950.97|3948.47|3946.97|3952.47|3950.97|3948.47|3946.97|1544
1620195300000|2021-05-05 06:15:00|3947.47|3945.97|3950.47|3948.97|3951.47|3949.97|3947.47|3945.97|981
1620195600000|2021-05-05 06:20:00|3949.47|3947.97|3950.47|3948.97|3951.47|3949.97|3949.47|3947.97|1740
1620195900000|2021-05-05 06:25:00|3951.47|3949.97|3949.47|3947.97|3951.47|3949.97|3949.47|3947.97|827
1620196200000|2021-05-05 06:30:00|3948.47|3946.97|3951.47|3949.97|3951.47|3949.97|3948.47|3946.97|1868
1620196500000|2021-05-05 06:35:00|3950.47|3948.97|3952.47|3950.97|3952.47|3950.97|3949.47|3947.97|2096
1620196800000|2021-05-05 06:40:00|3951.47|3949.97|3952.47|3950.97|3952.47|3950.97|3951.47|3949.97|1313
1620197100000|2021-05-05 06:45:00|3953.47|3951.97|3952.47|3950.97|3953.47|3951.97|3951.47|3949.97|1795
1620197400000|2021-05-05 06:50:00|3953.47|3951.97|3953.47|3951.97|3953.47|3951.97|3952.47|3950.97|2209
1620197700000|2021-05-05 06:55:00|3954.47|3952.97|3951.47|3949.97|3955.47|3953.97|3948.47|3946.97|4186
1620198000000|2021-05-05 07:00:00|3952.47|3950.97|3954.47|3952.97|3959.47|3957.97|3952.47|3950.97|18977
1620198300000|2021-05-05 07:05:00|3955.47|3953.97|3958.47|3956.97|3958.47|3956.97|3952.47|3950.97|10478
1620198600000|2021-05-05 07:10:00|3957.47|3955.97|3958.47|3956.97|3961.47|3959.97|3957.47|3955.97|13009
1620198900000|2021-05-05 07:15:00|3959.47|3957.97|3956.47|3954.97|3960.47|3958.97|3955.47|3953.97|9768
1620199200000|2021-05-05 07:20:00|3957.47|3955.97|3962.47|3960.97|3962.47|3960.97|3957.47|3955.97|8687
1620199500000|2021-05-05 07:25:00|3961.47|3959.97|3964.47|3962.97|3965.47|3963.97|3961.47|3959.97|8783
1620199800000|2021-05-05 07:30:00|3965.47|3963.97|3968.47|3966.97|3969.47|3967.97|3965.47|3963.97|8964
1620200100000|2021-05-05 07:35:00|3969.47|3967.97|3972.47|3970.97|3972.47|3970.97|3968.47|3966.97|9456
1620200400000|2021-05-05 07:40:00|3972.38|3970.88|3972.38|3970.88|3975.38|3973.88|3972.38|3970.88|8843
1620200700000|2021-05-05 07:45:00|3973.38|3971.88|3972.38|3970.88|3974.38|3972.88|3971.38|3969.88|8998
1620201000000|2021-05-05 07:50:00|3973.38|3971.88|3975.38|3973.88|3977.38|3975.88|3972.38|3970.88|10899
1620201300000|2021-05-05 07:55:00|3976.38|3974.88|3973.38|3971.88|3978.38|3976.88|3972.38|3970.88|5291
1620201600000|2021-05-05 08:00:00|3974.38|3972.88|3969.38|3967.88|3975.38|3973.88|3969.38|3967.88|11232
1620201900000|2021-05-05 08:05:00|3970.38|3968.88|3968.38|3966.88|3970.38|3968.88|3968.38|3966.88|5150
1620202200000|2021-05-05 08:10:00|3969.38|3967.88|3972.38|3970.88|3972.38|3970.88|3969.38|3967.88|4824
1620202500000|2021-05-05 08:15:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3972.38|3970.88|3546
1620202800000|2021-05-05 08:20:00|3975.38|3973.88|3977.38|3975.88|3977.38|3975.88|3975.38|3973.88|4598
1620203100000|2021-05-05 08:25:00|3978.38|3976.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|4901
1620203400000|2021-05-05 08:30:00|3978.38|3976.88|3979.38|3977.88|3980.38|3978.88|3976.38|3974.88|4930
1620203700000|2021-05-05 08:35:00|3980.38|3978.88|3978.38|3976.88|3981.38|3979.88|3978.38|3976.88|4093
1620204000000|2021-05-05 08:40:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|2698
1620204300000|2021-05-05 08:45:00|3978.38|3976.88|3981.38|3979.88|3981.38|3979.88|3978.38|3976.88|5974
1620204600000|2021-05-05 08:50:00|3982.38|3980.88|3978.38|3976.88|3982.38|3980.88|3978.38|3976.88|5213
1620204900000|2021-05-05 08:55:00|3979.38|3977.88|3976.38|3974.88|3979.38|3977.88|3976.38|3974.88|3605
1620205200000|2021-05-05 09:00:00|3975.38|3973.88|3977.38|3975.88|3977.38|3975.88|3975.38|3973.88|4041
1620205500000|2021-05-05 09:05:00|3978.38|3976.88|3979.38|3977.88|3979.38|3977.88|3977.38|3975.88|2552
1620205800000|2021-05-05 09:10:00|3978.38|3976.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|2866
1620206100000|2021-05-05 09:15:00|3979.38|3977.88|3981.38|3979.88|3981.38|3979.88|3978.38|3976.88|3681
1620206400000|2021-05-05 09:20:00|3980.38|3978.88|3983.38|3981.88|3983.38|3981.88|3980.38|3978.88|2631
1620206700000|2021-05-05 09:25:00|3982.38|3980.88|3980.38|3978.88|3982.38|3980.88|3979.38|3977.88|5505
1620207000000|2021-05-05 09:30:00|3981.38|3979.88|3980.38|3978.88|3982.38|3980.88|3980.38|3978.88|3355
1620207300000|2021-05-05 09:35:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3979.38|3977.88|1941
1620207600000|2021-05-05 09:40:00|3979.38|3977.88|3978.38|3976.88|3980.38|3978.88|3978.38|3976.88|3029
1620207900000|2021-05-05 09:45:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|4145
1620208200000|2021-05-05 09:50:00|3978.38|3976.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|1946
1620208500000|2021-05-05 09:55:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|5130
1620208800000|2021-05-05 10:00:00|3976.38|3974.88|3975.38|3973.88|3976.38|3974.88|3975.38|3973.88|2836
1620209100000|2021-05-05 10:05:00|3974.38|3972.88|3974.38|3972.88|3976.38|3974.88|3974.38|3972.88|2199
1620209400000|2021-05-05 10:10:00|3973.38|3971.88|3975.38|3973.88|3975.38|3973.88|3973.38|3971.88|2537
1620209700000|2021-05-05 10:15:00|3976.38|3974.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|1513
1620210000000|2021-05-05 10:20:00|3976.88|3975.38|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|1379
1620210300000|2021-05-05 10:25:00|3977.38|3975.88|3977.38|3975.88|3977.38|3975.88|3976.38|3974.88|2274
1620210600000|2021-05-05 10:30:00|3976.38|3974.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|1958
1620210900000|2021-05-05 10:35:00|3979.38|3977.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|5865
1620211200000|2021-05-05 10:40:00|3977.38|3975.88|3976.38|3974.88|3977.38|3975.88|3976.38|3974.88|1441
1620211500000|2021-05-05 10:45:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|1889
1620211800000|2021-05-05 10:50:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3974.38|3972.88|1675
1620212100000|2021-05-05 10:55:00|3977.38|3975.88|3975.38|3973.88|3977.38|3975.88|3975.38|3973.88|6860
1620212400000|2021-05-05 11:00:00|3976.38|3974.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|2316
1620212700000|2021-05-05 11:05:00|3979.38|3977.88|3975.38|3973.88|3979.38|3977.88|3974.38|3972.88|8403
1620213000000|2021-05-05 11:10:00|3974.38|3972.88|3974.38|3972.88|3975.38|3973.88|3973.38|3971.88|3975
1620213300000|2021-05-05 11:15:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3973.38|3971.88|3007
1620213600000|2021-05-05 11:20:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3973.38|3971.88|6504
1620213900000|2021-05-05 11:25:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|3006
1620214200000|2021-05-05 11:30:00|3977.38|3975.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|2692
1620214500000|2021-05-05 11:35:00|3979.38|3977.88|3979.38|3977.88|3979.38|3977.88|3978.38|3976.88|2393
1620214800000|2021-05-05 11:40:00|3979.59|3978.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|2409
1620215100000|2021-05-05 11:45:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|1392
1620215400000|2021-05-05 11:50:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|998
1620215700000|2021-05-05 11:55:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3978.59|3977.09|3675
1620216000000|2021-05-05 12:00:00|3980.59|3979.09|3981.59|3980.09|3981.59|3980.09|3980.59|3979.09|3734
1620216300000|2021-05-05 12:05:00|3982.59|3981.09|3982.59|3981.09|3982.59|3981.09|3982.59|3981.09|2226
1620216600000|2021-05-05 12:10:00|3983.59|3982.09|3983.59|3982.09|3983.59|3982.09|3983.59|3982.09|1368
1620216900000|2021-05-05 12:15:00|3984.09|3982.59|3984.59|3983.09|3986.59|3985.09|3982.59|3981.09|6469
1620217200000|2021-05-05 12:20:00|3985.59|3984.09|3984.59|3983.09|3985.59|3984.09|3984.59|3983.09|2935
1620217500000|2021-05-05 12:25:00|3985.59|3984.09|3983.59|3982.09|3985.59|3984.09|3983.59|3982.09|2809
1620217800000|2021-05-05 12:30:00|3984.59|3983.09|3983.59|3982.09|3984.59|3983.09|3983.59|3982.09|2467
1620218100000|2021-05-05 12:35:00|3982.59|3981.09|3984.59|3983.09|3984.59|3983.09|3982.59|3981.09|3433
1620218400000|2021-05-05 12:40:00|3983.59|3982.09|3985.59|3984.09|3986.59|3985.09|3983.59|3982.09|4022
1620218700000|2021-05-05 12:45:00|3986.59|3985.09|3984.59|3983.09|3986.59|3985.09|3983.59|3982.09|2285
1620219000000|2021-05-05 12:50:00|3983.59|3982.09|3985.59|3984.09|3985.59|3984.09|3983.59|3982.09|3014
1620219300000|2021-05-05 12:55:00|3986.59|3985.09|3985.59|3984.09|3986.59|3985.09|3985.59|3984.09|6322
1620219600000|2021-05-05 13:00:00|3986.59|3985.09|3986.59|3985.09|3987.59|3986.09|3984.59|3983.09|2626
1620219900000|2021-05-05 13:05:00|3987.59|3986.09|3988.59|3987.09|3990.59|3989.09|3987.59|3986.09|7588
1620220200000|2021-05-05 13:10:00|3989.59|3988.09|3989.59|3988.09|3990.59|3989.09|3988.59|3987.09|3595
1620220500000|2021-05-05 13:15:00|3988.59|3987.09|3988.59|3987.09|3989.59|3988.09|3988.59|3987.09|8194
1620220800000|2021-05-05 13:20:00|3989.59|3988.09|3991.59|3990.09|3992.59|3991.09|3988.59|3987.09|8134
1620221100000|2021-05-05 13:25:00|3992.59|3991.09|3993.59|3992.09|3993.59|3992.09|3991.59|3990.09|7223
1620221400000|2021-05-05 13:30:00|3992.59|3991.09|3992.59|3991.09|3994.59|3993.09|3991.59|3990.09|11478
1620221700000|2021-05-05 13:35:00|3991.59|3990.09|3988.59|3987.09|3993.59|3992.09|3988.59|3987.09|8881
1620222000000|2021-05-05 13:40:00|3987.59|3986.09|3990.59|3989.09|3991.59|3990.09|3987.59|3986.09|7474
1620222300000|2021-05-05 13:45:00|3991.59|3990.09|3991.59|3990.09|3993.59|3992.09|3990.59|3989.09|6939
1620222600000|2021-05-05 13:50:00|3992.59|3991.09|3992.59|3991.09|3994.59|3993.09|3990.59|3989.09|7061
1620222900000|2021-05-05 13:55:00|3993.59|3992.09|3992.59|3991.09|3993.59|3992.09|3990.59|3989.09|5811
1620223200000|2021-05-05 14:00:00|3993.59|3992.09|3986.59|3985.09|3993.59|3992.09|3985.59|3984.09|9669
1620223500000|2021-05-05 14:05:00|3985.59|3984.09|3984.59|3983.09|3986.59|3985.09|3981.59|3980.09|9354
1620223800000|2021-05-05 14:10:00|3984.4|3982.9|3987.4|3985.9|3988.4|3986.9|3982.4|3980.9|4958
1620224100000|2021-05-05 14:15:00|3988.4|3986.9|3987.4|3985.9|3988.4|3986.9|3986.4|3984.9|5486
1620224400000|2021-05-05 14:20:00|3988.4|3986.9|3984.4|3982.9|3988.4|3986.9|3983.4|3981.9|5276
1620224700000|2021-05-05 14:25:00|3985.4|3983.9|3988.4|3986.9|3988.4|3986.9|3983.4|3981.9|7766
1620225000000|2021-05-05 14:30:00|3987.4|3985.9|3988.4|3986.9|3988.4|3986.9|3986.4|3984.9|5106
1620225300000|2021-05-05 14:35:00|3989.4|3987.9|3989.4|3987.9|3989.4|3987.9|3987.4|3985.9|5657
1620225600000|2021-05-05 14:40:00|3990.4|3988.9|3990.4|3988.9|3992.4|3990.9|3990.4|3988.9|6105
1620225900000|2021-05-05 14:45:00|3991.4|3989.9|3989.4|3987.9|3991.4|3989.9|3989.4|3987.9|3072
1620226200000|2021-05-05 14:50:00|3988.4|3986.9|3988.4|3986.9|3989.4|3987.9|3987.4|3985.9|8661
1620226500000|2021-05-05 14:55:00|3989.4|3987.9|3988.4|3986.9|3990.4|3988.9|3988.4|3986.9|6607
1620226800000|2021-05-05 15:00:00|3989.4|3987.9|3988.4|3986.9|3990.4|3988.9|3986.4|3984.9|7501
1620227100000|2021-05-05 15:05:00|3989.4|3987.9|3993.4|3991.9|3993.4|3991.9|3988.4|3986.9|6138
1620227400000|2021-05-05 15:10:00|3994.4|3992.9|3998.4|3996.9|4000.4|3998.9|3993.4|3991.9|20187
1620227700000|2021-05-05 15:15:00|3999.4|3997.9|3998.4|3996.9|4000.4|3998.9|3997.9|3996.4|12695
1620228000000|2021-05-05 15:20:00|3999.4|3997.9|3997.4|3995.9|3999.4|3997.9|3997.4|3995.9|11712
1620228300000|2021-05-05 15:25:00|3998.4|3996.9|3999.4|3997.9|3999.4|3997.9|3998.4|3996.9|21840
1620228600000|2021-05-05 15:30:00|3994.01|3992.51|3999.01|3997.51|3999.01|3997.51|3993.01|3991.51|66351
1620228900000|2021-05-05 15:35:00|3998.01|3996.51|3999.01|3997.51|3999.01|3997.51|3998.01|3996.51|25499
1620229200000|2021-05-05 15:40:00|3998.01|3996.51|4000.01|3998.51|4000.01|3998.51|3998.01|3996.51|12944
1620229500000|2021-05-05 15:45:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|8723
1620229800000|2021-05-05 15:50:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|5020
1620230100000|2021-05-05 15:55:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|9365
1620230400000|2021-05-05 16:00:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|3721
1620230700000|2021-05-05 16:05:00|||||||||2432
1620231000000|2021-05-05 16:10:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|2400
1620231300000|2021-05-05 16:15:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|4127
1620231600000|2021-05-05 16:20:00|||||||||805
1620231900000|2021-05-05 16:25:00|||||||||1727
1620232200000|2021-05-05 16:30:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|1429
1620232500000|2021-05-05 16:35:00|3999.01|3997.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|1319
1620232800000|2021-05-05 16:40:00|3998.01|3996.51|3998.01|3996.51|3999.01|3997.51|3997.01|3995.51|2528
1620233100000|2021-05-05 16:45:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1325
1620233400000|2021-05-05 16:50:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1613
1620233700000|2021-05-05 16:55:00|3999.01|3997.51|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|2027
1620234000000|2021-05-05 17:00:00|3998.01|3996.51|3997.01|3995.51|3999.01|3997.51|3996.01|3994.51|3040
1620234300000|2021-05-05 17:05:00|3998.01|3996.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|1071
1620234600000|2021-05-05 17:10:00|3997.01|3995.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|509
1620234900000|2021-05-05 17:15:00|3999.01|3997.51|3999.01|3997.51|3999.01|3997.51|3999.01|3997.51|292
1620235200000|2021-05-05 17:20:00|4000.01|3998.51|4000.01|3998.51|4000.01|3998.51|4000.01|3998.51|800
1620235500000|2021-05-05 17:25:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1754
1620235800000|2021-05-05 17:30:00|4001.01|3999.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|1447
1620236100000|2021-05-05 17:35:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|1030
1620236400000|2021-05-05 17:40:00|4001.01|3999.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|2169
1620236700000|2021-05-05 17:45:00|||||||||631
1620237000000|2021-05-05 17:50:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|842
1620237300000|2021-05-05 17:55:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4000.01|3998.51|846
1620237600000|2021-05-05 18:00:00|4000.01|3998.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|658
1620237900000|2021-05-05 18:05:00|4000.01|3998.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|1405
1620238200000|2021-05-05 18:10:00|4000.01|3998.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|1075
1620238500000|2021-05-05 18:15:00|4002.01|4000.51|4002.01|4000.51|4002.01|4000.51|4000.01|3998.51|1290
1620238800000|2021-05-05 18:20:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|619
1620239100000|2021-05-05 18:25:00|4000.01|3998.51|4002.01|4000.51|4002.01|4000.51|4000.01|3998.51|553
1620239400000|2021-05-05 18:30:00|4001.01|3999.51|4002.01|4000.51|4002.01|4000.51|4001.01|3999.51|880
1620239700000|2021-05-05 18:35:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|815
1620240000000|2021-05-05 18:40:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|532
1620240300000|2021-05-05 18:45:00|4002.01|4000.51|4003.01|4001.51|4003.01|4001.51|4001.01|3999.51|1324
1620240600000|2021-05-05 18:50:00|4002.01|4000.51|4001.01|3999.51|4003.01|4001.51|4001.01|3999.51|893
1620240900000|2021-05-05 18:55:00|4002.01|4000.51|4000.01|3998.51|4002.01|4000.51|4000.01|3998.51|777
1620241200000|2021-05-05 19:00:00|3999.01|3997.51|3997.01|3995.51|4000.01|3998.51|3996.01|3994.51|1988
1620241500000|2021-05-05 19:05:00|3998.01|3996.51|3996.01|3994.51|3999.01|3997.51|3996.01|3994.51|2037
1620241800000|2021-05-05 19:10:00|3997.01|3995.51|3995.01|3993.51|3997.01|3995.51|3995.01|3993.51|1604
1620242100000|2021-05-05 19:15:00|3994.01|3992.51|3993.01|3991.51|3994.01|3992.51|3993.01|3991.51|1890
1620242400000|2021-05-05 19:20:00|3992.01|3990.51|3992.01|3990.51|3993.01|3991.51|3991.01|3989.51|1437
1620242700000|2021-05-05 19:25:00|3991.01|3989.51|3991.01|3989.51|3992.01|3990.51|3990.01|3988.51|2283
1620243000000|2021-05-05 19:30:00|3992.01|3990.51|3994.01|3992.51|3994.01|3992.51|3991.01|3989.51|1444
1620243300000|2021-05-05 19:35:00|3995.01|3993.51|3995.01|3993.51|3995.01|3993.51|3994.01|3992.51|1117
1620243600000|2021-05-05 19:40:00|3994.01|3992.51|3995.01|3993.51|3996.01|3994.51|3994.01|3992.51|558
1620243900000|2021-05-05 19:45:00|3996.01|3994.51|3993.01|3991.51|3997.01|3995.51|3993.01|3991.51|1896
1620244200000|2021-05-05 19:50:00|3992.01|3990.51|3996.01|3994.51|3996.01|3994.51|3992.01|3990.51|2017
1620244500000|2021-05-05 19:55:00|3997.01|3995.51|3998.01|3996.51|3999.01|3997.51|3995.01|3993.51|5885
1620244800000|2021-05-05 20:00:00|4001.16|3998.16|3999.36|3996.36|4001.56|3998.56|3997.06|3994.06|150
1620245100000|2021-05-05 20:05:00|3999.16|3996.16|4001.76|3998.76|4002.46|3999.46|3999.16|3996.16|0
1620245400000|2021-05-05 20:10:00|4001.96|3998.96|4001.16|3998.16|4002.46|3999.46|4000.46|3997.46|0
1620245700000|2021-05-05 20:15:00|4001.36|3998.36|4001.36|3998.36|4001.46|3998.46|4001.06|3998.06|0
1620246000000|2021-05-05 20:20:00|4001.46|3998.46|4001.36|3998.36|4001.56|3998.56|4001.06|3998.06|0
1620246300000|2021-05-05 20:25:00|4001.56|3998.56|4001.56|3998.56|4001.66|3998.66|4001.36|3998.36|0
1620246600000|2021-05-05 20:30:00|4001.26|3998.26|3999.46|3996.46|4001.66|3998.66|3999.46|3996.46|0
1620246900000|2021-05-05 20:35:00|3999.76|3996.76|3999.06|3996.06|4000.56|3997.56|3999.06|3996.06|0
1620247200000|2021-05-05 20:40:00|3999.26|3996.26|3999.96|3996.96|4000.16|3997.16|3999.06|3996.06|0
1620247500000|2021-05-05 20:45:00|3999.76|3996.76|3999.96|3996.96|3999.96|3996.96|3999.26|3996.26|0
1620247800000|2021-05-05 20:50:00|3999.76|3996.76|3998.66|3995.66|3999.96|3996.96|3998.66|3995.66|0
1620248100000|2021-05-05 20:55:00|3999.06|3996.06|3998.56|3995.56|3999.26|3996.26|3997.96|3994.96|0
1620248400000|2021-05-05 21:00:00|3998.76|3995.76|3997.56|3994.56|3998.76|3995.76|3997.56|3994.56|0
1620248700000|2021-05-05 21:05:00|3997.66|3994.66|3997.56|3994.56|3997.66|3994.66|3997.26|3994.26|0
1620249000000|2021-05-05 21:10:00|3997.16|3994.16|3997.36|3994.36|3997.46|3994.46|3996.86|3993.86|0
1620249300000|2021-05-05 21:15:00|3997.26|3994.26|3997.76|3994.76|3997.76|3994.76|3996.76|3993.76|0
1620249600000|2021-05-05 21:20:00|3997.66|3994.66|3997.76|3994.76|3997.76|3994.76|3997.56|3994.56|0
1620249900000|2021-05-05 21:25:00|3997.66|3994.66|3998.06|3995.06|3998.06|3995.06|3997.66|3994.66|0
1620250200000|2021-05-05 21:30:00|3997.96|3994.96|3998.16|3995.16|3998.46|3995.46|3997.96|3994.96|0
1620250500000|2021-05-05 21:35:00|3998.46|3995.46|3998.16|3995.16|3998.46|3995.46|3997.96|3994.96|0
1620250800000|2021-05-05 21:40:00|3998.06|3995.06|3998.16|3995.16|3998.16|3995.16|3998.06|3995.06|0
1620251100000|2021-05-05 21:45:00|3998.06|3995.06|3998.16|3995.16|3998.16|3995.16|3997.96|3994.96|0
1620251400000|2021-05-05 21:50:00|3998.26|3995.26|3998.26|3995.26|3998.46|3995.46|3998.26|3995.26|0
1620251700000|2021-05-05 21:55:00|3998.36|3995.36|3998.46|3995.46|3998.66|3995.66|3997.96|3994.96|0
1620252000000|2021-05-05 22:00:00|3999.06|3996.06|3999.66|3996.66|4000.66|3997.66|3998.86|3995.86|0
1620252300000|2021-05-05 22:05:00|3999.86|3996.86|3998.16|3995.16|4000.46|3997.46|3997.66|3994.66|0
1620252600000|2021-05-05 22:10:00|3997.86|3994.86|3998.56|3995.56|3998.76|3995.76|3997.26|3994.26|0
1620252900000|2021-05-05 22:15:00|3998.66|3995.66|3997.66|3994.66|3998.76|3995.76|3997.46|3994.46|0
1620253200000|2021-05-05 22:20:00|3997.46|3994.46|3997.26|3994.26|3997.66|3994.66|3995.96|3992.96|0
1620253500000|2021-05-05 22:25:00|3997.06|3994.06|3997.46|3994.46|3997.46|3994.46|3996.86|3993.86|0
1620253800000|2021-05-05 22:30:00|3997.86|3994.86|3997.46|3994.46|3999.06|3996.06|3997.46|3994.46|0
1620254100000|2021-05-05 22:35:00|3997.56|3994.56|3997.26|3994.26|3997.66|3994.66|3996.66|3993.66|0
1620254400000|2021-05-05 22:40:00|3997.16|3994.16|3996.36|3993.36|3997.16|3994.16|3996.16|3993.16|0
1620254700000|2021-05-05 22:45:00|3996.66|3993.66|3996.66|3993.66|3996.66|3993.66|3996.36|3993.36|0
1620255000000|2021-05-05 22:50:00|3996.36|3993.36|3996.66|3993.66|3997.06|3994.06|3996.16|3993.16|0
1620255300000|2021-05-05 22:55:00|3996.36|3993.36|3996.36|3993.36|3997.76|3994.76|3996.36|3993.36|0
1620255600000|2021-05-05 23:00:00|3996.66|3993.66|3996.86|3993.86|3997.06|3994.06|3996.36|3993.36|0
1620255900000|2021-05-05 23:05:00|3996.66|3993.66|3998.76|3995.76|3998.96|3995.96|3996.36|3993.36|0
1620256200000|2021-05-05 23:10:00|3998.56|3995.56|3998.56|3995.56|3999.66|3996.66|3997.86|3994.86|0
1620256500000|2021-05-05 23:15:00|3998.76|3995.76|3998.16|3995.16|3998.76|3995.76|3998.16|3995.16|0
1620256800000|2021-05-05 23:20:00|3998.36|3995.36|3997.26|3994.26|3998.36|3995.36|3997.26|3994.26|0
1620257100000|2021-05-05 23:25:00|3997.46|3994.46|3998.36|3995.36|3998.56|3995.56|3997.46|3994.46|0
1620257400000|2021-05-05 23:30:00|3998.56|3995.56|3997.06|3994.06|3998.56|3995.56|3996.66|3993.66|0
1620257700000|2021-05-05 23:35:00|3996.86|3993.86|3997.06|3994.06|3997.46|3994.46|3996.86|3993.86|0
1620258000000|2021-05-05 23:40:00|3997.16|3994.16|3997.86|3994.86|3998.36|3995.36|3997.16|3994.16|0
1620258300000|2021-05-05 23:45:00|3998.16|3995.16|3998.16|3995.16|3998.56|3995.56|3997.46|3994.46|0
1620258600000|2021-05-05 23:50:00|3998.26|3995.26|4000.66|3997.66|4001.16|3998.16|3998.26|3995.26|0
1620258900000|2021-05-05 23:55:00|4000.76|3997.76|4000.66|3997.66|4001.16|3998.16|4000.06|3997.06|0
1620259200000|2021-05-06 00:00:00|4000.46|3997.46|4001.56|3998.56|4002.06|3999.06|4000.26|3997.26|0
1620259500000|2021-05-06 00:05:00|4001.76|3998.76|3999.86|3996.86|4001.76|3998.76|3999.36|3996.36|0
1620259800000|2021-05-06 00:10:00|3999.66|3996.66|3999.66|3996.66|4000.86|3997.86|3999.36|3996.36|0
1620260100000|2021-05-06 00:15:00|3999.76|3996.76|3999.26|3997.26|4001.26|3999.26|3997.26|3995.26|1204
1620260400000|2021-05-06 00:20:00|3998.26|3996.26|3998.26|3996.26|3999.26|3997.26|3997.26|3995.26|430
1620260700000|2021-05-06 00:25:00|||||||||189
1620261000000|2021-05-06 00:30:00|3999.26|3997.26|3998.26|3996.26|3999.26|3997.26|3998.26|3996.26|676
1620261300000|2021-05-06 00:35:00|3999.26|3997.26|4000.26|3998.26|4000.26|3998.26|3998.26|3996.26|189
1620261600000|2021-05-06 00:40:00|4001.26|3999.26|4002.26|4000.26|4002.26|4000.26|4000.26|3998.26|248
1620261900000|2021-05-06 00:45:00|4003.26|4001.26|4003.26|4001.26|4003.26|4001.26|4003.26|4001.26|111
1620262200000|2021-05-06 00:50:00|||||||||48
1620262500000|2021-05-06 00:55:00|4002.26|4000.26|4002.26|4000.26|4002.26|4000.26|4002.26|4000.26|185
1620262800000|2021-05-06 01:00:00|4003.26|4001.26|4003.26|4001.26|4004.26|4002.26|4002.26|4000.26|587
1620263100000|2021-05-06 01:05:00|4004.26|4002.26|4004.26|4002.26|4004.26|4002.26|4003.76|4001.76|86
1620263400000|2021-05-06 01:10:00|4003.76|4001.76|4003.26|4001.26|4004.26|4002.26|4003.26|4001.26|190
1620263700000|2021-05-06 01:15:00|4004.26|4002.26|4005.26|4003.26|4005.26|4003.26|4004.26|4002.26|269
1620264000000|2021-05-06 01:20:00|4004.26|4002.26|4006.26|4004.26|4006.26|4004.26|4004.26|4002.26|170
1620264300000|2021-05-06 01:25:00|4007.26|4005.26|4007.26|4005.26|4007.26|4005.26|4006.26|4004.26|488
1620264600000|2021-05-06 01:30:00|4006.26|4004.26|4005.26|4003.26|4007.26|4005.26|4005.26|4003.26|209
1620264900000|2021-05-06 01:35:00|4006.26|4004.26|4006.26|4004.26|4007.26|4005.26|4006.26|4004.26|160
1620265200000|2021-05-06 01:40:00|4005.26|4003.26|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|277
1620265500000|2021-05-06 01:45:00|4007.26|4005.26|4006.26|4004.26|4007.26|4005.26|4005.26|4003.26|128
1620265800000|2021-05-06 01:50:00|4005.76|4003.76|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|34
1620266100000|2021-05-06 01:55:00|4005.26|4003.26|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|67
1620266400000|2021-05-06 02:00:00|4007.26|4005.26|4005.26|4003.26|4007.26|4005.26|4005.26|4003.26|314
1620266700000|2021-05-06 02:05:00|4004.26|4002.26|4003.26|4001.26|4004.26|4002.26|4003.26|4001.26|93
1620267000000|2021-05-06 02:10:00|4004.26|4002.26|4004.26|4002.26|4004.26|4002.26|4003.26|4001.26|83
1620267300000|2021-05-06 02:15:00|4003.26|4001.26|4004.26|4002.26|4004.26|4002.26|4003.26|4001.26|227
1620267600000|2021-05-06 02:20:00|4003.76|4001.76|4001.26|3999.26|4004.26|4002.26|4001.26|3999.26|57
1620267900000|2021-05-06 02:25:00|4002.26|4000.26|4003.26|4001.26|4003.26|4001.26|4002.26|4000.26|161
1620268200000|2021-05-06 02:30:00|4002.76|4000.76|4002.26|4000.26|4003.26|4001.26|4002.26|4000.26|48
1620268500000|2021-05-06 02:35:00|4003.26|4001.26|4001.26|3999.26|4003.26|4001.26|4001.26|3999.26|150
1620268800000|2021-05-06 02:40:00|4000.26|3998.26|3999.26|3997.26|4002.26|4000.26|3999.26|3997.26|268
1620269100000|2021-05-06 02:45:00|3998.26|3996.26|3998.26|3996.26|3998.26|3996.26|3997.26|3995.26|83
1620269400000|2021-05-06 02:50:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3994.26|3992.26|354
1620269700000|2021-05-06 02:55:00|3995.26|3993.26|3995.26|3993.26|3997.26|3995.26|3994.26|3992.26|294
1620270000000|2021-05-06 03:00:00|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|92
1620270300000|2021-05-06 03:05:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|191
1620270600000|2021-05-06 03:10:00|3996.26|3994.26|3997.26|3995.26|3997.26|3995.26|3995.26|3993.26|248
1620270900000|2021-05-06 03:15:00|3996.26|3994.26|3996.26|3994.26|3996.76|3994.76|3995.26|3993.26|116
1620271200000|2021-05-06 03:20:00|3995.76|3993.76|3996.26|3994.26|3996.26|3994.26|3995.26|3993.26|31
1620271500000|2021-05-06 03:25:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|32
1620271800000|2021-05-06 03:30:00|3995.26|3993.26|3997.26|3995.26|3997.26|3995.26|3995.26|3993.26|81
1620272100000|2021-05-06 03:35:00|3996.76|3994.76|3997.26|3995.26|3998.26|3996.26|3996.26|3994.26|419
1620272400000|2021-05-06 03:40:00|3996.26|3994.26|3997.26|3995.26|3997.26|3995.26|3996.26|3994.26|137
1620272700000|2021-05-06 03:45:00|3996.26|3994.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|39
1620273000000|2021-05-06 03:50:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|64
1620273300000|2021-05-06 03:55:00|3995.26|3993.26|3996.26|3994.26|3996.26|3994.26|3995.26|3993.26|157
1620273600000|2021-05-06 04:00:00|3997.26|3995.26|3994.26|3992.26|3997.26|3995.26|3994.26|3992.26|192
1620273900000|2021-05-06 04:05:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|142
1620274200000|2021-05-06 04:10:00|3994.76|3992.76|3994.26|3992.26|3995.26|3993.26|3994.26|3992.26|94
1620274500000|2021-05-06 04:15:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3993.76|3991.76|470
1620274800000|2021-05-06 04:20:00|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|3993.26|3991.26|125
1620275100000|2021-05-06 04:25:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|89
1620275400000|2021-05-06 04:30:00|3995.76|3993.76|3995.26|3993.26|3995.76|3993.76|3994.26|3992.26|51
1620275700000|2021-05-06 04:35:00|3994.26|3992.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|33
1620276000000|2021-05-06 04:40:00|3996.26|3994.26|3996.26|3994.26|3996.26|3994.26|3996.26|3994.26|21
1620276300000|2021-05-06 04:45:00|3995.26|3993.26|3993.26|3991.26|3995.26|3993.26|3993.26|3991.26|112
1620276600000|2021-05-06 04:50:00|3994.26|3992.26|3995.26|3993.26|3995.26|3993.26|3993.26|3991.26|178
1620276900000|2021-05-06 04:55:00|3994.26|3992.26|3993.26|3991.26|3994.76|3992.76|3993.26|3991.26|51
1620277200000|2021-05-06 05:00:00|3994.26|3992.26|3997.26|3995.26|3997.26|3995.26|3994.26|3992.26|281
1620277500000|2021-05-06 05:05:00|3998.26|3996.26|3997.26|3995.26|3999.26|3997.26|3997.26|3995.26|282
1620277800000|2021-05-06 05:10:00|3996.26|3994.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|115
1620278100000|2021-05-06 05:15:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|58
1620278400000|2021-05-06 05:20:00|3996.76|3994.76|3996.26|3994.26|3997.26|3995.26|3995.26|3993.26|73
1620278700000|2021-05-06 05:25:00|3997.26|3995.26|3998.26|3996.26|3999.26|3997.26|3997.26|3995.26|283
1620279000000|2021-05-06 05:30:00|3999.26|3997.26|3999.76|3997.76|4000.26|3998.26|3998.26|3996.26|141
1620279300000|2021-05-06 05:35:00|3999.26|3997.26|3999.26|3997.26|3999.76|3997.76|3998.26|3996.26|241
1620279600000|2021-05-06 05:40:00|3999.76|3997.76|3999.26|3997.26|4000.26|3998.26|3999.26|3997.26|296
1620279900000|2021-05-06 05:45:00|3999.76|3997.76|4000.26|3998.26|4000.26|3998.26|3999.26|3997.26|388
1620280200000|2021-05-06 05:50:00|3999.26|3997.26|3999.26|3997.26|3999.76|3997.76|3999.26|3997.26|204
1620280500000|2021-05-06 05:55:00|3998.76|3996.76|4003.26|4001.26|4004.26|4002.26|3998.76|3996.76|826
1620280800000|2021-05-06 06:00:00|4003.01|4001.51|4000.01|3998.51|4003.01|4001.51|3999.01|3997.51|1963
1620281100000|2021-05-06 06:05:00|4001.01|3999.51|3999.01|3997.51|4001.01|3999.51|3999.01|3997.51|641
1620281400000|2021-05-06 06:10:00|3998.01|3996.51|3997.01|3995.51|3998.01|3996.51|3996.01|3994.51|743
1620281700000|2021-05-06 06:15:00|3998.01|3996.51|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|1884
1620282000000|2021-05-06 06:20:00|3998.01|3996.51|3997.01|3995.51|3998.01|3996.51|3997.01|3995.51|803
1620282300000|2021-05-06 06:25:00|3998.01|3996.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|472
1620282600000|2021-05-06 06:30:00|3997.01|3995.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|378
1620282900000|2021-05-06 06:35:00|3998.51|3997.01|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|826
1620283200000|2021-05-06 06:40:00|3996.01|3994.51|3997.01|3995.51|3997.51|3996.01|3995.01|3993.51|996
1620283500000|2021-05-06 06:45:00|3997.51|3996.01|4000.01|3998.51|4000.01|3998.51|3997.01|3995.51|2502
1620283800000|2021-05-06 06:50:00|3999.01|3997.51|3999.01|3997.51|4000.01|3998.51|3998.01|3996.51|2266
1620284100000|2021-05-06 06:55:00|3998.01|3996.51|4001.01|3999.51|4001.01|3999.51|3998.01|3996.51|2090
1620284400000|2021-05-06 07:00:00|4002.01|4000.51|4013.01|4011.51|4014.01|4012.51|3999.01|3997.51|21268
1620284700000|2021-05-06 07:05:00|4014.01|4012.51|4012.01|4010.51|4015.01|4013.51|4010.01|4008.51|10963
1620285000000|2021-05-06 07:10:00|4011.01|4009.51|4015.01|4013.51|4015.01|4013.51|4010.01|4008.51|8715
1620285300000|2021-05-06 07:15:00|4014.01|4012.51|4015.01|4013.51|4016.01|4014.51|4014.01|4012.51|8426
1620285600000|2021-05-06 07:20:00|4014.01|4012.51|4013.01|4011.51|4016.01|4014.51|4011.01|4009.51|6914
1620285900000|2021-05-06 07:25:00|4012.01|4010.51|4022.01|4020.51|4024.01|4022.51|4012.01|4010.51|10474
1620286200000|2021-05-06 07:30:00|4021.01|4019.51|4023.01|4021.51|4023.01|4021.51|4021.01|4019.51|15010
1620286500000|2021-05-06 07:35:00|4024.01|4022.51|4017.01|4015.51|4024.01|4022.51|4017.01|4015.51|9063
1620286800000|2021-05-06 07:40:00|4016.9|4015.4|4017.9|4016.4|4019.9|4018.4|4016.9|4015.4|6557
1620287100000|2021-05-06 07:45:00|4018.9|4017.4|4016.9|4015.4|4019.9|4018.4|4015.9|4014.4|6297
1620287400000|2021-05-06 07:50:00|4017.9|4016.4|4013.9|4012.4|4017.9|4016.4|4012.9|4011.4|8051
1620287700000|2021-05-06 07:55:00|4012.9|4011.4|4010.9|4009.4|4013.9|4012.4|4008.9|4007.4|4503
1620288000000|2021-05-06 08:00:00|4009.9|4008.4|4008.9|4007.4|4012.9|4011.4|4007.9|4006.4|6806
1620288300000|2021-05-06 08:05:00|4007.9|4006.4|4012.9|4011.4|4013.9|4012.4|4007.9|4006.4|3462
1620288600000|2021-05-06 08:10:00|4013.9|4012.4|4013.9|4012.4|4014.9|4013.4|4013.9|4012.4|2459
1620288900000|2021-05-06 08:15:00|4014.9|4013.4|4012.9|4011.4|4014.9|4013.4|4011.9|4010.4|3407
1620289200000|2021-05-06 08:20:00|4011.9|4010.4|4016.9|4015.4|4016.9|4015.4|4011.9|4010.4|2306
1620289500000|2021-05-06 08:25:00|4015.9|4014.4|4016.9|4015.4|4016.9|4015.4|4013.9|4012.4|2207
1620289800000|2021-05-06 08:30:00|4015.9|4014.4|4016.9|4015.4|4017.9|4016.4|4014.9|4013.4|3583
1620290100000|2021-05-06 08:35:00|4017.9|4016.4|4012.9|4011.4|4018.9|4017.4|4012.9|4011.4|4275
1620290400000|2021-05-06 08:40:00|4013.9|4012.4|4008.9|4007.4|4013.9|4012.4|4008.9|4007.4|4859
1620290700000|2021-05-06 08:45:00|4009.9|4008.4|4004.9|4003.4|4009.9|4008.4|4003.9|4002.4|5532
1620291000000|2021-05-06 08:50:00|4003.9|4002.4|4001.9|4000.4|4004.9|4003.4|4000.9|3999.4|5570
1620291300000|2021-05-06 08:55:00|4000.9|3999.4|4002.9|4001.4|4003.4|4001.9|3999.9|3998.4|4787
1620291600000|2021-05-06 09:00:00|4003.9|4002.4|4005.9|4004.4|4005.9|4004.4|4002.9|4001.4|5257
1620291900000|2021-05-06 09:05:00|4004.9|4003.4|4005.9|4004.4|4007.9|4006.4|4004.9|4003.4|3602
1620292200000|2021-05-06 09:10:00|4004.9|4003.4|3999.9|3998.4|4004.9|4003.4|3999.9|3998.4|5146
1620292500000|2021-05-06 09:15:00|4000.9|3999.4|3989.9|3988.4|4000.9|3999.4|3989.9|3988.4|12939
1620292800000|2021-05-06 09:20:00|3988.9|3987.4|3994.9|3993.4|3994.9|3993.4|3987.9|3986.4|7471
1620293100000|2021-05-06 09:25:00|3993.9|3992.4|3992.9|3991.4|3994.9|3993.4|3991.9|3990.4|3932
1620293400000|2021-05-06 09:30:00|3991.9|3990.4|3985.9|3984.4|3991.9|3990.4|3984.9|3983.4|11001
1620293700000|2021-05-06 09:35:00|3984.9|3983.4|3986.9|3985.4|3986.9|3985.4|3982.9|3981.4|5449
1620294000000|2021-05-06 09:40:00|3985.9|3984.4|3984.9|3983.4|3985.9|3984.4|3982.9|3981.4|6953
1620294300000|2021-05-06 09:45:00|3985.9|3984.4|3989.9|3988.4|3990.9|3989.4|3985.9|3984.4|4715
1620294600000|2021-05-06 09:50:00|3988.9|3987.4|3989.9|3988.4|3990.9|3989.4|3988.9|3987.4|4376
1620294900000|2021-05-06 09:55:00|3990.9|3989.4|3990.9|3989.4|3992.9|3991.4|3989.9|3988.4|10563
1620295200000|2021-05-06 10:00:00|3991.9|3990.4|3993.9|3992.4|3993.9|3992.4|3988.9|3987.4|9901
1620295500000|2021-05-06 10:05:00|3992.9|3991.4|3998.9|3997.4|3999.9|3998.4|3992.9|3991.4|7376
1620295800000|2021-05-06 10:10:00|3997.9|3996.4|3995.9|3994.4|3998.9|3997.4|3994.9|3993.4|4558
1620296100000|2021-05-06 10:15:00|3994.9|3993.4|3996.9|3995.4|3996.9|3995.4|3993.9|3992.4|3031
1620296400000|2021-05-06 10:20:00|3997.9|3996.4|3995.9|3994.4|3997.9|3996.4|3993.9|3992.4|2090
1620296700000|2021-05-06 10:25:00|3994.9|3993.4|3994.9|3993.4|3996.9|3995.4|3993.9|3992.4|4677
1620297000000|2021-05-06 10:30:00|3993.9|3992.4|3994.9|3993.4|3995.9|3994.4|3992.9|3991.4|2796
1620297300000|2021-05-06 10:35:00|3995.9|3994.4|3994.9|3993.4|3997.9|3996.4|3994.9|3993.4|2252
1620297600000|2021-05-06 10:40:00|3995.9|3994.4|3995.9|3994.4|3997.9|3996.4|3994.9|3993.4|2657
1620297900000|2021-05-06 10:45:00|3994.9|3993.4|3993.9|3992.4|3995.9|3994.4|3993.9|3992.4|1166
1620298200000|2021-05-06 10:50:00|3992.9|3991.4|3991.9|3990.4|3992.9|3991.4|3991.9|3990.4|2241
1620298500000|2021-05-06 10:55:00|3992.9|3991.4|3991.9|3990.4|3993.9|3992.4|3990.9|3989.4|3926
1620298800000|2021-05-06 11:00:00|3990.9|3989.4|3997.9|3996.4|3997.9|3996.4|3990.9|3989.4|4388
1620299100000|2021-05-06 11:05:00|3996.9|3995.4|3997.9|3996.4|3998.9|3997.4|3995.9|3994.4|2897
1620299400000|2021-05-06 11:10:00|3998.9|3997.4|3996.9|3995.4|3998.9|3997.4|3996.9|3995.4|2541
1620299700000|2021-05-06 11:15:00|3997.9|3996.4|3993.9|3992.4|3998.9|3997.4|3993.9|3992.4|2161
1620300000000|2021-05-06 11:20:00|3994.9|3993.4|3992.9|3991.4|3994.9|3993.4|3991.9|3990.4|1465
1620300300000|2021-05-06 11:25:00|3992.4|3990.9|3993.9|3992.4|3994.4|3992.9|3990.9|3989.4|1161
1620300600000|2021-05-06 11:30:00|3992.9|3991.4|3991.9|3990.4|3993.9|3992.4|3991.9|3990.4|1033
1620300900000|2021-05-06 11:35:00|3990.9|3989.4|3989.9|3988.4|3992.9|3991.4|3989.9|3988.4|2343
1620301200000|2021-05-06 11:40:00|3990.51|3989.01|3990.51|3989.01|3992.51|3991.01|3990.51|3989.01|2159
1620301500000|2021-05-06 11:45:00|3991.51|3990.01|3992.51|3991.01|3992.51|3991.01|3990.51|3989.01|1198
1620301800000|2021-05-06 11:50:00|3993.51|3992.01|3994.51|3993.01|3994.51|3993.01|3992.51|3991.01|1917
1620302100000|2021-05-06 11:55:00|3993.51|3992.01|3993.51|3992.01|3994.51|3993.01|3993.51|3992.01|1686
1620302400000|2021-05-06 12:00:00|3994.51|3993.01|3994.51|3993.01|3995.51|3994.01|3993.51|3992.01|3772
1620302700000|2021-05-06 12:05:00|3993.51|3992.01|3992.51|3991.01|3993.51|3992.01|3990.51|3989.01|1714
1620303000000|2021-05-06 12:10:00|3991.51|3990.01|3989.51|3988.01|3992.51|3991.01|3989.51|3988.01|3982
1620303300000|2021-05-06 12:15:00|3988.51|3987.01|3987.51|3986.01|3989.51|3988.01|3987.01|3985.51|3024
1620303600000|2021-05-06 12:20:00|3986.51|3985.01|3988.51|3987.01|3988.51|3987.01|3985.51|3984.01|2857
1620303900000|2021-05-06 12:25:00|3989.51|3988.01|3988.51|3987.01|3990.51|3989.01|3988.51|3987.01|1327
1620304200000|2021-05-06 12:30:00|3989.51|3988.01|3993.51|3992.01|3993.51|3992.01|3988.51|3987.01|4468
1620304500000|2021-05-06 12:35:00|3994.01|3992.51|3994.51|3993.01|3996.51|3995.01|3993.51|3992.01|3713
1620304800000|2021-05-06 12:40:00|3995.51|3994.01|3995.51|3994.01|3996.51|3995.01|3995.51|3994.01|4445
1620305100000|2021-05-06 12:45:00|3995.01|3993.51|3995.51|3994.01|3995.51|3994.01|3994.51|3993.01|2130
1620305400000|2021-05-06 12:50:00|3994.51|3993.01|3994.51|3993.01|3995.51|3994.01|3994.51|3993.01|2204
1620305700000|2021-05-06 12:55:00|3993.51|3992.01|3991.51|3990.01|3993.51|3992.01|3990.51|3989.01|2941
1620306000000|2021-05-06 13:00:00|3992.51|3991.01|3993.51|3992.01|3994.51|3993.01|3991.51|3990.01|3192
1620306300000|2021-05-06 13:05:00|3992.51|3991.01|3993.51|3992.01|3993.51|3992.01|3992.51|3991.01|1574
1620306600000|2021-05-06 13:10:00|3994.51|3993.01|3994.51|3993.01|3994.51|3993.01|3993.51|3992.01|2807
1620306900000|2021-05-06 13:15:00|3993.51|3992.01|3994.51|3993.01|3994.51|3993.01|3992.51|3991.01|3285
1620307200000|2021-05-06 13:20:00|3993.51|3992.01|3993.51|3992.01|3994.51|3993.01|3993.51|3992.01|2273
1620307500000|2021-05-06 13:25:00|3994.51|3993.01|3995.51|3994.01|3996.51|3995.01|3993.51|3992.01|1350
1620307800000|2021-05-06 13:30:00|3994.51|3993.01|3986.51|3985.01|3995.51|3994.01|3985.51|3984.01|9905
1620308100000|2021-05-06 13:35:00|3987.51|3986.01|3996.51|3995.01|3998.51|3997.01|3987.51|3986.01|7432
1620308400000|2021-05-06 13:40:00|3995.51|3994.01|3987.51|3986.01|3996.51|3995.01|3987.51|3986.01|7955
1620308700000|2021-05-06 13:45:00|3986.51|3985.01|3987.51|3986.01|3991.51|3990.01|3986.51|3985.01|4798
1620309000000|2021-05-06 13:50:00|3986.51|3985.01|3988.51|3987.01|3992.51|3991.01|3986.51|3985.01|8687
1620309300000|2021-05-06 13:55:00|3987.51|3986.01|3982.51|3981.01|3988.51|3987.01|3982.51|3981.01|7742
1620309600000|2021-05-06 14:00:00|3980.51|3979.01|3981.51|3980.01|3982.51|3981.01|3977.51|3976.01|10428
1620309900000|2021-05-06 14:05:00|3980.51|3979.01|3977.51|3976.01|3981.51|3980.01|3977.51|3976.01|7236
1620310200000|2021-05-06 14:10:00|3977.47|3975.97|3979.47|3977.97|3983.47|3981.97|3977.47|3975.97|9465
1620310500000|2021-05-06 14:15:00|3978.47|3976.97|3975.47|3973.97|3982.47|3980.97|3975.47|3973.97|9481
1620310800000|2021-05-06 14:20:00|3976.47|3974.97|3979.47|3977.97|3979.47|3977.97|3975.47|3973.97|13602
1620311100000|2021-05-06 14:25:00|3978.47|3976.97|3980.47|3978.97|3983.47|3981.97|3977.47|3975.97|10761
1620311400000|2021-05-06 14:30:00|3979.97|3978.47|3986.47|3984.97|3986.47|3984.97|3979.47|3977.97|9757
1620311700000|2021-05-06 14:35:00|3985.47|3983.97|3988.47|3986.97|3990.47|3988.97|3985.47|3983.97|5193
1620312000000|2021-05-06 14:40:00|3989.47|3987.97|3985.47|3983.97|3989.47|3987.97|3984.47|3982.97|6364
1620312300000|2021-05-06 14:45:00|3986.47|3984.97|3983.47|3981.97|3986.47|3984.97|3982.97|3981.47|7884
1620312600000|2021-05-06 14:50:00|3984.47|3982.97|3985.47|3983.97|3985.47|3983.97|3981.47|3979.97|6381
1620312900000|2021-05-06 14:55:00|3986.47|3984.97|3987.47|3985.97|3987.47|3985.97|3984.47|3982.97|9177
1620313200000|2021-05-06 15:00:00|3986.47|3984.97|3986.47|3984.97|3987.47|3985.97|3984.47|3982.97|8190
1620313500000|2021-05-06 15:05:00|3985.97|3984.47|3983.47|3981.97|3987.47|3985.97|3982.47|3980.97|7406
1620313800000|2021-05-06 15:10:00|3982.47|3980.97|3984.47|3982.97|3984.47|3982.97|3982.47|3980.97|5699
1620314100000|2021-05-06 15:15:00|3983.47|3981.97|3987.47|3985.97|3987.47|3985.97|3983.47|3981.97|10169
1620314400000|2021-05-06 15:20:00|3986.47|3984.97|3990.47|3988.97|3990.47|3988.97|3986.47|3984.97|7063
1620314700000|2021-05-06 15:25:00|3991.47|3989.97|3995.47|3993.97|3995.47|3993.97|3991.47|3989.97|21756
1620315000000|2021-05-06 15:30:00|3989.63|3988.13|3996.63|3995.13|3996.63|3995.13|3989.63|3988.13|66936
1620315300000|2021-05-06 15:35:00|3997.63|3996.13|3997.63|3996.13|3997.63|3996.13|3995.63|3994.13|21919
1620315600000|2021-05-06 15:40:00|3998.63|3997.13|3999.63|3998.13|4002.63|4001.13|3998.63|3997.13|9185
1620315900000|2021-05-06 15:45:00|4000.63|3999.13|4000.63|3999.13|4000.63|3999.13|4000.63|3999.13|1575
1620316200000|2021-05-06 15:50:00|4001.63|4000.13|4000.63|3999.13|4002.63|4001.13|4000.63|3999.13|7143
1620316500000|2021-05-06 15:55:00|4001.63|4000.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|4700
1620316800000|2021-05-06 16:00:00|4001.63|4000.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|3521
1620317100000|2021-05-06 16:05:00|3999.63|3998.13|3997.63|3996.13|3999.63|3998.13|3997.63|3996.13|5404
1620317400000|2021-05-06 16:10:00|3998.63|3997.13|3996.63|3995.13|3998.63|3997.13|3996.63|3995.13|3748
1620317700000|2021-05-06 16:15:00|3997.63|3996.13|3998.63|3997.13|3999.63|3998.13|3996.63|3995.13|2855
1620318000000|2021-05-06 16:20:00|3997.63|3996.13|4000.63|3999.13|4000.63|3999.13|3997.63|3996.13|1911
1620318300000|2021-05-06 16:25:00|4001.63|4000.13|4004.63|4003.13|4004.63|4003.13|4000.63|3999.13|4455
1620318600000|2021-05-06 16:30:00|4005.63|4004.13|4002.63|4001.13|4005.63|4004.13|4002.63|4001.13|1615
1620318900000|2021-05-06 16:35:00|4001.63|4000.13|4002.63|4001.13|4002.63|4001.13|3999.63|3998.13|2361
1620319200000|2021-05-06 16:40:00|4001.63|4000.13|4003.63|4002.13|4004.63|4003.13|4001.63|4000.13|1272
1620319500000|2021-05-06 16:45:00|4002.63|4001.13|4001.63|4000.13|4003.63|4002.13|4001.63|4000.13|1475
1620319800000|2021-05-06 16:50:00|4002.13|4000.63|4003.63|4002.13|4004.63|4003.13|4002.13|4000.63|1141
1620320100000|2021-05-06 16:55:00|4002.63|4001.13|4002.63|4001.13|4003.63|4002.13|4001.63|4000.13|1311
1620320400000|2021-05-06 17:00:00|4001.63|4000.13|4002.63|4001.13|4004.63|4003.13|4001.63|4000.13|1875
1620320700000|2021-05-06 17:05:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|1446
1620321000000|2021-05-06 17:10:00|4000.63|3999.13|3999.63|3998.13|4002.63|4001.13|3999.63|3998.13|2259
1620321300000|2021-05-06 17:15:00|4000.63|3999.13|3998.63|3997.13|4000.63|3999.13|3998.63|3997.13|1855
1620321600000|2021-05-06 17:20:00|3999.63|3998.13|3999.63|3998.13|4000.63|3999.13|3997.63|3996.13|2280
1620321900000|2021-05-06 17:25:00|4000.63|3999.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|1057
1620322200000|2021-05-06 17:30:00|4001.63|4000.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|1014
1620322500000|2021-05-06 17:35:00|4002.63|4001.13|4000.63|3999.13|4002.63|4001.13|4000.63|3999.13|884
1620322800000|2021-05-06 17:40:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|802
1620323100000|2021-05-06 17:45:00|4000.63|3999.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|956
1620323400000|2021-05-06 17:50:00|4000.63|3999.13|3999.63|3998.13|4001.63|4000.13|3999.63|3998.13|845
1620323700000|2021-05-06 17:55:00|4000.63|3999.13|3998.63|3997.13|4000.63|3999.13|3998.63|3997.13|978
1620324000000|2021-05-06 18:00:00|3999.63|3998.13|3999.63|3998.13|4000.63|3999.13|3998.63|3997.13|613
1620324300000|2021-05-06 18:05:00|3998.63|3997.13|3999.63|3998.13|4000.63|3999.13|3998.63|3997.13|1043
1620324600000|2021-05-06 18:10:00|4000.63|3999.13|4000.63|3999.13|4002.63|4001.13|3995.63|3994.13|3039
1620324900000|2021-05-06 18:15:00|3999.63|3998.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|1035
1620325200000|2021-05-06 18:20:00|3999.63|3998.13|4001.63|4000.13|4001.63|4000.13|3998.63|3997.13|1311
1620325500000|2021-05-06 18:25:00|4000.63|3999.13|3997.63|3996.13|4001.63|4000.13|3996.63|3995.13|2073
1620325800000|2021-05-06 18:30:00|3998.63|3997.13|3997.63|3996.13|3998.63|3997.13|3996.63|3995.13|1248
1620326100000|2021-05-06 18:35:00|3996.63|3995.13|3997.63|3996.13|3998.63|3997.13|3996.63|3995.13|1332
1620326400000|2021-05-06 18:40:00|3998.63|3997.13|3997.63|3996.13|3999.63|3998.13|3996.63|3995.13|882
1620326700000|2021-05-06 18:45:00|3998.63|3997.13|4000.63|3999.13|4001.63|4000.13|3998.63|3997.13|1332
1620327000000|2021-05-06 18:50:00|3999.63|3998.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|805
1620327300000|2021-05-06 18:55:00|4002.63|4001.13|4001.63|4000.13|4003.63|4002.13|4001.63|4000.13|1620
1620327600000|2021-05-06 19:00:00|4002.63|4001.13|4000.63|3999.13|4002.63|4001.13|3999.63|3998.13|1040
1620327900000|2021-05-06 19:05:00|4001.63|4000.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|242
1620328200000|2021-05-06 19:10:00|4000.63|3999.13|4002.63|4001.13|4003.63|4002.13|4000.63|3999.13|1178
1620328500000|2021-05-06 19:15:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|4000.63|3999.13|777
1620328800000|2021-05-06 19:20:00|4002.63|4001.13|4002.63|4001.13|4002.63|4001.13|4001.63|4000.13|167
1620329100000|2021-05-06 19:25:00|4001.63|4000.13|4004.63|4003.13|4005.63|4004.13|4001.63|4000.13|845
1620329400000|2021-05-06 19:30:00|4003.63|4002.13|4004.63|4003.13|4006.63|4005.13|4003.63|4002.13|1017
1620329700000|2021-05-06 19:35:00|4005.13|4003.63|4007.63|4006.13|4007.63|4006.13|4004.63|4003.13|1293
1620330000000|2021-05-06 19:40:00|4008.63|4007.13|4008.63|4007.13|4008.63|4007.13|4007.63|4006.13|1087
1620330300000|2021-05-06 19:45:00|4009.63|4008.13|4011.63|4010.13|4011.63|4010.13|4009.63|4008.13|1773
1620330600000|2021-05-06 19:50:00|4012.63|4011.13|4011.63|4010.13|4014.63|4013.13|4010.63|4009.13|4863
1620330900000|2021-05-06 19:55:00|4012.63|4011.13|4014.13|4012.63|4014.63|4013.13|4010.63|4009.13|8087
1620331200000|2021-05-06 20:00:00|4012.88|4009.88|4014.38|4011.38|4015.28|4012.28|4012.28|4009.28|309
1620331500000|2021-05-06 20:05:00|4014.18|4011.18|4013.48|4010.48|4014.78|4011.78|4013.28|4010.28|0
1620331800000|2021-05-06 20:10:00|4013.78|4010.78|4013.78|4010.78|4014.08|4011.08|4012.68|4009.68|0
1620332100000|2021-05-06 20:15:00|4013.88|4010.88|4013.78|4010.78|4013.98|4010.98|4013.48|4010.48|0
1620332400000|2021-05-06 20:20:00|4013.38|4010.38|4013.38|4010.38|4013.78|4010.78|4013.38|4010.38|0
1620332700000|2021-05-06 20:25:00|4013.28|4010.28|4012.88|4009.88|4013.28|4010.28|4012.88|4009.88|0
1620333000000|2021-05-06 20:30:00|4012.78|4009.78|4012.58|4009.58|4013.18|4010.18|4012.38|4009.38|0
1620333300000|2021-05-06 20:35:00|4012.78|4009.78|4013.58|4010.58|4013.88|4010.88|4012.38|4009.38|0
1620333600000|2021-05-06 20:40:00|4013.88|4010.88|4013.88|4010.88|4014.28|4011.28|4013.38|4010.38|0
1620333900000|2021-05-06 20:45:00|4013.58|4010.58|4014.08|4011.08|4014.28|4011.28|4013.58|4010.58|0
1620334200000|2021-05-06 20:50:00|4013.88|4010.88|4015.58|4012.58|4015.58|4012.58|4013.58|4010.58|0
1620334500000|2021-05-06 20:55:00|4015.38|4012.38|4015.08|4012.08|4015.78|4012.78|4014.68|4011.68|0
1620334800000|2021-05-06 21:00:00|4014.98|4011.98|4015.08|4012.08|4015.18|4012.18|4014.78|4011.78|0
1620335100000|2021-05-06 21:05:00|4014.98|4011.98|4015.08|4012.08|4015.08|4012.08|4014.78|4011.78|0
1620335400000|2021-05-06 21:10:00|4014.98|4011.98|4014.68|4011.68|4015.18|4012.18|4014.58|4011.58|0
1620335700000|2021-05-06 21:15:00|4014.78|4011.78|4014.48|4011.48|4014.78|4011.78|4014.18|4011.18|0
1620336000000|2021-05-06 21:20:00|4014.68|4011.68|4014.58|4011.58|4014.78|4011.78|4014.38|4011.38|0
1620336300000|2021-05-06 21:25:00|4014.68|4011.68|4014.58|4011.58|4014.68|4011.68|4014.58|4011.58|0
1620336600000|2021-05-06 21:30:00|4014.48|4011.48|4014.58|4011.58|4014.58|4011.58|4014.48|4011.48|0
1620336900000|2021-05-06 21:35:00|4014.78|4011.78|4014.98|4011.98|4014.98|4011.98|4014.68|4011.68|0
1620337200000|2021-05-06 21:40:00|4014.88|4011.88|4014.68|4011.68|4014.88|4011.88|4014.48|4011.48|0
1620337500000|2021-05-06 21:45:00|4014.58|4011.58|4014.78|4011.78|4014.78|4011.78|4014.58|4011.58|0
1620337800000|2021-05-06 21:50:00|4014.88|4011.88|4014.88|4011.88|4014.98|4011.98|4014.68|4011.68|0
1620338100000|2021-05-06 21:55:00|4014.78|4011.78|4015.18|4012.18|4015.38|4012.38|4014.78|4011.78|0
1620338400000|2021-05-06 22:00:00|4016.18|4013.18|4014.58|4011.58|4016.88|4013.88|4014.58|4011.58|0
1620338700000|2021-05-06 22:05:00|4014.78|4011.78|4013.58|4010.58|4014.98|4011.98|4013.58|4010.58|0
1620339000000|2021-05-06 22:10:00|4013.78|4010.78|4013.58|4010.58|4013.78|4010.78|4013.38|4010.38|0
1620339300000|2021-05-06 22:15:00|4013.78|4010.78|4014.28|4011.28|4014.28|4011.28|4012.98|4009.98|0
1620339600000|2021-05-06 22:20:00|4013.78|4010.78|4013.58|4010.58|4013.98|4010.98|4013.38|4010.38|0
1620339900000|2021-05-06 22:25:00|4013.38|4010.38|4013.38|4010.38|4013.58|4010.58|4013.28|4010.28|0
1620340200000|2021-05-06 22:30:00|4013.58|4010.58|4012.98|4009.98|4013.58|4010.58|4012.98|4009.98|0
1620340500000|2021-05-06 22:35:00|4012.78|4009.78|4012.98|4009.98|4012.98|4009.98|4012.78|4009.78|0
1620340800000|2021-05-06 22:40:00|4012.88|4009.88|4012.98|4009.98|4013.18|4010.18|4012.78|4009.78|0
1620341100000|2021-05-06 22:45:00|4012.78|4009.78|4012.78|4009.78|4012.78|4009.78|4012.78|4009.78|0
1620341400000|2021-05-06 22:50:00|4012.48|4009.48|4012.78|4009.78|4012.98|4009.98|4012.48|4009.48|0
1620341700000|2021-05-06 22:55:00|4012.98|4009.98|4012.78|4009.78|4012.98|4009.98|4012.58|4009.58|0
1620342000000|2021-05-06 23:00:00|4012.98|4009.98|4013.58|4010.58|4013.58|4010.58|4012.78|4009.78|0
1620342300000|2021-05-06 23:05:00|4013.78|4010.78|4012.28|4009.28|4013.78|4010.78|4012.28|4009.28|0
1620342600000|2021-05-06 23:10:00|4012.08|4009.08|4012.28|4009.28|4012.28|4009.28|4011.88|4008.88|0
1620342900000|2021-05-06 23:15:00|4012.48|4009.48|4012.48|4009.48|4012.98|4009.98|4012.48|4009.48|0
1620343200000|2021-05-06 23:20:00|4012.28|4009.28|4012.18|4009.18|4012.48|4009.48|4011.68|4008.68|0
1620343500000|2021-05-06 23:25:00|4012.28|4009.28|4011.88|4008.88|4012.48|4009.48|4011.88|4008.88|0
1620343800000|2021-05-06 23:30:00|4011.68|4008.68|4012.08|4009.08|4012.08|4009.08|4011.48|4008.48|0
1620344100000|2021-05-06 23:35:00|4011.88|4008.88|4012.08|4009.08|4012.28|4009.28|4011.88|4008.88|0
1620344400000|2021-05-06 23:40:00|4012.28|4009.28|4011.88|4008.88|4012.28|4009.28|4011.68|4008.68|0
1620344700000|2021-05-06 23:45:00|4011.68|4008.68|4011.88|4008.88|4012.08|4009.08|4011.48|4008.48|0
1620345000000|2021-05-06 23:50:00|4011.68|4008.68|4012.28|4009.28|4012.48|4009.48|4011.48|4008.48|0
1620345300000|2021-05-06 23:55:00|4012.48|4009.48|4012.48|4009.48|4012.78|4009.78|4012.28|4009.28|0
1620345600000|2021-05-07 00:00:00|4012.28|4009.28|4010.78|4007.78|4012.48|4009.48|4010.58|4007.58|0
1620345900000|2021-05-07 00:05:00|4010.58|4007.58|4011.28|4008.28|4011.48|4008.48|4010.38|4007.38|0
1620346200000|2021-05-07 00:10:00|4010.98|4007.98|4011.68|4008.68|4011.68|4008.68|4010.38|4007.38|0
1620346500000|2021-05-07 00:15:00|4010.68|4007.68|4005.88|4003.88|4010.68|4007.68|4005.88|4003.88|756
1620346800000|2021-05-07 00:20:00|4006.88|4004.88|4007.88|4005.88|4007.88|4005.88|4005.88|4003.88|332
1620347100000|2021-05-07 00:25:00|4008.88|4006.88|4010.88|4008.88|4010.88|4008.88|4008.88|4006.88|208
1620347400000|2021-05-07 00:30:00|4011.38|4009.38|4011.88|4009.88|4012.88|4010.88|4010.88|4008.88|197
1620347700000|2021-05-07 00:35:00|4010.88|4008.88|4010.88|4008.88|4011.88|4009.88|4010.88|4008.88|52
1620348000000|2021-05-07 00:40:00|4011.38|4009.38|4010.88|4008.88|4011.88|4009.88|4010.88|4008.88|28
1620348300000|2021-05-07 00:45:00|4012.88|4010.88|4012.88|4010.88|4013.88|4011.88|4012.88|4010.88|191
1620348600000|2021-05-07 00:50:00|4013.88|4011.88|4013.88|4011.88|4013.88|4011.88|4012.88|4010.88|108
1620348900000|2021-05-07 00:55:00|4013.38|4011.38|4014.88|4012.88|4014.88|4012.88|4013.38|4011.38|136
1620349200000|2021-05-07 01:00:00|4015.88|4013.88|4015.88|4013.88|4016.88|4014.88|4013.88|4011.88|725
1620349500000|2021-05-07 01:05:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|371
1620349800000|2021-05-07 01:10:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|231
1620350100000|2021-05-07 01:15:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|488
1620350400000|2021-05-07 01:20:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|234
1620350700000|2021-05-07 01:25:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|47
1620351000000|2021-05-07 01:30:00|4017.38|4015.38|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|143
1620351300000|2021-05-07 01:35:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|59
1620351600000|2021-05-07 01:40:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4016.88|4014.88|125
1620351900000|2021-05-07 01:45:00|4018.38|4016.38|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|119
1620352200000|2021-05-07 01:50:00|4018.38|4016.38|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|52
1620352500000|2021-05-07 01:55:00|||||||||43
1620352800000|2021-05-07 02:00:00|4018.88|4016.88|4019.88|4017.88|4019.88|4017.88|4018.88|4016.88|231
1620353100000|2021-05-07 02:05:00|4018.88|4016.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|62
1620353400000|2021-05-07 02:10:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|189
1620353700000|2021-05-07 02:15:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|113
1620354000000|2021-05-07 02:20:00|4017.88|4015.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|114
1620354300000|2021-05-07 02:25:00|||||||||93
1620354600000|2021-05-07 02:30:00|4017.88|4015.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|79
1620354900000|2021-05-07 02:35:00|||||||||34
1620355200000|2021-05-07 02:40:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|90
1620355500000|2021-05-07 02:45:00|4018.88|4016.88|4016.88|4014.88|4018.88|4016.88|4016.88|4014.88|104
1620355800000|2021-05-07 02:50:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|208
1620356100000|2021-05-07 02:55:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4015.88|4013.88|199
1620356400000|2021-05-07 03:00:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|125
1620356700000|2021-05-07 03:05:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4015.88|4013.88|111
1620357000000|2021-05-07 03:10:00|4017.88|4015.88|4015.88|4013.88|4017.88|4015.88|4015.88|4013.88|217
1620357300000|2021-05-07 03:15:00|4016.38|4014.38|4016.88|4014.88|4016.88|4014.88|4016.38|4014.38|46
1620357600000|2021-05-07 03:20:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|250
1620357900000|2021-05-07 03:25:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|50
1620358200000|2021-05-07 03:30:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|48
1620358500000|2021-05-07 03:35:00|4015.88|4013.88|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|31
1620358800000|2021-05-07 03:40:00|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|145
1620359100000|2021-05-07 03:45:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|96
1620359400000|2021-05-07 03:50:00|||||||||4
1620359700000|2021-05-07 03:55:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|125
1620360000000|2021-05-07 04:00:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|105
1620360300000|2021-05-07 04:05:00|4015.88|4013.88|4015.88|4013.88|4015.88|4013.88|4015.88|4013.88|13
1620360600000|2021-05-07 04:10:00|||||||||21
1620360900000|2021-05-07 04:15:00|4016.88|4014.88|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|75
1620361200000|2021-05-07 04:20:00|4016.38|4014.38|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|168
1620361500000|2021-05-07 04:25:00|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|15
1620361800000|2021-05-07 04:30:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|190
1620362100000|2021-05-07 04:35:00|4017.38|4015.38|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|118
1620362400000|2021-05-07 04:40:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|37
1620362700000|2021-05-07 04:45:00|||||||||45
1620363000000|2021-05-07 04:50:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|93
1620363300000|2021-05-07 04:55:00|4018.38|4016.38|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|47
1620363600000|2021-05-07 05:00:00|4017.88|4015.88|4016.88|4014.88|4018.88|4016.88|4016.88|4014.88|479
1620363900000|2021-05-07 05:05:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4016.88|4014.88|393
1620364200000|2021-05-07 05:10:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|187
1620364500000|2021-05-07 05:15:00|4018.88|4016.88|4019.88|4017.88|4019.88|4017.88|4018.88|4016.88|246
1620364800000|2021-05-07 05:20:00|4018.88|4016.88|4017.88|4015.88|4019.88|4017.88|4017.88|4015.88|347
1620365100000|2021-05-07 05:25:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|406
1620365400000|2021-05-07 05:30:00|4016.88|4014.88|4018.88|4016.88|4019.88|4017.88|4016.88|4014.88|602
1620365700000|2021-05-07 05:35:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|143
1620366000000|2021-05-07 05:40:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|608
1620366300000|2021-05-07 05:45:00|||||||||24
1620366600000|2021-05-07 05:50:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|938
1620366900000|2021-05-07 05:55:00|4017.38|4015.38|4017.88|4015.88|4018.88|4016.88|4017.38|4015.38|498
1620367200000|2021-05-07 06:00:00|4017.63|4016.13|4014.63|4013.13|4019.63|4018.13|4013.63|4012.13|3560
1620367500000|2021-05-07 06:05:00|4015.63|4014.13|4018.63|4017.13|4018.63|4017.13|4014.63|4013.13|1462
1620367800000|2021-05-07 06:10:00|4019.63|4018.13|4017.63|4016.13|4019.63|4018.13|4016.63|4015.13|1036
1620368100000|2021-05-07 06:15:00|4018.63|4017.13|4017.63|4016.13|4018.63|4017.13|4016.63|4015.13|1569
1620368400000|2021-05-07 06:20:00|4016.63|4015.13|4017.63|4016.13|4017.63|4016.13|4016.63|4015.13|496
1620368700000|2021-05-07 06:25:00|4016.63|4015.13|4016.63|4015.13|4017.63|4016.13|4016.63|4015.13|333
1620369000000|2021-05-07 06:30:00|4017.63|4016.13|4018.63|4017.13|4018.63|4017.13|4017.63|4016.13|530
1620369300000|2021-05-07 06:35:00|4017.63|4016.13|4018.63|4017.13|4019.63|4018.13|4017.63|4016.13|1193
1620369600000|2021-05-07 06:40:00|4017.63|4016.13|4018.63|4017.13|4018.63|4017.13|4017.63|4016.13|448
1620369900000|2021-05-07 06:45:00|4017.63|4016.13|4017.63|4016.13|4017.63|4016.13|4017.63|4016.13|665
1620370200000|2021-05-07 06:50:00|4018.63|4017.13|4017.63|4016.13|4018.63|4017.13|4016.63|4015.13|928
1620370500000|2021-05-07 06:55:00|4018.63|4017.13|4025.13|4023.63|4025.63|4024.13|4017.63|4016.13|6834
1620370800000|2021-05-07 07:00:00|4025.63|4024.13|4023.63|4022.13|4029.63|4028.13|4022.63|4021.13|23209
1620371100000|2021-05-07 07:05:00|4022.63|4021.13|4021.63|4020.13|4024.63|4023.13|4020.63|4019.13|11312
1620371400000|2021-05-07 07:10:00|4020.63|4019.13|4013.63|4012.13|4021.63|4020.13|4013.63|4012.13|12754
1620371700000|2021-05-07 07:15:00|4013.13|4011.63|4013.63|4012.13|4014.63|4013.13|4008.63|4007.13|10513
1620372000000|2021-05-07 07:20:00|4014.63|4013.13|4012.63|4011.13|4014.63|4013.13|4010.63|4009.13|8038
1620372300000|2021-05-07 07:25:00|4011.63|4010.13|4013.63|4012.13|4014.63|4013.13|4011.63|4010.13|6634
1620372600000|2021-05-07 07:30:00|4012.63|4011.13|4014.63|4013.13|4015.63|4014.13|4010.63|4009.13|6633
1620372900000|2021-05-07 07:35:00|4013.63|4012.13|4013.63|4012.13|4014.63|4013.13|4009.63|4008.13|10937
1620373200000|2021-05-07 07:40:00|4013.88|4012.38|4008.88|4007.38|4013.88|4012.38|4008.88|4007.38|4823
1620373500000|2021-05-07 07:45:00|4009.88|4008.38|4007.88|4006.38|4009.88|4008.38|4006.88|4005.38|3943
1620373800000|2021-05-07 07:50:00|4006.88|4005.38|4009.88|4008.38|4010.88|4009.38|4006.88|4005.38|4097
1620374100000|2021-05-07 07:55:00|4010.88|4009.38|4007.88|4006.38|4010.88|4009.38|4007.88|4006.38|3609
1620374400000|2021-05-07 08:00:00|4008.88|4007.38|4006.88|4005.38|4008.88|4007.38|4005.88|4004.38|3985
1620374700000|2021-05-07 08:05:00|4007.88|4006.38|4007.88|4006.38|4008.88|4007.38|4006.88|4005.38|2837
1620375000000|2021-05-07 08:10:00|4006.88|4005.38|4006.88|4005.38|4008.88|4007.38|4005.88|4004.38|2793
1620375300000|2021-05-07 08:15:00|4005.88|4004.38|4004.88|4003.38|4006.88|4005.38|4004.88|4003.38|5656
1620375600000|2021-05-07 08:20:00|4005.88|4004.38|4008.88|4007.38|4009.88|4008.38|4005.88|4004.38|3217
1620375900000|2021-05-07 08:25:00|4007.88|4006.38|4009.88|4008.38|4009.88|4008.38|4006.88|4005.38|3268
1620376200000|2021-05-07 08:30:00|4010.88|4009.38|4010.88|4009.38|4012.88|4011.38|4010.88|4009.38|3997
1620376500000|2021-05-07 08:35:00|4011.88|4010.38|4011.88|4010.38|4011.88|4010.38|4010.88|4009.38|1968
1620376800000|2021-05-07 08:40:00|4010.88|4009.38|4011.88|4010.38|4012.88|4011.38|4010.88|4009.38|2027
1620377100000|2021-05-07 08:45:00|4012.88|4011.38|4012.88|4011.38|4012.88|4011.38|4009.88|4008.38|5237
1620377400000|2021-05-07 08:50:00|4011.88|4010.38|4013.88|4012.38|4013.88|4012.38|4011.88|4010.38|2220
1620377700000|2021-05-07 08:55:00|4011.88|4010.38|4014.88|4013.38|4014.88|4013.38|4011.88|4010.38|1938
1620378000000|2021-05-07 09:00:00|4015.88|4014.38|4014.88|4013.38|4016.88|4015.38|4014.88|4013.38|3981
1620378300000|2021-05-07 09:05:00|4015.88|4014.38|4015.88|4014.38|4016.88|4015.38|4015.88|4014.38|3952
1620378600000|2021-05-07 09:10:00|4016.88|4015.38|4014.88|4013.38|4016.88|4015.38|4014.88|4013.38|5229
1620378900000|2021-05-07 09:15:00|4015.88|4014.38|4016.88|4015.38|4016.88|4015.38|4014.88|4013.38|2348
1620379200000|2021-05-07 09:20:00|4015.88|4014.38|4015.88|4014.38|4016.88|4015.38|4014.88|4013.38|3054
1620379500000|2021-05-07 09:25:00|4014.88|4013.38|4013.88|4012.38|4014.88|4013.38|4013.88|4012.38|2503
1620379800000|2021-05-07 09:30:00|4014.88|4013.38|4014.88|4013.38|4015.88|4014.38|4014.88|4013.38|1599
1620380100000|2021-05-07 09:35:00|4015.88|4014.38|4016.88|4015.38|4016.88|4015.38|4013.88|4012.38|5405
1620380400000|2021-05-07 09:40:00|4017.88|4016.38|4016.88|4015.38|4018.88|4017.38|4016.88|4015.38|3477
1620380700000|2021-05-07 09:45:00|4017.88|4016.38|4016.88|4015.38|4017.88|4016.38|4015.88|4014.38|3647
1620381000000|2021-05-07 09:50:00|4015.88|4014.38|4014.88|4013.38|4015.88|4014.38|4013.88|4012.38|5247
1620381300000|2021-05-07 09:55:00|4015.38|4013.88|4018.88|4017.38|4019.88|4018.38|4013.88|4012.38|6569
1620381600000|2021-05-07 10:00:00|4019.88|4018.38|4018.88|4017.38|4022.88|4021.38|4017.88|4016.38|5877
1620381900000|2021-05-07 10:05:00|4019.88|4018.38|4020.88|4019.38|4020.88|4019.38|4018.88|4017.38|2902
1620382200000|2021-05-07 10:10:00|4019.88|4018.38|4021.88|4020.38|4022.88|4021.38|4019.88|4018.38|3023
1620382500000|2021-05-07 10:15:00|4022.88|4021.38|4021.88|4020.38|4023.88|4022.38|4021.88|4020.38|12939
1620382800000|2021-05-07 10:20:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4021.88|4020.38|2085
1620383100000|2021-05-07 10:25:00|4022.88|4021.38|4022.88|4021.38|4022.88|4021.38|4022.88|4021.38|1723
1620383400000|2021-05-07 10:30:00|4023.88|4022.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|3015
1620383700000|2021-05-07 10:35:00|4024.88|4023.38|4026.88|4025.38|4027.88|4026.38|4023.88|4022.38|4243
1620384000000|2021-05-07 10:40:00|4026.38|4024.88|4027.88|4026.38|4028.88|4027.38|4025.88|4024.38|2688
1620384300000|2021-05-07 10:45:00|4026.88|4025.38|4026.88|4025.38|4027.88|4026.38|4026.88|4025.38|3361
1620384600000|2021-05-07 10:50:00|4025.88|4024.38|4025.88|4024.38|4026.88|4025.38|4025.88|4024.38|7760
1620384900000|2021-05-07 10:55:00|4024.88|4023.38|4025.88|4024.38|4025.88|4024.38|4023.88|4022.38|3814
1620385200000|2021-05-07 11:00:00|4024.88|4023.38|4026.88|4025.38|4027.88|4026.38|4023.88|4022.38|6628
1620385500000|2021-05-07 11:05:00|4027.38|4025.88|4025.88|4024.38|4027.88|4026.38|4025.88|4024.38|1590
1620385800000|2021-05-07 11:10:00|4026.38|4024.88|4023.88|4022.38|4026.88|4025.38|4022.88|4021.38|3065
1620386100000|2021-05-07 11:15:00|4022.88|4021.38|4024.88|4023.38|4024.88|4023.38|4022.88|4021.38|1171
1620386400000|2021-05-07 11:20:00|4023.88|4022.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|869
1620386700000|2021-05-07 11:25:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4022.88|4021.38|1363
1620387000000|2021-05-07 11:30:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4022.88|4021.38|2036
1620387300000|2021-05-07 11:35:00|4024.88|4023.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|2052
1620387600000|2021-05-07 11:40:00|4023.48|4021.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|2908
1620387900000|2021-05-07 11:45:00|4022.48|4020.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|991
1620388200000|2021-05-07 11:50:00|4022.48|4020.98|4022.48|4020.98|4023.48|4021.98|4022.48|4020.98|682
1620388500000|2021-05-07 11:55:00|4023.48|4021.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|3211
1620388800000|2021-05-07 12:00:00|4022.48|4020.98|4022.48|4020.98|4022.48|4020.98|4021.48|4019.98|2407
1620389100000|2021-05-07 12:05:00|4021.48|4019.98|4020.48|4018.98|4021.48|4019.98|4020.48|4018.98|1124
1620389400000|2021-05-07 12:10:00|4019.48|4017.98|4019.48|4017.98|4020.48|4018.98|4019.48|4017.98|2470
1620389700000|2021-05-07 12:15:00|4020.48|4018.98|4018.48|4016.98|4020.48|4018.98|4018.48|4016.98|3414
1620390000000|2021-05-07 12:20:00|4019.48|4017.98|4018.48|4016.98|4019.48|4017.98|4017.48|4015.98|3259
1620390300000|2021-05-07 12:25:00|4017.48|4015.98|4022.98|4021.48|4024.48|4022.98|4017.48|4015.98|3589
1620390600000|2021-05-07 12:30:00|4023.48|4021.98|4009.48|4007.98|4023.48|4021.98|4007.48|4005.98|21459
1620390900000|2021-05-07 12:35:00|4008.48|4006.98|4015.48|4013.98|4023.48|4021.98|4008.48|4006.98|13833
1620391200000|2021-05-07 12:40:00|4015.98|4014.48|4011.48|4009.98|4016.48|4014.98|4008.48|4006.98|8541
1620391500000|2021-05-07 12:45:00|4010.48|4008.98|4013.48|4011.98|4013.98|4012.48|4008.48|4006.98|6157
1620391800000|2021-05-07 12:50:00|4014.48|4012.98|4016.48|4014.98|4016.48|4014.98|4012.48|4010.98|4162
1620392100000|2021-05-07 12:55:00|4015.48|4013.98|4017.48|4015.98|4017.48|4015.98|4014.48|4012.98|2964
1620392400000|2021-05-07 13:00:00|4016.48|4014.98|4020.48|4018.98|4020.48|4018.98|4016.48|4014.98|6583
1620392700000|2021-05-07 13:05:00|4019.48|4017.98|4015.48|4013.98|4021.48|4019.98|4015.48|4013.98|7339
1620393000000|2021-05-07 13:10:00|4016.48|4014.98|4018.48|4016.98|4018.48|4016.98|4016.48|4014.98|2781
1620393300000|2021-05-07 13:15:00|4017.48|4015.98|4017.48|4015.98|4018.48|4016.98|4016.48|4014.98|2540
1620393600000|2021-05-07 13:20:00|4016.48|4014.98|4015.48|4013.98|4017.48|4015.98|4014.48|4012.98|3452
1620393900000|2021-05-07 13:25:00|4014.48|4012.98|4012.48|4010.98|4014.48|4012.98|4011.48|4009.98|3421
1620394200000|2021-05-07 13:30:00|4011.48|4009.98|4009.48|4007.98|4012.48|4010.98|4008.48|4006.98|17788
1620394500000|2021-05-07 13:35:00|4008.48|4006.98|4021.48|4019.98|4021.48|4019.98|4008.48|4006.98|10424
1620394800000|2021-05-07 13:40:00|4022.48|4020.98|4021.48|4019.98|4024.48|4022.98|4021.48|4019.98|8170
1620395100000|2021-05-07 13:45:00|4022.48|4020.98|4025.48|4023.98|4025.48|4023.98|4020.48|4018.98|7890
1620395400000|2021-05-07 13:50:00|4026.48|4024.98|4026.48|4024.98|4027.48|4025.98|4025.48|4023.98|9013
1620395700000|2021-05-07 13:55:00|4027.48|4025.98|4027.48|4025.98|4027.48|4025.98|4026.48|4024.98|4636
1620396000000|2021-05-07 14:00:00|4028.48|4026.98|4030.48|4028.98|4031.48|4029.98|4027.48|4025.98|9582
1620396300000|2021-05-07 14:05:00|4029.48|4027.98|4032.48|4030.98|4032.48|4030.98|4028.48|4026.98|5728
1620396600000|2021-05-07 14:10:00|4032.5|4031|4030.5|4029|4033.5|4032|4029.5|4028|6002
1620396900000|2021-05-07 14:15:00|4031.5|4030|4029.5|4028|4031.5|4030|4028.5|4027|8576
1620397200000|2021-05-07 14:20:00|4028.5|4027|4028.5|4027|4030.5|4029|4027.5|4026|4542
1620397500000|2021-05-07 14:25:00|4029.5|4028|4025.5|4024|4029.5|4028|4025.5|4024|4469
1620397800000|2021-05-07 14:30:00|4026.5|4025|4026.5|4025|4027.5|4026|4025.5|4024|8135
1620398100000|2021-05-07 14:35:00|4025.5|4024|4026.5|4025|4027.5|4026|4025.5|4024|3837
1620398400000|2021-05-07 14:40:00|4027.5|4026|4028.5|4027|4029.5|4028|4027.5|4026|5882
1620398700000|2021-05-07 14:45:00|4029.5|4028|4029.5|4028|4029.5|4028|4026.5|4025|6793
1620399000000|2021-05-07 14:50:00|4030.5|4029|4031.5|4030|4031.5|4030|4030.5|4029|4239
1620399300000|2021-05-07 14:55:00|4032.5|4031|4031.5|4030|4032.5|4031|4030.5|4029|9138
1620399600000|2021-05-07 15:00:00|4030.5|4029|4028.5|4027|4030.5|4029|4028.5|4027|6890
1620399900000|2021-05-07 15:05:00|4029.5|4028|4027.5|4026|4029.5|4028|4027.5|4026|8081
1620400200000|2021-05-07 15:10:00|4028.5|4027|4029.5|4028|4029.5|4028|4027.5|4026|9281
1620400500000|2021-05-07 15:15:00|4028.5|4027|4027.5|4026|4029.5|4028|4027.5|4026|10558
1620400800000|2021-05-07 15:20:00|4026.5|4025|4027.5|4026|4027.5|4026|4026.5|4025|10148
1620401100000|2021-05-07 15:25:00|4028.5|4027|4030.5|4029|4030.5|4029|4027.5|4026|29372
1620401400000|2021-05-07 15:30:00|4026.72|4025.22|4031.72|4030.22|4031.72|4030.22|4025.72|4024.22|75289
1620401700000|2021-05-07 15:35:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|37729
1620402000000|2021-05-07 15:40:00|4032.72|4031.22|4033.72|4032.22|4033.72|4032.22|4031.72|4030.22|14677
1620402300000|2021-05-07 15:45:00|4032.72|4031.22|4030.72|4029.22|4033.72|4032.22|4030.72|4029.22|5375
1620402600000|2021-05-07 15:50:00|4031.72|4030.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|9310
1620402900000|2021-05-07 15:55:00|4029.72|4028.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|3155
1620403200000|2021-05-07 16:00:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|2539
1620403500000|2021-05-07 16:05:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|2709
1620403800000|2021-05-07 16:10:00|4029.72|4028.22|4027.72|4026.22|4029.72|4028.22|4027.72|4026.22|3099
1620404100000|2021-05-07 16:15:00|4028.72|4027.22|4028.72|4027.22|4028.72|4027.22|4027.72|4026.22|579
1620404400000|2021-05-07 16:20:00|4029.72|4028.22|4029.72|4028.22|4029.72|4028.22|4029.72|4028.22|1805
1620404700000|2021-05-07 16:25:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|1731
1620405000000|2021-05-07 16:30:00|4027.72|4026.22|4027.72|4026.22|4028.72|4027.22|4027.72|4026.22|1201
1620405300000|2021-05-07 16:35:00|4026.72|4025.22|4028.72|4027.22|4028.72|4027.22|4026.72|4025.22|1863
1620405600000|2021-05-07 16:40:00|4027.72|4026.22|4029.72|4028.22|4029.72|4028.22|4027.72|4026.22|1544
1620405900000|2021-05-07 16:45:00|4028.72|4027.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|817
1620406200000|2021-05-07 16:50:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|900
1620406500000|2021-05-07 16:55:00|4031.72|4030.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|1148
1620406800000|2021-05-07 17:00:00|||||||||185
1620407100000|2021-05-07 17:05:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|1240
1620407400000|2021-05-07 17:10:00|4029.22|4027.72|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|645
1620407700000|2021-05-07 17:15:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4027.72|4026.22|886
1620408000000|2021-05-07 17:20:00|||||||||498
1620408300000|2021-05-07 17:25:00|4027.72|4026.22|4027.72|4026.22|4028.72|4027.22|4027.72|4026.22|900
1620408600000|2021-05-07 17:30:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|1271
1620408900000|2021-05-07 17:35:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|267
1620409200000|2021-05-07 17:40:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|390
1620409500000|2021-05-07 17:45:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|412
1620409800000|2021-05-07 17:50:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|840
1620410100000|2021-05-07 17:55:00|4029.22|4027.72|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|1270
1620410400000|2021-05-07 18:00:00|4027.72|4026.22|4028.72|4027.22|4029.72|4028.22|4026.72|4025.22|918
1620410700000|2021-05-07 18:05:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|418
1620411000000|2021-05-07 18:10:00|4029.72|4028.22|4029.72|4028.22|4030.72|4029.22|4029.72|4028.22|481
1620411300000|2021-05-07 18:15:00|4030.22|4028.72|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|633
1620411600000|2021-05-07 18:20:00|||||||||170
1620411900000|2021-05-07 18:25:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|635
1620412200000|2021-05-07 18:30:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|254
1620412500000|2021-05-07 18:35:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4029.72|4028.22|1307
1620412800000|2021-05-07 18:40:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|841
1620413100000|2021-05-07 18:45:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|875
1620413400000|2021-05-07 18:50:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|599
1620413700000|2021-05-07 18:55:00|||||||||117
1620414000000|2021-05-07 19:00:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|1022
1620414300000|2021-05-07 19:05:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|2342
1620414600000|2021-05-07 19:10:00|4035.22|4033.72|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|468
1620414900000|2021-05-07 19:15:00|4035.72|4034.22|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|466
1620415200000|2021-05-07 19:20:00|4033.72|4032.22|4034.72|4033.22|4035.72|4034.22|4033.72|4032.22|1109
1620415500000|2021-05-07 19:25:00|4033.72|4032.22|4034.72|4033.22|4034.72|4033.22|4033.72|4032.22|919
1620415800000|2021-05-07 19:30:00|4035.72|4034.22|4034.22|4032.72|4035.72|4034.22|4033.72|4032.22|1224
1620416100000|2021-05-07 19:35:00|4034.72|4033.22|4033.72|4032.22|4034.72|4033.22|4033.72|4032.22|1038
1620416400000|2021-05-07 19:40:00|4032.72|4031.22|4032.72|4031.22|4033.72|4032.22|4031.72|4030.22|1335
1620416700000|2021-05-07 19:45:00|4033.72|4032.22|4032.72|4031.22|4033.72|4032.22|4030.72|4029.22|2542
1620417000000|2021-05-07 19:50:00|4033.72|4032.22|4031.72|4030.22|4033.72|4032.22|4030.72|4029.22|2883
1620417300000|2021-05-07 19:55:00|4030.72|4029.22|4034.72|4033.22|4034.72|4033.22|4029.72|4028.22|7116
1620417600000|2021-05-07 20:00:00|4034.37|4031.37|4036.07|4033.07|4036.77|4033.77|4034.17|4031.17|192
1620417900000|2021-05-07 20:05:00|4036.37|4033.37|4038.67|4035.67|4038.67|4035.67|4036.37|4033.37|0
1620418200000|2021-05-07 20:10:00|4038.47|4035.47|4037.27|4034.27|4038.47|4035.47|4036.77|4033.77|0
1620418500000|2021-05-07 20:15:00|4036.87|4033.87|4036.97|4033.97|4037.07|4034.07|4036.77|4033.77|0
1620418800000|2021-05-07 20:20:00|4036.87|4033.87|4036.97|4033.97|4037.07|4034.07|4036.67|4033.67|0
1620419100000|2021-05-07 20:25:00|4036.87|4033.87|4036.87|4033.87|4036.97|4033.97|4036.77|4033.77|0
1620419400000|2021-05-07 20:30:00|4036.67|4033.67|4036.87|4033.87|4037.27|4034.27|4036.47|4033.47|0
1620419700000|2021-05-07 20:35:00|4036.67|4033.67|4037.27|4034.27|4037.47|4034.47|4036.47|4033.47|0
1620420000000|2021-05-07 20:40:00|4037.07|4034.07|4037.27|4034.27|4037.47|4034.47|4036.87|4033.87|0
1620420300000|2021-05-07 20:45:00|4037.47|4034.47|4037.67|4034.67|4037.97|4034.97|4037.07|4034.07|0
1620420600000|2021-05-07 20:50:00|4037.47|4034.47|4037.27|4034.27|4037.97|4034.97|4037.07|4034.07|0
1620420900000|2021-05-07 20:55:00|4037.47|4034.47|4036.67|4033.67|4037.67|4034.67|4036.17|4033.17|0
1620597600000|2021-05-09 22:00:00|4037.57|4034.57|4038.17|4035.17|4038.47|4035.47|4037.07|4034.07|0
1620597900000|2021-05-09 22:05:00|4038.27|4035.27|4039.67|4036.67|4040.07|4037.07|4037.77|4034.77|0
1620598200000|2021-05-09 22:10:00|4039.87|4036.87|4037.77|4034.77|4039.87|4036.87|4037.77|4034.77|0
1620598500000|2021-05-09 22:15:00|4038.07|4035.07|4038.07|4035.07|4038.47|4035.47|4037.57|4034.57|0
1620598800000|2021-05-09 22:20:00|4038.17|4035.17|4038.07|4035.07|4038.47|4035.47|4037.77|4034.77|0
1620599100000|2021-05-09 22:25:00|4037.77|4034.77|4037.17|4034.17|4037.77|4034.77|4036.27|4033.27|0
1620599400000|2021-05-09 22:30:00|4036.97|4033.97|4038.07|4035.07|4038.27|4035.27|4036.97|4033.97|0
1620599700000|2021-05-09 22:35:00|4038.27|4035.27|4036.97|4033.97|4038.27|4035.27|4036.77|4033.77|0
1620600000000|2021-05-09 22:40:00|4037.07|4034.07|4037.17|4034.17|4037.77|4034.77|4036.97|4033.97|0
1620600300000|2021-05-09 22:45:00|4037.27|4034.27|4037.37|4034.37|4037.37|4034.37|4037.17|4034.17|0
1620600600000|2021-05-09 22:50:00|4037.57|4034.57|4037.37|4034.37|4037.57|4034.57|4037.17|4034.17|0
1620600900000|2021-05-09 22:55:00|4037.17|4034.17|4037.37|4034.37|4037.57|4034.57|4036.97|4033.97|0
1620601200000|2021-05-09 23:00:00|4037.27|4034.27|4037.17|4034.17|4037.47|4034.47|4036.97|4033.97|0
1620601500000|2021-05-09 23:05:00|4037.07|4034.07|4037.57|4034.57|4037.77|4034.77|4036.97|4033.97|0
1620601800000|2021-05-09 23:10:00|4037.47|4034.47|4039.27|4036.27|4039.77|4036.77|4037.37|4034.37|0
1620602100000|2021-05-09 23:15:00|4039.57|4036.57|4038.87|4035.87|4039.57|4036.57|4038.87|4035.87|0
1620602400000|2021-05-09 23:20:00|4039.07|4036.07|4039.27|4036.27|4039.77|4036.77|4039.07|4036.07|0
1620602700000|2021-05-09 23:25:00|4039.17|4036.17|4038.87|4035.87|4039.17|4036.17|4038.67|4035.67|0
1620603000000|2021-05-09 23:30:00|4038.77|4035.77|4038.87|4035.87|4039.07|4036.07|4038.47|4035.47|0
1620603300000|2021-05-09 23:35:00|4038.77|4035.77|4038.47|4035.47|4038.77|4035.77|4038.47|4035.47|0
1620603600000|2021-05-09 23:40:00|4038.57|4035.57|4038.87|4035.87|4038.97|4035.97|4038.47|4035.47|0
1620603900000|2021-05-09 23:45:00|4038.67|4035.67|4039.07|4036.07|4039.07|4036.07|4038.67|4035.67|0
1620604200000|2021-05-09 23:50:00|4039.27|4036.27|4040.57|4037.57|4041.07|4038.07|4039.27|4036.27|0
1620604500000|2021-05-09 23:55:00|4040.37|4037.37|4039.97|4036.97|4040.57|4037.57|4039.97|4036.97|0
1620604800000|2021-05-10 00:00:00|4040.17|4037.17|4040.57|4037.57|4040.57|4037.57|4038.87|4035.87|0
1620605100000|2021-05-10 00:05:00|4040.77|4037.77|4042.77|4039.77|4042.97|4039.97|4040.37|4037.37|0
1620605400000|2021-05-10 00:10:00|4042.87|4039.87|4043.87|4040.87|4045.27|4042.27|4042.57|4039.57|0
1620605700000|2021-05-10 00:15:00|4043.97|4040.97|4045.97|4043.97|4046.97|4044.97|4043.67|4040.67|1018
1620606000000|2021-05-10 00:20:00|4044.97|4042.97|4045.97|4043.97|4046.97|4044.97|4044.97|4042.97|414
1620606300000|2021-05-10 00:25:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|434
1620606600000|2021-05-10 00:30:00|4047.97|4045.97|4046.97|4044.97|4047.97|4045.97|4045.97|4043.97|517
1620606900000|2021-05-10 00:35:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|118
1620607200000|2021-05-10 00:40:00|4045.97|4043.97|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|204
1620607500000|2021-05-10 00:45:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|409
1620607800000|2021-05-10 00:50:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|171
1620608100000|2021-05-10 00:55:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|216
1620608400000|2021-05-10 01:00:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|93
1620608700000|2021-05-10 01:05:00|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|81
1620609000000|2021-05-10 01:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4046.97|4044.97|242
1620609300000|2021-05-10 01:15:00|4048.97|4046.97|4049.97|4047.97|4050.97|4048.97|4047.97|4045.97|669
1620609600000|2021-05-10 01:20:00|4050.97|4048.97|4049.97|4047.97|4050.97|4048.97|4048.97|4046.97|246
1620609900000|2021-05-10 01:25:00|4049.47|4047.47|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|201
1620610200000|2021-05-10 01:30:00|4048.97|4046.97|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|343
1620610500000|2021-05-10 01:35:00|4049.47|4047.47|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|121
1620610800000|2021-05-10 01:40:00|4049.97|4047.97|4050.97|4048.97|4050.97|4048.97|4048.97|4046.97|281
1620611100000|2021-05-10 01:45:00|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|109
1620611400000|2021-05-10 01:50:00|4049.47|4047.47|4049.97|4047.97|4050.47|4048.47|4049.47|4047.47|59
1620611700000|2021-05-10 01:55:00|4050.47|4048.47|4048.97|4046.97|4050.97|4048.97|4048.97|4046.97|47
1620612000000|2021-05-10 02:00:00|4049.97|4047.97|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|107
1620612300000|2021-05-10 02:05:00|||||||||67
1620612600000|2021-05-10 02:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4047.97|4045.97|55
1620612900000|2021-05-10 02:15:00|4048.47|4046.47|4046.97|4044.97|4048.97|4046.97|4046.97|4044.97|144
1620613200000|2021-05-10 02:20:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|197
1620613500000|2021-05-10 02:25:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|146
1620613800000|2021-05-10 02:30:00|4044.97|4042.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|85
1620614100000|2021-05-10 02:35:00|4045.97|4043.97|4045.47|4043.47|4045.97|4043.97|4044.97|4042.97|337
1620614400000|2021-05-10 02:40:00|4045.97|4043.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|24
1620614700000|2021-05-10 02:45:00|4043.97|4041.97|4044.97|4042.97|4044.97|4042.97|4043.97|4041.97|38
1620615000000|2021-05-10 02:50:00|||||||||14
1620615300000|2021-05-10 02:55:00|4043.97|4041.97|4044.97|4042.97|4045.97|4043.97|4043.97|4041.97|116
1620615600000|2021-05-10 03:00:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|16
1620615900000|2021-05-10 03:05:00|4044.47|4042.47|4043.97|4041.97|4044.97|4042.97|4042.97|4040.97|414
1620616200000|2021-05-10 03:10:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4042.97|4040.97|48
1620616500000|2021-05-10 03:15:00|4043.47|4041.47|4043.97|4041.97|4043.97|4041.97|4043.47|4041.47|38
1620616800000|2021-05-10 03:20:00|4043.47|4041.47|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|91
1620617100000|2021-05-10 03:25:00|||||||||5
1620617400000|2021-05-10 03:30:00|4041.97|4039.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|88
1620617700000|2021-05-10 03:35:00|4041.97|4039.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|77
1620618000000|2021-05-10 03:40:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|125
1620618300000|2021-05-10 03:45:00|||||||||62
1620618600000|2021-05-10 03:50:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|113
1620618900000|2021-05-10 03:55:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4040.97|4038.97|315
1620619200000|2021-05-10 04:00:00|4040.97|4038.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|124
1620619500000|2021-05-10 04:05:00|||||||||55
1620619800000|2021-05-10 04:10:00|||||||||125
1620620100000|2021-05-10 04:15:00|||||||||9
1620620400000|2021-05-10 04:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|70
1620620700000|2021-05-10 04:25:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|42
1620621000000|2021-05-10 04:30:00|||||||||76
1620621300000|2021-05-10 04:35:00|||||||||9
1620621600000|2021-05-10 04:40:00|||||||||4
1620621900000|2021-05-10 04:45:00|||||||||8
1620622200000|2021-05-10 04:50:00|4040.97|4038.97|4040.97|4038.97|4041.97|4039.97|4040.97|4038.97|532
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||48
1620623100000|2021-05-10 05:05:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|198
1620623400000|2021-05-10 05:10:00|||||||||54
1620623700000|2021-05-10 05:15:00|||||||||26
1620624000000|2021-05-10 05:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|274
1620624300000|2021-05-10 05:25:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|270
1620624600000|2021-05-10 05:30:00|4041.97|4039.97|4042.97|4040.97|4043.97|4041.97|4041.97|4039.97|657
1620624900000|2021-05-10 05:35:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|155
1620625200000|2021-05-10 05:40:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|238
1620625500000|2021-05-10 05:45:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|367
1620625800000|2021-05-10 05:50:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|93
1620626100000|2021-05-10 05:55:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4041.97|4039.97|516
1620626400000|2021-05-10 06:00:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4041.72|4040.22|1872
1620626700000|2021-05-10 06:05:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4042.72|4041.22|646
1620627000000|2021-05-10 06:10:00|4041.72|4040.22|4041.72|4040.22|4042.72|4041.22|4040.72|4039.22|678
1620627300000|2021-05-10 06:15:00|4040.72|4039.22|4038.72|4037.22|4040.72|4039.22|4036.72|4035.22|2620
1620627600000|2021-05-10 06:20:00|4037.72|4036.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|1276
1620627900000|2021-05-10 06:25:00|4038.72|4037.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|809
1620628200000|2021-05-10 06:30:00|4039.22|4037.72|4038.72|4037.22|4039.72|4038.22|4038.72|4037.22|665
1620628500000|2021-05-10 06:35:00|4037.72|4036.22|4038.72|4037.22|4039.72|4038.22|4037.72|4036.22|1023
1620628800000|2021-05-10 06:40:00|4037.72|4036.22|4036.72|4035.22|4038.72|4037.22|4035.72|4034.22|1468
1620629100000|2021-05-10 06:45:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|1795
1620629400000|2021-05-10 06:50:00|4037.72|4036.22|4040.72|4039.22|4040.72|4039.22|4037.72|4036.22|1441
1620629700000|2021-05-10 06:55:00|4039.72|4038.22|4042.72|4041.22|4042.72|4041.22|4039.72|4038.22|2323
1620630000000|2021-05-10 07:00:00|4041.72|4040.22|4033.72|4032.22|4042.72|4041.22|4032.72|4031.22|11278
1620630300000|2021-05-10 07:05:00|4032.72|4031.22|4029.72|4028.22|4033.72|4032.22|4027.72|4026.22|12337
1620630600000|2021-05-10 07:10:00|4028.72|4027.22|4027.72|4026.22|4029.72|4028.22|4025.72|4024.22|10947
1620630900000|2021-05-10 07:15:00|4028.72|4027.22|4026.72|4025.22|4028.72|4027.22|4024.72|4023.22|6874
1620631200000|2021-05-10 07:20:00|4025.72|4024.22|4023.72|4022.22|4025.72|4024.22|4022.72|4021.22|5686
1620631500000|2021-05-10 07:25:00|4022.72|4021.22|4022.72|4021.22|4023.72|4022.22|4019.72|4018.22|8232
1620631800000|2021-05-10 07:30:00|4021.72|4020.22|4025.72|4024.22|4026.72|4025.22|4021.72|4020.22|6265
1620632100000|2021-05-10 07:35:00|4026.72|4025.22|4026.72|4025.22|4026.72|4025.22|4023.72|4022.22|6365
1620632400000|2021-05-10 07:40:00|4026.96|4025.46|4023.96|4022.46|4027.96|4026.46|4022.96|4021.46|6488
1620632700000|2021-05-10 07:45:00|4024.96|4023.46|4021.96|4020.46|4024.96|4023.46|4020.96|4019.46|3376
1620633000000|2021-05-10 07:50:00|4020.96|4019.46|4024.96|4023.46|4024.96|4023.46|4020.96|4019.46|3954
1620633300000|2021-05-10 07:55:00|4023.96|4022.46|4022.96|4021.46|4024.96|4023.46|4020.96|4019.46|3512
1620633600000|2021-05-10 08:00:00|4021.96|4020.46|4022.96|4021.46|4024.96|4023.46|4021.96|4020.46|3391
1620633900000|2021-05-10 08:05:00|4023.96|4022.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|3113
1620634200000|2021-05-10 08:10:00|4023.96|4022.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2558
1620634500000|2021-05-10 08:15:00|4023.96|4022.46|4026.96|4025.46|4026.96|4025.46|4022.96|4021.46|2493
1620634800000|2021-05-10 08:20:00|4025.96|4024.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|2501
1620635100000|2021-05-10 08:25:00|4023.96|4022.46|4021.96|4020.46|4023.96|4022.46|4021.96|4020.46|2366
1620635400000|2021-05-10 08:30:00|4020.96|4019.46|4022.96|4021.46|4022.96|4021.46|4020.96|4019.46|2100
1620635700000|2021-05-10 08:35:00|4023.96|4022.46|4023.96|4022.46|4024.96|4023.46|4022.96|4021.46|3584
1620636000000|2021-05-10 08:40:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2389
1620636300000|2021-05-10 08:45:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4019.96|4018.46|3627
1620636600000|2021-05-10 08:50:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4018.96|4017.46|3917
1620636900000|2021-05-10 08:55:00|4019.96|4018.46|4018.96|4017.46|4020.96|4019.46|4017.96|4016.46|2527
1620637200000|2021-05-10 09:00:00|4017.96|4016.46|4019.96|4018.46|4019.96|4018.46|4017.96|4016.46|2041
1620637500000|2021-05-10 09:05:00|4020.96|4019.46|4023.96|4022.46|4023.96|4022.46|4020.96|4019.46|4167
1620637800000|2021-05-10 09:10:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2182
1620638100000|2021-05-10 09:15:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2610
1620638400000|2021-05-10 09:20:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2517
1620638700000|2021-05-10 09:25:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|4059
1620639000000|2021-05-10 09:30:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|2761
1620639300000|2021-05-10 09:35:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|4522
1620639600000|2021-05-10 09:40:00|4018.46|4016.96|4015.96|4014.46|4018.46|4016.96|4015.96|4014.46|4510
1620639900000|2021-05-10 09:45:00|4016.96|4015.46|4016.96|4015.46|4016.96|4015.46|4015.96|4014.46|2198
1620640200000|2021-05-10 09:50:00|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|983
1620640500000|2021-05-10 09:55:00|4016.96|4015.46|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|3021
1620640800000|2021-05-10 10:00:00|4016.96|4015.46|4021.96|4020.46|4021.96|4020.46|4016.96|4015.46|3603
1620641100000|2021-05-10 10:05:00|4020.96|4019.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|1323
1620641400000|2021-05-10 10:10:00|||||||||1753
1620641700000|2021-05-10 10:15:00|4019.96|4018.46|4017.96|4016.46|4019.96|4018.46|4017.96|4016.46|1269
1620642000000|2021-05-10 10:20:00|4017.46|4015.96|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|2647
1620642300000|2021-05-10 10:25:00|4018.96|4017.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|2552
1620642600000|2021-05-10 10:30:00|4019.96|4018.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|7900
1620642900000|2021-05-10 10:35:00|4017.96|4016.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|3592
1620643200000|2021-05-10 10:40:00|4019.96|4018.46|4021.96|4020.46|4022.96|4021.46|4019.96|4018.46|1962
1620643500000|2021-05-10 10:45:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|3886
1620643800000|2021-05-10 10:50:00|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|1283
1620644100000|2021-05-10 10:55:00|4017.96|4016.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|2075
1620644400000|2021-05-10 11:00:00|4017.96|4016.46|4018.96|4017.46|4018.96|4017.46|4017.96|4016.46|1806
1620644700000|2021-05-10 11:05:00|||||||||934
1620645000000|2021-05-10 11:10:00|4019.96|4018.46|4019.96|4018.46|4019.96|4018.46|4018.96|4017.46|2220
1620645300000|2021-05-10 11:15:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|1298
1620645600000|2021-05-10 11:20:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|1490
1620645900000|2021-05-10 11:25:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4019.96|4018.46|2582
1620646200000|2021-05-10 11:30:00|4021.96|4020.46|4021.96|4020.46|4021.96|4020.46|4020.96|4019.46|1426
1620646500000|2021-05-10 11:35:00|4022.96|4021.46|4021.96|4020.46|4022.96|4021.46|4021.96|4020.46|1899
1620646800000|2021-05-10 11:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4019.95|4018.45|1399
1620647100000|2021-05-10 11:45:00|4019.95|4018.45|4020.95|4019.45|4020.95|4019.45|4019.95|4018.45|2036
1620647400000|2021-05-10 11:50:00|4019.95|4018.45|4019.95|4018.45|4021.95|4020.45|4019.95|4018.45|2076
1620647700000|2021-05-10 11:55:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|1438
1620648000000|2021-05-10 12:00:00|4018.95|4017.45|4018.95|4017.45|4019.95|4018.45|4018.95|4017.45|2164
1620648300000|2021-05-10 12:05:00|4019.95|4018.45|4024.95|4023.45|4024.95|4023.45|4019.95|4018.45|5543
1620648600000|2021-05-10 12:10:00|4025.95|4024.45|4025.95|4024.45|4025.95|4024.45|4024.95|4023.45|4073
1620648900000|2021-05-10 12:15:00|4026.95|4025.45|4025.95|4024.45|4026.95|4025.45|4025.95|4024.45|3974
1620649200000|2021-05-10 12:20:00|4026.95|4025.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|4228
1620649500000|2021-05-10 12:25:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|2275
1620649800000|2021-05-10 12:30:00|4023.95|4022.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|2129
1620650100000|2021-05-10 12:35:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|992
1620650400000|2021-05-10 12:40:00|4023.95|4022.45|4023.95|4022.45|4024.95|4023.45|4022.95|4021.45|1192
1620650700000|2021-05-10 12:45:00|4022.95|4021.45|4023.95|4022.45|4023.95|4022.45|4022.95|4021.45|1010
1620651000000|2021-05-10 12:50:00|4024.95|4023.45|4021.95|4020.45|4024.95|4023.45|4021.95|4020.45|2360
1620651300000|2021-05-10 12:55:00|4020.95|4019.45|4021.95|4020.45|4021.95|4020.45|4020.95|4019.45|5384
1620651600000|2021-05-10 13:00:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|3363
1620651900000|2021-05-10 13:05:00|4020.95|4019.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4794
1620652200000|2021-05-10 13:10:00|4021.95|4020.45|4022.95|4021.45|4022.95|4021.45|4021.95|4020.45|2560
1620652500000|2021-05-10 13:15:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|4691
1620652800000|2021-05-10 13:20:00|||||||||1002
1620653100000|2021-05-10 13:25:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|4887
1620653400000|2021-05-10 13:30:00|4025.95|4024.45|4021.95|4020.45|4026.95|4025.45|4020.95|4019.45|8180
1620653700000|2021-05-10 13:35:00|4020.95|4019.45|4022.95|4021.45|4022.95|4021.45|4019.95|4018.45|3956
1620654000000|2021-05-10 13:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4018.95|4017.45|3429
1620654300000|2021-05-10 13:45:00|4021.95|4020.45|4022.95|4021.45|4023.95|4022.45|4019.95|4018.45|4424
1620654600000|2021-05-10 13:50:00|4021.95|4020.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4381
1620654900000|2021-05-10 13:55:00|4019.95|4018.45|4021.95|4020.45|4023.95|4022.45|4019.95|4018.45|5540
1620655200000|2021-05-10 14:00:00|4020.95|4019.45|4018.95|4017.45|4021.95|4020.45|4016.95|4015.45|7547
1620655500000|2021-05-10 14:05:00|4017.95|4016.45|4020.95|4019.45|4020.95|4019.45|4016.95|4015.45|4801
1620655800000|2021-05-10 14:10:00|4021.12|4019.62|4023.12|4021.62|4024.12|4022.62|4021.12|4019.62|3747
1620656100000|2021-05-10 14:15:00|4024.12|4022.62|4021.12|4019.62|4024.12|4022.62|4021.12|4019.62|5762
1620656400000|2021-05-10 14:20:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4021.12|4019.62|4180
1620656700000|2021-05-10 14:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4018.12|4016.62|4506
1620657000000|2021-05-10 14:30:00|4018.12|4016.62|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|5984
1620657300000|2021-05-10 14:35:00|4018.12|4016.62|4019.12|4017.62|4019.12|4017.62|4016.12|4014.62|6633
1620657600000|2021-05-10 14:40:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|3853
1620657900000|2021-05-10 14:45:00|4019.12|4017.62|4017.12|4015.62|4020.12|4018.62|4017.12|4015.62|5878
1620658200000|2021-05-10 14:50:00|4016.12|4014.62|4016.12|4014.62|4017.12|4015.62|4015.12|4013.62|6252
1620658500000|2021-05-10 14:55:00|4015.12|4013.62|4020.12|4018.62|4020.12|4018.62|4015.12|4013.62|5462
1620658800000|2021-05-10 15:00:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|8009
1620659100000|2021-05-10 15:05:00|4020.12|4018.62|4019.12|4017.62|4020.12|4018.62|4019.12|4017.62|4685
1620659400000|2021-05-10 15:10:00|4020.12|4018.62|4021.12|4019.62|4021.12|4019.62|4019.12|4017.62|3176
1620659700000|2021-05-10 15:15:00|4020.12|4018.62|4023.12|4021.62|4023.12|4021.62|4019.62|4018.12|7261
1620660000000|2021-05-10 15:20:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4024.12|4022.62|11980
1620660300000|2021-05-10 15:25:00|4027.12|4025.62|4026.12|4024.62|4027.12|4025.62|4026.12|4024.62|10420
1620660600000|2021-05-10 15:30:00|4027.12|4025.62|4024.12|4022.62|4028.12|4026.62|4024.12|4022.62|33844
1620660900000|2021-05-10 15:35:00|4025.12|4023.62|4023.12|4021.62|4025.12|4023.62|4022.12|4020.62|17698
1620661200000|2021-05-10 15:40:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|7160
1620661500000|2021-05-10 15:45:00|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|3536
1620661800000|2021-05-10 15:50:00|4022.12|4020.62|4023.12|4021.62|4023.12|4021.62|4021.12|4019.62|6494
1620662100000|2021-05-10 15:55:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|4382
1620662400000|2021-05-10 16:00:00|4023.12|4021.62|4023.12|4021.62|4024.12|4022.62|4023.12|4021.62|1878
1620662700000|2021-05-10 16:05:00|||||||||3331
1620663000000|2021-05-10 16:10:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|1248
1620663300000|2021-05-10 16:15:00|4025.12|4023.62|4024.12|4022.62|4025.12|4023.62|4024.12|4022.62|947
1620663600000|2021-05-10 16:20:00|4025.12|4023.62|4025.12|4023.62|4025.12|4023.62|4024.12|4022.62|699
1620663900000|2021-05-10 16:25:00|4026.12|4024.62|4023.12|4021.62|4026.12|4024.62|4023.12|4021.62|3115
1620664200000|2021-05-10 16:30:00|4024.12|4022.62|4022.12|4020.62|4024.12|4022.62|4022.12|4020.62|1557
1620664500000|2021-05-10 16:35:00|4022.62|4021.12|4022.12|4020.62|4023.12|4021.62|4022.12|4020.62|1185
1620664800000|2021-05-10 16:40:00|4023.12|4021.62|4021.12|4019.62|4023.12|4021.62|4021.12|4019.62|844
1620665100000|2021-05-10 16:45:00|4020.12|4018.62|4021.12|4019.62|4022.12|4020.62|4020.12|4018.62|1247
1620665400000|2021-05-10 16:50:00|4022.12|4020.62|4021.12|4019.62|4022.12|4020.62|4021.12|4019.62|775
1620665700000|2021-05-10 16:55:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4020.12|4018.62|432
1620666000000|2021-05-10 17:00:00|4021.12|4019.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|835
1620666300000|2021-05-10 17:05:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|1384
1620666600000|2021-05-10 17:10:00|4020.12|4018.62|4020.12|4018.62|4020.12|4018.62|4019.12|4017.62|762
1620666900000|2021-05-10 17:15:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|721
1620667200000|2021-05-10 17:20:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|439
1620667500000|2021-05-10 17:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4019.12|4017.62|642
1620667800000|2021-05-10 17:30:00|4018.62|4017.12|4018.12|4016.62|4020.12|4018.62|4018.12|4016.62|752
1620668100000|2021-05-10 17:35:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|186
1620668400000|2021-05-10 17:40:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|421
1620668700000|2021-05-10 17:45:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|150
1620669000000|2021-05-10 17:50:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|426
1620669300000|2021-05-10 17:55:00|4017.62|4016.12|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|517
1620669600000|2021-05-10 18:00:00|4016.12|4014.62|4015.12|4013.62|4017.12|4015.62|4015.12|4013.62|621
1620669900000|2021-05-10 18:05:00|4016.12|4014.62|4015.12|4013.62|4016.12|4014.62|4014.12|4012.62|641
1620670200000|2021-05-10 18:10:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|781
1620670500000|2021-05-10 18:15:00|4013.12|4011.62|4007.12|4005.62|4013.12|4011.62|4007.12|4005.62|4142
1620670800000|2021-05-10 18:20:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4005.12|4003.62|4612
1620671100000|2021-05-10 18:25:00|4007.62|4006.12|4006.12|4004.62|4008.12|4006.62|4004.12|4002.62|2647
1620671400000|2021-05-10 18:30:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4003.12|4001.62|3273
1620671700000|2021-05-10 18:35:00|4005.12|4003.62|4007.12|4005.62|4008.12|4006.62|4003.12|4001.62|2380
1620672000000|2021-05-10 18:40:00|4006.12|4004.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|2133
1620672300000|2021-05-10 18:45:00|4004.62|4003.12|4003.12|4001.62|4005.12|4003.62|4002.12|4000.62|1180
1620672600000|2021-05-10 18:50:00|4004.12|4002.62|4002.12|4000.62|4004.12|4002.62|4001.12|3999.62|1792
1620672900000|2021-05-10 18:55:00|4001.12|3999.62|4003.12|4001.62|4004.12|4002.62|4000.12|3998.62|2364
1620673200000|2021-05-10 19:00:00|4004.12|4002.62|4003.12|4001.62|4005.12|4003.62|4003.12|4001.62|1314
1620673500000|2021-05-10 19:05:00|4003.62|4002.12|4003.62|4002.12|4004.12|4002.62|4001.12|3999.62|1773
1620673800000|2021-05-10 19:10:00|4004.12|4002.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|1559
1620674100000|2021-05-10 19:15:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|387
1620674400000|2021-05-10 19:20:00|4001.12|3999.62|4001.12|3999.62|4002.62|4001.12|4001.12|3999.62|352
1620674700000|2021-05-10 19:25:00|4001.62|4000.12|4004.12|4002.62|4004.12|4002.62|4001.12|3999.62|318
1620675000000|2021-05-10 19:30:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|1378
1620675300000|2021-05-10 19:35:00|4003.12|4001.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|1440
1620675600000|2021-05-10 19:40:00|4004.12|4002.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|589
1620675900000|2021-05-10 19:45:00|4004.12|4002.62|4002.12|4000.62|4005.12|4003.62|4001.12|3999.62|1574
1620676200000|2021-05-10 19:50:00|4001.12|3999.62|3999.12|3997.62|4003.12|4001.62|3999.12|3997.62|2401
1620676500000|2021-05-10 19:55:00|4000.12|3998.62|3999.62|3998.12|4001.12|3999.62|3998.12|3996.62|5668
1620676800000|2021-05-10 20:00:00|4000.77|3997.77|3997.77|3994.77|4002.67|3999.67|3996.67|3993.67|367
1620677100000|2021-05-10 20:05:00|3997.97|3994.97|4000.97|3997.97|4001.17|3998.17|3997.97|3994.97|0
1620677400000|2021-05-10 20:10:00|4001.17|3998.17|3999.57|3996.57|4001.37|3998.37|3996.67|3993.67|0
1620677700000|2021-05-10 20:15:00|3999.67|3996.67|3999.07|3996.07|3999.77|3996.77|3998.97|3995.97|0
1620678000000|2021-05-10 20:20:00|3999.17|3996.17|3998.97|3995.97|3999.17|3996.17|3998.87|3995.87|0
1620678300000|2021-05-10 20:25:00|3999.07|3996.07|3998.37|3995.37|3999.37|3996.37|3998.17|3995.17|0
1620678600000|2021-05-10 20:30:00|3998.57|3995.57|3999.17|3996.17|4000.07|3997.07|3997.67|3994.67|0
1620678900000|2021-05-10 20:35:00|3999.37|3996.37|3998.07|3995.07|3999.37|3996.37|3997.67|3994.67|0
1620679200000|2021-05-10 20:40:00|3997.87|3994.87|3997.27|3994.27|3998.07|3995.07|3996.87|3993.87|0
1620679500000|2021-05-10 20:45:00|3997.67|3994.67|3995.57|3992.57|3997.87|3994.87|3995.07|3992.07|0
1620679800000|2021-05-10 20:50:00|3995.37|3992.37|3991.67|3988.67|3995.57|3992.57|3990.37|3987.37|0
1620680100000|2021-05-10 20:55:00|3991.87|3988.87|3993.27|3990.27|3993.37|3990.37|3991.47|3988.47|0
1620680400000|2021-05-10 21:00:00|3993.17|3990.17|3996.87|3993.87|3996.87|3993.87|3993.17|3990.17|0
1620680700000|2021-05-10 21:05:00|3996.97|3993.97|3997.77|3994.77|3997.77|3994.77|3996.97|3993.97|0
1620681000000|2021-05-10 21:10:00|3997.57|3994.57|3999.07|3996.07|3999.07|3996.07|3997.57|3994.57|0
1620681300000|2021-05-10 21:15:00|3999.17|3996.17|3999.87|3996.87|4000.07|3997.07|3999.07|3996.07|0
1620681600000|2021-05-10 21:20:00|3999.97|3996.97|3999.97|3996.97|4000.27|3997.27|3999.97|3996.97|0
1620681900000|2021-05-10 21:25:00|4000.17|3997.17|4000.17|3997.17|4000.67|3997.67|3999.87|3996.87|0
1620682200000|2021-05-10 21:30:00|4000.07|3997.07|4002.07|3999.07|4002.17|3999.17|4000.07|3997.07|0
1620682500000|2021-05-10 21:35:00|4001.97|3998.97|4002.17|3999.17|4002.17|3999.17|4001.97|3998.97|0
1620682800000|2021-05-10 21:40:00|4002.07|3999.07|4002.17|3999.17|4002.17|3999.17|4002.07|3999.07|0
1620683100000|2021-05-10 21:45:00|4003.17|4000.17|4004.97|4001.97|4004.97|4001.97|4003.07|4000.07|0
1620683400000|2021-05-10 21:50:00|4005.17|4002.17|4005.47|4002.47|4005.47|4002.47|4005.17|4002.17|0
1620683700000|2021-05-10 21:55:00|4005.37|4002.37|4004.07|4001.07|4005.57|4002.57|4004.07|4001.07|0
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|4005.77|4002.77|4006.57|4003.57|4003.27|4000.27|0
1620684300000|2021-05-10 22:05:00|4005.57|4002.57|4005.97|4002.97|4006.37|4003.37|4003.97|4000.97|0
1620684600000|2021-05-10 22:10:00|4005.77|4002.77|4004.27|4001.27|4006.57|4003.57|4004.07|4001.07|0
1620684900000|2021-05-10 22:15:00|4004.07|4001.07|4002.47|3999.47|4004.97|4001.97|4002.47|3999.47|0
1620685200000|2021-05-10 22:20:00|4002.67|3999.67|4001.47|3998.47|4003.07|4000.07|4001.27|3998.27|0
1620685500000|2021-05-10 22:25:00|4001.67|3998.67|4002.07|3999.07|4002.47|3999.47|4000.37|3997.37|0
1620685800000|2021-05-10 22:30:00|4002.27|3999.27|4003.37|4000.37|4003.57|4000.57|4002.07|3999.07|0
1620686100000|2021-05-10 22:35:00|4003.57|4000.57|4003.97|4000.97|4003.97|4000.97|4003.17|4000.17|0
1620686400000|2021-05-10 22:40:00|4003.87|4000.87|4004.67|4001.67|4004.87|4001.87|4003.77|4000.77|0
1620686700000|2021-05-10 22:45:00|4004.47|4001.47|4004.67|4001.67|4004.87|4001.87|4004.27|4001.27|0
1620687000000|2021-05-10 22:50:00|4004.87|4001.87|4005.77|4002.77|4005.77|4002.77|4004.87|4001.87|0
1620687300000|2021-05-10 22:55:00|4005.97|4002.97|4006.37|4003.37|4006.57|4003.57|4005.77|4002.77|0
1620687600000|2021-05-10 23:00:00|4006.47|4003.47|4006.57|4003.57|4006.57|4003.57|4005.97|4002.97|0
1620687900000|2021-05-10 23:05:00|4005.57|4002.57|4003.97|4000.97|4005.57|4002.57|4003.27|4000.27|0
1620688200000|2021-05-10 23:10:00|4004.07|4001.07|4002.07|3999.07|4004.47|4001.47|4002.07|3999.07|0
1620688500000|2021-05-10 23:15:00|4002.27|3999.27|4001.27|3998.27|4002.77|3999.77|4001.27|3998.27|0
1620688800000|2021-05-10 23:20:00|4000.97|3997.97|4002.27|3999.27|4002.77|3999.77|4000.57|3997.57|0
1620689100000|2021-05-10 23:25:00|4002.07|3999.07|4001.47|3998.47|4002.17|3999.17|4000.57|3997.57|0
1620689400000|2021-05-10 23:30:00|4001.27|3998.27|4000.97|3997.97|4001.87|3998.87|4000.77|3997.77|0
1620689700000|2021-05-10 23:35:00|4001.27|3998.27|4001.47|3998.47|4001.47|3998.47|4000.57|3997.57|0
1620690000000|2021-05-10 23:40:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1620690300000|2021-05-10 23:45:00|4001.27|3998.27|4001.67|3998.67|4002.07|3999.07|4001.27|3998.27|0
1620690600000|2021-05-10 23:50:00|4001.47|3998.47|4000.67|3997.67|4001.87|3998.87|4000.67|3997.67|0
1620690900000|2021-05-10 23:55:00|4000.87|3997.87|4001.47|3998.47|4001.47|3998.47|4000.87|3997.87|0
1620604800000|2021-05-10 00:00:00|4040.17|4037.17|4040.57|4037.57|4040.57|4037.57|4038.87|4035.87|0
1620605100000|2021-05-10 00:05:00|4040.77|4037.77|4042.77|4039.77|4042.97|4039.97|4040.37|4037.37|0
1620605400000|2021-05-10 00:10:00|4042.87|4039.87|4043.87|4040.87|4045.27|4042.27|4042.57|4039.57|0
1620605700000|2021-05-10 00:15:00|4043.97|4040.97|4045.97|4043.97|4046.97|4044.97|4043.67|4040.67|1018
1620606000000|2021-05-10 00:20:00|4044.97|4042.97|4045.97|4043.97|4046.97|4044.97|4044.97|4042.97|414
1620606300000|2021-05-10 00:25:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|434
1620606600000|2021-05-10 00:30:00|4047.97|4045.97|4046.97|4044.97|4047.97|4045.97|4045.97|4043.97|517
1620606900000|2021-05-10 00:35:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|118
1620607200000|2021-05-10 00:40:00|4045.97|4043.97|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|204
1620607500000|2021-05-10 00:45:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|409
1620607800000|2021-05-10 00:50:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|171
1620608100000|2021-05-10 00:55:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|216
1620608400000|2021-05-10 01:00:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|93
1620608700000|2021-05-10 01:05:00|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|81
1620609000000|2021-05-10 01:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4046.97|4044.97|242
1620609300000|2021-05-10 01:15:00|4048.97|4046.97|4049.97|4047.97|4050.97|4048.97|4047.97|4045.97|669
1620609600000|2021-05-10 01:20:00|4050.97|4048.97|4049.97|4047.97|4050.97|4048.97|4048.97|4046.97|246
1620609900000|2021-05-10 01:25:00|4049.47|4047.47|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|201
1620610200000|2021-05-10 01:30:00|4048.97|4046.97|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|343
1620610500000|2021-05-10 01:35:00|4049.47|4047.47|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|121
1620610800000|2021-05-10 01:40:00|4049.97|4047.97|4050.97|4048.97|4050.97|4048.97|4048.97|4046.97|281
1620611100000|2021-05-10 01:45:00|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|109
1620611400000|2021-05-10 01:50:00|4049.47|4047.47|4049.97|4047.97|4050.47|4048.47|4049.47|4047.47|59
1620611700000|2021-05-10 01:55:00|4050.47|4048.47|4048.97|4046.97|4050.97|4048.97|4048.97|4046.97|47
1620612000000|2021-05-10 02:00:00|4049.97|4047.97|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|107
1620612300000|2021-05-10 02:05:00|||||||||67
1620612600000|2021-05-10 02:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4047.97|4045.97|55
1620612900000|2021-05-10 02:15:00|4048.47|4046.47|4046.97|4044.97|4048.97|4046.97|4046.97|4044.97|144
1620613200000|2021-05-10 02:20:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|197
1620613500000|2021-05-10 02:25:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|146
1620613800000|2021-05-10 02:30:00|4044.97|4042.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|85
1620614100000|2021-05-10 02:35:00|4045.97|4043.97|4045.47|4043.47|4045.97|4043.97|4044.97|4042.97|337
1620614400000|2021-05-10 02:40:00|4045.97|4043.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|24
1620614700000|2021-05-10 02:45:00|4043.97|4041.97|4044.97|4042.97|4044.97|4042.97|4043.97|4041.97|38
1620615000000|2021-05-10 02:50:00|||||||||14
1620615300000|2021-05-10 02:55:00|4043.97|4041.97|4044.97|4042.97|4045.97|4043.97|4043.97|4041.97|116
1620615600000|2021-05-10 03:00:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|16
1620615900000|2021-05-10 03:05:00|4044.47|4042.47|4043.97|4041.97|4044.97|4042.97|4042.97|4040.97|414
1620616200000|2021-05-10 03:10:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4042.97|4040.97|48
1620616500000|2021-05-10 03:15:00|4043.47|4041.47|4043.97|4041.97|4043.97|4041.97|4043.47|4041.47|38
1620616800000|2021-05-10 03:20:00|4043.47|4041.47|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|91
1620617100000|2021-05-10 03:25:00|||||||||5
1620617400000|2021-05-10 03:30:00|4041.97|4039.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|88
1620617700000|2021-05-10 03:35:00|4041.97|4039.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|77
1620618000000|2021-05-10 03:40:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|125
1620618300000|2021-05-10 03:45:00|||||||||62
1620618600000|2021-05-10 03:50:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|113
1620618900000|2021-05-10 03:55:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4040.97|4038.97|315
1620619200000|2021-05-10 04:00:00|4040.97|4038.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|124
1620619500000|2021-05-10 04:05:00|||||||||55
1620619800000|2021-05-10 04:10:00|||||||||125
1620620100000|2021-05-10 04:15:00|||||||||9
1620620400000|2021-05-10 04:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|70
1620620700000|2021-05-10 04:25:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|42
1620621000000|2021-05-10 04:30:00|||||||||76
1620621300000|2021-05-10 04:35:00|||||||||9
1620621600000|2021-05-10 04:40:00|||||||||4
1620621900000|2021-05-10 04:45:00|||||||||8
1620622200000|2021-05-10 04:50:00|4040.97|4038.97|4040.97|4038.97|4041.97|4039.97|4040.97|4038.97|532
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||48
1620623100000|2021-05-10 05:05:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|198
1620623400000|2021-05-10 05:10:00|||||||||54
1620623700000|2021-05-10 05:15:00|||||||||26
1620624000000|2021-05-10 05:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|274
1620624300000|2021-05-10 05:25:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|270
1620624600000|2021-05-10 05:30:00|4041.97|4039.97|4042.97|4040.97|4043.97|4041.97|4041.97|4039.97|657
1620624900000|2021-05-10 05:35:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|155
1620625200000|2021-05-10 05:40:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|238
1620625500000|2021-05-10 05:45:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|367
1620625800000|2021-05-10 05:50:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|93
1620626100000|2021-05-10 05:55:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4041.97|4039.97|516
1620626400000|2021-05-10 06:00:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4041.72|4040.22|1872
1620626700000|2021-05-10 06:05:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4042.72|4041.22|646
1620627000000|2021-05-10 06:10:00|4041.72|4040.22|4041.72|4040.22|4042.72|4041.22|4040.72|4039.22|678
1620627300000|2021-05-10 06:15:00|4040.72|4039.22|4038.72|4037.22|4040.72|4039.22|4036.72|4035.22|2620
1620627600000|2021-05-10 06:20:00|4037.72|4036.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|1276
1620627900000|2021-05-10 06:25:00|4038.72|4037.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|809
1620628200000|2021-05-10 06:30:00|4039.22|4037.72|4038.72|4037.22|4039.72|4038.22|4038.72|4037.22|665
1620628500000|2021-05-10 06:35:00|4037.72|4036.22|4038.72|4037.22|4039.72|4038.22|4037.72|4036.22|1023
1620628800000|2021-05-10 06:40:00|4037.72|4036.22|4036.72|4035.22|4038.72|4037.22|4035.72|4034.22|1468
1620629100000|2021-05-10 06:45:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|1795
1620629400000|2021-05-10 06:50:00|4037.72|4036.22|4040.72|4039.22|4040.72|4039.22|4037.72|4036.22|1441
1620629700000|2021-05-10 06:55:00|4039.72|4038.22|4042.72|4041.22|4042.72|4041.22|4039.72|4038.22|2323
1620630000000|2021-05-10 07:00:00|4041.72|4040.22|4033.72|4032.22|4042.72|4041.22|4032.72|4031.22|11278
1620630300000|2021-05-10 07:05:00|4032.72|4031.22|4029.72|4028.22|4033.72|4032.22|4027.72|4026.22|12337
1620630600000|2021-05-10 07:10:00|4028.72|4027.22|4027.72|4026.22|4029.72|4028.22|4025.72|4024.22|10947
1620630900000|2021-05-10 07:15:00|4028.72|4027.22|4026.72|4025.22|4028.72|4027.22|4024.72|4023.22|6874
1620631200000|2021-05-10 07:20:00|4025.72|4024.22|4023.72|4022.22|4025.72|4024.22|4022.72|4021.22|5686
1620631500000|2021-05-10 07:25:00|4022.72|4021.22|4022.72|4021.22|4023.72|4022.22|4019.72|4018.22|8232
1620631800000|2021-05-10 07:30:00|4021.72|4020.22|4025.72|4024.22|4026.72|4025.22|4021.72|4020.22|6265
1620632100000|2021-05-10 07:35:00|4026.72|4025.22|4026.72|4025.22|4026.72|4025.22|4023.72|4022.22|6365
1620632400000|2021-05-10 07:40:00|4026.96|4025.46|4023.96|4022.46|4027.96|4026.46|4022.96|4021.46|6488
1620632700000|2021-05-10 07:45:00|4024.96|4023.46|4021.96|4020.46|4024.96|4023.46|4020.96|4019.46|3376
1620633000000|2021-05-10 07:50:00|4020.96|4019.46|4024.96|4023.46|4024.96|4023.46|4020.96|4019.46|3954
1620633300000|2021-05-10 07:55:00|4023.96|4022.46|4022.96|4021.46|4024.96|4023.46|4020.96|4019.46|3512
1620633600000|2021-05-10 08:00:00|4021.96|4020.46|4022.96|4021.46|4024.96|4023.46|4021.96|4020.46|3391
1620633900000|2021-05-10 08:05:00|4023.96|4022.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|3113
1620634200000|2021-05-10 08:10:00|4023.96|4022.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2558
1620634500000|2021-05-10 08:15:00|4023.96|4022.46|4026.96|4025.46|4026.96|4025.46|4022.96|4021.46|2493
1620634800000|2021-05-10 08:20:00|4025.96|4024.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|2501
1620635100000|2021-05-10 08:25:00|4023.96|4022.46|4021.96|4020.46|4023.96|4022.46|4021.96|4020.46|2366
1620635400000|2021-05-10 08:30:00|4020.96|4019.46|4022.96|4021.46|4022.96|4021.46|4020.96|4019.46|2100
1620635700000|2021-05-10 08:35:00|4023.96|4022.46|4023.96|4022.46|4024.96|4023.46|4022.96|4021.46|3584
1620636000000|2021-05-10 08:40:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2389
1620636300000|2021-05-10 08:45:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4019.96|4018.46|3627
1620636600000|2021-05-10 08:50:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4018.96|4017.46|3917
1620636900000|2021-05-10 08:55:00|4019.96|4018.46|4018.96|4017.46|4020.96|4019.46|4017.96|4016.46|2527
1620637200000|2021-05-10 09:00:00|4017.96|4016.46|4019.96|4018.46|4019.96|4018.46|4017.96|4016.46|2041
1620637500000|2021-05-10 09:05:00|4020.96|4019.46|4023.96|4022.46|4023.96|4022.46|4020.96|4019.46|4167
1620637800000|2021-05-10 09:10:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2182
1620638100000|2021-05-10 09:15:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2610
1620638400000|2021-05-10 09:20:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2517
1620638700000|2021-05-10 09:25:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|4059
1620639000000|2021-05-10 09:30:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|2761
1620639300000|2021-05-10 09:35:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|4522
1620639600000|2021-05-10 09:40:00|4018.46|4016.96|4015.96|4014.46|4018.46|4016.96|4015.96|4014.46|4510
1620639900000|2021-05-10 09:45:00|4016.96|4015.46|4016.96|4015.46|4016.96|4015.46|4015.96|4014.46|2198
1620640200000|2021-05-10 09:50:00|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|983
1620640500000|2021-05-10 09:55:00|4016.96|4015.46|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|3021
1620640800000|2021-05-10 10:00:00|4016.96|4015.46|4021.96|4020.46|4021.96|4020.46|4016.96|4015.46|3603
1620641100000|2021-05-10 10:05:00|4020.96|4019.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|1323
1620641400000|2021-05-10 10:10:00|||||||||1753
1620641700000|2021-05-10 10:15:00|4019.96|4018.46|4017.96|4016.46|4019.96|4018.46|4017.96|4016.46|1269
1620642000000|2021-05-10 10:20:00|4017.46|4015.96|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|2647
1620642300000|2021-05-10 10:25:00|4018.96|4017.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|2552
1620642600000|2021-05-10 10:30:00|4019.96|4018.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|7900
1620642900000|2021-05-10 10:35:00|4017.96|4016.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|3592
1620643200000|2021-05-10 10:40:00|4019.96|4018.46|4021.96|4020.46|4022.96|4021.46|4019.96|4018.46|1962
1620643500000|2021-05-10 10:45:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|3886
1620643800000|2021-05-10 10:50:00|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|1283
1620644100000|2021-05-10 10:55:00|4017.96|4016.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|2075
1620644400000|2021-05-10 11:00:00|4017.96|4016.46|4018.96|4017.46|4018.96|4017.46|4017.96|4016.46|1806
1620644700000|2021-05-10 11:05:00|||||||||934
1620645000000|2021-05-10 11:10:00|4019.96|4018.46|4019.96|4018.46|4019.96|4018.46|4018.96|4017.46|2220
1620645300000|2021-05-10 11:15:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|1298
1620645600000|2021-05-10 11:20:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|1490
1620645900000|2021-05-10 11:25:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4019.96|4018.46|2582
1620646200000|2021-05-10 11:30:00|4021.96|4020.46|4021.96|4020.46|4021.96|4020.46|4020.96|4019.46|1426
1620646500000|2021-05-10 11:35:00|4022.96|4021.46|4021.96|4020.46|4022.96|4021.46|4021.96|4020.46|1899
1620646800000|2021-05-10 11:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4019.95|4018.45|1399
1620647100000|2021-05-10 11:45:00|4019.95|4018.45|4020.95|4019.45|4020.95|4019.45|4019.95|4018.45|2036
1620647400000|2021-05-10 11:50:00|4019.95|4018.45|4019.95|4018.45|4021.95|4020.45|4019.95|4018.45|2076
1620647700000|2021-05-10 11:55:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|1438
1620648000000|2021-05-10 12:00:00|4018.95|4017.45|4018.95|4017.45|4019.95|4018.45|4018.95|4017.45|2164
1620648300000|2021-05-10 12:05:00|4019.95|4018.45|4024.95|4023.45|4024.95|4023.45|4019.95|4018.45|5543
1620648600000|2021-05-10 12:10:00|4025.95|4024.45|4025.95|4024.45|4025.95|4024.45|4024.95|4023.45|4073
1620648900000|2021-05-10 12:15:00|4026.95|4025.45|4025.95|4024.45|4026.95|4025.45|4025.95|4024.45|3974
1620649200000|2021-05-10 12:20:00|4026.95|4025.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|4228
1620649500000|2021-05-10 12:25:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|2275
1620649800000|2021-05-10 12:30:00|4023.95|4022.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|2129
1620650100000|2021-05-10 12:35:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|992
1620650400000|2021-05-10 12:40:00|4023.95|4022.45|4023.95|4022.45|4024.95|4023.45|4022.95|4021.45|1192
1620650700000|2021-05-10 12:45:00|4022.95|4021.45|4023.95|4022.45|4023.95|4022.45|4022.95|4021.45|1010
1620651000000|2021-05-10 12:50:00|4024.95|4023.45|4021.95|4020.45|4024.95|4023.45|4021.95|4020.45|2360
1620651300000|2021-05-10 12:55:00|4020.95|4019.45|4021.95|4020.45|4021.95|4020.45|4020.95|4019.45|5384
1620651600000|2021-05-10 13:00:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|3363
1620651900000|2021-05-10 13:05:00|4020.95|4019.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4794
1620652200000|2021-05-10 13:10:00|4021.95|4020.45|4022.95|4021.45|4022.95|4021.45|4021.95|4020.45|2560
1620652500000|2021-05-10 13:15:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|4691
1620652800000|2021-05-10 13:20:00|||||||||1002
1620653100000|2021-05-10 13:25:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|4887
1620653400000|2021-05-10 13:30:00|4025.95|4024.45|4021.95|4020.45|4026.95|4025.45|4020.95|4019.45|8180
1620653700000|2021-05-10 13:35:00|4020.95|4019.45|4022.95|4021.45|4022.95|4021.45|4019.95|4018.45|3956
1620654000000|2021-05-10 13:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4018.95|4017.45|3429
1620654300000|2021-05-10 13:45:00|4021.95|4020.45|4022.95|4021.45|4023.95|4022.45|4019.95|4018.45|4424
1620654600000|2021-05-10 13:50:00|4021.95|4020.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4381
1620654900000|2021-05-10 13:55:00|4019.95|4018.45|4021.95|4020.45|4023.95|4022.45|4019.95|4018.45|5540
1620655200000|2021-05-10 14:00:00|4020.95|4019.45|4018.95|4017.45|4021.95|4020.45|4016.95|4015.45|7547
1620655500000|2021-05-10 14:05:00|4017.95|4016.45|4020.95|4019.45|4020.95|4019.45|4016.95|4015.45|4801
1620655800000|2021-05-10 14:10:00|4021.12|4019.62|4023.12|4021.62|4024.12|4022.62|4021.12|4019.62|3747
1620656100000|2021-05-10 14:15:00|4024.12|4022.62|4021.12|4019.62|4024.12|4022.62|4021.12|4019.62|5762
1620656400000|2021-05-10 14:20:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4021.12|4019.62|4180
1620656700000|2021-05-10 14:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4018.12|4016.62|4506
1620657000000|2021-05-10 14:30:00|4018.12|4016.62|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|5984
1620657300000|2021-05-10 14:35:00|4018.12|4016.62|4019.12|4017.62|4019.12|4017.62|4016.12|4014.62|6633
1620657600000|2021-05-10 14:40:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|3853
1620657900000|2021-05-10 14:45:00|4019.12|4017.62|4017.12|4015.62|4020.12|4018.62|4017.12|4015.62|5878
1620658200000|2021-05-10 14:50:00|4016.12|4014.62|4016.12|4014.62|4017.12|4015.62|4015.12|4013.62|6252
1620658500000|2021-05-10 14:55:00|4015.12|4013.62|4020.12|4018.62|4020.12|4018.62|4015.12|4013.62|5462
1620658800000|2021-05-10 15:00:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|8009
1620659100000|2021-05-10 15:05:00|4020.12|4018.62|4019.12|4017.62|4020.12|4018.62|4019.12|4017.62|4685
1620659400000|2021-05-10 15:10:00|4020.12|4018.62|4021.12|4019.62|4021.12|4019.62|4019.12|4017.62|3176
1620659700000|2021-05-10 15:15:00|4020.12|4018.62|4023.12|4021.62|4023.12|4021.62|4019.62|4018.12|7261
1620660000000|2021-05-10 15:20:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4024.12|4022.62|11980
1620660300000|2021-05-10 15:25:00|4027.12|4025.62|4026.12|4024.62|4027.12|4025.62|4026.12|4024.62|10420
1620660600000|2021-05-10 15:30:00|4027.12|4025.62|4024.12|4022.62|4028.12|4026.62|4024.12|4022.62|33844
1620660900000|2021-05-10 15:35:00|4025.12|4023.62|4023.12|4021.62|4025.12|4023.62|4022.12|4020.62|17698
1620661200000|2021-05-10 15:40:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|7160
1620661500000|2021-05-10 15:45:00|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|3536
1620661800000|2021-05-10 15:50:00|4022.12|4020.62|4023.12|4021.62|4023.12|4021.62|4021.12|4019.62|6494
1620662100000|2021-05-10 15:55:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|4382
1620662400000|2021-05-10 16:00:00|4023.12|4021.62|4023.12|4021.62|4024.12|4022.62|4023.12|4021.62|1878
1620662700000|2021-05-10 16:05:00|||||||||3331
1620663000000|2021-05-10 16:10:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|1248
1620663300000|2021-05-10 16:15:00|4025.12|4023.62|4024.12|4022.62|4025.12|4023.62|4024.12|4022.62|947
1620663600000|2021-05-10 16:20:00|4025.12|4023.62|4025.12|4023.62|4025.12|4023.62|4024.12|4022.62|699
1620663900000|2021-05-10 16:25:00|4026.12|4024.62|4023.12|4021.62|4026.12|4024.62|4023.12|4021.62|3115
1620664200000|2021-05-10 16:30:00|4024.12|4022.62|4022.12|4020.62|4024.12|4022.62|4022.12|4020.62|1557
1620664500000|2021-05-10 16:35:00|4022.62|4021.12|4022.12|4020.62|4023.12|4021.62|4022.12|4020.62|1185
1620664800000|2021-05-10 16:40:00|4023.12|4021.62|4021.12|4019.62|4023.12|4021.62|4021.12|4019.62|844
1620665100000|2021-05-10 16:45:00|4020.12|4018.62|4021.12|4019.62|4022.12|4020.62|4020.12|4018.62|1247
1620665400000|2021-05-10 16:50:00|4022.12|4020.62|4021.12|4019.62|4022.12|4020.62|4021.12|4019.62|775
1620665700000|2021-05-10 16:55:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4020.12|4018.62|432
1620666000000|2021-05-10 17:00:00|4021.12|4019.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|835
1620666300000|2021-05-10 17:05:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|1384
1620666600000|2021-05-10 17:10:00|4020.12|4018.62|4020.12|4018.62|4020.12|4018.62|4019.12|4017.62|762
1620666900000|2021-05-10 17:15:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|721
1620667200000|2021-05-10 17:20:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|439
1620667500000|2021-05-10 17:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4019.12|4017.62|642
1620667800000|2021-05-10 17:30:00|4018.62|4017.12|4018.12|4016.62|4020.12|4018.62|4018.12|4016.62|752
1620668100000|2021-05-10 17:35:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|186
1620668400000|2021-05-10 17:40:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|421
1620668700000|2021-05-10 17:45:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|150
1620669000000|2021-05-10 17:50:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|426
1620669300000|2021-05-10 17:55:00|4017.62|4016.12|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|517
1620669600000|2021-05-10 18:00:00|4016.12|4014.62|4015.12|4013.62|4017.12|4015.62|4015.12|4013.62|621
1620669900000|2021-05-10 18:05:00|4016.12|4014.62|4015.12|4013.62|4016.12|4014.62|4014.12|4012.62|641
1620670200000|2021-05-10 18:10:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|781
1620670500000|2021-05-10 18:15:00|4013.12|4011.62|4007.12|4005.62|4013.12|4011.62|4007.12|4005.62|4142
1620670800000|2021-05-10 18:20:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4005.12|4003.62|4612
1620671100000|2021-05-10 18:25:00|4007.62|4006.12|4006.12|4004.62|4008.12|4006.62|4004.12|4002.62|2647
1620671400000|2021-05-10 18:30:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4003.12|4001.62|3273
1620671700000|2021-05-10 18:35:00|4005.12|4003.62|4007.12|4005.62|4008.12|4006.62|4003.12|4001.62|2380
1620672000000|2021-05-10 18:40:00|4006.12|4004.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|2133
1620672300000|2021-05-10 18:45:00|4004.62|4003.12|4003.12|4001.62|4005.12|4003.62|4002.12|4000.62|1180
1620672600000|2021-05-10 18:50:00|4004.12|4002.62|4002.12|4000.62|4004.12|4002.62|4001.12|3999.62|1792
1620672900000|2021-05-10 18:55:00|4001.12|3999.62|4003.12|4001.62|4004.12|4002.62|4000.12|3998.62|2364
1620673200000|2021-05-10 19:00:00|4004.12|4002.62|4003.12|4001.62|4005.12|4003.62|4003.12|4001.62|1314
1620673500000|2021-05-10 19:05:00|4003.62|4002.12|4003.62|4002.12|4004.12|4002.62|4001.12|3999.62|1773
1620673800000|2021-05-10 19:10:00|4004.12|4002.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|1559
1620674100000|2021-05-10 19:15:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|387
1620674400000|2021-05-10 19:20:00|4001.12|3999.62|4001.12|3999.62|4002.62|4001.12|4001.12|3999.62|352
1620674700000|2021-05-10 19:25:00|4001.62|4000.12|4004.12|4002.62|4004.12|4002.62|4001.12|3999.62|318
1620675000000|2021-05-10 19:30:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|1378
1620675300000|2021-05-10 19:35:00|4003.12|4001.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|1440
1620675600000|2021-05-10 19:40:00|4004.12|4002.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|589
1620675900000|2021-05-10 19:45:00|4004.12|4002.62|4002.12|4000.62|4005.12|4003.62|4001.12|3999.62|1574
1620676200000|2021-05-10 19:50:00|4001.12|3999.62|3999.12|3997.62|4003.12|4001.62|3999.12|3997.62|2401
1620676500000|2021-05-10 19:55:00|4000.12|3998.62|3999.62|3998.12|4001.12|3999.62|3998.12|3996.62|5668
1620676800000|2021-05-10 20:00:00|4000.77|3997.77|3997.77|3994.77|4002.67|3999.67|3996.67|3993.67|367
1620677100000|2021-05-10 20:05:00|3997.97|3994.97|4000.97|3997.97|4001.17|3998.17|3997.97|3994.97|0
1620677400000|2021-05-10 20:10:00|4001.17|3998.17|3999.57|3996.57|4001.37|3998.37|3996.67|3993.67|0
1620677700000|2021-05-10 20:15:00|3999.67|3996.67|3999.07|3996.07|3999.77|3996.77|3998.97|3995.97|0
1620678000000|2021-05-10 20:20:00|3999.17|3996.17|3998.97|3995.97|3999.17|3996.17|3998.87|3995.87|0
1620678300000|2021-05-10 20:25:00|3999.07|3996.07|3998.37|3995.37|3999.37|3996.37|3998.17|3995.17|0
1620678600000|2021-05-10 20:30:00|3998.57|3995.57|3999.17|3996.17|4000.07|3997.07|3997.67|3994.67|0
1620678900000|2021-05-10 20:35:00|3999.37|3996.37|3998.07|3995.07|3999.37|3996.37|3997.67|3994.67|0
1620679200000|2021-05-10 20:40:00|3997.87|3994.87|3997.27|3994.27|3998.07|3995.07|3996.87|3993.87|0
1620679500000|2021-05-10 20:45:00|3997.67|3994.67|3995.57|3992.57|3997.87|3994.87|3995.07|3992.07|0
1620679800000|2021-05-10 20:50:00|3995.37|3992.37|3991.67|3988.67|3995.57|3992.57|3990.37|3987.37|0
1620680100000|2021-05-10 20:55:00|3991.87|3988.87|3993.27|3990.27|3993.37|3990.37|3991.47|3988.47|0
1620680400000|2021-05-10 21:00:00|3993.17|3990.17|3996.87|3993.87|3996.87|3993.87|3993.17|3990.17|0
1620680700000|2021-05-10 21:05:00|3996.97|3993.97|3997.77|3994.77|3997.77|3994.77|3996.97|3993.97|0
1620681000000|2021-05-10 21:10:00|3997.57|3994.57|3999.07|3996.07|3999.07|3996.07|3997.57|3994.57|0
1620681300000|2021-05-10 21:15:00|3999.17|3996.17|3999.87|3996.87|4000.07|3997.07|3999.07|3996.07|0
1620681600000|2021-05-10 21:20:00|3999.97|3996.97|3999.97|3996.97|4000.27|3997.27|3999.97|3996.97|0
1620681900000|2021-05-10 21:25:00|4000.17|3997.17|4000.17|3997.17|4000.67|3997.67|3999.87|3996.87|0
1620682200000|2021-05-10 21:30:00|4000.07|3997.07|4002.07|3999.07|4002.17|3999.17|4000.07|3997.07|0
1620682500000|2021-05-10 21:35:00|4001.97|3998.97|4002.17|3999.17|4002.17|3999.17|4001.97|3998.97|0
1620682800000|2021-05-10 21:40:00|4002.07|3999.07|4002.17|3999.17|4002.17|3999.17|4002.07|3999.07|0
1620683100000|2021-05-10 21:45:00|4003.17|4000.17|4004.97|4001.97|4004.97|4001.97|4003.07|4000.07|0
1620683400000|2021-05-10 21:50:00|4005.17|4002.17|4005.47|4002.47|4005.47|4002.47|4005.17|4002.17|0
1620683700000|2021-05-10 21:55:00|4005.37|4002.37|4004.07|4001.07|4005.57|4002.57|4004.07|4001.07|0
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|4005.77|4002.77|4006.57|4003.57|4003.27|4000.27|0
1620684300000|2021-05-10 22:05:00|4005.57|4002.57|4005.97|4002.97|4006.37|4003.37|4003.97|4000.97|0
1620684600000|2021-05-10 22:10:00|4005.77|4002.77|4004.27|4001.27|4006.57|4003.57|4004.07|4001.07|0
1620684900000|2021-05-10 22:15:00|4004.07|4001.07|4002.47|3999.47|4004.97|4001.97|4002.47|3999.47|0
1620685200000|2021-05-10 22:20:00|4002.67|3999.67|4001.47|3998.47|4003.07|4000.07|4001.27|3998.27|0
1620685500000|2021-05-10 22:25:00|4001.67|3998.67|4002.07|3999.07|4002.47|3999.47|4000.37|3997.37|0
1620685800000|2021-05-10 22:30:00|4002.27|3999.27|4003.37|4000.37|4003.57|4000.57|4002.07|3999.07|0
1620686100000|2021-05-10 22:35:00|4003.57|4000.57|4003.97|4000.97|4003.97|4000.97|4003.17|4000.17|0
1620686400000|2021-05-10 22:40:00|4003.87|4000.87|4004.67|4001.67|4004.87|4001.87|4003.77|4000.77|0
1620686700000|2021-05-10 22:45:00|4004.47|4001.47|4004.67|4001.67|4004.87|4001.87|4004.27|4001.27|0
1620687000000|2021-05-10 22:50:00|4004.87|4001.87|4005.77|4002.77|4005.77|4002.77|4004.87|4001.87|0
1620687300000|2021-05-10 22:55:00|4005.97|4002.97|4006.37|4003.37|4006.57|4003.57|4005.77|4002.77|0
1620687600000|2021-05-10 23:00:00|4006.47|4003.47|4006.57|4003.57|4006.57|4003.57|4005.97|4002.97|0
1620687900000|2021-05-10 23:05:00|4005.57|4002.57|4003.97|4000.97|4005.57|4002.57|4003.27|4000.27|0
1620688200000|2021-05-10 23:10:00|4004.07|4001.07|4002.07|3999.07|4004.47|4001.47|4002.07|3999.07|0
1620688500000|2021-05-10 23:15:00|4002.27|3999.27|4001.27|3998.27|4002.77|3999.77|4001.27|3998.27|0
1620688800000|2021-05-10 23:20:00|4000.97|3997.97|4002.27|3999.27|4002.77|3999.77|4000.57|3997.57|0
1620689100000|2021-05-10 23:25:00|4002.07|3999.07|4001.47|3998.47|4002.17|3999.17|4000.57|3997.57|0
1620689400000|2021-05-10 23:30:00|4001.27|3998.27|4000.97|3997.97|4001.87|3998.87|4000.77|3997.77|0
1620689700000|2021-05-10 23:35:00|4001.27|3998.27|4001.47|3998.47|4001.47|3998.47|4000.57|3997.57|0
1620690000000|2021-05-10 23:40:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1620690300000|2021-05-10 23:45:00|4001.27|3998.27|4001.67|3998.67|4002.07|3999.07|4001.27|3998.27|0
1620690600000|2021-05-10 23:50:00|4001.47|3998.47|4000.67|3997.67|4001.87|3998.87|4000.67|3997.67|0
1620690900000|2021-05-10 23:55:00|4000.87|3997.87|4001.47|3998.47|4001.47|3998.47|4000.87|3997.87|0
1620691200000|2021-05-11 00:00:00|4001.27|3998.27|3999.27|3996.27|4002.17|3999.17|3999.27|3996.27|0
1620691500000|2021-05-11 00:05:00|3998.97|3995.97|4000.77|3997.77|4000.77|3997.77|3997.77|3994.77|0
1620691800000|2021-05-11 00:10:00|4000.87|3997.87|4001.17|3998.17|4001.57|3998.57|4000.47|3997.47|0
1620692100000|2021-05-11 00:15:00|4001.07|3998.07|3989.37|3987.37|4001.07|3998.07|3989.37|3987.37|2134
1620692400000|2021-05-11 00:20:00|3988.37|3986.37|3991.37|3989.37|3991.37|3989.37|3988.37|3986.37|852
1620692700000|2021-05-11 00:25:00|3990.87|3988.87|3992.37|3990.37|3993.37|3991.37|3990.37|3988.37|350
1620693000000|2021-05-11 00:30:00|3991.87|3989.87|3991.37|3989.37|3992.37|3990.37|3990.37|3988.37|366
1620693300000|2021-05-11 00:35:00|3990.37|3988.37|3989.37|3987.37|3990.37|3988.37|3988.37|3986.37|475
1620693600000|2021-05-11 00:40:00|3988.37|3986.37|3982.37|3980.37|3988.37|3986.37|3982.37|3980.37|1109
1620693900000|2021-05-11 00:45:00|3983.37|3981.37|3982.37|3980.37|3984.37|3982.37|3982.37|3980.37|423
1620694200000|2021-05-11 00:50:00|3983.37|3981.37|3977.87|3975.87|3983.37|3981.37|3976.37|3974.37|887
1620694500000|2021-05-11 00:55:00|3977.37|3975.37|3974.37|3972.37|3979.37|3977.37|3972.37|3970.37|1278
1620694800000|2021-05-11 01:00:00|3973.87|3971.87|3972.37|3970.37|3973.87|3971.87|3969.37|3967.37|808
1620695100000|2021-05-11 01:05:00|3973.37|3971.37|3975.37|3973.37|3975.37|3973.37|3971.37|3969.37|321
1620695400000|2021-05-11 01:10:00|3974.37|3972.37|3975.37|3973.37|3975.37|3973.37|3973.37|3971.37|121
1620695700000|2021-05-11 01:15:00|3976.37|3974.37|3980.37|3978.37|3980.37|3978.37|3975.37|3973.37|660
1620696000000|2021-05-11 01:20:00|3979.87|3977.87|3979.37|3977.37|3981.37|3979.37|3979.37|3977.37|304
1620696300000|2021-05-11 01:25:00|3978.37|3976.37|3976.37|3974.37|3978.87|3976.87|3976.37|3974.37|281
1620696600000|2021-05-11 01:30:00|3975.37|3973.37|3973.37|3971.37|3976.37|3974.37|3973.37|3971.37|178
1620696900000|2021-05-11 01:35:00|3972.37|3970.37|3972.37|3970.37|3973.37|3971.37|3971.37|3969.37|699
1620697200000|2021-05-11 01:40:00|3971.87|3969.87|3969.37|3967.37|3972.37|3970.37|3967.37|3965.37|424
1620697500000|2021-05-11 01:45:00|3969.87|3967.87|3971.37|3969.37|3971.37|3969.37|3969.37|3967.37|232
1620697800000|2021-05-11 01:50:00|3970.37|3968.37|3972.37|3970.37|3973.37|3971.37|3969.87|3967.87|184
1620698100000|2021-05-11 01:55:00|3971.87|3969.87|3971.37|3969.37|3972.37|3970.37|3970.37|3968.37|138
1620698400000|2021-05-11 02:00:00|3972.37|3970.37|3967.37|3965.37|3972.37|3970.37|3966.87|3964.87|293
1620698700000|2021-05-11 02:05:00|3968.37|3966.37|3969.37|3967.37|3969.37|3967.37|3966.37|3964.37|355
1620699000000|2021-05-11 02:10:00|3968.87|3966.87|3967.37|3965.37|3969.37|3967.37|3967.37|3965.37|75
1620699300000|2021-05-11 02:15:00|3966.87|3964.87|3970.37|3968.37|3970.37|3968.37|3966.87|3964.87|103
1620699600000|2021-05-11 02:20:00|3971.37|3969.37|3970.37|3968.37|3971.37|3969.37|3968.87|3966.87|141
1620699900000|2021-05-11 02:25:00|3969.37|3967.37|3970.37|3968.37|3970.37|3968.37|3969.37|3967.37|39
1620700200000|2021-05-11 02:30:00|3971.37|3969.37|3969.37|3967.37|3971.37|3969.37|3968.37|3966.37|176
1620700500000|2021-05-11 02:35:00|3968.37|3966.37|3972.37|3970.37|3972.37|3970.37|3968.37|3966.37|297
1620700800000|2021-05-11 02:40:00|3973.37|3971.37|3971.37|3969.37|3973.37|3971.37|3970.37|3968.37|113
1620701100000|2021-05-11 02:45:00|3972.37|3970.37|3970.37|3968.37|3972.37|3970.37|3970.37|3968.37|61
1620701400000|2021-05-11 02:50:00|3971.37|3969.37|3968.37|3966.37|3971.37|3969.37|3968.37|3966.37|160
1620701700000|2021-05-11 02:55:00|3969.37|3967.37|3969.37|3967.37|3970.37|3968.37|3967.87|3965.87|258
1620702000000|2021-05-11 03:00:00|3969.87|3967.87|3968.37|3966.37|3970.37|3968.37|3968.37|3966.37|106
1620702300000|2021-05-11 03:05:00|3967.37|3965.37|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|56
1620702600000|2021-05-11 03:10:00|3967.87|3965.87|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|113
1620702900000|2021-05-11 03:15:00|3966.87|3964.87|3967.37|3965.37|3968.37|3966.37|3966.87|3964.87|331
1620703200000|2021-05-11 03:20:00|3968.37|3966.37|3969.37|3967.37|3970.37|3968.37|3968.37|3966.37|212
1620703500000|2021-05-11 03:25:00|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|3969.37|3967.37|168
1620703800000|2021-05-11 03:30:00|3971.37|3969.37|3971.37|3969.37|3972.37|3970.37|3969.37|3967.37|393
1620704100000|2021-05-11 03:35:00|3972.37|3970.37|3975.37|3973.37|3976.37|3974.37|3972.37|3970.37|489
1620704400000|2021-05-11 03:40:00|3974.37|3972.37|3974.37|3972.37|3974.37|3972.37|3973.87|3971.87|435
1620704700000|2021-05-11 03:45:00|3973.37|3971.37|3972.37|3970.37|3974.37|3972.37|3971.37|3969.37|501
1620705000000|2021-05-11 03:50:00|3971.37|3969.37|3972.37|3970.37|3972.37|3970.37|3971.37|3969.37|180
1620705300000|2021-05-11 03:55:00|3971.37|3969.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|207
1620705600000|2021-05-11 04:00:00|3972.37|3970.37|3972.37|3970.37|3973.37|3971.37|3971.37|3969.37|233
1620705900000|2021-05-11 04:05:00|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|37
1620706200000|2021-05-11 04:10:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|277
1620706500000|2021-05-11 04:15:00|3970.37|3968.37|3970.37|3968.37|3971.37|3969.37|3970.37|3968.37|258
1620706800000|2021-05-11 04:20:00|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|3970.87|3968.87|114
1620707100000|2021-05-11 04:25:00|3970.37|3968.37|3973.37|3971.37|3973.37|3971.37|3970.37|3968.37|192
1620707400000|2021-05-11 04:30:00|3972.37|3970.37|3971.37|3969.37|3973.37|3971.37|3971.37|3969.37|340
1620707700000|2021-05-11 04:35:00|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|193
1620708000000|2021-05-11 04:40:00|3969.37|3967.37|3969.37|3967.37|3969.37|3967.37|3968.37|3966.37|1264
1620708300000|2021-05-11 04:45:00|3968.37|3966.37|3966.37|3964.37|3968.37|3966.37|3966.37|3964.37|1360
1620708600000|2021-05-11 04:50:00|3967.37|3965.37|3968.37|3966.37|3968.37|3966.37|3967.37|3965.37|288
1620708900000|2021-05-11 04:55:00|3967.37|3965.37|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|273
1620709200000|2021-05-11 05:00:00|3968.37|3966.37|3968.37|3966.37|3968.37|3966.37|3967.37|3965.37|455
1620709500000|2021-05-11 05:05:00|3969.37|3967.37|3968.37|3966.37|3969.37|3967.37|3967.37|3965.37|245
1620709800000|2021-05-11 05:10:00|3969.37|3967.37|3972.37|3970.37|3972.37|3970.37|3968.37|3966.37|372
1620710100000|2021-05-11 05:15:00|3971.87|3969.87|3971.37|3969.37|3973.37|3971.37|3971.37|3969.37|341
1620710400000|2021-05-11 05:20:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|104
1620710700000|2021-05-11 05:25:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|266
1620711000000|2021-05-11 05:30:00|3970.37|3968.37|3972.37|3970.37|3972.37|3970.37|3970.37|3968.37|668
1620711300000|2021-05-11 05:35:00|3971.87|3969.87|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|229
1620711600000|2021-05-11 05:40:00|3972.37|3970.37|3975.37|3973.37|3975.37|3973.37|3972.37|3970.37|663
1620711900000|2021-05-11 05:45:00|3976.37|3974.37|3977.37|3975.37|3977.37|3975.37|3974.37|3972.37|1437
1620712200000|2021-05-11 05:50:00|3976.37|3974.37|3976.37|3974.37|3976.37|3974.37|3976.37|3974.37|339
1620712500000|2021-05-11 05:55:00|3976.87|3974.87|3978.37|3976.37|3979.37|3977.37|3976.37|3974.37|1146
1620712800000|2021-05-11 06:00:00|3978.12|3976.62|3976.12|3974.62|3979.12|3977.62|3976.12|3974.62|2994
1620713100000|2021-05-11 06:05:00|3976.62|3975.12|3976.12|3974.62|3978.12|3976.62|3975.12|3973.62|1711
1620713400000|2021-05-11 06:10:00|3975.12|3973.62|3975.12|3973.62|3976.12|3974.62|3973.12|3971.62|2332
1620713700000|2021-05-11 06:15:00|3974.12|3972.62|3976.12|3974.62|3976.12|3974.62|3973.12|3971.62|1793
1620714000000|2021-05-11 06:20:00|3975.12|3973.62|3974.12|3972.62|3976.12|3974.62|3974.12|3972.62|965
1620714300000|2021-05-11 06:25:00|3973.62|3972.12|3969.62|3968.12|3974.12|3972.62|3969.62|3968.12|2523
1620714600000|2021-05-11 06:30:00|3969.12|3967.62|3969.12|3967.62|3971.12|3969.62|3968.12|3966.62|2789
1620714900000|2021-05-11 06:35:00|3970.12|3968.62|3970.12|3968.62|3972.12|3970.62|3969.12|3967.62|3010
1620715200000|2021-05-11 06:40:00|3970.62|3969.12|3973.12|3971.62|3975.12|3973.62|3970.62|3969.12|2406
1620715500000|2021-05-11 06:45:00|3972.12|3970.62|3976.12|3974.62|3976.12|3974.62|3972.12|3970.62|1121
1620715800000|2021-05-11 06:50:00|3975.12|3973.62|3978.12|3976.62|3980.12|3978.62|3975.12|3973.62|2386
1620716100000|2021-05-11 06:55:00|3977.12|3975.62|3976.12|3974.62|3978.12|3976.62|3976.12|3974.62|3305
1620716400000|2021-05-11 07:00:00|3975.12|3973.62|3978.12|3976.62|3980.12|3978.62|3975.12|3973.62|17936
1620716700000|2021-05-11 07:05:00|3979.12|3977.62|3966.12|3964.62|3979.12|3977.62|3965.12|3963.62|14691
1620717000000|2021-05-11 07:10:00|3965.12|3963.62|3958.12|3956.62|3965.12|3963.62|3956.12|3954.62|21089
1620717300000|2021-05-11 07:15:00|3957.12|3955.62|3960.12|3958.62|3960.12|3958.62|3952.12|3950.62|21827
1620717600000|2021-05-11 07:20:00|3959.12|3957.62|3958.12|3956.62|3964.12|3962.62|3956.12|3954.62|16887
1620717900000|2021-05-11 07:25:00|3957.12|3955.62|3956.12|3954.62|3958.12|3956.62|3953.12|3951.62|12345
1620718200000|2021-05-11 07:30:00|3955.12|3953.62|3952.12|3950.62|3956.12|3954.62|3951.12|3949.62|15699
1620718500000|2021-05-11 07:35:00|3951.12|3949.62|3954.12|3952.62|3955.12|3953.62|3951.12|3949.62|6258
1620718800000|2021-05-11 07:40:00|3954.67|3953.17|3950.67|3949.17|3954.67|3953.17|3949.67|3948.17|8350
1620719100000|2021-05-11 07:45:00|3949.67|3948.17|3949.67|3948.17|3950.67|3949.17|3946.67|3945.17|10405
1620719400000|2021-05-11 07:50:00|3948.67|3947.17|3948.67|3947.17|3950.67|3949.17|3946.67|3945.17|10336
1620719700000|2021-05-11 07:55:00|3949.67|3948.17|3959.67|3958.17|3960.67|3959.17|3947.67|3946.17|11088
1620720000000|2021-05-11 08:00:00|3960.67|3959.17|3946.67|3945.17|3960.67|3959.17|3946.67|3945.17|9368
1620720300000|2021-05-11 08:05:00|3947.67|3946.17|3950.67|3949.17|3950.67|3949.17|3943.67|3942.17|10322
1620720600000|2021-05-11 08:10:00|3951.67|3950.17|3945.67|3944.17|3951.67|3950.17|3944.67|3943.17|8199
1620720900000|2021-05-11 08:15:00|3946.67|3945.17|3943.67|3942.17|3946.67|3945.17|3941.67|3940.17|5716
1620721200000|2021-05-11 08:20:00|3942.67|3941.17|3943.67|3942.17|3947.67|3946.17|3942.67|3941.17|6746
1620721500000|2021-05-11 08:25:00|3944.67|3943.17|3946.67|3945.17|3947.67|3946.17|3942.67|3941.17|5959
1620721800000|2021-05-11 08:30:00|3945.67|3944.17|3943.67|3942.17|3948.67|3947.17|3942.67|3941.17|6641
1620722100000|2021-05-11 08:35:00|3944.67|3943.17|3946.67|3945.17|3947.67|3946.17|3942.67|3941.17|6580
1620722400000|2021-05-11 08:40:00|3945.67|3944.17|3949.67|3948.17|3951.67|3950.17|3945.67|3944.17|6347
1620722700000|2021-05-11 08:45:00|3950.67|3949.17|3948.67|3947.17|3951.67|3950.17|3947.67|3946.17|4397
1620723000000|2021-05-11 08:50:00|3947.67|3946.17|3945.67|3944.17|3948.67|3947.17|3945.67|3944.17|4935
1620723300000|2021-05-11 08:55:00|3944.67|3943.17|3942.67|3941.17|3945.67|3944.17|3942.67|3941.17|7024
1620723600000|2021-05-11 09:00:00|3941.67|3940.17|3949.67|3948.17|3949.67|3948.17|3941.67|3940.17|9458
1620723900000|2021-05-11 09:05:00|3948.67|3947.17|3949.67|3948.17|3950.67|3949.17|3948.67|3947.17|6198
1620724200000|2021-05-11 09:10:00|3948.67|3947.17|3949.67|3948.17|3951.67|3950.17|3947.67|3946.17|2690
1620724500000|2021-05-11 09:15:00|3950.67|3949.17|3953.67|3952.17|3953.67|3952.17|3949.67|3948.17|6392
1620724800000|2021-05-11 09:20:00|3952.67|3951.17|3948.67|3947.17|3952.67|3951.17|3947.67|3946.17|3268
1620725100000|2021-05-11 09:25:00|3947.67|3946.17|3945.67|3944.17|3947.67|3946.17|3944.67|3943.17|4864
1620725400000|2021-05-11 09:30:00|3944.67|3943.17|3946.67|3945.17|3948.67|3947.17|3944.67|3943.17|9131
1620725700000|2021-05-11 09:35:00|3947.67|3946.17|3946.67|3945.17|3949.67|3948.17|3945.67|3944.17|2934
1620726000000|2021-05-11 09:40:00|3945.67|3944.17|3946.67|3945.17|3947.67|3946.17|3943.67|3942.17|6273
1620726300000|2021-05-11 09:45:00|3945.67|3944.17|3943.67|3942.17|3945.67|3944.17|3942.67|3941.17|4004
1620726600000|2021-05-11 09:50:00|3944.67|3943.17|3944.67|3943.17|3944.67|3943.17|3943.67|3942.17|3889
1620726900000|2021-05-11 09:55:00|3943.67|3942.17|3944.67|3943.17|3944.67|3943.17|3942.67|3941.17|2654
1620727200000|2021-05-11 10:00:00|3945.67|3944.17|3939.67|3938.17|3945.67|3944.17|3939.67|3938.17|4619
1620727500000|2021-05-11 10:05:00|3940.17|3938.67|3936.67|3935.17|3940.67|3939.17|3935.67|3934.17|11105
1620727800000|2021-05-11 10:10:00|3935.67|3934.17|3937.67|3936.17|3937.67|3936.17|3934.67|3933.17|4202
1620728100000|2021-05-11 10:15:00|3938.17|3936.67|3942.67|3941.17|3943.67|3942.17|3937.67|3936.17|8315
1620728400000|2021-05-11 10:20:00|3942.17|3940.67|3939.67|3938.17|3942.67|3941.17|3939.67|3938.17|4708
1620728700000|2021-05-11 10:25:00|3938.67|3937.17|3935.67|3934.17|3938.67|3937.17|3935.67|3934.17|5060
1620729000000|2021-05-11 10:30:00|3936.67|3935.17|3931.67|3930.17|3936.67|3935.17|3931.67|3930.17|5480
1620729300000|2021-05-11 10:35:00|3932.67|3931.17|3933.67|3932.17|3935.67|3934.17|3932.67|3931.17|5913
1620729600000|2021-05-11 10:40:00|3932.67|3931.17|3931.67|3930.17|3933.67|3932.17|3929.67|3928.17|3505
1620729900000|2021-05-11 10:45:00|3932.67|3931.17|3930.67|3929.17|3933.67|3932.17|3930.67|3929.17|3526
1620730200000|2021-05-11 10:50:00|3931.67|3930.17|3936.67|3935.17|3936.67|3935.17|3931.67|3930.17|3706
1620730500000|2021-05-11 10:55:00|3935.67|3934.17|3936.67|3935.17|3936.67|3935.17|3934.67|3933.17|2566
1620730800000|2021-05-11 11:00:00|3935.67|3934.17|3936.67|3935.17|3937.67|3936.17|3935.67|3934.17|2602
1620731100000|2021-05-11 11:05:00|3935.67|3934.17|3935.67|3934.17|3936.67|3935.17|3933.67|3932.17|4341
1620731400000|2021-05-11 11:10:00|3934.67|3933.17|3938.67|3937.17|3938.67|3937.17|3934.67|3933.17|2509
1620731700000|2021-05-11 11:15:00|3937.67|3936.17|3936.67|3935.17|3937.67|3936.17|3935.67|3934.17|2154
1620732000000|2021-05-11 11:20:00|3935.67|3934.17|3934.67|3933.17|3935.67|3934.17|3933.67|3932.17|4138
1620732300000|2021-05-11 11:25:00|3933.67|3932.17|3934.67|3933.17|3935.67|3934.17|3932.67|3931.17|2125
1620732600000|2021-05-11 11:30:00|3933.67|3932.17|3932.67|3931.17|3935.67|3934.17|3932.67|3931.17|2343
1620732900000|2021-05-11 11:35:00|3932.17|3930.67|3933.67|3932.17|3935.17|3933.67|3931.67|3930.17|3252
1620733200000|2021-05-11 11:40:00|3933.68|3932.18|3938.68|3937.18|3938.68|3937.18|3933.68|3932.18|4533
1620733500000|2021-05-11 11:45:00|3939.68|3938.18|3939.68|3938.18|3940.68|3939.18|3938.68|3937.18|4036
1620733800000|2021-05-11 11:50:00|3938.68|3937.18|3939.68|3938.18|3939.68|3938.18|3938.68|3937.18|3528
1620734100000|2021-05-11 11:55:00|3938.68|3937.18|3934.68|3933.18|3939.68|3938.18|3933.68|3932.18|4988
1620734400000|2021-05-11 12:00:00|3933.68|3932.18|3936.68|3935.18|3936.68|3935.18|3933.68|3932.18|4733
1620734700000|2021-05-11 12:05:00|3937.68|3936.18|3931.68|3930.18|3937.68|3936.18|3930.68|3929.18|4386
1620735000000|2021-05-11 12:10:00|3930.68|3929.18|3929.68|3928.18|3932.68|3931.18|3929.68|3928.18|5306
1620735300000|2021-05-11 12:15:00|3928.68|3927.18|3926.68|3925.18|3929.68|3928.18|3926.68|3925.18|6896
1620735600000|2021-05-11 12:20:00|3925.68|3924.18|3924.68|3923.18|3927.68|3926.18|3923.68|3922.18|6998
1620735900000|2021-05-11 12:25:00|3923.68|3922.18|3921.68|3920.18|3925.68|3924.18|3921.68|3920.18|6135
1620736200000|2021-05-11 12:30:00|3920.68|3919.18|3925.68|3924.18|3927.18|3925.68|3920.68|3919.18|7285
1620736500000|2021-05-11 12:35:00|3926.68|3925.18|3930.18|3928.68|3930.68|3929.18|3925.68|3924.18|4437
1620736800000|2021-05-11 12:40:00|3929.68|3928.18|3929.68|3928.18|3930.68|3929.18|3926.68|3925.18|4192
1620737100000|2021-05-11 12:45:00|3930.68|3929.18|3928.68|3927.18|3931.68|3930.18|3928.68|3927.18|3563
1620737400000|2021-05-11 12:50:00|3929.68|3928.18|3927.68|3926.18|3929.68|3928.18|3927.68|3926.18|3618
1620737700000|2021-05-11 12:55:00|3928.68|3927.18|3925.68|3924.18|3928.68|3927.18|3924.68|3923.18|7098
1620738000000|2021-05-11 13:00:00|3924.68|3923.18|3921.68|3920.18|3924.68|3923.18|3920.68|3919.18|8336
1620738300000|2021-05-11 13:05:00|3920.68|3919.18|3922.68|3921.18|3922.68|3921.18|3920.68|3919.18|4931
1620738600000|2021-05-11 13:10:00|3923.68|3922.18|3920.68|3919.18|3923.68|3922.18|3919.68|3918.18|6478
1620738900000|2021-05-11 13:15:00|3921.68|3920.18|3923.68|3922.18|3925.68|3924.18|3920.68|3919.18|6747
1620739200000|2021-05-11 13:20:00|3924.68|3923.18|3925.68|3924.18|3927.68|3926.18|3924.68|3923.18|5708
1620739500000|2021-05-11 13:25:00|3926.68|3925.18|3930.68|3929.18|3930.68|3929.18|3925.68|3924.18|6471
1620739800000|2021-05-11 13:30:00|3929.68|3928.18|3930.68|3929.18|3934.68|3933.18|3927.68|3926.18|15539
1620740100000|2021-05-11 13:35:00|3931.68|3930.18|3933.68|3932.18|3935.68|3934.18|3930.68|3929.18|15923
1620740400000|2021-05-11 13:40:00|3932.68|3931.18|3942.68|3941.18|3944.68|3943.18|3932.68|3931.18|15762
1620740700000|2021-05-11 13:45:00|3941.68|3940.18|3940.68|3939.18|3943.68|3942.18|3939.68|3938.18|12358
1620741000000|2021-05-11 13:50:00|3941.68|3940.18|3944.68|3943.18|3944.68|3943.18|3940.68|3939.18|16137
1620741300000|2021-05-11 13:55:00|3943.68|3942.18|3951.68|3950.18|3951.68|3950.18|3943.68|3942.18|19121
1620741600000|2021-05-11 14:00:00|3950.68|3949.18|3952.68|3951.18|3953.68|3952.18|3949.68|3948.18|13950
1620741900000|2021-05-11 14:05:00|3953.68|3952.18|3944.68|3943.18|3953.68|3952.18|3944.68|3943.18|9760
1620742200000|2021-05-11 14:10:00|3944.45|3942.95|3943.45|3941.95|3946.45|3944.95|3942.45|3940.95|9295
1620742500000|2021-05-11 14:15:00|3944.45|3942.95|3940.45|3938.95|3944.45|3942.95|3938.45|3936.95|9013
1620742800000|2021-05-11 14:20:00|3941.45|3939.95|3939.45|3937.95|3945.45|3943.95|3939.45|3937.95|9309
1620743100000|2021-05-11 14:25:00|3940.45|3938.95|3930.45|3928.95|3940.45|3938.95|3930.45|3928.95|15826
1620743400000|2021-05-11 14:30:00|3929.45|3927.95|3923.45|3921.95|3929.45|3927.95|3923.45|3921.95|16257
1620743700000|2021-05-11 14:35:00|3922.45|3920.95|3921.45|3919.95|3922.45|3920.95|3917.45|3915.95|17279
1620744000000|2021-05-11 14:40:00|3920.45|3918.95|3925.45|3923.95|3927.45|3925.95|3919.45|3917.95|12856
1620744300000|2021-05-11 14:45:00|3924.45|3922.95|3927.45|3925.95|3927.45|3925.95|3920.45|3918.95|13797
1620744600000|2021-05-11 14:50:00|3926.45|3924.95|3928.45|3926.95|3929.45|3927.95|3925.45|3923.95|10983
1620744900000|2021-05-11 14:55:00|3927.45|3925.95|3928.45|3926.95|3931.45|3929.95|3926.45|3924.95|9503
1620745200000|2021-05-11 15:00:00|3927.45|3925.95|3923.45|3921.95|3929.45|3927.95|3923.45|3921.95|11031
1620745500000|2021-05-11 15:05:00|3922.45|3920.95|3927.45|3925.95|3930.45|3928.95|3922.45|3920.95|11563
1620745800000|2021-05-11 15:10:00|3926.45|3924.95|3930.45|3928.95|3930.45|3928.95|3925.45|3923.95|21254
1620746100000|2021-05-11 15:15:00|3929.45|3927.95|3935.45|3933.95|3935.45|3933.95|3927.45|3925.95|14480
1620746400000|2021-05-11 15:20:00|3936.45|3934.95|3939.45|3937.95|3940.45|3938.95|3935.45|3933.95|11978
1620746700000|2021-05-11 15:25:00|3940.45|3938.95|3938.45|3936.95|3940.45|3938.95|3935.45|3933.95|32253
1620747000000|2021-05-11 15:30:00|3939.45|3937.95|3945.45|3943.95|3945.45|3943.95|3939.45|3937.95|66508
1620747300000|2021-05-11 15:35:00|3946.45|3944.95|3941.45|3939.95|3947.45|3945.95|3940.45|3938.95|45164
1620747600000|2021-05-11 15:40:00|3940.45|3938.95|3937.45|3935.95|3940.45|3938.95|3937.45|3935.95|31760
1620747900000|2021-05-11 15:45:00|3938.45|3936.95|3940.45|3938.95|3942.45|3940.95|3937.45|3935.95|13414
1620748200000|2021-05-11 15:50:00|3939.45|3937.95|3946.45|3944.95|3947.45|3945.95|3939.45|3937.95|21784
1620748500000|2021-05-11 15:55:00|3947.45|3945.95|3946.45|3944.95|3948.45|3946.95|3945.45|3943.95|6980
1620748800000|2021-05-11 16:00:00|3945.45|3943.95|3944.45|3942.95|3947.45|3945.95|3943.45|3941.95|6543
1620749100000|2021-05-11 16:05:00|3945.45|3943.95|3943.45|3941.95|3946.45|3944.95|3943.45|3941.95|3710
1620749400000|2021-05-11 16:10:00|3944.45|3942.95|3945.45|3943.95|3946.45|3944.95|3943.45|3941.95|3276
1620749700000|2021-05-11 16:15:00|3945.95|3944.45|3946.45|3944.95|3947.45|3945.95|3942.45|3940.95|3967
1620750000000|2021-05-11 16:20:00|3945.45|3943.95|3944.45|3942.95|3946.45|3944.95|3942.45|3940.95|2197
1620750300000|2021-05-11 16:25:00|3943.95|3942.45|3940.45|3938.95|3944.45|3942.95|3940.45|3938.95|2569
1620750600000|2021-05-11 16:30:00|3941.45|3939.95|3938.45|3936.95|3941.45|3939.95|3937.45|3935.95|2379
1620750900000|2021-05-11 16:35:00|3939.45|3937.95|3941.45|3939.95|3942.45|3940.95|3938.45|3936.95|2394
1620751200000|2021-05-11 16:40:00|3940.45|3938.95|3938.45|3936.95|3941.45|3939.95|3937.45|3935.95|1275
1620751500000|2021-05-11 16:45:00|3937.45|3935.95|3937.45|3935.95|3938.45|3936.95|3936.45|3934.95|1012
1620751800000|2021-05-11 16:50:00|3936.45|3934.95|3933.45|3931.95|3937.45|3935.95|3932.45|3930.95|1897
1620752100000|2021-05-11 16:55:00|3934.45|3932.95|3936.45|3934.95|3936.45|3934.95|3933.45|3931.95|1248
1620752400000|2021-05-11 17:00:00|3935.45|3933.95|3941.45|3939.95|3941.45|3939.95|3935.45|3933.95|1536
1620752700000|2021-05-11 17:05:00|3940.45|3938.95|3940.45|3938.95|3940.45|3938.95|3937.45|3935.95|2754
1620753000000|2021-05-11 17:10:00|3939.45|3937.95|3937.45|3935.95|3941.45|3939.95|3937.45|3935.95|2024
1620753300000|2021-05-11 17:15:00|3938.45|3936.95|3941.45|3939.95|3942.45|3940.95|3936.45|3934.95|2085
1620753600000|2021-05-11 17:20:00|3940.95|3939.45|3943.45|3941.95|3943.45|3941.95|3940.45|3938.95|1449
1620753900000|2021-05-11 17:25:00|3944.45|3942.95|3947.45|3945.95|3947.45|3945.95|3943.45|3941.95|1492
1620754200000|2021-05-11 17:30:00|3946.95|3945.45|3946.45|3944.95|3947.45|3945.95|3945.45|3943.95|850
1620754500000|2021-05-11 17:35:00|3946.95|3945.45|3948.45|3946.95|3949.45|3947.95|3946.45|3944.95|1828
1620754800000|2021-05-11 17:40:00|3948.95|3947.45|3949.45|3947.95|3950.45|3948.95|3948.45|3946.95|2163
1620755100000|2021-05-11 17:45:00|3950.45|3948.95|3949.45|3947.95|3950.45|3948.95|3948.45|3946.95|2149
1620755400000|2021-05-11 17:50:00|3948.45|3946.95|3943.45|3941.95|3949.45|3947.95|3943.45|3941.95|1366
1620755700000|2021-05-11 17:55:00|3944.45|3942.95|3948.45|3946.95|3948.45|3946.95|3943.45|3941.95|1154
1620756000000|2021-05-11 18:00:00|3949.45|3947.95|3949.45|3947.95|3950.45|3948.95|3947.45|3945.95|1225
1620756300000|2021-05-11 18:05:00|3949.95|3948.45|3946.45|3944.95|3950.45|3948.95|3945.45|3943.95|1145
1620756600000|2021-05-11 18:10:00|3946.95|3945.45|3943.45|3941.95|3947.45|3945.95|3943.45|3941.95|1107
1620756900000|2021-05-11 18:15:00|3942.45|3940.95|3946.45|3944.95|3946.45|3944.95|3942.45|3940.95|1431
1620757200000|2021-05-11 18:20:00|3945.45|3943.95|3948.45|3946.95|3948.45|3946.95|3945.45|3943.95|1170
1620757500000|2021-05-11 18:25:00|3947.45|3945.95|3952.45|3950.95|3952.45|3950.95|3947.45|3945.95|1006
1620757800000|2021-05-11 18:30:00|3951.45|3949.95|3947.45|3945.95|3951.45|3949.95|3945.45|3943.95|2433
1620758100000|2021-05-11 18:35:00|3947.95|3946.45|3944.45|3942.95|3948.45|3946.95|3943.45|3941.95|1705
1620758400000|2021-05-11 18:40:00|3943.45|3941.95|3946.45|3944.95|3946.45|3944.95|3942.45|3940.95|1145
1620758700000|2021-05-11 18:45:00|3945.45|3943.95|3949.45|3947.95|3949.45|3947.95|3945.45|3943.95|1347
1620759000000|2021-05-11 18:50:00|3948.45|3946.95|3948.45|3946.95|3950.45|3948.95|3946.45|3944.95|1665
1620759300000|2021-05-11 18:55:00|3947.45|3945.95|3948.45|3946.95|3950.45|3948.95|3947.45|3945.95|830
1620759600000|2021-05-11 19:00:00|3949.45|3947.95|3949.45|3947.95|3951.45|3949.95|3948.45|3946.95|1992
1620759900000|2021-05-11 19:05:00|3948.45|3946.95|3947.45|3945.95|3949.45|3947.95|3946.45|3944.95|1180
1620760200000|2021-05-11 19:10:00|3948.45|3946.95|3944.45|3942.95|3948.45|3946.95|3944.45|3942.95|737
1620760500000|2021-05-11 19:15:00|3945.45|3943.95|3951.45|3949.95|3951.45|3949.95|3943.45|3941.95|1716
1620760800000|2021-05-11 19:20:00|3950.45|3948.95|3950.45|3948.95|3951.45|3949.95|3949.45|3947.95|1190
1620761100000|2021-05-11 19:25:00|3951.45|3949.95|3950.45|3948.95|3952.45|3950.95|3950.45|3948.95|1454
1620761400000|2021-05-11 19:30:00|3949.45|3947.95|3944.45|3942.95|3951.45|3949.95|3944.45|3942.95|2032
1620761700000|2021-05-11 19:35:00|3944.95|3943.45|3942.45|3940.95|3945.45|3943.95|3941.45|3939.95|1969
1620762000000|2021-05-11 19:40:00|3943.45|3941.95|3944.45|3942.95|3945.45|3943.95|3943.45|3941.95|1456
1620762300000|2021-05-11 19:45:00|3945.45|3943.95|3948.45|3946.95|3948.45|3946.95|3945.45|3943.95|1098
1620762600000|2021-05-11 19:50:00|3947.45|3945.95|3945.45|3943.95|3949.45|3947.95|3945.45|3943.95|2832
1620762900000|2021-05-11 19:55:00|3944.45|3942.95|3947.45|3945.95|3947.45|3945.95|3942.45|3940.95|6772
1620763200000|2021-05-11 20:00:00|3946|3943|3944.9|3941.9|3949.6|3946.6|3944.7|3941.7|96
1620763500000|2021-05-11 20:05:00|3945.1|3942.1|3944.9|3941.9|3946|3943|3943.4|3940.4|0
1620763800000|2021-05-11 20:10:00|3944.7|3941.7|3941|3938|3945.6|3942.6|3940.3|3937.3|0
1620764100000|2021-05-11 20:15:00|3941.1|3938.1|3940.6|3937.6|3941.4|3938.4|3940.2|3937.2|0
1620764400000|2021-05-11 20:20:00|3940.5|3937.5|3940.6|3937.6|3940.7|3937.7|3940.4|3937.4|0
1620764700000|2021-05-11 20:25:00|3940.5|3937.5|3940.6|3937.6|3940.7|3937.7|3940.5|3937.5|0
1620765000000|2021-05-11 20:30:00|3940.5|3937.5|3939.3|3936.3|3940.5|3937.5|3939.1|3936.1|0
1620765300000|2021-05-11 20:35:00|3939.1|3936.1|3938.6|3935.6|3939.5|3936.5|3938.6|3935.6|0
1620765600000|2021-05-11 20:40:00|3938.8|3935.8|3939.1|3936.1|3940.5|3937.5|3938.6|3935.6|0
1620765900000|2021-05-11 20:45:00|3938.8|3935.8|3940.1|3937.1|3940.8|3937.8|3938.6|3935.6|0
1620766200000|2021-05-11 20:50:00|3940.3|3937.3|3940.1|3937.1|3940.8|3937.8|3939.9|3936.9|0
1620766500000|2021-05-11 20:55:00|3940.3|3937.3|3941|3938|3941.4|3938.4|3939.9|3936.9|0
1620766800000|2021-05-11 21:00:00|3940.9|3937.9|3941.1|3938.1|3941.3|3938.3|3940.9|3937.9|0
1620767100000|2021-05-11 21:05:00|3941|3938|3941|3938|3941.1|3938.1|3941|3938|0
1620767400000|2021-05-11 21:10:00|3941.1|3938.1|3941|3938|3941.1|3938.1|3941|3938|0
1620767700000|2021-05-11 21:15:00|3941.1|3938.1|3941.1|3938.1|3941.1|3938.1|3941.1|3938.1|0
1620768000000|2021-05-11 21:20:00|3941.3|3938.3|3941|3938|3941.3|3938.3|3941|3938|0
1620768300000|2021-05-11 21:25:00|3940.5|3937.5|3940.3|3937.3|3940.8|3937.8|3939.8|3936.8|0
1620768600000|2021-05-11 21:30:00|3940.4|3937.4|3940.5|3937.5|3940.5|3937.5|3940.3|3937.3|0
1620768900000|2021-05-11 21:35:00|3940.4|3937.4|3940.3|3937.3|3940.5|3937.5|3940|3937|0
1620769200000|2021-05-11 21:40:00|3940.4|3937.4|3940.5|3937.5|3940.5|3937.5|3940.4|3937.4|0
1620769500000|2021-05-11 21:45:00|3940.4|3937.4|3940.2|3937.2|3940.5|3937.5|3940|3937|0
1620769800000|2021-05-11 21:50:00|3940.1|3937.1|3940.5|3937.5|3940.6|3937.6|3940.1|3937.1|0
1620770100000|2021-05-11 21:55:00|3940.6|3937.6|3940.6|3937.6|3940.8|3937.8|3940.6|3937.6|0
1620770400000|2021-05-11 22:00:00|3940.7|3937.7|3940.4|3937.4|3941.9|3938.9|3939.6|3936.6|0
1620770700000|2021-05-11 22:05:00|3940.9|3937.9|3941.5|3938.5|3941.7|3938.7|3940.9|3937.9|0
1620771000000|2021-05-11 22:10:00|3941.6|3938.6|3941.9|3938.9|3941.9|3938.9|3941.3|3938.3|0
1620771300000|2021-05-11 22:15:00|3942.4|3939.4|3942.8|3939.8|3942.8|3939.8|3942.4|3939.4|0
1620771600000|2021-05-11 22:20:00|3942.7|3939.7|3942.4|3939.4|3942.7|3939.7|3942.1|3939.1|0
1620771900000|2021-05-11 22:25:00|3942.5|3939.5|3942.8|3939.8|3942.8|3939.8|3942.1|3939.1|0
1620772200000|2021-05-11 22:30:00|3943|3940|3941.5|3938.5|3943.4|3940.4|3940.2|3937.2|0
1620772500000|2021-05-11 22:35:00|3941.6|3938.6|3942.1|3939.1|3942.6|3939.6|3941.6|3938.6|0
1620772800000|2021-05-11 22:40:00|3942.3|3939.3|3942.6|3939.6|3942.8|3939.8|3942.1|3939.1|0
1620773100000|2021-05-11 22:45:00|3942.7|3939.7|3942.8|3939.8|3943|3940|3942.1|3939.1|0
1620773400000|2021-05-11 22:50:00|3942.6|3939.6|3942.4|3939.4|3942.8|3939.8|3942.4|3939.4|0
1620773700000|2021-05-11 22:55:00|3942.5|3939.5|3941.9|3938.9|3942.6|3939.6|3941.3|3938.3|0
1620774000000|2021-05-11 23:00:00|3942|3939|3940.2|3937.2|3942.1|3939.1|3939.2|3936.2|0
1620774300000|2021-05-11 23:05:00|3940.3|3937.3|3938.7|3935.7|3940.7|3937.7|3938.3|3935.3|0
1620774600000|2021-05-11 23:10:00|3938.9|3935.9|3940.2|3937.2|3940.2|3937.2|3938.7|3935.7|0
1620774900000|2021-05-11 23:15:00|3940.1|3937.1|3940.4|3937.4|3940.9|3937.9|3939.6|3936.6|0
1620775200000|2021-05-11 23:20:00|3940.7|3937.7|3940.9|3937.9|3941.5|3938.5|3940.4|3937.4|0
1620775500000|2021-05-11 23:25:00|3941|3938|3941.5|3938.5|3941.9|3938.9|3940.9|3937.9|0
1620775800000|2021-05-11 23:30:00|3941.6|3938.6|3941.7|3938.7|3941.7|3938.7|3941.1|3938.1|0
1620776100000|2021-05-11 23:35:00|3941.6|3938.6|3942.6|3939.6|3943.4|3940.4|3940.9|3937.9|0
1620776400000|2021-05-11 23:40:00|3942.5|3939.5|3943.4|3940.4|3943.4|3940.4|3942.4|3939.4|0
1620776700000|2021-05-11 23:45:00|3943.6|3940.6|3943.9|3940.9|3944.1|3941.1|3942.1|3939.1|0
1620777000000|2021-05-11 23:50:00|3943.6|3940.6|3945.1|3942.1|3945.3|3942.3|3943|3940|0
1620777300000|2021-05-11 23:55:00|3945.3|3942.3|3946.2|3943.2|3946.2|3943.2|3944.9|3941.9|0
1620777600000|2021-05-12 00:00:00|3946.4|3943.4|3946.8|3943.8|3947.3|3944.3|3945.8|3942.8|0
1620777900000|2021-05-12 00:05:00|3947.1|3944.1|3947.9|3944.9|3949.6|3946.6|3946.8|3943.8|0
1620778200000|2021-05-12 00:10:00|3948|3945|3950.8|3947.8|3951|3948|3947.9|3944.9|0
1620778500000|2021-05-12 00:15:00|3950.9|3947.9|3954.7|3952.7|3955.7|3953.7|3950.2|3947.8|1224
1620778800000|2021-05-12 00:20:00|3953.7|3951.7|3951.7|3949.7|3954.7|3952.7|3951.7|3949.7|387
1620779100000|2021-05-12 00:25:00|3952.2|3950.2|3947.7|3945.7|3952.7|3950.7|3947.7|3945.7|216
1620779400000|2021-05-12 00:30:00|3947.2|3945.2|3944.7|3942.7|3947.7|3945.7|3943.7|3941.7|534
1620779700000|2021-05-12 00:35:00|3945.2|3943.2|3940.7|3938.7|3945.7|3943.7|3940.2|3938.2|330
1620780000000|2021-05-12 00:40:00|3941.2|3939.2|3928.7|3926.7|3941.7|3939.7|3928.7|3926.7|753
1620780300000|2021-05-12 00:45:00|3929.7|3927.7|3929.7|3927.7|3933.7|3931.7|3925.7|3923.7|666
1620780600000|2021-05-12 00:50:00|3929.2|3927.2|3931.7|3929.7|3932.7|3930.7|3928.7|3926.7|211
1620780900000|2021-05-12 00:55:00|3931.2|3929.2|3929.7|3927.7|3931.7|3929.7|3926.2|3924.2|288
1620781200000|2021-05-12 01:00:00|3928.7|3926.7|3927.7|3925.7|3929.7|3927.7|3925.7|3923.7|308
1620781500000|2021-05-12 01:05:00|3926.7|3924.7|3934.7|3932.7|3935.7|3933.7|3926.7|3924.7|254
1620781800000|2021-05-12 01:10:00|3933.7|3931.7|3932.2|3930.2|3933.7|3931.7|3931.7|3929.7|134
1620782100000|2021-05-12 01:15:00|3932.7|3930.7|3936.7|3934.7|3936.7|3934.7|3931.7|3929.7|257
1620782400000|2021-05-12 01:20:00|3936.2|3934.2|3936.7|3934.7|3936.7|3934.7|3934.7|3932.7|198
1620782700000|2021-05-12 01:25:00|3935.7|3933.7|3934.7|3932.7|3936.7|3934.7|3934.7|3932.7|133
1620783000000|2021-05-12 01:30:00|3935.7|3933.7|3932.7|3930.7|3937.7|3935.7|3931.7|3929.7|595
1620783300000|2021-05-12 01:35:00|3932.2|3930.2|3932.7|3930.7|3932.7|3930.7|3929.7|3927.7|225
1620783600000|2021-05-12 01:40:00|3931.7|3929.7|3933.7|3931.7|3936.7|3934.7|3930.7|3928.7|301
1620783900000|2021-05-12 01:45:00|3933.2|3931.2|3932.7|3930.7|3933.7|3931.7|3931.7|3929.7|107
1620784200000|2021-05-12 01:50:00|3933.7|3931.7|3928.7|3926.7|3933.7|3931.7|3927.7|3925.7|226
1620784500000|2021-05-12 01:55:00|3928.2|3926.2|3929.7|3927.7|3931.7|3929.7|3928.2|3926.2|165
1620784800000|2021-05-12 02:00:00|3930.7|3928.7|3933.7|3931.7|3934.7|3932.7|3928.7|3926.7|216
1620785100000|2021-05-12 02:05:00|3933.2|3931.2|3935.7|3933.7|3936.7|3934.7|3932.7|3930.7|325
1620785400000|2021-05-12 02:10:00|3936.2|3934.2|3936.7|3934.7|3937.7|3935.7|3935.7|3933.7|171
1620785700000|2021-05-12 02:15:00|3935.7|3933.7|3934.7|3932.7|3936.7|3934.7|3933.7|3931.7|172
1620786000000|2021-05-12 02:20:00|3935.2|3933.2|3935.7|3933.7|3935.7|3933.7|3933.7|3931.7|189
1620786300000|2021-05-12 02:25:00|3936.7|3934.7|3935.7|3933.7|3938.7|3936.7|3935.7|3933.7|221
1620786600000|2021-05-12 02:30:00|3936.7|3934.7|3933.7|3931.7|3936.7|3934.7|3932.7|3930.7|115
1620786900000|2021-05-12 02:35:00|3934.7|3932.7|3934.7|3932.7|3935.7|3933.7|3932.7|3930.7|133
1620787200000|2021-05-12 02:40:00|3933.7|3931.7|3933.7|3931.7|3934.7|3932.7|3932.7|3930.7|204
1620787500000|2021-05-12 02:45:00|3934.7|3932.7|3933.7|3931.7|3934.7|3932.7|3932.7|3930.7|119
1620787800000|2021-05-12 02:50:00|3934.7|3932.7|3934.7|3932.7|3935.7|3933.7|3934.7|3932.7|51
1620788100000|2021-05-12 02:55:00|3933.7|3931.7|3933.7|3931.7|3934.7|3932.7|3933.7|3931.7|155
1620788400000|2021-05-12 03:00:00|3934.2|3932.2|3934.7|3932.7|3934.7|3932.7|3931.7|3929.7|232
1620788700000|2021-05-12 03:05:00|3934.2|3932.2|3935.7|3933.7|3935.7|3933.7|3931.7|3929.7|106
1620789000000|2021-05-12 03:10:00|3935.2|3933.2|3932.7|3930.7|3935.7|3933.7|3932.7|3930.7|127
1620789300000|2021-05-12 03:15:00|3933.2|3931.2|3931.7|3929.7|3933.7|3931.7|3931.7|3929.7|251
1620789600000|2021-05-12 03:20:00|3932.2|3930.2|3928.7|3926.7|3932.7|3930.7|3926.7|3924.7|391
1620789900000|2021-05-12 03:25:00|3929.7|3927.7|3930.7|3928.7|3931.7|3929.7|3928.7|3926.7|200
1620790200000|2021-05-12 03:30:00|3929.7|3927.7|3930.7|3928.7|3932.7|3930.7|3928.7|3926.7|366
1620790500000|2021-05-12 03:35:00|3929.7|3927.7|3923.7|3921.7|3930.7|3928.7|3922.7|3920.7|1114
1620790800000|2021-05-12 03:40:00|3924.7|3922.7|3923.7|3921.7|3925.7|3923.7|3922.2|3920.2|456
1620791100000|2021-05-12 03:45:00|3922.7|3920.7|3918.7|3916.7|3922.7|3920.7|3916.7|3914.7|610
1620791400000|2021-05-12 03:50:00|3919.2|3917.2|3919.7|3917.7|3919.7|3917.7|3917.7|3915.7|413
1620791700000|2021-05-12 03:55:00|3918.7|3916.7|3913.7|3911.7|3918.7|3916.7|3912.7|3910.7|4228
1620792000000|2021-05-12 04:00:00|3914.7|3912.7|3914.7|3912.7|3915.7|3913.7|3913.7|3911.7|403
1620792300000|2021-05-12 04:05:00|3913.7|3911.7|3911.7|3909.7|3914.7|3912.7|3911.7|3909.7|520
1620792600000|2021-05-12 04:10:00|3912.7|3910.7|3912.7|3910.7|3912.7|3910.7|3910.7|3908.7|784
1620792900000|2021-05-12 04:15:00|3911.7|3909.7|3910.7|3908.7|3913.7|3911.7|3910.7|3908.7|724
1620793200000|2021-05-12 04:20:00|3911.7|3909.7|3910.7|3908.7|3911.7|3909.7|3909.7|3907.7|618
1620793500000|2021-05-12 04:25:00|3911.7|3909.7|3911.7|3909.7|3912.7|3910.7|3910.7|3908.7|464
1620793800000|2021-05-12 04:30:00|3912.7|3910.7|3916.7|3914.7|3916.7|3914.7|3912.7|3910.7|408
1620794100000|2021-05-12 04:35:00|3915.7|3913.7|3914.2|3912.2|3915.7|3913.7|3913.7|3911.7|198
1620794400000|2021-05-12 04:40:00|3914.7|3912.7|3912.7|3910.7|3914.7|3912.7|3910.7|3908.7|384
1620794700000|2021-05-12 04:45:00|3911.7|3909.7|3913.7|3911.7|3913.7|3911.7|3910.7|3908.7|599
1620795000000|2021-05-12 04:50:00|3914.7|3912.7|3916.7|3914.7|3916.7|3914.7|3914.7|3912.7|619
1620795300000|2021-05-12 04:55:00|3917.7|3915.7|3918.7|3916.7|3918.7|3916.7|3916.7|3914.7|386
1620795600000|2021-05-12 05:00:00|3919.7|3917.7|3922.7|3920.7|3922.7|3920.7|3918.7|3916.7|341
1620795900000|2021-05-12 05:05:00|3923.7|3921.7|3928.7|3926.7|3928.7|3926.7|3922.7|3920.7|788
1620796200000|2021-05-12 05:10:00|3929.7|3927.7|3927.7|3925.7|3929.7|3927.7|3926.7|3924.7|1467
1620796500000|2021-05-12 05:15:00|3928.2|3926.2|3927.7|3925.7|3928.7|3926.7|3926.7|3924.7|430
1620796800000|2021-05-12 05:20:00|3928.7|3926.7|3927.7|3925.7|3928.7|3926.7|3926.7|3924.7|732
1620797100000|2021-05-12 05:25:00|3928.7|3926.7|3930.7|3928.7|3930.7|3928.7|3927.7|3925.7|309
1620797400000|2021-05-12 05:30:00|3929.7|3927.7|3928.7|3926.7|3930.7|3928.7|3928.7|3926.7|257
1620797700000|2021-05-12 05:35:00|3929.2|3927.2|3929.7|3927.7|3930.7|3928.7|3929.2|3927.2|502
1620798000000|2021-05-12 05:40:00|3929.2|3927.2|3926.7|3924.7|3929.2|3927.2|3925.7|3923.7|324
1620798300000|2021-05-12 05:45:00|3927.7|3925.7|3924.7|3922.7|3928.7|3926.7|3924.7|3922.7|287
1620798600000|2021-05-12 05:50:00|3923.7|3921.7|3923.7|3921.7|3925.7|3923.7|3922.7|3920.7|774
1620798900000|2021-05-12 05:55:00|3922.7|3920.7|3918.7|3916.7|3922.7|3920.7|3918.7|3916.7|1102
1620799200000|2021-05-12 06:00:00|3918.45|3916.95|3923.45|3921.95|3923.45|3921.95|3918.45|3916.95|3627
1620799500000|2021-05-12 06:05:00|3924.45|3922.95|3924.95|3923.45|3927.45|3925.95|3924.45|3922.95|2193
1620799800000|2021-05-12 06:10:00|3924.45|3922.95|3926.45|3924.95|3928.45|3926.95|3924.45|3922.95|1473
1620800100000|2021-05-12 06:15:00|3927.45|3925.95|3931.45|3929.95|3931.45|3929.95|3927.45|3925.95|939
1620800400000|2021-05-12 06:20:00|3930.45|3928.95|3933.45|3931.95|3934.45|3932.95|3929.95|3928.45|1777
1620800700000|2021-05-12 06:25:00|3934.45|3932.95|3935.45|3933.95|3935.45|3933.95|3933.45|3931.95|1388
1620801000000|2021-05-12 06:30:00|3936.45|3934.95|3932.45|3930.95|3936.45|3934.95|3932.45|3930.95|1221
1620801300000|2021-05-12 06:35:00|3933.45|3931.95|3935.45|3933.95|3936.45|3934.95|3933.45|3931.95|964
1620801600000|2021-05-12 06:40:00|3934.45|3932.95|3934.45|3932.95|3935.45|3933.95|3933.45|3931.95|700
1620801900000|2021-05-12 06:45:00|3935.45|3933.95|3933.45|3931.95|3935.45|3933.95|3933.45|3931.95|1021
1620802200000|2021-05-12 06:50:00|3934.45|3932.95|3939.45|3937.95|3939.45|3937.95|3934.45|3932.95|2236
1620802500000|2021-05-12 06:55:00|3940.45|3938.95|3942.45|3940.95|3942.45|3940.95|3939.45|3937.95|3348
1620802800000|2021-05-12 07:00:00|3941.45|3939.95|3946.45|3944.95|3950.45|3948.95|3941.45|3939.95|13705
1620803100000|2021-05-12 07:05:00|3947.45|3945.95|3945.45|3943.95|3949.45|3947.95|3945.45|3943.95|6329
1620803400000|2021-05-12 07:10:00|3944.45|3942.95|3937.45|3935.95|3948.45|3946.95|3937.45|3935.95|7156
1620803700000|2021-05-12 07:15:00|3937.95|3936.45|3946.45|3944.95|3947.95|3946.45|3937.95|3936.45|8366
1620804000000|2021-05-12 07:20:00|3947.45|3945.95|3948.45|3946.95|3950.45|3948.95|3946.45|3944.95|5892
1620804300000|2021-05-12 07:25:00|3949.45|3947.95|3952.45|3950.95|3952.45|3950.95|3946.45|3944.95|5598
1620804600000|2021-05-12 07:30:00|3951.45|3949.95|3949.45|3947.95|3952.45|3950.95|3949.45|3947.95|6542
1620804900000|2021-05-12 07:35:00|3950.45|3948.95|3950.45|3948.95|3954.45|3952.95|3949.45|3947.95|7716
1620805200000|2021-05-12 07:40:00|3950.98|3949.48|3954.98|3953.48|3954.98|3953.48|3950.98|3949.48|4394
1620805500000|2021-05-12 07:45:00|3953.98|3952.48|3958.98|3957.48|3959.98|3958.48|3953.98|3952.48|10365
1620805800000|2021-05-12 07:50:00|3959.98|3958.48|3956.98|3955.48|3960.98|3959.48|3955.98|3954.48|6594
1620806100000|2021-05-12 07:55:00|3957.98|3956.48|3955.98|3954.48|3960.98|3959.48|3954.98|3953.48|7788
1620806400000|2021-05-12 08:00:00|3956.98|3955.48|3954.98|3953.48|3959.98|3958.48|3954.98|3953.48|5458
1620806700000|2021-05-12 08:05:00|3955.98|3954.48|3951.98|3950.48|3955.98|3954.48|3951.98|3950.48|6430
1620807000000|2021-05-12 08:10:00|3950.98|3949.48|3948.98|3947.48|3954.98|3953.48|3947.98|3946.48|8187
1620807300000|2021-05-12 08:15:00|3949.98|3948.48|3946.98|3945.48|3949.98|3948.48|3945.98|3944.48|6366
1620807600000|2021-05-12 08:20:00|3947.98|3946.48|3946.98|3945.48|3947.98|3946.48|3944.98|3943.48|3562
1620807900000|2021-05-12 08:25:00|3945.98|3944.48|3944.98|3943.48|3946.98|3945.48|3943.98|3942.48|4905
1620808200000|2021-05-12 08:30:00|3945.98|3944.48|3946.98|3945.48|3946.98|3945.48|3942.98|3941.48|5385
1620808500000|2021-05-12 08:35:00|3945.98|3944.48|3946.98|3945.48|3947.98|3946.48|3944.98|3943.48|4714
1620808800000|2021-05-12 08:40:00|3945.98|3944.48|3941.98|3940.48|3946.98|3945.48|3939.98|3938.48|5822
1620809100000|2021-05-12 08:45:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3942.98|3941.48|3305
1620809400000|2021-05-12 08:50:00|3942.98|3941.48|3941.98|3940.48|3944.98|3943.48|3941.98|3940.48|2271
1620809700000|2021-05-12 08:55:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3941.98|3940.48|3389
1620810000000|2021-05-12 09:00:00|3944.98|3943.48|3945.98|3944.48|3946.98|3945.48|3943.98|3942.48|1542
1620810300000|2021-05-12 09:05:00|3946.98|3945.48|3945.98|3944.48|3947.98|3946.48|3943.98|3942.48|2552
1620810600000|2021-05-12 09:10:00|3946.98|3945.48|3951.98|3950.48|3951.98|3950.48|3946.98|3945.48|3883
1620810900000|2021-05-12 09:15:00|3950.98|3949.48|3949.98|3948.48|3951.98|3950.48|3949.98|3948.48|2633
1620811200000|2021-05-12 09:20:00|3950.98|3949.48|3949.98|3948.48|3951.98|3950.48|3947.98|3946.48|5540
1620811500000|2021-05-12 09:25:00|3950.98|3949.48|3948.98|3947.48|3951.98|3950.48|3947.98|3946.48|2220
1620811800000|2021-05-12 09:30:00|3947.98|3946.48|3942.98|3941.48|3947.98|3946.48|3942.98|3941.48|8507
1620812100000|2021-05-12 09:35:00|3943.98|3942.48|3940.98|3939.48|3943.98|3942.48|3939.98|3938.48|3770
1620812400000|2021-05-12 09:40:00|3941.98|3940.48|3941.98|3940.48|3941.98|3940.48|3939.98|3938.48|2869
1620812700000|2021-05-12 09:45:00|3940.98|3939.48|3941.98|3940.48|3942.98|3941.48|3938.98|3937.48|4174
1620813000000|2021-05-12 09:50:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3940.98|3939.48|2287
1620813300000|2021-05-12 09:55:00|3944.98|3943.48|3944.98|3943.48|3945.98|3944.48|3943.98|3942.48|5024
1620813600000|2021-05-12 10:00:00|3943.98|3942.48|3944.98|3943.48|3944.98|3943.48|3942.98|3941.48|4897
1620813900000|2021-05-12 10:05:00|3945.98|3944.48|3950.98|3949.48|3950.98|3949.48|3944.98|3943.48|8498
1620814200000|2021-05-12 10:10:00|3951.98|3950.48|3950.98|3949.48|3951.98|3950.48|3948.98|3947.48|6763
1620814500000|2021-05-12 10:15:00|3951.98|3950.48|3951.98|3950.48|3952.98|3951.48|3950.98|3949.48|6190
1620814800000|2021-05-12 10:20:00|3952.98|3951.48|3951.98|3950.48|3952.98|3951.48|3950.98|3949.48|2159
1620815100000|2021-05-12 10:25:00|3952.98|3951.48|3951.98|3950.48|3952.98|3951.48|3949.98|3948.48|4600
1620815400000|2021-05-12 10:30:00|3950.98|3949.48|3953.98|3952.48|3954.98|3953.48|3950.98|3949.48|2405
1620815700000|2021-05-12 10:35:00|3954.98|3953.48|3955.98|3954.48|3956.98|3955.48|3954.98|3953.48|2659
1620816000000|2021-05-12 10:40:00|3954.98|3953.48|3951.98|3950.48|3955.98|3954.48|3951.98|3950.48|2555
1620816300000|2021-05-12 10:45:00|3950.98|3949.48|3950.98|3949.48|3952.98|3951.48|3947.98|3946.48|5251
1620816600000|2021-05-12 10:50:00|3949.98|3948.48|3946.98|3945.48|3949.98|3948.48|3944.98|3943.48|9935
1620816900000|2021-05-12 10:55:00|3945.98|3944.48|3941.98|3940.48|3945.98|3944.48|3940.98|3939.48|6605
1620817200000|2021-05-12 11:00:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3940.98|3939.48|3848
1620817500000|2021-05-12 11:05:00|3942.98|3941.48|3945.98|3944.48|3945.98|3944.48|3942.98|3941.48|2829
1620817800000|2021-05-12 11:10:00|3944.98|3943.48|3945.98|3944.48|3946.98|3945.48|3944.98|3943.48|3080
1620818100000|2021-05-12 11:15:00|3946.98|3945.48|3946.98|3945.48|3948.98|3947.48|3943.98|3942.48|4625
1620818400000|2021-05-12 11:20:00|3947.98|3946.48|3944.98|3943.48|3949.98|3948.48|3943.98|3942.48|4805
1620818700000|2021-05-12 11:25:00|3943.98|3942.48|3944.98|3943.48|3945.98|3944.48|3943.98|3942.48|897
1620819000000|2021-05-12 11:30:00|3945.98|3944.48|3947.98|3946.48|3947.98|3946.48|3944.98|3943.48|1817
1620819300000|2021-05-12 11:35:00|3946.98|3945.48|3945.98|3944.48|3947.98|3946.48|3945.98|3944.48|1693
1620819600000|2021-05-12 11:40:00|3945.57|3944.07|3946.57|3945.07|3947.57|3946.07|3945.57|3944.07|1482
1620819900000|2021-05-12 11:45:00|3947.57|3946.07|3946.57|3945.07|3947.57|3946.07|3946.57|3945.07|2785
1620820200000|2021-05-12 11:50:00|3947.57|3946.07|3945.57|3944.07|3947.57|3946.07|3945.57|3944.07|1976
1620820500000|2021-05-12 11:55:00|3944.57|3943.07|3946.57|3945.07|3946.57|3945.07|3944.57|3943.07|4837
1620820800000|2021-05-12 12:00:00|3945.57|3944.07|3947.57|3946.07|3947.57|3946.07|3945.57|3944.07|1681
1620821100000|2021-05-12 12:05:00|3946.57|3945.07|3946.57|3945.07|3947.57|3946.07|3946.57|3945.07|873
1620821400000|2021-05-12 12:10:00|3947.57|3946.07|3950.57|3949.07|3950.57|3949.07|3947.57|3946.07|2592
1620821700000|2021-05-12 12:15:00|3951.57|3950.07|3949.57|3948.07|3951.57|3950.07|3949.57|3948.07|2218
1620822000000|2021-05-12 12:20:00|3950.57|3949.07|3949.57|3948.07|3951.57|3950.07|3949.57|3948.07|3510
1620822300000|2021-05-12 12:25:00|3950.57|3949.07|3950.57|3949.07|3951.57|3950.07|3949.57|3948.07|2663
1620822600000|2021-05-12 12:30:00|3946.57|3945.07|3933.07|3931.57|3946.57|3945.07|3920.57|3919.07|51564
1620822900000|2021-05-12 12:35:00|3933.57|3932.07|3936.57|3935.07|3941.57|3940.07|3932.57|3931.07|16011
1620823200000|2021-05-12 12:40:00|3935.57|3934.07|3949.57|3948.07|3949.57|3948.07|3934.57|3933.07|9326
1620823500000|2021-05-12 12:45:00|3948.57|3947.07|3944.57|3943.07|3948.57|3947.07|3943.57|3942.07|8662
1620823800000|2021-05-12 12:50:00|3943.57|3942.07|3946.57|3945.07|3949.57|3948.07|3943.57|3942.07|10718
1620824100000|2021-05-12 12:55:00|3945.57|3944.07|3948.57|3947.07|3948.57|3947.07|3941.57|3940.07|12674
1620824400000|2021-05-12 13:00:00|3949.57|3948.07|3951.57|3950.07|3951.57|3950.07|3945.57|3944.07|7851
1620824700000|2021-05-12 13:05:00|3950.57|3949.07|3949.57|3948.07|3953.57|3952.07|3949.57|3948.07|4668
1620825000000|2021-05-12 13:10:00|3950.57|3949.07|3946.57|3945.07|3950.57|3949.07|3945.57|3944.07|9902
1620825300000|2021-05-12 13:15:00|3947.57|3946.07|3940.57|3939.07|3947.57|3946.07|3940.57|3939.07|16558
1620825600000|2021-05-12 13:20:00|3939.57|3938.07|3939.57|3938.07|3941.57|3940.07|3938.57|3937.07|10267
1620825900000|2021-05-12 13:25:00|3938.57|3937.07|3942.57|3941.07|3942.57|3941.07|3938.57|3937.07|6035
1620826200000|2021-05-12 13:30:00|3943.57|3942.07|3953.57|3952.07|3953.57|3952.07|3943.57|3942.07|15795
1620826500000|2021-05-12 13:35:00|3954.57|3953.07|3957.57|3956.07|3961.57|3960.07|3953.57|3952.07|13903
1620826800000|2021-05-12 13:40:00|3956.57|3955.07|3957.57|3956.07|3958.57|3957.07|3954.57|3953.07|11149
1620827100000|2021-05-12 13:45:00|3958.57|3957.07|3957.57|3956.07|3963.57|3962.07|3956.57|3955.07|10278
1620827400000|2021-05-12 13:50:00|3958.57|3957.07|3953.57|3952.07|3960.57|3959.07|3953.57|3952.07|11405
1620827700000|2021-05-12 13:55:00|3954.57|3953.07|3953.57|3952.07|3957.57|3956.07|3952.57|3951.07|6034
1620828000000|2021-05-12 14:00:00|3952.57|3951.07|3950.57|3949.07|3953.57|3952.07|3948.57|3947.07|18912
1620828300000|2021-05-12 14:05:00|3951.57|3950.07|3958.57|3957.07|3958.57|3957.07|3950.57|3949.07|4479
1620828600000|2021-05-12 14:10:00|3958.59|3957.09|3954.59|3953.09|3958.59|3957.09|3953.59|3952.09|6953
1620828900000|2021-05-12 14:15:00|3955.59|3954.09|3959.59|3958.09|3960.59|3959.09|3954.59|3953.09|10665
1620829200000|2021-05-12 14:20:00|3960.59|3959.09|3963.59|3962.09|3966.59|3965.09|3960.59|3959.09|16249
1620829500000|2021-05-12 14:25:00|3962.59|3961.09|3958.59|3957.09|3964.59|3963.09|3958.59|3957.09|14752
1620829800000|2021-05-12 14:30:00|3957.59|3956.09|3956.59|3955.09|3960.59|3959.09|3955.59|3954.09|14089
1620830100000|2021-05-12 14:35:00|3957.59|3956.09|3960.59|3959.09|3963.59|3962.09|3956.59|3955.09|9205
1620830400000|2021-05-12 14:40:00|3961.59|3960.09|3957.59|3956.09|3961.59|3960.09|3956.59|3955.09|19404
1620830700000|2021-05-12 14:45:00|3956.59|3955.09|3953.59|3952.09|3958.59|3957.09|3953.59|3952.09|8493
1620831000000|2021-05-12 14:50:00|3952.59|3951.09|3953.59|3952.09|3955.59|3954.09|3952.59|3951.09|13929
1620831300000|2021-05-12 14:55:00|3952.59|3951.09|3954.59|3953.09|3954.59|3953.09|3949.59|3948.09|10533
1620831600000|2021-05-12 15:00:00|3953.59|3952.09|3959.59|3958.09|3959.59|3958.09|3953.59|3952.09|7584
1620831900000|2021-05-12 15:05:00|3958.59|3957.09|3958.59|3957.09|3958.59|3957.09|3953.59|3952.09|7016
1620832200000|2021-05-12 15:10:00|3957.59|3956.09|3956.59|3955.09|3957.59|3956.09|3954.59|3953.09|6264
1620832500000|2021-05-12 15:15:00|3957.59|3956.09|3958.59|3957.09|3958.59|3957.09|3955.59|3954.09|5103
1620832800000|2021-05-12 15:20:00|3957.59|3956.09|3953.59|3952.09|3958.59|3957.09|3952.59|3951.09|8843
1620833100000|2021-05-12 15:25:00|3954.59|3953.09|3951.59|3950.09|3954.59|3953.09|3950.59|3949.09|19030
1620833400000|2021-05-12 15:30:00|3947.24|3945.74|3943.24|3941.74|3948.24|3946.74|3943.24|3941.74|60645
1620833700000|2021-05-12 15:35:00|3942.24|3940.74|3942.24|3940.74|3943.24|3941.74|3940.24|3938.74|27746
1620834000000|2021-05-12 15:40:00|3941.24|3939.74|3947.24|3945.74|3947.24|3945.74|3940.24|3938.74|10925
1620834300000|2021-05-12 15:45:00|3946.24|3944.74|3944.24|3942.74|3948.24|3946.74|3944.24|3942.74|4585
1620834600000|2021-05-12 15:50:00|3943.24|3941.74|3937.24|3935.74|3943.24|3941.74|3937.24|3935.74|13703
1620834900000|2021-05-12 15:55:00|3936.24|3934.74|3933.24|3931.74|3937.24|3935.74|3932.24|3930.74|12970
1620835200000|2021-05-12 16:00:00|3932.24|3930.74|3933.24|3931.74|3936.24|3934.74|3932.24|3930.74|8627
1620835500000|2021-05-12 16:05:00|3934.24|3932.74|3934.24|3932.74|3936.24|3934.74|3933.24|3931.74|2242
1620835800000|2021-05-12 16:10:00|3933.24|3931.74|3929.24|3927.74|3934.24|3932.74|3929.24|3927.74|8801
1620836100000|2021-05-12 16:15:00|3928.24|3926.74|3929.24|3927.74|3929.24|3927.74|3925.24|3923.74|5469
1620836400000|2021-05-12 16:20:00|3928.74|3927.24|3934.24|3932.74|3935.24|3933.74|3928.24|3926.74|2582
1620836700000|2021-05-12 16:25:00|3933.74|3932.24|3933.24|3931.74|3935.24|3933.74|3933.24|3931.74|2544
1620837000000|2021-05-12 16:30:00|3932.24|3930.74|3934.24|3932.74|3935.24|3933.74|3931.24|3929.74|17003
1620837300000|2021-05-12 16:35:00|3933.24|3931.74|3932.24|3930.74|3935.24|3933.74|3931.24|3929.74|2449
1620837600000|2021-05-12 16:40:00|3931.24|3929.74|3931.24|3929.74|3933.24|3931.74|3928.24|3926.74|2277
1620837900000|2021-05-12 16:45:00|3930.24|3928.74|3930.24|3928.74|3932.24|3930.74|3928.24|3926.74|3244
1620838200000|2021-05-12 16:50:00|3930.74|3929.24|3931.24|3929.74|3933.24|3931.74|3930.24|3928.74|1909
1620838500000|2021-05-12 16:55:00|3930.24|3928.74|3932.24|3930.74|3932.24|3930.74|3929.24|3927.74|1816
1620838800000|2021-05-12 17:00:00|3931.24|3929.74|3936.24|3934.74|3936.24|3934.74|3930.24|3928.74|4175
1620839100000|2021-05-12 17:05:00|3935.24|3933.74|3934.24|3932.74|3937.24|3935.74|3933.24|3931.74|1880
1620839400000|2021-05-12 17:10:00|3933.24|3931.74|3936.24|3934.74|3937.24|3935.74|3933.24|3931.74|1477
1620839700000|2021-05-12 17:15:00|3935.24|3933.74|3933.24|3931.74|3936.24|3934.74|3933.24|3931.74|1332
1620840000000|2021-05-12 17:20:00|3932.24|3930.74|3932.24|3930.74|3933.24|3931.74|3931.24|3929.74|1918
1620840300000|2021-05-12 17:25:00|3931.24|3929.74|3930.24|3928.74|3933.24|3931.74|3929.24|3927.74|1271
1620840600000|2021-05-12 17:30:00|3929.24|3927.74|3928.24|3926.74|3932.24|3930.74|3928.24|3926.74|1177
1620840900000|2021-05-12 17:35:00|3928.74|3927.24|3933.24|3931.74|3935.24|3933.74|3928.74|3927.24|1509
1620841200000|2021-05-12 17:40:00|3933.74|3932.24|3930.24|3928.74|3934.24|3932.74|3930.24|3928.74|1312
1620841500000|2021-05-12 17:45:00|3931.24|3929.74|3929.24|3927.74|3931.24|3929.74|3928.24|3926.74|702
1620841800000|2021-05-12 17:50:00|3929.74|3928.24|3933.24|3931.74|3933.24|3931.74|3928.74|3927.24|595
1620842100000|2021-05-12 17:55:00|3932.24|3930.74|3933.24|3931.74|3934.24|3932.74|3932.24|3930.74|868
1620842400000|2021-05-12 18:00:00|3932.74|3931.24|3932.24|3930.74|3935.24|3933.74|3931.24|3929.74|1877
1620842700000|2021-05-12 18:05:00|3931.74|3930.24|3930.24|3928.74|3933.24|3931.74|3930.24|3928.74|802
1620843000000|2021-05-12 18:10:00|3929.24|3927.74|3928.24|3926.74|3930.24|3928.74|3926.24|3924.74|1517
1620843300000|2021-05-12 18:15:00|3927.24|3925.74|3929.24|3927.74|3929.24|3927.74|3927.24|3925.74|1206
1620843600000|2021-05-12 18:20:00|3930.24|3928.74|3927.74|3926.24|3931.24|3929.74|3927.24|3925.74|1468
1620843900000|2021-05-12 18:25:00|3928.24|3926.74|3928.24|3926.74|3930.24|3928.74|3927.24|3925.74|1366
1620844200000|2021-05-12 18:30:00|3927.24|3925.74|3930.24|3928.74|3931.24|3929.74|3925.24|3923.74|2072
1620844500000|2021-05-12 18:35:00|3929.24|3927.74|3929.24|3927.74|3931.24|3929.74|3927.24|3925.74|1581
1620844800000|2021-05-12 18:40:00|3928.24|3926.74|3930.24|3928.74|3931.24|3929.74|3928.24|3926.74|1110
1620845100000|2021-05-12 18:45:00|3929.24|3927.74|3934.24|3932.74|3934.24|3932.74|3928.24|3926.74|1472
1620845400000|2021-05-12 18:50:00|3935.24|3933.74|3934.24|3932.74|3936.24|3934.74|3933.24|3931.74|1321
1620845700000|2021-05-12 18:55:00|3933.24|3931.74|3932.24|3930.74|3934.74|3933.24|3931.74|3930.24|941
1620846000000|2021-05-12 19:00:00|3931.74|3930.24|3926.24|3924.74|3932.24|3930.74|3926.24|3924.74|2951
1620846300000|2021-05-12 19:05:00|3926.74|3925.24|3928.24|3926.74|3928.24|3926.74|3925.24|3923.74|1108
1620846600000|2021-05-12 19:10:00|3927.24|3925.74|3923.24|3921.74|3928.24|3926.74|3922.24|3920.74|3659
1620846900000|2021-05-12 19:15:00|3922.24|3920.74|3922.24|3920.74|3925.24|3923.74|3922.24|3920.74|1394
1620847200000|2021-05-12 19:20:00|3923.24|3921.74|3920.24|3918.74|3923.24|3921.74|3919.24|3917.74|1670
1620847500000|2021-05-12 19:25:00|3919.24|3917.74|3918.24|3916.74|3920.24|3918.74|3917.24|3915.74|3346
1620847800000|2021-05-12 19:30:00|3917.24|3915.74|3919.24|3917.74|3920.24|3918.74|3916.24|3914.74|2835
1620848100000|2021-05-12 19:35:00|3918.24|3916.74|3917.24|3915.74|3919.24|3917.74|3915.24|3913.74|2473
1620848400000|2021-05-12 19:40:00|3917.74|3916.24|3923.24|3921.74|3924.24|3922.74|3917.24|3915.74|3419
1620848700000|2021-05-12 19:45:00|3922.24|3920.74|3923.24|3921.74|3926.24|3924.74|3921.24|3919.74|2168
1620849000000|2021-05-12 19:50:00|3922.24|3920.74|3917.24|3915.74|3924.24|3922.74|3916.24|3914.74|3593
1620849300000|2021-05-12 19:55:00|3918.24|3916.74|3924.74|3923.24|3927.24|3925.74|3918.24|3916.74|7695
1620849600000|2021-05-12 20:00:00|3925.79|3922.79|3924.29|3921.29|3930.99|3927.99|3923.19|3920.19|61
1620849900000|2021-05-12 20:05:00|3924.49|3921.49|3922.09|3919.09|3926.69|3923.69|3921.69|3918.69|0
1620850200000|2021-05-12 20:10:00|3922.29|3919.29|3924.59|3921.59|3925.09|3922.09|3921.89|3918.89|0
1620850500000|2021-05-12 20:15:00|3924.39|3921.39|3924.89|3921.89|3925.19|3922.19|3924.39|3921.39|0
1620850800000|2021-05-12 20:20:00|3924.99|3921.99|3924.39|3921.39|3925.29|3922.29|3924.39|3921.39|0
1620851100000|2021-05-12 20:25:00|3924.19|3921.19|3924.59|3921.59|3924.79|3921.79|3923.79|3920.79|0
1620851400000|2021-05-12 20:30:00|3923.49|3920.49|3922.19|3919.19|3925.69|3922.69|3921.29|3918.29|0
1620851700000|2021-05-12 20:35:00|3922.39|3919.39|3920.89|3917.89|3923.29|3920.29|3920.89|3917.89|0
1620852000000|2021-05-12 20:40:00|3921.09|3918.09|3920.89|3917.89|3921.29|3918.29|3919.79|3916.79|0
1620852300000|2021-05-12 20:45:00|3921.09|3918.09|3921.09|3918.09|3921.09|3918.09|3920.19|3917.19|0
1620852600000|2021-05-12 20:50:00|3920.89|3917.89|3920.69|3917.69|3921.09|3918.09|3919.79|3916.79|0
1620852900000|2021-05-12 20:55:00|3920.49|3917.49|3920.69|3917.69|3921.29|3918.29|3920.19|3917.19|0
1620853200000|2021-05-12 21:00:00|3920.99|3917.99|3921.09|3918.09|3921.09|3918.09|3920.49|3917.49|0
1620853500000|2021-05-12 21:05:00|3920.99|3917.99|3920.19|3917.19|3920.99|3917.99|3920.19|3917.19|0
1620853800000|2021-05-12 21:10:00|3920.29|3917.29|3920.49|3917.49|3920.69|3917.69|3920.09|3917.09|0
1620854100000|2021-05-12 21:15:00|3920.59|3917.59|3920.49|3917.49|3920.69|3917.69|3920.39|3917.39|0
1620854400000|2021-05-12 21:20:00|3920.59|3917.59|3921.19|3918.19|3921.19|3918.19|3920.59|3917.59|0
1620854700000|2021-05-12 21:25:00|3921.29|3918.29|3921.19|3918.19|3921.79|3918.79|3920.99|3917.99|0
1620855000000|2021-05-12 21:30:00|3921.39|3918.39|3920.79|3917.79|3921.49|3918.49|3920.79|3917.79|0
1620855300000|2021-05-12 21:35:00|3920.89|3917.89|3920.59|3917.59|3920.89|3917.89|3920.19|3917.19|0
1620855600000|2021-05-12 21:40:00|3920.49|3917.49|3920.49|3917.49|3920.99|3917.99|3920.49|3917.49|0
1620855900000|2021-05-12 21:45:00|3920.59|3917.59|3921.69|3918.69|3921.69|3918.69|3920.59|3917.59|0
1620856200000|2021-05-12 21:50:00|3921.79|3918.79|3922.09|3919.09|3922.39|3919.39|3921.59|3918.59|0
1620856500000|2021-05-12 21:55:00|3921.99|3918.99|3923.39|3920.39|3923.89|3920.89|3921.99|3918.99|0
1620856800000|2021-05-12 22:00:00|3922.99|3919.99|3926.59|3923.59|3927.39|3924.39|3922.99|3919.99|0
1620857100000|2021-05-12 22:05:00|3926.89|3923.89|3928.19|3925.19|3929.19|3926.19|3926.59|3923.59|0
1620857400000|2021-05-12 22:10:00|3928.29|3925.29|3930.79|3927.79|3930.99|3927.99|3928.29|3925.29|0
1620857700000|2021-05-12 22:15:00|3930.69|3927.69|3931.99|3928.99|3934.19|3931.19|3930.69|3927.69|0
1620858000000|2021-05-12 22:20:00|3932.09|3929.09|3929.29|3926.29|3932.29|3929.29|3929.09|3926.09|0
1620858300000|2021-05-12 22:25:00|3929.09|3926.09|3930.99|3927.99|3931.99|3928.99|3929.09|3926.09|0
1620858600000|2021-05-12 22:30:00|3931.19|3928.19|3930.29|3927.29|3931.39|3928.39|3929.39|3926.39|0
1620858900000|2021-05-12 22:35:00|3930.49|3927.49|3929.79|3926.79|3930.89|3927.89|3929.79|3926.79|0
1620859200000|2021-05-12 22:40:00|3929.69|3926.69|3930.89|3927.89|3931.09|3928.09|3929.49|3926.49|0
1620859500000|2021-05-12 22:45:00|3931.09|3928.09|3931.59|3928.59|3931.59|3928.59|3930.79|3927.79|0
1620859800000|2021-05-12 22:50:00|3931.29|3928.29|3930.49|3927.49|3931.59|3928.59|3929.29|3926.29|0
1620860100000|2021-05-12 22:55:00|3930.39|3927.39|3931.09|3928.09|3931.59|3928.59|3930.29|3927.29|0
1620860400000|2021-05-12 23:00:00|3930.99|3927.99|3931.09|3928.09|3931.29|3928.29|3929.59|3926.59|0
1620860700000|2021-05-12 23:05:00|3931.19|3928.19|3933.29|3930.29|3933.49|3930.49|3931.09|3928.09|0
1620861000000|2021-05-12 23:10:00|3933.19|3930.19|3932.99|3929.99|3933.69|3930.69|3932.39|3929.39|0
1620861300000|2021-05-12 23:15:00|3932.89|3929.89|3931.99|3928.99|3933.29|3930.29|3931.79|3928.79|0
1620861600000|2021-05-12 23:20:00|3931.89|3928.89|3931.99|3928.99|3931.99|3928.99|3930.89|3927.89|0
1620861900000|2021-05-12 23:25:00|3932.19|3929.19|3931.59|3928.59|3932.89|3929.89|3931.19|3928.19|0
1620862200000|2021-05-12 23:30:00|3931.39|3928.39|3931.59|3928.59|3931.59|3928.59|3929.59|3926.59|0
1620862500000|2021-05-12 23:35:00|3931.39|3928.39|3930.89|3927.89|3931.59|3928.59|3930.69|3927.69|0
1620862800000|2021-05-12 23:40:00|3930.99|3927.99|3931.29|3928.29|3931.59|3928.59|3929.39|3926.39|0
1620863100000|2021-05-12 23:45:00|3931.59|3928.59|3930.59|3927.59|3931.99|3928.99|3930.29|3927.29|0
1620863400000|2021-05-12 23:50:00|3930.69|3927.69|3932.39|3929.39|3932.89|3929.89|3930.49|3927.49|0
1620863700000|2021-05-12 23:55:00|3932.59|3929.59|3932.89|3929.89|3932.89|3929.89|3932.39|3929.39|0
1620864000000|2021-05-13 00:00:00|3932.69|3929.69|3932.79|3929.79|3934.59|3931.59|3932.29|3929.29|0
1620864300000|2021-05-13 00:05:00|3932.59|3929.59|3926.99|3923.99|3932.69|3929.69|3926.99|3923.99|0
1620864600000|2021-05-13 00:10:00|3927.09|3924.09|3926.39|3923.39|3927.79|3924.79|3923.49|3920.49|0
1620864900000|2021-05-13 00:15:00|3926.19|3923.19|3925.49|3923.49|3926.49|3924.49|3919.49|3917.49|1507
1620865200000|2021-05-13 00:20:00|3926.49|3924.49|3925.49|3923.49|3928.49|3926.49|3925.49|3923.49|1482
1620865500000|2021-05-13 00:25:00|3926.49|3924.49|3925.49|3923.49|3926.49|3924.49|3924.49|3922.49|375
1620865800000|2021-05-13 00:30:00|3925.99|3923.99|3926.49|3924.49|3926.49|3924.49|3922.49|3920.49|845
1620866100000|2021-05-13 00:35:00|3925.99|3923.99|3925.49|3923.49|3927.49|3925.49|3923.49|3921.49|557
1620866400000|2021-05-13 00:40:00|3926.49|3924.49|3928.49|3926.49|3928.49|3926.49|3924.49|3922.49|557
1620866700000|2021-05-13 00:45:00|3927.49|3925.49|3927.49|3925.49|3929.49|3927.49|3927.49|3925.49|158
1620867000000|2021-05-13 00:50:00|3928.49|3926.49|3926.49|3924.49|3928.49|3926.49|3925.49|3923.49|215
1620867300000|2021-05-13 00:55:00|3926.99|3924.99|3926.49|3924.49|3927.49|3925.49|3924.49|3922.49|114
1620867600000|2021-05-13 01:00:00|3925.49|3923.49|3921.49|3919.49|3925.49|3923.49|3921.49|3919.49|554
1620867900000|2021-05-13 01:05:00|3922.49|3920.49|3922.49|3920.49|3924.49|3922.49|3921.49|3919.49|82
1620868200000|2021-05-13 01:10:00|3921.49|3919.49|3923.49|3921.49|3924.49|3922.49|3921.49|3919.49|147
1620868500000|2021-05-13 01:15:00|3922.99|3920.99|3925.49|3923.49|3927.49|3925.49|3922.49|3920.49|197
1620868800000|2021-05-13 01:20:00|3924.99|3922.99|3925.49|3923.49|3926.49|3924.49|3924.49|3922.49|344
1620869100000|2021-05-13 01:25:00|3926.49|3924.49|3926.49|3924.49|3927.49|3925.49|3924.49|3922.49|426
1620869400000|2021-05-13 01:30:00|3927.49|3925.49|3928.49|3926.49|3928.99|3926.99|3925.49|3923.49|348
1620869700000|2021-05-13 01:35:00|3927.49|3925.49|3927.49|3925.49|3928.99|3926.99|3926.49|3924.49|69
1620870000000|2021-05-13 01:40:00|3928.49|3926.49|3930.49|3928.49|3930.49|3928.49|3928.49|3926.49|80
1620870300000|2021-05-13 01:45:00|3929.49|3927.49|3928.49|3926.49|3930.49|3928.49|3927.49|3925.49|254
1620870600000|2021-05-13 01:50:00|3927.99|3925.99|3928.49|3926.49|3928.49|3926.49|3925.49|3923.49|117
1620870900000|2021-05-13 01:55:00|3927.99|3925.99|3929.49|3927.49|3929.49|3927.49|3926.49|3924.49|48
1620871200000|2021-05-13 02:00:00|3928.49|3926.49|3924.49|3922.49|3928.49|3926.49|3924.49|3922.49|206
1620871500000|2021-05-13 02:05:00|3924.99|3922.99|3925.49|3923.49|3927.49|3925.49|3923.49|3921.49|73
1620871800000|2021-05-13 02:10:00|3924.49|3922.49|3926.49|3924.49|3928.49|3926.49|3924.49|3922.49|221
1620872100000|2021-05-13 02:15:00|3925.99|3923.99|3926.49|3924.49|3927.99|3925.99|3925.49|3923.49|165
1620872400000|2021-05-13 02:20:00|3927.49|3925.49|3925.49|3923.49|3927.49|3925.49|3925.49|3923.49|126
1620872700000|2021-05-13 02:25:00|3926.49|3924.49|3925.49|3923.49|3927.49|3925.49|3925.49|3923.49|450
1620873000000|2021-05-13 02:30:00|3926.49|3924.49|3924.49|3922.49|3926.49|3924.49|3923.49|3921.49|309
1620873300000|2021-05-13 02:35:00|3923.99|3921.99|3925.49|3923.49|3926.49|3924.49|3923.49|3921.49|119
1620873600000|2021-05-13 02:40:00|3926.49|3924.49|3928.49|3926.49|3929.49|3927.49|3925.49|3923.49|166
1620873900000|2021-05-13 02:45:00|3929.49|3927.49|3927.49|3925.49|3929.49|3927.49|3926.49|3924.49|181
1620874200000|2021-05-13 02:50:00|3928.49|3926.49|3928.49|3926.49|3929.49|3927.49|3927.49|3925.49|48
1620874500000|2021-05-13 02:55:00|3927.49|3925.49|3927.49|3925.49|3928.49|3926.49|3926.49|3924.49|62
1620874800000|2021-05-13 03:00:00|3926.49|3924.49|3929.49|3927.49|3929.49|3927.49|3926.49|3924.49|48
1620875100000|2021-05-13 03:05:00|3930.49|3928.49|3929.49|3927.49|3930.49|3928.49|3928.49|3926.49|53
1620875400000|2021-05-13 03:10:00|3928.49|3926.49|3929.49|3927.49|3930.49|3928.49|3927.49|3925.49|119
1620875700000|2021-05-13 03:15:00|3928.99|3926.99|3927.49|3925.49|3928.99|3926.99|3927.49|3925.49|37
1620876000000|2021-05-13 03:20:00|3926.49|3924.49|3926.49|3924.49|3926.49|3924.49|3925.49|3923.49|78
1620876300000|2021-05-13 03:25:00|3925.49|3923.49|3926.49|3924.49|3927.49|3925.49|3925.49|3923.49|115
1620876600000|2021-05-13 03:30:00|3927.49|3925.49|3927.99|3925.99|3929.49|3927.49|3925.49|3923.49|259
1620876900000|2021-05-13 03:35:00|3927.49|3925.49|3925.49|3923.49|3928.49|3926.49|3925.49|3923.49|114
1620877200000|2021-05-13 03:40:00|3925.99|3923.99|3924.49|3922.49|3926.49|3924.49|3923.49|3921.49|331
1620877500000|2021-05-13 03:45:00|3923.49|3921.49|3923.49|3921.49|3924.99|3922.99|3923.49|3921.49|56
1620877800000|2021-05-13 03:50:00|3923.99|3921.99|3923.49|3921.49|3925.49|3923.49|3922.49|3920.49|165
1620878100000|2021-05-13 03:55:00|3922.49|3920.49|3924.49|3922.49|3924.49|3922.49|3922.49|3920.49|19
1620878400000|2021-05-13 04:00:00|3923.99|3921.99|3925.49|3923.49|3926.49|3924.49|3923.49|3921.49|66
1620878700000|2021-05-13 04:05:00|3925.99|3923.99|3925.49|3923.49|3926.49|3924.49|3925.49|3923.49|84
1620879000000|2021-05-13 04:10:00|3924.99|3922.99|3924.49|3922.49|3925.49|3923.49|3923.49|3921.49|82
1620879300000|2021-05-13 04:15:00|3925.49|3923.49|3924.49|3922.49|3925.49|3923.49|3923.49|3921.49|141
1620879600000|2021-05-13 04:20:00|3923.49|3921.49|3922.49|3920.49|3924.49|3922.49|3922.49|3920.49|43
1620879900000|2021-05-13 04:25:00|3923.49|3921.49|3924.49|3922.49|3924.49|3922.49|3922.49|3920.49|80
1620880200000|2021-05-13 04:30:00|3923.99|3921.99|3924.49|3922.49|3924.49|3922.49|3923.49|3921.49|70
1620880500000|2021-05-13 04:35:00|3923.99|3921.99|3922.49|3920.49|3924.49|3922.49|3922.49|3920.49|120
1620880800000|2021-05-13 04:40:00|3921.49|3919.49|3920.49|3918.49|3921.49|3919.49|3920.49|3918.49|189
1620881100000|2021-05-13 04:45:00|3920.99|3918.99|3920.49|3918.49|3922.49|3920.49|3919.49|3917.49|280
1620881400000|2021-05-13 04:50:00|3921.49|3919.49|3922.49|3920.49|3922.49|3920.49|3920.49|3918.49|204
1620881700000|2021-05-13 04:55:00|3921.99|3919.99|3922.49|3920.49|3922.49|3920.49|3921.49|3919.49|45
1620882000000|2021-05-13 05:00:00|3921.49|3919.49|3922.49|3920.49|3923.49|3921.49|3921.49|3919.49|205
1620882300000|2021-05-13 05:05:00|3921.49|3919.49|3920.49|3918.49|3921.49|3919.49|3919.49|3917.49|307
1620882600000|2021-05-13 05:10:00|3919.49|3917.49|3919.49|3917.49|3920.49|3918.49|3919.49|3917.49|210
1620882900000|2021-05-13 05:15:00|3920.49|3918.49|3918.49|3916.49|3920.49|3918.49|3917.49|3915.49|460
1620883200000|2021-05-13 05:20:00|3917.49|3915.49|3913.49|3911.49|3918.49|3916.49|3913.49|3911.49|953
1620883500000|2021-05-13 05:25:00|3914.49|3912.49|3912.49|3910.49|3914.49|3912.49|3911.49|3909.49|1271
1620883800000|2021-05-13 05:30:00|3913.49|3911.49|3917.49|3915.49|3918.49|3916.49|3913.49|3911.49|516
1620884100000|2021-05-13 05:35:00|3916.99|3914.99|3919.49|3917.49|3919.49|3917.49|3916.49|3914.49|295
1620884400000|2021-05-13 05:40:00|3918.99|3916.99|3915.49|3913.49|3919.49|3917.49|3914.49|3912.49|324
1620884700000|2021-05-13 05:45:00|3914.99|3912.99|3909.99|3907.99|3915.49|3913.49|3908.49|3906.49|1089
1620885000000|2021-05-13 05:50:00|3910.49|3908.49|3909.49|3907.49|3910.49|3908.49|3907.49|3905.49|814
1620885300000|2021-05-13 05:55:00|3908.49|3906.49|3910.49|3908.49|3910.99|3908.99|3908.49|3906.49|743
1620885600000|2021-05-13 06:00:00|3910.24|3908.74|3913.24|3911.74|3917.24|3915.74|3910.24|3908.74|3338
1620885900000|2021-05-13 06:05:00|3913.74|3912.24|3916.24|3914.74|3918.24|3916.74|3912.24|3910.74|2109
1620886200000|2021-05-13 06:10:00|3916.74|3915.24|3918.24|3916.74|3919.24|3917.74|3916.24|3914.74|1501
1620886500000|2021-05-13 06:15:00|3919.24|3917.74|3913.24|3911.74|3919.24|3917.74|3913.24|3911.74|1144
1620886800000|2021-05-13 06:20:00|3914.24|3912.74|3913.24|3911.74|3917.24|3915.74|3912.74|3911.24|1430
1620887100000|2021-05-13 06:25:00|3914.24|3912.74|3911.24|3909.74|3914.24|3912.74|3911.24|3909.74|1805
1620887400000|2021-05-13 06:30:00|3910.24|3908.74|3912.24|3910.74|3912.24|3910.74|3910.24|3908.74|1279
1620887700000|2021-05-13 06:35:00|3911.24|3909.74|3912.24|3910.74|3912.24|3910.74|3909.24|3907.74|2178
1620888000000|2021-05-13 06:40:00|3910.24|3908.74|3911.24|3909.74|3912.74|3911.24|3910.24|3908.74|2292
1620888300000|2021-05-13 06:45:00|3910.74|3909.24|3911.24|3909.74|3912.24|3910.74|3910.24|3908.74|1408
1620888600000|2021-05-13 06:50:00|3912.24|3910.74|3912.24|3910.74|3912.24|3910.74|3912.24|3910.74|938
1620888900000|2021-05-13 06:55:00|3911.24|3909.74|3910.24|3908.74|3912.24|3910.74|3908.24|3906.74|2670
1620889200000|2021-05-13 07:00:00|3911.24|3909.74|3894.24|3892.74|3911.24|3909.74|3893.24|3891.74|20593
1620889500000|2021-05-13 07:05:00|3893.24|3891.74|3895.24|3893.74|3897.24|3895.74|3892.24|3890.74|14242
1620889800000|2021-05-13 07:10:00|3894.24|3892.74|3895.24|3893.74|3897.24|3895.74|3892.24|3890.74|10123
1620890100000|2021-05-13 07:15:00|3894.24|3892.74|3895.24|3893.74|3895.24|3893.74|3890.24|3888.74|8430
1620890400000|2021-05-13 07:20:00|3894.24|3892.74|3888.24|3886.74|3897.24|3895.74|3886.24|3884.74|12634
1620890700000|2021-05-13 07:25:00|3887.24|3885.74|3884.24|3882.74|3888.24|3886.74|3883.24|3881.74|9305
1620891000000|2021-05-13 07:30:00|3883.24|3881.74|3888.24|3886.74|3890.24|3888.74|3877.24|3875.74|17812
1620891300000|2021-05-13 07:35:00|3887.24|3885.74|3882.24|3880.74|3889.24|3887.74|3881.24|3879.74|8251
1620891600000|2021-05-13 07:40:00|3881.24|3879.74|3876.24|3874.74|3881.24|3879.74|3875.24|3873.74|8292
1620891900000|2021-05-13 07:45:00|3875.24|3873.74|3873.25|3871.75|3879.24|3877.74|3871.25|3869.75|12950
1620892200000|2021-05-13 07:50:00|3872.25|3870.75|3870.42|3868.92|3873.25|3871.75|3864.25|3862.75|15451
1620892500000|2021-05-13 07:55:00|3869.42|3867.92|3870.42|3868.92|3874.42|3872.92|3868.42|3866.92|13222
1620892800000|2021-05-13 08:00:00|3869.42|3867.92|3865.42|3863.92|3870.42|3868.92|3859.42|3857.92|18904
1620893100000|2021-05-13 08:05:00|3866.42|3864.92|3865.42|3863.92|3872.42|3870.92|3864.42|3862.92|11471
1620893400000|2021-05-13 08:10:00|3864.42|3862.92|3862.42|3860.92|3866.42|3864.92|3860.42|3858.92|12652
1620893700000|2021-05-13 08:15:00|3863.42|3861.92|3863.42|3861.92|3867.42|3865.92|3860.42|3858.92|11014
1620894000000|2021-05-13 08:20:00|3864.42|3862.92|3868.42|3866.92|3869.42|3867.92|3861.42|3859.92|6323
1620894300000|2021-05-13 08:25:00|3867.42|3865.92|3864.42|3862.92|3867.42|3865.92|3862.42|3860.92|8702
1620894600000|2021-05-13 08:30:00|3863.42|3861.92|3860.42|3858.92|3864.42|3862.92|3858.42|3856.92|6609
1620894900000|2021-05-13 08:35:00|3861.42|3859.92|3863.42|3861.92|3864.42|3862.92|3858.42|3856.92|8046
1620895200000|2021-05-13 08:40:00|3864.42|3862.92|3865.42|3863.92|3867.42|3865.92|3860.42|3858.92|7211
1620895500000|2021-05-13 08:45:00|3866.42|3864.92|3859.42|3857.92|3866.42|3864.92|3859.42|3857.92|11601
1620895800000|2021-05-13 08:50:00|3860.42|3858.92|3864.42|3862.92|3865.42|3863.92|3858.42|3856.92|6328
1620896100000|2021-05-13 08:55:00|3865.42|3863.92|3873.42|3871.92|3873.42|3871.92|3865.42|3863.92|8697
1620896400000|2021-05-13 09:00:00|3875.42|3873.92|3886.42|3884.92|3887.42|3885.92|3874.42|3872.92|14323
1620896700000|2021-05-13 09:05:00|3885.42|3883.92|3879.42|3877.92|3886.42|3884.92|3877.42|3875.92|9077
1620897000000|2021-05-13 09:10:00|3880.42|3878.92|3878.42|3876.92|3881.42|3879.92|3878.42|3876.92|5526
1620897300000|2021-05-13 09:15:00|3877.42|3875.92|3880.42|3878.92|3880.42|3878.92|3874.42|3872.92|5407
1620897600000|2021-05-13 09:20:00|3880.92|3879.42|3884.42|3882.92|3885.42|3883.92|3879.42|3877.92|5447
1620897900000|2021-05-13 09:25:00|3883.42|3881.92|3883.42|3881.92|3886.42|3884.92|3882.42|3880.92|2988
1620898200000|2021-05-13 09:30:00|3884.42|3882.92|3879.42|3877.92|3884.42|3882.92|3879.42|3877.92|1765
1620898500000|2021-05-13 09:35:00|3880.42|3878.92|3880.42|3878.92|3881.42|3879.92|3878.42|3876.92|1746
1620898800000|2021-05-13 09:40:00|3881.42|3879.92|3882.42|3880.92|3883.42|3881.92|3880.42|3878.92|3587
1620899100000|2021-05-13 09:45:00|3881.42|3879.92|3880.42|3878.92|3882.42|3880.92|3879.42|3877.92|2362
1620899400000|2021-05-13 09:50:00|3881.42|3879.92|3887.42|3885.92|3888.42|3886.92|3880.42|3878.92|4281
1620899700000|2021-05-13 09:55:00|3888.42|3886.92|3883.42|3881.92|3888.42|3886.92|3882.42|3880.92|4470
1620900000000|2021-05-13 10:00:00|3884.42|3882.92|3880.42|3878.92|3885.42|3883.92|3880.42|3878.92|7366
1620900300000|2021-05-13 10:05:00|3879.42|3877.92|3880.42|3878.92|3881.42|3879.92|3876.42|3874.92|7859
1620900600000|2021-05-13 10:10:00|3879.42|3877.92|3887.42|3885.92|3887.42|3885.92|3879.42|3877.92|4684
1620900900000|2021-05-13 10:15:00|3886.42|3884.92|3889.42|3887.92|3890.42|3888.92|3886.42|3884.92|4230
1620901200000|2021-05-13 10:20:00|3890.42|3888.92|3889.42|3887.92|3890.42|3888.92|3888.42|3886.92|5414
1620901500000|2021-05-13 10:25:00|3890.42|3888.92|3891.42|3889.92|3893.42|3891.92|3888.42|3886.92|5419
1620901800000|2021-05-13 10:30:00|3892.42|3890.92|3889.42|3887.92|3893.42|3891.92|3889.42|3887.92|3402
1620902100000|2021-05-13 10:35:00|3890.42|3888.92|3892.42|3890.92|3892.42|3890.92|3888.42|3886.92|2885
1620902400000|2021-05-13 10:40:00|3891.42|3889.92|3891.42|3889.92|3892.42|3890.92|3889.42|3887.92|2598
1620902700000|2021-05-13 10:45:00|3890.42|3888.92|3888.42|3886.92|3892.42|3890.92|3888.42|3886.92|2506
1620903000000|2021-05-13 10:50:00|3889.42|3887.92|3891.42|3889.92|3891.42|3889.92|3886.42|3884.92|3521
1620903300000|2021-05-13 10:55:00|3892.42|3890.92|3894.42|3892.92|3895.42|3893.92|3892.42|3890.92|3012
1620903600000|2021-05-13 11:00:00|3893.42|3891.92|3894.42|3892.92|3895.42|3893.92|3892.42|3890.92|3527
1620903900000|2021-05-13 11:05:00|3893.42|3891.92|3894.42|3892.92|3894.42|3892.92|3893.42|3891.92|2361
1620904200000|2021-05-13 11:10:00|3895.42|3893.92|3894.42|3892.92|3895.42|3893.92|3893.42|3891.92|5634
1620904500000|2021-05-13 11:15:00|3893.42|3891.92|3895.42|3893.92|3895.42|3893.92|3892.42|3890.92|3581
1620904800000|2021-05-13 11:20:00|3894.42|3892.92|3898.42|3896.92|3899.42|3897.92|3894.42|3892.92|5111
1620905100000|2021-05-13 11:25:00|3899.42|3897.92|3901.42|3899.92|3901.42|3899.92|3899.42|3897.92|4038
1620905400000|2021-05-13 11:30:00|3900.42|3898.92|3905.42|3903.92|3905.42|3903.92|3900.42|3898.92|4018
1620905700000|2021-05-13 11:35:00|3904.42|3902.92|3905.42|3903.92|3906.42|3904.92|3904.42|3902.92|8329
1620906000000|2021-05-13 11:40:00|3905.57|3904.07|3910.57|3909.07|3910.57|3909.07|3905.57|3904.07|6638
1620906300000|2021-05-13 11:45:00|3909.57|3908.07|3908.57|3907.07|3910.57|3909.07|3907.57|3906.07|3588
1620906600000|2021-05-13 11:50:00|3909.57|3908.07|3911.57|3910.07|3911.57|3910.07|3908.57|3907.07|5798
1620906900000|2021-05-13 11:55:00|3912.57|3911.07|3910.57|3909.07|3912.57|3911.07|3909.57|3908.07|4022
1620907200000|2021-05-13 12:00:00|3910.07|3908.57|3916.57|3915.07|3917.57|3916.07|3909.57|3908.07|5857
1620907500000|2021-05-13 12:05:00|3917.57|3916.07|3920.57|3919.07|3921.57|3920.07|3915.57|3914.07|9418
1620907800000|2021-05-13 12:10:00|3921.57|3920.07|3922.57|3921.07|3923.57|3922.07|3920.57|3919.07|5295
1620908100000|2021-05-13 12:15:00|3921.57|3920.07|3922.57|3921.07|3925.57|3924.07|3921.57|3920.07|10596
1620908400000|2021-05-13 12:20:00|3921.57|3920.07|3927.57|3926.07|3928.57|3927.07|3921.57|3920.07|6771
1620908700000|2021-05-13 12:25:00|3928.57|3927.07|3925.57|3924.07|3928.57|3927.07|3925.57|3924.07|4174
1620909000000|2021-05-13 12:30:00|3924.57|3923.07|3925.57|3924.07|3932.57|3931.07|3923.57|3922.07|13090
1620909300000|2021-05-13 12:35:00|3926.57|3925.07|3927.57|3926.07|3931.57|3930.07|3925.57|3924.07|7826
1620909600000|2021-05-13 12:40:00|3928.57|3927.07|3930.57|3929.07|3930.57|3929.07|3927.57|3926.07|4147
1620909900000|2021-05-13 12:45:00|3931.57|3930.07|3931.57|3930.07|3932.57|3931.07|3930.57|3929.07|4157
1620910200000|2021-05-13 12:50:00|3932.57|3931.07|3928.57|3927.07|3932.57|3931.07|3927.57|3926.07|6279
1620910500000|2021-05-13 12:55:00|3929.57|3928.07|3930.57|3929.07|3930.57|3929.07|3928.57|3927.07|4614
1620910800000|2021-05-13 13:00:00|3931.57|3930.07|3931.57|3930.07|3933.57|3932.07|3930.57|3929.07|6573
1620911100000|2021-05-13 13:05:00|3932.57|3931.07|3937.57|3936.07|3938.57|3937.07|3932.57|3931.07|8074
1620911400000|2021-05-13 13:10:00|3936.57|3935.07|3934.57|3933.07|3937.57|3936.07|3933.57|3932.07|5531
1620911700000|2021-05-13 13:15:00|3933.57|3932.07|3932.57|3931.07|3935.57|3934.07|3932.57|3931.07|4631
1620912000000|2021-05-13 13:20:00|3933.57|3932.07|3938.57|3937.07|3938.57|3937.07|3933.57|3932.07|5145
1620912300000|2021-05-13 13:25:00|3937.57|3936.07|3940.57|3939.07|3942.57|3941.07|3937.57|3936.07|9496
1620912600000|2021-05-13 13:30:00|3939.57|3938.07|3947.57|3946.07|3947.57|3946.07|3938.57|3937.07|13252
1620912900000|2021-05-13 13:35:00|3946.57|3945.07|3944.57|3943.07|3948.57|3947.07|3944.57|3943.07|11370
1620913200000|2021-05-13 13:40:00|3945.57|3944.07|3945.57|3944.07|3948.57|3947.07|3945.57|3944.07|11904
1620913500000|2021-05-13 13:45:00|3946.57|3945.07|3943.57|3942.07|3950.57|3949.07|3943.57|3942.07|9371
1620913800000|2021-05-13 13:50:00|3944.57|3943.07|3953.57|3952.07|3953.57|3952.07|3943.57|3942.07|12606
1620914100000|2021-05-13 13:55:00|3952.57|3951.07|3951.57|3950.07|3955.57|3954.07|3951.57|3950.07|10375
1620914400000|2021-05-13 14:00:00|3952.57|3951.07|3956.57|3955.07|3957.57|3956.07|3952.57|3951.07|9079
1620914700000|2021-05-13 14:05:00|3957.07|3955.57|3953.57|3952.07|3959.57|3958.07|3953.57|3952.07|7775
1620915000000|2021-05-13 14:10:00|3954.57|3953.07|3957.57|3956.07|3959.57|3958.07|3954.57|3953.07|9793
1620915300000|2021-05-13 14:15:00|3958.57|3957.07|3954.57|3953.07|3960.57|3959.07|3954.57|3953.07|15924
1620915600000|2021-05-13 14:20:00|3953.57|3952.07|3959.57|3958.07|3960.57|3959.07|3953.57|3952.07|7079
1620915900000|2021-05-13 14:25:00|3958.57|3957.07|3957.85|3956.35|3959.57|3958.07|3955.57|3954.07|8028
1620916200000|2021-05-13 14:30:00|3958.85|3957.35|3957.85|3956.35|3960.85|3959.35|3957.85|3956.35|6534
1620916500000|2021-05-13 14:35:00|3958.85|3957.35|3958.85|3957.35|3958.85|3957.35|3956.85|3955.35|6004
1620916800000|2021-05-13 14:40:00|3959.85|3958.35|3958.85|3957.35|3960.85|3959.35|3957.85|3956.35|7689
1620917100000|2021-05-13 14:45:00|3957.85|3956.35|3957.85|3956.35|3960.85|3959.35|3957.85|3956.35|4250
1620917400000|2021-05-13 14:50:00|3958.85|3957.35|3961.85|3960.35|3961.85|3960.35|3957.85|3956.35|5487
1620917700000|2021-05-13 14:55:00|3962.85|3961.35|3962.85|3961.35|3965.85|3964.35|3962.85|3961.35|10798
1620918000000|2021-05-13 15:00:00|3963.85|3962.35|3962.85|3961.35|3964.85|3963.35|3961.85|3960.35|7385
1620918300000|2021-05-13 15:05:00|3961.85|3960.35|3957.85|3956.35|3962.85|3961.35|3957.85|3956.35|9104
1620918600000|2021-05-13 15:10:00|3958.85|3957.35|3957.85|3956.35|3958.85|3957.35|3956.85|3955.35|9246
1620918900000|2021-05-13 15:15:00|3958.85|3957.35|3962.85|3961.35|3964.85|3963.35|3957.85|3956.35|17860
1620919200000|2021-05-13 15:20:00|3963.85|3962.35|3962.85|3961.35|3963.85|3962.35|3960.85|3959.35|16081
1620919500000|2021-05-13 15:25:00|3961.85|3960.35|3952.85|3951.35|3961.85|3960.35|3952.85|3951.35|27455
1620919800000|2021-05-13 15:30:00|3953.85|3952.35|3954.69|3953.19|3954.69|3953.19|3951.35|3949.85|38714
1620920100000|2021-05-13 15:35:00|3953.69|3952.19|3961.69|3960.19|3962.69|3961.19|3953.69|3952.19|24458
1620920400000|2021-05-13 15:40:00|3960.69|3959.19|3951.69|3950.19|3961.69|3960.19|3951.69|3950.19|11344
1620920700000|2021-05-13 15:45:00|3950.69|3949.19|3954.69|3953.19|3954.69|3953.19|3950.69|3949.19|8495
1620921000000|2021-05-13 15:50:00|3953.69|3952.19|3954.69|3953.19|3955.69|3954.19|3953.69|3952.19|3373
1620921300000|2021-05-13 15:55:00|3955.69|3954.19|3953.69|3952.19|3956.69|3955.19|3951.69|3950.19|3863
1620921600000|2021-05-13 16:00:00|3952.69|3951.19|3954.69|3953.19|3956.69|3955.19|3951.69|3950.19|4141
1620921900000|2021-05-13 16:05:00|3953.69|3952.19|3957.69|3956.19|3957.69|3956.19|3953.69|3952.19|2879
1620922200000|2021-05-13 16:10:00|3958.69|3957.19|3958.69|3957.19|3959.69|3958.19|3957.69|3956.19|1600
1620922500000|2021-05-13 16:15:00|3959.69|3958.19|3956.69|3955.19|3960.69|3959.19|3956.69|3955.19|2184
1620922800000|2021-05-13 16:20:00|3955.69|3954.19|3954.69|3953.19|3956.69|3955.19|3954.69|3953.19|1946
1620923100000|2021-05-13 16:25:00|3955.69|3954.19|3958.69|3957.19|3958.69|3957.19|3954.69|3953.19|1135
1620923400000|2021-05-13 16:30:00|3959.69|3958.19|3960.69|3959.19|3960.69|3959.19|3959.69|3958.19|1764
1620923700000|2021-05-13 16:35:00|3960.19|3958.69|3957.69|3956.19|3960.69|3959.19|3957.69|3956.19|1165
1620924000000|2021-05-13 16:40:00|3958.69|3957.19|3958.69|3957.19|3960.69|3959.19|3956.69|3955.19|2414
1620924300000|2021-05-13 16:45:00|3959.19|3957.69|3961.69|3960.19|3961.69|3960.19|3958.69|3957.19|1015
1620924600000|2021-05-13 16:50:00|3962.69|3961.19|3958.69|3957.19|3962.69|3961.19|3957.69|3956.19|1402
1620924900000|2021-05-13 16:55:00|3959.69|3958.19|3954.69|3953.19|3959.69|3958.19|3952.69|3951.19|4983
1620925200000|2021-05-13 17:00:00|3953.69|3952.19|3955.69|3954.19|3955.69|3954.19|3950.69|3949.19|3729
1620925500000|2021-05-13 17:05:00|3954.69|3953.19|3956.69|3955.19|3957.69|3956.19|3953.69|3952.19|2318
1620925800000|2021-05-13 17:10:00|3956.19|3954.69|3957.69|3956.19|3959.69|3958.19|3956.19|3954.69|4299
1620926100000|2021-05-13 17:15:00|3956.69|3955.19|3953.69|3952.19|3959.69|3958.19|3953.69|3952.19|2493
1620926400000|2021-05-13 17:20:00|3952.69|3951.19|3948.69|3947.19|3953.69|3952.19|3948.69|3947.19|1491
1620926700000|2021-05-13 17:25:00|3949.19|3947.69|3950.69|3949.19|3951.69|3950.19|3947.69|3946.19|1462
1620927000000|2021-05-13 17:30:00|3949.69|3948.19|3945.69|3944.19|3951.69|3950.19|3945.69|3944.19|2432
1620927300000|2021-05-13 17:35:00|3946.19|3944.69|3946.19|3944.69|3947.19|3945.69|3943.69|3942.19|2554
1620927600000|2021-05-13 17:40:00|3945.69|3944.19|3948.69|3947.19|3948.69|3947.19|3944.69|3943.19|610
1620927900000|2021-05-13 17:45:00|3947.69|3946.19|3944.69|3943.19|3948.69|3947.19|3943.69|3942.19|1367
1620928200000|2021-05-13 17:50:00|3945.69|3944.19|3950.69|3949.19|3950.69|3949.19|3944.69|3943.19|1587
1620928500000|2021-05-13 17:55:00|3949.69|3948.19|3951.69|3950.19|3951.69|3950.19|3949.69|3948.19|1084
1620928800000|2021-05-13 18:00:00|3950.69|3949.19|3956.69|3955.19|3957.69|3956.19|3950.69|3949.19|1337
1620929100000|2021-05-13 18:05:00|3957.19|3955.69|3957.69|3956.19|3961.69|3960.19|3955.69|3954.19|2795
1620929400000|2021-05-13 18:10:00|3958.69|3957.19|3958.69|3957.19|3961.69|3960.19|3957.69|3956.19|2465
1620929700000|2021-05-13 18:15:00|3959.19|3957.69|3957.69|3956.19|3959.69|3958.19|3957.69|3956.19|817
1620930000000|2021-05-13 18:20:00|3958.69|3957.19|3960.69|3959.19|3962.69|3961.19|3958.69|3957.19|1966
1620930300000|2021-05-13 18:25:00|3960.19|3958.69|3961.69|3960.19|3962.69|3961.19|3958.69|3957.19|984
1620930600000|2021-05-13 18:30:00|3962.69|3961.19|3962.69|3961.19|3962.69|3961.19|3959.69|3958.19|725
1620930900000|2021-05-13 18:35:00|3963.69|3962.19|3964.69|3963.19|3966.69|3965.19|3962.69|3961.19|2042
1620931200000|2021-05-13 18:40:00|3963.69|3962.19|3966.69|3965.19|3966.69|3965.19|3963.69|3962.19|730
1620931500000|2021-05-13 18:45:00|3965.69|3964.19|3964.69|3963.19|3966.69|3965.19|3963.69|3962.19|1026
1620931800000|2021-05-13 18:50:00|3963.69|3962.19|3964.69|3963.19|3965.69|3964.19|3962.69|3961.19|483
1620932100000|2021-05-13 18:55:00|3965.69|3964.19|3962.69|3961.19|3965.69|3964.19|3962.69|3961.19|612
1620932400000|2021-05-13 19:00:00|3963.69|3962.19|3964.69|3963.19|3968.69|3967.19|3962.69|3961.19|1713
1620932700000|2021-05-13 19:05:00|3965.19|3963.69|3969.69|3968.19|3969.69|3968.19|3964.69|3963.19|844
1620933000000|2021-05-13 19:10:00|3968.69|3967.19|3964.69|3963.19|3968.69|3967.19|3963.69|3962.19|689
1620933300000|2021-05-13 19:15:00|3965.19|3963.69|3964.69|3963.19|3967.69|3966.19|3963.69|3962.19|1030
1620933600000|2021-05-13 19:20:00|3965.69|3964.19|3965.69|3964.19|3965.69|3964.19|3961.69|3960.19|625
1620933900000|2021-05-13 19:25:00|3966.69|3965.19|3966.69|3965.19|3968.69|3967.19|3964.69|3963.19|1663
1620934200000|2021-05-13 19:30:00|3967.69|3966.19|3967.69|3966.19|3968.69|3967.19|3966.69|3965.19|1102
1620934500000|2021-05-13 19:35:00|3966.69|3965.19|3969.69|3968.19|3970.69|3969.19|3966.69|3965.19|2045
1620934800000|2021-05-13 19:40:00|3968.69|3967.19|3972.69|3971.19|3972.69|3971.19|3968.69|3967.19|1782
1620935100000|2021-05-13 19:45:00|3971.69|3970.19|3972.69|3971.19|3973.69|3972.19|3970.69|3969.19|2443
1620935400000|2021-05-13 19:50:00|3971.69|3970.19|3968.69|3967.19|3972.69|3971.19|3968.69|3967.19|3229
1620935700000|2021-05-13 19:55:00|3967.69|3966.19|3964.69|3963.19|3968.69|3967.19|3964.69|3963.19|5668
1620936000000|2021-05-13 20:00:00|3964.84|3961.84|3963.24|3960.24|3965.44|3962.44|3961.74|3958.74|213
1620936300000|2021-05-13 20:05:00|3963.14|3960.14|3962.64|3959.64|3964.84|3961.84|3960.94|3957.94|0
1620936600000|2021-05-13 20:10:00|3962.44|3959.44|3963.04|3960.04|3964.84|3961.84|3962.24|3959.24|0
1620936900000|2021-05-13 20:15:00|3963.44|3960.44|3962.94|3959.94|3963.84|3960.84|3962.74|3959.74|0
1620937200000|2021-05-13 20:20:00|3963.04|3960.04|3963.34|3960.34|3963.34|3960.34|3962.94|3959.94|0
1620937500000|2021-05-13 20:25:00|3963.24|3960.24|3963.54|3960.54|3963.54|3960.54|3962.64|3959.64|0
1620937800000|2021-05-13 20:30:00|3963.34|3960.34|3965.14|3962.14|3965.14|3962.14|3963.14|3960.14|0
1620938100000|2021-05-13 20:35:00|3964.94|3961.94|3964.44|3961.44|3964.94|3961.94|3963.84|3960.84|0
1620938400000|2021-05-13 20:40:00|3964.64|3961.64|3965.94|3962.94|3965.94|3962.94|3964.64|3961.64|0
1620938700000|2021-05-13 20:45:00|3965.74|3962.74|3967.04|3964.04|3967.74|3964.74|3965.54|3962.54|0
1620939000000|2021-05-13 20:50:00|3966.84|3963.84|3967.04|3964.04|3967.74|3964.74|3966.64|3963.64|0
1620939300000|2021-05-13 20:55:00|3967.24|3964.24|3968.64|3965.64|3969.24|3966.24|3966.84|3963.84|0
1620939600000|2021-05-13 21:00:00|3968.34|3965.34|3969.34|3966.34|3969.34|3966.34|3968.34|3965.34|0
1620939900000|2021-05-13 21:05:00|3969.24|3966.24|3969.44|3966.44|3969.54|3966.54|3969.24|3966.24|0
1620940200000|2021-05-13 21:10:00|3969.34|3966.34|3969.24|3966.24|3969.34|3966.34|3968.94|3965.94|0
1620940500000|2021-05-13 21:15:00|3969.34|3966.34|3969.54|3966.54|3969.74|3966.74|3969.04|3966.04|0
1620940800000|2021-05-13 21:20:00|3969.24|3966.24|3969.44|3966.44|3969.84|3966.84|3969.04|3966.04|0
1620941100000|2021-05-13 21:25:00|3969.34|3966.34|3968.14|3965.14|3969.54|3966.54|3968.14|3965.14|0
1620941400000|2021-05-13 21:30:00|3968.04|3965.04|3968.14|3965.14|3968.34|3965.34|3967.94|3964.94|0
1620941700000|2021-05-13 21:35:00|3968.24|3965.24|3968.44|3965.44|3968.54|3965.54|3967.84|3964.84|0
1620942000000|2021-05-13 21:40:00|3968.34|3965.34|3968.14|3965.14|3968.94|3965.94|3967.84|3964.84|0
1620942300000|2021-05-13 21:45:00|3968.24|3965.24|3968.24|3965.24|3968.34|3965.34|3967.94|3964.94|0
1620942600000|2021-05-13 21:50:00|3967.94|3964.94|3968.24|3965.24|3968.24|3965.24|3967.94|3964.94|0
1620942900000|2021-05-13 21:55:00|3968.34|3965.34|3969.14|3966.14|3969.34|3966.34|3968.24|3965.24|0
1620943200000|2021-05-13 22:00:00|3970.34|3967.34|3969.54|3966.54|3970.34|3967.34|3967.64|3964.64|0
1620943500000|2021-05-13 22:05:00|3969.64|3966.64|3969.74|3966.74|3969.74|3966.74|3969.14|3966.14|0
1620943800000|2021-05-13 22:10:00|3969.64|3966.64|3968.94|3965.94|3969.64|3966.64|3968.44|3965.44|0
1620944100000|2021-05-13 22:15:00|3969.14|3966.14|3969.14|3966.14|3969.74|3966.74|3969.14|3966.14|0
1620944400000|2021-05-13 22:20:00|3968.94|3965.94|3967.34|3964.34|3969.14|3966.14|3967.34|3964.34|0
1620944700000|2021-05-13 22:25:00|3967.24|3964.24|3966.74|3963.74|3967.34|3964.34|3966.54|3963.54|0
1620945000000|2021-05-13 22:30:00|3966.94|3963.94|3967.34|3964.34|3967.64|3964.64|3966.54|3963.54|0
1620945300000|2021-05-13 22:35:00|3966.94|3963.94|3966.94|3963.94|3967.34|3964.34|3966.74|3963.74|0
1620945600000|2021-05-13 22:40:00|3966.84|3963.84|3967.84|3964.84|3967.84|3964.84|3966.74|3963.74|0
1620945900000|2021-05-13 22:45:00|3967.94|3964.94|3968.04|3965.04|3968.24|3965.24|3967.84|3964.84|0
1620946200000|2021-05-13 22:50:00|3967.74|3964.74|3969.34|3966.34|3969.34|3966.34|3967.64|3964.64|0
1620946500000|2021-05-13 22:55:00|3968.94|3965.94|3967.84|3964.84|3969.04|3966.04|3967.64|3964.64|0
1620946800000|2021-05-13 23:00:00|3967.94|3964.94|3967.34|3964.34|3968.04|3965.04|3967.34|3964.34|0
1620947100000|2021-05-13 23:05:00|3967.64|3964.64|3967.24|3964.24|3967.84|3964.84|3967.14|3964.14|0
1620947400000|2021-05-13 23:10:00|3967.34|3964.34|3966.54|3963.54|3967.64|3964.64|3966.54|3963.54|0
1620947700000|2021-05-13 23:15:00|3966.74|3963.74|3968.44|3965.44|3968.44|3965.44|3966.74|3963.74|0
1620948000000|2021-05-13 23:20:00|3968.64|3965.64|3971.24|3968.24|3971.24|3968.24|3968.44|3965.44|0
1620948300000|2021-05-13 23:25:00|3971.44|3968.44|3969.74|3966.74|3971.94|3968.94|3969.74|3966.74|0
1620948600000|2021-05-13 23:30:00|3969.84|3966.84|3971.14|3968.14|3972.34|3969.34|3969.84|3966.84|0
1620948900000|2021-05-13 23:35:00|3971.04|3968.04|3966.54|3963.54|3971.44|3968.44|3964.14|3961.14|0
1620949200000|2021-05-13 23:40:00|3966.44|3963.44|3970.34|3967.34|3970.64|3967.64|3966.34|3963.34|0
1620949500000|2021-05-13 23:45:00|3970.24|3967.24|3970.74|3967.74|3972.34|3969.34|3969.34|3966.34|0
1620949800000|2021-05-13 23:50:00|3970.84|3967.84|3971.54|3968.54|3971.74|3968.74|3969.94|3966.94|0
1620950100000|2021-05-13 23:55:00|3971.24|3968.24|3971.24|3968.24|3972.14|3969.14|3971.04|3968.04|0
1620950400000|2021-05-14 00:00:00|3971.04|3968.04|3972.14|3969.14|3972.34|3969.34|3969.54|3966.54|0
1620950700000|2021-05-14 00:05:00|3972.24|3969.24|3971.64|3968.64|3973.24|3970.24|3971.04|3968.04|0
1620951000000|2021-05-14 00:10:00|3971.74|3968.74|3971.84|3968.84|3972.24|3969.24|3970.94|3967.94|0
1620951300000|2021-05-14 00:15:00|3972.04|3969.04|3969.94|3967.94|3973.14|3970.14|3968.94|3966.94|1559
1620951600000|2021-05-14 00:20:00|3968.94|3966.94|3967.94|3965.94|3970.94|3968.94|3966.94|3964.94|630
1620951900000|2021-05-14 00:25:00|3968.94|3966.94|3966.94|3964.94|3968.94|3966.94|3964.94|3962.94|337
1620952200000|2021-05-14 00:30:00|3966.44|3964.44|3968.94|3966.94|3968.94|3966.94|3964.94|3962.94|205
1620952500000|2021-05-14 00:35:00|3969.94|3967.94|3968.94|3966.94|3970.94|3968.94|3968.94|3966.94|152
1620952800000|2021-05-14 00:40:00|3967.94|3965.94|3971.94|3969.94|3971.94|3969.94|3967.94|3965.94|268
1620953100000|2021-05-14 00:45:00|3972.94|3970.94|3971.94|3969.94|3972.94|3970.94|3970.94|3968.94|69
1620953400000|2021-05-14 00:50:00|3972.94|3970.94|3973.94|3971.94|3973.94|3971.94|3971.94|3969.94|129
1620953700000|2021-05-14 00:55:00|3974.94|3972.94|3973.94|3971.94|3974.94|3972.94|3973.94|3971.94|243
1620954000000|2021-05-14 01:00:00|3974.44|3972.44|3973.94|3971.94|3975.94|3973.94|3972.94|3970.94|390
1620954300000|2021-05-14 01:05:00|3972.94|3970.94|3971.94|3969.94|3973.94|3971.94|3970.94|3968.94|116
1620954600000|2021-05-14 01:10:00|3970.94|3968.94|3972.94|3970.94|3972.94|3970.94|3970.94|3968.94|48
1620954900000|2021-05-14 01:15:00|3972.44|3970.44|3972.94|3970.94|3973.44|3971.44|3971.94|3969.94|276
1620955200000|2021-05-14 01:20:00|3973.44|3971.44|3972.94|3970.94|3973.94|3971.94|3971.94|3969.94|178
1620955500000|2021-05-14 01:25:00|3973.94|3971.94|3974.94|3972.94|3974.94|3972.94|3972.94|3970.94|58
1620955800000|2021-05-14 01:30:00|3973.94|3971.94|3972.94|3970.94|3974.94|3972.94|3971.94|3969.94|332
1620956100000|2021-05-14 01:35:00|3971.94|3969.94|3967.94|3965.94|3972.44|3970.44|3967.94|3965.94|344
1620956400000|2021-05-14 01:40:00|3968.44|3966.44|3966.94|3964.94|3970.94|3968.94|3966.94|3964.94|239
1620956700000|2021-05-14 01:45:00|3965.94|3963.94|3964.94|3962.94|3966.94|3964.94|3964.94|3962.94|528
1620957000000|2021-05-14 01:50:00|3963.94|3961.94|3966.94|3964.94|3966.94|3964.94|3963.94|3961.94|83
1620957300000|2021-05-14 01:55:00|3966.44|3964.44|3968.94|3966.94|3968.94|3966.94|3966.44|3964.44|186
1620957600000|2021-05-14 02:00:00|3968.44|3966.44|3967.94|3965.94|3969.94|3967.94|3966.94|3964.94|76
1620957900000|2021-05-14 02:05:00|3968.44|3966.44|3965.94|3963.94|3968.94|3966.94|3964.94|3962.94|181
1620958200000|2021-05-14 02:10:00|3966.94|3964.94|3970.94|3968.94|3970.94|3968.94|3966.94|3964.94|91
1620958500000|2021-05-14 02:15:00|3970.44|3968.44|3968.94|3966.94|3970.94|3968.94|3968.94|3966.94|95
1620958800000|2021-05-14 02:20:00|3969.44|3967.44|3970.94|3968.94|3970.94|3968.94|3968.94|3966.94|203
1620959100000|2021-05-14 02:25:00|3971.94|3969.94|3970.94|3968.94|3971.94|3969.94|3969.94|3967.94|53
1620959400000|2021-05-14 02:30:00|3971.94|3969.94|3970.94|3968.94|3972.94|3970.94|3970.94|3968.94|71
1620959700000|2021-05-14 02:35:00|3971.94|3969.94|3968.94|3966.94|3971.94|3969.94|3967.94|3965.94|128
1620960000000|2021-05-14 02:40:00|3968.44|3966.44|3970.94|3968.94|3970.94|3968.94|3967.94|3965.94|103
1620960300000|2021-05-14 02:45:00|3970.44|3968.44|3972.94|3970.94|3972.94|3970.94|3969.94|3967.94|61
1620960600000|2021-05-14 02:50:00|3971.94|3969.94|3972.94|3970.94|3972.94|3970.94|3971.94|3969.94|48
1620960900000|2021-05-14 02:55:00|3971.94|3969.94|3972.94|3970.94|3972.94|3970.94|3970.94|3968.94|55
1620961200000|2021-05-14 03:00:00|3973.44|3971.44|3976.94|3974.94|3977.94|3975.94|3973.44|3971.44|598
1620961500000|2021-05-14 03:05:00|3976.44|3974.44|3976.94|3974.94|3976.94|3974.94|3974.94|3972.94|91
1620961800000|2021-05-14 03:10:00|3977.94|3975.94|3980.94|3978.94|3980.94|3978.94|3977.94|3975.94|232
1620962100000|2021-05-14 03:15:00|3981.44|3979.44|3981.44|3979.44|3981.94|3979.94|3980.94|3978.94|139
1620962400000|2021-05-14 03:20:00|3981.94|3979.94|3982.94|3980.94|3982.94|3980.94|3980.94|3978.94|497
1620962700000|2021-05-14 03:25:00|3982.44|3980.44|3980.94|3978.94|3982.94|3980.94|3980.94|3978.94|127
1620963000000|2021-05-14 03:30:00|3981.44|3979.44|3981.94|3979.94|3982.94|3980.94|3980.94|3978.94|140
1620963300000|2021-05-14 03:35:00|3980.94|3978.94|3979.94|3977.94|3981.94|3979.94|3978.94|3976.94|107
1620963600000|2021-05-14 03:40:00|3980.44|3978.44|3981.94|3979.94|3981.94|3979.94|3979.94|3977.94|112
1620963900000|2021-05-14 03:45:00|3982.94|3980.94|3979.94|3977.94|3982.94|3980.94|3979.94|3977.94|316
1620964200000|2021-05-14 03:50:00|3980.44|3978.44|3978.94|3976.94|3980.94|3978.94|3977.94|3975.94|171
1620964500000|2021-05-14 03:55:00|3977.94|3975.94|3979.94|3977.94|3979.94|3977.94|3977.94|3975.94|129
1620964800000|2021-05-14 04:00:00|3980.94|3978.94|3979.94|3977.94|3980.94|3978.94|3979.94|3977.94|149
1620965100000|2021-05-14 04:05:00|3980.94|3978.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|82
1620965400000|2021-05-14 04:10:00|3982.94|3980.94|3981.94|3979.94|3983.94|3981.94|3981.94|3979.94|611
1620965700000|2021-05-14 04:15:00|3982.94|3980.94|3981.94|3979.94|3982.94|3980.94|3981.94|3979.94|104
1620966000000|2021-05-14 04:20:00|3982.44|3980.44|3982.94|3980.94|3982.94|3980.94|3981.94|3979.94|111
1620966300000|2021-05-14 04:25:00|3981.94|3979.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|83
1620966600000|2021-05-14 04:30:00|3982.44|3980.44|3980.94|3978.94|3982.94|3980.94|3980.94|3978.94|101
1620966900000|2021-05-14 04:35:00|3981.94|3979.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|96
1620967200000|2021-05-14 04:40:00|3980.94|3978.94|3979.94|3977.94|3981.94|3979.94|3979.44|3977.44|93
1620967500000|2021-05-14 04:45:00|3978.94|3976.94|3979.94|3977.94|3979.94|3977.94|3978.94|3976.94|94
1620967800000|2021-05-14 04:50:00|3980.94|3978.94|3980.94|3978.94|3981.94|3979.94|3980.94|3978.94|116
1620968100000|2021-05-14 04:55:00|3981.44|3979.44|3980.94|3978.94|3981.94|3979.94|3980.94|3978.94|58
1620968400000|2021-05-14 05:00:00|3981.94|3979.94|3982.94|3980.94|3982.94|3980.94|3980.94|3978.94|247
1620968700000|2021-05-14 05:05:00|3983.44|3981.44|3983.94|3981.94|3983.94|3981.94|3981.94|3979.94|606
1620969000000|2021-05-14 05:10:00|3982.94|3980.94|3984.94|3982.94|3984.94|3982.94|3982.94|3980.94|397
1620969300000|2021-05-14 05:15:00|3985.94|3983.94|3982.94|3980.94|3985.94|3983.94|3982.94|3980.94|323
1620969600000|2021-05-14 05:20:00|3981.94|3979.94|3981.94|3979.94|3982.94|3980.94|3981.94|3979.94|136
1620969900000|2021-05-14 05:25:00|3982.94|3980.94|3982.94|3980.94|3984.94|3982.94|3982.94|3980.94|201
1620970200000|2021-05-14 05:30:00|3983.94|3981.94|3980.94|3978.94|3983.94|3981.94|3980.94|3978.94|161
1620970500000|2021-05-14 05:35:00|3979.94|3977.94|3979.94|3977.94|3980.94|3978.94|3978.94|3976.94|283
1620970800000|2021-05-14 05:40:00|3978.94|3976.94|3979.94|3977.94|3980.94|3978.94|3978.94|3976.94|166
1620971100000|2021-05-14 05:45:00|3980.44|3978.44|3980.94|3978.94|3980.94|3978.94|3979.94|3977.94|125
1620971400000|2021-05-14 05:50:00|3980.44|3978.44|3980.94|3978.94|3980.94|3978.94|3979.94|3977.94|425
1620971700000|2021-05-14 05:55:00|3981.44|3979.44|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|278
1620972000000|2021-05-14 06:00:00|3981.69|3980.19|3976.69|3975.19|3981.69|3980.19|3975.19|3973.69|2063
1620972300000|2021-05-14 06:05:00|3977.69|3976.19|3979.69|3978.19|3979.69|3978.19|3976.69|3975.19|2711
1620972600000|2021-05-14 06:10:00|3978.69|3977.19|3980.69|3979.19|3980.69|3979.19|3977.69|3976.19|1587
1620972900000|2021-05-14 06:15:00|3981.69|3980.19|3981.69|3980.19|3981.69|3980.19|3981.69|3980.19|831
1620973200000|2021-05-14 06:20:00|3980.69|3979.19|3977.69|3976.19|3981.69|3980.19|3977.69|3976.19|1356
1620973500000|2021-05-14 06:25:00|3976.69|3975.19|3977.69|3976.19|3978.69|3977.19|3976.69|3975.19|1182
1620973800000|2021-05-14 06:30:00|3978.19|3976.69|3980.69|3979.19|3981.69|3980.19|3977.69|3976.19|1780
1620974100000|2021-05-14 06:35:00|3979.69|3978.19|3982.69|3981.19|3983.69|3982.19|3979.69|3978.19|1200
1620974400000|2021-05-14 06:40:00|3983.69|3982.19|3983.69|3982.19|3983.69|3982.19|3980.69|3979.19|1939
1620974700000|2021-05-14 06:45:00|3983.19|3981.69|3985.69|3984.19|3985.69|3984.19|3982.69|3981.19|1547
1620975000000|2021-05-14 06:50:00|3986.69|3985.19|3985.69|3984.19|3987.69|3986.19|3985.69|3984.19|2077
1620975300000|2021-05-14 06:55:00|3986.69|3985.19|3989.69|3988.19|3989.69|3988.19|3986.69|3985.19|5858
1620975600000|2021-05-14 07:00:00|3988.69|3987.19|3980.69|3979.19|3988.69|3987.19|3979.69|3978.19|21952
1620975900000|2021-05-14 07:05:00|3979.69|3978.19|3979.69|3978.19|3983.69|3982.19|3978.69|3977.19|7023
1620976200000|2021-05-14 07:10:00|3980.69|3979.19|3981.69|3980.19|3983.69|3982.19|3978.69|3977.19|7435
1620976500000|2021-05-14 07:15:00|3982.69|3981.19|3979.69|3978.19|3982.69|3981.19|3976.69|3975.19|6546
1620976800000|2021-05-14 07:20:00|3978.69|3977.19|3976.69|3975.19|3982.69|3981.19|3976.69|3975.19|8370
1620977100000|2021-05-14 07:25:00|3977.69|3976.19|3972.69|3971.19|3977.69|3976.19|3969.69|3968.19|10884
1620977400000|2021-05-14 07:30:00|3971.69|3970.19|3969.69|3968.19|3971.69|3970.19|3967.69|3966.19|7547
1620977700000|2021-05-14 07:35:00|3968.69|3967.19|3971.69|3970.19|3971.69|3970.19|3966.69|3965.19|5722
1620978000000|2021-05-14 07:40:00|3971.04|3969.54|3965.04|3963.54|3971.04|3969.54|3965.04|3963.54|5316
1620978300000|2021-05-14 07:45:00|3964.54|3963.04|3967.04|3965.54|3968.04|3966.54|3964.04|3962.54|8551
1620978600000|2021-05-14 07:50:00|3966.04|3964.54|3963.04|3961.54|3967.04|3965.54|3962.04|3960.54|7883
1620978900000|2021-05-14 07:55:00|3962.04|3960.54|3964.04|3962.54|3965.04|3963.54|3962.04|3960.54|5270
1620979200000|2021-05-14 08:00:00|3963.04|3961.54|3969.04|3967.54|3969.04|3967.54|3963.04|3961.54|5420
1620979500000|2021-05-14 08:05:00|3970.04|3968.54|3965.04|3963.54|3970.04|3968.54|3965.04|3963.54|2792
1620979800000|2021-05-14 08:10:00|3966.04|3964.54|3968.04|3966.54|3968.04|3966.54|3965.04|3963.54|5069
1620980100000|2021-05-14 08:15:00|3967.04|3965.54|3971.04|3969.54|3971.04|3969.54|3967.04|3965.54|2930
1620980400000|2021-05-14 08:20:00|3970.04|3968.54|3969.04|3967.54|3971.04|3969.54|3968.04|3966.54|4799
1620980700000|2021-05-14 08:25:00|3968.04|3966.54|3969.04|3967.54|3970.04|3968.54|3968.04|3966.54|3537
1620981000000|2021-05-14 08:30:00|3968.04|3966.54|3971.04|3969.54|3972.04|3970.54|3968.04|3966.54|2255
1620981300000|2021-05-14 08:35:00|3972.04|3970.54|3975.04|3973.54|3975.04|3973.54|3971.04|3969.54|2607
1620981600000|2021-05-14 08:40:00|3974.04|3972.54|3973.04|3971.54|3975.04|3973.54|3973.04|3971.54|4362
1620981900000|2021-05-14 08:45:00|3972.04|3970.54|3974.04|3972.54|3976.04|3974.54|3972.04|3970.54|3538
1620982200000|2021-05-14 08:50:00|3975.04|3973.54|3974.04|3972.54|3977.04|3975.54|3974.04|3972.54|1798
1620982500000|2021-05-14 08:55:00|3975.04|3973.54|3974.04|3972.54|3975.04|3973.54|3973.04|3971.54|2298
1620982800000|2021-05-14 09:00:00|3975.04|3973.54|3976.04|3974.54|3977.04|3975.54|3974.04|3972.54|2879
1620983100000|2021-05-14 09:05:00|3977.04|3975.54|3977.04|3975.54|3978.04|3976.54|3977.04|3975.54|3781
1620983400000|2021-05-14 09:10:00|3978.04|3976.54|3979.04|3977.54|3980.04|3978.54|3977.04|3975.54|2754
1620983700000|2021-05-14 09:15:00|3978.04|3976.54|3983.04|3981.54|3983.04|3981.54|3978.04|3976.54|5646
1620984000000|2021-05-14 09:20:00|3982.04|3980.54|3980.04|3978.54|3983.04|3981.54|3980.04|3978.54|2771
1620984300000|2021-05-14 09:25:00|3981.04|3979.54|3980.04|3978.54|3981.04|3979.54|3980.04|3978.54|1777
1620984600000|2021-05-14 09:30:00|3981.04|3979.54|3980.04|3978.54|3981.04|3979.54|3979.04|3977.54|2146
1620984900000|2021-05-14 09:35:00|3979.54|3978.04|3980.04|3978.54|3981.04|3979.54|3978.04|3976.54|1917
1620985200000|2021-05-14 09:40:00|3981.04|3979.54|3982.04|3980.54|3982.04|3980.54|3980.04|3978.54|1940
1620985500000|2021-05-14 09:45:00|3983.04|3981.54|3984.04|3982.54|3984.04|3982.54|3982.04|3980.54|5415
1620985800000|2021-05-14 09:50:00|3983.04|3981.54|3981.04|3979.54|3983.04|3981.54|3980.04|3978.54|4990
1620986100000|2021-05-14 09:55:00|3982.04|3980.54|3981.04|3979.54|3982.04|3980.54|3978.04|3976.54|6597
1620986400000|2021-05-14 10:00:00|3980.04|3978.54|3983.04|3981.54|3983.04|3981.54|3980.04|3978.54|4755
1620986700000|2021-05-14 10:05:00|3981.04|3979.54|3979.04|3977.54|3981.04|3979.54|3979.04|3977.54|4818
1620987000000|2021-05-14 10:10:00|3978.04|3976.54|3978.04|3976.54|3980.04|3978.54|3977.04|3975.54|4474
1620987300000|2021-05-14 10:15:00|3977.04|3975.54|3979.04|3977.54|3979.04|3977.54|3977.04|3975.54|3553
1620987600000|2021-05-14 10:20:00|3980.04|3978.54|3980.04|3978.54|3981.04|3979.54|3980.04|3978.54|1660
1620987900000|2021-05-14 10:25:00|3981.04|3979.54|3981.04|3979.54|3982.04|3980.54|3980.04|3978.54|2456
1620988200000|2021-05-14 10:30:00|3982.04|3980.54|3982.04|3980.54|3983.04|3981.54|3981.04|3979.54|3767
1620988500000|2021-05-14 10:35:00|3983.04|3981.54|3981.04|3979.54|3983.04|3981.54|3980.04|3978.54|5079
1620988800000|2021-05-14 10:40:00|3982.04|3980.54|3981.04|3979.54|3984.04|3982.54|3981.04|3979.54|6716
1620989100000|2021-05-14 10:45:00|3982.04|3980.54|3985.04|3983.54|3985.04|3983.54|3982.04|3980.54|2759
1620989400000|2021-05-14 10:50:00|3986.04|3984.54|3986.04|3984.54|3986.04|3984.54|3985.04|3983.54|2686
1620989700000|2021-05-14 10:55:00|3987.04|3985.54|3982.04|3980.54|3987.04|3985.54|3982.04|3980.54|6124
1620990000000|2021-05-14 11:00:00|3981.04|3979.54|3985.04|3983.54|3985.04|3983.54|3981.04|3979.54|4012
1620990300000|2021-05-14 11:05:00|3984.04|3982.54|3984.54|3983.04|3986.04|3984.54|3983.04|3981.54|5380
1620990600000|2021-05-14 11:10:00|3985.04|3983.54|3983.04|3981.54|3985.04|3983.54|3982.04|3980.54|1926
1620990900000|2021-05-14 11:15:00|3982.54|3981.04|3984.04|3982.54|3984.04|3982.54|3982.04|3980.54|1222
1620991200000|2021-05-14 11:20:00|3984.54|3983.04|3985.04|3983.54|3986.04|3984.54|3984.04|3982.54|2913
1620991500000|2021-05-14 11:25:00|3986.04|3984.54|3987.04|3985.54|3987.04|3985.54|3985.04|3983.54|1583
1620991800000|2021-05-14 11:30:00|3986.04|3984.54|3988.04|3986.54|3989.04|3987.54|3986.04|3984.54|4344
1620992100000|2021-05-14 11:35:00|3987.04|3985.54|3986.04|3984.54|3988.04|3986.54|3986.04|3984.54|2766
1620992400000|2021-05-14 11:40:00|3986.02|3984.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2392
1620992700000|2021-05-14 11:45:00|3988.02|3986.52|3984.02|3982.52|3988.02|3986.52|3984.02|3982.52|4640
1620993000000|2021-05-14 11:50:00|3985.02|3983.52|3986.02|3984.52|3986.02|3984.52|3984.02|3982.52|2761
1620993300000|2021-05-14 11:55:00|3985.02|3983.52|3987.02|3985.52|3987.02|3985.52|3985.02|3983.52|1516
1620993600000|2021-05-14 12:00:00|3986.02|3984.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2191
1620993900000|2021-05-14 12:05:00|3988.02|3986.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2155
1620994200000|2021-05-14 12:10:00|3988.02|3986.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|3186
1620994500000|2021-05-14 12:15:00|3988.02|3986.52|3988.02|3986.52|3989.02|3987.52|3987.02|3985.52|3582
1620994800000|2021-05-14 12:20:00|3989.02|3987.52|3988.02|3986.52|3989.02|3987.52|3988.02|3986.52|2407
1620995100000|2021-05-14 12:25:00|3987.02|3985.52|3987.02|3985.52|3988.02|3986.52|3987.02|3985.52|1531
1620995400000|2021-05-14 12:30:00|3986.02|3984.52|3985.02|3983.52|3986.02|3984.52|3983.02|3981.52|10663
1620995700000|2021-05-14 12:35:00|3984.02|3982.52|3985.02|3983.52|3985.02|3983.52|3983.02|3981.52|4024
1620996000000|2021-05-14 12:40:00|3986.02|3984.52|3988.02|3986.52|3988.02|3986.52|3985.02|3983.52|2736
1620996300000|2021-05-14 12:45:00|3987.02|3985.52|3989.02|3987.52|3990.02|3988.52|3987.02|3985.52|4172
1620996600000|2021-05-14 12:50:00|3990.02|3988.52|3991.02|3989.52|3991.02|3989.52|3989.02|3987.52|3336
1620996900000|2021-05-14 12:55:00|3990.02|3988.52|3992.02|3990.52|3993.02|3991.52|3990.02|3988.52|5430
1620997200000|2021-05-14 13:00:00|3991.02|3989.52|3992.02|3990.52|3993.02|3991.52|3991.02|3989.52|5586
1620997500000|2021-05-14 13:05:00|3993.02|3991.52|3994.02|3992.52|3994.02|3992.52|3993.02|3991.52|2217
1620997800000|2021-05-14 13:10:00|3993.52|3992.02|3995.02|3993.52|3995.02|3993.52|3993.02|3991.52|3444
1620998100000|2021-05-14 13:15:00|3994.02|3992.52|3994.02|3992.52|3995.02|3993.52|3994.02|3992.52|6490
1620998400000|2021-05-14 13:20:00|3995.02|3993.52|3997.02|3995.52|3998.02|3996.52|3994.02|3992.52|7627
1620998700000|2021-05-14 13:25:00|3996.02|3994.52|3997.02|3995.52|3998.02|3996.52|3996.02|3994.52|6359
1620999000000|2021-05-14 13:30:00|3998.02|3996.52|3995.02|3993.52|3999.02|3997.52|3994.02|3992.52|9177
1620999300000|2021-05-14 13:35:00|3996.02|3994.52|3993.02|3991.52|3996.02|3994.52|3992.02|3990.52|5779
1620999600000|2021-05-14 13:40:00|3994.02|3992.52|3997.02|3995.52|3997.02|3995.52|3994.02|3992.52|6308
1620999900000|2021-05-14 13:45:00|3998.02|3996.52|3996.02|3994.52|3999.02|3997.52|3996.02|3994.52|10198
1621000200000|2021-05-14 13:50:00|3997.02|3995.52|4001.02|3999.52|4002.02|4000.52|3996.02|3994.52|7484
1621000500000|2021-05-14 13:55:00|4002.02|4000.52|4003.02|4001.52|4003.02|4001.52|4000.02|3998.52|6465
1621000800000|2021-05-14 14:00:00|4003.52|4002.02|3998.02|3996.52|4004.02|4002.52|3998.02|3996.52|10662
1621001100000|2021-05-14 14:05:00|3999.02|3997.52|3997.02|3995.52|3999.02|3997.52|3996.02|3994.52|8915
1621001400000|2021-05-14 14:10:00|3997.2|3995.7|4001.2|3999.7|4003.2|4001.7|3997.2|3995.7|7910
1621001700000|2021-05-14 14:15:00|4000.2|3998.7|3997.2|3995.7|4001.2|3999.7|3996.2|3994.7|8908
1621002000000|2021-05-14 14:20:00|3998.2|3996.7|3999.2|3997.7|4000.2|3998.7|3998.2|3996.7|5345
1621002300000|2021-05-14 14:25:00|4000.2|3998.7|3997.2|3995.7|4002.2|4000.7|3997.2|3995.7|9361
1621002600000|2021-05-14 14:30:00|3998.2|3996.7|4004.2|4002.7|4004.2|4002.7|3998.2|3996.7|8161
1621002900000|2021-05-14 14:35:00|4005.2|4003.7|4003.2|4001.7|4005.2|4003.7|4002.2|4000.7|7010
1621003200000|2021-05-14 14:40:00|4004.2|4002.7|4003.2|4001.7|4004.2|4002.7|4002.2|4000.7|5562
1621003500000|2021-05-14 14:45:00|4004.2|4002.7|4007.2|4005.7|4007.2|4005.7|4004.2|4002.7|6839
1621003800000|2021-05-14 14:50:00|4007.7|4006.2|4008.2|4006.7|4008.2|4006.7|4007.2|4005.7|5141
1621004100000|2021-05-14 14:55:00|4007.2|4005.7|4008.2|4006.7|4008.2|4006.7|4006.2|4004.7|9801
1621004400000|2021-05-14 15:00:00|4007.2|4005.7|4005.2|4003.7|4007.2|4005.7|4005.2|4003.7|7519
1621004700000|2021-05-14 15:05:00|4006.2|4004.7|4005.2|4003.7|4008.2|4006.7|4005.2|4003.7|7954
1621005000000|2021-05-14 15:10:00|4006.2|4004.7|4010.2|4008.7|4010.2|4008.7|4006.2|4004.7|11899
1621005300000|2021-05-14 15:15:00|4011.2|4009.7|4012.2|4010.7|4013.2|4011.7|4010.2|4008.7|11112
1621005600000|2021-05-14 15:20:00|4013.2|4011.7|4014.2|4012.7|4015.2|4013.7|4012.2|4010.7|12865
1621005900000|2021-05-14 15:25:00|4015.2|4013.7|4017.2|4015.7|4018.2|4016.7|4014.2|4012.7|32799
1621006200000|2021-05-14 15:30:00|4015.42|4013.92|4017.42|4015.92|4018.42|4016.92|4013.42|4011.92|46664
1621006500000|2021-05-14 15:35:00|4018.42|4016.92|4017.42|4015.92|4019.42|4017.92|4017.42|4015.92|30818
1621006800000|2021-05-14 15:40:00|4018.42|4016.92|4019.42|4017.92|4020.42|4018.92|4017.42|4015.92|12832
1621007100000|2021-05-14 15:45:00|4020.42|4018.92|4019.42|4017.92|4020.42|4018.92|4018.42|4016.92|9181
1621007400000|2021-05-14 15:50:00|4018.42|4016.92|4015.42|4013.92|4019.42|4017.92|4015.42|4013.92|13117
1621007700000|2021-05-14 15:55:00|4016.42|4014.92|4015.42|4013.92|4016.42|4014.92|4014.42|4012.92|3488
1621008000000|2021-05-14 16:00:00|4014.42|4012.92|4014.42|4012.92|4015.42|4013.92|4014.42|4012.92|2916
1621008300000|2021-05-14 16:05:00|4015.42|4013.92|4016.42|4014.92|4016.42|4014.92|4014.42|4012.92|1865
1621008600000|2021-05-14 16:10:00|4017.42|4015.92|4019.42|4017.92|4019.42|4017.92|4017.42|4015.92|3441
1621008900000|2021-05-14 16:15:00|4020.42|4018.92|4021.42|4019.92|4021.42|4019.92|4020.42|4018.92|2713
1621009200000|2021-05-14 16:20:00|4020.42|4018.92|4020.42|4018.92|4021.42|4019.92|4020.42|4018.92|2537
1621009500000|2021-05-14 16:25:00|4019.42|4017.92|4019.42|4017.92|4020.42|4018.92|4019.42|4017.92|1949
1621009800000|2021-05-14 16:30:00|4020.42|4018.92|4018.42|4016.92|4020.42|4018.92|4018.42|4016.92|1833
1621010100000|2021-05-14 16:35:00|4017.42|4015.92|4017.42|4015.92|4018.42|4016.92|4016.42|4014.92|2245
1621010400000|2021-05-14 16:40:00|4018.42|4016.92|4018.42|4016.92|4019.42|4017.92|4017.42|4015.92|1089
1621010700000|2021-05-14 16:45:00|4019.42|4017.92|4021.42|4019.92|4021.42|4019.92|4018.42|4016.92|1121
1621011000000|2021-05-14 16:50:00|4022.42|4020.92|4021.42|4019.92|4022.42|4020.92|4020.42|4018.92|1100
1621011300000|2021-05-14 16:55:00|4022.42|4020.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|1457
1621011600000|2021-05-14 17:00:00|4023.42|4021.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|787
1621011900000|2021-05-14 17:05:00|4021.42|4019.92|4022.42|4020.92|4022.42|4020.92|4021.42|4019.92|1263
1621012200000|2021-05-14 17:10:00|||||||||620
1621012500000|2021-05-14 17:15:00|4021.42|4019.92|4021.42|4019.92|4022.42|4020.92|4021.42|4019.92|1460
1621012800000|2021-05-14 17:20:00|4022.42|4020.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|1380
1621013100000|2021-05-14 17:25:00|4023.42|4021.92|4024.42|4022.92|4024.42|4022.92|4022.42|4020.92|807
1621013400000|2021-05-14 17:30:00|4025.42|4023.92|4022.42|4020.92|4025.42|4023.92|4021.42|4019.92|1150
1621013700000|2021-05-14 17:35:00|4023.42|4021.92|4023.42|4021.92|4023.42|4021.92|4022.42|4020.92|378
1621014000000|2021-05-14 17:40:00|4024.42|4022.92|4024.42|4022.92|4024.42|4022.92|4023.42|4021.92|822
1621014300000|2021-05-14 17:45:00|4023.42|4021.92|4024.42|4022.92|4024.42|4022.92|4023.42|4021.92|1034
1621014600000|2021-05-14 17:50:00|4025.42|4023.92|4024.42|4022.92|4025.42|4023.92|4024.42|4022.92|809
1621014900000|2021-05-14 17:55:00|4025.42|4023.92|4024.42|4022.92|4025.42|4023.92|4024.42|4022.92|370
1621015200000|2021-05-14 18:00:00|4025.42|4023.92|4025.42|4023.92|4025.42|4023.92|4024.42|4022.92|467
1621015500000|2021-05-14 18:05:00|4026.42|4024.92|4026.42|4024.92|4026.42|4024.92|4025.42|4023.92|615
1621015800000|2021-05-14 18:10:00|4027.42|4025.92|4027.42|4025.92|4027.42|4025.92|4026.42|4024.92|1510
1621016100000|2021-05-14 18:15:00|4026.42|4024.92|4027.42|4025.92|4027.42|4025.92|4026.42|4024.92|840
1621016400000|2021-05-14 18:20:00|||||||||392
1621016700000|2021-05-14 18:25:00|4027.92|4026.42|4027.42|4025.92|4028.42|4026.92|4027.42|4025.92|1459
1621017000000|2021-05-14 18:30:00|4028.42|4026.92|4028.42|4026.92|4028.42|4026.92|4028.42|4026.92|1386
1621017300000|2021-05-14 18:35:00|4028.92|4027.42|4029.42|4027.92|4029.42|4027.92|4028.42|4026.92|675
1621017600000|2021-05-14 18:40:00|4030.42|4028.92|4029.42|4027.92|4030.42|4028.92|4029.42|4027.92|2026
1621017900000|2021-05-14 18:45:00|4030.42|4028.92|4031.42|4029.92|4031.42|4029.92|4029.42|4027.92|1710
1621018200000|2021-05-14 18:50:00|4031.92|4030.42|4033.42|4031.92|4033.42|4031.92|4031.42|4029.92|1502
1621018500000|2021-05-14 18:55:00|4032.42|4030.92|4032.42|4030.92|4032.42|4030.92|4031.42|4029.92|1261
1621018800000|2021-05-14 19:00:00|4031.42|4029.92|4031.42|4029.92|4032.42|4030.92|4029.42|4027.92|2828
1621019100000|2021-05-14 19:05:00|4030.92|4029.42|4032.42|4030.92|4032.42|4030.92|4030.42|4028.92|1822
1621019400000|2021-05-14 19:10:00|4033.42|4031.92|4032.42|4030.92|4033.42|4031.92|4031.42|4029.92|1779
1621019700000|2021-05-14 19:15:00|4033.42|4031.92|4033.42|4031.92|4035.42|4033.92|4032.42|4030.92|1405
1621020000000|2021-05-14 19:20:00|4034.42|4032.92|4032.42|4030.92|4034.42|4032.92|4031.42|4029.92|1349
1621020300000|2021-05-14 19:25:00|4033.42|4031.92|4035.42|4033.92|4035.42|4033.92|4032.42|4030.92|3541
1621020600000|2021-05-14 19:30:00|4034.42|4032.92|4035.42|4033.92|4035.42|4033.92|4033.42|4031.92|3099
1621020900000|2021-05-14 19:35:00|4036.42|4034.92|4035.42|4033.92|4036.42|4034.92|4034.42|4032.92|5435
1621021200000|2021-05-14 19:40:00|4036.42|4034.92|4036.42|4034.92|4036.42|4034.92|4035.42|4033.92|3708
1621021500000|2021-05-14 19:45:00|4035.42|4033.92|4036.42|4034.92|4037.42|4035.92|4035.42|4033.92|3348
1621021800000|2021-05-14 19:50:00|4035.42|4033.92|4039.42|4037.92|4039.42|4037.92|4035.42|4033.92|3355
1621022100000|2021-05-14 19:55:00|4038.42|4036.92|4037.42|4035.92|4039.42|4037.92|4037.42|4035.92|10081
1621022400000|2021-05-14 20:00:00|4039.17|4036.17|4044.17|4041.17|4044.57|4041.57|4038.77|4035.77|172
1621022700000|2021-05-14 20:05:00|4043.97|4040.97|4044.57|4041.57|4045.67|4042.67|4043.97|4040.97|0
1621023000000|2021-05-14 20:10:00|4044.67|4041.67|4043.47|4040.47|4045.07|4042.07|4042.77|4039.77|0
1621023300000|2021-05-14 20:15:00|4043.37|4040.37|4043.07|4040.07|4043.47|4040.47|4042.77|4039.77|0
1621023600000|2021-05-14 20:20:00|4042.97|4039.97|4043.17|4040.17|4043.27|4040.27|4042.77|4039.77|0
1621023900000|2021-05-14 20:25:00|4043.27|4040.27|4042.87|4039.87|4043.37|4040.37|4042.77|4039.77|0
1621024200000|2021-05-14 20:30:00|4043.17|4040.17|4043.67|4040.67|4044.07|4041.07|4042.27|4039.27|0
1621024500000|2021-05-14 20:35:00|4043.87|4040.87|4043.37|4040.37|4044.47|4041.47|4043.17|4040.17|0
1621024800000|2021-05-14 20:40:00|4043.17|4040.17|4042.77|4039.77|4043.37|4040.37|4042.57|4039.57|0
1621025100000|2021-05-14 20:45:00|4042.97|4039.97|4042.97|4039.97|4043.37|4040.37|4042.57|4039.57|0
1621025400000|2021-05-14 20:50:00|4042.77|4039.77|4043.67|4040.67|4043.67|4040.67|4042.57|4039.57|0
1621025700000|2021-05-14 20:55:00|4043.37|4040.37|4043.07|4040.07|4043.67|4040.67|4042.57|4039.57|0
1621202400000|2021-05-16 22:00:00|4041.17|4038.17|4042.07|4039.07|4042.07|4039.07|4040.07|4037.07|0
1621202700000|2021-05-16 22:05:00|4041.87|4038.87|4045.07|4042.07|4045.07|4042.07|4041.87|4038.87|0
1621203000000|2021-05-16 22:10:00|4044.97|4041.97|4045.87|4042.87|4045.87|4042.87|4042.97|4039.97|0
1621203300000|2021-05-16 22:15:00|4045.67|4042.67|4044.57|4041.57|4046.87|4043.87|4043.87|4040.87|0
1621203600000|2021-05-16 22:20:00|4044.67|4041.67|4043.87|4040.87|4045.47|4042.47|4043.27|4040.27|0
1621203900000|2021-05-16 22:25:00|4043.77|4040.77|4043.77|4040.77|4043.97|4040.97|4043.27|4040.27|0
1621204200000|2021-05-16 22:30:00|4043.87|4040.87|4041.97|4038.97|4044.07|4041.07|4041.57|4038.57|0
1621204500000|2021-05-16 22:35:00|4041.87|4038.87|4040.57|4037.57|4042.97|4039.97|4040.57|4037.57|0
1621204800000|2021-05-16 22:40:00|4040.77|4037.77|4041.47|4038.47|4041.67|4038.67|4040.37|4037.37|0
1621205100000|2021-05-16 22:45:00|4041.37|4038.37|4040.97|4037.97|4041.67|4038.67|4040.77|4037.77|0
1621205400000|2021-05-16 22:50:00|4040.77|4037.77|4040.97|4037.97|4040.97|4037.97|4040.37|4037.37|0
1621205700000|2021-05-16 22:55:00|4041.07|4038.07|4039.47|4036.47|4041.27|4038.27|4039.27|4036.27|0
1621206000000|2021-05-16 23:00:00|4039.67|4036.67|4040.37|4037.37|4040.57|4037.57|4038.17|4035.17|0
1621206300000|2021-05-16 23:05:00|4040.27|4037.27|4040.77|4037.77|4041.67|4038.67|4040.17|4037.17|0
1621206600000|2021-05-16 23:10:00|4040.97|4037.97|4040.77|4037.77|4041.67|4038.67|4040.77|4037.77|0
1621206900000|2021-05-16 23:15:00|4040.57|4037.57|4038.37|4035.37|4040.57|4037.57|4037.77|4034.77|0
1621207200000|2021-05-16 23:20:00|4038.57|4035.57|4038.57|4035.57|4039.37|4036.37|4037.57|4034.57|0
1621207500000|2021-05-16 23:25:00|4037.97|4034.97|4038.37|4035.37|4039.27|4036.27|4037.97|4034.97|0
1621207800000|2021-05-16 23:30:00|4038.47|4035.47|4037.27|4034.27|4038.87|4035.87|4036.87|4033.87|0
1621208100000|2021-05-16 23:35:00|4037.07|4034.07|4038.37|4035.37|4038.37|4035.37|4036.87|4033.87|0
1621208400000|2021-05-16 23:40:00|4038.17|4035.17|4038.47|4035.47|4039.47|4036.47|4038.07|4035.07|0
1621208700000|2021-05-16 23:45:00|4038.57|4035.57|4037.27|4034.27|4038.57|4035.57|4036.87|4033.87|0
1621209000000|2021-05-16 23:50:00|4037.37|4034.37|4038.37|4035.37|4039.47|4036.47|4036.87|4033.87|0
1621209300000|2021-05-16 23:55:00|4038.57|4035.57|4036.77|4033.77|4038.57|4035.57|4035.87|4032.87|0
1621209600000|2021-05-17 00:00:00|4036.87|4033.87|4034.17|4031.17|4037.57|4034.57|4033.77|4030.77|0
1621209900000|2021-05-17 00:05:00|4033.87|4030.87|4034.97|4031.97|4035.27|4032.27|4033.87|4030.87|0
1621210200000|2021-05-17 00:10:00|4034.87|4031.87|4032.27|4029.27|4034.87|4031.87|4031.27|4028.27|0
1621210500000|2021-05-17 00:15:00|4032.17|4029.17|4029.67|4027.67|4032.87|4029.87|4025.67|4023.67|1671
1621210800000|2021-05-17 00:20:00|4028.67|4026.67|4026.67|4024.67|4029.67|4027.67|4026.67|4024.67|1007
1621211100000|2021-05-17 00:25:00|4025.67|4023.67|4022.67|4020.67|4025.67|4023.67|4021.67|4019.67|757
1621211400000|2021-05-17 00:30:00|4021.67|4019.67|4023.67|4021.67|4024.67|4022.67|4021.67|4019.67|333
1621211700000|2021-05-17 00:35:00|4024.67|4022.67|4021.67|4019.67|4024.67|4022.67|4020.67|4018.67|490
1621212000000|2021-05-17 00:40:00|4022.67|4020.67|4021.67|4019.67|4022.67|4020.67|4019.67|4017.67|510
1621212300000|2021-05-17 00:45:00|4020.67|4018.67|4024.67|4022.67|4024.67|4022.67|4020.67|4018.67|455
1621212600000|2021-05-17 00:50:00|4023.67|4021.67|4023.67|4021.67|4025.67|4023.67|4023.67|4021.67|243
1621212900000|2021-05-17 00:55:00|4024.67|4022.67|4023.67|4021.67|4025.67|4023.67|4023.67|4021.67|223
1621213200000|2021-05-17 01:00:00|4024.67|4022.67|4027.67|4025.67|4027.67|4025.67|4022.67|4020.67|339
1621213500000|2021-05-17 01:05:00|4026.67|4024.67|4029.67|4027.67|4029.67|4027.67|4026.67|4024.67|254
1621213800000|2021-05-17 01:10:00|4030.67|4028.67|4030.67|4028.67|4030.67|4028.67|4028.67|4026.67|211
1621214100000|2021-05-17 01:15:00|4029.67|4027.67|4027.67|4025.67|4029.67|4027.67|4025.67|4023.67|277
1621214400000|2021-05-17 01:20:00|4026.67|4024.67|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|138
1621214700000|2021-05-17 01:25:00|4028.67|4026.67|4029.67|4027.67|4029.67|4027.67|4028.67|4026.67|91
1621215000000|2021-05-17 01:30:00|4030.67|4028.67|4030.67|4028.67|4031.67|4029.67|4028.67|4026.67|201
1621215300000|2021-05-17 01:35:00|4029.67|4027.67|4031.67|4029.67|4031.67|4029.67|4028.67|4026.67|325
1621215600000|2021-05-17 01:40:00|4030.67|4028.67|4028.67|4026.67|4030.67|4028.67|4027.67|4025.67|260
1621215900000|2021-05-17 01:45:00|4028.17|4026.17|4028.67|4026.67|4029.67|4027.67|4027.67|4025.67|195
1621216200000|2021-05-17 01:50:00|4029.67|4027.67|4029.67|4027.67|4029.67|4027.67|4027.67|4025.67|132
1621216500000|2021-05-17 01:55:00|4028.67|4026.67|4025.67|4023.67|4028.67|4026.67|4025.67|4023.67|321
1621216800000|2021-05-17 02:00:00|4024.67|4022.67|4026.67|4024.67|4026.67|4024.67|4022.67|4020.67|396
1621217100000|2021-05-17 02:05:00|4027.67|4025.67|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|113
1621217400000|2021-05-17 02:10:00|4028.17|4026.17|4027.67|4025.67|4029.67|4027.67|4027.67|4025.67|303
1621217700000|2021-05-17 02:15:00|4026.67|4024.67|4024.67|4022.67|4027.67|4025.67|4023.67|4021.67|227
1621218000000|2021-05-17 02:20:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4022.67|4020.67|106
1621218300000|2021-05-17 02:25:00|4024.67|4022.67|4022.67|4020.67|4024.67|4022.67|4021.67|4019.67|235
1621218600000|2021-05-17 02:30:00|4022.17|4020.17|4022.67|4020.67|4022.67|4020.67|4020.67|4018.67|402
1621218900000|2021-05-17 02:35:00|4023.67|4021.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|174
1621219200000|2021-05-17 02:40:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4024.67|4022.67|170
1621219500000|2021-05-17 02:45:00|4025.17|4023.17|4024.67|4022.67|4025.67|4023.67|4024.67|4022.67|104
1621219800000|2021-05-17 02:50:00|4025.67|4023.67|4024.67|4022.67|4026.67|4024.67|4024.67|4022.67|238
1621220100000|2021-05-17 02:55:00|4025.67|4023.67|4027.67|4025.67|4027.67|4025.67|4024.67|4022.67|162
1621220400000|2021-05-17 03:00:00|4027.17|4025.17|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|220
1621220700000|2021-05-17 03:05:00|4028.67|4026.67|4025.67|4023.67|4028.67|4026.67|4025.67|4023.67|234
1621221000000|2021-05-17 03:10:00|4026.67|4024.67|4022.67|4020.67|4026.67|4024.67|4022.67|4020.67|216
1621221300000|2021-05-17 03:15:00|4023.67|4021.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|163
1621221600000|2021-05-17 03:20:00|4023.67|4021.67|4022.67|4020.67|4024.67|4022.67|4022.67|4020.67|216
1621221900000|2021-05-17 03:25:00|4021.67|4019.67|4022.67|4020.67|4024.67|4022.67|4021.67|4019.67|252
1621222200000|2021-05-17 03:30:00|4023.67|4021.67|4023.67|4021.67|4023.67|4021.67|4020.67|4018.67|376
1621222500000|2021-05-17 03:35:00|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|4023.67|4021.67|79
1621222800000|2021-05-17 03:40:00|4023.67|4021.67|4026.67|4024.67|4026.67|4024.67|4023.67|4021.67|224
1621223100000|2021-05-17 03:45:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4023.67|4021.67|146
1621223400000|2021-05-17 03:50:00|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|71
1621223700000|2021-05-17 03:55:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4023.67|4021.67|72
1621224000000|2021-05-17 04:00:00|4024.67|4022.67|4022.67|4020.67|4024.67|4022.67|4022.67|4020.67|316
1621224300000|2021-05-17 04:05:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4023.67|4021.67|166
1621224600000|2021-05-17 04:10:00|4022.67|4020.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|202
1621224900000|2021-05-17 04:15:00|4025.67|4023.67|4026.67|4024.67|4026.67|4024.67|4025.67|4023.67|65
1621225200000|2021-05-17 04:20:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|69
1621225500000|2021-05-17 04:25:00|4026.67|4024.67|4025.67|4023.67|4026.67|4024.67|4025.67|4023.67|255
1621225800000|2021-05-17 04:30:00|4024.67|4022.67|4027.67|4025.67|4027.67|4025.67|4024.67|4022.67|269
1621226100000|2021-05-17 04:35:00|4028.67|4026.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|312
1621226400000|2021-05-17 04:40:00|4030.67|4028.67|4030.67|4028.67|4031.67|4029.67|4029.67|4027.67|330
1621226700000|2021-05-17 04:45:00|4029.67|4027.67|4027.67|4025.67|4029.67|4027.67|4027.67|4025.67|172
1621227000000|2021-05-17 04:50:00|4028.67|4026.67|4028.67|4026.67|4029.67|4027.67|4028.67|4026.67|103
1621227300000|2021-05-17 04:55:00|4027.67|4025.67|4029.67|4027.67|4029.67|4027.67|4027.67|4025.67|191
1621227600000|2021-05-17 05:00:00|4028.67|4026.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|987
1621227900000|2021-05-17 05:05:00|4030.67|4028.67|4031.67|4029.67|4031.67|4029.67|4030.67|4028.67|359
1621228200000|2021-05-17 05:10:00|4032.67|4030.67|4030.67|4028.67|4033.67|4031.67|4030.67|4028.67|261
1621228500000|2021-05-17 05:15:00|4031.67|4029.67|4029.67|4027.67|4031.67|4029.67|4028.67|4026.67|399
1621228800000|2021-05-17 05:20:00|4030.67|4028.67|4030.67|4028.67|4032.67|4030.67|4030.67|4028.67|185
1621229100000|2021-05-17 05:25:00|4029.67|4027.67|4029.67|4027.67|4030.67|4028.67|4029.67|4027.67|176
1621229400000|2021-05-17 05:30:00|4030.67|4028.67|4028.67|4026.67|4030.67|4028.67|4027.67|4025.67|365
1621229700000|2021-05-17 05:35:00|4029.67|4027.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|524
1621230000000|2021-05-17 05:40:00|4030.17|4028.17|4030.67|4028.67|4031.67|4029.67|4029.67|4027.67|342
1621230300000|2021-05-17 05:45:00|4029.67|4027.67|4028.67|4026.67|4029.67|4027.67|4028.67|4026.67|400
1621230600000|2021-05-17 05:50:00|4027.67|4025.67|4028.67|4026.67|4028.67|4026.67|4027.67|4025.67|318
1621230900000|2021-05-17 05:55:00|4027.67|4025.67|4026.67|4024.67|4028.67|4026.67|4026.67|4024.67|552
1621231200000|2021-05-17 06:00:00|4025.42|4023.92|4025.42|4023.92|4027.42|4025.92|4024.42|4022.92|2056
1621231500000|2021-05-17 06:05:00|4026.42|4024.92|4026.42|4024.92|4027.42|4025.92|4025.42|4023.92|945
1621231800000|2021-05-17 06:10:00|4027.42|4025.92|4026.42|4024.92|4027.42|4025.92|4025.42|4023.92|999
1621232100000|2021-05-17 06:15:00|4025.42|4023.92|4025.42|4023.92|4025.42|4023.92|4024.42|4022.92|1031
1621232400000|2021-05-17 06:20:00|4026.42|4024.92|4027.42|4025.92|4028.42|4026.92|4025.42|4023.92|1533
1621232700000|2021-05-17 06:25:00|4026.42|4024.92|4023.42|4021.92|4027.42|4025.92|4022.42|4020.92|3532
1621233000000|2021-05-17 06:30:00|4024.42|4022.92|4021.42|4019.92|4025.42|4023.92|4021.42|4019.92|1454
1621233300000|2021-05-17 06:35:00|4022.42|4020.92|4021.42|4019.92|4023.42|4021.92|4021.42|4019.92|1900
1621233600000|2021-05-17 06:40:00|4020.92|4019.42|4020.42|4018.92|4021.42|4019.92|4019.42|4017.92|1130
1621233900000|2021-05-17 06:45:00|4019.42|4017.92|4018.42|4016.92|4020.42|4018.92|4017.42|4015.92|2183
1621234200000|2021-05-17 06:50:00|4018.92|4017.42|4022.42|4020.92|4022.42|4020.92|4018.42|4016.92|1685
1621234500000|2021-05-17 06:55:00|4022.92|4021.42|4025.42|4023.92|4025.42|4023.92|4022.42|4020.92|2120
1621234800000|2021-05-17 07:00:00|4024.42|4022.92|4027.42|4025.92|4027.42|4025.92|4020.42|4018.92|16955
1621235100000|2021-05-17 07:05:00|4025.42|4023.92|4028.42|4026.92|4029.42|4027.92|4025.42|4023.92|10453
1621235400000|2021-05-17 07:10:00|4029.42|4027.92|4030.42|4028.92|4034.42|4032.92|4029.42|4027.92|8289
1621235700000|2021-05-17 07:15:00|4029.42|4027.92|4018.42|4016.92|4029.42|4027.92|4018.42|4016.92|7304
1621236000000|2021-05-17 07:20:00|4019.42|4017.92|4015.42|4013.92|4019.42|4017.92|4015.42|4013.92|9461
1621236300000|2021-05-17 07:25:00|4016.42|4014.92|4015.42|4013.92|4016.42|4014.92|4013.42|4011.92|4848
1621236600000|2021-05-17 07:30:00|4014.42|4012.92|4011.42|4009.92|4017.42|4015.92|4011.42|4009.92|8812
1621236900000|2021-05-17 07:35:00|4012.42|4010.92|4012.42|4010.92|4015.42|4013.92|4011.42|4009.92|5277
1621237200000|2021-05-17 07:40:00|4012.03|4010.53|4007.03|4005.53|4012.03|4010.53|4006.03|4004.53|8823
1621237500000|2021-05-17 07:45:00|4006.03|4004.53|4007.03|4005.53|4008.03|4006.53|4004.03|4002.53|5483
1621237800000|2021-05-17 07:50:00|4008.03|4006.53|4007.03|4005.53|4010.03|4008.53|4007.03|4005.53|4272
1621238100000|2021-05-17 07:55:00|4008.03|4006.53|4008.03|4006.53|4011.03|4009.53|4006.03|4004.53|4786
1621238400000|2021-05-17 08:00:00|4008.53|4007.03|4012.03|4010.53|4013.03|4011.53|4008.03|4006.53|4997
1621238700000|2021-05-17 08:05:00|4013.03|4011.53|4011.03|4009.53|4014.03|4012.53|4009.03|4007.53|2775
1621239000000|2021-05-17 08:10:00|4012.03|4010.53|4009.03|4007.53|4012.03|4010.53|4008.03|4006.53|3536
1621239300000|2021-05-17 08:15:00|4010.03|4008.53|4009.03|4007.53|4010.03|4008.53|4008.03|4006.53|2415
1621239600000|2021-05-17 08:20:00|4010.03|4008.53|4013.03|4011.53|4013.03|4011.53|4010.03|4008.53|2095
1621239900000|2021-05-17 08:25:00|4012.03|4010.53|4011.03|4009.53|4013.03|4011.53|4011.03|4009.53|2442
1621240200000|2021-05-17 08:30:00|4012.03|4010.53|4011.03|4009.53|4013.03|4011.53|4011.03|4009.53|1699
1621240500000|2021-05-17 08:35:00|4012.03|4010.53|4012.03|4010.53|4014.03|4012.53|4012.03|4010.53|4635
1621240800000|2021-05-17 08:40:00|4013.03|4011.53|4013.03|4011.53|4014.03|4012.53|4011.03|4009.53|1889
1621241100000|2021-05-17 08:45:00|4014.03|4012.53|4013.03|4011.53|4014.03|4012.53|4012.03|4010.53|1247
1621241400000|2021-05-17 08:50:00|4014.03|4012.53|4013.03|4011.53|4015.03|4013.53|4013.03|4011.53|1596
1621241700000|2021-05-17 08:55:00|4014.03|4012.53|4014.03|4012.53|4014.03|4012.53|4013.03|4011.53|1305
1621242000000|2021-05-17 09:00:00|4015.03|4013.53|4014.03|4012.53|4015.03|4013.53|4013.03|4011.53|1439
1621242300000|2021-05-17 09:05:00|4013.03|4011.53|4014.03|4012.53|4014.03|4012.53|4012.03|4010.53|2654
1621242600000|2021-05-17 09:10:00|4015.03|4013.53|4013.03|4011.53|4015.03|4013.53|4013.03|4011.53|4966
1621242900000|2021-05-17 09:15:00|4012.03|4010.53|4011.03|4009.53|4014.03|4012.53|4011.03|4009.53|3785
1621243200000|2021-05-17 09:20:00|4010.03|4008.53|4014.03|4012.53|4014.03|4012.53|4010.03|4008.53|1738
1621243500000|2021-05-17 09:25:00|4013.03|4011.53|4015.03|4013.53|4015.03|4013.53|4013.03|4011.53|2625
1621243800000|2021-05-17 09:30:00|4014.03|4012.53|4014.03|4012.53|4015.03|4013.53|4012.03|4010.53|1406
1621244100000|2021-05-17 09:35:00|4013.03|4011.53|4012.03|4010.53|4014.03|4012.53|4012.03|4010.53|1834
1621244400000|2021-05-17 09:40:00|4011.03|4009.53|4011.03|4009.53|4012.03|4010.53|4010.03|4008.53|6324
1621244700000|2021-05-17 09:45:00|4010.03|4008.53|4012.03|4010.53|4013.03|4011.53|4010.03|4008.53|2894
1621245000000|2021-05-17 09:50:00|4011.03|4009.53|4008.03|4006.53|4011.03|4009.53|4008.03|4006.53|3619
1621245300000|2021-05-17 09:55:00|4007.03|4005.53|4008.03|4006.53|4009.03|4007.53|4007.03|4005.53|3510
1621245600000|2021-05-17 10:00:00|4007.03|4005.53|4005.03|4003.53|4008.03|4006.53|4004.03|4002.53|6142
1621245900000|2021-05-17 10:05:00|4006.03|4004.53|4005.03|4003.53|4006.03|4004.53|4004.03|4002.53|2297
1621246200000|2021-05-17 10:10:00|4006.03|4004.53|4005.03|4003.53|4008.03|4006.53|4005.03|4003.53|2359
1621246500000|2021-05-17 10:15:00|4004.03|4002.53|4004.03|4002.53|4005.03|4003.53|4003.03|4001.53|5487
1621246800000|2021-05-17 10:20:00|4005.03|4003.53|4001.03|3999.53|4005.03|4003.53|4001.03|3999.53|2685
1621247100000|2021-05-17 10:25:00|4002.03|4000.53|4002.03|4000.53|4003.03|4001.53|4001.03|3999.53|4383
1621247400000|2021-05-17 10:30:00|4001.03|3999.53|4003.03|4001.53|4004.03|4002.53|4001.03|3999.53|4676
1621247700000|2021-05-17 10:35:00|4002.53|4001.03|4003.03|4001.53|4003.03|4001.53|4000.03|3998.53|2739
1621248000000|2021-05-17 10:40:00|4002.03|4000.53|4004.03|4002.53|4004.03|4002.53|4002.03|4000.53|1616
1621248300000|2021-05-17 10:45:00|4003.03|4001.53|4004.03|4002.53|4004.03|4002.53|4003.03|4001.53|968
1621248600000|2021-05-17 10:50:00|4003.03|4001.53|4002.03|4000.53|4004.03|4002.53|4001.03|3999.53|3760
1621248900000|2021-05-17 10:55:00|4001.03|3999.53|4000.03|3998.53|4001.03|3999.53|4000.03|3998.53|2164
1621249200000|2021-05-17 11:00:00|4001.03|3999.53|4000.03|3998.53|4001.03|3999.53|4000.03|3998.53|2506
1621249500000|2021-05-17 11:05:00|3999.03|3997.53|4002.03|4000.53|4002.03|4000.53|3999.03|3997.53|3338
1621249800000|2021-05-17 11:10:00|4001.03|3999.53|4002.03|4000.53|4003.03|4001.53|4001.03|3999.53|1462
1621250100000|2021-05-17 11:15:00|4001.03|3999.53|4003.03|4001.53|4003.03|4001.53|4001.03|3999.53|2090
1621250400000|2021-05-17 11:20:00|4002.03|4000.53|3999.03|3997.53|4003.03|4001.53|3999.03|3997.53|1299
1621250700000|2021-05-17 11:25:00|3998.03|3996.53|3998.03|3996.53|3998.53|3997.03|3996.03|3994.53|3893
1621251000000|2021-05-17 11:30:00|3997.03|3995.53|3999.03|3997.53|3999.03|3997.53|3997.03|3995.53|2262
1621251300000|2021-05-17 11:35:00|4000.03|3998.53|3998.03|3996.53|4000.03|3998.53|3998.03|3996.53|2343
1621251600000|2021-05-17 11:40:00|3998.12|3996.62|3996.12|3994.62|3998.12|3996.62|3995.12|3993.62|3025
1621251900000|2021-05-17 11:45:00|3995.12|3993.62|3996.12|3994.62|3997.12|3995.62|3994.62|3993.12|2798
1621252200000|2021-05-17 11:50:00|3997.12|3995.62|3996.12|3994.62|3997.12|3995.62|3994.12|3992.62|3747
1621252500000|2021-05-17 11:55:00|3995.12|3993.62|3998.12|3996.62|3998.12|3996.62|3995.12|3993.62|1035
1621252800000|2021-05-17 12:00:00|3997.12|3995.62|4001.12|3999.62|4001.12|3999.62|3997.12|3995.62|3639
1621253100000|2021-05-17 12:05:00|4000.12|3998.62|4000.12|3998.62|4001.12|3999.62|4000.12|3998.62|1876
1621253400000|2021-05-17 12:10:00|3999.12|3997.62|3999.12|3997.62|4000.12|3998.62|3998.12|3996.62|1662
1621253700000|2021-05-17 12:15:00|3998.62|3997.12|3998.12|3996.62|3999.12|3997.62|3997.12|3995.62|2214
1621254000000|2021-05-17 12:20:00|3999.12|3997.62|4000.12|3998.62|4001.12|3999.62|3998.12|3996.62|1578
1621254300000|2021-05-17 12:25:00|4001.12|3999.62|4000.12|3998.62|4001.12|3999.62|3999.12|3997.62|2305
1621254600000|2021-05-17 12:30:00|4001.12|3999.62|4004.12|4002.62|4004.12|4002.62|4000.12|3998.62|4556
1621254900000|2021-05-17 12:35:00|4005.12|4003.62|4005.12|4003.62|4006.12|4004.62|4004.12|4002.62|3388
1621255200000|2021-05-17 12:40:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|1704
1621255500000|2021-05-17 12:45:00|4003.12|4001.62|4003.12|4001.62|4003.12|4001.62|4002.12|4000.62|2604
1621255800000|2021-05-17 12:50:00|4002.62|4001.12|4005.12|4003.62|4005.12|4003.62|4002.12|4000.62|1472
1621256100000|2021-05-17 12:55:00|4004.12|4002.62|4005.12|4003.62|4005.12|4003.62|4003.12|4001.62|779
1621256400000|2021-05-17 13:00:00|4004.12|4002.62|4006.12|4004.62|4007.12|4005.62|4004.12|4002.62|4197
1621256700000|2021-05-17 13:05:00|4005.12|4003.62|4008.12|4006.62|4008.12|4006.62|4005.12|4003.62|2306
1621257000000|2021-05-17 13:10:00|4007.12|4005.62|4008.12|4006.62|4008.12|4006.62|4007.12|4005.62|2493
1621257300000|2021-05-17 13:15:00|4007.12|4005.62|4009.12|4007.62|4009.12|4007.62|4007.12|4005.62|2571
1621257600000|2021-05-17 13:20:00|4008.12|4006.62|4008.12|4006.62|4009.12|4007.62|4007.12|4005.62|3688
1621257900000|2021-05-17 13:25:00|4009.12|4007.62|4008.12|4006.62|4009.12|4007.62|4007.12|4005.62|2740
1621258200000|2021-05-17 13:30:00|4009.12|4007.62|4012.12|4010.62|4012.12|4010.62|4008.12|4006.62|7156
1621258500000|2021-05-17 13:35:00|4011.12|4009.62|4014.12|4012.62|4014.12|4012.62|4011.12|4009.62|4994
1621258800000|2021-05-17 13:40:00|4015.12|4013.62|4011.12|4009.62|4015.12|4013.62|4011.12|4009.62|6394
1621259100000|2021-05-17 13:45:00|4012.12|4010.62|4009.12|4007.62|4014.12|4012.62|4009.12|4007.62|6386
1621259400000|2021-05-17 13:50:00|4008.12|4006.62|4009.12|4007.62|4009.12|4007.62|4005.12|4003.62|6329
1621259700000|2021-05-17 13:55:00|4008.12|4006.62|4009.12|4007.62|4011.12|4009.62|4007.12|4005.62|2958
1621260000000|2021-05-17 14:00:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4004.12|4002.62|5935
1621260300000|2021-05-17 14:05:00|4008.12|4006.62|4009.12|4007.62|4012.12|4010.62|4007.12|4005.62|5842
1621260600000|2021-05-17 14:10:00|4009.1|4007.6|4011.1|4009.6|4013.1|4011.6|4007.1|4005.6|4814
1621260900000|2021-05-17 14:15:00|4010.1|4008.6|4014.1|4012.6|4015.1|4013.6|4009.1|4007.6|6346
1621261200000|2021-05-17 14:20:00|4015.1|4013.6|4015.1|4013.6|4016.1|4014.6|4014.1|4012.6|3883
1621261500000|2021-05-17 14:25:00|4016.1|4014.6|4008.1|4006.6|4016.1|4014.6|4008.1|4006.6|8861
1621261800000|2021-05-17 14:30:00|4009.1|4007.6|4007.1|4005.6|4011.1|4009.6|4006.1|4004.6|8100
1621262100000|2021-05-17 14:35:00|4006.1|4004.6|4012.1|4010.6|4013.1|4011.6|4006.1|4004.6|7362
1621262400000|2021-05-17 14:40:00|4013.1|4011.6|4009.1|4007.6|4013.1|4011.6|4008.1|4006.6|12043
1621262700000|2021-05-17 14:45:00|4008.1|4006.6|4012.1|4010.6|4012.1|4010.6|4007.1|4005.6|3940
1621263000000|2021-05-17 14:50:00|4013.1|4011.6|4012.1|4010.6|4013.1|4011.6|4011.1|4009.6|3999
1621263300000|2021-05-17 14:55:00|4011.1|4009.6|4011.1|4009.6|4012.1|4010.6|4010.1|4008.6|18163
1621263600000|2021-05-17 15:00:00|4012.1|4010.6|4009.1|4007.6|4012.1|4010.6|4006.1|4004.6|6362
1621263900000|2021-05-17 15:05:00|4008.1|4006.6|4006.1|4004.6|4009.1|4007.6|4005.1|4003.6|5388
1621264200000|2021-05-17 15:10:00|4005.1|4003.6|4009.1|4007.6|4009.1|4007.6|4004.1|4002.6|4182
1621264500000|2021-05-17 15:15:00|4008.1|4006.6|4007.1|4005.6|4010.1|4008.6|4006.1|4004.6|6918
1621264800000|2021-05-17 15:20:00|4008.1|4006.6|4010.1|4008.6|4012.1|4010.6|4007.1|4005.6|9687
1621265100000|2021-05-17 15:25:00|4011.1|4009.6|4010.1|4008.6|4011.1|4009.6|4009.1|4007.6|21291
1621265400000|2021-05-17 15:30:00|4011.1|4009.6|4007.1|4005.6|4011.1|4009.6|4004.1|4002.6|35427
1621265700000|2021-05-17 15:35:00|4006.1|4004.6|4005.1|4003.6|4008.1|4006.6|4005.1|4003.6|24764
1621266000000|2021-05-17 15:40:00|4006.1|4004.6|4007.1|4005.6|4008.1|4006.6|4005.1|4003.6|5863
1621266300000|2021-05-17 15:45:00|4008.1|4006.6|4007.1|4005.6|4010.1|4008.6|4006.1|4004.6|6157
1621266600000|2021-05-17 15:50:00|4006.1|4004.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|5639
1621266900000|2021-05-17 15:55:00|4005.1|4003.6|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|3135
1621267200000|2021-05-17 16:00:00|4005.1|4003.6|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|4564
1621267500000|2021-05-17 16:05:00|4005.6|4004.1|4005.1|4003.6|4007.1|4005.6|4005.1|4003.6|1170
1621267800000|2021-05-17 16:10:00|4005.6|4004.1|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|2225
1621268100000|2021-05-17 16:15:00|4005.1|4003.6|4009.1|4007.6|4010.1|4008.6|4005.1|4003.6|2350
1621268400000|2021-05-17 16:20:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4008.1|4006.6|1117
1621268700000|2021-05-17 16:25:00|4010.1|4008.6|4010.1|4008.6|4010.1|4008.6|4009.1|4007.6|1859
1621269000000|2021-05-17 16:30:00|4009.1|4007.6|4009.1|4007.6|4009.1|4007.6|4007.1|4005.6|1154
1621269300000|2021-05-17 16:35:00|4010.1|4008.6|4011.1|4009.6|4012.1|4010.6|4009.1|4007.6|2200
1621269600000|2021-05-17 16:40:00|4012.1|4010.6|4013.1|4011.6|4013.1|4011.6|4011.1|4009.6|866
1621269900000|2021-05-17 16:45:00|4012.1|4010.6|4010.1|4008.6|4013.1|4011.6|4010.1|4008.6|1204
1621270200000|2021-05-17 16:50:00|4011.1|4009.6|4009.1|4007.6|4011.1|4009.6|4008.1|4006.6|1131
1621270500000|2021-05-17 16:55:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4008.1|4006.6|700
1621270800000|2021-05-17 17:00:00|4008.1|4006.6|4010.1|4008.6|4011.1|4009.6|4008.1|4006.6|1335
1621271100000|2021-05-17 17:05:00|4009.1|4007.6|4009.1|4007.6|4010.1|4008.6|4009.1|4007.6|1109
1621271400000|2021-05-17 17:10:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4007.1|4005.6|605
1621271700000|2021-05-17 17:15:00|4008.1|4006.6|4006.1|4004.6|4009.1|4007.6|4006.1|4004.6|1208
1621272000000|2021-05-17 17:20:00|4007.1|4005.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|727
1621272300000|2021-05-17 17:25:00|4005.1|4003.6|4006.1|4004.6|4007.1|4005.6|4005.1|4003.6|656
1621272600000|2021-05-17 17:30:00|4005.6|4004.1|4005.1|4003.6|4006.1|4004.6|4004.1|4002.6|1222
1621272900000|2021-05-17 17:35:00|4006.1|4004.6|4006.1|4004.6|4009.1|4007.6|4006.1|4004.6|1156
1621273200000|2021-05-17 17:40:00|4005.1|4003.6|4005.1|4003.6|4006.1|4004.6|4002.1|4000.6|1954
1621273500000|2021-05-17 17:45:00|4004.1|4002.6|4007.1|4005.6|4008.1|4006.6|4004.1|4002.6|776
1621273800000|2021-05-17 17:50:00|4007.6|4006.1|4005.1|4003.6|4008.1|4006.6|4005.1|4003.6|1622
1621274100000|2021-05-17 17:55:00|4004.1|4002.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|560
1621274400000|2021-05-17 18:00:00|4005.1|4003.6|4007.1|4005.6|4007.1|4005.6|4005.1|4003.6|240
1621274700000|2021-05-17 18:05:00|4006.1|4004.6|4008.1|4006.6|4009.1|4007.6|4006.1|4004.6|737
1621275000000|2021-05-17 18:10:00|4009.1|4007.6|4008.1|4006.6|4009.1|4007.6|4007.1|4005.6|117
1621275300000|2021-05-17 18:15:00|4009.1|4007.6|4008.1|4006.6|4009.1|4007.6|4007.1|4005.6|253
1621275600000|2021-05-17 18:20:00|4009.1|4007.6|4008.1|4006.6|4010.1|4008.6|4008.1|4006.6|241
1621275900000|2021-05-17 18:25:00|4009.1|4007.6|4010.1|4008.6|4010.1|4008.6|4008.1|4006.6|250
1621276200000|2021-05-17 18:30:00|4011.1|4009.6|4011.1|4009.6|4011.1|4009.6|4010.1|4008.6|190
1621276500000|2021-05-17 18:35:00|4010.1|4008.6|4008.1|4006.6|4010.1|4008.6|4008.1|4006.6|822
1621276800000|2021-05-17 18:40:00|4009.1|4007.6|4009.1|4007.6|4010.1|4008.6|4009.1|4007.6|238
1621277100000|2021-05-17 18:45:00|4008.1|4006.6|4010.1|4008.6|4010.1|4008.6|4008.1|4006.6|96
1621277400000|2021-05-17 18:50:00|4011.1|4009.6|4014.1|4012.6|4014.1|4012.6|4011.1|4009.6|274
1621277700000|2021-05-17 18:55:00|4013.1|4011.6|4014.1|4012.6|4014.1|4012.6|4013.1|4011.6|489
1621278000000|2021-05-17 19:00:00|4013.1|4011.6|4015.1|4013.6|4015.1|4013.6|4013.1|4011.6|958
1621278300000|2021-05-17 19:05:00|4016.1|4014.6|4016.1|4014.6|4017.1|4015.6|4015.1|4013.6|787
1621278600000|2021-05-17 19:10:00|4017.1|4015.6|4016.1|4014.6|4017.1|4015.6|4016.1|4014.6|367
1621278900000|2021-05-17 19:15:00|4015.1|4013.6|4014.1|4012.6|4016.1|4014.6|4014.1|4012.6|1130
1621279200000|2021-05-17 19:20:00|4015.1|4013.6|4014.1|4012.6|4015.1|4013.6|4013.1|4011.6|733
1621279500000|2021-05-17 19:25:00|4013.1|4011.6|4014.1|4012.6|4014.1|4012.6|4012.1|4010.6|353
1621279800000|2021-05-17 19:30:00|4013.1|4011.6|4016.1|4014.6|4017.1|4015.6|4013.1|4011.6|554
1621280100000|2021-05-17 19:35:00|4017.1|4015.6|4014.1|4012.6|4017.1|4015.6|4014.1|4012.6|595
1621280400000|2021-05-17 19:40:00|4015.1|4013.6|4017.1|4015.6|4018.1|4016.6|4015.1|4013.6|939
1621280700000|2021-05-17 19:45:00|4016.1|4014.6|4017.1|4015.6|4019.1|4017.6|4016.1|4014.6|1168
1621281000000|2021-05-17 19:50:00|4018.1|4016.6|4017.1|4015.6|4019.1|4017.6|4016.1|4014.6|3103
1621281300000|2021-05-17 19:55:00|4018.1|4016.6|4017.1|4015.6|4018.1|4016.6|4015.1|4013.6|5854
1621281600000|2021-05-17 20:00:00|4018.95|4015.95|4020.25|4017.25|4021.15|4018.15|4016.35|4013.35|39
1621281900000|2021-05-17 20:05:00|4020.35|4017.35|4021.35|4018.35|4022.15|4019.15|4020.35|4017.35|0
1621282200000|2021-05-17 20:10:00|4021.55|4018.55|4020.15|4017.15|4021.75|4018.75|4019.95|4016.95|0
1621282500000|2021-05-17 20:15:00|4020.35|4017.35|4020.45|4017.45|4020.65|4017.65|4019.75|4016.75|0
1621282800000|2021-05-17 20:20:00|4020.55|4017.55|4020.05|4017.05|4020.55|4017.55|4019.75|4016.75|0
1621283100000|2021-05-17 20:25:00|4019.95|4016.95|4019.95|4016.95|4020.05|4017.05|4019.75|4016.75|0
1621283400000|2021-05-17 20:30:00|4019.65|4016.65|4019.65|4016.65|4020.35|4017.35|4019.45|4016.45|0
1621283700000|2021-05-17 20:35:00|4019.45|4016.45|4020.15|4017.15|4020.55|4017.55|4019.45|4016.45|0
1621284000000|2021-05-17 20:40:00|4019.95|4016.95|4020.15|4017.15|4020.35|4017.35|4019.95|4016.95|0
1621284300000|2021-05-17 20:45:00|4020.35|4017.35|4020.55|4017.55|4020.95|4017.95|4019.95|4016.95|0
1621284600000|2021-05-17 20:50:00|4020.35|4017.35|4020.75|4017.75|4021.45|4018.45|4020.35|4017.35|0
1621284900000|2021-05-17 20:55:00|4020.95|4017.95|4020.55|4017.55|4020.95|4017.95|4020.35|4017.35|0
1621285200000|2021-05-17 21:00:00|4020.85|4017.85|4021.15|4018.15|4021.15|4018.15|4020.85|4017.85|0
1621285500000|2021-05-17 21:05:00|4020.95|4017.95|4020.95|4017.95|4020.95|4017.95|4020.65|4017.65|0
1621285800000|2021-05-17 21:10:00|4020.65|4017.65|4021.15|4018.15|4021.15|4018.15|4020.65|4017.65|0
1621286100000|2021-05-17 21:15:00|4021.05|4018.05|4020.75|4017.75|4021.05|4018.05|4020.75|4017.75|0
1621286400000|2021-05-17 21:20:00|4020.85|4017.85|4021.05|4018.05|4021.05|4018.05|4020.85|4017.85|0
1621286700000|2021-05-17 21:25:00|4020.95|4017.95|4021.05|4018.05|4021.05|4018.05|4020.95|4017.95|0
1621287000000|2021-05-17 21:30:00|4020.85|4017.85|4021.05|4018.05|4021.15|4018.15|4020.85|4017.85|0
1621287300000|2021-05-17 21:35:00|4020.85|4017.85|4020.85|4017.85|4021.05|4018.05|4020.85|4017.85|0
1621287600000|2021-05-17 21:40:00|4020.75|4017.75|4020.55|4017.55|4020.85|4017.85|4020.55|4017.55|0
1621287900000|2021-05-17 21:45:00|4020.65|4017.65|4020.35|4017.35|4020.65|4017.65|4020.25|4017.25|0
1621288200000|2021-05-17 21:50:00|4020.25|4017.25|4020.25|4017.25|4020.25|4017.25|4020.15|4017.15|0
1621288500000|2021-05-17 21:55:00|4020.35|4017.35|4020.65|4017.65|4020.65|4017.65|4020.15|4017.15|0
1621288800000|2021-05-17 22:00:00|4019.95|4016.95|4021.35|4018.35|4021.55|4018.55|4019.25|4016.25|0
1621289100000|2021-05-17 22:05:00|4021.55|4018.55|4020.65|4017.65|4021.55|4018.55|4020.65|4017.65|0
1621289400000|2021-05-17 22:10:00|4020.85|4017.85|4021.35|4018.35|4021.35|4018.35|4020.75|4017.75|0
1621289700000|2021-05-17 22:15:00|4021.45|4018.45|4020.45|4017.45|4021.55|4018.55|4020.45|4017.45|0
1621290000000|2021-05-17 22:20:00|4020.55|4017.55|4021.15|4018.15|4021.55|4018.55|4020.55|4017.55|0
1621290300000|2021-05-17 22:25:00|4020.95|4017.95|4020.65|4017.65|4021.15|4018.15|4020.65|4017.65|0
1621290600000|2021-05-17 22:30:00|4020.45|4017.45|4020.45|4017.45|4020.65|4017.65|4019.85|4016.85|0
1621290900000|2021-05-17 22:35:00|4020.65|4017.65|4019.15|4016.15|4020.65|4017.65|4018.95|4015.95|0
1621291200000|2021-05-17 22:40:00|4019.05|4016.05|4018.55|4015.55|4019.35|4016.35|4018.05|4015.05|0
1621291500000|2021-05-17 22:45:00|4018.75|4015.75|4017.85|4014.85|4018.75|4015.75|4017.65|4014.65|0
1621291800000|2021-05-17 22:50:00|4017.95|4014.95|4017.45|4014.45|4018.55|4015.55|4017.35|4014.35|0
1621292100000|2021-05-17 22:55:00|4017.55|4014.55|4016.75|4013.75|4017.85|4014.85|4016.75|4013.75|0
1621292400000|2021-05-17 23:00:00|4016.95|4013.95|4016.95|4013.95|4017.65|4014.65|4016.75|4013.75|0
1621292700000|2021-05-17 23:05:00|4017.05|4014.05|4018.05|4015.05|4018.55|4015.55|4017.05|4014.05|0
1621293000000|2021-05-17 23:10:00|4018.25|4015.25|4018.55|4015.55|4018.55|4015.55|4017.65|4014.65|0
1621293300000|2021-05-17 23:15:00|4018.35|4015.35|4018.05|4015.05|4018.65|4015.65|4018.05|4015.05|0
1621293600000|2021-05-17 23:20:00|4018.15|4015.15|4018.75|4015.75|4018.75|4015.75|4018.05|4015.05|0
1621293900000|2021-05-17 23:25:00|4018.65|4015.65|4020.45|4017.45|4020.65|4017.65|4018.55|4015.55|0
1621294200000|2021-05-17 23:30:00|4020.35|4017.35|4020.45|4017.45|4020.85|4017.85|4019.85|4016.85|0
1621294500000|2021-05-17 23:35:00|4020.25|4017.25|4020.25|4017.25|4020.65|4017.65|4020.05|4017.05|0
1621294800000|2021-05-17 23:40:00|4020.35|4017.35|4023.05|4020.05|4023.45|4020.45|4020.35|4017.35|0
1621295100000|2021-05-17 23:45:00|4023.25|4020.25|4024.35|4021.35|4024.35|4021.35|4022.85|4019.85|0
1621295400000|2021-05-17 23:50:00|4024.25|4021.25|4023.75|4020.75|4024.35|4021.35|4023.25|4020.25|0
1621295700000|2021-05-17 23:55:00|4023.85|4020.85|4024.35|4021.35|4024.75|4021.75|4023.75|4020.75|0
1621296000000|2021-05-18 00:00:00|4024.15|4021.15|4023.75|4020.75|4025.05|4022.05|4023.45|4020.45|0
1621296300000|2021-05-18 00:05:00|4023.85|4020.85|4023.75|4020.75|4024.15|4021.15|4022.85|4019.85|0
1621296600000|2021-05-18 00:10:00|4023.55|4020.55|4022.25|4019.25|4023.75|4020.75|4021.85|4018.85|0
1621296900000|2021-05-18 00:15:00|4022.35|4019.35|4030.35|4028.35|4031.35|4029.35|4022.25|4019.25|1227
1621297200000|2021-05-18 00:20:00|4031.35|4029.35|4029.35|4027.35|4031.35|4029.35|4028.35|4026.35|429
1621297500000|2021-05-18 00:25:00|4029.85|4027.85|4029.35|4027.35|4030.35|4028.35|4028.35|4026.35|627
1621297800000|2021-05-18 00:30:00|4028.35|4026.35|4028.35|4026.35|4029.35|4027.35|4028.35|4026.35|249
1621298100000|2021-05-18 00:35:00|4029.35|4027.35|4028.35|4026.35|4030.35|4028.35|4028.35|4026.35|217
1621298400000|2021-05-18 00:40:00|4027.35|4025.35|4027.35|4025.35|4027.35|4025.35|4027.35|4025.35|21
1621298700000|2021-05-18 00:45:00|4028.35|4026.35|4028.35|4026.35|4030.35|4028.35|4028.35|4026.35|228
1621299000000|2021-05-18 00:50:00|4029.35|4027.35|4029.35|4027.35|4030.35|4028.35|4028.35|4026.35|144
1621299300000|2021-05-18 00:55:00|4028.35|4026.35|4030.35|4028.35|4031.35|4029.35|4028.35|4026.35|533
1621299600000|2021-05-18 01:00:00|4031.35|4029.35|4030.35|4028.35|4031.35|4029.35|4030.35|4028.35|412
1621299900000|2021-05-18 01:05:00|4029.35|4027.35|4031.35|4029.35|4031.35|4029.35|4029.35|4027.35|292
1621300200000|2021-05-18 01:10:00|4030.35|4028.35|4031.35|4029.35|4031.85|4029.85|4030.35|4028.35|163
1621300500000|2021-05-18 01:15:00|4032.35|4030.35|4032.35|4030.35|4032.35|4030.35|4031.35|4029.35|365
1621300800000|2021-05-18 01:20:00|4033.35|4031.35|4033.35|4031.35|4034.35|4032.35|4032.35|4030.35|502
1621301100000|2021-05-18 01:25:00|4034.35|4032.35|4034.35|4032.35|4035.35|4033.35|4033.35|4031.35|634
1621301400000|2021-05-18 01:30:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4033.35|4031.35|342
1621301700000|2021-05-18 01:35:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|727
1621302000000|2021-05-18 01:40:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|205
1621302300000|2021-05-18 01:45:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|298
1621302600000|2021-05-18 01:50:00|4036.85|4034.85|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|141
1621302900000|2021-05-18 01:55:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|233
1621303200000|2021-05-18 02:00:00|4035.35|4033.35|4037.35|4035.35|4037.35|4035.35|4035.35|4033.35|174
1621303500000|2021-05-18 02:05:00|4036.35|4034.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|492
1621303800000|2021-05-18 02:10:00|4037.35|4035.35|4035.35|4033.35|4037.35|4035.35|4035.35|4033.35|297
1621304100000|2021-05-18 02:15:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|55
1621304400000|2021-05-18 02:20:00|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|92
1621304700000|2021-05-18 02:25:00|4035.35|4033.35|4034.35|4032.35|4035.35|4033.35|4033.35|4031.35|223
1621305000000|2021-05-18 02:30:00|4035.35|4033.35|4034.35|4032.35|4035.35|4033.35|4034.35|4032.35|105
1621305300000|2021-05-18 02:35:00|4033.35|4031.35|4034.35|4032.35|4034.35|4032.35|4033.35|4031.35|130
1621305600000|2021-05-18 02:40:00|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|43
1621305900000|2021-05-18 02:45:00|4034.35|4032.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|115
1621306200000|2021-05-18 02:50:00|||||||||53
1621306500000|2021-05-18 02:55:00|4034.35|4032.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|138
1621306800000|2021-05-18 03:00:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|61
1621307100000|2021-05-18 03:05:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|169
1621307400000|2021-05-18 03:10:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|118
1621307700000|2021-05-18 03:15:00|||||||||40
1621308000000|2021-05-18 03:20:00|4036.85|4034.85|4036.35|4034.35|4036.85|4034.85|4036.35|4034.35|57
1621308300000|2021-05-18 03:25:00|||||||||28
1621308600000|2021-05-18 03:30:00|||||||||123
1621308900000|2021-05-18 03:35:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|133
1621309200000|2021-05-18 03:40:00|||||||||74
1621309500000|2021-05-18 03:45:00|||||||||92
1621309800000|2021-05-18 03:50:00|||||||||37
1621310100000|2021-05-18 03:55:00|4038.35|4036.35|4037.35|4035.35|4038.35|4036.35|4037.35|4035.35|254
1621310400000|2021-05-18 04:00:00|4038.35|4036.35|4037.35|4035.35|4038.35|4036.35|4037.35|4035.35|141
1621310700000|2021-05-18 04:05:00|4036.35|4034.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|406
1621311000000|2021-05-18 04:10:00|4035.85|4033.85|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|96
1621311300000|2021-05-18 04:15:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|173
1621311600000|2021-05-18 04:20:00|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|30
1621311900000|2021-05-18 04:25:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|217
1621312200000|2021-05-18 04:30:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|135
1621312500000|2021-05-18 04:35:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|125
1621312800000|2021-05-18 04:40:00|4036.85|4034.85|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|296
1621313100000|2021-05-18 04:45:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|91
1621313400000|2021-05-18 04:50:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|201
1621313700000|2021-05-18 04:55:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|38
1621314000000|2021-05-18 05:00:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4034.35|4032.35|493
1621314300000|2021-05-18 05:05:00|4034.35|4032.35|4034.35|4032.35|4035.35|4033.35|4034.35|4032.35|369
1621314600000|2021-05-18 05:10:00|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|251
1621314900000|2021-05-18 05:15:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|139
1621315200000|2021-05-18 05:20:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|253
1621315500000|2021-05-18 05:25:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|348
1621315800000|2021-05-18 05:30:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4034.35|4032.35|375
1621316100000|2021-05-18 05:35:00|4035.85|4033.85|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|262
1621316400000|2021-05-18 05:40:00|||||||||248
1621316700000|2021-05-18 05:45:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|262
1621317000000|2021-05-18 05:50:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|209
1621317300000|2021-05-18 05:55:00|4036.85|4034.85|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|254
1621317600000|2021-05-18 06:00:00|4037.1|4035.6|4037.1|4035.6|4038.1|4036.6|4036.1|4034.6|1637
1621317900000|2021-05-18 06:05:00|4038.1|4036.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|1471
1621318200000|2021-05-18 06:10:00|4037.1|4035.6|4036.1|4034.6|4038.1|4036.6|4036.1|4034.6|924
1621318500000|2021-05-18 06:15:00|4036.6|4035.1|4038.1|4036.6|4040.1|4038.6|4036.1|4034.6|1315
1621318800000|2021-05-18 06:20:00|4037.1|4035.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|724
1621319100000|2021-05-18 06:25:00|4039.1|4037.6|4039.1|4037.6|4039.1|4037.6|4038.1|4036.6|1109
1621319400000|2021-05-18 06:30:00|4040.1|4038.6|4039.1|4037.6|4040.1|4038.6|4038.1|4036.6|1019
1621319700000|2021-05-18 06:35:00|4040.1|4038.6|4040.1|4038.6|4040.1|4038.6|4039.1|4037.6|1435
1621320000000|2021-05-18 06:40:00|4041.1|4039.6|4041.1|4039.6|4041.1|4039.6|4040.1|4038.6|1209
1621320300000|2021-05-18 06:45:00|4040.1|4038.6|4042.1|4040.6|4042.1|4040.6|4040.1|4038.6|1064
1621320600000|2021-05-18 06:50:00|4043.1|4041.6|4040.1|4038.6|4043.1|4041.6|4040.1|4038.6|1493
1621320900000|2021-05-18 06:55:00|4039.1|4037.6|4036.1|4034.6|4039.1|4037.6|4036.1|4034.6|3948
1621321200000|2021-05-18 07:00:00|4035.1|4033.6|4038.1|4036.6|4039.1|4037.6|4035.1|4033.6|10906
1621321500000|2021-05-18 07:05:00|4037.1|4035.6|4041.1|4039.6|4043.1|4041.6|4037.1|4035.6|8279
1621321800000|2021-05-18 07:10:00|4042.1|4040.6|4035.1|4033.6|4042.1|4040.6|4035.1|4033.6|8438
1621322100000|2021-05-18 07:15:00|4036.1|4034.6|4041.1|4039.6|4041.1|4039.6|4035.1|4033.6|6386
1621322400000|2021-05-18 07:20:00|4040.1|4038.6|4039.1|4037.6|4043.1|4041.6|4039.1|4037.6|6197
1621322700000|2021-05-18 07:25:00|4038.1|4036.6|4036.1|4034.6|4038.1|4036.6|4036.1|4034.6|4691
1621323000000|2021-05-18 07:30:00|4035.1|4033.6|4035.1|4033.6|4038.1|4036.6|4032.1|4030.6|8942
1621323300000|2021-05-18 07:35:00|4034.1|4032.6|4033.1|4031.6|4035.1|4033.6|4033.1|4031.6|5735
1621323600000|2021-05-18 07:40:00|4033.26|4031.76|4031.26|4029.76|4033.26|4031.76|4031.26|4029.76|3762
1621323900000|2021-05-18 07:45:00|4030.26|4028.76|4029.26|4027.76|4031.26|4029.76|4028.26|4026.76|4484
1621324200000|2021-05-18 07:50:00|4028.26|4026.76|4029.26|4027.76|4030.26|4028.76|4028.26|4026.76|3363
1621324500000|2021-05-18 07:55:00|4028.26|4026.76|4032.26|4030.76|4032.26|4030.76|4028.26|4026.76|4912
1621324800000|2021-05-18 08:00:00|4031.26|4029.76|4030.26|4028.76|4032.26|4030.76|4030.26|4028.76|3001
1621325100000|2021-05-18 08:05:00|4029.26|4027.76|4027.26|4025.76|4030.26|4028.76|4027.26|4025.76|2449
1621325400000|2021-05-18 08:10:00|4026.26|4024.76|4029.26|4027.76|4030.26|4028.76|4026.26|4024.76|5425
1621325700000|2021-05-18 08:15:00|4030.26|4028.76|4031.26|4029.76|4031.26|4029.76|4028.26|4026.76|3376
1621326000000|2021-05-18 08:20:00|4030.26|4028.76|4029.26|4027.76|4031.26|4029.76|4028.26|4026.76|4763
1621326300000|2021-05-18 08:25:00|4030.26|4028.76|4027.26|4025.76|4030.26|4028.76|4027.26|4025.76|3991
1621326600000|2021-05-18 08:30:00|4026.26|4024.76|4027.26|4025.76|4027.26|4025.76|4025.26|4023.76|2161
1621326900000|2021-05-18 08:35:00|4026.26|4024.76|4029.26|4027.76|4029.26|4027.76|4026.26|4024.76|2678
1621327200000|2021-05-18 08:40:00|4028.26|4026.76|4026.26|4024.76|4028.26|4026.76|4026.26|4024.76|1608
1621327500000|2021-05-18 08:45:00|4025.26|4023.76|4026.26|4024.76|4027.26|4025.76|4025.26|4023.76|3447
1621327800000|2021-05-18 08:50:00|4026.76|4025.26|4023.26|4021.76|4026.76|4025.26|4023.26|4021.76|5070
1621328100000|2021-05-18 08:55:00|4022.26|4020.76|4023.26|4021.76|4023.26|4021.76|4022.26|4020.76|2347
1621328400000|2021-05-18 09:00:00|4022.26|4020.76|4025.26|4023.76|4025.26|4023.76|4022.26|4020.76|3391
1621328700000|2021-05-18 09:05:00|4024.26|4022.76|4022.26|4020.76|4024.26|4022.76|4022.26|4020.76|2162
1621329000000|2021-05-18 09:10:00|4023.26|4021.76|4023.26|4021.76|4024.26|4022.76|4022.26|4020.76|2548
1621329300000|2021-05-18 09:15:00|4024.26|4022.76|4026.26|4024.76|4026.26|4024.76|4023.26|4021.76|1818
1621329600000|2021-05-18 09:20:00|4025.26|4023.76|4026.26|4024.76|4026.26|4024.76|4024.26|4022.76|4102
1621329900000|2021-05-18 09:25:00|4025.26|4023.76|4023.26|4021.76|4026.26|4024.76|4021.26|4019.76|4273
1621330200000|2021-05-18 09:30:00|4022.26|4020.76|4021.26|4019.76|4022.26|4020.76|4020.26|4018.76|5952
1621330500000|2021-05-18 09:35:00|4020.26|4018.76|4021.26|4019.76|4022.26|4020.76|4020.26|4018.76|6418
1621330800000|2021-05-18 09:40:00|4020.26|4018.76|4018.26|4016.76|4021.26|4019.76|4018.26|4016.76|3872
1621331100000|2021-05-18 09:45:00|4017.26|4015.76|4020.26|4018.76|4021.26|4019.76|4017.26|4015.76|3289
1621331400000|2021-05-18 09:50:00|4021.26|4019.76|4021.76|4020.26|4022.26|4020.76|4020.26|4018.76|3370
1621331700000|2021-05-18 09:55:00|4021.26|4019.76|4019.26|4017.76|4021.26|4019.76|4018.26|4016.76|2381
1621332000000|2021-05-18 10:00:00|4020.26|4018.76|4024.26|4022.76|4024.26|4022.76|4020.26|4018.76|2711
1621332300000|2021-05-18 10:05:00|4023.26|4021.76|4023.26|4021.76|4025.26|4023.76|4023.26|4021.76|641
1621332600000|2021-05-18 10:10:00|4022.26|4020.76|4022.26|4020.76|4023.26|4021.76|4021.26|4019.76|2260
1621332900000|2021-05-18 10:15:00|4021.26|4019.76|4022.26|4020.76|4023.26|4021.76|4020.26|4018.76|1527
1621333200000|2021-05-18 10:20:00|4023.26|4021.76|4021.26|4019.76|4023.26|4021.76|4020.26|4018.76|8563
1621333500000|2021-05-18 10:25:00|4019.26|4017.76|4021.26|4019.76|4022.26|4020.76|4019.26|4017.76|6494
1621333800000|2021-05-18 10:30:00|4022.26|4020.76|4022.26|4020.76|4024.26|4022.76|4022.26|4020.76|4441
1621334100000|2021-05-18 10:35:00|4023.26|4021.76|4022.26|4020.76|4023.26|4021.76|4022.26|4020.76|1046
1621334400000|2021-05-18 10:40:00|4023.26|4021.76|4020.26|4018.76|4023.26|4021.76|4020.26|4018.76|1786
1621334700000|2021-05-18 10:45:00|4021.26|4019.76|4020.26|4018.76|4021.26|4019.76|4019.26|4017.76|1806
1621335000000|2021-05-18 10:50:00|4019.26|4017.76|4021.26|4019.76|4022.26|4020.76|4018.26|4016.76|3031
1621335300000|2021-05-18 10:55:00|4022.26|4020.76|4021.26|4019.76|4022.26|4020.76|4021.26|4019.76|1360
1621335600000|2021-05-18 11:00:00|4020.26|4018.76|4021.26|4019.76|4023.26|4021.76|4020.26|4018.76|3372
1621335900000|2021-05-18 11:05:00|4022.26|4020.76|4021.26|4019.76|4023.26|4021.76|4021.26|4019.76|958
1621336200000|2021-05-18 11:10:00|4022.26|4020.76|4020.26|4018.76|4022.26|4020.76|4020.26|4018.76|799
1621336500000|2021-05-18 11:15:00|4021.26|4019.76|4020.26|4018.76|4021.26|4019.76|4019.26|4017.76|2095
1621336800000|2021-05-18 11:20:00|4019.76|4018.26|4018.26|4016.76|4020.26|4018.76|4017.76|4016.26|1300
1621337100000|2021-05-18 11:25:00|4017.76|4016.26|4015.26|4013.76|4018.26|4016.76|4012.26|4010.76|5855
1621337400000|2021-05-18 11:30:00|4016.26|4014.76|4015.26|4013.76|4016.26|4014.76|4014.26|4012.76|1904
1621337700000|2021-05-18 11:35:00|4016.26|4014.76|4014.26|4012.76|4017.26|4015.76|4014.26|4012.76|4278
1621338000000|2021-05-18 11:40:00|4014.29|4012.79|4013.29|4011.79|4016.29|4014.79|4013.29|4011.79|2000
1621338300000|2021-05-18 11:45:00|4014.29|4012.79|4015.29|4013.79|4016.29|4014.79|4013.29|4011.79|2407
1621338600000|2021-05-18 11:50:00|4014.29|4012.79|4015.29|4013.79|4016.29|4014.79|4014.29|4012.79|2662
1621338900000|2021-05-18 11:55:00|4014.29|4012.79|4013.29|4011.79|4015.29|4013.79|4013.29|4011.79|2624
1621339200000|2021-05-18 12:00:00|4012.79|4011.29|4013.29|4011.79|4013.29|4011.79|4011.29|4009.79|2573
1621339500000|2021-05-18 12:05:00|4012.29|4010.79|4014.29|4012.79|4014.29|4012.79|4012.29|4010.79|1624
1621339800000|2021-05-18 12:10:00|4013.29|4011.79|4017.29|4015.79|4017.29|4015.79|4013.29|4011.79|2673
1621340100000|2021-05-18 12:15:00|4016.29|4014.79|4016.29|4014.79|4017.29|4015.79|4016.29|4014.79|3344
1621340400000|2021-05-18 12:20:00|4015.29|4013.79|4013.29|4011.79|4015.29|4013.79|4013.29|4011.79|2596
1621340700000|2021-05-18 12:25:00|4012.29|4010.79|4013.29|4011.79|4014.29|4012.79|4012.29|4010.79|2604
1621341000000|2021-05-18 12:30:00|4014.29|4012.79|4015.29|4013.79|4015.29|4013.79|4013.29|4011.79|2997
1621341300000|2021-05-18 12:35:00|4016.29|4014.79|4013.29|4011.79|4016.29|4014.79|4012.29|4010.79|4665
1621341600000|2021-05-18 12:40:00|4012.29|4010.79|4011.29|4009.79|4013.29|4011.79|4010.29|4008.79|4542
1621341900000|2021-05-18 12:45:00|4010.79|4009.29|4009.29|4007.79|4011.29|4009.79|4009.29|4007.79|2038
1621342200000|2021-05-18 12:50:00|4010.29|4008.79|4011.29|4009.79|4012.29|4010.79|4010.29|4008.79|5069
1621342500000|2021-05-18 12:55:00|4010.29|4008.79|4012.29|4010.79|4012.29|4010.79|4010.29|4008.79|2432
1621342800000|2021-05-18 13:00:00|4011.29|4009.79|4009.29|4007.79|4012.29|4010.79|4009.29|4007.79|2331
1621343100000|2021-05-18 13:05:00|4008.79|4007.29|4008.29|4006.79|4008.79|4007.29|4007.29|4005.79|4233
1621343400000|2021-05-18 13:10:00|4007.29|4005.79|4007.29|4005.79|4008.29|4006.79|4007.29|4005.79|3065
1621343700000|2021-05-18 13:15:00|4008.29|4006.79|4008.29|4006.79|4009.29|4007.79|4007.29|4005.79|1762
1621344000000|2021-05-18 13:20:00|4008.79|4007.29|4009.29|4007.79|4010.29|4008.79|4008.29|4006.79|2737
1621344300000|2021-05-18 13:25:00|4010.29|4008.79|4010.29|4008.79|4011.29|4009.79|4009.29|4007.79|2828
1621344600000|2021-05-18 13:30:00|4011.29|4009.79|4003.29|4001.79|4012.29|4010.79|4003.29|4001.79|7602
1621344900000|2021-05-18 13:35:00|4004.29|4002.79|4011.29|4009.79|4011.29|4009.79|4004.29|4002.79|9812
1621345200000|2021-05-18 13:40:00|4010.29|4008.79|4006.29|4004.79|4011.29|4009.79|4005.29|4003.79|5120
1621345500000|2021-05-18 13:45:00|4007.29|4005.79|4004.29|4002.79|4007.29|4005.79|4002.29|4000.79|8644
1621345800000|2021-05-18 13:50:00|4003.29|4001.79|4005.29|4003.79|4006.29|4004.79|4002.29|4000.79|10660
1621346100000|2021-05-18 13:55:00|4006.29|4004.79|4002.29|4000.79|4006.29|4004.79|4002.29|4000.79|6485
1621346400000|2021-05-18 14:00:00|4001.29|3999.79|4000.29|3998.79|4003.29|4001.79|3996.29|3994.79|18888
1621346700000|2021-05-18 14:05:00|3999.29|3997.79|4001.29|3999.79|4003.29|4001.79|3998.29|3996.79|8114
1621347000000|2021-05-18 14:10:00|4001.6|4000.1|4002.6|4001.1|4002.6|4001.1|3999.6|3998.1|6003
1621347300000|2021-05-18 14:15:00|4001.6|4000.1|4003.6|4002.1|4005.6|4004.1|4001.6|4000.1|11364
1621347600000|2021-05-18 14:20:00|4004.6|4003.1|4006.6|4005.1|4007.6|4006.1|4004.1|4002.6|5042
1621347900000|2021-05-18 14:25:00|4007.6|4006.1|4011.6|4010.1|4011.6|4010.1|4007.6|4006.1|6722
1621348200000|2021-05-18 14:30:00|4012.1|4010.6|4011.6|4010.1|4012.6|4011.1|4010.6|4009.1|4618
1621348500000|2021-05-18 14:35:00|4012.6|4011.1|4011.6|4010.1|4014.6|4013.1|4011.6|4010.1|5496
1621348800000|2021-05-18 14:40:00|4012.6|4011.1|4008.6|4007.1|4012.6|4011.1|4008.6|4007.1|6904
1621349100000|2021-05-18 14:45:00|4009.6|4008.1|4012.6|4011.1|4013.6|4012.1|4008.6|4007.1|4532
1621349400000|2021-05-18 14:50:00|4013.6|4012.1|4008.6|4007.1|4013.6|4012.1|4007.6|4006.1|3931
1621349700000|2021-05-18 14:55:00|4008.1|4006.6|4010.6|4009.1|4010.6|4009.1|4007.6|4006.1|6062
1621350000000|2021-05-18 15:00:00|4009.6|4008.1|4008.6|4007.1|4010.6|4009.1|4007.6|4006.1|3826
1621350300000|2021-05-18 15:05:00|4007.6|4006.1|4007.6|4006.1|4009.6|4008.1|4007.6|4006.1|3906
1621350600000|2021-05-18 15:10:00|4008.1|4006.6|4010.6|4009.1|4011.6|4010.1|4007.6|4006.1|2580
1621350900000|2021-05-18 15:15:00|4009.6|4008.1|4010.6|4009.1|4010.6|4009.1|4009.6|4008.1|5570
1621351200000|2021-05-18 15:20:00|4011.6|4010.1|4013.6|4012.1|4013.6|4012.1|4010.6|4009.1|8301
1621351500000|2021-05-18 15:25:00|4014.6|4013.1|4014.6|4013.1|4015.6|4014.1|4013.6|4012.1|17958
1621351800000|2021-05-18 15:30:00|4015.6|4014.1|4007.6|4006.1|4015.6|4014.1|4007.6|4006.1|51495
1621352100000|2021-05-18 15:35:00|4006.6|4005.1|4008.6|4007.1|4009.6|4008.1|4006.6|4005.1|28871
1621352400000|2021-05-18 15:40:00|4007.6|4006.1|4006.6|4005.1|4007.6|4006.1|4004.6|4003.1|14345
1621352700000|2021-05-18 15:45:00|4005.6|4004.1|4007.6|4006.1|4007.6|4006.1|4004.6|4003.1|8325
1621353000000|2021-05-18 15:50:00|4006.6|4005.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|7078
1621353300000|2021-05-18 15:55:00|4005.6|4004.1|4005.6|4004.1|4006.6|4005.1|4004.6|4003.1|7089
1621353600000|2021-05-18 16:00:00|4004.6|4003.1|4005.6|4004.1|4006.6|4005.1|4004.6|4003.1|5477
1621353900000|2021-05-18 16:05:00|4004.6|4003.1|4004.6|4003.1|4005.6|4004.1|4004.6|4003.1|1964
1621354200000|2021-05-18 16:10:00|4003.6|4002.1|4004.6|4003.1|4005.6|4004.1|4003.6|4002.1|1985
1621354500000|2021-05-18 16:15:00|4003.6|4002.1|4003.6|4002.1|4004.6|4003.1|4003.6|4002.1|1983
1621354800000|2021-05-18 16:20:00|4004.6|4003.1|4005.6|4004.1|4005.6|4004.1|4003.6|4002.1|1506
1621355100000|2021-05-18 16:25:00|4004.6|4003.1|4006.6|4005.1|4006.6|4005.1|4004.6|4003.1|3415
1621355400000|2021-05-18 16:30:00|4005.6|4004.1|4006.6|4005.1|4006.6|4005.1|4005.6|4004.1|739
1621355700000|2021-05-18 16:35:00|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|911
1621356000000|2021-05-18 16:40:00|4006.6|4005.1|4007.6|4006.1|4007.6|4006.1|4006.6|4005.1|984
1621356300000|2021-05-18 16:45:00|||||||||67
1621356600000|2021-05-18 16:50:00|||||||||507
1621356900000|2021-05-18 16:55:00|4006.6|4005.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|1198
1621357200000|2021-05-18 17:00:00|4005.6|4004.1|4004.6|4003.1|4005.6|4004.1|4004.6|4003.1|247
1621357500000|2021-05-18 17:05:00|4003.6|4002.1|4004.6|4003.1|4004.6|4003.1|4002.6|4001.1|1127
1621357800000|2021-05-18 17:10:00|4004.1|4002.6|4004.6|4003.1|4005.6|4004.1|4004.1|4002.6|321
1621358100000|2021-05-18 17:15:00|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|4003.6|4002.1|291
1621358400000|2021-05-18 17:20:00|4006.6|4005.1|4007.6|4006.1|4007.6|4006.1|4006.6|4005.1|1267
1621358700000|2021-05-18 17:25:00|4006.6|4005.1|4009.6|4008.1|4009.6|4008.1|4006.6|4005.1|496
1621359000000|2021-05-18 17:30:00|4008.6|4007.1|4008.6|4007.1|4009.6|4008.1|4007.6|4006.1|714
1621359300000|2021-05-18 17:35:00|4007.6|4006.1|4007.6|4006.1|4008.6|4007.1|4006.6|4005.1|354
1621359600000|2021-05-18 17:40:00|4006.6|4005.1|4005.6|4004.1|4007.6|4006.1|4004.6|4003.1|405
1621359900000|2021-05-18 17:45:00|4004.6|4003.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|279
1621360200000|2021-05-18 17:50:00|4003.6|4002.1|4003.6|4002.1|4003.6|4002.1|4002.6|4001.1|789
1621360500000|2021-05-18 17:55:00|4004.6|4003.1|4002.6|4001.1|4004.6|4003.1|4002.6|4001.1|1064
1621360800000|2021-05-18 18:00:00|4003.6|4002.1|4002.6|4001.1|4003.6|4002.1|4001.6|4000.1|607
1621361100000|2021-05-18 18:05:00|4003.6|4002.1|4002.6|4001.1|4004.1|4002.6|4002.6|4001.1|571
1621361400000|2021-05-18 18:10:00|4003.6|4002.1|4003.6|4002.1|4004.6|4003.1|4002.6|4001.1|1097
1621361700000|2021-05-18 18:15:00|4004.6|4003.1|4003.6|4002.1|4004.6|4003.1|4003.6|4002.1|456
1621362000000|2021-05-18 18:20:00|4004.6|4003.1|4001.6|4000.1|4004.6|4003.1|4001.6|4000.1|1670
1621362300000|2021-05-18 18:25:00|4000.6|3999.1|4000.6|3999.1|4001.6|4000.1|4000.6|3999.1|606
1621362600000|2021-05-18 18:30:00|4001.6|4000.1|3996.6|3995.1|4001.6|4000.1|3996.6|3995.1|1227
1621362900000|2021-05-18 18:35:00|3997.6|3996.1|3995.6|3994.1|3997.6|3996.1|3995.1|3993.6|2050
1621363200000|2021-05-18 18:40:00|3996.6|3995.1|3995.6|3994.1|3996.6|3995.1|3993.6|3992.1|1548
1621363500000|2021-05-18 18:45:00|3994.6|3993.1|3995.6|3994.1|3995.6|3994.1|3992.6|3991.1|1809
1621363800000|2021-05-18 18:50:00|3994.6|3993.1|3995.6|3994.1|3996.6|3995.1|3994.6|3993.1|385
1621364100000|2021-05-18 18:55:00|3994.6|3993.1|3998.6|3997.1|3998.6|3997.1|3994.6|3993.1|920
1621364400000|2021-05-18 19:00:00|3997.6|3996.1|3998.6|3997.1|3998.6|3997.1|3996.6|3995.1|1046
1621364700000|2021-05-18 19:05:00|3997.6|3996.1|3999.6|3998.1|3999.6|3998.1|3997.6|3996.1|983
1621365000000|2021-05-18 19:10:00|4000.6|3999.1|3998.6|3997.1|4000.6|3999.1|3998.6|3997.1|706
1621365300000|2021-05-18 19:15:00|3999.1|3997.6|4000.6|3999.1|4000.6|3999.1|3998.6|3997.1|336
1621365600000|2021-05-18 19:20:00|3999.6|3998.1|3999.6|3998.1|4000.6|3999.1|3999.6|3998.1|429
1621365900000|2021-05-18 19:25:00|4000.6|3999.1|4001.6|4000.1|4002.6|4001.1|4000.6|3999.1|1077
1621366200000|2021-05-18 19:30:00|4002.6|4001.1|4003.6|4002.1|4003.6|4002.1|4001.6|4000.1|1024
1621366500000|2021-05-18 19:35:00|4002.6|4001.1|4001.6|4000.1|4003.6|4002.1|4001.6|4000.1|738
1621366800000|2021-05-18 19:40:00|4002.6|4001.1|4002.6|4001.1|4002.6|4001.1|4000.6|3999.1|1038
1621367100000|2021-05-18 19:45:00|4003.6|4002.1|3995.6|3994.1|4003.6|4002.1|3995.6|3994.1|1331
1621367400000|2021-05-18 19:50:00|3994.6|3993.1|3990.6|3989.1|3994.6|3993.1|3989.6|3988.1|3607
1621367700000|2021-05-18 19:55:00|3991.1|3989.6|3989.6|3988.1|3991.6|3990.1|3988.6|3987.1|3778
1621368000000|2021-05-18 20:00:00|3990.65|3987.65|3991.05|3988.05|3991.75|3988.75|3988.45|3985.45|8315
1621368300000|2021-05-18 20:05:00|3990.85|3987.85|3992.65|3989.65|3992.85|3989.85|3988.65|3985.65|0
1621368600000|2021-05-18 20:10:00|3992.85|3989.85|3990.35|3987.35|3993.05|3990.05|3989.85|3986.85|0
1621368900000|2021-05-18 20:15:00|3990.95|3987.95|3989.95|3986.95|3990.95|3987.95|3989.95|3986.95|0
1621369200000|2021-05-18 20:20:00|3990.15|3987.15|3989.65|3986.65|3990.25|3987.25|3989.35|3986.35|0
1621369500000|2021-05-18 20:25:00|3989.55|3986.55|3989.55|3986.55|3989.65|3986.65|3989.35|3986.35|0
1621369800000|2021-05-18 20:30:00|3989.25|3986.25|3986.15|3983.15|3990.15|3987.15|3985.35|3982.35|0
1621370100000|2021-05-18 20:35:00|3986.45|3983.45|3981.85|3978.85|3987.05|3984.05|3980.95|3977.95|0
1621370400000|2021-05-18 20:40:00|3982.05|3979.05|3984.05|3981.05|3984.45|3981.45|3981.65|3978.65|0
1621370700000|2021-05-18 20:45:00|3984.25|3981.25|3982.75|3979.75|3984.45|3981.45|3982.05|3979.05|0
1621371000000|2021-05-18 20:50:00|3982.95|3979.95|3982.55|3979.55|3984.05|3981.05|3981.85|3978.85|0
1621371300000|2021-05-18 20:55:00|3982.75|3979.75|3982.85|3979.85|3983.85|3980.85|3982.55|3979.55|0
1621371600000|2021-05-18 21:00:00|3982.95|3979.95|3983.25|3980.25|3983.35|3980.35|3982.85|3979.85|0
1621371900000|2021-05-18 21:05:00|3983.15|3980.15|3983.15|3980.15|3983.45|3980.45|3983.05|3980.05|0
1621372200000|2021-05-18 21:10:00|3983.05|3980.05|3983.15|3980.15|3983.35|3980.35|3983.05|3980.05|0
1621372500000|2021-05-18 21:15:00|3983.25|3980.25|3982.65|3979.65|3983.35|3980.35|3982.65|3979.65|0
1621372800000|2021-05-18 21:20:00|3982.95|3979.95|3982.85|3979.85|3983.15|3980.15|3982.65|3979.65|0
1621373100000|2021-05-18 21:25:00|3982.95|3979.95|3982.55|3979.55|3982.95|3979.95|3982.15|3979.15|0
1621373400000|2021-05-18 21:30:00|3982.35|3979.35|3982.35|3979.35|3982.45|3979.45|3981.85|3978.85|0
1621373700000|2021-05-18 21:35:00|3982.25|3979.25|3982.45|3979.45|3982.55|3979.55|3982.15|3979.15|0
1621374000000|2021-05-18 21:40:00|3982.55|3979.55|3982.55|3979.55|3982.75|3979.75|3982.45|3979.45|0
1621374300000|2021-05-18 21:45:00|3982.65|3979.65|3983.15|3980.15|3983.15|3980.15|3982.45|3979.45|0
1621374600000|2021-05-18 21:50:00|3983.25|3980.25|3983.15|3980.15|3983.35|3980.35|3983.15|3980.15|0
1621374900000|2021-05-18 21:55:00|3983.35|3980.35|3982.95|3979.95|3983.35|3980.35|3982.85|3979.85|0
1621375200000|2021-05-18 22:00:00|3982.55|3979.55|3985.65|3982.65|3985.65|3982.65|3982.55|3979.55|0
1621375500000|2021-05-18 22:05:00|3985.75|3982.75|3988.35|3985.35|3988.35|3985.35|3985.65|3982.65|0
1621375800000|2021-05-18 22:10:00|3988.55|3985.55|3987.25|3984.25|3988.95|3985.95|3987.05|3984.05|0
1621376100000|2021-05-18 22:15:00|3987.05|3984.05|3986.75|3983.75|3987.25|3984.25|3986.35|3983.35|0
1621376400000|2021-05-18 22:20:00|3987.05|3984.05|3987.25|3984.25|3987.65|3984.65|3985.95|3982.95|0
1621376700000|2021-05-18 22:25:00|3987.15|3984.15|3987.05|3984.05|3987.55|3984.55|3986.55|3983.55|0
1621377000000|2021-05-18 22:30:00|3987.15|3984.15|3988.55|3985.55|3988.75|3985.75|3987.15|3984.15|0
1621377300000|2021-05-18 22:35:00|3988.35|3985.35|3988.75|3985.75|3989.25|3986.25|3988.35|3985.35|0
1621377600000|2021-05-18 22:40:00|3988.85|3985.85|3989.35|3986.35|3989.65|3986.65|3988.55|3985.55|0
1621377900000|2021-05-18 22:45:00|3989.65|3986.65|3989.65|3986.65|3989.85|3986.85|3988.75|3985.75|0
1621378200000|2021-05-18 22:50:00|3989.55|3986.55|3988.95|3985.95|3989.65|3986.65|3988.55|3985.55|0
1621378500000|2021-05-18 22:55:00|3989.05|3986.05|3987.65|3984.65|3989.15|3986.15|3987.45|3984.45|0
1621378800000|2021-05-18 23:00:00|3987.75|3984.75|3989.15|3986.15|3989.15|3986.15|3987.65|3984.65|0
1621379100000|2021-05-18 23:05:00|3988.95|3985.95|3991.25|3988.25|3991.55|3988.55|3988.95|3985.95|0
1621379400000|2021-05-18 23:10:00|3991.35|3988.35|3991.15|3988.15|3992.25|3989.25|3990.85|3987.85|0
1621379700000|2021-05-18 23:15:00|3990.95|3987.95|3990.65|3987.65|3991.15|3988.15|3990.65|3987.65|0
1621380000000|2021-05-18 23:20:00|3990.85|3987.85|3991.55|3988.55|3991.55|3988.55|3990.65|3987.65|0
1621380300000|2021-05-18 23:25:00|3991.35|3988.35|3990.95|3987.95|3991.35|3988.35|3990.25|3987.25|0
1621380600000|2021-05-18 23:30:00|3991.05|3988.05|3989.35|3986.35|3991.05|3988.05|3989.35|3986.35|0
1621380900000|2021-05-18 23:35:00|3989.25|3986.25|3987.05|3984.05|3989.25|3986.25|3986.35|3983.35|0
1621381200000|2021-05-18 23:40:00|3987.15|3984.15|3985.45|3982.45|3987.85|3984.85|3985.25|3982.25|0
1621381500000|2021-05-18 23:45:00|3985.75|3982.75|3983.75|3980.75|3986.05|3983.05|3983.55|3980.55|0
1621381800000|2021-05-18 23:50:00|3983.85|3980.85|3983.95|3980.95|3984.15|3981.15|3982.85|3979.85|0
1621382100000|2021-05-18 23:55:00|3983.85|3980.85|3980.25|3977.25|3983.85|3980.85|3980.25|3977.25|0
1621382400000|2021-05-19 00:00:00|3980.95|3977.95|3978.75|3975.75|3982.25|3979.25|3978.55|3975.55|0
1621382700000|2021-05-19 00:05:00|3978.65|3975.65|3979.85|3976.85|3980.05|3977.05|3976.55|3973.55|0
1621383000000|2021-05-19 00:10:00|3980.05|3977.05|3983.05|3980.05|3983.45|3980.45|3979.85|3976.85|0
1621383300000|2021-05-19 00:15:00|3982.85|3979.85|3978.85|3976.85|3982.85|3979.85|3975.85|3973.85|1502
1621383600000|2021-05-19 00:20:00|3979.85|3977.85|3982.85|3980.85|3984.85|3982.85|3979.85|3977.85|489
1621383900000|2021-05-19 00:25:00|3983.85|3981.85|3986.85|3984.85|3986.85|3984.85|3983.35|3981.35|376
1621384200000|2021-05-19 00:30:00|3987.35|3985.35|3984.85|3982.85|3987.35|3985.35|3983.85|3981.85|239
1621384500000|2021-05-19 00:35:00|3983.85|3981.85|3983.85|3981.85|3984.35|3982.35|3980.85|3978.85|394
1621384800000|2021-05-19 00:40:00|3984.85|3982.85|3986.85|3984.85|3986.85|3984.85|3983.85|3981.85|141
1621385100000|2021-05-19 00:45:00|3985.85|3983.85|3987.85|3985.85|3988.85|3986.85|3985.85|3983.85|139
1621385400000|2021-05-19 00:50:00|3988.85|3986.85|3987.85|3985.85|3988.85|3986.85|3987.85|3985.85|32
1621385700000|2021-05-19 00:55:00|3988.85|3986.85|3985.85|3983.85|3988.85|3986.85|3984.85|3982.85|186
1621386000000|2021-05-19 01:00:00|3984.85|3982.85|3988.85|3986.85|3989.85|3987.85|3982.85|3980.85|239
1621386300000|2021-05-19 01:05:00|3989.85|3987.85|3993.35|3991.35|3993.85|3991.85|3988.85|3986.85|278
1621386600000|2021-05-19 01:10:00|3992.85|3990.85|3990.85|3988.85|3993.35|3991.35|3990.85|3988.85|343
1621386900000|2021-05-19 01:15:00|3989.85|3987.85|3987.85|3985.85|3990.85|3988.85|3987.85|3985.85|201
1621387200000|2021-05-19 01:20:00|3986.85|3984.85|3984.85|3982.85|3986.85|3984.85|3983.85|3981.85|199
1621387500000|2021-05-19 01:25:00|3983.85|3981.85|3984.85|3982.85|3985.85|3983.85|3983.85|3981.85|160
1621387800000|2021-05-19 01:30:00|3983.85|3981.85|3983.85|3981.85|3985.85|3983.85|3983.85|3981.85|110
1621388100000|2021-05-19 01:35:00|3984.85|3982.85|3982.85|3980.85|3984.85|3982.85|3981.85|3979.85|210
1621388400000|2021-05-19 01:40:00|3981.85|3979.85|3981.85|3979.85|3983.85|3981.85|3980.85|3978.85|333
1621388700000|2021-05-19 01:45:00|3980.85|3978.85|3982.85|3980.85|3982.85|3980.85|3979.85|3977.85|186
1621389000000|2021-05-19 01:50:00|3982.35|3980.35|3980.85|3978.85|3982.35|3980.35|3979.85|3977.85|149
1621389300000|2021-05-19 01:55:00|3981.85|3979.85|3981.85|3979.85|3982.85|3980.85|3980.85|3978.85|141
1621389600000|2021-05-19 02:00:00|3980.85|3978.85|3977.85|3975.85|3980.85|3978.85|3977.85|3975.85|183
1621389900000|2021-05-19 02:05:00|3976.85|3974.85|3977.85|3975.85|3978.85|3976.85|3976.85|3974.85|60
1621390200000|2021-05-19 02:10:00|3976.85|3974.85|3976.85|3974.85|3977.85|3975.85|3976.85|3974.85|253
1621390500000|2021-05-19 02:15:00|3976.35|3974.35|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|272
1621390800000|2021-05-19 02:20:00|3976.85|3974.85|3978.85|3976.85|3978.85|3976.85|3976.85|3974.85|303
1621391100000|2021-05-19 02:25:00|3977.85|3975.85|3978.85|3976.85|3979.85|3977.85|3977.85|3975.85|40
1621391400000|2021-05-19 02:30:00|3979.85|3977.85|3978.85|3976.85|3979.85|3977.85|3977.85|3975.85|55
1621391700000|2021-05-19 02:35:00|3979.85|3977.85|3978.85|3976.85|3979.85|3977.85|3978.85|3976.85|23
1621392000000|2021-05-19 02:40:00|3977.85|3975.85|3978.85|3976.85|3978.85|3976.85|3977.85|3975.85|83
1621392300000|2021-05-19 02:45:00|3979.85|3977.85|3976.85|3974.85|3979.85|3977.85|3976.85|3974.85|143
1621392600000|2021-05-19 02:50:00|3975.85|3973.85|3974.85|3972.85|3976.85|3974.85|3973.85|3971.85|1285
1621392900000|2021-05-19 02:55:00|3975.85|3973.85|3974.85|3972.85|3975.85|3973.85|3974.85|3972.85|342
1621393200000|2021-05-19 03:00:00|3973.85|3971.85|3974.85|3972.85|3975.85|3973.85|3973.85|3971.85|247
1621393500000|2021-05-19 03:05:00|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|3974.85|3972.85|81
1621393800000|2021-05-19 03:10:00|3976.85|3974.85|3974.85|3972.85|3976.85|3974.85|3974.85|3972.85|151
1621394100000|2021-05-19 03:15:00|3973.85|3971.85|3975.85|3973.85|3975.85|3973.85|3973.85|3971.85|126
1621394400000|2021-05-19 03:20:00|3975.35|3973.35|3975.85|3973.85|3976.85|3974.85|3974.85|3972.85|205
1621394700000|2021-05-19 03:25:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.35|3973.35|26
1621395000000|2021-05-19 03:30:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3975.85|3973.85|73
1621395300000|2021-05-19 03:35:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|108
1621395600000|2021-05-19 03:40:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|53
1621395900000|2021-05-19 03:45:00|3976.85|3974.85|3976.85|3974.85|3977.85|3975.85|3975.85|3973.85|80
1621396200000|2021-05-19 03:50:00|3977.85|3975.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|31
1621396500000|2021-05-19 03:55:00|3978.35|3976.35|3976.85|3974.85|3978.35|3976.35|3976.85|3974.85|62
1621396800000|2021-05-19 04:00:00|3975.85|3973.85|3977.85|3975.85|3978.85|3976.85|3975.85|3973.85|104
1621397100000|2021-05-19 04:05:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|89
1621397400000|2021-05-19 04:10:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|111
1621397700000|2021-05-19 04:15:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|59
1621398000000|2021-05-19 04:20:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|70
1621398300000|2021-05-19 04:25:00|3976.85|3974.85|3976.85|3974.85|3976.85|3974.85|3976.85|3974.85|77
1621398600000|2021-05-19 04:30:00|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|35
1621398900000|2021-05-19 04:35:00|3976.35|3974.35|3974.85|3972.85|3976.85|3974.85|3974.85|3972.85|119
1621399200000|2021-05-19 04:40:00|3973.85|3971.85|3972.85|3970.85|3973.85|3971.85|3971.85|3969.85|373
1621399500000|2021-05-19 04:45:00|3971.85|3969.85|3970.85|3968.85|3972.85|3970.85|3970.85|3968.85|721
1621399800000|2021-05-19 04:50:00|3969.85|3967.85|3971.85|3969.85|3971.85|3969.85|3969.85|3967.85|352
1621400100000|2021-05-19 04:55:00|3972.85|3970.85|3972.85|3970.85|3972.85|3970.85|3971.85|3969.85|418
1621400400000|2021-05-19 05:00:00|3973.85|3971.85|3973.85|3971.85|3974.85|3972.85|3972.85|3970.85|321
1621400700000|2021-05-19 05:05:00|||||||||274
1621401000000|2021-05-19 05:10:00|3972.85|3970.85|3971.85|3969.85|3972.85|3970.85|3971.85|3969.85|199
1621401300000|2021-05-19 05:15:00|3972.85|3970.85|3973.85|3971.85|3973.85|3971.85|3972.85|3970.85|218
1621401600000|2021-05-19 05:20:00|3974.85|3972.85|3973.85|3971.85|3974.85|3972.85|3973.85|3971.85|355
1621401900000|2021-05-19 05:25:00|3972.85|3970.85|3971.85|3969.85|3973.85|3971.85|3971.85|3969.85|258
1621402200000|2021-05-19 05:30:00|3972.35|3970.35|3971.85|3969.85|3972.85|3970.85|3970.85|3968.85|431
1621402500000|2021-05-19 05:35:00|3970.85|3968.85|3973.85|3971.85|3973.85|3971.85|3970.85|3968.85|622
1621402800000|2021-05-19 05:40:00|3974.85|3972.85|3972.85|3970.85|3974.85|3972.85|3971.85|3969.85|317
1621403100000|2021-05-19 05:45:00|3973.85|3971.85|3971.85|3969.85|3973.85|3971.85|3971.85|3969.85|443
1621403400000|2021-05-19 05:50:00|3970.85|3968.85|3970.85|3968.85|3971.85|3969.85|3970.85|3968.85|522
1621403700000|2021-05-19 05:55:00|3971.85|3969.85|3973.85|3971.85|3973.85|3971.85|3970.85|3968.85|729
1621404000000|2021-05-19 06:00:00|3973.6|3972.1|3973.6|3972.1|3976.6|3975.1|3971.6|3970.1|2680
1621404300000|2021-05-19 06:05:00|3974.1|3972.6|3972.6|3971.1|3974.6|3973.1|3969.6|3968.1|1504
1621404600000|2021-05-19 06:10:00|3971.6|3970.1|3970.6|3969.1|3971.6|3970.1|3969.6|3968.1|1020
1621404900000|2021-05-19 06:15:00|3970.1|3968.6|3971.6|3970.1|3971.6|3970.1|3969.6|3968.1|1954
1621405200000|2021-05-19 06:20:00|3970.6|3969.1|3972.6|3971.1|3973.6|3972.1|3970.6|3969.1|1521
1621405500000|2021-05-19 06:25:00|3971.6|3970.1|3969.6|3968.1|3972.6|3971.1|3969.6|3968.1|586
1621405800000|2021-05-19 06:30:00|3969.1|3967.6|3970.6|3969.1|3972.6|3971.1|3968.6|3967.1|1750
1621406100000|2021-05-19 06:35:00|3970.1|3968.6|3970.6|3969.1|3970.6|3969.1|3967.6|3966.1|2273
1621406400000|2021-05-19 06:40:00|3971.6|3970.1|3978.6|3977.1|3980.1|3978.6|3971.6|3970.1|4502
1621406700000|2021-05-19 06:45:00|3979.6|3978.1|3980.6|3979.1|3981.6|3980.1|3977.6|3976.1|3099
1621407000000|2021-05-19 06:50:00|3979.6|3978.1|3979.6|3978.1|3980.6|3979.1|3978.6|3977.1|2412
1621407300000|2021-05-19 06:55:00|3978.6|3977.1|3971.6|3970.1|3978.6|3977.1|3971.6|3970.1|3889
1621407600000|2021-05-19 07:00:00|3970.6|3969.1|3958.6|3957.1|3971.6|3970.1|3957.6|3956.1|22451
1621407900000|2021-05-19 07:05:00|3957.6|3956.1|3956.6|3955.1|3961.6|3960.1|3951.6|3950.1|20446
1621408200000|2021-05-19 07:10:00|3955.6|3954.1|3965.6|3964.1|3966.6|3965.1|3954.6|3953.1|10918
1621408500000|2021-05-19 07:15:00|3964.6|3963.1|3972.6|3971.1|3973.6|3972.1|3956.6|3955.1|17390
1621408800000|2021-05-19 07:20:00|3971.6|3970.1|3964.6|3963.1|3972.6|3971.1|3959.6|3958.1|10238
1621409100000|2021-05-19 07:25:00|3965.6|3964.1|3963.6|3962.1|3965.6|3964.1|3959.6|3958.1|11511
1621409400000|2021-05-19 07:30:00|3962.6|3961.1|3961.6|3960.1|3963.6|3962.1|3958.6|3957.1|9676
1621409700000|2021-05-19 07:35:00|3959.6|3958.1|3964.6|3963.1|3966.6|3965.1|3958.6|3957.1|9212
1621410000000|2021-05-19 07:40:00|3964.18|3962.68|3968.18|3966.68|3968.18|3966.68|3960.18|3958.68|7665
1621410300000|2021-05-19 07:45:00|3967.18|3965.68|3968.18|3966.68|3968.18|3966.68|3963.18|3961.68|7727
1621410600000|2021-05-19 07:50:00|3967.18|3965.68|3958.18|3956.68|3969.18|3967.68|3957.18|3955.68|12349
1621410900000|2021-05-19 07:55:00|3959.18|3957.68|3961.18|3959.68|3961.18|3959.68|3955.18|3953.68|11140
1621411200000|2021-05-19 08:00:00|3960.18|3958.68|3963.18|3961.68|3963.18|3961.68|3956.18|3954.68|11445
1621411500000|2021-05-19 08:05:00|3962.18|3960.68|3960.18|3958.68|3966.18|3964.68|3960.18|3958.68|7141
1621411800000|2021-05-19 08:10:00|3960.68|3959.18|3955.18|3953.68|3964.18|3962.68|3954.18|3952.68|7884
1621412100000|2021-05-19 08:15:00|3954.18|3952.68|3952.18|3950.68|3955.18|3953.68|3951.18|3949.68|11005
1621412400000|2021-05-19 08:20:00|3951.18|3949.68|3951.18|3949.68|3953.18|3951.68|3949.18|3947.68|11859
1621412700000|2021-05-19 08:25:00|3951.68|3950.18|3949.18|3947.68|3952.18|3950.68|3947.18|3945.68|6128
1621413000000|2021-05-19 08:30:00|3948.18|3946.68|3949.18|3947.68|3951.18|3949.68|3948.18|3946.68|7791
1621413300000|2021-05-19 08:35:00|3948.68|3947.18|3952.18|3950.68|3953.18|3951.68|3947.18|3945.68|6526
1621413600000|2021-05-19 08:40:00|3951.18|3949.68|3950.18|3948.68|3954.18|3952.68|3949.18|3947.68|6380
1621413900000|2021-05-19 08:45:00|3951.18|3949.68|3948.18|3946.68|3951.18|3949.68|3945.18|3943.68|10204
1621414200000|2021-05-19 08:50:00|3947.18|3945.68|3947.18|3945.68|3947.18|3945.68|3943.18|3941.68|10374
1621414500000|2021-05-19 08:55:00|3946.18|3944.68|3948.18|3946.68|3949.18|3947.68|3946.18|3944.68|4362
1621414800000|2021-05-19 09:00:00|3949.18|3947.68|3956.18|3954.68|3957.18|3955.68|3949.18|3947.68|7877
1621415100000|2021-05-19 09:05:00|3957.18|3955.68|3956.18|3954.68|3957.18|3955.68|3955.18|3953.68|3454
1621415400000|2021-05-19 09:10:00|3957.18|3955.68|3958.18|3956.68|3958.18|3956.68|3956.18|3954.68|3670
1621415700000|2021-05-19 09:15:00|3959.18|3957.68|3964.18|3962.68|3964.18|3962.68|3958.18|3956.68|7670
1621416000000|2021-05-19 09:20:00|3963.18|3961.68|3965.18|3963.68|3968.18|3966.68|3963.18|3961.68|13995
1621416300000|2021-05-19 09:25:00|3966.18|3964.68|3964.18|3962.68|3968.18|3966.68|3963.18|3961.68|7367
1621416600000|2021-05-19 09:30:00|3963.18|3961.68|3963.18|3961.68|3965.18|3963.68|3962.18|3960.68|7633
1621416900000|2021-05-19 09:35:00|3964.18|3962.68|3968.18|3966.68|3968.18|3966.68|3963.18|3961.68|13573
1621417200000|2021-05-19 09:40:00|3969.18|3967.68|3962.18|3960.68|3969.18|3967.68|3962.18|3960.68|11394
1621417500000|2021-05-19 09:45:00|3963.18|3961.68|3960.18|3958.68|3963.18|3961.68|3958.18|3956.68|7920
1621417800000|2021-05-19 09:50:00|3961.18|3959.68|3958.18|3956.68|3962.18|3960.68|3958.18|3956.68|5091
1621418100000|2021-05-19 09:55:00|3957.18|3955.68|3955.18|3953.68|3958.18|3956.68|3954.18|3952.68|6121
1621418400000|2021-05-19 10:00:00|3955.68|3954.18|3958.18|3956.68|3958.18|3956.68|3955.18|3953.68|3380
1621418700000|2021-05-19 10:05:00|3957.18|3955.68|3955.18|3953.68|3958.18|3956.68|3954.18|3952.68|3551
1621419000000|2021-05-19 10:10:00|3956.18|3954.68|3954.18|3952.68|3956.18|3954.68|3954.18|3952.68|13223
1621419300000|2021-05-19 10:15:00|3955.18|3953.68|3956.18|3954.68|3957.18|3955.68|3953.18|3951.68|7580
1621419600000|2021-05-19 10:20:00|3955.18|3953.68|3958.18|3956.68|3958.18|3956.68|3955.18|3953.68|16773
1621419900000|2021-05-19 10:25:00|3957.18|3955.68|3956.18|3954.68|3958.18|3956.68|3955.18|3953.68|4042
1621420200000|2021-05-19 10:30:00|3955.18|3953.68|3953.18|3951.68|3956.18|3954.68|3953.18|3951.68|13151
1621420500000|2021-05-19 10:35:00|3954.18|3952.68|3953.18|3951.68|3955.18|3953.68|3953.18|3951.68|3841
1621420800000|2021-05-19 10:40:00|3954.18|3952.68|3954.18|3952.68|3955.18|3953.68|3953.18|3951.68|1670
1621421100000|2021-05-19 10:45:00|3955.18|3953.68|3955.18|3953.68|3956.18|3954.68|3955.18|3953.68|1934
1621421400000|2021-05-19 10:50:00|3956.18|3954.68|3957.18|3955.68|3957.18|3955.68|3955.18|3953.68|1914
1621421700000|2021-05-19 10:55:00|3957.68|3956.18|3957.18|3955.68|3958.18|3956.68|3955.18|3953.68|2432
1621422000000|2021-05-19 11:00:00|3956.18|3954.68|3954.18|3952.68|3956.18|3954.68|3954.18|3952.68|6481
1621422300000|2021-05-19 11:05:00|3955.18|3953.68|3952.18|3950.68|3955.18|3953.68|3951.18|3949.68|3681
1621422600000|2021-05-19 11:10:00|3953.18|3951.68|3953.18|3951.68|3953.18|3951.68|3951.18|3949.68|1782
1621422900000|2021-05-19 11:15:00|3952.18|3950.68|3945.18|3943.68|3952.18|3950.68|3945.18|3943.68|5411
1621423200000|2021-05-19 11:20:00|3946.18|3944.68|3944.18|3942.68|3947.18|3945.68|3943.18|3941.68|5673
1621423500000|2021-05-19 11:25:00|3945.18|3943.68|3943.18|3941.68|3945.18|3943.68|3940.18|3938.68|10921
1621423800000|2021-05-19 11:30:00|3942.18|3940.68|3935.18|3933.68|3942.18|3940.68|3935.18|3933.68|7674
1621424100000|2021-05-19 11:35:00|3934.18|3932.68|3935.18|3933.68|3936.18|3934.68|3934.18|3932.68|13070
1621424400000|2021-05-19 11:40:00|3936.02|3934.52|3932.02|3930.52|3936.02|3934.52|3932.02|3930.52|5060
1621424700000|2021-05-19 11:45:00|3933.02|3931.52|3936.02|3934.52|3936.02|3934.52|3933.02|3931.52|5119
1621425000000|2021-05-19 11:50:00|3937.02|3935.52|3931.02|3929.52|3937.02|3935.52|3929.02|3927.52|8363
1621425300000|2021-05-19 11:55:00|3932.02|3930.52|3930.02|3928.52|3932.02|3930.52|3929.02|3927.52|6863
1621425600000|2021-05-19 12:00:00|3931.02|3929.52|3934.02|3932.52|3935.02|3933.52|3929.02|3927.52|6005
1621425900000|2021-05-19 12:05:00|3933.52|3932.02|3939.02|3937.52|3940.02|3938.52|3933.52|3932.02|11198
1621426200000|2021-05-19 12:10:00|3938.52|3937.02|3935.02|3933.52|3938.52|3937.02|3934.02|3932.52|5952
1621426500000|2021-05-19 12:15:00|3936.02|3934.52|3937.02|3935.52|3938.02|3936.52|3936.02|3934.52|4380
1621426800000|2021-05-19 12:20:00|3937.52|3936.02|3934.02|3932.52|3938.02|3936.52|3934.02|3932.52|3749
1621427100000|2021-05-19 12:25:00|3933.52|3932.02|3935.02|3933.52|3936.02|3934.52|3933.52|3932.02|2310
1621427400000|2021-05-19 12:30:00|3936.02|3934.52|3930.02|3928.52|3936.02|3934.52|3930.02|3928.52|9022
1621427700000|2021-05-19 12:35:00|3931.02|3929.52|3928.02|3926.52|3931.02|3929.52|3927.02|3925.52|6396
1621428000000|2021-05-19 12:40:00|3929.02|3927.52|3926.02|3924.52|3929.02|3927.52|3926.02|3924.52|9650
1621428300000|2021-05-19 12:45:00|3927.02|3925.52|3926.02|3924.52|3928.02|3926.52|3925.02|3923.52|9958
1621428600000|2021-05-19 12:50:00|3925.02|3923.52|3921.02|3919.52|3926.02|3924.52|3921.02|3919.52|9980
1621428900000|2021-05-19 12:55:00|3920.02|3918.52|3915.02|3913.52|3920.02|3918.52|3915.02|3913.52|14990
1621429200000|2021-05-19 13:00:00|3914.02|3912.52|3915.02|3913.52|3915.02|3913.52|3913.02|3911.52|11713
1621429500000|2021-05-19 13:05:00|3916.02|3914.52|3920.02|3918.52|3920.02|3918.52|3915.02|3913.52|12168
1621429800000|2021-05-19 13:10:00|3919.52|3918.02|3916.02|3914.52|3919.52|3918.02|3914.02|3912.52|6560
1621430100000|2021-05-19 13:15:00|3917.02|3915.52|3920.02|3918.52|3921.02|3919.52|3915.02|3913.52|9319
1621430400000|2021-05-19 13:20:00|3921.02|3919.52|3921.02|3919.52|3921.02|3919.52|3919.02|3917.52|7026
1621430700000|2021-05-19 13:25:00|3920.02|3918.52|3921.02|3919.52|3922.02|3920.52|3919.02|3917.52|6407
1621431000000|2021-05-19 13:30:00|3920.02|3918.52|3927.02|3925.52|3927.02|3925.52|3917.02|3915.52|16892
1621431300000|2021-05-19 13:35:00|3926.02|3924.52|3916.02|3914.52|3926.02|3924.52|3915.02|3913.52|15514
1621431600000|2021-05-19 13:40:00|3915.02|3913.52|3918.02|3916.52|3919.02|3917.52|3910.02|3908.52|20205
1621431900000|2021-05-19 13:45:00|3917.02|3915.52|3914.02|3912.52|3919.02|3917.52|3910.02|3908.52|14500
1621432200000|2021-05-19 13:50:00|3915.02|3913.52|3919.02|3917.52|3921.02|3919.52|3913.02|3911.52|11651
1621432500000|2021-05-19 13:55:00|3918.02|3916.52|3917.02|3915.52|3921.02|3919.52|3915.02|3913.52|12824
1621432800000|2021-05-19 14:00:00|3916.02|3914.52|3905.02|3903.52|3918.02|3916.52|3904.02|3902.52|20612
1621433100000|2021-05-19 14:05:00|3904.02|3902.52|3904.02|3902.52|3908.02|3906.52|3903.02|3901.52|14439
1621433400000|2021-05-19 14:10:00|3904|3902.5|3902|3900.5|3905|3903.5|3899|3897.5|24365
1621433700000|2021-05-19 14:15:00|3901|3899.5|3906|3904.5|3908|3906.5|3893|3891.5|25949
1621434000000|2021-05-19 14:20:00|3907|3905.5|3910|3908.5|3914|3912.5|3904|3902.5|12079
1621434300000|2021-05-19 14:25:00|3909|3907.5|3924|3922.5|3924|3922.5|3909|3907.5|14488
1621434600000|2021-05-19 14:30:00|3923|3921.5|3922|3920.5|3924|3922.5|3917|3915.5|10524
1621434900000|2021-05-19 14:35:00|3923|3921.5|3915|3913.5|3925|3923.5|3915|3913.5|13530
1621435200000|2021-05-19 14:40:00|3914.5|3913|3924|3922.5|3925|3923.5|3912|3910.5|11587
1621435500000|2021-05-19 14:45:00|3925|3923.5|3924|3922.5|3925|3923.5|3920|3918.5|8886
1621435800000|2021-05-19 14:50:00|3923|3921.5|3930|3928.5|3930|3928.5|3923|3921.5|13842
1621436100000|2021-05-19 14:55:00|3929|3927.5|3932|3930.5|3934|3932.5|3929|3927.5|10744
1621436400000|2021-05-19 15:00:00|3931|3929.5|3932|3930.5|3935|3933.5|3931|3929.5|12222
1621436700000|2021-05-19 15:05:00|3933|3931.5|3941|3939.5|3943|3941.5|3933|3931.5|12931
1621437000000|2021-05-19 15:10:00|3940|3938.5|3943|3941.5|3945|3943.5|3940|3938.5|12185
1621437300000|2021-05-19 15:15:00|3944|3942.5|3940|3938.5|3945|3943.5|3939|3937.5|14861
1621437600000|2021-05-19 15:20:00|3941|3939.5|3945|3943.5|3947|3945.5|3939|3937.5|14809
1621437900000|2021-05-19 15:25:00|3944|3942.5|3940|3938.5|3946|3944.5|3940|3938.5|23865
1621438200000|2021-05-19 15:30:00|3939.22|3937.72|3936.22|3934.72|3941.22|3939.72|3935.22|3933.72|70547
1621438500000|2021-05-19 15:35:00|3937.22|3935.72|3938.22|3936.72|3938.22|3936.72|3935.22|3933.72|26122
1621438800000|2021-05-19 15:40:00|3937.22|3935.72|3933.22|3931.72|3937.22|3935.72|3931.22|3929.72|16278
1621439100000|2021-05-19 15:45:00|3934.22|3932.72|3936.22|3934.72|3936.22|3934.72|3932.22|3930.72|11895
1621439400000|2021-05-19 15:50:00|3935.22|3933.72|3937.22|3935.72|3940.22|3938.72|3934.22|3932.72|12672
1621439700000|2021-05-19 15:55:00|3938.22|3936.72|3942.22|3940.72|3942.22|3940.72|3937.22|3935.72|5146
1621440000000|2021-05-19 16:00:00|3941.22|3939.72|3940.22|3938.72|3941.22|3939.72|3938.22|3936.72|2849
1621440300000|2021-05-19 16:05:00|3941.22|3939.72|3940.22|3938.72|3943.22|3941.72|3939.22|3937.72|4991
1621440600000|2021-05-19 16:10:00|3941.22|3939.72|3942.22|3940.72|3943.22|3941.72|3940.22|3938.72|2368
1621440900000|2021-05-19 16:15:00|3943.22|3941.72|3945.22|3943.72|3945.22|3943.72|3943.22|3941.72|1987
1621441200000|2021-05-19 16:20:00|3944.72|3943.22|3946.22|3944.72|3946.22|3944.72|3942.22|3940.72|3893
1621441500000|2021-05-19 16:25:00|3945.72|3944.22|3945.22|3943.72|3946.22|3944.72|3944.22|3942.72|2483
1621441800000|2021-05-19 16:30:00|3946.22|3944.72|3944.22|3942.72|3946.22|3944.72|3944.22|3942.72|2254
1621442100000|2021-05-19 16:35:00|3944.72|3943.22|3945.22|3943.72|3946.22|3944.72|3943.22|3941.72|2554
1621442400000|2021-05-19 16:40:00|3946.22|3944.72|3945.22|3943.72|3947.22|3945.72|3944.22|3942.72|1566
1621442700000|2021-05-19 16:45:00|3945.72|3944.22|3944.22|3942.72|3946.22|3944.72|3944.22|3942.72|1614
1621443000000|2021-05-19 16:50:00|3945.22|3943.72|3946.22|3944.72|3946.22|3944.72|3944.22|3942.72|1164
1621443300000|2021-05-19 16:55:00|3947.22|3945.72|3947.22|3945.72|3947.22|3945.72|3946.22|3944.72|1621
1621443600000|2021-05-19 17:00:00|3946.22|3944.72|3948.22|3946.72|3949.22|3947.72|3946.22|3944.72|3781
1621443900000|2021-05-19 17:05:00|3949.22|3947.72|3952.22|3950.72|3953.22|3951.72|3948.22|3946.72|4763
1621444200000|2021-05-19 17:10:00|3953.22|3951.72|3955.22|3953.72|3955.22|3953.72|3953.22|3951.72|3487
1621444500000|2021-05-19 17:15:00|3956.22|3954.72|3955.22|3953.72|3956.22|3954.72|3954.22|3952.72|1702
1621444800000|2021-05-19 17:20:00|3954.22|3952.72|3951.22|3949.72|3955.22|3953.72|3951.22|3949.72|1728
1621445100000|2021-05-19 17:25:00|3950.72|3949.22|3950.72|3949.22|3951.22|3949.72|3949.22|3947.72|1544
1621445400000|2021-05-19 17:30:00|3951.22|3949.72|3948.22|3946.72|3951.22|3949.72|3947.22|3945.72|1456
1621445700000|2021-05-19 17:35:00|3947.22|3945.72|3946.22|3944.72|3948.22|3946.72|3943.22|3941.72|4017
1621446000000|2021-05-19 17:40:00|3945.22|3943.72|3945.72|3944.22|3946.22|3944.72|3944.22|3942.72|2080
1621446300000|2021-05-19 17:45:00|3946.22|3944.72|3949.22|3947.72|3949.22|3947.72|3945.22|3943.72|943
1621446600000|2021-05-19 17:50:00|3948.22|3946.72|3950.22|3948.72|3950.22|3948.72|3948.22|3946.72|972
1621446900000|2021-05-19 17:55:00|3951.22|3949.72|3947.22|3945.72|3951.22|3949.72|3947.22|3945.72|1796
1621447200000|2021-05-19 18:00:00|3948.22|3946.72|3944.22|3942.72|3953.22|3951.72|3941.22|3939.72|2957
1621447500000|2021-05-19 18:05:00|3943.22|3941.72|3944.22|3942.72|3945.22|3943.72|3938.22|3936.72|3953
1621447800000|2021-05-19 18:10:00|3943.22|3941.72|3941.22|3939.72|3945.22|3943.72|3940.22|3938.72|1430
1621448100000|2021-05-19 18:15:00|3940.22|3938.72|3940.22|3938.72|3941.22|3939.72|3937.22|3935.72|1666
1621448400000|2021-05-19 18:20:00|3941.22|3939.72|3953.22|3951.72|3955.22|3953.72|3940.22|3938.72|5396
1621448700000|2021-05-19 18:25:00|3952.22|3950.72|3953.22|3951.72|3953.22|3951.72|3950.22|3948.72|2323
1621449000000|2021-05-19 18:30:00|3954.22|3952.72|3950.22|3948.72|3956.22|3954.72|3950.22|3948.72|2653
1621449300000|2021-05-19 18:35:00|3950.72|3949.22|3945.22|3943.72|3951.22|3949.72|3944.22|3942.72|1020
1621449600000|2021-05-19 18:40:00|3944.22|3942.72|3942.22|3940.72|3945.22|3943.72|3941.22|3939.72|1352
1621449900000|2021-05-19 18:45:00|3943.22|3941.72|3942.22|3940.72|3943.22|3941.72|3939.22|3937.72|1484
1621450200000|2021-05-19 18:50:00|3941.22|3939.72|3942.22|3940.72|3942.22|3940.72|3940.22|3938.72|867
1621450500000|2021-05-19 18:55:00|3943.22|3941.72|3942.22|3940.72|3946.22|3944.72|3940.22|3938.72|1788
1621450800000|2021-05-19 19:00:00|3941.72|3940.22|3941.22|3939.72|3942.22|3940.72|3938.72|3937.22|2228
1621451100000|2021-05-19 19:05:00|3940.22|3938.72|3945.22|3943.72|3945.22|3943.72|3940.22|3938.72|1117
1621451400000|2021-05-19 19:10:00|3944.22|3942.72|3945.22|3943.72|3948.22|3946.72|3944.22|3942.72|1351
1621451700000|2021-05-19 19:15:00|3945.72|3944.22|3947.22|3945.72|3947.72|3946.22|3945.22|3943.72|697
1621452000000|2021-05-19 19:20:00|3946.22|3944.72|3949.22|3947.72|3951.22|3949.72|3945.22|3943.72|1624
1621452300000|2021-05-19 19:25:00|3950.22|3948.72|3951.22|3949.72|3952.22|3950.72|3948.22|3946.72|1058
1621452600000|2021-05-19 19:30:00|3952.22|3950.72|3949.22|3947.72|3952.22|3950.72|3947.22|3945.72|1320
1621452900000|2021-05-19 19:35:00|3948.72|3947.22|3951.22|3949.72|3951.22|3949.72|3948.22|3946.72|991
1621453200000|2021-05-19 19:40:00|3950.22|3948.72|3951.22|3949.72|3953.22|3951.72|3950.22|3948.72|2129
1621453500000|2021-05-19 19:45:00|3950.72|3949.22|3947.22|3945.72|3952.22|3950.72|3946.22|3944.72|2308
1621453800000|2021-05-19 19:50:00|3948.22|3946.72|3951.22|3949.72|3952.22|3950.72|3948.22|3946.72|2501
1621454100000|2021-05-19 19:55:00|3950.22|3948.72|3951.22|3949.72|3953.22|3951.72|3949.22|3947.72|7818
1621454400000|2021-05-19 20:00:00|3954.17|3951.17|3951.97|3948.97|3954.97|3951.97|3951.07|3948.07|87
1621454700000|2021-05-19 20:05:00|3952.17|3949.17|3950.67|3947.67|3953.07|3950.07|3950.47|3947.47|0
1621455000000|2021-05-19 20:10:00|3949.87|3946.87|3949.67|3946.67|3950.27|3947.27|3948.27|3945.27|0
1621455300000|2021-05-19 20:15:00|3949.57|3946.57|3949.67|3946.67|3949.67|3946.67|3949.17|3946.17|0
1621455600000|2021-05-19 20:20:00|3949.87|3946.87|3949.87|3946.87|3949.97|3946.97|3949.67|3946.67|0
1621455900000|2021-05-19 20:25:00|3949.67|3946.67|3949.67|3946.67|3949.77|3946.77|3949.67|3946.67|0
1621456200000|2021-05-19 20:30:00|3949.57|3946.57|3948.37|3945.37|3949.87|3946.87|3947.97|3944.97|0
1621456500000|2021-05-19 20:35:00|3948.67|3945.67|3947.97|3944.97|3950.17|3947.17|3947.97|3944.97|0
1621456800000|2021-05-19 20:40:00|3948.17|3945.17|3949.27|3946.27|3949.47|3946.47|3947.07|3944.07|0
1621457100000|2021-05-19 20:45:00|3949.47|3946.47|3949.67|3946.67|3949.67|3946.67|3948.67|3945.67|0
1621457400000|2021-05-19 20:50:00|3949.47|3946.47|3949.67|3946.67|3950.17|3947.17|3948.37|3945.37|0
1621457700000|2021-05-19 20:55:00|3949.87|3946.87|3949.97|3946.97|3950.17|3947.17|3949.07|3946.07|0
1621458000000|2021-05-19 21:00:00|3950.07|3947.07|3950.27|3947.27|3950.37|3947.37|3949.97|3946.97|0
1621458300000|2021-05-19 21:05:00|3950.17|3947.17|3950.07|3947.07|3950.17|3947.17|3950.07|3947.07|0
1621458600000|2021-05-19 21:10:00|3950.27|3947.27|3950.27|3947.27|3950.27|3947.27|3950.07|3947.07|0
1621458900000|2021-05-19 21:15:00|3950.47|3947.47|3950.47|3947.47|3950.47|3947.47|3950.27|3947.27|0
1621459200000|2021-05-19 21:20:00|3950.27|3947.27|3949.97|3946.97|3950.37|3947.37|3949.97|3946.97|0
1621459500000|2021-05-19 21:25:00|3950.27|3947.27|3950.07|3947.07|3950.27|3947.27|3949.87|3946.87|0
1621459800000|2021-05-19 21:30:00|3950.17|3947.17|3950.37|3947.37|3950.37|3947.37|3950.17|3947.17|0
1621460100000|2021-05-19 21:35:00|3950.47|3947.47|3950.47|3947.47|3950.47|3947.47|3950.27|3947.27|0
1621460400000|2021-05-19 21:40:00|3950.37|3947.37|3950.57|3947.57|3950.77|3947.77|3950.37|3947.37|0
1621460700000|2021-05-19 21:45:00|3950.47|3947.47|3950.77|3947.77|3950.87|3947.87|3950.27|3947.27|0
1621461300000|2021-05-19 21:55:00|3950.37|3947.37|3950.87|3947.87|3950.97|3947.97|3950.37|3947.37|0
1621461600000|2021-05-19 22:00:00|3949.67|3946.67|3950.47|3947.47|3951.37|3948.37|3949.47|3946.47|0
1621461900000|2021-05-19 22:05:00|3950.27|3947.27|3949.17|3946.17|3950.27|3947.27|3946.77|3943.77|0
1621462200000|2021-05-19 22:10:00|3949.37|3946.37|3948.27|3945.27|3949.57|3946.57|3947.47|3944.47|0
1621462500000|2021-05-19 22:15:00|3948.17|3945.17|3948.07|3945.07|3948.27|3945.27|3947.57|3944.57|0
1621462800000|2021-05-19 22:20:00|3948.27|3945.27|3947.47|3944.47|3949.37|3946.37|3947.47|3944.47|0
1621463100000|2021-05-19 22:25:00|3947.67|3944.67|3947.27|3944.27|3947.87|3944.87|3946.97|3943.97|0
1621463400000|2021-05-19 22:30:00|3947.47|3944.47|3947.87|3944.87|3948.27|3945.27|3947.37|3944.37|0
1621463700000|2021-05-19 22:35:00|3947.67|3944.67|3947.87|3944.87|3947.87|3944.87|3947.07|3944.07|0
1621464000000|2021-05-19 22:40:00|3947.77|3944.77|3947.47|3944.47|3948.07|3945.07|3946.97|3943.97|0
1621464300000|2021-05-19 22:45:00|3947.27|3944.27|3945.97|3942.97|3947.27|3944.27|3945.47|3942.47|0
1621464600000|2021-05-19 22:50:00|3945.67|3942.67|3943.77|3940.77|3945.67|3942.67|3943.57|3940.57|0
1621464900000|2021-05-19 22:55:00|3943.97|3940.97|3943.57|3940.57|3945.17|3942.17|3943.37|3940.37|0
1621465200000|2021-05-19 23:00:00|3943.37|3940.37|3943.97|3940.97|3944.37|3941.37|3943.37|3940.37|0
1621465500000|2021-05-19 23:05:00|3943.77|3940.77|3944.67|3941.67|3945.27|3942.27|3943.77|3940.77|0
1621465800000|2021-05-19 23:10:00|3944.57|3941.57|3943.57|3940.57|3944.57|3941.57|3943.37|3940.37|0
1621466100000|2021-05-19 23:15:00|3943.37|3940.37|3945.07|3942.07|3945.07|3942.07|3943.37|3940.37|0
1621466400000|2021-05-19 23:20:00|3945.47|3942.47|3943.57|3940.57|3945.47|3942.47|3943.37|3940.37|0
1621466700000|2021-05-19 23:25:00|3943.37|3940.37|3943.57|3940.57|3943.97|3940.97|3943.37|3940.37|0
1621467000000|2021-05-19 23:30:00|3943.77|3940.77|3943.77|3940.77|3944.67|3941.67|3942.87|3939.87|0
1621467300000|2021-05-19 23:35:00|3943.57|3940.57|3943.17|3940.17|3943.77|3940.77|3942.87|3939.87|0
1621467600000|2021-05-19 23:40:00|3942.87|3939.87|3942.87|3939.87|3943.17|3940.17|3942.87|3939.87|0
1621467900000|2021-05-19 23:45:00|3943.17|3940.17|3944.17|3941.17|3944.17|3941.17|3942.87|3939.87|0
1621468200000|2021-05-19 23:50:00|3943.97|3940.97|3943.37|3940.37|3944.37|3941.37|3942.87|3939.87|0
1621468500000|2021-05-19 23:55:00|3943.57|3940.57|3943.77|3940.77|3944.67|3941.67|3943.37|3940.37|0
1621468800000|2021-05-20 00:00:00|3943.97|3940.97|3943.97|3940.97|3944.67|3941.67|3942.87|3939.87|0
1621469100000|2021-05-20 00:05:00|3944.17|3941.17|3947.27|3944.27|3948.07|3945.07|3944.17|3941.17|0
1621469400000|2021-05-20 00:10:00|3947.47|3944.47|3949.27|3946.27|3949.27|3946.27|3945.97|3942.97|0
1621469700000|2021-05-20 00:15:00|3949.47|3946.47|3955.47|3953.47|3956.47|3954.47|3948.47|3945.97|1131
1621470000000|2021-05-20 00:20:00|3955.97|3953.97|3955.47|3953.47|3956.47|3954.47|3954.47|3952.47|693
1621470300000|2021-05-20 00:25:00|3955.97|3953.97|3957.47|3955.47|3957.47|3955.47|3955.47|3953.47|331
1621470600000|2021-05-20 00:30:00|3958.47|3956.47|3961.47|3959.47|3961.47|3959.47|3958.47|3956.47|1550
1621470900000|2021-05-20 00:35:00|3960.47|3958.47|3959.47|3957.47|3961.47|3959.47|3959.47|3957.47|328
1621471200000|2021-05-20 00:40:00|3960.47|3958.47|3959.47|3957.47|3960.47|3958.47|3959.47|3957.47|254
1621471500000|2021-05-20 00:45:00|3960.47|3958.47|3957.47|3955.47|3960.47|3958.47|3957.47|3955.47|694
1621471800000|2021-05-20 00:50:00|3956.97|3954.97|3957.47|3955.47|3957.47|3955.47|3955.47|3953.47|638
1621472100000|2021-05-20 00:55:00|3956.47|3954.47|3956.47|3954.47|3957.47|3955.47|3955.47|3953.47|377
1621472400000|2021-05-20 01:00:00|3957.47|3955.47|3956.47|3954.47|3958.47|3956.47|3955.47|3953.47|246
1621472700000|2021-05-20 01:05:00|3957.47|3955.47|3953.47|3951.47|3958.47|3956.47|3953.47|3951.47|214
1621473000000|2021-05-20 01:10:00|3954.47|3952.47|3952.47|3950.47|3954.47|3952.47|3951.47|3949.47|232
1621473300000|2021-05-20 01:15:00|3951.97|3949.97|3949.47|3947.47|3952.47|3950.47|3949.47|3947.47|291
1621473600000|2021-05-20 01:20:00|3948.47|3946.47|3951.47|3949.47|3951.47|3949.47|3948.47|3946.47|212
1621473900000|2021-05-20 01:25:00|3952.47|3950.47|3951.47|3949.47|3952.47|3950.47|3950.47|3948.47|240
1621474200000|2021-05-20 01:30:00|3950.47|3948.47|3952.47|3950.47|3952.47|3950.47|3948.47|3946.47|538
1621474500000|2021-05-20 01:35:00|3953.47|3951.47|3956.47|3954.47|3956.47|3954.47|3952.47|3950.47|695
1621474800000|2021-05-20 01:40:00|3955.97|3953.97|3956.47|3954.47|3956.47|3954.47|3955.47|3953.47|159
1621475100000|2021-05-20 01:45:00|3955.97|3953.97|3958.47|3956.47|3958.47|3956.47|3955.97|3953.97|228
1621475400000|2021-05-20 01:50:00|3958.97|3956.97|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|324
1621475700000|2021-05-20 01:55:00|3958.97|3956.97|3958.47|3956.47|3959.47|3957.47|3958.47|3956.47|428
1621476000000|2021-05-20 02:00:00|3959.47|3957.47|3958.47|3956.47|3959.47|3957.47|3957.47|3955.47|206
1621476300000|2021-05-20 02:05:00|3959.47|3957.47|3957.47|3955.47|3959.47|3957.47|3957.47|3955.47|212
1621476600000|2021-05-20 02:10:00|3958.47|3956.47|3956.47|3954.47|3958.47|3956.47|3956.47|3954.47|223
1621476900000|2021-05-20 02:15:00|3957.47|3955.47|3957.47|3955.47|3957.47|3955.47|3956.47|3954.47|201
1621477200000|2021-05-20 02:20:00|3956.47|3954.47|3958.47|3956.47|3958.47|3956.47|3956.47|3954.47|171
1621477500000|2021-05-20 02:25:00|3957.47|3955.47|3954.47|3952.47|3957.47|3955.47|3954.47|3952.47|294
1621477800000|2021-05-20 02:30:00|3953.47|3951.47|3955.47|3953.47|3956.47|3954.47|3953.47|3951.47|284
1621478100000|2021-05-20 02:35:00|3956.47|3954.47|3956.47|3954.47|3956.97|3954.97|3955.47|3953.47|97
1621478400000|2021-05-20 02:40:00|3955.47|3953.47|3956.47|3954.47|3956.47|3954.47|3954.47|3952.47|146
1621478700000|2021-05-20 02:45:00|3957.47|3955.47|3957.47|3955.47|3957.47|3955.47|3956.47|3954.47|96
1621479000000|2021-05-20 02:50:00|3956.47|3954.47|3956.47|3954.47|3958.47|3956.47|3956.47|3954.47|256
1621479300000|2021-05-20 02:55:00|3957.47|3955.47|3955.47|3953.47|3958.47|3956.47|3955.47|3953.47|241
1621479600000|2021-05-20 03:00:00|3956.47|3954.47|3955.47|3953.47|3956.47|3954.47|3954.47|3952.47|199
1621479900000|2021-05-20 03:05:00|3955.97|3953.97|3956.97|3954.97|3957.47|3955.47|3955.47|3953.47|79
1621480200000|2021-05-20 03:10:00|3957.47|3955.47|3957.47|3955.47|3958.47|3956.47|3956.47|3954.47|67
1621480500000|2021-05-20 03:15:00|3957.97|3955.97|3958.47|3956.47|3958.47|3956.47|3957.47|3955.47|76
1621480800000|2021-05-20 03:20:00|3957.97|3955.97|3959.47|3957.47|3960.47|3958.47|3957.47|3955.47|88
1621481100000|2021-05-20 03:25:00|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|3959.47|3957.47|66
1621481400000|2021-05-20 03:30:00|3959.97|3957.97|3960.47|3958.47|3961.47|3959.47|3959.47|3957.47|228
1621481700000|2021-05-20 03:35:00|3959.47|3957.47|3959.47|3957.47|3960.47|3958.47|3959.47|3957.47|68
1621482000000|2021-05-20 03:40:00|3959.97|3957.97|3960.47|3958.47|3960.47|3958.47|3959.47|3957.47|106
1621482300000|2021-05-20 03:45:00|3959.47|3957.47|3958.47|3956.47|3960.47|3958.47|3958.47|3956.47|43
1621482600000|2021-05-20 03:50:00|3959.47|3957.47|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|58
1621482900000|2021-05-20 03:55:00|3958.47|3956.47|3958.97|3956.97|3959.47|3957.47|3958.47|3956.47|88
1621483200000|2021-05-20 04:00:00|3959.47|3957.47|3959.47|3957.47|3960.47|3958.47|3958.47|3956.47|36
1621483500000|2021-05-20 04:05:00|3958.47|3956.47|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|40
1621483800000|2021-05-20 04:10:00|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|39
1621484100000|2021-05-20 04:15:00|3961.47|3959.47|3960.47|3958.47|3961.47|3959.47|3960.47|3958.47|32
1621484400000|2021-05-20 04:20:00|3960.97|3958.97|3961.47|3959.47|3961.47|3959.47|3960.47|3958.47|82
1621484700000|2021-05-20 04:25:00|3961.97|3959.97|3962.47|3960.47|3962.47|3960.47|3961.47|3959.47|96
1621485000000|2021-05-20 04:30:00|3963.47|3961.47|3962.97|3960.97|3963.47|3961.47|3962.47|3960.47|416
1621485300000|2021-05-20 04:35:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|113
1621485600000|2021-05-20 04:40:00|3962.47|3960.47|3962.47|3960.47|3962.47|3960.47|3962.47|3960.47|50
1621485900000|2021-05-20 04:45:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|554
1621486200000|2021-05-20 04:50:00|||||||||48
1621486500000|2021-05-20 04:55:00|||||||||44
1621486800000|2021-05-20 05:00:00|3962.47|3960.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|205
1621487100000|2021-05-20 05:05:00|||||||||25
1621487400000|2021-05-20 05:10:00|3963.47|3961.47|3962.47|3960.47|3963.97|3961.97|3962.47|3960.47|238
1621487700000|2021-05-20 05:15:00|3963.47|3961.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|152
1621488000000|2021-05-20 05:20:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|379
1621488300000|2021-05-20 05:25:00|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|3963.47|3961.47|106
1621488600000|2021-05-20 05:30:00|3965.47|3963.47|3964.47|3962.47|3965.47|3963.47|3964.47|3962.47|298
1621488900000|2021-05-20 05:35:00|3964.97|3962.97|3963.47|3961.47|3966.47|3964.47|3963.47|3961.47|534
1621489200000|2021-05-20 05:40:00|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|46
1621489500000|2021-05-20 05:45:00|3963.47|3961.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|254
1621489800000|2021-05-20 05:50:00|3961.47|3959.47|3961.47|3959.47|3961.47|3959.47|3960.47|3958.47|352
1621490100000|2021-05-20 05:55:00|3962.47|3960.47|3964.47|3962.47|3964.47|3962.47|3962.47|3960.47|802
1621490400000|2021-05-20 06:00:00|3964.22|3962.72|3960.22|3958.72|3964.22|3962.72|3959.22|3957.72|1707
1621490700000|2021-05-20 06:05:00|3959.72|3958.22|3962.22|3960.72|3963.22|3961.72|3959.22|3957.72|880
1621491000000|2021-05-20 06:10:00|3963.22|3961.72|3966.22|3964.72|3966.22|3964.72|3963.22|3961.72|808
1621491300000|2021-05-20 06:15:00|3965.22|3963.72|3966.22|3964.72|3967.22|3965.72|3965.22|3963.72|724
1621491600000|2021-05-20 06:20:00|3965.22|3963.72|3962.22|3960.72|3965.22|3963.72|3962.22|3960.72|1353
1621491900000|2021-05-20 06:25:00|3963.22|3961.72|3962.22|3960.72|3964.22|3962.72|3962.22|3960.72|1343
1621492200000|2021-05-20 06:30:00|3961.22|3959.72|3962.22|3960.72|3962.22|3960.72|3960.22|3958.72|549
1621492500000|2021-05-20 06:35:00|3961.22|3959.72|3964.22|3962.72|3964.22|3962.72|3960.22|3958.72|632
1621492800000|2021-05-20 06:40:00|3963.22|3961.72|3962.22|3960.72|3964.22|3962.72|3962.22|3960.72|987
1621493100000|2021-05-20 06:45:00|3961.22|3959.72|3961.22|3959.72|3962.22|3960.72|3961.22|3959.72|500
1621493400000|2021-05-20 06:50:00|3961.72|3960.22|3959.22|3957.72|3962.22|3960.72|3959.22|3957.72|1294
1621493700000|2021-05-20 06:55:00|3958.22|3956.72|3959.22|3957.72|3960.72|3959.22|3957.22|3955.72|2632
1621494000000|2021-05-20 07:00:00|3960.22|3958.72|3961.22|3959.72|3963.22|3961.72|3959.22|3957.72|11641
1621494300000|2021-05-20 07:05:00|3962.22|3960.72|3960.22|3958.72|3966.22|3964.72|3959.22|3957.72|8619
1621494600000|2021-05-20 07:10:00|3959.22|3957.72|3963.22|3961.72|3967.22|3965.72|3959.22|3957.72|6978
1621494900000|2021-05-20 07:15:00|3963.72|3962.22|3966.22|3964.72|3968.22|3966.72|3963.22|3961.72|5928
1621495200000|2021-05-20 07:20:00|3967.22|3965.72|3965.22|3963.72|3969.22|3967.72|3963.22|3961.72|9798
1621495500000|2021-05-20 07:25:00|3966.22|3964.72|3965.22|3963.72|3966.22|3964.72|3961.22|3959.72|6847
1621495800000|2021-05-20 07:30:00|3964.22|3962.72|3965.22|3963.72|3966.22|3964.72|3962.22|3960.72|4411
1621496100000|2021-05-20 07:35:00|3964.22|3962.72|3965.22|3963.72|3967.22|3965.72|3963.22|3961.72|5903
1621496400000|2021-05-20 07:40:00|3965.36|3963.86|3959.36|3957.86|3965.36|3963.86|3959.36|3957.86|7853
1621496700000|2021-05-20 07:45:00|3960.36|3958.86|3961.36|3959.86|3963.36|3961.86|3960.36|3958.86|3331
1621497000000|2021-05-20 07:50:00|3960.36|3958.86|3962.36|3960.86|3963.36|3961.86|3958.36|3956.86|4238
1621497300000|2021-05-20 07:55:00|3961.36|3959.86|3962.36|3960.86|3963.36|3961.86|3960.36|3958.86|3986
1621497600000|2021-05-20 08:00:00|3961.36|3959.86|3962.36|3960.86|3963.36|3961.86|3961.36|3959.86|3754
1621497900000|2021-05-20 08:05:00|3962.86|3961.36|3961.36|3959.86|3964.36|3962.86|3960.36|3958.86|6375
1621498200000|2021-05-20 08:10:00|3960.36|3958.86|3961.36|3959.86|3963.36|3961.86|3960.36|3958.86|4685
1621498500000|2021-05-20 08:15:00|3962.36|3960.86|3962.36|3960.86|3964.36|3962.86|3961.36|3959.86|3453
1621498800000|2021-05-20 08:20:00|3961.36|3959.86|3959.36|3957.86|3962.36|3960.86|3958.36|3956.86|5220
1621499100000|2021-05-20 08:25:00|3960.36|3958.86|3956.36|3954.86|3960.36|3958.86|3955.36|3953.86|8423
1621499400000|2021-05-20 08:30:00|3955.36|3953.86|3955.36|3953.86|3958.36|3956.86|3954.36|3952.86|4985
1621499700000|2021-05-20 08:35:00|3954.36|3952.86|3951.36|3949.86|3955.36|3953.86|3949.36|3947.86|7293
1621500000000|2021-05-20 08:40:00|3952.36|3950.86|3951.36|3949.86|3955.36|3953.86|3950.36|3948.86|5094
1621500300000|2021-05-20 08:45:00|3952.36|3950.86|3950.36|3948.86|3953.36|3951.86|3950.36|3948.86|2969
1621500600000|2021-05-20 08:50:00|3949.36|3947.86|3948.36|3946.86|3949.86|3948.36|3947.36|3945.86|4819
1621500900000|2021-05-20 08:55:00|3947.36|3945.86|3949.36|3947.86|3949.36|3947.86|3945.36|3943.86|3936
1621501200000|2021-05-20 09:00:00|3948.36|3946.86|3947.36|3945.86|3948.36|3946.86|3945.36|3943.86|3208
1621501500000|2021-05-20 09:05:00|3948.36|3946.86|3950.36|3948.86|3951.36|3949.86|3947.36|3945.86|5627
1621501800000|2021-05-20 09:10:00|3951.36|3949.86|3950.36|3948.86|3951.36|3949.86|3949.36|3947.86|5587
1621502100000|2021-05-20 09:15:00|3949.36|3947.86|3947.36|3945.86|3949.36|3947.86|3946.36|3944.86|2463
1621502400000|2021-05-20 09:20:00|3948.36|3946.86|3938.36|3936.86|3948.36|3946.86|3938.36|3936.86|7684
1621502700000|2021-05-20 09:25:00|3939.36|3937.86|3939.36|3937.86|3940.36|3938.86|3938.36|3936.86|4230
1621503000000|2021-05-20 09:30:00|3940.36|3938.86|3939.36|3937.86|3941.36|3939.86|3937.36|3935.86|5048
1621503300000|2021-05-20 09:35:00|3940.36|3938.86|3939.36|3937.86|3941.36|3939.86|3938.36|3936.86|4423
1621503600000|2021-05-20 09:40:00|3940.36|3938.86|3942.36|3940.86|3943.36|3941.86|3940.36|3938.86|3656
1621503900000|2021-05-20 09:45:00|3941.36|3939.86|3949.36|3947.86|3949.36|3947.86|3941.36|3939.86|5305
1621504200000|2021-05-20 09:50:00|3948.36|3946.86|3949.36|3947.86|3949.36|3947.86|3947.36|3945.86|4542
1621504500000|2021-05-20 09:55:00|3948.36|3946.86|3949.36|3947.86|3949.36|3947.86|3946.36|3944.86|5666
1621504800000|2021-05-20 10:00:00|3948.36|3946.86|3949.36|3947.86|3951.36|3949.86|3947.36|3945.86|5046
1621505100000|2021-05-20 10:05:00|3950.36|3948.86|3953.36|3951.86|3953.36|3951.86|3950.36|3948.86|5259
1621505400000|2021-05-20 10:10:00|3954.36|3952.86|3952.36|3950.86|3954.36|3952.86|3951.36|3949.86|10815
1621505700000|2021-05-20 10:15:00|3951.36|3949.86|3951.36|3949.86|3952.36|3950.86|3949.36|3947.86|5072
1621506000000|2021-05-20 10:20:00|3950.36|3948.86|3954.36|3952.86|3954.36|3952.86|3950.36|3948.86|2527
1621506300000|2021-05-20 10:25:00|3955.36|3953.86|3956.36|3954.86|3956.36|3954.86|3954.36|3952.86|4487
1621506600000|2021-05-20 10:30:00|3955.36|3953.86|3956.36|3954.86|3957.36|3955.86|3955.36|3953.86|2147
1621506900000|2021-05-20 10:35:00|3955.36|3953.86|3954.36|3952.86|3955.36|3953.86|3953.36|3951.86|6527
1621507200000|2021-05-20 10:40:00|3955.36|3953.86|3956.36|3954.86|3958.36|3956.86|3954.36|3952.86|6445
1621507500000|2021-05-20 10:45:00|3955.36|3953.86|3956.36|3954.86|3957.36|3955.86|3955.36|3953.86|1720
1621507800000|2021-05-20 10:50:00|3955.36|3953.86|3958.36|3956.86|3958.36|3956.86|3955.36|3953.86|2229
1621508100000|2021-05-20 10:55:00|3957.36|3955.86|3958.36|3956.86|3958.36|3956.86|3957.36|3955.86|1631
1621508400000|2021-05-20 11:00:00|3958.86|3957.36|3961.36|3959.86|3961.36|3959.86|3958.86|3957.36|5473
1621508700000|2021-05-20 11:05:00|3960.36|3958.86|3957.36|3955.86|3961.36|3959.86|3957.36|3955.86|5433
1621509000000|2021-05-20 11:10:00|3958.36|3956.86|3956.36|3954.86|3958.36|3956.86|3956.36|3954.86|1285
1621509300000|2021-05-20 11:15:00|3957.36|3955.86|3961.36|3959.86|3962.36|3960.86|3957.36|3955.86|3558
1621509600000|2021-05-20 11:20:00|3960.36|3958.86|3961.36|3959.86|3962.36|3960.86|3959.36|3957.86|1711
1621509900000|2021-05-20 11:25:00|3961.86|3960.36|3963.36|3961.86|3964.36|3962.86|3961.36|3959.86|9555
1621510200000|2021-05-20 11:30:00|3964.36|3962.86|3964.36|3962.86|3965.36|3963.86|3963.36|3961.86|2615
1621510500000|2021-05-20 11:35:00|3965.36|3963.86|3963.36|3961.86|3965.36|3963.86|3962.36|3960.86|4701
1621510800000|2021-05-20 11:40:00|3963.19|3961.69|3964.19|3962.69|3965.19|3963.69|3962.19|3960.69|2566
1621511100000|2021-05-20 11:45:00|3965.19|3963.69|3964.19|3962.69|3965.19|3963.69|3963.19|3961.69|1912
1621511400000|2021-05-20 11:50:00|3963.19|3961.69|3966.19|3964.69|3966.19|3964.69|3963.19|3961.69|1862
1621511700000|2021-05-20 11:55:00|3966.69|3965.19|3966.19|3964.69|3967.19|3965.69|3966.19|3964.69|1929
1621512000000|2021-05-20 12:00:00|3967.19|3965.69|3966.19|3964.69|3967.19|3965.69|3966.19|3964.69|2855
1621512300000|2021-05-20 12:05:00|3967.19|3965.69|3967.19|3965.69|3967.19|3965.69|3966.19|3964.69|3376
1621512600000|2021-05-20 12:10:00|3966.69|3965.19|3967.19|3965.69|3967.19|3965.69|3965.19|3963.69|1884
1621512900000|2021-05-20 12:15:00|3966.19|3964.69|3965.19|3963.69|3967.19|3965.69|3965.19|3963.69|2851
1621513200000|2021-05-20 12:20:00|3966.19|3964.69|3965.19|3963.69|3966.19|3964.69|3964.19|3962.69|1804
1621513500000|2021-05-20 12:25:00|3966.19|3964.69|3967.19|3965.69|3967.19|3965.69|3965.19|3963.69|1445
1621513800000|2021-05-20 12:30:00|3966.19|3964.69|3967.19|3965.69|3968.19|3966.69|3965.19|3963.69|4090
1621514100000|2021-05-20 12:35:00|3966.19|3964.69|3969.19|3967.69|3970.19|3968.69|3966.19|3964.69|3908
1621514400000|2021-05-20 12:40:00|3970.19|3968.69|3970.19|3968.69|3972.19|3970.69|3969.19|3967.69|4497
1621514700000|2021-05-20 12:45:00|3971.19|3969.69|3972.19|3970.69|3973.19|3971.69|3970.19|3968.69|2554
1621515000000|2021-05-20 12:50:00|3972.69|3971.19|3974.19|3972.69|3975.19|3973.69|3972.19|3970.69|4111
1621515300000|2021-05-20 12:55:00|3973.19|3971.69|3972.19|3970.69|3975.19|3973.69|3972.19|3970.69|3357
1621515600000|2021-05-20 13:00:00|3973.19|3971.69|3971.19|3969.69|3974.19|3972.69|3970.19|3968.69|6206
1621515900000|2021-05-20 13:05:00|3972.19|3970.69|3970.19|3968.69|3973.19|3971.69|3970.19|3968.69|2519
1621516200000|2021-05-20 13:10:00|3971.19|3969.69|3974.19|3972.69|3974.19|3972.69|3970.19|3968.69|14045
1621516500000|2021-05-20 13:15:00|3974.69|3973.19|3974.19|3972.69|3975.19|3973.69|3974.19|3972.69|4461
1621516800000|2021-05-20 13:20:00|3973.19|3971.69|3973.19|3971.69|3974.19|3972.69|3972.19|3970.69|5053
1621517100000|2021-05-20 13:25:00|3972.19|3970.69|3973.19|3971.69|3974.19|3972.69|3972.19|3970.69|6710
1621517400000|2021-05-20 13:30:00|3971.19|3969.69|3972.19|3970.69|3975.19|3973.69|3971.19|3969.69|10280
1621517700000|2021-05-20 13:35:00|3971.19|3969.69|3973.19|3971.69|3974.19|3972.69|3971.19|3969.69|6813
1621518000000|2021-05-20 13:40:00|3972.19|3970.69|3976.19|3974.69|3976.19|3974.69|3972.19|3970.69|8710
1621518300000|2021-05-20 13:45:00|3977.19|3975.69|3979.19|3977.69|3982.19|3980.69|3977.19|3975.69|15132
1621518600000|2021-05-20 13:50:00|3980.19|3978.69|3980.19|3978.69|3981.19|3979.69|3977.19|3975.69|9744
1621518900000|2021-05-20 13:55:00|3981.19|3979.69|3983.19|3981.69|3985.19|3983.69|3981.19|3979.69|10643
1621519200000|2021-05-20 14:00:00|3984.19|3982.69|3985.19|3983.69|3985.19|3983.69|3982.19|3980.69|6539
1621519500000|2021-05-20 14:05:00|3986.19|3984.69|3982.19|3980.69|3986.19|3984.69|3981.19|3979.69|7720
1621519800000|2021-05-20 14:10:00|3981.76|3980.26|3978.76|3977.26|3982.76|3981.26|3977.76|3976.26|6437
1621520100000|2021-05-20 14:15:00|3979.76|3978.26|3980.76|3979.26|3981.76|3980.26|3978.76|3977.26|13585
1621520400000|2021-05-20 14:20:00|3981.26|3979.76|3983.76|3982.26|3983.76|3982.26|3980.76|3979.26|4171
1621520700000|2021-05-20 14:25:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3981.76|3980.26|5180
1621521000000|2021-05-20 14:30:00|3985.76|3984.26|3985.76|3984.26|3986.76|3985.26|3984.76|3983.26|12052
1621521300000|2021-05-20 14:35:00|3984.76|3983.26|3983.76|3982.26|3985.76|3984.26|3981.76|3980.26|9643
1621521600000|2021-05-20 14:40:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3982.76|3981.26|6806
1621521900000|2021-05-20 14:45:00|3985.76|3984.26|3983.76|3982.26|3986.76|3985.26|3983.76|3982.26|5355
1621522200000|2021-05-20 14:50:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3983.76|3982.26|6443
1621522500000|2021-05-20 14:55:00|3985.76|3984.26|3985.76|3984.26|3986.76|3985.26|3985.76|3984.26|7762
1621522800000|2021-05-20 15:00:00|3986.76|3985.26|3984.76|3983.26|3986.76|3985.26|3984.76|3983.26|21980
1621523100000|2021-05-20 15:05:00|3985.76|3984.26|3984.76|3983.26|3985.76|3984.26|3983.76|3982.26|7200
1621523400000|2021-05-20 15:10:00|3985.26|3983.76|3983.76|3982.26|3985.76|3984.26|3983.76|3982.26|10698
1621523700000|2021-05-20 15:15:00|3984.76|3983.26|3985.76|3984.26|3985.76|3984.26|3983.76|3982.26|4975
1621524000000|2021-05-20 15:20:00|3986.76|3985.26|3988.76|3987.26|3989.76|3988.26|3986.76|3985.26|12122
1621524300000|2021-05-20 15:25:00|3989.76|3988.26|3994.76|3993.26|3994.76|3993.26|3989.76|3988.26|31127
1621524600000|2021-05-20 15:30:00|3995.76|3994.26|4001.76|4000.26|4001.76|4000.26|3994.76|3993.26|91564
1621524900000|2021-05-20 15:35:00|4002.76|4001.26|4003.76|4002.26|4004.76|4003.26|4001.76|4000.26|42183
1621525200000|2021-05-20 15:40:00|4004.76|4003.26|4005.76|4004.26|4005.76|4004.26|4004.76|4003.26|24463
1621525500000|2021-05-20 15:45:00|4006.76|4005.26|4006.76|4005.26|4006.76|4005.26|4005.76|4004.26|6806
1621525800000|2021-05-20 15:50:00|4007.76|4006.26|4003.76|4002.26|4007.76|4006.26|4003.76|4002.26|9950
1621526100000|2021-05-20 15:55:00|4004.76|4003.26|4002.76|4001.26|4004.76|4003.26|4001.76|4000.26|13959
1621526400000|2021-05-20 16:00:00|4001.76|4000.26|3998.76|3997.26|4001.76|4000.26|3998.76|3997.26|7981
1621526700000|2021-05-20 16:05:00|3999.26|3997.76|3998.76|3997.26|3999.76|3998.26|3998.76|3997.26|5465
1621527000000|2021-05-20 16:10:00|3999.76|3998.26|3999.76|3998.26|4000.76|3999.26|3998.76|3997.26|4179
1621527300000|2021-05-20 16:15:00|4000.26|3998.76|3999.76|3998.26|4000.76|3999.26|3999.76|3998.26|1914
1621527600000|2021-05-20 16:20:00|3998.76|3997.26|3998.76|3997.26|3999.76|3998.26|3997.76|3996.26|2186
1621527900000|2021-05-20 16:25:00|3997.76|3996.26|3997.76|3996.26|3998.76|3997.26|3996.76|3995.26|1669
1621528200000|2021-05-20 16:30:00|3998.76|3997.26|3998.76|3997.26|3998.76|3997.26|3997.76|3996.26|1406
1621528500000|2021-05-20 16:35:00|3997.76|3996.26|3995.76|3994.26|3997.76|3996.26|3993.76|3992.26|5350
1621528800000|2021-05-20 16:40:00|3994.76|3993.26|3994.76|3993.26|3996.76|3995.26|3993.76|3992.26|2647
1621529100000|2021-05-20 16:45:00|3995.76|3994.26|3996.76|3995.26|3997.76|3996.26|3995.76|3994.26|1472
1621529400000|2021-05-20 16:50:00|3997.76|3996.26|3998.76|3997.26|3998.76|3997.26|3996.76|3995.26|2083
1621529700000|2021-05-20 16:55:00|3997.76|3996.26|3999.76|3998.26|3999.76|3998.26|3997.76|3996.26|1274
1621530000000|2021-05-20 17:00:00|3998.76|3997.26|3999.76|3998.26|3999.76|3998.26|3998.76|3997.26|1626
1621530300000|2021-05-20 17:05:00|4000.76|3999.26|3999.76|3998.26|4000.76|3999.26|3999.76|3998.26|1300
1621530600000|2021-05-20 17:10:00|4000.76|3999.26|4000.76|3999.26|4001.76|4000.26|4000.76|3999.26|1819
1621530900000|2021-05-20 17:15:00|4001.76|4000.26|4001.76|4000.26|4001.76|4000.26|4000.76|3999.26|1073
1621531200000|2021-05-20 17:20:00|4000.76|3999.26|4001.76|4000.26|4001.76|4000.26|4000.76|3999.26|1112
1621531500000|2021-05-20 17:25:00|4002.76|4001.26|4002.76|4001.26|4002.76|4001.26|4000.76|3999.26|472
1621531800000|2021-05-20 17:30:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|478
1621532100000|2021-05-20 17:35:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|739
1621532400000|2021-05-20 17:40:00|||||||||131
1621532700000|2021-05-20 17:45:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|1055
1621533000000|2021-05-20 17:50:00|4001.76|4000.26|3998.76|3997.26|4002.76|4001.26|3997.76|3996.26|1901
1621533300000|2021-05-20 17:55:00|3997.76|3996.26|4001.76|4000.26|4001.76|4000.26|3997.76|3996.26|665
1621533600000|2021-05-20 18:00:00|4000.76|3999.26|4000.76|3999.26|4002.76|4001.26|4000.76|3999.26|374
1621533900000|2021-05-20 18:05:00|4001.76|4000.26|4001.76|4000.26|4002.76|4001.26|4000.76|3999.26|263
1621534200000|2021-05-20 18:10:00|4002.76|4001.26|4001.76|4000.26|4002.76|4001.26|4000.76|3999.26|359
1621534500000|2021-05-20 18:15:00|4002.76|4001.26|4002.76|4001.26|4002.76|4001.26|4000.76|3999.26|420
1621534800000|2021-05-20 18:20:00|4001.76|4000.26|4003.26|4001.76|4003.76|4002.26|4001.76|4000.26|739
1621535100000|2021-05-20 18:25:00|4003.76|4002.26|4004.76|4003.26|4004.76|4003.26|4001.76|4000.26|1791
1621535400000|2021-05-20 18:30:00|4005.26|4003.76|4003.76|4002.26|4005.76|4004.26|4003.76|4002.26|528
1621535700000|2021-05-20 18:35:00|4004.76|4003.26|4004.76|4003.26|4004.76|4003.26|4003.76|4002.26|404
1621536000000|2021-05-20 18:40:00|4003.76|4002.26|4004.76|4003.26|4005.76|4004.26|4003.76|4002.26|595
1621536300000|2021-05-20 18:45:00|4005.76|4004.26|4005.76|4004.26|4005.76|4004.26|4004.76|4003.26|563
1621536600000|2021-05-20 18:50:00|4004.76|4003.26|4007.76|4006.26|4007.76|4006.26|4004.76|4003.26|602
1621536900000|2021-05-20 18:55:00|4006.76|4005.26|4005.76|4004.26|4007.76|4006.26|4005.76|4004.26|985
1621537200000|2021-05-20 19:00:00|4006.76|4005.26|4006.76|4005.26|4007.76|4006.26|4003.76|4002.26|1419
1621537500000|2021-05-20 19:05:00|4005.76|4004.26|4006.76|4005.26|4006.76|4005.26|4005.76|4004.26|672
1621537800000|2021-05-20 19:10:00|4005.76|4004.26|4007.26|4005.76|4007.76|4006.26|4005.76|4004.26|659
1621538100000|2021-05-20 19:15:00|4007.76|4006.26|4008.76|4007.26|4008.76|4007.26|4006.76|4005.26|813
1621538400000|2021-05-20 19:20:00|4007.76|4006.26|4011.76|4010.26|4011.76|4010.26|4007.76|4006.26|1138
1621538700000|2021-05-20 19:25:00|4010.76|4009.26|4011.76|4010.26|4011.76|4010.26|4010.76|4009.26|1898
1621539000000|2021-05-20 19:30:00|4010.76|4009.26|4007.76|4006.26|4010.76|4009.26|4007.76|4006.26|2646
1621539300000|2021-05-20 19:35:00|4008.76|4007.26|4006.76|4005.26|4008.76|4007.26|4006.76|4005.26|1269
1621539600000|2021-05-20 19:40:00|4007.76|4006.26|4006.76|4005.26|4007.76|4006.26|4005.76|4004.26|933
1621539900000|2021-05-20 19:45:00|4007.76|4006.26|4004.76|4003.26|4007.76|4006.26|4004.76|4003.26|1096
1621540200000|2021-05-20 19:50:00|4003.76|4002.26|4005.76|4004.26|4006.76|4005.26|4002.76|4001.26|3329
1621540500000|2021-05-20 19:55:00|4004.76|4003.26|4003.76|4002.26|4005.76|4004.26|4002.76|4001.26|5444
1621540800000|2021-05-20 20:00:00|4005.81|4002.81|4003.91|4000.91|4005.81|4002.81|4001.71|3998.71|123
1621541100000|2021-05-20 20:05:00|4003.61|4000.61|4004.91|4001.91|4005.61|4002.61|4003.21|4000.21|0
1621541400000|2021-05-20 20:10:00|4004.81|4001.81|4003.81|4000.81|4007.11|4004.11|4003.21|4000.21|0
1621541700000|2021-05-20 20:15:00|4003.91|4000.91|4003.61|4000.61|4004.41|4001.41|4003.11|4000.11|0
1621542000000|2021-05-20 20:20:00|4003.51|4000.51|4003.91|4000.91|4004.01|4001.01|4003.51|4000.51|0
1621542300000|2021-05-20 20:25:00|4003.81|4000.81|4003.81|4000.81|4004.01|4001.01|4003.71|4000.71|0
1621542600000|2021-05-20 20:30:00|4003.31|4000.31|4003.71|4000.71|4004.21|4001.21|4002.91|3999.91|0
1621542900000|2021-05-20 20:35:00|4004.01|4001.01|4004.81|4001.81|4005.71|4002.71|4003.71|4000.71|0
1621543200000|2021-05-20 20:40:00|4005.01|4002.01|4005.31|4002.31|4005.91|4002.91|4004.81|4001.81|0
1621543500000|2021-05-20 20:45:00|4005.01|4002.01|4004.41|4001.41|4005.51|4002.51|4003.71|4000.71|0
1621543800000|2021-05-20 20:50:00|4004.21|4001.21|4004.61|4001.61|4004.81|4001.81|4003.31|4000.31|0
1621544100000|2021-05-20 20:55:00|4004.41|4001.41|4003.11|4000.11|4004.61|4001.61|4002.91|3999.91|0
1621544400000|2021-05-20 21:00:00|4003.01|4000.01|4003.11|4000.11|4003.11|4000.11|4002.71|3999.71|0
1621544700000|2021-05-20 21:05:00|4003.31|4000.31|4002.91|3999.91|4003.31|4000.31|4002.81|3999.81|0
1621545000000|2021-05-20 21:10:00|4003.01|4000.01|4002.71|3999.71|4003.01|4000.01|4002.51|3999.51|0
1621545300000|2021-05-20 21:15:00|4002.81|3999.81|4003.11|4000.11|4003.31|4000.31|4002.81|3999.81|0
1621545600000|2021-05-20 21:20:00|4003.01|4000.01|4003.01|4000.01|4003.01|4000.01|4003.01|4000.01|0
1621545900000|2021-05-20 21:25:00|4003.11|4000.11|4003.01|4000.01|4003.11|4000.11|4003.01|4000.01|0
1621546200000|2021-05-20 21:30:00|4002.91|3999.91|4002.81|3999.81|4002.91|3999.91|4002.81|3999.81|0
1621546500000|2021-05-20 21:35:00|4002.91|3999.91|4002.91|3999.91|4002.91|3999.91|4002.71|3999.71|0
1621546800000|2021-05-20 21:40:00|4002.81|3999.81|4002.91|3999.91|4002.91|3999.91|4002.81|3999.81|0
1621547400000|2021-05-20 21:50:00|4002.81|3999.81|4002.61|3999.61|4002.81|3999.81|4002.61|3999.61|0
1621547700000|2021-05-20 21:55:00|4002.51|3999.51|4002.81|3999.81|4002.91|3999.91|4002.51|3999.51|0
1621548000000|2021-05-20 22:00:00|4002.91|3999.91|4003.41|4000.41|4004.91|4001.91|4002.91|3999.91|0
1621548300000|2021-05-20 22:05:00|4003.61|4000.61|4002.91|3999.91|4003.91|4000.91|4002.31|3999.31|0
1621548600000|2021-05-20 22:10:00|4003.31|4000.31|4004.31|4001.31|4004.31|4001.31|4003.01|4000.01|0
1621548900000|2021-05-20 22:15:00|4004.51|4001.51|4004.11|4001.11|4004.51|4001.51|4004.11|4001.11|0
1621549200000|2021-05-20 22:20:00|4004.01|4001.01|4004.51|4001.51|4004.51|4001.51|4003.41|4000.41|0
1621549500000|2021-05-20 22:25:00|4004.61|4001.61|4005.41|4002.41|4005.81|4002.81|4004.51|4001.51|0
1621549800000|2021-05-20 22:30:00|4005.51|4002.51|4006.41|4003.41|4006.41|4003.41|4005.41|4002.41|0
1621550100000|2021-05-20 22:35:00|4006.71|4003.71|4006.91|4003.91|4007.11|4004.11|4006.21|4003.21|0
1621550400000|2021-05-20 22:40:00|4007.11|4004.11|4005.71|4002.71|4007.11|4004.11|4005.41|4002.41|0
1621550700000|2021-05-20 22:45:00|4005.81|4002.81|4005.61|4002.61|4006.01|4003.01|4005.61|4002.61|0
1621551000000|2021-05-20 22:50:00|4005.81|4002.81|4006.71|4003.71|4006.71|4003.71|4005.81|4002.81|0
1621551300000|2021-05-20 22:55:00|4006.41|4003.41|4006.01|4003.01|4006.41|4003.41|4005.91|4002.91|0
1621551600000|2021-05-20 23:00:00|4006.21|4003.21|4005.61|4002.61|4006.41|4003.41|4005.41|4002.41|0
1621551900000|2021-05-20 23:05:00|4005.51|4002.51|4006.01|4003.01|4006.01|4003.01|4005.41|4002.41|0
1621552200000|2021-05-20 23:10:00|4006.11|4003.11|4006.21|4003.21|4006.41|4003.41|4005.81|4002.81|0
1621552500000|2021-05-20 23:15:00|4006.11|4003.11|4005.81|4002.81|4006.41|4003.41|4005.61|4002.61|0
1621552800000|2021-05-20 23:20:00|4006.01|4003.01|4007.11|4004.11|4007.51|4004.51|4005.81|4002.81|0
1621553100000|2021-05-20 23:25:00|4007.01|4004.01|4007.11|4004.11|4007.31|4004.31|4006.21|4003.21|0
1621553400000|2021-05-20 23:30:00|4007.21|4004.21|4008.41|4005.41|4008.61|4005.61|4007.21|4004.21|0
1621553700000|2021-05-20 23:35:00|4008.51|4005.51|4008.81|4005.81|4009.31|4006.31|4008.21|4005.21|0
1621554000000|2021-05-20 23:40:00|4009.01|4006.01|4009.31|4006.31|4009.31|4006.31|4008.41|4005.41|0
1621554300000|2021-05-20 23:45:00|4009.11|4006.11|4010.31|4007.31|4011.21|4008.21|4008.61|4005.61|0
1621554600000|2021-05-20 23:50:00|4010.41|4007.41|4009.71|4006.71|4010.61|4007.61|4009.31|4006.31|0
1621554900000|2021-05-20 23:55:00|4009.61|4006.61|4010.71|4007.71|4010.81|4007.81|4009.51|4006.51|0
1621555200000|2021-05-21 00:00:00|4010.81|4007.81|4009.91|4006.91|4011.41|4008.41|4008.61|4005.61|0
1621555500000|2021-05-21 00:05:00|4010.31|4007.31|4012.91|4009.91|4012.91|4009.91|4009.91|4006.91|0
1621555800000|2021-05-21 00:10:00|4013.01|4010.01|4013.41|4010.41|4013.81|4010.81|4012.71|4009.71|0
1621556100000|2021-05-21 00:15:00|4013.51|4010.51|4009.01|4007.01|4014.01|4012.01|4008.01|4006.01|969
1621556400000|2021-05-21 00:20:00|4008.01|4006.01|4010.01|4008.01|4010.01|4008.01|4007.01|4005.01|683
1621556700000|2021-05-21 00:25:00|4009.01|4007.01|4011.01|4009.01|4011.01|4009.01|4009.01|4007.01|84
1621557000000|2021-05-21 00:30:00|4010.01|4008.01|4012.01|4010.01|4012.01|4010.01|4010.01|4008.01|129
1621557300000|2021-05-21 00:35:00|4013.01|4011.01|4012.01|4010.01|4014.01|4012.01|4012.01|4010.01|172
1621557600000|2021-05-21 00:40:00|4013.01|4011.01|4013.01|4011.01|4014.01|4012.01|4013.01|4011.01|74
1621557900000|2021-05-21 00:45:00|4014.01|4012.01|4015.01|4013.01|4016.01|4014.01|4014.01|4012.01|832
1621558200000|2021-05-21 00:50:00|4014.01|4012.01|4014.01|4012.01|4014.01|4012.01|4013.01|4011.01|74
1621558500000|2021-05-21 00:55:00|4015.01|4013.01|4014.01|4012.01|4015.01|4013.01|4013.01|4011.01|173
1621558800000|2021-05-21 01:00:00|4013.01|4011.01|4012.01|4010.01|4014.01|4012.01|4012.01|4010.01|101
1621559100000|2021-05-21 01:05:00|4013.01|4011.01|4014.01|4012.01|4014.01|4012.01|4013.01|4011.01|341
1621559400000|2021-05-21 01:10:00|4015.01|4013.01|4015.01|4013.01|4015.01|4013.01|4014.01|4012.01|222
1621559700000|2021-05-21 01:15:00|4014.01|4012.01|4015.01|4013.01|4015.01|4013.01|4014.01|4012.01|82
1621560000000|2021-05-21 01:20:00|4014.01|4012.01|4013.01|4011.01|4014.01|4012.01|4012.01|4010.01|133
1621560300000|2021-05-21 01:25:00|4012.51|4010.51|4011.01|4009.01|4013.01|4011.01|4011.01|4009.01|407
1621560600000|2021-05-21 01:30:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4011.01|4009.01|219
1621560900000|2021-05-21 01:35:00|4012.01|4010.01|4012.01|4010.01|4012.01|4010.01|4010.01|4008.01|160
1621561200000|2021-05-21 01:40:00|4011.01|4009.01|4009.01|4007.01|4011.01|4009.01|4009.01|4007.01|133
1621561500000|2021-05-21 01:45:00|4010.01|4008.01|4011.01|4009.01|4013.01|4011.01|4009.01|4007.01|272
1621561800000|2021-05-21 01:50:00|4010.01|4008.01|4010.01|4008.01|4011.01|4009.01|4009.01|4007.01|90
1621562100000|2021-05-21 01:55:00|4009.01|4007.01|4006.01|4004.01|4009.01|4007.01|4006.01|4004.01|391
1621562400000|2021-05-21 02:00:00|4005.01|4003.01|4005.01|4003.01|4007.01|4005.01|4004.01|4002.01|586
1621562700000|2021-05-21 02:05:00|4006.01|4004.01|4005.01|4003.01|4006.01|4004.01|4004.01|4002.01|227
1621563000000|2021-05-21 02:10:00|4005.51|4003.51|4005.01|4003.01|4006.01|4004.01|4004.01|4002.01|119
1621563300000|2021-05-21 02:15:00|4004.01|4002.01|4003.01|4001.01|4004.51|4002.51|4002.01|4000.01|261
1621563600000|2021-05-21 02:20:00|4002.01|4000.01|4004.01|4002.01|4004.01|4002.01|4002.01|4000.01|46
1621563900000|2021-05-21 02:25:00|4005.01|4003.01|4005.01|4003.01|4006.01|4004.01|4005.01|4003.01|101
1621564200000|2021-05-21 02:30:00|4004.51|4002.51|4004.01|4002.01|4006.01|4004.01|4003.01|4001.01|323
1621564500000|2021-05-21 02:35:00|4004.51|4002.51|4005.01|4003.01|4005.01|4003.01|4004.01|4002.01|65
1621564800000|2021-05-21 02:40:00|4004.01|4002.01|4005.01|4003.01|4005.01|4003.01|4003.51|4001.51|22
1621565100000|2021-05-21 02:45:00|4006.01|4004.01|4005.01|4003.01|4006.01|4004.01|4005.01|4003.01|64
1621565400000|2021-05-21 02:50:00|4006.01|4004.01|4006.01|4004.01|4006.01|4004.01|4006.01|4004.01|40
1621565700000|2021-05-21 02:55:00|4006.51|4004.51|4006.01|4004.01|4007.01|4005.01|4006.01|4004.01|87
1621566000000|2021-05-21 03:00:00|4007.01|4005.01|4007.01|4005.01|4008.01|4006.01|4006.01|4004.01|117
1621566300000|2021-05-21 03:05:00|4008.01|4006.01|4006.01|4004.01|4008.01|4006.01|4006.01|4004.01|75
1621566600000|2021-05-21 03:10:00|4005.01|4003.01|4004.01|4002.01|4006.01|4004.01|4004.01|4002.01|247
1621566900000|2021-05-21 03:15:00|4003.01|4001.01|4007.01|4005.01|4007.01|4005.01|4003.01|4001.01|145
1621567200000|2021-05-21 03:20:00|4006.01|4004.01|4005.51|4003.51|4007.01|4005.01|4005.01|4003.01|124
1621567500000|2021-05-21 03:25:00|4005.01|4003.01|4006.01|4004.01|4006.01|4004.01|4005.01|4003.01|73
1621567800000|2021-05-21 03:30:00|4005.01|4003.01|4006.01|4004.01|4008.01|4006.01|4005.01|4003.01|153
1621568100000|2021-05-21 03:35:00|4005.51|4003.51|4007.01|4005.01|4007.01|4005.01|4005.51|4003.51|61
1621568400000|2021-05-21 03:40:00|4008.01|4006.01|4007.01|4005.01|4008.01|4006.01|4007.01|4005.01|86
1621568700000|2021-05-21 03:45:00|4008.01|4006.01|4008.01|4006.01|4008.01|4006.01|4007.01|4005.01|86
1621569000000|2021-05-21 03:50:00|4007.51|4005.51|4005.01|4003.01|4008.01|4006.01|4005.01|4003.01|90
1621569300000|2021-05-21 03:55:00|4005.51|4003.51|4006.01|4004.01|4006.01|4004.01|4005.01|4003.01|211
1621569600000|2021-05-21 04:00:00|4006.51|4004.51|4006.01|4004.01|4007.01|4005.01|4005.01|4003.01|87
1621569900000|2021-05-21 04:05:00|4005.01|4003.01|4006.01|4004.01|4007.01|4005.01|4005.01|4003.01|47
1621570200000|2021-05-21 04:10:00|4007.01|4005.01|4007.01|4005.01|4007.01|4005.01|4006.01|4004.01|67
1621570500000|2021-05-21 04:15:00|||||||||13
1621570800000|2021-05-21 04:20:00|4008.01|4006.01|4009.01|4007.01|4010.01|4008.01|4008.01|4006.01|507
1621571100000|2021-05-21 04:25:00|4009.51|4007.51|4010.01|4008.01|4010.01|4008.01|4009.01|4007.01|131
1621571400000|2021-05-21 04:30:00|4009.01|4007.01|4009.01|4007.01|4010.01|4008.01|4009.01|4007.01|343
1621571700000|2021-05-21 04:35:00|4008.01|4006.01|4009.01|4007.01|4009.01|4007.01|4008.01|4006.01|128
1621572000000|2021-05-21 04:40:00|4010.01|4008.01|4010.01|4008.01|4010.01|4008.01|4009.01|4007.01|159
1621572300000|2021-05-21 04:45:00|4011.01|4009.01|4011.01|4009.01|4011.01|4009.01|4010.01|4008.01|72
1621572600000|2021-05-21 04:50:00|4010.51|4008.51|4010.51|4008.51|4011.01|4009.01|4010.01|4008.01|100
1621572900000|2021-05-21 04:55:00|4011.01|4009.01|4011.01|4009.01|4011.01|4009.01|4010.01|4008.01|30
1621573200000|2021-05-21 05:00:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4011.01|4009.01|428
1621573500000|2021-05-21 05:05:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4012.01|4010.01|114
1621573800000|2021-05-21 05:10:00|4012.01|4010.01|4012.01|4010.01|4013.01|4011.01|4011.51|4009.51|99
1621574100000|2021-05-21 05:15:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|156
1621574400000|2021-05-21 05:20:00|4012.51|4010.51|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|89
1621574700000|2021-05-21 05:25:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4011.01|4009.01|256
1621575000000|2021-05-21 05:30:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|232
1621575300000|2021-05-21 05:35:00|4011.01|4009.01|4010.01|4008.01|4012.01|4010.01|4010.01|4008.01|363
1621575600000|2021-05-21 05:40:00|4010.51|4008.51|4008.01|4006.01|4011.01|4009.01|4008.01|4006.01|137
1621575900000|2021-05-21 05:45:00|4009.01|4007.01|4008.01|4006.01|4009.01|4007.01|4007.01|4005.01|175
1621576200000|2021-05-21 05:50:00|4007.01|4005.01|4007.01|4005.01|4008.01|4006.01|4006.01|4004.01|141
1621576500000|2021-05-21 05:55:00|4008.01|4006.01|4008.01|4006.01|4009.01|4007.01|4008.01|4006.01|483
1621576800000|2021-05-21 06:00:00|4007.76|4006.26|4010.76|4009.26|4010.76|4009.26|4007.76|4006.26|1998
1621577100000|2021-05-21 06:05:00|4011.76|4010.26|4009.26|4007.76|4012.76|4011.26|4008.76|4007.26|2351
1621577400000|2021-05-21 06:10:00|4008.76|4007.26|4008.76|4007.26|4009.76|4008.26|4007.76|4006.26|348
1621577700000|2021-05-21 06:15:00|4009.76|4008.26|4007.76|4006.26|4010.76|4009.26|4007.76|4006.26|1338
1621578000000|2021-05-21 06:20:00|4008.76|4007.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|778
1621578300000|2021-05-21 06:25:00|4006.76|4005.26|4006.76|4005.26|4007.76|4006.26|4006.76|4005.26|612
1621578600000|2021-05-21 06:30:00|4007.76|4006.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|385
1621578900000|2021-05-21 06:35:00|4008.76|4007.26|4008.76|4007.26|4008.76|4007.26|4007.76|4006.26|243
1621579200000|2021-05-21 06:40:00|4007.76|4006.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|794
1621579500000|2021-05-21 06:45:00|4006.76|4005.26|4008.76|4007.26|4008.76|4007.26|4006.76|4005.26|804
1621579800000|2021-05-21 06:50:00|4009.26|4007.76|4010.76|4009.26|4010.76|4009.26|4009.26|4007.76|926
1621580100000|2021-05-21 06:55:00|4011.76|4010.26|4009.76|4008.26|4011.76|4010.26|4009.76|4008.26|1117
1621580400000|2021-05-21 07:00:00|4010.76|4009.26|4010.76|4009.26|4014.76|4013.26|4009.76|4008.26|19204
1621580700000|2021-05-21 07:05:00|4009.76|4008.26|4011.76|4010.26|4012.76|4011.26|4007.26|4005.76|9822
1621581000000|2021-05-21 07:10:00|4010.76|4009.26|4014.76|4013.26|4016.76|4015.26|4010.76|4009.26|10874
1621581300000|2021-05-21 07:15:00|4015.76|4014.26|4016.76|4015.26|4020.76|4019.26|4014.76|4013.26|12084
1621581600000|2021-05-21 07:20:00|4017.76|4016.26|4017.76|4016.26|4018.76|4017.26|4016.76|4015.26|5802
1621581900000|2021-05-21 07:25:00|4018.76|4017.26|4016.76|4015.26|4020.76|4019.26|4016.76|4015.26|6013
1621582200000|2021-05-21 07:30:00|4014.76|4013.26|4011.76|4010.26|4017.76|4016.26|4010.76|4009.26|9081
1621582500000|2021-05-21 07:35:00|4010.76|4009.26|4012.76|4011.26|4013.76|4012.26|4009.76|4008.26|3461
1621582800000|2021-05-21 07:40:00|4012.19|4010.69|4011.19|4009.69|4014.19|4012.69|4008.19|4006.69|7977
1621583100000|2021-05-21 07:45:00|4012.19|4010.69|4008.19|4006.69|4013.19|4011.69|4008.19|4006.69|4427
1621583400000|2021-05-21 07:50:00|4007.19|4005.69|4008.19|4006.69|4008.19|4006.69|4005.19|4003.69|4455
1621583700000|2021-05-21 07:55:00|4007.19|4005.69|4006.19|4004.69|4008.19|4006.69|4005.19|4003.69|3922
1621584000000|2021-05-21 08:00:00|4007.19|4005.69|4007.19|4005.69|4010.19|4008.69|4006.19|4004.69|4085
1621584300000|2021-05-21 08:05:00|4006.19|4004.69|4005.19|4003.69|4006.19|4004.69|4003.19|4001.69|4882
1621584600000|2021-05-21 08:10:00|4004.19|4002.69|4005.19|4003.69|4006.19|4004.69|4003.19|4001.69|3593
1621584900000|2021-05-21 08:15:00|4004.19|4002.69|4006.19|4004.69|4007.19|4005.69|4002.19|4000.69|4082
1621585200000|2021-05-21 08:20:00|4005.19|4003.69|4002.19|4000.69|4005.19|4003.69|4000.19|3998.69|5249
1621585500000|2021-05-21 08:25:00|4003.19|4001.69|4004.19|4002.69|4006.19|4004.69|4003.19|4001.69|5639
1621585800000|2021-05-21 08:30:00|4004.69|4003.19|4004.19|4002.69|4007.19|4005.69|4004.19|4002.69|3286
1621586100000|2021-05-21 08:35:00|4003.69|4002.19|4002.19|4000.69|4005.19|4003.69|4002.19|4000.69|2543
1621586400000|2021-05-21 08:40:00|4003.19|4001.69|4005.19|4003.69|4006.19|4004.69|4002.19|4000.69|1270
1621586700000|2021-05-21 08:45:00|4006.19|4004.69|4007.19|4005.69|4008.19|4006.69|4006.19|4004.69|2284
1621587000000|2021-05-21 08:50:00|4006.19|4004.69|4006.19|4004.69|4007.19|4005.69|4006.19|4004.69|1052
1621587300000|2021-05-21 08:55:00|4007.19|4005.69|4009.19|4007.69|4009.19|4007.69|4006.19|4004.69|2027
1621587600000|2021-05-21 09:00:00|4010.19|4008.69|4011.19|4009.69|4012.19|4010.69|4009.19|4007.69|3964
1621587900000|2021-05-21 09:05:00|4012.19|4010.69|4011.19|4009.69|4014.19|4012.69|4011.19|4009.69|2867
1621588200000|2021-05-21 09:10:00|4012.19|4010.69|4013.19|4011.69|4014.19|4012.69|4011.19|4009.69|7067
1621588500000|2021-05-21 09:15:00|4014.19|4012.69|4012.19|4010.69|4014.19|4012.69|4010.19|4008.69|4551
1621588800000|2021-05-21 09:20:00|4011.19|4009.69|4011.19|4009.69|4013.19|4011.69|4010.19|4008.69|4099
1621589100000|2021-05-21 09:25:00|4012.19|4010.69|4013.19|4011.69|4013.19|4011.69|4009.19|4007.69|4290
1621589400000|2021-05-21 09:30:00|4012.19|4010.69|4010.19|4008.69|4012.19|4010.69|4010.19|4008.69|2560
1621589700000|2021-05-21 09:35:00|4011.19|4009.69|4013.19|4011.69|4013.19|4011.69|4011.19|4009.69|2981
1621590000000|2021-05-21 09:40:00|4012.19|4010.69|4015.19|4013.69|4017.19|4015.69|4012.19|4010.69|4628
1621590300000|2021-05-21 09:45:00|4016.19|4014.69|4016.19|4014.69|4016.19|4014.69|4013.19|4011.69|5852
1621590600000|2021-05-21 09:50:00|4015.19|4013.69|4016.19|4014.69|4023.19|4021.69|4015.19|4013.69|44186
1621590900000|2021-05-21 09:55:00|4015.19|4013.69|4016.19|4014.69|4017.19|4015.69|4015.19|4013.69|39337
1621591200000|2021-05-21 10:00:00|4015.19|4013.69|4018.19|4016.69|4019.19|4017.69|4013.19|4011.69|12471
1621591500000|2021-05-21 10:05:00|4017.69|4016.19|4016.19|4014.69|4020.19|4018.69|4016.19|4014.69|4678
1621591800000|2021-05-21 10:10:00|4015.19|4013.69|4017.19|4015.69|4018.19|4016.69|4015.19|4013.69|5899
1621592100000|2021-05-21 10:15:00|4016.19|4014.69|4019.19|4017.69|4019.19|4017.69|4016.19|4014.69|1923
1621592400000|2021-05-21 10:20:00|4020.19|4018.69|4019.19|4017.69|4022.19|4020.69|4018.19|4016.69|8094
1621592700000|2021-05-21 10:25:00|4020.19|4018.69|4020.19|4018.69|4022.19|4020.69|4019.19|4017.69|3724
1621593000000|2021-05-21 10:30:00|4019.19|4017.69|4018.19|4016.69|4020.19|4018.69|4017.19|4015.69|4589
1621593300000|2021-05-21 10:35:00|4017.19|4015.69|4017.19|4015.69|4018.19|4016.69|4016.19|4014.69|3650
1621593600000|2021-05-21 10:40:00|4016.19|4014.69|4015.19|4013.69|4017.19|4015.69|4015.19|4013.69|1870
1621593900000|2021-05-21 10:45:00|4016.19|4014.69|4015.19|4013.69|4016.19|4014.69|4014.19|4012.69|2627
1621594200000|2021-05-21 10:50:00|4016.19|4014.69|4015.19|4013.69|4016.19|4014.69|4014.19|4012.69|1124
1621594500000|2021-05-21 10:55:00|4016.19|4014.69|4012.19|4010.69|4016.19|4014.69|4012.19|4010.69|3183
1621594800000|2021-05-21 11:00:00|4013.19|4011.69|4016.19|4014.69|4016.19|4014.69|4012.19|4010.69|2678
1621595100000|2021-05-21 11:05:00|4017.19|4015.69|4018.19|4016.69|4018.19|4016.69|4016.19|4014.69|2592
1621595400000|2021-05-21 11:10:00|4019.19|4017.69|4016.19|4014.69|4019.19|4017.69|4016.19|4014.69|3005
1621595700000|2021-05-21 11:15:00|4017.19|4015.69|4016.19|4014.69|4018.19|4016.69|4016.19|4014.69|2511
1621596000000|2021-05-21 11:20:00|4017.19|4015.69|4018.19|4016.69|4018.19|4016.69|4016.19|4014.69|2051
1621596300000|2021-05-21 11:25:00|4019.19|4017.69|4022.19|4020.69|4022.19|4020.69|4018.19|4016.69|3614
1621596600000|2021-05-21 11:30:00|4023.19|4021.69|4021.19|4019.69|4023.19|4021.69|4021.19|4019.69|3879
1621596900000|2021-05-21 11:35:00|4022.19|4020.69|4022.19|4020.69|4023.19|4021.69|4021.19|4019.69|2477
1621597200000|2021-05-21 11:40:00|4022.11|4020.61|4024.11|4022.61|4024.11|4022.61|4021.11|4019.61|3465
1621597500000|2021-05-21 11:45:00|4023.11|4021.61|4022.11|4020.61|4023.11|4021.61|4021.11|4019.61|3600
1621597800000|2021-05-21 11:50:00|4021.11|4019.61|4024.11|4022.61|4024.11|4022.61|4021.11|4019.61|1812
1621598100000|2021-05-21 11:55:00|4025.11|4023.61|4025.11|4023.61|4025.61|4024.11|4024.11|4022.61|4519
1621598400000|2021-05-21 12:00:00|4026.11|4024.61|4024.11|4022.61|4026.11|4024.61|4023.11|4021.61|22307
1621598700000|2021-05-21 12:05:00|4023.61|4022.11|4026.11|4024.61|4026.11|4024.61|4023.11|4021.61|3731
1621599000000|2021-05-21 12:10:00|4025.11|4023.61|4025.11|4023.61|4026.11|4024.61|4025.11|4023.61|3082
1621599300000|2021-05-21 12:15:00|4024.11|4022.61|4025.11|4023.61|4026.11|4024.61|4024.11|4022.61|3411
1621599600000|2021-05-21 12:20:00|4026.11|4024.61|4024.11|4022.61|4027.11|4025.61|4024.11|4022.61|2166
1621599900000|2021-05-21 12:25:00|4023.11|4021.61|4022.11|4020.61|4025.11|4023.61|4022.11|4020.61|2580
1621600200000|2021-05-21 12:30:00|4023.11|4021.61|4021.11|4019.61|4023.11|4021.61|4020.11|4018.61|2066
1621600500000|2021-05-21 12:35:00|4020.11|4018.61|4020.11|4018.61|4021.11|4019.61|4019.11|4017.61|3835
1621600800000|2021-05-21 12:40:00|4019.11|4017.61|4021.11|4019.61|4021.11|4019.61|4019.11|4017.61|1609
1621601100000|2021-05-21 12:45:00|4022.11|4020.61|4022.11|4020.61|4023.11|4021.61|4021.11|4019.61|3011
1621601400000|2021-05-21 12:50:00|4023.11|4021.61|4021.11|4019.61|4023.11|4021.61|4021.11|4019.61|3130
1621601700000|2021-05-21 12:55:00|4022.11|4020.61|4023.11|4021.61|4023.11|4021.61|4021.11|4019.61|2328
1621602000000|2021-05-21 13:00:00|4022.11|4020.61|4022.11|4020.61|4023.11|4021.61|4022.11|4020.61|15594
1621602300000|2021-05-21 13:05:00|4021.11|4019.61|4022.11|4020.61|4022.11|4020.61|4021.11|4019.61|3115
1621602600000|2021-05-21 13:10:00|4023.11|4021.61|4023.11|4021.61|4023.11|4021.61|4022.11|4020.61|3420
1621602900000|2021-05-21 13:15:00|4022.11|4020.61|4021.11|4019.61|4023.11|4021.61|4021.11|4019.61|10150
1621603200000|2021-05-21 13:20:00|4022.11|4020.61|4024.11|4022.61|4024.11|4022.61|4022.11|4020.61|2644
1621603500000|2021-05-21 13:25:00|4025.11|4023.61|4025.11|4023.61|4025.11|4023.61|4024.11|4022.61|4981
1621603800000|2021-05-21 13:30:00|4026.11|4024.61|4026.11|4024.61|4026.11|4024.61|4024.11|4022.61|6725
1621604100000|2021-05-21 13:35:00|4025.11|4023.61|4027.11|4025.61|4027.11|4025.61|4025.11|4023.61|4042
1621604400000|2021-05-21 13:40:00|4028.11|4026.61|4029.11|4027.61|4030.11|4028.61|4027.11|4025.61|10671
1621604700000|2021-05-21 13:45:00|4028.61|4027.11|4027.11|4025.61|4029.11|4027.61|4026.11|4024.61|10823
1621605000000|2021-05-21 13:50:00|4028.11|4026.61|4030.11|4028.61|4031.11|4029.61|4026.11|4024.61|11239
1621605300000|2021-05-21 13:55:00|4031.11|4029.61|4032.11|4030.61|4033.11|4031.61|4030.11|4028.61|7880
1621605600000|2021-05-21 14:00:00|4033.11|4031.61|4028.11|4026.61|4033.11|4031.61|4028.11|4026.61|9460
1621605900000|2021-05-21 14:05:00|4029.11|4027.61|4029.11|4027.61|4030.11|4028.61|4026.11|4024.61|7088
1621606200000|2021-05-21 14:10:00|4029.23|4027.73|4028.23|4026.73|4031.23|4029.73|4028.23|4026.73|6624
1621606500000|2021-05-21 14:15:00|4029.23|4027.73|4029.23|4027.73|4031.23|4029.73|4028.23|4026.73|8623
1621606800000|2021-05-21 14:20:00|4028.23|4026.73|4026.23|4024.73|4029.23|4027.73|4025.23|4023.73|7812
1621607100000|2021-05-21 14:25:00|4027.23|4025.73|4024.23|4022.73|4028.23|4026.73|4024.23|4022.73|9351
1621607400000|2021-05-21 14:30:00|4025.23|4023.73|4032.23|4030.73|4033.23|4031.73|4025.23|4023.73|10114
1621607700000|2021-05-21 14:35:00|4031.23|4029.73|4027.23|4025.73|4032.23|4030.73|4026.23|4024.73|8265
1621608000000|2021-05-21 14:40:00|4028.23|4026.73|4027.23|4025.73|4028.23|4026.73|4026.23|4024.73|5168
1621608300000|2021-05-21 14:45:00|4026.23|4024.73|4028.23|4026.73|4028.23|4026.73|4026.23|4024.73|7495
1621608600000|2021-05-21 14:50:00|4029.23|4027.73|4027.23|4025.73|4029.23|4027.73|4027.23|4025.73|4219
1621608900000|2021-05-21 14:55:00|4028.23|4026.73|4029.23|4027.73|4029.23|4027.73|4027.23|4025.73|4238
1621609200000|2021-05-21 15:00:00|4028.23|4026.73|4028.23|4026.73|4029.23|4027.73|4028.23|4026.73|4513
1621609500000|2021-05-21 15:05:00|4029.23|4027.73|4027.23|4025.73|4029.23|4027.73|4027.23|4025.73|4601
1621609800000|2021-05-21 15:10:00|4028.23|4026.73|4026.23|4024.73|4028.23|4026.73|4026.23|4024.73|7382
1621610100000|2021-05-21 15:15:00|4027.23|4025.73|4028.23|4026.73|4028.23|4026.73|4026.23|4024.73|9993
1621610400000|2021-05-21 15:20:00|4027.23|4025.73|4027.23|4025.73|4028.23|4026.73|4027.23|4025.73|10939
1621610700000|2021-05-21 15:25:00|4028.23|4026.73|4026.23|4024.73|4028.23|4026.73|4025.23|4023.73|29046
1621611000000|2021-05-21 15:30:00|4021.64|4020.14|4022.64|4021.14|4022.64|4021.14|4019.64|4018.14|42549
1621611300000|2021-05-21 15:35:00|4021.64|4020.14|4021.64|4020.14|4022.64|4021.14|4020.64|4019.14|21711
1621611600000|2021-05-21 15:40:00|4022.64|4021.14|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|14150
1621611900000|2021-05-21 15:45:00|4022.64|4021.14|4022.64|4021.14|4024.64|4023.14|4022.64|4021.14|7859
1621612200000|2021-05-21 15:50:00|4023.64|4022.14|4020.64|4019.14|4023.64|4022.14|4020.64|4019.14|6177
1621612500000|2021-05-21 15:55:00|4019.64|4018.14|4020.64|4019.14|4020.64|4019.14|4019.64|4018.14|2732
1621612800000|2021-05-21 16:00:00|4019.64|4018.14|4021.64|4020.14|4021.64|4020.14|4019.64|4018.14|6569
1621613100000|2021-05-21 16:05:00|4022.64|4021.14|4017.64|4016.14|4022.64|4021.14|4017.64|4016.14|6002
1621613400000|2021-05-21 16:10:00|4018.64|4017.14|4018.64|4017.14|4019.64|4018.14|4016.64|4015.14|7579
1621613700000|2021-05-21 16:15:00|4019.64|4018.14|4019.64|4018.14|4019.64|4018.14|4018.64|4017.14|2108
1621614000000|2021-05-21 16:20:00|4020.64|4019.14|4019.64|4018.14|4020.64|4019.14|4019.64|4018.14|2659
1621614300000|2021-05-21 16:25:00|4020.64|4019.14|4020.64|4019.14|4020.64|4019.14|4019.64|4018.14|2017
1621614600000|2021-05-21 16:30:00|4021.64|4020.14|4021.64|4020.14|4021.64|4020.14|4020.64|4019.14|1953
1621614900000|2021-05-21 16:35:00|4022.64|4021.14|4021.64|4020.14|4022.64|4021.14|4020.64|4019.14|2389
1621615200000|2021-05-21 16:40:00|4022.64|4021.14|4023.64|4022.14|4023.64|4022.14|4021.64|4020.14|2989
1621615500000|2021-05-21 16:45:00|4022.64|4021.14|4021.64|4020.14|4023.64|4022.14|4020.64|4019.14|1659
1621615800000|2021-05-21 16:50:00|4020.64|4019.14|4018.64|4017.14|4020.64|4019.14|4018.64|4017.14|1994
1621616100000|2021-05-21 16:55:00|4017.64|4016.14|4019.64|4018.14|4020.64|4019.14|4016.64|4015.14|2863
1621616400000|2021-05-21 17:00:00|4018.64|4017.14|4020.64|4019.14|4020.64|4019.14|4018.64|4017.14|867
1621616700000|2021-05-21 17:05:00|4019.64|4018.14|4019.64|4018.14|4020.64|4019.14|4018.64|4017.14|1642
1621617000000|2021-05-21 17:10:00|4018.64|4017.14|4018.64|4017.14|4019.64|4018.14|4017.64|4016.14|1724
1621617300000|2021-05-21 17:15:00|4017.64|4016.14|4018.64|4017.14|4019.64|4018.14|4017.64|4016.14|1473
1621617600000|2021-05-21 17:20:00|4019.64|4018.14|4019.64|4018.14|4021.64|4020.14|4018.64|4017.14|693
1621617900000|2021-05-21 17:25:00|4020.14|4018.64|4021.64|4020.14|4021.64|4020.14|4019.64|4018.14|269
1621618200000|2021-05-21 17:30:00|4020.64|4019.14|4023.64|4022.14|4023.64|4022.14|4020.64|4019.14|589
1621618500000|2021-05-21 17:35:00|4023.14|4021.64|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|472
1621618800000|2021-05-21 17:40:00|4022.64|4021.14|4021.64|4020.14|4023.64|4022.14|4021.64|4020.14|749
1621619100000|2021-05-21 17:45:00|4022.64|4021.14|4022.64|4021.14|4023.64|4022.14|4021.64|4020.14|680
1621619400000|2021-05-21 17:50:00|4023.64|4022.14|4022.64|4021.14|4023.64|4022.14|4022.64|4021.14|287
1621619700000|2021-05-21 17:55:00|4023.64|4022.14|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|636
1621620000000|2021-05-21 18:00:00|4022.64|4021.14|4022.64|4021.14|4023.64|4022.14|4022.64|4021.14|917
1621620300000|2021-05-21 18:05:00|4023.64|4022.14|4025.64|4024.14|4025.64|4024.14|4022.64|4021.14|700
1621620600000|2021-05-21 18:10:00|4024.64|4023.14|4027.64|4026.14|4027.64|4026.14|4024.64|4023.14|2464
1621620900000|2021-05-21 18:15:00|4027.14|4025.64|4026.64|4025.14|4027.64|4026.14|4025.64|4024.14|1021
1621621200000|2021-05-21 18:20:00|4025.64|4024.14|4025.64|4024.14|4025.64|4024.14|4024.64|4023.14|2001
1621621500000|2021-05-21 18:25:00|4025.14|4023.64|4023.64|4022.14|4025.64|4024.14|4023.64|4022.14|997
1621621800000|2021-05-21 18:30:00|4024.14|4022.64|4025.64|4024.14|4026.64|4025.14|4024.14|4022.64|824
1621622100000|2021-05-21 18:35:00|4024.64|4023.14|4023.64|4022.14|4025.64|4024.14|4022.64|4021.14|2472
1621622400000|2021-05-21 18:40:00|4024.64|4023.14|4025.64|4024.14|4025.64|4024.14|4023.64|4022.14|817
1621622700000|2021-05-21 18:45:00|4026.64|4025.14|4026.64|4025.14|4026.64|4025.14|4025.64|4024.14|715
1621623000000|2021-05-21 18:50:00|4027.64|4026.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|371
1621623300000|2021-05-21 18:55:00|4027.64|4026.14|4027.64|4026.14|4028.64|4027.14|4027.64|4026.14|1429
1621623600000|2021-05-21 19:00:00|4026.64|4025.14|4026.64|4025.14|4027.64|4026.14|4025.64|4024.14|1076
1621623900000|2021-05-21 19:05:00|4027.64|4026.14|4027.64|4026.14|4028.64|4027.14|4026.64|4025.14|215
1621624200000|2021-05-21 19:10:00|4028.64|4027.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|530
1621624500000|2021-05-21 19:15:00|4028.64|4027.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|1292
1621624800000|2021-05-21 19:20:00|4028.64|4027.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|368
1621625100000|2021-05-21 19:25:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1543
1621625400000|2021-05-21 19:30:00|4030.64|4029.14|4028.64|4027.14|4030.64|4029.14|4028.64|4027.14|1578
1621625700000|2021-05-21 19:35:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|1831
1621626000000|2021-05-21 19:40:00|4028.64|4027.14|4025.64|4024.14|4029.64|4028.14|4025.64|4024.14|2285
1621626300000|2021-05-21 19:45:00|4024.64|4023.14|4025.64|4024.14|4025.64|4024.14|4023.64|4022.14|1615
1621626600000|2021-05-21 19:50:00|4024.64|4023.14|4025.64|4024.14|4026.64|4025.14|4023.64|4022.14|3039
1621626900000|2021-05-21 19:55:00|4024.64|4023.14|4023.64|4022.14|4025.64|4024.14|4022.64|4021.14|4473
1621627200000|2021-05-21 20:00:00|4025.09|4022.09|4027.49|4024.49|4028.39|4025.39|4024.29|4021.29|3
1621627500000|2021-05-21 20:05:00|4027.79|4024.79|4028.99|4025.99|4029.39|4026.39|4026.89|4023.89|126
1621627800000|2021-05-21 20:10:00|4029.39|4026.39|4029.49|4026.49|4029.59|4026.59|4028.29|4025.29|0
1621628100000|2021-05-21 20:15:00|4029.39|4026.39|4028.29|4025.29|4029.39|4026.39|4028.19|4025.19|0
1621628400000|2021-05-21 20:20:00|4028.49|4025.49|4028.19|4025.19|4028.59|4025.59|4028.09|4025.09|0
1621628700000|2021-05-21 20:25:00|4028.29|4025.29|4027.59|4024.59|4028.39|4025.39|4027.49|4024.49|0
1621629000000|2021-05-21 20:30:00|4028.89|4025.89|4029.09|4026.09|4029.49|4026.49|4027.99|4024.99|0
1621629300000|2021-05-21 20:35:00|4029.29|4026.29|4029.09|4026.09|4029.49|4026.49|4029.09|4026.09|0
1621629600000|2021-05-21 20:40:00|4028.89|4025.89|4029.09|4026.09|4029.09|4026.09|4028.59|4025.59|0
1621629900000|2021-05-21 20:45:00|4029.29|4026.29|4028.89|4025.89|4029.29|4026.29|4028.89|4025.89|0
1621630200000|2021-05-21 20:50:00|4029.09|4026.09|4029.29|4026.29|4029.49|4026.49|4028.89|4025.89|0
1621630500000|2021-05-21 20:55:00|4029.49|4026.49|4029.89|4026.89|4029.89|4026.89|4029.29|4026.29|0
1621807200000|2021-05-23 22:00:00|4022.09|4019.09|4021.89|4018.89|4022.99|4019.99|4021.39|4018.39|0
1621807500000|2021-05-23 22:05:00|4021.69|4018.69|4019.09|4016.09|4021.69|4018.69|4017.09|4014.09|0
1621807800000|2021-05-23 22:10:00|4019.69|4016.69|4020.59|4017.59|4020.79|4017.79|4019.09|4016.09|0
1621808100000|2021-05-23 22:15:00|4020.69|4017.69|4020.79|4017.79|4020.99|4017.99|4019.09|4016.09|0
1621808400000|2021-05-23 22:20:00|4020.89|4017.89|4022.79|4019.79|4022.99|4019.99|4020.59|4017.59|0
1621808700000|2021-05-23 22:25:00|4022.99|4019.99|4022.29|4019.29|4022.99|4019.99|4021.89|4018.89|0
1621809000000|2021-05-23 22:30:00|4022.49|4019.49|4019.89|4016.89|4022.79|4019.79|4019.89|4016.89|0
1621809300000|2021-05-23 22:35:00|4019.99|4016.99|4021.69|4018.69|4022.39|4019.39|4019.99|4016.99|0
1621809600000|2021-05-23 22:40:00|4021.79|4018.79|4022.09|4019.09|4023.39|4020.39|4021.39|4018.39|0
1621809900000|2021-05-23 22:45:00|4022.29|4019.29|4022.79|4019.79|4023.39|4020.39|4022.29|4019.29|0
1621810200000|2021-05-23 22:50:00|4022.99|4019.99|4021.39|4018.39|4022.99|4019.99|4020.99|4017.99|0
1621810500000|2021-05-23 22:55:00|4021.59|4018.59|4022.79|4019.79|4022.99|4019.99|4021.39|4018.39|0
1621810800000|2021-05-23 23:00:00|4022.99|4019.99|4023.39|4020.39|4023.39|4020.39|4022.79|4019.79|0
1621811100000|2021-05-23 23:05:00|4024.49|4021.49|4025.59|4022.59|4026.89|4023.89|4024.29|4021.29|0
1621811400000|2021-05-23 23:10:00|4025.09|4022.09|4025.79|4022.79|4025.99|4022.99|4025.09|4022.09|0
1621811700000|2021-05-23 23:15:00|4025.99|4022.99|4026.69|4023.69|4027.49|4024.49|4025.99|4022.99|0
1621812000000|2021-05-23 23:20:00|4026.79|4023.79|4026.69|4023.69|4027.49|4024.49|4026.49|4023.49|0
1621812300000|2021-05-23 23:25:00|4026.59|4023.59|4026.49|4023.49|4026.89|4023.89|4025.79|4022.79|0
1621812600000|2021-05-23 23:30:00|4026.59|4023.59|4025.39|4022.39|4026.59|4023.59|4025.09|4022.09|0
1621812900000|2021-05-23 23:35:00|4025.49|4022.49|4027.29|4024.29|4027.29|4024.29|4025.39|4022.39|0
1621813200000|2021-05-23 23:40:00|4027.49|4024.49|4026.19|4023.19|4028.19|4025.19|4026.19|4023.19|0
1621813500000|2021-05-23 23:45:00|4025.39|4022.39|4025.79|4022.79|4025.79|4022.79|4024.19|4021.19|0
1621813800000|2021-05-23 23:50:00|4025.09|4022.09|4023.39|4020.39|4025.59|4022.59|4023.39|4020.39|0
1621814100000|2021-05-23 23:55:00|4023.19|4020.19|4023.19|4020.19|4024.29|4021.29|4023.19|4020.19|0
1621814400000|2021-05-24 00:00:00|4023.59|4020.59|4026.89|4023.89|4028.19|4025.19|4023.19|4020.19|0
1621814700000|2021-05-24 00:05:00|4027.09|4024.09|4030.59|4027.59|4031.19|4028.19|4026.89|4023.89|0
1621815000000|2021-05-24 00:10:00|4030.79|4027.79|4031.49|4028.49|4032.09|4029.09|4030.59|4027.59|0
1621815300000|2021-05-24 00:15:00|4031.59|4028.59|4029.89|4027.89|4031.89|4028.89|4027.89|4025.89|1694
1621815600000|2021-05-24 00:20:00|4030.39|4028.39|4029.89|4027.89|4030.89|4028.89|4028.89|4026.89|655
1621815900000|2021-05-24 00:25:00|4029.39|4027.39|4027.89|4025.89|4030.89|4028.89|4027.89|4025.89|234
1621816200000|2021-05-24 00:30:00|4028.39|4026.39|4024.89|4022.89|4029.89|4027.89|4024.89|4022.89|458
1621816500000|2021-05-24 00:35:00|4025.89|4023.89|4026.89|4024.89|4026.89|4024.89|4023.89|4021.89|470
1621816800000|2021-05-24 00:40:00|4025.89|4023.89|4026.89|4024.89|4026.89|4024.89|4025.89|4023.89|132
1621817100000|2021-05-24 00:45:00|4025.89|4023.89|4028.89|4026.89|4028.89|4026.89|4025.89|4023.89|181
1621817400000|2021-05-24 00:50:00|4029.89|4027.89|4030.89|4028.89|4030.89|4028.89|4028.89|4026.89|320
1621817700000|2021-05-24 00:55:00|4029.89|4027.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|247
1621818000000|2021-05-24 01:00:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|582
1621818300000|2021-05-24 01:05:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|97
1621818600000|2021-05-24 01:10:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|150
1621818900000|2021-05-24 01:15:00|4029.89|4027.89|4030.89|4028.89|4031.89|4029.89|4028.89|4026.89|147
1621819200000|2021-05-24 01:20:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|180
1621819500000|2021-05-24 01:25:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|186
1621819800000|2021-05-24 01:30:00|4029.89|4027.89|4030.89|4028.89|4032.89|4030.89|4028.89|4026.89|245
1621820100000|2021-05-24 01:35:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|316
1621820400000|2021-05-24 01:40:00|4030.39|4028.39|4031.89|4029.89|4031.89|4029.89|4029.89|4027.89|107
1621820700000|2021-05-24 01:45:00|4030.89|4028.89|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|236
1621821000000|2021-05-24 01:50:00|4031.39|4029.39|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|227
1621821300000|2021-05-24 01:55:00|4030.89|4028.89|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|90
1621821600000|2021-05-24 02:00:00|4032.89|4030.89|4029.89|4027.89|4032.89|4030.89|4029.89|4027.89|59
1621821900000|2021-05-24 02:05:00|4030.89|4028.89|4027.89|4025.89|4030.89|4028.89|4027.89|4025.89|123
1621822200000|2021-05-24 02:10:00|4026.89|4024.89|4024.89|4022.89|4026.89|4024.89|4023.89|4021.89|288
1621822500000|2021-05-24 02:15:00|4024.39|4022.39|4024.89|4022.89|4026.39|4024.39|4023.89|4021.89|278
1621822800000|2021-05-24 02:20:00|4025.89|4023.89|4025.89|4023.89|4025.89|4023.89|4024.89|4022.89|19
1621823100000|2021-05-24 02:25:00|4024.89|4022.89|4024.89|4022.89|4025.89|4023.89|4023.89|4021.89|85
1621823400000|2021-05-24 02:30:00|4023.89|4021.89|4025.89|4023.89|4025.89|4023.89|4023.89|4021.89|115
1621823700000|2021-05-24 02:35:00|4025.39|4023.39|4024.89|4022.89|4025.89|4023.89|4024.89|4022.89|50
1621824000000|2021-05-24 02:40:00|4025.89|4023.89|4023.89|4021.89|4025.89|4023.89|4023.89|4021.89|98
1621824300000|2021-05-24 02:45:00|4023.39|4021.39|4023.89|4021.89|4023.89|4021.89|4022.89|4020.89|129
1621824600000|2021-05-24 02:50:00|4023.39|4021.39|4023.89|4021.89|4024.89|4022.89|4023.39|4021.39|28
1621824900000|2021-05-24 02:55:00|4024.89|4022.89|4026.89|4024.89|4026.89|4024.89|4023.89|4021.89|69
1621825200000|2021-05-24 03:00:00|4026.39|4024.39|4026.89|4024.89|4027.89|4025.89|4025.89|4023.89|65
1621825500000|2021-05-24 03:05:00|4027.89|4025.89|4026.89|4024.89|4027.89|4025.89|4025.89|4023.89|50
1621825800000|2021-05-24 03:10:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|85
1621826100000|2021-05-24 03:15:00|4029.39|4027.39|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|60
1621826400000|2021-05-24 03:20:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|125
1621826700000|2021-05-24 03:25:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|68
1621827000000|2021-05-24 03:30:00|4029.89|4027.89|4031.89|4029.89|4031.89|4029.89|4029.89|4027.89|125
1621827300000|2021-05-24 03:35:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|134
1621827600000|2021-05-24 03:40:00|4031.89|4029.89|4031.89|4029.89|4031.89|4029.89|4030.89|4028.89|92
1621827900000|2021-05-24 03:45:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|31
1621828200000|2021-05-24 03:50:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|45
1621828500000|2021-05-24 03:55:00|4031.89|4029.89|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|83
1621828800000|2021-05-24 04:00:00|4029.89|4027.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|38
1621829100000|2021-05-24 04:05:00|4028.89|4026.89|4029.89|4027.89|4030.89|4028.89|4028.89|4026.89|116
1621829400000|2021-05-24 04:10:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|21
1621829700000|2021-05-24 04:15:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|37
1621830000000|2021-05-24 04:20:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|13
1621830300000|2021-05-24 04:25:00|4028.89|4026.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|70
1621830600000|2021-05-24 04:30:00|4027.89|4025.89|4027.89|4025.89|4028.89|4026.89|4026.89|4024.89|236
1621830900000|2021-05-24 04:35:00|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|4027.89|4025.89|209
1621831200000|2021-05-24 04:40:00|4027.89|4025.89|4029.89|4027.89|4029.89|4027.89|4027.89|4025.89|144
1621831500000|2021-05-24 04:45:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|73
1621831800000|2021-05-24 04:50:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|65
1621832100000|2021-05-24 04:55:00|4028.89|4026.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|135
1621832400000|2021-05-24 05:00:00|4029.89|4027.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|291
1621832700000|2021-05-24 05:05:00|4029.39|4027.39|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|254
1621833000000|2021-05-24 05:10:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|74
1621833300000|2021-05-24 05:15:00|4027.89|4025.89|4028.89|4026.89|4028.89|4026.89|4027.89|4025.89|167
1621833600000|2021-05-24 05:20:00|4027.89|4025.89|4029.89|4027.89|4029.89|4027.89|4027.89|4025.89|172
1621833900000|2021-05-24 05:25:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|292
1621834200000|2021-05-24 05:30:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|173
1621834500000|2021-05-24 05:35:00|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|32
1621834800000|2021-05-24 05:40:00|4027.89|4025.89|4027.89|4025.89|4027.89|4025.89|4027.39|4025.39|296
1621835100000|2021-05-24 05:45:00|4028.89|4026.89|4026.89|4024.89|4028.89|4026.89|4026.89|4024.89|568
1621835400000|2021-05-24 05:50:00|4027.89|4025.89|4026.89|4024.89|4027.89|4025.89|4026.89|4024.89|422
1621835700000|2021-05-24 05:55:00|4026.39|4024.39|4026.89|4024.89|4027.39|4025.39|4025.89|4023.89|263
1621836000000|2021-05-24 06:00:00|4026.64|4025.14|4029.64|4028.14|4030.64|4029.14|4025.64|4024.14|1370
1621836300000|2021-05-24 06:05:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4028.14|4026.64|830
1621836600000|2021-05-24 06:10:00|4029.64|4028.14|4031.64|4030.14|4032.64|4031.14|4029.64|4028.14|684
1621836900000|2021-05-24 06:15:00|4032.64|4031.14|4030.64|4029.14|4032.64|4031.14|4029.64|4028.14|657
1621837200000|2021-05-24 06:20:00|4031.64|4030.14|4030.64|4029.14|4031.64|4030.14|4029.64|4028.14|299
1621837500000|2021-05-24 06:25:00|||||||||263
1621837800000|2021-05-24 06:30:00|4030.14|4028.64|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|359
1621838100000|2021-05-24 06:35:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|606
1621838400000|2021-05-24 06:40:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|521
1621838700000|2021-05-24 06:45:00|4029.64|4028.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|315
1621839000000|2021-05-24 06:50:00|4030.14|4028.64|4030.64|4029.14|4031.64|4030.14|4030.14|4028.64|404
1621839300000|2021-05-24 06:55:00|4031.64|4030.14|4030.64|4029.14|4032.64|4031.14|4030.64|4029.14|798
1621839600000|2021-05-24 07:00:00|4031.64|4030.14|4032.64|4031.14|4036.64|4035.14|4029.64|4028.14|9179
1621839900000|2021-05-24 07:05:00|4033.64|4032.14|4029.64|4028.14|4033.64|4032.14|4029.64|4028.14|2686
1621840200000|2021-05-24 07:10:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|3485
1621840500000|2021-05-24 07:15:00|4031.64|4030.14|4032.64|4031.14|4034.14|4032.64|4030.64|4029.14|3053
1621840800000|2021-05-24 07:20:00|4033.64|4032.14|4032.64|4031.14|4033.64|4032.14|4030.64|4029.14|1334
1621841100000|2021-05-24 07:25:00|4033.64|4032.14|4037.64|4036.14|4037.64|4036.14|4033.64|4032.14|4915
1621841400000|2021-05-24 07:30:00|4036.64|4035.14|4040.64|4039.14|4041.64|4040.14|4034.64|4033.14|6315
1621841700000|2021-05-24 07:35:00|4041.64|4040.14|4038.64|4037.14|4041.64|4040.14|4038.64|4037.14|1802
1621842000000|2021-05-24 07:40:00|4039.64|4038.14|4039.64|4038.14|4039.64|4038.14|4038.64|4037.14|3732
1621842300000|2021-05-24 07:45:00|4038.64|4037.14|4036.64|4035.14|4038.64|4037.14|4036.64|4035.14|1681
1621842600000|2021-05-24 07:50:00|4035.64|4034.14|4036.64|4035.14|4036.64|4035.14|4035.64|4034.14|1419
1621842900000|2021-05-24 07:55:00|4037.64|4036.14|4037.64|4036.14|4039.64|4038.14|4036.64|4035.14|1935
1621843200000|2021-05-24 08:00:00|4036.64|4035.14|4033.64|4032.14|4036.64|4035.14|4033.64|4032.14|1856
1621843500000|2021-05-24 08:05:00|4034.64|4033.14|4037.64|4036.14|4037.64|4036.14|4033.64|4032.14|2249
1621843800000|2021-05-24 08:10:00|4036.64|4035.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|1481
1621844100000|2021-05-24 08:15:00|4034.64|4033.14|4032.64|4031.14|4035.64|4034.14|4032.64|4031.14|1205
1621844400000|2021-05-24 08:20:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4031.64|4030.14|2842
1621844700000|2021-05-24 08:25:00|4032.64|4031.14|4034.64|4033.14|4035.64|4034.14|4032.64|4031.14|2816
1621845000000|2021-05-24 08:30:00|4033.64|4032.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|1521
1621845300000|2021-05-24 08:35:00|4034.14|4032.64|4032.64|4031.14|4034.64|4033.14|4030.64|4029.14|3912
1621845600000|2021-05-24 08:40:00|4033.64|4032.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|2228
1621845900000|2021-05-24 08:45:00|4033.64|4032.14|4033.64|4032.14|4035.64|4034.14|4031.64|4030.14|2896
1621846200000|2021-05-24 08:50:00|4033.14|4031.64|4032.64|4031.14|4033.64|4032.14|4031.64|4030.14|1900
1621846500000|2021-05-24 08:55:00|4031.64|4030.14|4031.64|4030.14|4033.64|4032.14|4030.64|4029.14|1739
1621846800000|2021-05-24 09:00:00|4032.64|4031.14|4032.64|4031.14|4033.64|4032.14|4031.64|4030.14|4021
1621847100000|2021-05-24 09:05:00|4031.64|4030.14|4036.64|4035.14|4036.64|4035.14|4031.64|4030.14|4030
1621847400000|2021-05-24 09:10:00|4037.64|4036.14|4036.64|4035.14|4038.14|4036.64|4036.64|4035.14|1468
1621847700000|2021-05-24 09:15:00|4037.64|4036.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|1992
1621848000000|2021-05-24 09:20:00|4036.64|4035.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|2307
1621848300000|2021-05-24 09:25:00|4036.64|4035.14|4034.64|4033.14|4036.64|4035.14|4033.64|4032.14|2547
1621848600000|2021-05-24 09:30:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4033.64|4032.14|1621
1621848900000|2021-05-24 09:35:00|4032.64|4031.14|4032.64|4031.14|4034.64|4033.14|4032.64|4031.14|935
1621849200000|2021-05-24 09:40:00|4031.64|4030.14|4031.64|4030.14|4033.64|4032.14|4031.64|4030.14|1497
1621849500000|2021-05-24 09:45:00|4032.64|4031.14|4033.64|4032.14|4033.64|4032.14|4032.64|4031.14|1601
1621849800000|2021-05-24 09:50:00|4032.64|4031.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|1180
1621850100000|2021-05-24 09:55:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|1216
1621850400000|2021-05-24 10:00:00|||||||||692
1621850700000|2021-05-24 10:05:00|4034.64|4033.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|850
1621851000000|2021-05-24 10:10:00|4036.64|4035.14|4034.64|4033.14|4036.64|4035.14|4034.64|4033.14|2346
1621851300000|2021-05-24 10:15:00|||||||||286
1621851600000|2021-05-24 10:20:00|||||||||969
1621851900000|2021-05-24 10:25:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|270
1621852200000|2021-05-24 10:30:00|4034.64|4033.14|4034.64|4033.14|4034.64|4033.14|4033.64|4032.14|956
1621852500000|2021-05-24 10:35:00|||||||||1324
1621852800000|2021-05-24 10:40:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|776
1621853100000|2021-05-24 10:45:00|4034.64|4033.14|4033.64|4032.14|4034.64|4033.14|4032.64|4031.14|841
1621853400000|2021-05-24 10:50:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|656
1621853700000|2021-05-24 10:55:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|896
1621854000000|2021-05-24 11:00:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|1940
1621854300000|2021-05-24 11:05:00|4030.64|4029.14|4031.64|4030.14|4031.64|4030.14|4030.64|4029.14|1102
1621854600000|2021-05-24 11:10:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|605
1621854900000|2021-05-24 11:15:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1802
1621855200000|2021-05-24 11:20:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|723
1621855500000|2021-05-24 11:25:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|1706
1621855800000|2021-05-24 11:30:00|4028.64|4027.14|4028.64|4027.14|4029.64|4028.14|4027.64|4026.14|2991
1621856100000|2021-05-24 11:35:00|4028.14|4026.64|4027.64|4026.14|4028.64|4027.14|4027.64|4026.14|1009
1621856400000|2021-05-24 11:40:00|||||||||506
1621856700000|2021-05-24 11:45:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|1143
1621857000000|2021-05-24 11:50:00|4029.64|4028.14|4027.64|4026.14|4029.64|4028.14|4027.64|4026.14|1960
1621857300000|2021-05-24 11:55:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|740
1621857600000|2021-05-24 12:00:00|4027.64|4026.14|4029.64|4028.14|4029.64|4028.14|4027.64|4026.14|2580
1621857900000|2021-05-24 12:05:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1989
1621858200000|2021-05-24 12:10:00|4028.64|4027.14|4027.64|4026.14|4029.64|4028.14|4027.64|4026.14|1748
1621858500000|2021-05-24 12:15:00|4026.64|4025.14|4027.64|4026.14|4027.64|4026.14|4026.64|4025.14|1510
1621858800000|2021-05-24 12:20:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|1192
1621859100000|2021-05-24 12:25:00|4027.64|4026.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|2484
1621859400000|2021-05-24 12:30:00|4027.64|4026.14|4030.64|4029.14|4030.64|4029.14|4027.64|4026.14|3380
1621859700000|2021-05-24 12:35:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|3333
1621860000000|2021-05-24 12:40:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|2809
1621860300000|2021-05-24 12:45:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|1669
1621860600000|2021-05-24 12:50:00|4028.64|4027.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|4573
1621860900000|2021-05-24 12:55:00|4028.64|4027.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|1522
1621861200000|2021-05-24 13:00:00|4029.64|4028.14|4031.64|4030.14|4031.64|4030.14|4029.64|4028.14|1967
1621861500000|2021-05-24 13:05:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|1104
1621861800000|2021-05-24 13:10:00|4030.14|4028.64|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|3725
1621862100000|2021-05-24 13:15:00|4031.64|4030.14|4029.64|4028.14|4031.64|4030.14|4028.64|4027.14|2462
1621862400000|2021-05-24 13:20:00|4028.64|4027.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|2309
1621862700000|2021-05-24 13:25:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|3737
1621863000000|2021-05-24 13:30:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|5440
1621863300000|2021-05-24 13:35:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|2668
1621863600000|2021-05-24 13:40:00|4030.64|4029.14|4034.64|4033.14|4035.14|4033.64|4030.64|4029.14|4632
1621863900000|2021-05-24 13:45:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4033.64|4032.14|2659
1621864200000|2021-05-24 13:50:00|4034.64|4033.14|4038.64|4037.14|4038.64|4037.14|4034.64|4033.14|4412
1621864500000|2021-05-24 13:55:00|4037.64|4036.14|4036.64|4035.14|4038.64|4037.14|4035.64|4034.14|4101
1621864800000|2021-05-24 14:00:00|4037.64|4036.14|4036.64|4035.14|4037.64|4036.14|4036.64|4035.14|5401
1621865100000|2021-05-24 14:05:00|4035.64|4034.14|4038.64|4037.14|4038.64|4037.14|4034.64|4033.14|3934
1621865400000|2021-05-24 14:10:00|4037.64|4036.14|4038.64|4037.14|4038.64|4037.14|4037.64|4036.14|2256
1621865700000|2021-05-24 14:15:00|4038.14|4036.64|4039.64|4038.14|4040.64|4039.14|4037.64|4036.14|8626
1621866000000|2021-05-24 14:20:00|4040.64|4039.14|4039.64|4038.14|4041.64|4040.14|4039.64|4038.14|3813
1621866300000|2021-05-24 14:25:00|4040.64|4039.14|4040.64|4039.14|4040.64|4039.14|4039.64|4038.14|1957
1621866600000|2021-05-24 14:30:00|4041.64|4040.14|4041.64|4040.14|4041.64|4040.14|4040.64|4039.14|3152
1621866900000|2021-05-24 14:35:00|4042.64|4041.14|4043.64|4042.14|4043.64|4042.14|4042.64|4041.14|1770
1621867200000|2021-05-24 14:40:00|4044.64|4043.14|4043.64|4042.14|4044.64|4043.14|4043.64|4042.14|3870
1621867500000|2021-05-24 14:45:00|4044.64|4043.14|4044.64|4043.14|4044.64|4043.14|4043.64|4042.14|2656
1621867800000|2021-05-24 14:50:00|||||||||3036
1621868100000|2021-05-24 14:55:00|4045.64|4044.14|4043.64|4042.14|4045.64|4044.14|4043.64|4042.14|4306
1621868400000|2021-05-24 15:00:00|4044.64|4043.14|4044.64|4043.14|4045.64|4044.14|4043.64|4042.14|4279
1621868700000|2021-05-24 15:05:00|4043.64|4042.14|4044.64|4043.14|4044.64|4043.14|4043.64|4042.14|1958
1621869000000|2021-05-24 15:10:00|4043.64|4042.14|4043.64|4042.14|4044.64|4043.14|4043.64|4042.14|5051
1621869300000|2021-05-24 15:15:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4043.64|4042.14|3557
1621869600000|2021-05-24 15:20:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|6809
1621869900000|2021-05-24 15:25:00|4046.64|4045.14|4047.64|4046.14|4048.64|4047.14|4045.64|4044.14|9831
1621870200000|2021-05-24 15:30:00|4048.64|4047.14|4048.64|4047.14|4050.64|4049.14|4047.64|4046.14|28088
1621870500000|2021-05-24 15:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|9022
1621870800000|2021-05-24 15:40:00|4048.14|4046.64|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|6798
1621871100000|2021-05-24 15:45:00|||||||||1058
1621871400000|2021-05-24 15:50:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|5007
1621871700000|2021-05-24 15:55:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|2996
1621872000000|2021-05-24 16:00:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|1715
1621872300000|2021-05-24 16:05:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|1579
1621872600000|2021-05-24 16:10:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|2391
1621872900000|2021-05-24 16:15:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|3284
1621873200000|2021-05-24 16:20:00|4047.64|4046.14|4046.64|4045.14|4048.64|4047.14|4046.64|4045.14|2578
1621873500000|2021-05-24 16:25:00|4045.64|4044.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|1539
1621873800000|2021-05-24 16:30:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|1125
1621874100000|2021-05-24 16:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|1078
1621874400000|2021-05-24 16:40:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|574
1621874700000|2021-05-24 16:45:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|2726
1621875000000|2021-05-24 16:50:00|4044.64|4043.14|4044.64|4043.14|4045.64|4044.14|4044.64|4043.14|1398
1621875300000|2021-05-24 16:55:00|4045.64|4044.14|4044.64|4043.14|4045.64|4044.14|4044.64|4043.14|358
1621875600000|2021-05-24 17:00:00|4045.64|4044.14|4046.64|4045.14|4047.64|4046.14|4045.14|4043.64|837
1621875900000|2021-05-24 17:05:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4044.64|4043.14|728
1621876200000|2021-05-24 17:10:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|432
1621876500000|2021-05-24 17:15:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|668
1621876800000|2021-05-24 17:20:00|||||||||323
1621877100000|2021-05-24 17:25:00|4046.64|4045.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|239
1621877400000|2021-05-24 17:30:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4047.64|4046.14|796
1621877700000|2021-05-24 17:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|419
1621878000000|2021-05-24 17:40:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4047.64|4046.14|177
1621878300000|2021-05-24 17:45:00|4047.64|4046.14|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|278
1621878600000|2021-05-24 17:50:00|4048.64|4047.14|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|491
1621878900000|2021-05-24 17:55:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4048.14|4046.64|260
1621879200000|2021-05-24 18:00:00|4049.64|4048.14|4049.64|4048.14|4049.64|4048.14|4048.64|4047.14|573
1621879500000|2021-05-24 18:05:00|||||||||67
1621879800000|2021-05-24 18:10:00|4050.64|4049.14|4051.64|4050.14|4051.64|4050.14|4050.64|4049.14|928
1621880100000|2021-05-24 18:15:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|577
1621880400000|2021-05-24 18:20:00|4051.64|4050.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|524
1621880700000|2021-05-24 18:25:00|4051.64|4050.14|4051.64|4050.14|4052.64|4051.14|4051.64|4050.14|424
1621881000000|2021-05-24 18:30:00|4052.14|4050.64|4051.64|4050.14|4052.64|4051.14|4051.64|4050.14|296
1621881300000|2021-05-24 18:35:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|367
1621881600000|2021-05-24 18:40:00|4053.64|4052.14|4053.64|4052.14|4053.64|4052.14|4053.64|4052.14|415
1621881900000|2021-05-24 18:45:00|4054.64|4053.14|4054.64|4053.14|4054.64|4053.14|4053.64|4052.14|895
1621882200000|2021-05-24 18:50:00|4054.14|4052.64|4053.64|4052.14|4054.64|4053.14|4053.64|4052.14|834
1621882500000|2021-05-24 18:55:00|4054.64|4053.14|4053.64|4052.14|4054.64|4053.14|4053.64|4052.14|782
1621882800000|2021-05-24 19:00:00|4054.64|4053.14|4052.64|4051.14|4054.64|4053.14|4052.64|4051.14|546
1621883100000|2021-05-24 19:05:00|||||||||396
1621883400000|2021-05-24 19:10:00|4051.64|4050.14|4051.64|4050.14|4052.64|4051.14|4050.64|4049.14|636
1621883700000|2021-05-24 19:15:00|4050.64|4049.14|4050.64|4049.14|4051.14|4049.64|4050.64|4049.14|306
1621884000000|2021-05-24 19:20:00|4049.64|4048.14|4050.64|4049.14|4051.14|4049.64|4049.64|4048.14|548
1621884300000|2021-05-24 19:25:00|4051.14|4049.64|4050.64|4049.14|4051.64|4050.14|4050.64|4049.14|426
1621884600000|2021-05-24 19:30:00|4050.14|4048.64|4049.64|4048.14|4050.14|4048.64|4049.64|4048.14|380
1621884900000|2021-05-24 19:35:00|4050.64|4049.14|4049.64|4048.14|4050.64|4049.14|4049.64|4048.14|247
1621885200000|2021-05-24 19:40:00|4050.64|4049.14|4050.64|4049.14|4050.64|4049.14|4049.64|4048.14|641
1621885500000|2021-05-24 19:45:00|4049.64|4048.14|4050.64|4049.14|4050.64|4049.14|4049.64|4048.14|1077
1621885800000|2021-05-24 19:50:00|4049.64|4048.14|4048.64|4047.14|4049.64|4048.14|4048.64|4047.14|1843
1621886100000|2021-05-24 19:55:00|4047.64|4046.14|4046.64|4045.14|4048.64|4047.14|4045.64|4044.14|2444
1621886400000|2021-05-24 20:00:00|4048.49|4045.49|4048.49|4045.49|4049.59|4046.59|4047.79|4044.79|21
1621886700000|2021-05-24 20:05:00|4048.69|4045.69|4051.29|4048.29|4051.29|4048.29|4048.69|4045.69|0
1621887000000|2021-05-24 20:10:00|4051.19|4048.19|4051.09|4048.09|4051.39|4048.39|4050.99|4047.99|0
1621887300000|2021-05-24 20:15:00|4051.19|4048.19|4051.19|4048.19|4051.19|4048.19|4050.99|4047.99|0
1621887600000|2021-05-24 20:20:00|4051.09|4048.09|4051.09|4048.09|4051.19|4048.19|4050.99|4047.99|0
1621887900000|2021-05-24 20:25:00|4050.99|4047.99|4051.09|4048.09|4051.19|4048.19|4050.99|4047.99|0
1621888200000|2021-05-24 20:30:00|4051.59|4048.59|4051.19|4048.19|4051.79|4048.79|4050.99|4047.99|0
1621888500000|2021-05-24 20:35:00|4051.39|4048.39|4052.49|4049.49|4052.69|4049.69|4051.19|4048.19|0
1621888800000|2021-05-24 20:40:00|4052.29|4049.29|4052.49|4049.49|4052.69|4049.69|4052.29|4049.29|0
1621889100000|2021-05-24 20:45:00|4052.69|4049.69|4052.29|4049.29|4052.69|4049.69|4052.29|4049.29|0
1621889400000|2021-05-24 20:50:00|4052.49|4049.49|4052.29|4049.29|4052.69|4049.69|4052.29|4049.29|0
1621889700000|2021-05-24 20:55:00|4052.49|4049.49|4052.19|4049.19|4052.49|4049.49|4052.19|4049.19|0
1621890000000|2021-05-24 21:00:00|4052.09|4049.09|4052.09|4049.09|4052.19|4049.19|4052.09|4049.09|0
1621890300000|2021-05-24 21:05:00|4051.99|4048.99|4052.09|4049.09|4052.09|4049.09|4051.69|4048.69|0
1621890600000|2021-05-24 21:10:00|4051.99|4048.99|4051.99|4048.99|4051.99|4048.99|4051.89|4048.89|0
1621890900000|2021-05-24 21:15:00|4052.09|4049.09|4051.69|4048.69|4052.09|4049.09|4051.69|4048.69|0
1621891200000|2021-05-24 21:20:00|4051.59|4048.59|4051.59|4048.59|4051.59|4048.59|4051.59|4048.59|0
1621891800000|2021-05-24 21:30:00|4051.69|4048.69|4051.59|4048.59|4051.69|4048.69|4051.59|4048.59|0
1621892100000|2021-05-24 21:35:00|4051.49|4048.49|4051.59|4048.59|4051.69|4048.69|4051.39|4048.39|0
1621892400000|2021-05-24 21:40:00|4051.69|4048.69|4052.19|4049.19|4052.29|4049.29|4051.69|4048.69|0
1621892700000|2021-05-24 21:45:00|4051.89|4048.89|4051.99|4048.99|4052.19|4049.19|4051.89|4048.89|0
1621893000000|2021-05-24 21:50:00|4051.89|4048.89|4051.69|4048.69|4051.89|4048.89|4051.69|4048.69|0
1621893300000|2021-05-24 21:55:00|4051.59|4048.59|4052.29|4049.29|4052.29|4049.29|4051.59|4048.59|0
1621893600000|2021-05-24 22:00:00|4051.59|4048.59|4051.99|4048.99|4053.79|4050.79|4051.19|4048.19|0
1621893900000|2021-05-24 22:05:00|4051.69|4048.69|4051.49|4048.49|4052.79|4049.79|4051.29|4048.29|0
1621894200000|2021-05-24 22:10:00|4051.69|4048.69|4051.09|4048.09|4051.99|4048.99|4050.69|4047.69|0
1621894500000|2021-05-24 22:15:00|4051.29|4048.29|4051.99|4048.99|4051.99|4048.99|4051.29|4048.29|0
1621894800000|2021-05-24 22:20:00|4052.19|4049.19|4053.49|4050.49|4053.49|4050.49|4051.69|4048.69|0
1621895100000|2021-05-24 22:25:00|4053.59|4050.59|4053.49|4050.49|4053.89|4050.89|4053.29|4050.29|0
1621895400000|2021-05-24 22:30:00|4053.59|4050.59|4053.69|4050.69|4053.89|4050.89|4053.29|4050.29|0
1621895700000|2021-05-24 22:35:00|4053.59|4050.59|4055.19|4052.19|4055.29|4052.29|4053.49|4050.49|0
1621896000000|2021-05-24 22:40:00|4054.99|4051.99|4054.79|4051.79|4054.99|4051.99|4054.59|4051.59|0
1621896300000|2021-05-24 22:45:00|4054.89|4051.89|4054.59|4051.59|4054.99|4051.99|4054.09|4051.09|0
1621896600000|2021-05-24 22:50:00|4054.69|4051.69|4054.09|4051.09|4055.09|4052.09|4054.09|4051.09|0
1621896900000|2021-05-24 22:55:00|4053.99|4050.99|4055.39|4052.39|4055.49|4052.49|4053.99|4050.99|0
1621897200000|2021-05-24 23:00:00|4055.59|4052.59|4055.19|4052.19|4055.59|4052.59|4054.99|4051.99|0
1621897500000|2021-05-24 23:05:00|4055.09|4052.09|4055.19|4052.19|4055.39|4052.39|4054.99|4051.99|0
1621897800000|2021-05-24 23:10:00|4055.09|4052.09|4053.89|4050.89|4055.19|4052.19|4053.89|4050.89|0
1621898100000|2021-05-24 23:15:00|4053.79|4050.79|4054.29|4051.29|4055.19|4052.19|4053.69|4050.69|0
1621898400000|2021-05-24 23:20:00|4054.39|4051.39|4054.09|4051.09|4054.39|4051.39|4053.89|4050.89|0
1621898700000|2021-05-24 23:25:00|4053.99|4050.99|4054.09|4051.09|4054.09|4051.09|4053.89|4050.89|0
1621899000000|2021-05-24 23:30:00|4053.99|4050.99|4053.49|4050.49|4054.59|4051.59|4053.49|4050.49|0
1621899300000|2021-05-24 23:35:00|4053.59|4050.59|4053.89|4050.89|4054.09|4051.09|4053.59|4050.59|0
1621899600000|2021-05-24 23:40:00|4053.69|4050.69|4053.59|4050.59|4053.89|4050.89|4053.29|4050.29|0
1621899900000|2021-05-24 23:45:00|4053.49|4050.49|4053.69|4050.69|4054.29|4051.29|4053.49|4050.49|0
1621900200000|2021-05-24 23:50:00|4053.49|4050.49|4055.69|4052.69|4055.89|4052.89|4053.49|4050.49|0
1621900500000|2021-05-24 23:55:00|4055.89|4052.89|4054.09|4051.09|4055.89|4052.89|4053.89|4050.89|0
1621900800000|2021-05-25 00:00:00|4053.89|4050.89|4051.29|4048.29|4053.89|4050.89|4050.69|4047.69|0
1621901100000|2021-05-25 00:05:00|4051.49|4048.49|4051.29|4048.29|4052.59|4049.59|4050.19|4047.19|0
1621901400000|2021-05-25 00:10:00|4051.19|4048.19|4050.89|4047.89|4051.29|4048.29|4050.29|4047.29|0
1621901700000|2021-05-25 00:15:00|4050.69|4047.69|4047.89|4045.89|4050.69|4047.89|4046.89|4044.89|778
1621902000000|2021-05-25 00:20:00|4048.89|4046.89|4046.89|4044.89|4048.89|4046.89|4046.89|4044.89|504
1621902300000|2021-05-25 00:25:00|4045.89|4043.89|4042.89|4040.89|4045.89|4043.89|4041.89|4039.89|859
1621902600000|2021-05-25 00:30:00|4043.89|4041.89|4041.89|4039.89|4044.89|4042.89|4041.89|4039.89|204
1621902900000|2021-05-25 00:35:00|4042.89|4040.89|4044.89|4042.89|4044.89|4042.89|4042.39|4040.39|206
1621903200000|2021-05-25 00:40:00|4045.39|4043.39|4046.89|4044.89|4046.89|4044.89|4044.89|4042.89|184
1621903500000|2021-05-25 00:45:00|4047.89|4045.89|4044.89|4042.89|4048.89|4046.89|4044.89|4042.89|374
1621903800000|2021-05-25 00:50:00|4045.89|4043.89|4046.89|4044.89|4046.89|4044.89|4045.39|4043.39|173
1621904100000|2021-05-25 00:55:00|4045.89|4043.89|4048.89|4046.89|4048.89|4046.89|4045.89|4043.89|375
1621904400000|2021-05-25 01:00:00|4047.89|4045.89|4051.89|4049.89|4051.89|4049.89|4047.89|4045.89|614
1621904700000|2021-05-25 01:05:00|4051.39|4049.39|4051.89|4049.89|4051.89|4049.89|4050.89|4048.89|222
1621905000000|2021-05-25 01:10:00|4051.39|4049.39|4053.89|4051.89|4053.89|4051.89|4050.89|4048.89|1113
1621905300000|2021-05-25 01:15:00|4052.89|4050.89|4050.89|4048.89|4053.89|4051.89|4050.89|4048.89|147
1621905600000|2021-05-25 01:20:00|4049.89|4047.89|4049.89|4047.89|4049.89|4047.89|4047.89|4045.89|180
1621905900000|2021-05-25 01:25:00|4050.89|4048.89|4051.89|4049.89|4052.89|4050.89|4049.89|4047.89|1270
1621906200000|2021-05-25 01:30:00|4050.89|4048.89|4051.89|4049.89|4051.89|4049.89|4049.89|4047.89|435
1621906500000|2021-05-25 01:35:00|4052.89|4050.89|4053.89|4051.89|4054.89|4052.89|4051.89|4049.89|457
1621906800000|2021-05-25 01:40:00|4054.39|4052.39|4052.89|4050.89|4054.89|4052.89|4051.89|4049.89|219
1621907100000|2021-05-25 01:45:00|4053.39|4051.39|4053.89|4051.89|4053.89|4051.89|4051.89|4049.89|92
1621907400000|2021-05-25 01:50:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|18
1621907700000|2021-05-25 01:55:00|4052.89|4050.89|4052.89|4050.89|4053.39|4051.39|4051.89|4049.89|161
1621908000000|2021-05-25 02:00:00|||||||||3
1621908300000|2021-05-25 02:05:00|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|23
1621908600000|2021-05-25 02:10:00|4052.89|4050.89|4051.89|4049.89|4052.89|4050.89|4051.89|4049.89|95
1621908900000|2021-05-25 02:15:00|4050.89|4048.89|4052.89|4050.89|4052.89|4050.89|4050.89|4048.89|146
1621909200000|2021-05-25 02:20:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4051.89|4049.89|167
1621909500000|2021-05-25 02:25:00|||||||||11
1621909800000|2021-05-25 02:30:00|4051.89|4049.89|4051.89|4049.89|4052.89|4050.89|4050.89|4048.89|147
1621910100000|2021-05-25 02:35:00|||||||||10
1621910400000|2021-05-25 02:40:00|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|229
1621910700000|2021-05-25 02:45:00|4051.89|4049.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|56
1621911000000|2021-05-25 02:50:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|57
1621911300000|2021-05-25 02:55:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|43
1621911600000|2021-05-25 03:00:00|4053.39|4051.39|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|156
1621911900000|2021-05-25 03:05:00|4053.39|4051.39|4052.89|4050.89|4053.39|4051.39|4052.89|4050.89|72
1621912200000|2021-05-25 03:10:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|210
1621912500000|2021-05-25 03:15:00|4054.89|4052.89|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|105
1621912800000|2021-05-25 03:20:00|||||||||62
1621913100000|2021-05-25 03:25:00|4054.39|4052.39|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|111
1621913400000|2021-05-25 03:30:00|||||||||61
1621913700000|2021-05-25 03:35:00|4054.89|4052.89|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|127
1621914000000|2021-05-25 03:40:00|||||||||28
1621914300000|2021-05-25 03:45:00|||||||||83
1621914600000|2021-05-25 03:50:00|||||||||47
1621914900000|2021-05-25 03:55:00|4052.89|4050.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|139
1621915200000|2021-05-25 04:00:00|4051.89|4049.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|347
1621915500000|2021-05-25 04:05:00|||||||||102
1621915800000|2021-05-25 04:10:00|4051.89|4049.89|4051.89|4049.89|4052.39|4050.39|4051.89|4049.89|67
1621916100000|2021-05-25 04:15:00|||||||||91
1621916400000|2021-05-25 04:20:00|||||||||32
1621916700000|2021-05-25 04:25:00|4050.89|4048.89|4051.89|4049.89|4051.89|4049.89|4050.89|4048.89|209
1621917000000|2021-05-25 04:30:00|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|89
1621917300000|2021-05-25 04:35:00|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|121
1621917600000|2021-05-25 04:40:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|347
1621917900000|2021-05-25 04:45:00|4053.39|4051.39|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|47
1621918200000|2021-05-25 04:50:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|17
1621918500000|2021-05-25 04:55:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|39
1621918800000|2021-05-25 05:00:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|124
1621919100000|2021-05-25 05:05:00|4054.39|4052.39|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|47
1621919400000|2021-05-25 05:10:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|94
1621919700000|2021-05-25 05:15:00|4052.89|4050.89|4052.89|4050.89|4053.89|4051.89|4051.89|4049.89|221
1621920000000|2021-05-25 05:20:00|4053.89|4051.89|4056.89|4054.89|4056.89|4054.89|4053.89|4051.89|650
1621920300000|2021-05-25 05:25:00|4055.89|4053.89|4055.89|4053.89|4055.89|4053.89|4055.89|4053.89|193
1621920600000|2021-05-25 05:30:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|204
1621920900000|2021-05-25 05:35:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|117
1621921200000|2021-05-25 05:40:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|188
1621921500000|2021-05-25 05:45:00|4058.39|4056.39|4058.89|4056.89|4058.89|4056.89|4057.89|4055.89|978
1621921800000|2021-05-25 05:50:00|4057.89|4055.89|4057.89|4055.89|4058.89|4056.89|4057.89|4055.89|298
1621922100000|2021-05-25 05:55:00|4058.89|4056.89|4058.89|4056.89|4058.89|4056.89|4057.89|4055.89|382
1621922400000|2021-05-25 06:00:00|4058.64|4057.14|4058.64|4057.14|4060.64|4059.14|4056.64|4055.14|2183
1621922700000|2021-05-25 06:05:00|4059.64|4058.14|4060.64|4059.14|4060.64|4059.14|4058.64|4057.14|2257
1621923000000|2021-05-25 06:10:00|4059.64|4058.14|4062.64|4061.14|4062.64|4061.14|4059.64|4058.14|1890
1621923300000|2021-05-25 06:15:00|4061.64|4060.14|4061.64|4060.14|4062.64|4061.14|4061.64|4060.14|2195
1621923600000|2021-05-25 06:20:00|4060.64|4059.14|4059.64|4058.14|4060.64|4059.14|4059.64|4058.14|1312
1621923900000|2021-05-25 06:25:00|4058.64|4057.14|4059.64|4058.14|4059.64|4058.14|4058.64|4057.14|876
1621924200000|2021-05-25 06:30:00|4058.64|4057.14|4057.64|4056.14|4059.64|4058.14|4057.64|4056.14|1657
1621924500000|2021-05-25 06:35:00|4056.64|4055.14|4059.64|4058.14|4059.64|4058.14|4056.64|4055.14|2170
1621924800000|2021-05-25 06:40:00|4060.14|4058.64|4058.64|4057.14|4060.64|4059.14|4057.64|4056.14|1532
1621925100000|2021-05-25 06:45:00|4058.14|4056.64|4059.64|4058.14|4059.64|4058.14|4057.64|4056.14|1150
1621925400000|2021-05-25 06:50:00|4058.64|4057.14|4058.64|4057.14|4059.64|4058.14|4057.64|4056.14|1482
1621925700000|2021-05-25 06:55:00|4057.64|4056.14|4056.64|4055.14|4060.64|4059.14|4056.64|4055.14|4599
1621926000000|2021-05-25 07:00:00|4057.64|4056.14|4052.64|4051.14|4058.64|4057.14|4050.64|4049.14|15054
1621926300000|2021-05-25 07:05:00|4051.64|4050.14|4050.64|4049.14|4054.64|4053.14|4049.64|4048.14|6546
1621926600000|2021-05-25 07:10:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4050.64|4049.14|7316
1621926900000|2021-05-25 07:15:00|4053.64|4052.14|4050.64|4049.14|4054.64|4053.14|4050.64|4049.14|6230
1621927200000|2021-05-25 07:20:00|4051.64|4050.14|4051.64|4050.14|4055.64|4054.14|4050.64|4049.14|7504
1621927500000|2021-05-25 07:25:00|4052.64|4051.14|4049.64|4048.14|4052.64|4051.14|4049.64|4048.14|3653
1621927800000|2021-05-25 07:30:00|4048.64|4047.14|4048.64|4047.14|4050.64|4049.14|4047.64|4046.14|6884
1621928100000|2021-05-25 07:35:00|4047.64|4046.14|4049.64|4048.14|4049.64|4048.14|4046.64|4045.14|4446
1621928400000|2021-05-25 07:40:00|4049.74|4048.24|4048.74|4047.24|4050.74|4049.24|4047.74|4046.24|3768
1621928700000|2021-05-25 07:45:00|4048.24|4046.74|4050.74|4049.24|4051.74|4050.24|4047.74|4046.24|3077
1621929000000|2021-05-25 07:50:00|4049.74|4048.24|4049.74|4048.24|4050.74|4049.24|4047.74|4046.24|3443
1621929300000|2021-05-25 07:55:00|4050.74|4049.24|4050.74|4049.24|4050.74|4049.24|4048.74|4047.24|3341
1621929600000|2021-05-25 08:00:00|4051.74|4050.24|4051.74|4050.24|4054.74|4053.24|4051.74|4050.24|4639
1621929900000|2021-05-25 08:05:00|4050.74|4049.24|4054.74|4053.24|4054.74|4053.24|4049.74|4048.24|4258
1621930200000|2021-05-25 08:10:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|3812
1621930500000|2021-05-25 08:15:00|4053.24|4051.74|4048.74|4047.24|4053.74|4052.24|4048.74|4047.24|9219
1621930800000|2021-05-25 08:20:00|4049.74|4048.24|4050.74|4049.24|4050.74|4049.24|4049.74|4048.24|1696
1621931100000|2021-05-25 08:25:00|4051.74|4050.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|1909
1621931400000|2021-05-25 08:30:00|4054.74|4053.24|4055.74|4054.24|4055.74|4054.24|4053.74|4052.24|3181
1621931700000|2021-05-25 08:35:00|4056.74|4055.24|4055.74|4054.24|4056.74|4055.24|4053.74|4052.24|5227
1621932000000|2021-05-25 08:40:00|4056.74|4055.24|4051.74|4050.24|4056.74|4055.24|4051.74|4050.24|8573
1621932300000|2021-05-25 08:45:00|4052.74|4051.24|4053.74|4052.24|4053.74|4052.24|4052.74|4051.24|5711
1621932600000|2021-05-25 08:50:00|4052.74|4051.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|5178
1621932900000|2021-05-25 08:55:00|4054.74|4053.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|1917
1621933200000|2021-05-25 09:00:00|4053.74|4052.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|6980
1621933500000|2021-05-25 09:05:00|4052.74|4051.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|4226
1621933800000|2021-05-25 09:10:00|4052.74|4051.24|4054.74|4053.24|4054.74|4053.24|4052.74|4051.24|2827
1621934100000|2021-05-25 09:15:00|4053.74|4052.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|857
1621934400000|2021-05-25 09:20:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4052.74|4051.24|5013
1621934700000|2021-05-25 09:25:00|4052.74|4051.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|4502
1621935000000|2021-05-25 09:30:00|4053.74|4052.24|4054.74|4053.24|4056.74|4055.24|4053.74|4052.24|3512
1621935300000|2021-05-25 09:35:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4054.74|4053.24|1456
1621935600000|2021-05-25 09:40:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|1654
1621935900000|2021-05-25 09:45:00|4054.74|4053.24|4054.74|4053.24|4055.74|4054.24|4053.74|4052.24|4563
1621936200000|2021-05-25 09:50:00|4055.74|4054.24|4054.74|4053.24|4055.74|4054.24|4053.74|4052.24|5700
1621936500000|2021-05-25 09:55:00|4055.24|4053.74|4055.74|4054.24|4055.74|4054.24|4054.74|4053.24|2621
1621936800000|2021-05-25 10:00:00|4056.74|4055.24|4056.74|4055.24|4057.74|4056.24|4055.74|4054.24|3758
1621937100000|2021-05-25 10:05:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|622
1621937400000|2021-05-25 10:10:00|4054.74|4053.24|4052.74|4051.24|4054.74|4053.24|4052.74|4051.24|1472
1621937700000|2021-05-25 10:15:00|4051.74|4050.24|4052.74|4051.24|4052.74|4051.24|4050.74|4049.24|3675
1621938000000|2021-05-25 10:20:00|4051.74|4050.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|3648
1621938300000|2021-05-25 10:25:00|4052.74|4051.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|6054
1621938600000|2021-05-25 10:30:00|4053.74|4052.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|587
1621938900000|2021-05-25 10:35:00|4053.74|4052.24|4055.74|4054.24|4055.74|4054.24|4053.74|4052.24|2041
1621939200000|2021-05-25 10:40:00|4054.74|4053.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|2535
1621939500000|2021-05-25 10:45:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4054.74|4053.24|5232
1621939800000|2021-05-25 10:50:00|4055.24|4053.74|4054.74|4053.24|4055.74|4054.24|4054.74|4053.24|14263
1621940100000|2021-05-25 10:55:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4053.74|4052.24|2937
1621940400000|2021-05-25 11:00:00|4052.74|4051.24|4054.74|4053.24|4054.74|4053.24|4052.74|4051.24|2405
1621940700000|2021-05-25 11:05:00|4055.74|4054.24|4056.74|4055.24|4057.74|4056.24|4054.74|4053.24|3740
1621941000000|2021-05-25 11:10:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2621
1621941300000|2021-05-25 11:15:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2117
1621941600000|2021-05-25 11:20:00|4057.74|4056.24|4057.74|4056.24|4057.74|4056.24|4056.74|4055.24|1100
1621941900000|2021-05-25 11:25:00|4056.74|4055.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2571
1621942200000|2021-05-25 11:30:00|4057.24|4055.74|4055.74|4054.24|4057.74|4056.24|4055.74|4054.24|1433
1621942500000|2021-05-25 11:35:00|4054.74|4053.24|4053.74|4052.24|4054.74|4053.24|4053.74|4052.24|1553
1621942800000|2021-05-25 11:40:00|4053.45|4051.95|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|2534
1621943100000|2021-05-25 11:45:00|4053.45|4051.95|4053.45|4051.95|4054.45|4052.95|4052.45|4050.95|2093
1621943400000|2021-05-25 11:50:00|4054.45|4052.95|4053.45|4051.95|4054.45|4052.95|4053.45|4051.95|864
1621943700000|2021-05-25 11:55:00|4052.95|4051.45|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|2241
1621944000000|2021-05-25 12:00:00|4053.45|4051.95|4051.45|4049.95|4053.45|4051.95|4051.45|4049.95|1891
1621944300000|2021-05-25 12:05:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|498
1621944600000|2021-05-25 12:10:00|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|616
1621944900000|2021-05-25 12:15:00|4053.45|4051.95|4052.45|4050.95|4053.45|4051.95|4052.45|4050.95|3385
1621945200000|2021-05-25 12:20:00|4051.45|4049.95|4052.45|4050.95|4052.45|4050.95|4051.45|4049.95|929
1621945500000|2021-05-25 12:25:00|4051.45|4049.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|2387
1621945800000|2021-05-25 12:30:00|4052.45|4050.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|1649
1621946100000|2021-05-25 12:35:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|1060
1621946400000|2021-05-25 12:40:00|||||||||376
1621946700000|2021-05-25 12:45:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|3549
1621947000000|2021-05-25 12:50:00|4052.45|4050.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|2549
1621947300000|2021-05-25 12:55:00|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4049.45|4047.95|2956
1621947600000|2021-05-25 13:00:00|4051.45|4049.95|4050.45|4048.95|4051.45|4049.95|4050.45|4048.95|5472
1621947900000|2021-05-25 13:05:00|4049.45|4047.95|4049.45|4047.95|4050.45|4048.95|4049.45|4047.95|1297
1621948200000|2021-05-25 13:10:00|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4142
1621948500000|2021-05-25 13:15:00|4049.45|4047.95|4050.45|4048.95|4050.45|4048.95|4048.45|4046.95|4259
1621948800000|2021-05-25 13:20:00|4051.45|4049.95|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|3441
1621949100000|2021-05-25 13:25:00|4051.45|4049.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|1553
1621949400000|2021-05-25 13:30:00|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|4051.45|4049.95|5420
1621949700000|2021-05-25 13:35:00|4053.45|4051.95|4055.45|4053.95|4055.45|4053.95|4052.45|4050.95|6253
1621950000000|2021-05-25 13:40:00|4056.45|4054.95|4055.45|4053.95|4057.45|4055.95|4055.45|4053.95|5027
1621950300000|2021-05-25 13:45:00|4054.45|4052.95|4052.45|4050.95|4055.45|4053.95|4052.45|4050.95|4070
1621950600000|2021-05-25 13:50:00|4051.45|4049.95|4045.45|4043.95|4052.45|4050.95|4045.45|4043.95|9965
1621950900000|2021-05-25 13:55:00|4046.45|4044.95|4047.45|4045.95|4049.45|4047.95|4046.45|4044.95|9057
1621951200000|2021-05-25 14:00:00|4047.95|4046.45|4047.45|4045.95|4050.45|4048.95|4046.45|4044.95|7045
1621951500000|2021-05-25 14:05:00|4048.45|4046.95|4047.45|4045.95|4048.45|4046.95|4045.45|4043.95|4356
1621951800000|2021-05-25 14:10:00|4047.85|4046.35|4044.85|4043.35|4047.85|4046.35|4041.85|4040.35|16582
1621952100000|2021-05-25 14:15:00|4045.85|4044.35|4046.85|4045.35|4047.85|4046.35|4045.85|4044.35|5741
1621952400000|2021-05-25 14:20:00|4047.85|4046.35|4048.85|4047.35|4049.85|4048.35|4047.85|4046.35|7278
1621952700000|2021-05-25 14:25:00|4049.85|4048.35|4048.85|4047.35|4049.85|4048.35|4047.85|4046.35|6310
1621953000000|2021-05-25 14:30:00|4047.85|4046.35|4045.85|4044.35|4049.85|4048.35|4044.85|4043.35|7167
1621953300000|2021-05-25 14:35:00|4044.85|4043.35|4047.85|4046.35|4047.85|4046.35|4044.85|4043.35|5231
1621953600000|2021-05-25 14:40:00|4048.85|4047.35|4048.85|4047.35|4048.85|4047.35|4046.85|4045.35|3009
1621953900000|2021-05-25 14:45:00|4049.85|4048.35|4047.85|4046.35|4049.85|4048.35|4046.85|4045.35|3828
1621954200000|2021-05-25 14:50:00|4046.85|4045.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|2041
1621954500000|2021-05-25 14:55:00|4047.85|4046.35|4047.85|4046.35|4048.85|4047.35|4046.85|4045.35|5950
1621954800000|2021-05-25 15:00:00|4046.85|4045.35|4043.85|4042.35|4046.85|4045.35|4043.85|4042.35|9406
1621955100000|2021-05-25 15:05:00|4042.85|4041.35|4044.85|4043.35|4044.85|4043.35|4042.85|4041.35|6634
1621955400000|2021-05-25 15:10:00|4043.85|4042.35|4047.85|4046.35|4047.85|4046.35|4043.85|4042.35|5502
1621955700000|2021-05-25 15:15:00|4046.85|4045.35|4043.85|4042.35|4047.85|4046.35|4043.85|4042.35|9615
1621956000000|2021-05-25 15:20:00|4044.85|4043.35|4044.85|4043.35|4046.85|4045.35|4044.85|4043.35|9803
1621956300000|2021-05-25 15:25:00|4045.85|4044.35|4041.85|4040.35|4045.85|4044.35|4039.85|4038.35|34720
1621956600000|2021-05-25 15:30:00|4040.85|4039.35|4037.85|4036.35|4043.85|4042.35|4036.85|4035.35|37673
1621956900000|2021-05-25 15:35:00|4038.85|4037.35|4036.85|4035.35|4038.85|4037.35|4036.85|4035.35|25954
1621957200000|2021-05-25 15:40:00|4037.85|4036.35|4037.85|4036.35|4037.85|4036.35|4035.85|4034.35|20431
1621957500000|2021-05-25 15:45:00|4038.85|4037.35|4040.85|4039.35|4040.85|4039.35|4038.85|4037.35|6547
1621957800000|2021-05-25 15:50:00|4039.85|4038.35|4041.85|4040.35|4041.85|4040.35|4038.85|4037.35|11438
1621958100000|2021-05-25 15:55:00|4042.85|4041.35|4043.85|4042.35|4044.85|4043.35|4041.85|4040.35|6803
1621958400000|2021-05-25 16:00:00|4042.85|4041.35|4043.85|4042.35|4043.85|4042.35|4042.85|4041.35|2031
1621958700000|2021-05-25 16:05:00|4042.85|4041.35|4045.85|4044.35|4045.85|4044.35|4042.85|4041.35|3498
1621959000000|2021-05-25 16:10:00|4046.85|4045.35|4045.85|4044.35|4046.85|4045.35|4045.85|4044.35|1787
1621959300000|2021-05-25 16:15:00|||||||||1117
1621959600000|2021-05-25 16:20:00|4046.85|4045.35|4045.85|4044.35|4046.85|4045.35|4045.85|4044.35|1174
1621959900000|2021-05-25 16:25:00|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|4045.85|4044.35|3242
1621960200000|2021-05-25 16:30:00|4047.85|4046.35|4047.85|4046.35|4047.85|4046.35|4046.85|4045.35|1875
1621960500000|2021-05-25 16:35:00|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|586
1621960800000|2021-05-25 16:40:00|4045.85|4044.35|4046.85|4045.35|4046.85|4045.35|4045.85|4044.35|1549
1621961100000|2021-05-25 16:45:00|4047.85|4046.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|2169
1621961400000|2021-05-25 16:50:00|4046.35|4044.85|4047.85|4046.35|4047.85|4046.35|4045.85|4044.35|2223
1621961700000|2021-05-25 16:55:00|4046.85|4045.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|1741
1621962000000|2021-05-25 17:00:00|4045.85|4044.35|4042.85|4041.35|4045.85|4044.35|4042.85|4041.35|1766
1621962300000|2021-05-25 17:05:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4040.85|4039.35|949
1621962600000|2021-05-25 17:10:00|4043.85|4042.35|4044.85|4043.35|4044.85|4043.35|4043.35|4041.85|765
1621962900000|2021-05-25 17:15:00|4043.85|4042.35|4044.85|4043.35|4045.85|4044.35|4043.85|4042.35|736
1621963200000|2021-05-25 17:20:00|4045.85|4044.35|4045.85|4044.35|4045.85|4044.35|4044.85|4043.35|463
1621963500000|2021-05-25 17:25:00|4044.85|4043.35|4045.85|4044.35|4045.85|4044.35|4044.85|4043.35|413
1621963800000|2021-05-25 17:30:00|4044.85|4043.35|4044.85|4043.35|4045.85|4044.35|4044.85|4043.35|548
1621964100000|2021-05-25 17:35:00|4043.85|4042.35|4045.85|4044.35|4045.85|4044.35|4043.85|4042.35|693
1621964400000|2021-05-25 17:40:00|4044.85|4043.35|4043.85|4042.35|4045.85|4044.35|4042.85|4041.35|931
1621964700000|2021-05-25 17:45:00|4044.85|4043.35|4044.85|4043.35|4044.85|4043.35|4043.85|4042.35|518
1621965000000|2021-05-25 17:50:00|4043.85|4042.35|4043.85|4042.35|4045.85|4044.35|4043.85|4042.35|754
1621965300000|2021-05-25 17:55:00|4044.85|4043.35|4043.85|4042.35|4044.85|4043.35|4043.85|4042.35|548
1621965600000|2021-05-25 18:00:00|4042.85|4041.35|4042.85|4041.35|4043.85|4042.35|4041.85|4040.35|2070
1621965900000|2021-05-25 18:05:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4041.85|4040.35|521
1621966200000|2021-05-25 18:10:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4041.85|4040.35|437
1621966500000|2021-05-25 18:15:00|4041.85|4040.35|4040.85|4039.35|4042.85|4041.35|4040.85|4039.35|467
1621966800000|2021-05-25 18:20:00|4039.85|4038.35|4039.85|4038.35|4041.85|4040.35|4039.85|4038.35|753
1621967100000|2021-05-25 18:25:00|4040.85|4039.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|660
1621967400000|2021-05-25 18:30:00|4038.85|4037.35|4039.85|4038.35|4040.85|4039.35|4038.85|4037.35|1114
1621967700000|2021-05-25 18:35:00|4040.35|4038.85|4041.85|4040.35|4041.85|4040.35|4039.85|4038.35|836
1621968000000|2021-05-25 18:40:00|4042.85|4041.35|4041.85|4040.35|4042.85|4041.35|4041.85|4040.35|365
1621968300000|2021-05-25 18:45:00|4040.85|4039.35|4041.85|4040.35|4041.85|4040.35|4040.85|4039.35|160
1621968600000|2021-05-25 18:50:00|4040.85|4039.35|4040.85|4039.35|4041.85|4040.35|4039.85|4038.35|1443
1621968900000|2021-05-25 18:55:00|4039.85|4038.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|387
1621969200000|2021-05-25 19:00:00|4038.85|4037.35|4036.85|4035.35|4038.85|4037.35|4036.85|4035.35|1008
1621969500000|2021-05-25 19:05:00|4037.85|4036.35|4036.85|4035.35|4037.85|4036.35|4036.85|4035.35|729
1621969800000|2021-05-25 19:10:00|4037.85|4036.35|4035.85|4034.35|4037.85|4036.35|4035.85|4034.35|942
1621970100000|2021-05-25 19:15:00|4036.85|4035.35|4037.85|4036.35|4037.85|4036.35|4035.85|4034.35|1506
1621970400000|2021-05-25 19:20:00|4036.85|4035.35|4039.85|4038.35|4039.85|4038.35|4036.85|4035.35|975
1621970700000|2021-05-25 19:25:00|4040.85|4039.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|383
1621971000000|2021-05-25 19:30:00|4038.85|4037.35|4037.85|4036.35|4039.85|4038.35|4036.85|4035.35|1280
1621971300000|2021-05-25 19:35:00|4036.85|4035.35|4039.85|4038.35|4039.85|4038.35|4036.85|4035.35|655
1621971600000|2021-05-25 19:40:00|4038.85|4037.35|4039.85|4038.35|4039.85|4038.35|4038.85|4037.35|413
1621971900000|2021-05-25 19:45:00|4040.85|4039.35|4037.85|4036.35|4040.85|4039.35|4037.85|4036.35|1159
1621972200000|2021-05-25 19:50:00|4038.85|4037.35|4037.85|4036.35|4038.85|4037.35|4035.85|4034.35|1998
1621972500000|2021-05-25 19:55:00|4038.85|4037.35|4042.35|4040.85|4042.85|4041.35|4038.85|4037.35|3608
1621972800000|2021-05-25 20:00:00|4043.9|4040.9|4043.3|4040.3|4044.1|4041.1|4042.6|4039.6|80
1621973100000|2021-05-25 20:05:00|4043.4|4040.4|4044.1|4041.1|4044.1|4041.1|4042.8|4039.8|0
1621973400000|2021-05-25 20:10:00|4044.2|4041.2|4043.1|4040.1|4044.3|4041.3|4042.9|4039.9|0
1621973700000|2021-05-25 20:15:00|4043.4|4040.4|4043.4|4040.4|4043.6|4040.6|4042.9|4039.9|0
1621974000000|2021-05-25 20:20:00|4043.3|4040.3|4043.5|4040.5|4043.5|4040.5|4043.3|4040.3|0
1621974300000|2021-05-25 20:25:00|4043.4|4040.4|4043.8|4040.8|4043.8|4040.8|4043.4|4040.4|0
1621974600000|2021-05-25 20:30:00|4043.6|4040.6|4044.2|4041.2|4044.4|4041.4|4043.4|4040.4|0
1621974900000|2021-05-25 20:35:00|4044.4|4041.4|4044.4|4041.4|4045.3|4042.3|4044.2|4041.2|0
1621975200000|2021-05-25 20:40:00|4044.7|4041.7|4044.4|4041.4|4044.7|4041.7|4044.2|4041.2|0
1621975500000|2021-05-25 20:45:00|4044.2|4041.2|4044.2|4041.2|4044.4|4041.4|4044.2|4041.2|0
1621975800000|2021-05-25 20:50:00|4044.4|4041.4|4044.7|4041.7|4044.9|4041.9|4044.2|4041.2|0
1621976100000|2021-05-25 20:55:00|4044.4|4041.4|4046|4043|4046.2|4043.2|4044.2|4041.2|0
1621976400000|2021-05-25 21:00:00|4045.9|4042.9|4045.8|4042.8|4046.1|4043.1|4045.7|4042.7|0
1621977000000|2021-05-25 21:10:00|4045.6|4042.6|4045.7|4042.7|4045.8|4042.8|4045.6|4042.6|0
1621977900000|2021-05-25 21:25:00|4045.6|4042.6|4045.6|4042.6|4045.7|4042.7|4045.6|4042.6|0
1621978200000|2021-05-25 21:30:00|4045.7|4042.7|4045.7|4042.7|4045.9|4042.9|4045.2|4042.2|0
1621978500000|2021-05-25 21:35:00|4045.8|4042.8|4045.8|4042.8|4046|4043|4045.8|4042.8|0
1621978800000|2021-05-25 21:40:00|4045.7|4042.7|4045.7|4042.7|4045.9|4042.9|4045.7|4042.7|0
1621979100000|2021-05-25 21:45:00|4045.6|4042.6|4045.4|4042.4|4045.8|4042.8|4045.3|4042.3|0
1621979400000|2021-05-25 21:50:00|4045.5|4042.5|4045.6|4042.6|4045.6|4042.6|4045.5|4042.5|0
1621979700000|2021-05-25 21:55:00|4045.5|4042.5|4045.8|4042.8|4046.2|4043.2|4045.5|4042.5|0
1621980000000|2021-05-25 22:00:00|4045.7|4042.7|4047.2|4044.2|4047.7|4044.7|4045.4|4042.4|0
1621980300000|2021-05-25 22:05:00|4046.9|4043.9|4046.7|4043.7|4047.2|4044.2|4045.9|4042.9|0
1621980600000|2021-05-25 22:10:00|4046.6|4043.6|4046.3|4043.3|4047.4|4044.4|4046.3|4043.3|0
1621980900000|2021-05-25 22:15:00|4046.1|4043.1|4046.7|4043.7|4046.7|4043.7|4046.1|4043.1|0
1621981200000|2021-05-25 22:20:00|4046.8|4043.8|4047.8|4044.8|4048.5|4045.5|4046.8|4043.8|0
1621981500000|2021-05-25 22:25:00|4047.9|4044.9|4048|4045|4048.2|4045.2|4047.8|4044.8|0
1621981800000|2021-05-25 22:30:00|4048.1|4045.1|4048.9|4045.9|4049|4046|4048|4045|0
1621982100000|2021-05-25 22:35:00|4049|4046|4049.8|4046.8|4050.4|4047.4|4048.9|4045.9|0
1621982400000|2021-05-25 22:40:00|4049.9|4046.9|4050|4047|4050.4|4047.4|4049.7|4046.7|0
1621982700000|2021-05-25 22:45:00|4050.2|4047.2|4050.2|4047.2|4050.4|4047.4|4049.8|4046.8|0
1621983000000|2021-05-25 22:50:00|4050.1|4047.1|4050.2|4047.2|4050.4|4047.4|4050|4047|0
1621983300000|2021-05-25 22:55:00|4050.1|4047.1|4050.8|4047.8|4051.5|4048.5|4049.8|4046.8|0
1621983600000|2021-05-25 23:00:00|4051.1|4048.1|4049.8|4046.8|4051.1|4048.1|4049.8|4046.8|0
1621983900000|2021-05-25 23:05:00|4050|4047|4050.2|4047.2|4050.6|4047.6|4049.8|4046.8|0
1621984200000|2021-05-25 23:10:00|4050.4|4047.4|4050.2|4047.2|4050.4|4047.4|4049.8|4046.8|0
1621984500000|2021-05-25 23:15:00|4050|4047|4049.5|4046.5|4050|4047|4049.3|4046.3|0
1621984800000|2021-05-25 23:20:00|4049.7|4046.7|4049.5|4046.5|4049.8|4046.8|4049.5|4046.5|0
1621985100000|2021-05-25 23:25:00|4049.7|4046.7|4049.3|4046.3|4049.8|4046.8|4049.3|4046.3|0
1621985400000|2021-05-25 23:30:00|4049.1|4046.1|4050.2|4047.2|4050.4|4047.4|4049.1|4046.1|0
1621985700000|2021-05-25 23:35:00|4050.4|4047.4|4050.2|4047.2|4050.5|4047.5|4049.8|4046.8|0
1621986000000|2021-05-25 23:40:00|4050.4|4047.4|4050.2|4047.2|4050.6|4047.6|4050|4047|0
1621986300000|2021-05-25 23:45:00|4050.4|4047.4|4049.5|4046.5|4050.4|4047.4|4049.1|4046.1|0
1621986600000|2021-05-25 23:50:00|4049.3|4046.3|4050|4047|4050.2|4047.2|4049.3|4046.3|0
1621986900000|2021-05-25 23:55:00|4050.1|4047.1|4050.6|4047.6|4050.6|4047.6|4050|4047|0
1621987200000|2021-05-26 00:00:00|4050.4|4047.4|4051.9|4048.9|4052.2|4049.2|4049.3|4046.3|0
1621987500000|2021-05-26 00:05:00|4051.7|4048.7|4053.7|4050.7|4053.9|4050.9|4051.5|4048.5|0
1621987800000|2021-05-26 00:10:00|4053.8|4050.8|4051.5|4048.5|4053.9|4050.9|4051.5|4048.5|0
1621988100000|2021-05-26 00:15:00|4051.3|4048.3|4052.1|4050.1|4054.1|4052.1|4051.1|4048.2|712
1621988400000|2021-05-26 00:20:00|4051.6|4049.6|4052.1|4050.1|4053.1|4051.1|4051.1|4049.1|126
1621988700000|2021-05-26 00:25:00|4051.6|4049.6|4052.1|4050.1|4053.1|4051.1|4051.1|4049.1|60
1621989000000|2021-05-26 00:30:00|4051.1|4049.1|4052.1|4050.1|4052.1|4050.1|4051.1|4049.1|60
1621989300000|2021-05-26 00:35:00|||||||||49
1621989600000|2021-05-26 00:40:00|4053.1|4051.1|4054.1|4052.1|4056.1|4054.1|4053.1|4051.1|788
1621989900000|2021-05-26 00:45:00|4055.1|4053.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|287
1621990200000|2021-05-26 00:50:00|4056.1|4054.1|4055.6|4053.6|4056.1|4054.1|4055.1|4053.1|273
1621990500000|2021-05-26 00:55:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|97
1621990800000|2021-05-26 01:00:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|208
1621991100000|2021-05-26 01:05:00|4054.6|4052.6|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|225
1621991400000|2021-05-26 01:10:00|4053.6|4051.6|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|35
1621991700000|2021-05-26 01:15:00|4053.6|4051.6|4053.1|4051.1|4054.1|4052.1|4053.1|4051.1|171
1621992000000|2021-05-26 01:20:00|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|131
1621992300000|2021-05-26 01:25:00|4053.1|4051.1|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|295
1621992600000|2021-05-26 01:30:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|217
1621992900000|2021-05-26 01:35:00|4054.6|4052.6|4056.1|4054.1|4056.1|4054.1|4054.1|4052.1|96
1621993200000|2021-05-26 01:40:00|4055.1|4053.1|4058.1|4056.1|4058.1|4056.1|4054.1|4052.1|249
1621993500000|2021-05-26 01:45:00|4057.6|4055.6|4056.1|4054.1|4058.1|4056.1|4056.1|4054.1|99
1621993800000|2021-05-26 01:50:00|4055.1|4053.1|4056.1|4054.1|4057.1|4055.1|4055.1|4053.1|101
1621994100000|2021-05-26 01:55:00|4055.1|4053.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|200
1621994400000|2021-05-26 02:00:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|115
1621994700000|2021-05-26 02:05:00|4054.6|4052.6|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|126
1621995000000|2021-05-26 02:10:00|4056.1|4054.1|4054.1|4052.1|4056.1|4054.1|4054.1|4052.1|57
1621995300000|2021-05-26 02:15:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|22
1621995600000|2021-05-26 02:20:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|22
1621995900000|2021-05-26 02:25:00|4056.1|4054.1|4054.1|4052.1|4056.1|4054.1|4054.1|4052.1|98
1621996200000|2021-05-26 02:30:00|||||||||55
1621996500000|2021-05-26 02:35:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|77
1621996800000|2021-05-26 02:40:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|45
1621997100000|2021-05-26 02:45:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|157
1621997400000|2021-05-26 02:50:00|||||||||9
1621997700000|2021-05-26 02:55:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|228
1621998000000|2021-05-26 03:00:00|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|69
1621998300000|2021-05-26 03:05:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|75
1621998600000|2021-05-26 03:10:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|87
1621998900000|2021-05-26 03:15:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4054.1|4052.1|204
1621999200000|2021-05-26 03:20:00|||||||||12
1621999500000|2021-05-26 03:25:00|4057.1|4055.1|4056.1|4054.1|4057.1|4055.1|4056.1|4054.1|67
1621999800000|2021-05-26 03:30:00|||||||||15
1622000100000|2021-05-26 03:35:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|64
1622000400000|2021-05-26 03:40:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|21
1622000700000|2021-05-26 03:45:00|4057.1|4055.1|4057.1|4055.1|4057.1|4055.1|4056.1|4054.1|100
1622001000000|2021-05-26 03:50:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|35
1622001300000|2021-05-26 03:55:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|44
1622001600000|2021-05-26 04:00:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|8
1622001900000|2021-05-26 04:05:00|4054.6|4052.6|4055.1|4053.1|4055.1|4053.1|4054.6|4052.6|25
1622002200000|2021-05-26 04:10:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|54
1622002500000|2021-05-26 04:15:00|||||||||38
1622002800000|2021-05-26 04:20:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|15
1622003100000|2021-05-26 04:25:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|37
1622003400000|2021-05-26 04:30:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|196
1622003700000|2021-05-26 04:35:00|||||||||6
1622004000000|2021-05-26 04:40:00|4054.6|4052.6|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|139
1622004300000|2021-05-26 04:45:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|62
1622004600000|2021-05-26 04:50:00|||||||||3
1622004900000|2021-05-26 04:55:00|||||||||25
1622005200000|2021-05-26 05:00:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|298
1622005500000|2021-05-26 05:05:00|4054.6|4052.6|4056.1|4054.1|4056.1|4054.1|4054.6|4052.6|404
1622005800000|2021-05-26 05:10:00|||||||||8
1622006100000|2021-05-26 05:15:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|186
1622006400000|2021-05-26 05:20:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|329
1622006700000|2021-05-26 05:25:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|244
1622007000000|2021-05-26 05:30:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|244
1622007300000|2021-05-26 05:35:00|||||||||3
1622007600000|2021-05-26 05:40:00|||||||||51
1622007900000|2021-05-26 05:45:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|292
1622008200000|2021-05-26 05:50:00|||||||||203
1622008500000|2021-05-26 05:55:00|4053.1|4051.1|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|798
1622008800000|2021-05-26 06:00:00|4053.85|4052.35|4050.85|4049.35|4053.85|4052.35|4050.85|4049.35|1460
1622009100000|2021-05-26 06:05:00|4049.85|4048.35|4051.85|4050.35|4051.85|4050.35|4048.85|4047.35|1338
1622009400000|2021-05-26 06:10:00|4050.85|4049.35|4051.85|4050.35|4052.85|4051.35|4050.85|4049.35|860
1622009700000|2021-05-26 06:15:00|4050.85|4049.35|4050.85|4049.35|4052.85|4051.35|4050.85|4049.35|978
1622010000000|2021-05-26 06:20:00|4050.35|4048.85|4049.85|4048.35|4050.85|4049.35|4049.35|4047.85|1154
1622010300000|2021-05-26 06:25:00|4048.85|4047.35|4049.85|4048.35|4050.85|4049.35|4048.85|4047.35|975
1622010600000|2021-05-26 06:30:00|4050.35|4048.85|4050.85|4049.35|4050.85|4049.35|4049.85|4048.35|428
1622010900000|2021-05-26 06:35:00|4051.85|4050.35|4051.85|4050.35|4051.85|4050.35|4050.85|4049.35|1248
1622011200000|2021-05-26 06:40:00|4052.35|4050.85|4053.85|4052.35|4053.85|4052.35|4051.85|4050.35|1206
1622011500000|2021-05-26 06:45:00|4054.85|4053.35|4054.85|4053.35|4054.85|4053.35|4053.85|4052.35|882
1622011800000|2021-05-26 06:50:00|4053.85|4052.35|4052.85|4051.35|4053.85|4052.35|4052.85|4051.35|641
1622012100000|2021-05-26 06:55:00|4053.85|4052.35|4052.85|4051.35|4054.85|4053.35|4052.85|4051.35|1364
1622012400000|2021-05-26 07:00:00|4051.85|4050.35|4052.85|4051.35|4053.85|4052.35|4046.85|4045.35|11697
1622012700000|2021-05-26 07:05:00|4053.85|4052.35|4051.85|4050.35|4055.85|4054.35|4050.85|4049.35|5856
1622013000000|2021-05-26 07:10:00|4050.85|4049.35|4047.85|4046.35|4052.85|4051.35|4047.85|4046.35|4648
1622013300000|2021-05-26 07:15:00|4048.85|4047.35|4045.85|4044.35|4048.85|4047.35|4043.85|4042.35|6479
1622013600000|2021-05-26 07:20:00|4044.85|4043.35|4046.85|4045.35|4046.85|4045.35|4040.85|4039.35|5715
1622013900000|2021-05-26 07:25:00|4045.85|4044.35|4043.85|4042.35|4046.85|4045.35|4041.85|4040.35|15071
1622014200000|2021-05-26 07:30:00|4044.85|4043.35|4046.85|4045.35|4046.85|4045.35|4043.85|4042.35|8555
1622014500000|2021-05-26 07:35:00|4045.85|4044.35|4043.85|4042.35|4046.85|4045.35|4042.85|4041.35|3483
1622014800000|2021-05-26 07:40:00|4045.85|4044.35|4043.44|4041.94|4045.85|4044.35|4042.44|4040.94|4510
1622015100000|2021-05-26 07:45:00|4042.44|4040.94|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|2648
1622015400000|2021-05-26 07:50:00|4043.44|4041.94|4042.44|4040.94|4043.44|4041.94|4039.44|4037.94|4221
1622015700000|2021-05-26 07:55:00|4043.44|4041.94|4044.44|4042.94|4044.44|4042.94|4042.44|4040.94|6348
1622016000000|2021-05-26 08:00:00|4043.44|4041.94|4042.44|4040.94|4045.44|4043.94|4040.44|4038.94|2988
1622016300000|2021-05-26 08:05:00|4043.44|4041.94|4044.44|4042.94|4045.44|4043.94|4042.44|4040.94|3469
1622016600000|2021-05-26 08:10:00|4043.44|4041.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|8744
1622016900000|2021-05-26 08:15:00|4044.44|4042.94|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|3706
1622017200000|2021-05-26 08:20:00|4041.44|4039.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|1588
1622017500000|2021-05-26 08:25:00|4043.94|4042.44|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|2756
1622017800000|2021-05-26 08:30:00|4041.44|4039.94|4038.44|4036.94|4042.44|4040.94|4037.44|4035.94|4682
1622018100000|2021-05-26 08:35:00|4039.44|4037.94|4038.44|4036.94|4039.44|4037.94|4037.44|4035.94|2742
1622018400000|2021-05-26 08:40:00|4039.44|4037.94|4037.44|4035.94|4039.44|4037.94|4037.44|4035.94|4863
1622018700000|2021-05-26 08:45:00|4038.44|4036.94|4037.44|4035.94|4039.44|4037.94|4035.44|4033.94|3380
1622019000000|2021-05-26 08:50:00|4038.44|4036.94|4038.44|4036.94|4038.44|4036.94|4036.44|4034.94|4722
1622019300000|2021-05-26 08:55:00|4038.94|4037.44|4039.44|4037.94|4041.44|4039.94|4038.44|4036.94|3735
1622019600000|2021-05-26 09:00:00|4038.44|4036.94|4042.44|4040.94|4043.44|4041.94|4038.44|4036.94|2616
1622019900000|2021-05-26 09:05:00|4041.44|4039.94|4042.44|4040.94|4043.44|4041.94|4041.44|4039.94|2937
1622020200000|2021-05-26 09:10:00|4043.44|4041.94|4043.44|4041.94|4044.44|4042.94|4042.44|4040.94|4778
1622020500000|2021-05-26 09:15:00|4044.44|4042.94|4041.44|4039.94|4044.44|4042.94|4041.44|4039.94|4172
1622020800000|2021-05-26 09:20:00|4042.44|4040.94|4043.44|4041.94|4043.44|4041.94|4041.44|4039.94|2930
1622021100000|2021-05-26 09:25:00|4042.44|4040.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|5429
1622021400000|2021-05-26 09:30:00|4044.44|4042.94|4042.44|4040.94|4045.44|4043.94|4042.44|4040.94|4647
1622021700000|2021-05-26 09:35:00|4041.44|4039.94|4041.44|4039.94|4042.44|4040.94|4040.44|4038.94|2308
1622022000000|2021-05-26 09:40:00|4040.44|4038.94|4039.44|4037.94|4040.44|4038.94|4038.44|4036.94|2868
1622022300000|2021-05-26 09:45:00|4038.44|4036.94|4035.44|4033.94|4038.44|4036.94|4033.44|4031.94|6421
1622022600000|2021-05-26 09:50:00|4036.44|4034.94|4034.44|4032.94|4036.44|4034.94|4034.44|4032.94|2894
1622022900000|2021-05-26 09:55:00|4035.44|4033.94|4032.44|4030.94|4035.44|4033.94|4032.44|4030.94|5044
1622023200000|2021-05-26 10:00:00|4033.44|4031.94|4034.44|4032.94|4034.44|4032.94|4032.44|4030.94|4156
1622023500000|2021-05-26 10:05:00|4035.44|4033.94|4034.44|4032.94|4035.44|4033.94|4033.44|4031.94|3593
1622023800000|2021-05-26 10:10:00|4035.44|4033.94|4033.44|4031.94|4035.44|4033.94|4033.44|4031.94|5225
1622024100000|2021-05-26 10:15:00|4032.44|4030.94|4032.44|4030.94|4032.44|4030.94|4031.44|4029.94|1769
1622024400000|2021-05-26 10:20:00|4031.44|4029.94|4032.44|4030.94|4032.44|4030.94|4031.44|4029.94|3846
1622024700000|2021-05-26 10:25:00|4033.44|4031.94|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|2319
1622025000000|2021-05-26 10:30:00|4036.44|4034.94|4035.44|4033.94|4037.44|4035.94|4035.44|4033.94|1771
1622025300000|2021-05-26 10:35:00|4036.44|4034.94|4034.44|4032.94|4036.44|4034.94|4034.44|4032.94|2153
1622025600000|2021-05-26 10:40:00|4033.44|4031.94|4034.44|4032.94|4035.44|4033.94|4033.44|4031.94|1525
1622025900000|2021-05-26 10:45:00|4033.44|4031.94|4034.44|4032.94|4035.44|4033.94|4032.44|4030.94|2561
1622026200000|2021-05-26 10:50:00|4035.44|4033.94|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|1612
1622026500000|2021-05-26 10:55:00|4034.44|4032.94|4031.44|4029.94|4034.44|4032.94|4031.44|4029.94|1537
1622026800000|2021-05-26 11:00:00|4032.44|4030.94|4033.44|4031.94|4033.44|4031.94|4031.44|4029.94|3684
1622027100000|2021-05-26 11:05:00|4032.44|4030.94|4030.44|4028.94|4033.44|4031.94|4030.44|4028.94|13274
1622027400000|2021-05-26 11:10:00|4031.44|4029.94|4031.44|4029.94|4031.44|4029.94|4030.44|4028.94|1088
1622027700000|2021-05-26 11:15:00|4032.44|4030.94|4033.44|4031.94|4033.44|4031.94|4032.44|4030.94|1672
1622028000000|2021-05-26 11:20:00|4032.44|4030.94|4034.44|4032.94|4034.44|4032.94|4032.44|4030.94|5385
1622028300000|2021-05-26 11:25:00|4033.44|4031.94|4032.44|4030.94|4033.44|4031.94|4032.44|4030.94|2609
1622028600000|2021-05-26 11:30:00|4031.44|4029.94|4028.94|4027.44|4031.44|4029.94|4028.44|4026.94|5918
1622028900000|2021-05-26 11:35:00|4028.44|4026.94|4028.44|4026.94|4030.44|4028.94|4027.44|4025.94|5314
1622029200000|2021-05-26 11:40:00|4028.18|4026.68|4027.18|4025.68|4028.18|4026.68|4026.18|4024.68|2839
1622029500000|2021-05-26 11:45:00|4026.18|4024.68|4025.18|4023.68|4027.18|4025.68|4025.18|4023.68|1851
1622029800000|2021-05-26 11:50:00|4026.18|4024.68|4025.18|4023.68|4026.18|4024.68|4025.18|4023.68|2285
1622030100000|2021-05-26 11:55:00|4024.18|4022.68|4024.18|4022.68|4024.18|4022.68|4024.18|4022.68|2378
1622030400000|2021-05-26 12:00:00|4024.68|4023.18|4028.18|4026.68|4028.18|4026.68|4024.18|4022.68|2543
1622030700000|2021-05-26 12:05:00|4027.18|4025.68|4029.18|4027.68|4029.18|4027.68|4027.18|4025.68|1505
1622031000000|2021-05-26 12:10:00|4030.18|4028.68|4029.18|4027.68|4030.18|4028.68|4029.18|4027.68|1367
1622031300000|2021-05-26 12:15:00|4030.18|4028.68|4032.18|4030.68|4032.18|4030.68|4030.18|4028.68|1555
1622031600000|2021-05-26 12:20:00|4033.18|4031.68|4033.18|4031.68|4034.18|4032.68|4032.18|4030.68|5542
1622031900000|2021-05-26 12:25:00|4032.18|4030.68|4036.18|4034.68|4037.18|4035.68|4032.18|4030.68|2859
1622032200000|2021-05-26 12:30:00|4035.18|4033.68|4034.18|4032.68|4036.18|4034.68|4033.18|4031.68|2124
1622032500000|2021-05-26 12:35:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|3110
1622032800000|2021-05-26 12:40:00|4033.18|4031.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|1767
1622033100000|2021-05-26 12:45:00|4033.18|4031.68|4034.18|4032.68|4034.18|4032.68|4033.18|4031.68|2526
1622033400000|2021-05-26 12:50:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4034.18|4032.68|1906
1622033700000|2021-05-26 12:55:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|4792
1622034000000|2021-05-26 13:00:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|4628
1622034300000|2021-05-26 13:05:00|4033.68|4032.18|4031.18|4029.68|4034.18|4032.68|4031.18|4029.68|1833
1622034600000|2021-05-26 13:10:00|4030.68|4029.18|4031.18|4029.68|4031.18|4029.68|4030.18|4028.68|9257
1622034900000|2021-05-26 13:15:00|4032.18|4030.68|4032.18|4030.68|4032.18|4030.68|4031.18|4029.68|1941
1622035200000|2021-05-26 13:20:00|4033.18|4031.68|4033.18|4031.68|4034.18|4032.68|4032.18|4030.68|1393
1622035500000|2021-05-26 13:25:00|4033.68|4032.18|4031.18|4029.68|4034.18|4032.68|4031.18|4029.68|5957
1622035800000|2021-05-26 13:30:00|4032.18|4030.68|4034.18|4032.68|4035.18|4033.68|4031.18|4029.68|5287
1622036100000|2021-05-26 13:35:00|4033.18|4031.68|4031.18|4029.68|4033.18|4031.68|4030.18|4028.68|3926
1622036400000|2021-05-26 13:40:00|4032.18|4030.68|4030.18|4028.68|4033.18|4031.68|4029.18|4027.68|3878
1622036700000|2021-05-26 13:45:00|4031.18|4029.68|4023.18|4021.68|4031.18|4029.68|4023.18|4021.68|8162
1622037000000|2021-05-26 13:50:00|4022.18|4020.68|4026.18|4024.68|4027.18|4025.68|4022.18|4020.68|12831
1622037300000|2021-05-26 13:55:00|4027.18|4025.68|4027.18|4025.68|4028.18|4026.68|4024.18|4022.68|10289
1622037600000|2021-05-26 14:00:00|4028.18|4026.68|4033.18|4031.68|4033.18|4031.68|4027.18|4025.68|20060
1622037900000|2021-05-26 14:05:00|4032.18|4030.68|4032.18|4030.68|4033.18|4031.68|4029.18|4027.68|13134
1622038200000|2021-05-26 14:10:00|4032.55|4031.05|4035.55|4034.05|4035.55|4034.05|4032.55|4031.05|4364
1622038500000|2021-05-26 14:15:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|3873
1622038800000|2021-05-26 14:20:00|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|4033.55|4032.05|2979
1622039100000|2021-05-26 14:25:00|4033.55|4032.05|4031.55|4030.05|4033.55|4032.05|4030.55|4029.05|10274
1622039400000|2021-05-26 14:30:00|4032.55|4031.05|4031.55|4030.05|4033.55|4032.05|4031.55|4030.05|8325
1622039700000|2021-05-26 14:35:00|4030.55|4029.05|4030.55|4029.05|4031.55|4030.05|4029.55|4028.05|7908
1622040000000|2021-05-26 14:40:00|4031.55|4030.05|4028.55|4027.05|4031.55|4030.05|4027.55|4026.05|4988
1622040300000|2021-05-26 14:45:00|4029.55|4028.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|7608
1622040600000|2021-05-26 14:50:00|4029.55|4028.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|6305
1622040900000|2021-05-26 14:55:00|4031.55|4030.05|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|4287
1622041200000|2021-05-26 15:00:00|4034.55|4033.05|4031.55|4030.05|4035.55|4034.05|4031.55|4030.05|6951
1622041500000|2021-05-26 15:05:00|4032.55|4031.05|4033.55|4032.05|4034.55|4033.05|4032.55|4031.05|4318
1622041800000|2021-05-26 15:10:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|4782
1622042100000|2021-05-26 15:15:00|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|5674
1622042400000|2021-05-26 15:20:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|11011
1622042700000|2021-05-26 15:25:00|4031.55|4030.05|4032.55|4031.05|4032.55|4031.05|4030.55|4029.05|15002
1622043000000|2021-05-26 15:30:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4028.55|4027.05|32768
1622043300000|2021-05-26 15:35:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|27015
1622043600000|2021-05-26 15:40:00|||||||||7997
1622043900000|2021-05-26 15:45:00|4033.55|4032.05|4034.55|4033.05|4034.55|4033.05|4032.55|4031.05|5578
1622044200000|2021-05-26 15:50:00|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|6843
1622044500000|2021-05-26 15:55:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1834
1622044800000|2021-05-26 16:00:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1073
1622045100000|2021-05-26 16:05:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|3954
1622045400000|2021-05-26 16:10:00|||||||||369
1622045700000|2021-05-26 16:15:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1417
1622046000000|2021-05-26 16:20:00|4034.55|4033.05|4034.55|4033.05|4035.55|4034.05|4034.55|4033.05|1288
1622046300000|2021-05-26 16:25:00|4035.55|4034.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|721
1622046600000|2021-05-26 16:30:00|||||||||502
1622046900000|2021-05-26 16:35:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1122
1622047200000|2021-05-26 16:40:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1425
1622047500000|2021-05-26 16:45:00|||||||||292
1622047800000|2021-05-26 16:50:00|||||||||285
1622048100000|2021-05-26 16:55:00|||||||||481
1622048400000|2021-05-26 17:00:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|931
1622048700000|2021-05-26 17:05:00|4037.55|4036.05|4034.55|4033.05|4037.55|4036.05|4033.55|4032.05|2781
1622049000000|2021-05-26 17:10:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4033.55|4032.05|1444
1622049300000|2021-05-26 17:15:00|4033.55|4032.05|4035.55|4034.05|4035.55|4034.05|4033.55|4032.05|760
1622049600000|2021-05-26 17:20:00|4036.55|4035.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|532
1622049900000|2021-05-26 17:25:00|4037.55|4036.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|998
1622050200000|2021-05-26 17:30:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|708
1622050500000|2021-05-26 17:35:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|702
1622050800000|2021-05-26 17:40:00|4036.55|4035.05|4033.55|4032.05|4036.55|4035.05|4033.55|4032.05|1258
1622051100000|2021-05-26 17:45:00|4034.55|4033.05|4033.55|4032.05|4034.55|4033.05|4032.55|4031.05|1816
1622051400000|2021-05-26 17:50:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|1001
1622051700000|2021-05-26 17:55:00|4033.55|4032.05|4030.55|4029.05|4033.55|4032.05|4030.55|4029.05|2520
1622052000000|2021-05-26 18:00:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4031.55|4030.05|626
1622052300000|2021-05-26 18:05:00|4032.55|4031.05|4032.55|4031.05|4032.55|4031.05|4031.55|4030.05|689
1622052600000|2021-05-26 18:10:00|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|269
1622052900000|2021-05-26 18:15:00|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|246
1622053200000|2021-05-26 18:20:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4034.55|4033.05|444
1622053500000|2021-05-26 18:25:00|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|546
1622053800000|2021-05-26 18:30:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1151
1622054100000|2021-05-26 18:35:00|||||||||220
1622054400000|2021-05-26 18:40:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|245
1622054700000|2021-05-26 18:45:00|||||||||91
1622055000000|2021-05-26 18:50:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|544
1622055300000|2021-05-26 18:55:00|||||||||58
1622055600000|2021-05-26 19:00:00|||||||||70
1622055900000|2021-05-26 19:05:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|735
1622056200000|2021-05-26 19:10:00|4034.55|4033.05|4036.55|4035.05|4036.55|4035.05|4034.55|4033.05|630
1622056500000|2021-05-26 19:15:00|4035.55|4034.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|382
1622056800000|2021-05-26 19:20:00|4037.55|4036.05|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|1261
1622057100000|2021-05-26 19:25:00|4037.05|4035.55|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|745
1622057400000|2021-05-26 19:30:00|4038.55|4037.05|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|261
1622057700000|2021-05-26 19:35:00|4038.55|4037.05|4037.55|4036.05|4038.55|4037.05|4037.55|4036.05|886
1622058000000|2021-05-26 19:40:00|4038.05|4036.55|4037.55|4036.05|4038.55|4037.05|4037.55|4036.05|694
1622058300000|2021-05-26 19:45:00|4036.55|4035.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|1018
1622058600000|2021-05-26 19:50:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|1559
1622058900000|2021-05-26 19:55:00|4034.55|4033.05|4036.55|4035.05|4036.55|4035.05|4032.55|4031.05|6811
1622059200000|2021-05-26 20:00:00|4036.1|4033.1|4035.4|4032.4|4036.3|4033.3|4035|4032|172
1622059500000|2021-05-26 20:05:00|4035.7|4032.7|4036.1|4033.1|4036.3|4033.3|4035.2|4032.2|0
1622059800000|2021-05-26 20:10:00|4035.9|4032.9|4035.9|4032.9|4036.2|4033.2|4035.8|4032.8|0
1622060100000|2021-05-26 20:15:00|4036|4033|4036.2|4033.2|4036.2|4033.2|4036|4033|0
1622060400000|2021-05-26 20:20:00|4036.1|4033.1|4036.3|4033.3|4036.4|4033.4|4035.8|4032.8|0
1622060700000|2021-05-26 20:25:00|4036.2|4033.2|4036.3|4033.3|4036.3|4033.3|4036.2|4033.2|0
1622061000000|2021-05-26 20:30:00|4036|4033|4036.2|4033.2|4036.6|4033.6|4035.8|4032.8|0
1622061300000|2021-05-26 20:35:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622061600000|2021-05-26 20:40:00|4036.2|4033.2|4036.2|4033.2|4036.4|4033.4|4036|4033|0
1622061900000|2021-05-26 20:45:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622062200000|2021-05-26 20:50:00|4036.2|4033.2|4036.2|4033.2|4036.2|4033.2|4036|4033|0
1622062500000|2021-05-26 20:55:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622062800000|2021-05-26 21:00:00|4036.1|4033.1|4036.1|4033.1|4036.2|4033.2|4036|4033|0
1622063100000|2021-05-26 21:05:00|4036|4033|4036.1|4033.1|4036.1|4033.1|4036|4033|0
1622063700000|2021-05-26 21:15:00|4036|4033|4035.7|4032.7|4036|4033|4035.7|4032.7|0
1622064000000|2021-05-26 21:20:00|4035.6|4032.6|4035.9|4032.9|4035.9|4032.9|4035.6|4032.6|0
1622064900000|2021-05-26 21:35:00|4035.8|4032.8|4035.9|4032.9|4035.9|4032.9|4035.8|4032.8|0
1622065200000|2021-05-26 21:40:00|4035.8|4032.8|4035.8|4032.8|4035.9|4032.9|4035.7|4032.7|0
1622065500000|2021-05-26 21:45:00|4035.7|4032.7|4035.8|4032.8|4035.9|4032.9|4035.7|4032.7|0
1622066100000|2021-05-26 21:55:00|4035.9|4032.9|4035.9|4032.9|4035.9|4032.9|4035.9|4032.9|0
1622066400000|2021-05-26 22:00:00|4035.8|4032.8|4038|4035|4038.5|4035.5|4035.8|4032.8|0
1622066700000|2021-05-26 22:05:00|4037.8|4034.8|4036.9|4033.9|4037.8|4034.8|4036.9|4033.9|0
1622067000000|2021-05-26 22:10:00|4037.1|4034.1|4037.6|4034.6|4038|4035|4037.1|4034.1|0
1622067300000|2021-05-26 22:15:00|4037.7|4034.7|4038.2|4035.2|4038.2|4035.2|4037.2|4034.2|0
1622067600000|2021-05-26 22:20:00|4038.4|4035.4|4038.2|4035.2|4038.5|4035.5|4038|4035|0
1622067900000|2021-05-26 22:25:00|4038|4035|4038|4035|4038.7|4035.7|4038|4035|0
1622068200000|2021-05-26 22:30:00|4037.6|4034.6|4036.9|4033.9|4037.8|4034.8|4036.7|4033.7|0
1622068500000|2021-05-26 22:35:00|4037.2|4034.2|4036.1|4033.1|4037.2|4034.2|4036.1|4033.1|0
1622068800000|2021-05-26 22:40:00|4035.7|4032.7|4036.3|4033.3|4036.5|4033.5|4035.7|4032.7|0
1622069100000|2021-05-26 22:45:00|4036.2|4033.2|4035.9|4032.9|4036.5|4033.5|4035.9|4032.9|0
1622069400000|2021-05-26 22:50:00|4036|4033|4035.9|4032.9|4036.1|4033.1|4035.7|4032.7|0
1622069700000|2021-05-26 22:55:00|4036.1|4033.1|4035.4|4032.4|4036.1|4033.1|4035.2|4032.2|0
1622070000000|2021-05-26 23:00:00|4035.2|4032.2|4034.8|4031.8|4035.5|4032.5|4034.6|4031.6|0
1622070300000|2021-05-26 23:05:00|4035|4032|4034.1|4031.1|4035|4032|4034.1|4031.1|0
1622070600000|2021-05-26 23:10:00|4033.9|4030.9|4034.6|4031.6|4035|4032|4033.7|4030.7|0
1622070900000|2021-05-26 23:15:00|4034.7|4031.7|4034.1|4031.1|4034.8|4031.8|4033.9|4030.9|0
1622071200000|2021-05-26 23:20:00|4033.9|4030.9|4034.7|4031.7|4035|4032|4033.6|4030.6|0
1622071500000|2021-05-26 23:25:00|4034.6|4031.6|4035|4032|4035|4032|4034.4|4031.4|0
1622071800000|2021-05-26 23:30:00|4034.9|4031.9|4034.8|4031.8|4035|4032|4034.6|4031.6|0
1622072100000|2021-05-26 23:35:00|4034.9|4031.9|4034.6|4031.6|4035|4032|4034.4|4031.4|0
1622072400000|2021-05-26 23:40:00|4034.4|4031.4|4034.1|4031.1|4034.6|4031.6|4034.1|4031.1|0
1622072700000|2021-05-26 23:45:00|4034.2|4031.2|4033.7|4030.7|4034.4|4031.4|4033.4|4030.4|0
1622073000000|2021-05-26 23:50:00|4033.6|4030.6|4034.8|4031.8|4035|4032|4033.3|4030.3|0
1622073300000|2021-05-26 23:55:00|4034.9|4031.9|4035.4|4032.4|4035.4|4032.4|4034.6|4031.6|0
1622073600000|2021-05-27 00:00:00|4035.2|4032.2|4035.7|4032.7|4036.5|4033.5|4034.6|4031.6|0
1622073900000|2021-05-27 00:05:00|4035.5|4032.5|4034.8|4031.8|4035.9|4032.9|4034.8|4031.8|0
1622074200000|2021-05-27 00:10:00|4034.7|4031.7|4035.2|4032.2|4035.9|4032.9|4034.4|4031.4|0
1622074500000|2021-05-27 00:15:00|4035.1|4032.1|4033.8|4031.8|4035.8|4033.8|4032.8|4030.8|1270
1622074800000|2021-05-27 00:20:00|4034.8|4032.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|301
1622075100000|2021-05-27 00:25:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|338
1622075400000|2021-05-27 00:30:00|4035.3|4033.3|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|340
1622075700000|2021-05-27 00:35:00|4034.8|4032.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|279
1622076000000|2021-05-27 00:40:00|4034.8|4032.8|4033.8|4031.8|4034.8|4032.8|4031.8|4029.8|302
1622076300000|2021-05-27 00:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|201
1622076600000|2021-05-27 00:50:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|251
1622076900000|2021-05-27 00:55:00|4033.3|4031.3|4034.8|4032.8|4034.8|4032.8|4032.8|4030.8|39
1622077200000|2021-05-27 01:00:00|4034.3|4032.3|4034.8|4032.8|4035.8|4033.8|4033.8|4031.8|92
1622077500000|2021-05-27 01:05:00|4035.3|4033.3|4031.8|4029.8|4035.8|4033.8|4030.8|4028.8|181
1622077800000|2021-05-27 01:10:00|4031.3|4029.3|4030.8|4028.8|4031.8|4029.8|4029.8|4027.8|138
1622078100000|2021-05-27 01:15:00|4031.8|4029.8|4030.8|4028.8|4031.8|4029.8|4029.8|4027.8|239
1622078400000|2021-05-27 01:20:00|4030.3|4028.3|4030.8|4028.8|4030.8|4028.8|4029.8|4027.8|151
1622078700000|2021-05-27 01:25:00|4029.8|4027.8|4032.8|4030.8|4032.8|4030.8|4029.8|4027.8|243
1622079000000|2021-05-27 01:30:00|4031.8|4029.8|4031.8|4029.8|4032.8|4030.8|4030.8|4028.8|206
1622079300000|2021-05-27 01:35:00|4030.8|4028.8|4028.8|4026.8|4030.8|4028.8|4028.8|4026.8|667
1622079600000|2021-05-27 01:40:00|4029.3|4027.3|4028.8|4026.8|4030.8|4028.8|4028.8|4026.8|453
1622079900000|2021-05-27 01:45:00|4029.8|4027.8|4029.8|4027.8|4029.8|4027.8|4027.8|4025.8|220
1622080200000|2021-05-27 01:50:00|4029.3|4027.3|4030.8|4028.8|4030.8|4028.8|4028.8|4026.8|471
1622080500000|2021-05-27 01:55:00|4029.8|4027.8|4031.8|4029.8|4031.8|4029.8|4029.8|4027.8|289
1622080800000|2021-05-27 02:00:00|4030.8|4028.8|4030.8|4028.8|4031.8|4029.8|4030.8|4028.8|138
1622081100000|2021-05-27 02:05:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4030.8|4028.8|538
1622081400000|2021-05-27 02:10:00|4033.8|4031.8|4032.8|4030.8|4033.8|4031.8|4032.8|4030.8|173
1622081700000|2021-05-27 02:15:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|400
1622082000000|2021-05-27 02:20:00|4032.3|4030.3|4031.8|4029.8|4032.8|4030.8|4031.8|4029.8|39
1622082300000|2021-05-27 02:25:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|71
1622082600000|2021-05-27 02:30:00|4032.3|4030.3|4030.8|4028.8|4032.8|4030.8|4030.8|4028.8|202
1622082900000|2021-05-27 02:35:00|4031.3|4029.3|4032.8|4030.8|4032.8|4030.8|4030.8|4028.8|217
1622083200000|2021-05-27 02:40:00|4031.8|4029.8|4031.8|4029.8|4032.8|4030.8|4030.8|4028.8|124
1622083500000|2021-05-27 02:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|132
1622083800000|2021-05-27 02:50:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4033.8|4031.8|100
1622084100000|2021-05-27 02:55:00|4034.3|4032.3|4034.8|4032.8|4034.8|4032.8|4033.8|4031.8|190
1622084400000|2021-05-27 03:00:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|18
1622084700000|2021-05-27 03:05:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|357
1622085000000|2021-05-27 03:10:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|177
1622085300000|2021-05-27 03:15:00|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|37
1622085600000|2021-05-27 03:20:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|30
1622085900000|2021-05-27 03:25:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|75
1622086200000|2021-05-27 03:30:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|264
1622086500000|2021-05-27 03:35:00|4035.3|4033.3|4035.8|4033.8|4036.8|4034.8|4034.8|4032.8|81
1622086800000|2021-05-27 03:40:00|4036.8|4034.8|4036.8|4034.8|4036.8|4034.8|4035.8|4033.8|286
1622087100000|2021-05-27 03:45:00|4036.3|4034.3|4036.8|4034.8|4036.8|4034.8|4035.8|4033.8|150
1622087400000|2021-05-27 03:50:00|||||||||26
1622087700000|2021-05-27 03:55:00|4037.8|4035.8|4036.8|4034.8|4037.8|4035.8|4036.8|4034.8|29
1622088000000|2021-05-27 04:00:00|4035.8|4033.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|35
1622088300000|2021-05-27 04:05:00|4035.8|4033.8|4032.8|4030.8|4035.8|4033.8|4032.8|4030.8|543
1622088600000|2021-05-27 04:10:00|4031.8|4029.8|4031.8|4029.8|4031.8|4029.8|4031.8|4029.8|423
1622088900000|2021-05-27 04:15:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|19
1622089200000|2021-05-27 04:20:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|110
1622089500000|2021-05-27 04:25:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|107
1622089800000|2021-05-27 04:30:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|51
1622090100000|2021-05-27 04:35:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|33
1622090400000|2021-05-27 04:40:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|53
1622090700000|2021-05-27 04:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|151
1622091000000|2021-05-27 04:50:00|4032.8|4030.8|4033.8|4031.8|4035.8|4033.8|4032.8|4030.8|499
1622091300000|2021-05-27 04:55:00|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|4033.8|4031.8|96
1622091600000|2021-05-27 05:00:00|4033.8|4031.8|4033.8|4031.8|4034.8|4032.8|4033.8|4031.8|155
1622091900000|2021-05-27 05:05:00|4032.8|4030.8|4031.8|4029.8|4033.8|4031.8|4031.8|4029.8|158
1622092200000|2021-05-27 05:10:00|4030.8|4028.8|4031.8|4029.8|4031.8|4029.8|4030.8|4028.8|66
1622092500000|2021-05-27 05:15:00|4031.3|4029.3|4031.8|4029.8|4031.8|4029.8|4030.8|4028.8|161
1622092800000|2021-05-27 05:20:00|||||||||57
1622093100000|2021-05-27 05:25:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|315
1622093400000|2021-05-27 05:30:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|38
1622093700000|2021-05-27 05:35:00|4031.8|4029.8|4030.8|4028.8|4032.8|4030.8|4030.8|4028.8|356
1622094000000|2021-05-27 05:40:00|4031.8|4029.8|4032.8|4030.8|4033.3|4031.3|4030.8|4028.8|129
1622094300000|2021-05-27 05:45:00|4033.3|4031.3|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|112
1622094600000|2021-05-27 05:50:00|4032.8|4030.8|4034.8|4032.8|4035.8|4033.8|4032.8|4030.8|523
1622094900000|2021-05-27 05:55:00|4035.8|4033.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|132
1622095200000|2021-05-27 06:00:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4033.55|4032.05|1034
1622095500000|2021-05-27 06:05:00|4034.05|4032.55|4032.55|4031.05|4034.55|4033.05|4031.55|4030.05|457
1622095800000|2021-05-27 06:10:00|4031.55|4030.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|564
1622096100000|2021-05-27 06:15:00|4032.05|4030.55|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|522
1622096400000|2021-05-27 06:20:00|4034.55|4033.05|4033.55|4032.05|4034.55|4033.05|4033.55|4032.05|303
1622096700000|2021-05-27 06:25:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|951
1622097000000|2021-05-27 06:30:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4031.55|4030.05|1126
1622097300000|2021-05-27 06:35:00|4030.55|4029.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|605
1622097600000|2021-05-27 06:40:00|4029.55|4028.05|4027.55|4026.05|4030.55|4029.05|4026.55|4025.05|1516
1622097900000|2021-05-27 06:45:00|4028.55|4027.05|4027.55|4026.05|4028.55|4027.05|4023.55|4022.05|2366
1622098200000|2021-05-27 06:50:00|4026.55|4025.05|4025.55|4024.05|4027.55|4026.05|4024.55|4023.05|1414
1622098500000|2021-05-27 06:55:00|4026.55|4025.05|4027.55|4026.05|4028.55|4027.05|4025.55|4024.05|2143
1622098800000|2021-05-27 07:00:00|4026.55|4025.05|4029.55|4028.05|4029.55|4028.05|4020.55|4019.05|19725
1622099100000|2021-05-27 07:05:00|4030.55|4029.05|4027.55|4026.05|4032.55|4031.05|4027.55|4026.05|5711
1622099400000|2021-05-27 07:10:00|4028.55|4027.05|4026.55|4025.05|4030.55|4029.05|4024.55|4023.05|6282
1622099700000|2021-05-27 07:15:00|4025.55|4024.05|4023.55|4022.05|4026.55|4025.05|4021.55|4020.05|5750
1622100000000|2021-05-27 07:20:00|4024.55|4023.05|4027.55|4026.05|4029.55|4028.05|4023.55|4022.05|3193
1622100300000|2021-05-27 07:25:00|4028.55|4027.05|4029.55|4028.05|4029.55|4028.05|4026.55|4025.05|4431
1622100600000|2021-05-27 07:30:00|4030.55|4029.05|4025.55|4024.05|4031.55|4030.05|4025.55|4024.05|4714
1622100900000|2021-05-27 07:35:00|4026.55|4025.05|4022.55|4021.05|4027.55|4026.05|4021.55|4020.05|4685
1622101200000|2021-05-27 07:40:00|4022.53|4021.03|4023.53|4022.03|4024.53|4023.03|4019.53|4018.03|5300
1622101500000|2021-05-27 07:45:00|4022.53|4021.03|4024.53|4023.03|4024.53|4023.03|4021.53|4020.03|2079
1622101800000|2021-05-27 07:50:00|4025.53|4024.03|4024.53|4023.03|4027.53|4026.03|4021.53|4020.03|4338
1622102100000|2021-05-27 07:55:00|4023.53|4022.03|4027.53|4026.03|4027.53|4026.03|4023.53|4022.03|2492
1622102400000|2021-05-27 08:00:00|4028.53|4027.03|4032.53|4031.03|4033.53|4032.03|4028.53|4027.03|6908
1622102700000|2021-05-27 08:05:00|4033.53|4032.03|4032.53|4031.03|4033.53|4032.03|4030.53|4029.03|7888
1622103000000|2021-05-27 08:10:00|4033.53|4032.03|4034.53|4033.03|4034.53|4033.03|4032.53|4031.03|3393
1622103300000|2021-05-27 08:15:00|4033.53|4032.03|4030.53|4029.03|4034.53|4033.03|4030.53|4029.03|3454
1622103600000|2021-05-27 08:20:00|4031.53|4030.03|4034.53|4033.03|4034.53|4033.03|4031.53|4030.03|3184
1622103900000|2021-05-27 08:25:00|4033.53|4032.03|4034.53|4033.03|4034.53|4033.03|4032.53|4031.03|1873
1622104200000|2021-05-27 08:30:00|4033.53|4032.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|2832
1622104500000|2021-05-27 08:35:00|4032.53|4031.03|4031.53|4030.03|4032.53|4031.03|4030.53|4029.03|5391
1622104800000|2021-05-27 08:40:00|4032.53|4031.03|4030.53|4029.03|4033.53|4032.03|4030.53|4029.03|3244
1622105100000|2021-05-27 08:45:00|4031.53|4030.03|4030.53|4029.03|4031.53|4030.03|4028.53|4027.03|3404
1622105400000|2021-05-27 08:50:00|4031.53|4030.03|4028.53|4027.03|4031.53|4030.03|4028.53|4027.03|1585
1622105700000|2021-05-27 08:55:00|4027.53|4026.03|4029.53|4028.03|4031.53|4030.03|4027.53|4026.03|1443
1622106000000|2021-05-27 09:00:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4028.53|4027.03|1406
1622106300000|2021-05-27 09:05:00|4029.53|4028.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|1469
1622106600000|2021-05-27 09:10:00|4031.53|4030.03|4032.53|4031.03|4032.53|4031.03|4030.53|4029.03|1818
1622106900000|2021-05-27 09:15:00|4032.03|4030.53|4030.53|4029.03|4032.53|4031.03|4029.53|4028.03|1401
1622107200000|2021-05-27 09:20:00|4031.53|4030.03|4029.53|4028.03|4031.53|4030.03|4029.53|4028.03|1403
1622107500000|2021-05-27 09:25:00|4030.53|4029.03|4029.53|4028.03|4030.53|4029.03|4027.53|4026.03|3270
1622107800000|2021-05-27 09:30:00|4028.53|4027.03|4031.53|4030.03|4031.53|4030.03|4028.53|4027.03|2417
1622108100000|2021-05-27 09:35:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4030.53|4029.03|6219
1622108400000|2021-05-27 09:40:00|4031.53|4030.03|4029.53|4028.03|4031.53|4030.03|4029.53|4028.03|1492
1622108700000|2021-05-27 09:45:00|4030.53|4029.03|4031.53|4030.03|4032.53|4031.03|4029.53|4028.03|2308
1622109000000|2021-05-27 09:50:00|4032.53|4031.03|4031.53|4030.03|4033.53|4032.03|4030.53|4029.03|1515
1622109300000|2021-05-27 09:55:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|1537
1622109600000|2021-05-27 10:00:00|4031.53|4030.03|4031.53|4030.03|4032.53|4031.03|4029.53|4028.03|1164
1622109900000|2021-05-27 10:05:00|4032.53|4031.03|4031.53|4030.03|4032.53|4031.03|4031.53|4030.03|1700
1622110200000|2021-05-27 10:10:00|4032.53|4031.03|4032.53|4031.03|4033.53|4032.03|4031.53|4030.03|917
1622110500000|2021-05-27 10:15:00|4033.53|4032.03|4033.53|4032.03|4033.53|4032.03|4031.53|4030.03|1362
1622110800000|2021-05-27 10:20:00|4032.53|4031.03|4031.53|4030.03|4033.53|4032.03|4030.53|4029.03|1499
1622111100000|2021-05-27 10:25:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|15860
1622111400000|2021-05-27 10:30:00|4031.53|4030.03|4031.53|4030.03|4031.53|4030.03|4030.53|4029.03|5798
1622111700000|2021-05-27 10:35:00|4032.53|4031.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1702
1622112000000|2021-05-27 10:40:00|4032.53|4031.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1522
1622112300000|2021-05-27 10:45:00|4034.53|4033.03|4034.53|4033.03|4035.53|4034.03|4034.53|4033.03|1397
1622112600000|2021-05-27 10:50:00|4033.53|4032.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1460
1622112900000|2021-05-27 10:55:00|4034.53|4033.03|4033.53|4032.03|4034.53|4033.03|4033.53|4032.03|1020
1622113200000|2021-05-27 11:00:00|4034.53|4033.03|4035.53|4034.03|4035.53|4034.03|4033.53|4032.03|2002
1622113500000|2021-05-27 11:05:00|4036.53|4035.03|4036.53|4035.03|4036.53|4035.03|4035.53|4034.03|1264
1622113800000|2021-05-27 11:10:00|4035.53|4034.03|4036.53|4035.03|4037.53|4036.03|4035.53|4034.03|1000
1622114100000|2021-05-27 11:15:00|4037.53|4036.03|4036.53|4035.03|4037.53|4036.03|4036.53|4035.03|2306
1622114400000|2021-05-27 11:20:00|4037.53|4036.03|4036.53|4035.03|4038.53|4037.03|4036.53|4035.03|1590
1622114700000|2021-05-27 11:25:00|4035.53|4034.03|4035.53|4034.03|4036.53|4035.03|4035.53|4034.03|523
1622115000000|2021-05-27 11:30:00|4036.53|4035.03|4035.53|4034.03|4036.53|4035.03|4034.53|4033.03|4022
1622115300000|2021-05-27 11:35:00|4036.53|4035.03|4036.53|4035.03|4037.53|4036.03|4036.53|4035.03|1646
1622115600000|2021-05-27 11:40:00|4036.56|4035.06|4037.56|4036.06|4037.56|4036.06|4035.56|4034.06|1385
1622115900000|2021-05-27 11:45:00|4038.06|4036.56|4038.56|4037.06|4038.56|4037.06|4037.56|4036.06|2250
1622116200000|2021-05-27 11:50:00|4039.56|4038.06|4040.56|4039.06|4040.56|4039.06|4038.56|4037.06|1612
1622116500000|2021-05-27 11:55:00|4039.56|4038.06|4042.56|4041.06|4042.56|4041.06|4039.56|4038.06|2233
1622116800000|2021-05-27 12:00:00|4043.56|4042.06|4042.56|4041.06|4050.56|4049.06|4042.56|4041.06|17108
1622117100000|2021-05-27 12:05:00|4043.06|4041.56|4039.56|4038.06|4043.56|4042.06|4038.56|4037.06|3393
1622117400000|2021-05-27 12:10:00|4038.56|4037.06|4040.56|4039.06|4040.56|4039.06|4038.56|4037.06|2786
1622117700000|2021-05-27 12:15:00|4041.06|4039.56|4040.56|4039.06|4041.56|4040.06|4039.56|4038.06|1525
1622118000000|2021-05-27 12:20:00|4039.56|4038.06|4039.56|4038.06|4041.56|4040.06|4039.56|4038.06|3873
1622118300000|2021-05-27 12:25:00|4040.56|4039.06|4040.56|4039.06|4041.56|4040.06|4039.56|4038.06|905
1622118600000|2021-05-27 12:30:00|4039.56|4038.06|4044.56|4043.06|4044.56|4043.06|4038.56|4037.06|3440
1622118900000|2021-05-27 12:35:00|4043.56|4042.06|4042.56|4041.06|4044.06|4042.56|4041.56|4040.06|3191
1622119200000|2021-05-27 12:40:00|4041.56|4040.06|4041.56|4040.06|4042.56|4041.06|4040.56|4039.06|1918
1622119500000|2021-05-27 12:45:00|4042.56|4041.06|4042.56|4041.06|4043.56|4042.06|4041.56|4040.06|1132
1622119800000|2021-05-27 12:50:00|4043.56|4042.06|4044.56|4043.06|4044.56|4043.06|4042.56|4041.06|1937
1622120100000|2021-05-27 12:55:00|4044.06|4042.56|4049.56|4048.06|4049.56|4048.06|4043.56|4042.06|5124
1622120400000|2021-05-27 13:00:00|4050.56|4049.06|4050.56|4049.06|4052.56|4051.06|4049.56|4048.06|7572
1622120700000|2021-05-27 13:05:00|4049.56|4048.06|4049.56|4048.06|4051.56|4050.06|4049.56|4048.06|2867
1622121000000|2021-05-27 13:10:00|4050.56|4049.06|4050.56|4049.06|4050.56|4049.06|4049.56|4048.06|3599
1622121300000|2021-05-27 13:15:00|4051.56|4050.06|4052.56|4051.06|4052.56|4051.06|4049.56|4048.06|5854
1622121600000|2021-05-27 13:20:00|4051.56|4050.06|4050.56|4049.06|4053.56|4052.06|4049.56|4048.06|5246
1622121900000|2021-05-27 13:25:00|4051.56|4050.06|4052.56|4051.06|4053.56|4052.06|4051.56|4050.06|5714
1622122200000|2021-05-27 13:30:00|4051.56|4050.06|4054.56|4053.06|4056.56|4055.06|4051.56|4050.06|8787
1622122500000|2021-05-27 13:35:00|4055.56|4054.06|4054.56|4053.06|4056.56|4055.06|4054.56|4053.06|8400
1622122800000|2021-05-27 13:40:00|4055.56|4054.06|4056.56|4055.06|4057.56|4056.06|4054.56|4053.06|6735
1622123100000|2021-05-27 13:45:00|4057.56|4056.06|4054.56|4053.06|4057.56|4056.06|4052.56|4051.06|6128
1622123400000|2021-05-27 13:50:00|4055.56|4054.06|4054.56|4053.06|4056.56|4055.06|4054.56|4053.06|3909
1622123700000|2021-05-27 13:55:00|4053.56|4052.06|4053.56|4052.06|4054.56|4053.06|4053.56|4052.06|5062
1622124000000|2021-05-27 14:00:00|4054.56|4053.06|4052.56|4051.06|4054.56|4053.06|4050.56|4049.06|9354
1622124300000|2021-05-27 14:05:00|4053.56|4052.06|4050.56|4049.06|4053.56|4052.06|4049.56|4048.06|4248
1622124600000|2021-05-27 14:10:00|4050.53|4049.03|4052.53|4051.03|4052.53|4051.03|4049.53|4048.03|6201
1622124900000|2021-05-27 14:15:00|4051.53|4050.03|4051.53|4050.03|4053.53|4052.03|4050.53|4049.03|4721
1622125200000|2021-05-27 14:20:00|4050.53|4049.03|4049.53|4048.03|4051.53|4050.03|4048.53|4047.03|4040
1622125500000|2021-05-27 14:25:00|4050.53|4049.03|4051.53|4050.03|4052.53|4051.03|4049.53|4048.03|3968
1622125800000|2021-05-27 14:30:00|4052.53|4051.03|4053.53|4052.03|4053.53|4052.03|4052.53|4051.03|6186
1622126100000|2021-05-27 14:35:00|4054.53|4053.03|4054.53|4053.03|4055.53|4054.03|4053.53|4052.03|2835
1622126400000|2021-05-27 14:40:00|4053.53|4052.03|4056.53|4055.03|4056.53|4055.03|4053.53|4052.03|7123
1622126700000|2021-05-27 14:45:00|4055.53|4054.03|4053.53|4052.03|4055.53|4054.03|4053.53|4052.03|8283
1622127000000|2021-05-27 14:50:00|4052.53|4051.03|4053.53|4052.03|4053.53|4052.03|4047.53|4046.03|8120
1622127300000|2021-05-27 14:55:00|4052.53|4051.03|4049.53|4048.03|4053.53|4052.03|4049.53|4048.03|5291
1622127600000|2021-05-27 15:00:00|4050.53|4049.03|4048.53|4047.03|4050.53|4049.03|4047.53|4046.03|6283
1622127900000|2021-05-27 15:05:00|4047.53|4046.03|4048.53|4047.03|4049.53|4048.03|4047.53|4046.03|10513
1622128200000|2021-05-27 15:10:00|4047.53|4046.03|4048.53|4047.03|4048.53|4047.03|4047.53|4046.03|6401
1622128500000|2021-05-27 15:15:00|4049.53|4048.03|4047.53|4046.03|4049.53|4048.03|4047.53|4046.03|5717
1622128800000|2021-05-27 15:20:00|4048.53|4047.03|4046.53|4045.03|4048.53|4047.03|4046.53|4045.03|8042
1622129100000|2021-05-27 15:25:00|4047.53|4046.03|4039.53|4038.03|4047.53|4046.03|4039.53|4038.03|38035
1622129400000|2021-05-27 15:30:00|4039.09|4037.59|4040.09|4038.59|4043.09|4041.59|4036.09|4034.59|118699
1622129700000|2021-05-27 15:35:00|4038.09|4036.59|4041.09|4039.59|4042.09|4040.59|4038.09|4036.59|37909
1622130000000|2021-05-27 15:40:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|20550
1622130300000|2021-05-27 15:45:00|4043.09|4041.59|4043.09|4041.59|4043.09|4041.59|4042.09|4040.59|14064
1622130600000|2021-05-27 15:50:00|4044.09|4042.59|4044.09|4042.59|4045.09|4043.59|4044.09|4042.59|9706
1622130900000|2021-05-27 15:55:00|4043.09|4041.59|4044.09|4042.59|4044.09|4042.59|4043.09|4041.59|4469
1622131200000|2021-05-27 16:00:00|4045.09|4043.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|4095
1622131500000|2021-05-27 16:05:00|4044.09|4042.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|2546
1622131800000|2021-05-27 16:10:00|||||||||2621
1622132100000|2021-05-27 16:15:00|4046.09|4044.59|4045.09|4043.59|4046.09|4044.59|4045.09|4043.59|3838
1622132400000|2021-05-27 16:20:00|4046.09|4044.59|4045.09|4043.59|4046.09|4044.59|4045.09|4043.59|1228
1622132700000|2021-05-27 16:25:00|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|835
1622133000000|2021-05-27 16:30:00|4045.09|4043.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|1336
1622133300000|2021-05-27 16:35:00|4046.09|4044.59|4044.09|4042.59|4046.09|4044.59|4043.09|4041.59|2356
1622133600000|2021-05-27 16:40:00|4045.09|4043.59|4044.09|4042.59|4045.09|4043.59|4043.09|4041.59|1533
1622133900000|2021-05-27 16:45:00|||||||||753
1622134200000|2021-05-27 16:50:00|||||||||193
1622134500000|2021-05-27 16:55:00|4045.09|4043.59|4043.09|4041.59|4045.09|4043.59|4043.09|4041.59|2509
1622134800000|2021-05-27 17:00:00|4042.09|4040.59|4042.09|4040.59|4042.09|4040.59|4042.09|4040.59|1310
1622135100000|2021-05-27 17:05:00|4043.09|4041.59|4043.09|4041.59|4044.09|4042.59|4042.09|4040.59|1221
1622135400000|2021-05-27 17:10:00|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|635
1622135700000|2021-05-27 17:15:00|4043.09|4041.59|4043.09|4041.59|4044.09|4042.59|4043.09|4041.59|1144
1622136000000|2021-05-27 17:20:00|4044.09|4042.59|4043.09|4041.59|4044.09|4042.59|4043.09|4041.59|304
1622136300000|2021-05-27 17:25:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1282
1622136600000|2021-05-27 17:30:00|||||||||60
1622136900000|2021-05-27 17:35:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4039.09|4037.59|2290
1622137200000|2021-05-27 17:40:00|4040.09|4038.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|209
1622137500000|2021-05-27 17:45:00|4041.09|4039.59|4042.09|4040.59|4042.09|4040.59|4040.09|4038.59|1683
1622137800000|2021-05-27 17:50:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|2766
1622138100000|2021-05-27 17:55:00|||||||||474
1622138400000|2021-05-27 18:00:00|4041.09|4039.59|4041.09|4039.59|4042.09|4040.59|4040.09|4038.59|720
1622138700000|2021-05-27 18:05:00|4040.59|4039.09|4039.09|4037.59|4041.09|4039.59|4039.09|4037.59|460
1622139000000|2021-05-27 18:10:00|4038.09|4036.59|4039.09|4037.59|4040.09|4038.59|4038.09|4036.59|471
1622139300000|2021-05-27 18:15:00|4038.09|4036.59|4039.09|4037.59|4039.09|4037.59|4038.09|4036.59|950
1622139600000|2021-05-27 18:20:00|4038.09|4036.59|4038.09|4036.59|4039.09|4037.59|4038.09|4036.59|994
1622139900000|2021-05-27 18:25:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4038.09|4036.59|436
1622140200000|2021-05-27 18:30:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|412
1622140500000|2021-05-27 18:35:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|1077
1622140800000|2021-05-27 18:40:00|4039.59|4038.09|4039.09|4037.59|4040.09|4038.59|4039.09|4037.59|236
1622141100000|2021-05-27 18:45:00|4040.09|4038.59|4039.09|4037.59|4040.09|4038.59|4039.09|4037.59|1070
1622141400000|2021-05-27 18:50:00|4040.09|4038.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|761
1622141700000|2021-05-27 18:55:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|367
1622142000000|2021-05-27 19:00:00|4040.09|4038.59|4039.09|4037.59|4041.09|4039.59|4037.09|4035.59|1607
1622142300000|2021-05-27 19:05:00|4038.09|4036.59|4038.09|4036.59|4039.09|4037.59|4037.09|4035.59|837
1622142600000|2021-05-27 19:10:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4038.09|4036.59|346
1622142900000|2021-05-27 19:15:00|4041.09|4039.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|404
1622143200000|2021-05-27 19:20:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|318
1622143500000|2021-05-27 19:25:00|4041.09|4039.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|694
1622143800000|2021-05-27 19:30:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4040.09|4038.59|1159
1622144100000|2021-05-27 19:35:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4041.09|4039.59|1308
1622144400000|2021-05-27 19:40:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1121
1622144700000|2021-05-27 19:45:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1114
1622145000000|2021-05-27 19:50:00|4042.59|4041.09|4045.09|4043.59|4045.09|4043.59|4042.09|4040.59|2152
1622145300000|2021-05-27 19:55:00|4044.09|4042.59|4043.09|4041.59|4047.09|4045.59|4043.09|4041.59|6783
1622145600000|2021-05-27 20:00:00|4042.59|4041.09|4047.24|4044.24|4047.24|4044.24|4040.34|4037.34|183
1622145900000|2021-05-27 20:05:00|4047.04|4044.04|4050.74|4047.74|4050.94|4047.94|4047.04|4044.04|0
1622146200000|2021-05-27 20:10:00|4050.54|4047.54|4052.04|4049.04|4052.94|4049.94|4050.54|4047.54|0
1622146500000|2021-05-27 20:15:00|4051.94|4048.94|4051.94|4048.94|4052.14|4049.14|4051.54|4048.54|0
1622146800000|2021-05-27 20:20:00|4051.84|4048.84|4051.94|4048.94|4052.14|4049.14|4051.64|4048.64|0
1622147100000|2021-05-27 20:25:00|4052.04|4049.04|4051.74|4048.74|4052.04|4049.04|4051.64|4048.64|0
1622147400000|2021-05-27 20:30:00|4051.94|4048.94|4052.54|4049.54|4052.84|4049.84|4051.54|4048.54|0
1622147700000|2021-05-27 20:35:00|4052.84|4049.84|4053.04|4050.04|4053.84|4050.84|4052.54|4049.54|0
1622148000000|2021-05-27 20:40:00|4053.24|4050.24|4053.04|4050.04|4053.44|4050.44|4052.34|4049.34|0
1622148300000|2021-05-27 20:45:00|4053.24|4050.24|4053.04|4050.04|4053.64|4050.64|4053.04|4050.04|0
1622148600000|2021-05-27 20:50:00|4053.24|4050.24|4053.84|4050.84|4054.54|4051.54|4053.04|4050.04|0
1622148900000|2021-05-27 20:55:00|4054.14|4051.14|4054.44|4051.44|4055.14|4052.14|4053.84|4050.84|0
1622149200000|2021-05-27 21:00:00|4054.34|4051.34|4054.24|4051.24|4054.34|4051.34|4054.04|4051.04|0
1622149500000|2021-05-27 21:05:00|4054.34|4051.34|4054.04|4051.04|4054.34|4051.34|4054.04|4051.04|0
1622149800000|2021-05-27 21:10:00|4054.14|4051.14|4054.24|4051.24|4054.54|4051.54|4054.04|4051.04|0
1622150100000|2021-05-27 21:15:00|4054.14|4051.14|4053.94|4050.94|4054.54|4051.54|4053.44|4050.44|0
1622150400000|2021-05-27 21:20:00|4053.54|4050.54|4053.54|4050.54|4053.84|4050.84|4053.44|4050.44|0
1622150700000|2021-05-27 21:25:00|4053.34|4050.34|4053.24|4050.24|4053.34|4050.34|4053.24|4050.24|0
1622151000000|2021-05-27 21:30:00|4053.64|4050.64|4051.04|4048.04|4053.64|4050.64|4051.04|4048.04|0
1622151300000|2021-05-27 21:35:00|4050.94|4047.94|4050.74|4047.74|4051.04|4048.04|4050.64|4047.64|0
1622151600000|2021-05-27 21:40:00|4050.84|4047.84|4050.64|4047.64|4050.84|4047.84|4050.54|4047.54|0
1622151900000|2021-05-27 21:45:00|4050.54|4047.54|4050.64|4047.64|4050.74|4047.74|4050.54|4047.54|0
1622152200000|2021-05-27 21:50:00|4050.74|4047.74|4050.64|4047.64|4050.94|4047.94|4050.54|4047.54|0
1622152500000|2021-05-27 21:55:00|4050.84|4047.84|4052.44|4049.44|4052.54|4049.54|4050.64|4047.64|0
1622152800000|2021-05-27 22:00:00|4052.54|4049.54|4053.64|4050.64|4054.54|4051.54|4052.54|4049.54|0
1622153100000|2021-05-27 22:05:00|4053.84|4050.84|4054.44|4051.44|4054.44|4051.44|4053.24|4050.24|0
1622153400000|2021-05-27 22:10:00|4054.54|4051.54|4054.64|4051.64|4054.94|4051.94|4054.44|4051.44|0
1622153700000|2021-05-27 22:15:00|4054.74|4051.74|4054.04|4051.04|4054.84|4051.84|4054.04|4051.04|0
1622154000000|2021-05-27 22:20:00|4054.24|4051.24|4054.24|4051.24|4054.44|4051.44|4054.14|4051.14|0
1622154300000|2021-05-27 22:25:00|4054.14|4051.14|4054.04|4051.04|4054.24|4051.24|4053.54|4050.54|0
1622154600000|2021-05-27 22:30:00|4053.74|4050.74|4053.64|4050.64|4053.74|4050.74|4053.54|4050.54|0
1622154900000|2021-05-27 22:35:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1622155200000|2021-05-27 22:40:00|4053.64|4050.64|4053.74|4050.74|4054.44|4051.44|4053.64|4050.64|0
1622155500000|2021-05-27 22:45:00|4054.04|4051.04|4054.34|4051.34|4054.44|4051.44|4053.74|4050.74|0
1622155800000|2021-05-27 22:50:00|4054.44|4051.44|4054.24|4051.24|4054.44|4051.44|4054.04|4051.04|0
1622156100000|2021-05-27 22:55:00|4054.44|4051.44|4054.54|4051.54|4054.64|4051.64|4054.44|4051.44|0
1622156400000|2021-05-27 23:00:00|4054.64|4051.64|4054.24|4051.24|4054.64|4051.64|4054.24|4051.24|0
1622156700000|2021-05-27 23:05:00|4054.14|4051.14|4053.74|4050.74|4054.24|4051.24|4053.74|4050.74|0
1622157000000|2021-05-27 23:10:00|4053.84|4050.84|4053.74|4050.74|4054.04|4051.04|4053.54|4050.54|0
1622157300000|2021-05-27 23:15:00|4053.64|4050.64|4053.34|4050.34|4053.74|4050.74|4053.14|4050.14|0
1622157600000|2021-05-27 23:20:00|4053.44|4050.44|4053.14|4050.14|4053.74|4050.74|4053.14|4050.14|0
1622157900000|2021-05-27 23:25:00|4053.24|4050.24|4054.34|4051.34|4054.44|4051.44|4052.94|4049.94|0
1622158200000|2021-05-27 23:30:00|4054.44|4051.44|4057.24|4054.24|4057.64|4054.64|4054.44|4051.44|0
1622158500000|2021-05-27 23:35:00|4057.34|4054.34|4057.94|4054.94|4058.84|4055.84|4056.84|4053.84|0
1622158800000|2021-05-27 23:40:00|4058.14|4055.14|4058.34|4055.34|4058.34|4055.34|4057.44|4054.44|0
1622159100000|2021-05-27 23:45:00|4058.24|4055.24|4058.74|4055.74|4059.24|4056.24|4057.64|4054.64|0
1622159400000|2021-05-27 23:50:00|4058.64|4055.64|4058.54|4055.54|4058.94|4055.94|4057.94|4054.94|0
1622159700000|2021-05-27 23:55:00|4058.34|4055.34|4057.64|4054.64|4058.54|4055.54|4057.44|4054.44|0
1622160000000|2021-05-28 00:00:00|4057.94|4054.94|4057.44|4054.44|4059.64|4056.64|4057.44|4054.44|0
1622160300000|2021-05-28 00:05:00|4057.54|4054.54|4058.24|4055.24|4058.34|4055.34|4056.84|4053.84|0
1622160600000|2021-05-28 00:10:00|4058.34|4055.34|4057.94|4054.94|4058.54|4055.54|4057.14|4054.14|0
1622160900000|2021-05-28 00:15:00|4058.24|4055.24|4055.34|4053.34|4059.34|4057.34|4053.34|4051.34|2666
1622161200000|2021-05-28 00:20:00|4054.84|4052.84|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|798
1622161500000|2021-05-28 00:25:00|4055.84|4053.84|4055.34|4053.34|4056.84|4054.84|4054.34|4052.34|239
1622161800000|2021-05-28 00:30:00|4054.84|4052.84|4056.34|4054.34|4056.34|4054.34|4054.34|4052.34|471
1622162100000|2021-05-28 00:35:00|4055.34|4053.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|215
1622162400000|2021-05-28 00:40:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|155
1622162700000|2021-05-28 00:45:00|4053.84|4051.84|4055.34|4053.34|4055.34|4053.34|4053.84|4051.84|79
1622163000000|2021-05-28 00:50:00|4056.34|4054.34|4054.34|4052.34|4056.34|4054.34|4054.34|4052.34|478
1622163300000|2021-05-28 00:55:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|261
1622163600000|2021-05-28 01:00:00|4054.84|4052.84|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|115
1622163900000|2021-05-28 01:05:00|4054.34|4052.34|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|351
1622164200000|2021-05-28 01:10:00|4055.84|4053.84|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|250
1622164500000|2021-05-28 01:15:00|4054.84|4052.84|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|276
1622164800000|2021-05-28 01:20:00|4053.34|4051.34|4054.34|4052.34|4054.34|4052.34|4053.34|4051.34|279
1622165100000|2021-05-28 01:25:00|4055.34|4053.34|4056.34|4054.34|4056.34|4054.34|4054.84|4052.84|327
1622165400000|2021-05-28 01:30:00|4055.34|4053.34|4056.34|4054.34|4057.34|4055.34|4055.34|4053.34|263
1622165700000|2021-05-28 01:35:00|4055.84|4053.84|4056.34|4054.34|4056.34|4054.34|4055.34|4053.34|63
1622166000000|2021-05-28 01:40:00|4056.84|4054.84|4056.34|4054.34|4056.84|4054.84|4055.34|4053.34|103
1622166300000|2021-05-28 01:45:00|4057.34|4055.34|4056.34|4054.34|4057.34|4055.34|4056.34|4054.34|74
1622166600000|2021-05-28 01:50:00|||||||||35
1622166900000|2021-05-28 01:55:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|189
1622167200000|2021-05-28 02:00:00|4054.34|4052.34|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|157
1622167500000|2021-05-28 02:05:00|4056.34|4054.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|187
1622167800000|2021-05-28 02:10:00|||||||||5
1622168100000|2021-05-28 02:15:00|||||||||6
1622168400000|2021-05-28 02:20:00|4054.34|4052.34|4053.34|4051.34|4055.34|4053.34|4053.34|4051.34|230
1622168700000|2021-05-28 02:25:00|4054.34|4052.34|4052.34|4050.34|4054.34|4052.34|4052.34|4050.34|291
1622169000000|2021-05-28 02:30:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|185
1622169300000|2021-05-28 02:35:00|4052.34|4050.34|4052.34|4050.34|4052.34|4050.34|4052.34|4050.34|31
1622169600000|2021-05-28 02:40:00|4053.34|4051.34|4052.34|4050.34|4053.34|4051.34|4052.34|4050.34|170
1622169900000|2021-05-28 02:45:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|59
1622170200000|2021-05-28 02:50:00|4052.34|4050.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|71
1622170500000|2021-05-28 02:55:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|70
1622170800000|2021-05-28 03:00:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|104
1622171100000|2021-05-28 03:05:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|203
1622171400000|2021-05-28 03:10:00|||||||||22
1622171700000|2021-05-28 03:15:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|54
1622172000000|2021-05-28 03:20:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|135
1622172300000|2021-05-28 03:25:00|||||||||25
1622172600000|2021-05-28 03:30:00|4053.34|4051.34|4055.34|4053.34|4055.34|4053.34|4053.34|4051.34|537
1622172900000|2021-05-28 03:35:00|4054.34|4052.34|4054.34|4052.34|4055.34|4053.34|4053.34|4051.34|215
1622173200000|2021-05-28 03:40:00|||||||||59
1622173500000|2021-05-28 03:45:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|96
1622173800000|2021-05-28 03:50:00|||||||||29
1622174100000|2021-05-28 03:55:00|||||||||41
1622174400000|2021-05-28 04:00:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|102
1622174700000|2021-05-28 04:05:00|||||||||78
1622175000000|2021-05-28 04:10:00|||||||||50
1622175300000|2021-05-28 04:15:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|53
1622175600000|2021-05-28 04:20:00|||||||||11
1622175900000|2021-05-28 04:25:00|4053.34|4051.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|132
1622176200000|2021-05-28 04:30:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|261
1622176500000|2021-05-28 04:35:00|||||||||30
1622177100000|2021-05-28 04:45:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|142
1622177400000|2021-05-28 04:50:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|233
1622177700000|2021-05-28 04:55:00|||||||||53
1622178000000|2021-05-28 05:00:00|4056.34|4054.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|156
1622178300000|2021-05-28 05:05:00|4054.34|4052.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|248
1622178600000|2021-05-28 05:10:00|||||||||209
1622178900000|2021-05-28 05:15:00|4054.84|4052.84|4054.34|4052.34|4054.84|4052.84|4054.34|4052.34|53
1622179200000|2021-05-28 05:20:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|92
1622179500000|2021-05-28 05:25:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|90
1622179800000|2021-05-28 05:30:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|417
1622180100000|2021-05-28 05:35:00|4052.84|4050.84|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|301
1622180400000|2021-05-28 05:40:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|380
1622180700000|2021-05-28 05:45:00|4052.34|4050.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|328
1622181000000|2021-05-28 05:50:00|4053.84|4051.84|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|361
1622181300000|2021-05-28 05:55:00|4052.34|4050.34|4054.34|4052.34|4054.34|4052.34|4052.34|4050.34|566
1622181600000|2021-05-28 06:00:00|4054.09|4052.59|4052.09|4050.59|4054.09|4052.59|4051.09|4049.59|1585
1622181900000|2021-05-28 06:05:00|4052.59|4051.09|4051.09|4049.59|4053.09|4051.59|4051.09|4049.59|1449
1622182200000|2021-05-28 06:10:00|4050.09|4048.59|4050.09|4048.59|4050.09|4048.59|4049.09|4047.59|785
1622182500000|2021-05-28 06:15:00|4051.09|4049.59|4050.09|4048.59|4051.09|4049.59|4050.09|4048.59|957
1622182800000|2021-05-28 06:20:00|4049.09|4047.59|4049.09|4047.59|4050.09|4048.59|4049.09|4047.59|767
1622183100000|2021-05-28 06:25:00|4050.09|4048.59|4050.09|4048.59|4051.09|4049.59|4049.09|4047.59|677
1622183400000|2021-05-28 06:30:00|4049.09|4047.59|4050.09|4048.59|4050.09|4048.59|4049.09|4047.59|709
1622183700000|2021-05-28 06:35:00|4049.59|4048.09|4051.09|4049.59|4051.09|4049.59|4049.09|4047.59|1269
1622184000000|2021-05-28 06:40:00|4050.59|4049.09|4050.09|4048.59|4051.09|4049.59|4050.09|4048.59|454
1622184300000|2021-05-28 06:45:00|4051.09|4049.59|4052.09|4050.59|4052.09|4050.59|4050.09|4048.59|1178
1622184600000|2021-05-28 06:50:00|4053.09|4051.59|4053.09|4051.59|4053.09|4051.59|4052.09|4050.59|2072
1622184900000|2021-05-28 06:55:00|4052.09|4050.59|4054.09|4052.59|4055.09|4053.59|4052.09|4050.59|2118
1622185200000|2021-05-28 07:00:00|4055.09|4053.59|4050.09|4048.59|4055.09|4053.59|4049.09|4047.59|9767
1622185500000|2021-05-28 07:05:00|4049.09|4047.59|4050.09|4048.59|4053.09|4051.59|4049.09|4047.59|7153
1622185800000|2021-05-28 07:10:00|4049.09|4047.59|4053.09|4051.59|4053.09|4051.59|4049.09|4047.59|4590
1622186100000|2021-05-28 07:15:00|4052.09|4050.59|4053.09|4051.59|4055.09|4053.59|4051.09|4049.59|5851
1622186400000|2021-05-28 07:20:00|4054.09|4052.59|4054.09|4052.59|4055.09|4053.59|4051.09|4049.59|4446
1622186700000|2021-05-28 07:25:00|4053.09|4051.59|4053.09|4051.59|4054.09|4052.59|4052.09|4050.59|6694
1622187000000|2021-05-28 07:30:00|4052.09|4050.59|4053.09|4051.59|4053.09|4051.59|4051.09|4049.59|5303
1622187300000|2021-05-28 07:35:00|4052.09|4050.59|4053.09|4051.59|4055.09|4053.59|4052.09|4050.59|4788
1622187600000|2021-05-28 07:40:00|4053.25|4051.75|4055.25|4053.75|4055.25|4053.75|4053.25|4051.75|1902
1622187900000|2021-05-28 07:45:00|4056.25|4054.75|4054.25|4052.75|4056.25|4054.75|4054.25|4052.75|1739
1622188200000|2021-05-28 07:50:00|4053.25|4051.75|4055.25|4053.75|4055.25|4053.75|4053.25|4051.75|1266
1622188500000|2021-05-28 07:55:00|4054.25|4052.75|4055.25|4053.75|4056.25|4054.75|4054.25|4052.75|1747
1622188800000|2021-05-28 08:00:00|4056.25|4054.75|4055.25|4053.75|4057.25|4055.75|4055.25|4053.75|7280
1622189100000|2021-05-28 08:05:00|4056.25|4054.75|4057.25|4055.75|4059.25|4057.75|4055.25|4053.75|5356
1622189400000|2021-05-28 08:10:00|4056.25|4054.75|4056.25|4054.75|4057.25|4055.75|4054.25|4052.75|2532
1622189700000|2021-05-28 08:15:00|4057.25|4055.75|4057.25|4055.75|4058.25|4056.75|4055.25|4053.75|2853
1622190000000|2021-05-28 08:20:00|4056.25|4054.75|4055.25|4053.75|4057.25|4055.75|4055.25|4053.75|3655
1622190300000|2021-05-28 08:25:00|4055.75|4054.25|4057.25|4055.75|4057.25|4055.75|4055.25|4053.75|3476
1622190600000|2021-05-28 08:30:00|4056.25|4054.75|4058.25|4056.75|4058.25|4056.75|4056.25|4054.75|3162
1622190900000|2021-05-28 08:35:00|4059.25|4057.75|4059.25|4057.75|4060.25|4058.75|4058.25|4056.75|3545
1622191200000|2021-05-28 08:40:00|4058.25|4056.75|4058.25|4056.75|4059.25|4057.75|4057.25|4055.75|2117
1622191500000|2021-05-28 08:45:00|4059.25|4057.75|4059.25|4057.75|4059.25|4057.75|4058.25|4056.75|2073
1622191800000|2021-05-28 08:50:00|4058.25|4056.75|4060.25|4058.75|4060.25|4058.75|4058.25|4056.75|3385
1622192100000|2021-05-28 08:55:00|4059.25|4057.75|4060.25|4058.75|4061.25|4059.75|4059.25|4057.75|4291
1622192400000|2021-05-28 09:00:00|4061.25|4059.75|4059.25|4057.75|4061.25|4059.75|4059.25|4057.75|7008
1622192700000|2021-05-28 09:05:00|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|4056.25|4054.75|1689
1622193000000|2021-05-28 09:10:00|4057.25|4055.75|4060.25|4058.75|4060.25|4058.75|4057.25|4055.75|2561
1622193300000|2021-05-28 09:15:00|4059.25|4057.75|4061.25|4059.75|4061.25|4059.75|4059.25|4057.75|1738
1622193600000|2021-05-28 09:20:00|||||||||2224
1622193900000|2021-05-28 09:25:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4061.25|4059.75|3390
1622194200000|2021-05-28 09:30:00|4063.25|4061.75|4061.25|4059.75|4063.25|4061.75|4060.25|4058.75|5887
1622194500000|2021-05-28 09:35:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|1954
1622194800000|2021-05-28 09:40:00|4063.25|4061.75|4064.25|4062.75|4064.25|4062.75|4063.25|4061.75|5119
1622195100000|2021-05-28 09:45:00|4065.25|4063.75|4063.25|4061.75|4065.25|4063.75|4063.25|4061.75|4314
1622195400000|2021-05-28 09:50:00|4061.25|4059.75|4059.25|4057.75|4062.25|4060.75|4057.25|4055.75|14841
1622195700000|2021-05-28 09:55:00|4058.25|4056.75|4060.25|4058.75|4060.25|4058.75|4058.25|4056.75|7438
1622196000000|2021-05-28 10:00:00|4061.25|4059.75|4061.25|4059.75|4063.25|4061.75|4060.25|4058.75|5572
1622196300000|2021-05-28 10:05:00|4060.25|4058.75|4056.25|4054.75|4060.25|4058.75|4056.25|4054.75|7051
1622196600000|2021-05-28 10:10:00|4055.25|4053.75|4058.25|4056.75|4058.25|4056.75|4055.25|4053.75|5447
1622196900000|2021-05-28 10:15:00|4059.25|4057.75|4058.25|4056.75|4060.25|4058.75|4058.25|4056.75|1800
1622197200000|2021-05-28 10:20:00|4059.25|4057.75|4060.25|4058.75|4060.25|4058.75|4059.25|4057.75|1930
1622197500000|2021-05-28 10:25:00|4059.25|4057.75|4061.25|4059.75|4061.25|4059.75|4059.25|4057.75|3718
1622197800000|2021-05-28 10:30:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4061.25|4059.75|2419
1622198100000|2021-05-28 10:35:00|4061.25|4059.75|4063.25|4061.75|4063.25|4061.75|4061.25|4059.75|4148
1622198400000|2021-05-28 10:40:00|4062.25|4060.75|4062.25|4060.75|4063.25|4061.75|4062.25|4060.75|5899
1622198700000|2021-05-28 10:45:00|4063.25|4061.75|4062.25|4060.75|4063.25|4061.75|4062.25|4060.75|1551
1622199000000|2021-05-28 10:50:00|4063.25|4061.75|4065.25|4063.75|4065.25|4063.75|4063.25|4061.75|4847
1622199300000|2021-05-28 10:55:00|4066.25|4064.75|4066.25|4064.75|4066.25|4064.75|4065.25|4063.75|5763
1622199600000|2021-05-28 11:00:00|4065.25|4063.75|4065.25|4063.75|4066.25|4064.75|4064.25|4062.75|2294
1622199900000|2021-05-28 11:05:00|4064.25|4062.75|4065.25|4063.75|4066.25|4064.75|4064.25|4062.75|1945
1622200200000|2021-05-28 11:10:00|4064.25|4062.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|1176
1622200500000|2021-05-28 11:15:00|4065.25|4063.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|2101
1622200800000|2021-05-28 11:20:00|4063.25|4061.75|4064.25|4062.75|4065.25|4063.75|4063.25|4061.75|1377
1622201100000|2021-05-28 11:25:00|4065.25|4063.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|1305
1622201400000|2021-05-28 11:30:00|4065.25|4063.75|4065.25|4063.75|4065.25|4063.75|4064.25|4062.75|2999
1622201700000|2021-05-28 11:35:00|4064.25|4062.75|4063.25|4061.75|4064.25|4062.75|4062.25|4060.75|2469
1622202000000|2021-05-28 11:40:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|3719
1622202300000|2021-05-28 11:45:00|4064.11|4062.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|2300
1622202600000|2021-05-28 11:50:00|4064.11|4062.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|1783
1622202900000|2021-05-28 11:55:00|4064.11|4062.61|4064.11|4062.61|4065.11|4063.61|4063.11|4061.61|3891
1622203200000|2021-05-28 12:00:00|4065.11|4063.61|4065.11|4063.61|4065.11|4063.61|4064.11|4062.61|1990
1622203500000|2021-05-28 12:05:00|4064.11|4062.61|4064.11|4062.61|4065.11|4063.61|4064.11|4062.61|4704
1622203800000|2021-05-28 12:10:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|12999
1622204100000|2021-05-28 12:15:00|4064.11|4062.61|4065.11|4063.61|4065.11|4063.61|4064.11|4062.61|4464
1622204400000|2021-05-28 12:20:00|4066.11|4064.61|4066.11|4064.61|4067.11|4065.61|4065.11|4063.61|4047
1622204700000|2021-05-28 12:25:00|4067.11|4065.61|4067.11|4065.61|4067.11|4065.61|4067.11|4065.61|861
1622205000000|2021-05-28 12:30:00|4068.11|4066.61|4065.11|4063.61|4069.11|4067.61|4065.11|4063.61|8989
1622205300000|2021-05-28 12:35:00|4064.11|4062.61|4066.11|4064.61|4066.11|4064.61|4064.11|4062.61|1593
1622205600000|2021-05-28 12:40:00|4067.11|4065.61|4069.11|4067.61|4069.11|4067.61|4066.11|4064.61|3659
1622205900000|2021-05-28 12:45:00|4068.11|4066.61|4069.11|4067.61|4069.11|4067.61|4068.11|4066.61|2737
1622206200000|2021-05-28 12:50:00|4070.11|4068.61|4070.11|4068.61|4072.11|4070.61|4069.11|4067.61|6586
1622206500000|2021-05-28 12:55:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|6653
1622206800000|2021-05-28 13:00:00|4072.11|4070.61|4069.11|4067.61|4072.11|4070.61|4069.11|4067.61|6014
1622207100000|2021-05-28 13:05:00|4070.11|4068.61|4071.11|4069.61|4071.11|4069.61|4069.11|4067.61|1965
1622207400000|2021-05-28 13:10:00|4070.11|4068.61|4070.11|4068.61|4071.11|4069.61|4070.11|4068.61|5562
1622207700000|2021-05-28 13:15:00|4071.11|4069.61|4072.11|4070.61|4072.11|4070.61|4071.11|4069.61|3406
1622208000000|2021-05-28 13:20:00|4073.11|4071.61|4073.11|4071.61|4074.11|4072.61|4072.11|4070.61|3031
1622208300000|2021-05-28 13:25:00|4072.11|4070.61|4072.11|4070.61|4073.11|4071.61|4070.11|4068.61|4805
1622208600000|2021-05-28 13:30:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4069.11|4067.61|15193
1622208900000|2021-05-28 13:35:00|4072.11|4070.61|4071.11|4069.61|4073.11|4071.61|4070.11|4068.61|5303
1622209200000|2021-05-28 13:40:00|4072.11|4070.61|4071.11|4069.61|4072.11|4070.61|4069.11|4067.61|4837
1622209500000|2021-05-28 13:45:00|4072.11|4070.61|4074.11|4072.61|4077.11|4075.61|4071.11|4069.61|18507
1622209800000|2021-05-28 13:50:00|4075.11|4073.61|4075.11|4073.61|4077.11|4075.61|4073.11|4071.61|10771
1622210100000|2021-05-28 13:55:00|4076.11|4074.61|4075.11|4073.61|4076.11|4074.61|4074.11|4072.61|3142
1622210400000|2021-05-28 14:00:00|4075.61|4074.11|4075.11|4073.61|4077.11|4075.61|4074.11|4072.61|5900
1622210700000|2021-05-28 14:05:00|4076.11|4074.61|4072.11|4070.61|4076.11|4074.61|4071.11|4069.61|5408
1622211000000|2021-05-28 14:10:00|4072.31|4070.81|4070.31|4068.81|4072.31|4070.81|4069.31|4067.81|8591
1622211300000|2021-05-28 14:15:00|4069.31|4067.81|4069.31|4067.81|4070.31|4068.81|4069.31|4067.81|4916
1622211600000|2021-05-28 14:20:00|4068.31|4066.81|4068.31|4066.81|4069.31|4067.81|4068.31|4066.81|8424
1622211900000|2021-05-28 14:25:00|4069.31|4067.81|4069.31|4067.81|4069.31|4067.81|4067.31|4065.81|4565
1622212200000|2021-05-28 14:30:00|4070.31|4068.81|4071.31|4069.81|4072.31|4070.81|4070.31|4068.81|13357
1622212500000|2021-05-28 14:35:00|4072.31|4070.81|4071.31|4069.81|4072.31|4070.81|4070.31|4068.81|5201
1622212800000|2021-05-28 14:40:00|4070.31|4068.81|4072.31|4070.81|4072.31|4070.81|4070.31|4068.81|3870
1622213100000|2021-05-28 14:45:00|4071.31|4069.81|4072.31|4070.81|4073.31|4071.81|4071.31|4069.81|5039
1622213400000|2021-05-28 14:50:00|4073.31|4071.81|4071.31|4069.81|4073.31|4071.81|4071.31|4069.81|7480
1622213700000|2021-05-28 14:55:00|4072.31|4070.81|4072.31|4070.81|4072.31|4070.81|4071.31|4069.81|2665
1622214000000|2021-05-28 15:00:00|4071.31|4069.81|4069.31|4067.81|4071.31|4069.81|4068.31|4066.81|10179
1622214300000|2021-05-28 15:05:00|4068.31|4066.81|4070.31|4068.81|4070.31|4068.81|4068.31|4066.81|13772
1622214600000|2021-05-28 15:10:00|4071.31|4069.81|4070.31|4068.81|4071.31|4069.81|4070.31|4068.81|6523
1622214900000|2021-05-28 15:15:00|4069.31|4067.81|4070.31|4068.81|4071.31|4069.81|4069.31|4067.81|8101
1622215200000|2021-05-28 15:20:00|4071.31|4069.81|4072.31|4070.81|4072.31|4070.81|4071.31|4069.81|5306
1622215500000|2021-05-28 15:25:00|4071.31|4069.81|4070.31|4068.81|4072.31|4070.81|4068.31|4066.81|26732
1622215800000|2021-05-28 15:30:00|4070.09|4068.59|4071.09|4069.59|4072.09|4070.59|4069.09|4067.59|49211
1622216100000|2021-05-28 15:35:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|20720
1622216400000|2021-05-28 15:40:00|4071.09|4069.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|6720
1622216700000|2021-05-28 15:45:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|5934
1622217000000|2021-05-28 15:50:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|16149
1622217300000|2021-05-28 15:55:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|5100
1622217600000|2021-05-28 16:00:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|1466
1622217900000|2021-05-28 16:05:00|4073.09|4071.59|4073.09|4071.59|4073.09|4071.59|4073.09|4071.59|1643
1622218200000|2021-05-28 16:10:00|4072.09|4070.59|4073.09|4071.59|4073.09|4071.59|4072.09|4070.59|692
1622218500000|2021-05-28 16:15:00|4072.09|4070.59|4073.09|4071.59|4073.09|4071.59|4072.09|4070.59|2528
1622218800000|2021-05-28 16:20:00|4072.09|4070.59|4072.09|4070.59|4073.09|4071.59|4072.09|4070.59|2326
1622219100000|2021-05-28 16:25:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|853
1622219400000|2021-05-28 16:30:00|4071.09|4069.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|3804
1622219700000|2021-05-28 16:35:00|||||||||805
1622220000000|2021-05-28 16:40:00|4073.09|4071.59|4072.09|4070.59|4073.09|4071.59|4072.09|4070.59|1026
1622220300000|2021-05-28 16:45:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|2052
1622220600000|2021-05-28 16:50:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|1811
1622220900000|2021-05-28 16:55:00|||||||||306
1622221200000|2021-05-28 17:00:00|4070.59|4069.09|4071.09|4069.59|4071.09|4069.59|4070.09|4068.59|959
1622221500000|2021-05-28 17:05:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|201
1622221800000|2021-05-28 17:10:00|4071.09|4069.59|4068.09|4066.59|4071.09|4069.59|4068.09|4066.59|2550
1622222100000|2021-05-28 17:15:00|4069.09|4067.59|4069.09|4067.59|4069.09|4067.59|4068.09|4066.59|1086
1622222400000|2021-05-28 17:20:00|4068.09|4066.59|4069.09|4067.59|4069.09|4067.59|4068.09|4066.59|2518
1622222700000|2021-05-28 17:25:00|4070.09|4068.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|436
1622223000000|2021-05-28 17:30:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|820
1622223300000|2021-05-28 17:35:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|620
1622223600000|2021-05-28 17:40:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|1205
1622223900000|2021-05-28 17:45:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|352
1622224200000|2021-05-28 17:50:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|1167
1622224500000|2021-05-28 17:55:00|4070.59|4069.09|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|708
1622224800000|2021-05-28 18:00:00|4071.09|4069.59|4071.09|4069.59|4071.09|4069.59|4070.09|4068.59|405
1622225100000|2021-05-28 18:05:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|379
1622225400000|2021-05-28 18:10:00|4069.09|4067.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|952
1622225700000|2021-05-28 18:15:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|307
1622226000000|2021-05-28 18:20:00|4069.09|4067.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|308
1622226300000|2021-05-28 18:25:00|4070.09|4068.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|789
1622226600000|2021-05-28 18:30:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|540
1622226900000|2021-05-28 18:35:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|461
1622227200000|2021-05-28 18:40:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|604
1622227500000|2021-05-28 18:45:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|77
1622227800000|2021-05-28 18:50:00|||||||||57
1622228100000|2021-05-28 18:55:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|717
1622228400000|2021-05-28 19:00:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|785
1622228700000|2021-05-28 19:05:00|||||||||250
1622229000000|2021-05-28 19:10:00|4069.09|4067.59|4068.09|4066.59|4069.09|4067.59|4067.09|4065.59|593
1622229300000|2021-05-28 19:15:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4068.09|4066.59|672
1622229600000|2021-05-28 19:20:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|594
1622229900000|2021-05-28 19:25:00|4069.09|4067.59|4067.09|4065.59|4069.09|4067.59|4067.09|4065.59|973
1622230200000|2021-05-28 19:30:00|4068.09|4066.59|4067.09|4065.59|4068.09|4066.59|4067.09|4065.59|1642
1622230500000|2021-05-28 19:35:00|4068.09|4066.59|4069.09|4067.59|4069.09|4067.59|4067.59|4066.09|813
1622230800000|2021-05-28 19:40:00|4068.09|4066.59|4067.09|4065.59|4068.09|4066.59|4067.09|4065.59|731
1622231100000|2021-05-28 19:45:00|4068.09|4066.59|4068.09|4066.59|4068.09|4066.59|4067.09|4065.59|573
1622231400000|2021-05-28 19:50:00|4067.09|4065.59|4066.09|4064.59|4068.09|4066.59|4066.09|4064.59|1483
1622231700000|2021-05-28 19:55:00|4065.09|4063.59|4063.09|4061.59|4071.09|4069.59|4063.09|4061.59|8421
1622232000000|2021-05-28 20:00:00|4065.54|4062.54|4065.34|4062.34|4068.14|4065.14|4065.34|4062.34|215
1622232300000|2021-05-28 20:05:00|4065.54|4062.54|4065.84|4062.84|4066.24|4063.24|4065.34|4062.34|0
1622232600000|2021-05-28 20:10:00|4066.04|4063.04|4065.84|4062.84|4066.14|4063.14|4065.34|4062.34|0
1622232900000|2021-05-28 20:15:00|4065.54|4062.54|4065.74|4062.74|4066.04|4063.04|4065.54|4062.54|0
1622233200000|2021-05-28 20:20:00|4065.64|4062.64|4065.94|4062.94|4066.24|4063.24|4065.64|4062.64|0
1622233500000|2021-05-28 20:25:00|4066.04|4063.04|4066.04|4063.04|4066.24|4063.24|4065.94|4062.94|0
1622233800000|2021-05-28 20:30:00|4066.14|4063.14|4065.64|4062.64|4066.14|4063.14|4065.04|4062.04|0
1622234100000|2021-05-28 20:35:00|4065.94|4062.94|4065.94|4062.94|4066.14|4063.14|4065.24|4062.24|0
1622234400000|2021-05-28 20:40:00|4065.64|4062.64|4065.04|4062.04|4066.14|4063.14|4064.84|4061.84|0
1622234700000|2021-05-28 20:45:00|4065.24|4062.24|4065.94|4062.94|4066.14|4063.14|4065.04|4062.04|0
1622235000000|2021-05-28 20:50:00|4066.14|4063.14|4065.24|4062.24|4066.14|4063.14|4065.04|4062.04|0
1622235300000|2021-05-28 20:55:00|4065.64|4062.64|4065.14|4062.14|4065.94|4062.94|4065.04|4062.04|0
1622412000000|2021-05-30 22:00:00|4066.74|4063.74|4067.64|4064.64|4068.14|4065.14|4066.74|4063.74|0
1622412300000|2021-05-30 22:05:00|4067.44|4064.44|4068.34|4065.34|4068.64|4065.64|4067.44|4064.44|0
1622412600000|2021-05-30 22:10:00|4068.54|4065.54|4067.84|4064.84|4069.14|4066.14|4067.64|4064.64|0
1622412900000|2021-05-30 22:15:00|4068.14|4065.14|4068.74|4065.74|4068.74|4065.74|4067.44|4064.44|0
1622413200000|2021-05-30 22:20:00|4068.84|4065.84|4069.14|4066.14|4069.14|4066.14|4068.74|4065.74|0
1622413500000|2021-05-30 22:25:00|4068.94|4065.94|4069.44|4066.44|4069.44|4066.44|4068.34|4065.34|0
1622413800000|2021-05-30 22:30:00|4069.24|4066.24|4069.14|4066.14|4069.64|4066.64|4068.94|4065.94|0
1622414100000|2021-05-30 22:35:00|4069.24|4066.24|4068.94|4065.94|4069.44|4066.44|4068.74|4065.74|0
1622414400000|2021-05-30 22:40:00|4068.74|4065.74|4068.94|4065.94|4069.44|4066.44|4068.74|4065.74|0
1622414700000|2021-05-30 22:45:00|4069.14|4066.14|4069.74|4066.74|4070.44|4067.44|4069.14|4066.14|0
1622415000000|2021-05-30 22:50:00|4069.64|4066.64|4069.64|4066.64|4070.04|4067.04|4069.64|4066.64|0
1622415300000|2021-05-30 22:55:00|4069.84|4066.84|4069.84|4066.84|4070.04|4067.04|4069.64|4066.64|0
1622415600000|2021-05-30 23:00:00|4070.04|4067.04|4070.44|4067.44|4070.44|4067.44|4069.84|4066.84|0
1622415900000|2021-05-30 23:05:00|4070.34|4067.34|4070.24|4067.24|4070.74|4067.74|4070.04|4067.04|0
1622416200000|2021-05-30 23:10:00|4070.34|4067.34|4070.04|4067.04|4070.44|4067.44|4069.84|4066.84|0
1622416500000|2021-05-30 23:15:00|4070.24|4067.24|4070.74|4067.74|4071.14|4068.14|4070.04|4067.04|0
1622416800000|2021-05-30 23:20:00|4070.94|4067.94|4070.94|4067.94|4071.34|4068.34|4070.44|4067.44|0
1622417100000|2021-05-30 23:25:00|4070.84|4067.84|4070.94|4067.94|4071.34|4068.34|4070.74|4067.74|0
1622417400000|2021-05-30 23:30:00|4071.04|4068.04|4070.74|4067.74|4071.14|4068.14|4070.44|4067.44|0
1622417700000|2021-05-30 23:35:00|4070.94|4067.94|4070.44|4067.44|4070.94|4067.94|4070.44|4067.44|0
1622418000000|2021-05-30 23:40:00|4070.34|4067.34|4068.34|4065.34|4070.34|4067.34|4068.14|4065.14|0
1622418300000|2021-05-30 23:45:00|4068.14|4065.14|4068.14|4065.14|4068.74|4065.74|4067.44|4064.44|0
1622418600000|2021-05-30 23:50:00|4067.94|4064.94|4068.94|4065.94|4069.14|4066.14|4067.24|4064.24|0
1622418900000|2021-05-30 23:55:00|4069.04|4066.04|4068.84|4065.84|4069.54|4066.54|4068.74|4065.74|0
1622419200000|2021-05-31 00:00:00|4068.74|4065.74|4069.44|4066.44|4069.64|4066.64|4067.24|4064.24|0
1622419500000|2021-05-31 00:05:00|4069.24|4066.24|4070.14|4067.14|4071.04|4068.04|4069.14|4066.14|0
1622419800000|2021-05-31 00:10:00|4070.04|4067.04|4071.44|4068.44|4071.64|4068.64|4069.14|4066.14|0
1622420100000|2021-05-31 00:15:00|4071.54|4068.54|4070.34|4068.34|4076.34|4074.34|4070.34|4068.34|1532
1622420400000|2021-05-31 00:20:00|4070.84|4068.84|4070.34|4068.34|4071.34|4069.34|4070.34|4068.34|313
1622420700000|2021-05-31 00:25:00|4071.34|4069.34|4070.84|4068.84|4071.34|4069.34|4070.34|4068.34|217
1622421000000|2021-05-31 00:30:00|4071.34|4069.34|4071.34|4069.34|4072.34|4070.34|4071.34|4069.34|398
1622421300000|2021-05-31 00:35:00|4072.34|4070.34|4071.34|4069.34|4072.34|4070.34|4070.34|4068.34|145
1622421600000|2021-05-31 00:40:00|4070.84|4068.84|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|36
1622421900000|2021-05-31 00:45:00|4070.34|4068.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|95
1622422200000|2021-05-31 00:50:00|4070.84|4068.84|4070.84|4068.84|4071.34|4069.34|4070.34|4068.34|81
1622422500000|2021-05-31 00:55:00|4071.34|4069.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|102
1622422800000|2021-05-31 01:00:00|4072.34|4070.34|4071.34|4069.34|4072.34|4070.34|4070.34|4068.34|262
1622423100000|2021-05-31 01:05:00|4070.84|4068.84|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|146
1622423400000|2021-05-31 01:10:00|4070.34|4068.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|113
1622423700000|2021-05-31 01:15:00|4070.84|4068.84|4070.34|4068.34|4071.34|4069.34|4069.34|4067.34|204
1622424000000|2021-05-31 01:20:00|4069.34|4067.34|4069.34|4067.34|4070.34|4068.34|4069.34|4067.34|251
1622424300000|2021-05-31 01:25:00|4068.34|4066.34|4069.34|4067.34|4070.34|4068.34|4068.34|4066.34|116
1622424600000|2021-05-31 01:30:00|4068.34|4066.34|4066.34|4064.34|4069.34|4067.34|4066.34|4064.34|723
1622424900000|2021-05-31 01:35:00|4065.34|4063.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|217
1622425200000|2021-05-31 01:40:00|4065.84|4063.84|4065.34|4063.34|4065.84|4063.84|4065.34|4063.34|72
1622425500000|2021-05-31 01:45:00|4064.34|4062.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|174
1622425800000|2021-05-31 01:50:00|4066.34|4064.34|4066.34|4064.34|4066.34|4064.34|4066.34|4064.34|55
1622426100000|2021-05-31 01:55:00|4065.34|4063.34|4066.34|4064.34|4066.34|4064.34|4065.34|4063.34|129
1622426400000|2021-05-31 02:00:00|4065.34|4063.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|172
1622426700000|2021-05-31 02:05:00|4066.34|4064.34|4067.34|4065.34|4068.34|4066.34|4065.34|4063.34|340
1622427000000|2021-05-31 02:10:00|4068.34|4066.34|4065.34|4063.34|4068.34|4066.34|4065.34|4063.34|138
1622427300000|2021-05-31 02:15:00|4066.34|4064.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|179
1622427600000|2021-05-31 02:20:00|4066.34|4064.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|110
1622427900000|2021-05-31 02:25:00|4064.34|4062.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|170
1622428200000|2021-05-31 02:30:00|4064.34|4062.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|149
1622428500000|2021-05-31 02:35:00|||||||||16
1622428800000|2021-05-31 02:40:00|4065.34|4063.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|178
1622429100000|2021-05-31 02:45:00|4064.84|4062.84|4065.34|4063.34|4065.34|4063.34|4064.34|4062.34|50
1622429400000|2021-05-31 02:50:00|4064.84|4062.84|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|42
1622429700000|2021-05-31 02:55:00|||||||||29
1622430000000|2021-05-31 03:00:00|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|50
1622430300000|2021-05-31 03:05:00|4064.34|4062.34|4064.34|4062.34|4064.34|4062.34|4063.34|4061.34|111
1622430600000|2021-05-31 03:10:00|4065.34|4063.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|84
1622430900000|2021-05-31 03:15:00|||||||||34
1622431200000|2021-05-31 03:20:00|4063.34|4061.34|4063.34|4061.34|4064.34|4062.34|4063.34|4061.34|89
1622431500000|2021-05-31 03:25:00|4063.84|4061.84|4063.34|4061.34|4064.34|4062.34|4062.34|4060.34|372
1622431800000|2021-05-31 03:30:00|4062.34|4060.34|4062.34|4060.34|4064.34|4062.34|4062.34|4060.34|207
1622432100000|2021-05-31 03:35:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|212
1622432400000|2021-05-31 03:40:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|194
1622432700000|2021-05-31 03:45:00|4062.84|4060.84|4062.34|4060.34|4063.34|4061.34|4062.34|4060.34|156
1622433000000|2021-05-31 03:50:00|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|69
1622433300000|2021-05-31 03:55:00|4062.34|4060.34|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|87
1622433600000|2021-05-31 04:00:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|173
1622433900000|2021-05-31 04:05:00|4062.84|4060.84|4062.34|4060.34|4063.34|4061.34|4062.34|4060.34|75
1622434200000|2021-05-31 04:10:00|||||||||75
1622434500000|2021-05-31 04:15:00|||||||||246
1622434800000|2021-05-31 04:20:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|92
1622435100000|2021-05-31 04:25:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|61
1622435400000|2021-05-31 04:30:00|||||||||43
1622435700000|2021-05-31 04:35:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|128
1622436000000|2021-05-31 04:40:00|4061.34|4059.34|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|138
1622436300000|2021-05-31 04:45:00|4061.84|4059.84|4061.34|4059.34|4061.84|4059.84|4061.34|4059.34|165
1622436600000|2021-05-31 04:50:00|||||||||53
1622436900000|2021-05-31 04:55:00|4060.34|4058.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|1039
1622437200000|2021-05-31 05:00:00|4059.34|4057.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|572
1622437500000|2021-05-31 05:05:00|4059.84|4057.84|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|108
1622437800000|2021-05-31 05:10:00|4059.34|4057.34|4059.34|4057.34|4059.34|4057.34|4058.34|4056.34|376
1622438100000|2021-05-31 05:15:00|4058.84|4056.84|4060.34|4058.34|4060.34|4058.34|4058.34|4056.34|444
1622438400000|2021-05-31 05:20:00|4059.84|4057.84|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|323
1622438700000|2021-05-31 05:25:00|4059.84|4057.84|4060.34|4058.34|4061.34|4059.34|4059.84|4057.84|474
1622439000000|2021-05-31 05:30:00|||||||||40
1622439300000|2021-05-31 05:35:00|4061.34|4059.34|4061.34|4059.34|4061.34|4059.34|4060.34|4058.34|498
1622439600000|2021-05-31 05:40:00|4060.34|4058.34|4061.34|4059.34|4061.34|4059.34|4060.34|4058.34|405
1622439900000|2021-05-31 05:45:00|4060.34|4058.34|4059.34|4057.34|4061.34|4059.34|4059.34|4057.34|357
1622440200000|2021-05-31 05:50:00|4060.34|4058.34|4059.34|4057.34|4060.34|4058.34|4058.34|4056.34|661
1622440500000|2021-05-31 05:55:00|4060.34|4058.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|516
1622440800000|2021-05-31 06:00:00|4060.09|4058.59|4062.09|4060.59|4064.59|4063.09|4059.09|4057.59|1749
1622441100000|2021-05-31 06:05:00|4062.59|4061.09|4064.09|4062.59|4065.09|4063.59|4062.09|4060.59|1016
1622441400000|2021-05-31 06:10:00|4063.09|4061.59|4066.09|4064.59|4066.09|4064.59|4063.09|4061.59|892
1622441700000|2021-05-31 06:15:00|4065.09|4063.59|4066.09|4064.59|4066.09|4064.59|4065.09|4063.59|738
1622442000000|2021-05-31 06:20:00|4065.09|4063.59|4064.09|4062.59|4066.09|4064.59|4064.09|4062.59|1425
1622442300000|2021-05-31 06:25:00|4063.09|4061.59|4064.09|4062.59|4064.09|4062.59|4063.09|4061.59|743
1622442600000|2021-05-31 06:30:00|4063.09|4061.59|4065.09|4063.59|4065.09|4063.59|4063.09|4061.59|383
1622442900000|2021-05-31 06:35:00|4066.09|4064.59|4066.09|4064.59|4066.59|4065.09|4066.09|4064.59|1217
1622443200000|2021-05-31 06:40:00|4065.09|4063.59|4065.09|4063.59|4065.09|4063.59|4064.09|4062.59|803
1622443500000|2021-05-31 06:45:00|4064.09|4062.59|4065.09|4063.59|4065.09|4063.59|4064.09|4062.59|982
1622443800000|2021-05-31 06:50:00|4066.09|4064.59|4066.09|4064.59|4066.09|4064.59|4066.09|4064.59|243
1622444100000|2021-05-31 06:55:00|4065.09|4063.59|4067.09|4065.59|4067.09|4065.59|4065.09|4063.59|751
1622444400000|2021-05-31 07:00:00|4068.09|4066.59|4068.09|4066.59|4069.09|4067.59|4067.09|4065.59|8192
1622444700000|2021-05-31 07:05:00|4067.09|4065.59|4068.09|4066.59|4069.09|4067.59|4066.09|4064.59|4835
1622445000000|2021-05-31 07:10:00|4067.09|4065.59|4070.09|4068.59|4070.09|4068.59|4067.09|4065.59|3382
1622445300000|2021-05-31 07:15:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|3113
1622445600000|2021-05-31 07:20:00|4072.09|4070.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|2565
1622445900000|2021-05-31 07:25:00|4073.09|4071.59|4069.09|4067.59|4073.09|4071.59|4068.09|4066.59|3615
1622446200000|2021-05-31 07:30:00|4068.09|4066.59|4070.09|4068.59|4070.09|4068.59|4067.09|4065.59|4231
1622446500000|2021-05-31 07:35:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|2658
1622446800000|2021-05-31 07:40:00|4068.77|4067.27|4070.77|4069.27|4070.77|4069.27|4068.77|4067.27|1760
1622447100000|2021-05-31 07:45:00|4069.77|4068.27|4070.77|4069.27|4070.77|4069.27|4069.77|4068.27|1100
1622447400000|2021-05-31 07:50:00|4071.77|4070.27|4068.77|4067.27|4071.77|4070.27|4068.77|4067.27|1338
1622447700000|2021-05-31 07:55:00|4069.77|4068.27|4069.77|4068.27|4070.77|4069.27|4069.77|4068.27|1553
1622448000000|2021-05-31 08:00:00|4068.77|4067.27|4068.77|4067.27|4069.77|4068.27|4067.77|4066.27|1545
1622448300000|2021-05-31 08:05:00|4067.77|4066.27|4068.77|4067.27|4068.77|4067.27|4067.77|4066.27|3860
1622448600000|2021-05-31 08:10:00|4067.77|4066.27|4070.77|4069.27|4070.77|4069.27|4067.77|4066.27|2567
1622448900000|2021-05-31 08:15:00|4071.77|4070.27|4071.77|4070.27|4071.77|4070.27|4070.77|4069.27|1634
1622449200000|2021-05-31 08:20:00|4070.77|4069.27|4069.77|4068.27|4070.77|4069.27|4069.77|4068.27|1420
1622449500000|2021-05-31 08:25:00|4068.77|4067.27|4069.77|4068.27|4069.77|4068.27|4068.77|4067.27|1686
1622449800000|2021-05-31 08:30:00|||||||||1224
1622450100000|2021-05-31 08:35:00|4068.77|4067.27|4067.77|4066.27|4068.77|4067.27|4067.77|4066.27|1425
1622450400000|2021-05-31 08:40:00|4068.77|4067.27|4067.77|4066.27|4068.77|4067.27|4066.77|4065.27|4160
1622450700000|2021-05-31 08:45:00|4066.77|4065.27|4066.77|4065.27|4067.77|4066.27|4066.77|4065.27|1316
1622451000000|2021-05-31 08:50:00|4065.77|4064.27|4066.77|4065.27|4066.77|4065.27|4065.77|4064.27|3029
1622451300000|2021-05-31 08:55:00|4065.77|4064.27|4066.77|4065.27|4066.77|4065.27|4065.77|4064.27|4852
1622451600000|2021-05-31 09:00:00|4065.77|4064.27|4067.77|4066.27|4067.77|4066.27|4065.77|4064.27|1734
1622451900000|2021-05-31 09:05:00|4068.77|4067.27|4068.77|4067.27|4069.77|4068.27|4067.77|4066.27|1574
1622452200000|2021-05-31 09:10:00|4067.77|4066.27|4066.77|4065.27|4068.77|4067.27|4066.77|4065.27|1323
1622452500000|2021-05-31 09:15:00|||||||||2222
1622452800000|2021-05-31 09:20:00|4067.77|4066.27|4066.77|4065.27|4067.77|4066.27|4065.77|4064.27|2483
1622453100000|2021-05-31 09:25:00|4067.77|4066.27|4066.77|4065.27|4067.77|4066.27|4065.77|4064.27|2518
1622453400000|2021-05-31 09:30:00|4066.27|4064.77|4065.77|4064.27|4066.77|4065.27|4065.77|4064.27|515
1622453700000|2021-05-31 09:35:00|4064.77|4063.27|4064.77|4063.27|4064.77|4063.27|4064.77|4063.27|815
1622454000000|2021-05-31 09:40:00|4065.77|4064.27|4064.77|4063.27|4065.77|4064.27|4064.77|4063.27|3199
1622454300000|2021-05-31 09:45:00|4063.77|4062.27|4062.77|4061.27|4064.77|4063.27|4062.77|4061.27|3582
1622454600000|2021-05-31 09:50:00|4061.77|4060.27|4056.77|4055.27|4062.77|4061.27|4056.77|4055.27|14171
1622454900000|2021-05-31 09:55:00|4057.77|4056.27|4058.77|4057.27|4058.77|4057.27|4053.77|4052.27|10680
1622455200000|2021-05-31 10:00:00|4057.77|4056.27|4061.77|4060.27|4061.77|4060.27|4057.77|4056.27|3136
1622455500000|2021-05-31 10:05:00|4061.27|4059.77|4062.77|4061.27|4062.77|4061.27|4060.77|4059.27|2165
1622455800000|2021-05-31 10:10:00|4061.77|4060.27|4061.77|4060.27|4062.77|4061.27|4061.77|4060.27|1782
1622456100000|2021-05-31 10:15:00|4062.77|4061.27|4062.77|4061.27|4063.77|4062.27|4062.77|4061.27|2799
1622456400000|2021-05-31 10:20:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|2246
1622456700000|2021-05-31 10:25:00|4062.77|4061.27|4062.77|4061.27|4063.77|4062.27|4061.77|4060.27|2874
1622457000000|2021-05-31 10:30:00|4061.77|4060.27|4061.77|4060.27|4061.77|4060.27|4059.77|4058.27|4211
1622457300000|2021-05-31 10:35:00|4060.77|4059.27|4061.77|4060.27|4061.77|4060.27|4060.77|4059.27|549
1622457600000|2021-05-31 10:40:00|4062.77|4061.27|4064.77|4063.27|4064.77|4063.27|4062.77|4061.27|592
1622457900000|2021-05-31 10:45:00|4065.77|4064.27|4064.77|4063.27|4065.77|4064.27|4064.77|4063.27|842
1622458200000|2021-05-31 10:50:00|4063.77|4062.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|574
1622458500000|2021-05-31 10:55:00|4064.77|4063.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|329
1622458800000|2021-05-31 11:00:00|4064.77|4063.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|675
1622459100000|2021-05-31 11:05:00|||||||||823
1622459400000|2021-05-31 11:10:00|4062.77|4061.27|4062.77|4061.27|4062.77|4061.27|4062.77|4061.27|580
1622459700000|2021-05-31 11:15:00|4063.77|4062.27|4062.77|4061.27|4063.77|4062.27|4062.77|4061.27|1546
1622460000000|2021-05-31 11:20:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|421
1622460300000|2021-05-31 11:25:00|||||||||137
1622460600000|2021-05-31 11:30:00|4064.27|4062.77|4062.77|4061.27|4064.27|4062.77|4062.77|4061.27|2021
1622460900000|2021-05-31 11:35:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|426
1622461200000|2021-05-31 11:40:00|4064.06|4062.56|4064.06|4062.56|4065.06|4063.56|4064.06|4062.56|1494
1622461500000|2021-05-31 11:45:00|4063.06|4061.56|4062.06|4060.56|4064.06|4062.56|4062.06|4060.56|984
1622461800000|2021-05-31 11:50:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|267
1622462100000|2021-05-31 11:55:00|4060.06|4058.56|4062.06|4060.56|4062.06|4060.56|4060.06|4058.56|1096
1622462400000|2021-05-31 12:00:00|4061.06|4059.56|4060.06|4058.56|4062.06|4060.56|4060.06|4058.56|694
1622462700000|2021-05-31 12:05:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4060.06|4058.56|865
1622463000000|2021-05-31 12:10:00|4062.06|4060.56|4062.06|4060.56|4063.06|4061.56|4061.06|4059.56|961
1622463300000|2021-05-31 12:15:00|4063.06|4061.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|667
1622463600000|2021-05-31 12:20:00|||||||||204
1622463900000|2021-05-31 12:25:00|4063.06|4061.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|1545
1622464200000|2021-05-31 12:30:00|4063.06|4061.56|4064.06|4062.56|4064.06|4062.56|4062.06|4060.56|933
1622464500000|2021-05-31 12:35:00|4063.06|4061.56|4063.06|4061.56|4064.06|4062.56|4062.06|4060.56|672
1622464800000|2021-05-31 12:40:00|||||||||612
1622465100000|2021-05-31 12:45:00|4064.06|4062.56|4063.06|4061.56|4064.06|4062.56|4063.06|4061.56|557
1622465400000|2021-05-31 12:50:00|||||||||537
1622465700000|2021-05-31 12:55:00|4062.06|4060.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|1021
1622466000000|2021-05-31 13:00:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|929
1622466300000|2021-05-31 13:05:00|4060.06|4058.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|3130
1622466600000|2021-05-31 13:10:00|4059.06|4057.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|1936
1622466900000|2021-05-31 13:15:00|||||||||2199
1622467200000|2021-05-31 13:20:00|4060.06|4058.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|2200
1622467500000|2021-05-31 13:25:00|4060.06|4058.56|4060.06|4058.56|4060.06|4058.56|4060.06|4058.56|1921
1622467800000|2021-05-31 13:30:00|4061.06|4059.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|2685
1622468100000|2021-05-31 13:35:00|4061.06|4059.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|1700
1622468400000|2021-05-31 13:40:00|4059.06|4057.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|886
1622468700000|2021-05-31 13:45:00|4058.06|4056.56|4058.06|4056.56|4059.06|4057.56|4058.06|4056.56|6247
1622469000000|2021-05-31 13:50:00|4057.06|4055.56|4057.06|4055.56|4059.06|4057.56|4057.06|4055.56|2107
1622469300000|2021-05-31 13:55:00|4058.06|4056.56|4057.06|4055.56|4058.06|4056.56|4056.06|4054.56|2479
1622469600000|2021-05-31 14:00:00|4056.06|4054.56|4056.06|4054.56|4057.06|4055.56|4056.06|4054.56|4117
1622469900000|2021-05-31 14:05:00|4057.06|4055.56|4057.06|4055.56|4057.06|4055.56|4057.06|4055.56|2423
1622470200000|2021-05-31 14:10:00|4057.11|4055.61|4056.11|4054.61|4057.11|4055.61|4056.11|4054.61|3378
1622470500000|2021-05-31 14:15:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4055.11|4053.61|3101
1622470800000|2021-05-31 14:20:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4054.11|4052.61|4443
1622471100000|2021-05-31 14:25:00|4055.11|4053.61|4057.11|4055.61|4057.11|4055.61|4055.11|4053.61|4813
1622471400000|2021-05-31 14:30:00|||||||||1096
1622471700000|2021-05-31 14:35:00|4056.11|4054.61|4055.11|4053.61|4056.11|4054.61|4055.11|4053.61|2144
1622472000000|2021-05-31 14:40:00|4054.61|4053.11|4054.11|4052.61|4055.11|4053.61|4054.11|4052.61|5586
1622472300000|2021-05-31 14:45:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4055.11|4053.61|2973
1622472600000|2021-05-31 14:50:00|4055.11|4053.61|4053.11|4051.61|4055.11|4053.61|4053.11|4051.61|5411
1622472900000|2021-05-31 14:55:00|4054.11|4052.61|4050.11|4048.61|4054.11|4052.61|4050.11|4048.61|7224
1622473200000|2021-05-31 15:00:00|4049.11|4047.61|4049.11|4047.61|4050.11|4048.61|4049.11|4047.61|4994
1622473500000|2021-05-31 15:05:00|4050.11|4048.61|4049.11|4047.61|4050.11|4048.61|4049.11|4047.61|12207
1622473800000|2021-05-31 15:10:00|4048.11|4046.61|4046.11|4044.61|4049.11|4047.61|4046.11|4044.61|5889
1622474100000|2021-05-31 15:15:00|4047.11|4045.61|4048.11|4046.61|4048.11|4046.61|4047.11|4045.61|5756
1622474400000|2021-05-31 15:20:00|4049.11|4047.61|4048.11|4046.61|4049.11|4047.61|4048.11|4046.61|11660
1622474700000|2021-05-31 15:25:00|4047.11|4045.61|4038.11|4036.61|4047.11|4045.61|4037.11|4035.61|43760
1622475000000|2021-05-31 15:30:00|4037.11|4035.61|4039.11|4037.61|4039.11|4037.61|4037.11|4035.61|50487
1622475300000|2021-05-31 15:35:00|4040.11|4038.61|4041.11|4039.61|4044.11|4042.61|4039.11|4037.61|20502
1622475600000|2021-05-31 15:40:00|4040.11|4038.61|4039.11|4037.61|4041.11|4039.61|4039.11|4037.61|7249
1622475900000|2021-05-31 15:45:00|4040.11|4038.61|4038.11|4036.61|4040.11|4038.61|4038.11|4036.61|9498
1622476200000|2021-05-31 15:50:00|4036.11|4034.61|4037.11|4035.61|4038.11|4036.61|4036.11|4034.61|25130
1622476500000|2021-05-31 15:55:00|4038.11|4036.61|4039.11|4037.61|4039.11|4037.61|4037.11|4035.61|2108
1622476800000|2021-05-31 16:00:00|4038.11|4036.61|4043.11|4041.61|4043.11|4041.61|4038.11|4036.61|5236
1622477100000|2021-05-31 16:05:00|4044.11|4042.61|4042.11|4040.61|4044.11|4042.61|4042.11|4040.61|2407
1622477400000|2021-05-31 16:10:00|4042.61|4041.11|4043.11|4041.61|4043.11|4041.61|4042.61|4041.11|671
1622477700000|2021-05-31 16:15:00|||||||||367
1622478000000|2021-05-31 16:20:00|4042.11|4040.61|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|1424
1622478300000|2021-05-31 16:25:00|4041.11|4039.61|4040.11|4038.61|4042.11|4040.61|4039.11|4037.61|1756
1622478600000|2021-05-31 16:30:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|1008
1622478900000|2021-05-31 16:35:00|||||||||295
1622479200000|2021-05-31 16:40:00|4042.11|4040.61|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|518
1622479500000|2021-05-31 16:45:00|4041.11|4039.61|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|705
1622479800000|2021-05-31 16:50:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|116
1622480100000|2021-05-31 16:55:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4041.11|4039.61|418
1622480400000|2021-05-31 17:00:00|4041.61|4040.11|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|615
1622480700000|2021-05-31 17:05:00|||||||||48
1622481000000|2021-05-31 17:10:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|172
1622481300000|2021-05-31 17:15:00|4040.61|4039.11|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|118
1622481600000|2021-05-31 17:20:00|||||||||224
1622481900000|2021-05-31 17:25:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|73
1622482200000|2021-05-31 17:30:00|||||||||33
1622482500000|2021-05-31 17:35:00|4040.11|4038.61|4040.11|4038.61|4040.11|4038.61|4040.11|4038.61|40
1622482800000|2021-05-31 17:40:00|||||||||45
1622483100000|2021-05-31 17:45:00|||||||||44
1622483400000|2021-05-31 17:50:00|||||||||55
1622483700000|2021-05-31 17:55:00|4041.11|4039.61|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|112
1622484000000|2021-05-31 18:00:00|||||||||7
1622484300000|2021-05-31 18:05:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|37
1622484600000|2021-05-31 18:10:00|4040.11|4038.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|65
1622484900000|2021-05-31 18:15:00|4040.11|4038.61|4041.11|4039.61|4042.11|4040.61|4040.11|4038.61|539
1622485200000|2021-05-31 18:20:00|4041.61|4040.11|4041.11|4039.61|4041.61|4040.11|4041.11|4039.61|25
1622485500000|2021-05-31 18:25:00|||||||||5
1622485800000|2021-05-31 18:30:00|4040.11|4038.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|56
1622486100000|2021-05-31 18:35:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|50
1622486400000|2021-05-31 18:40:00|4040.11|4038.61|4040.11|4038.61|4040.61|4039.11|4040.11|4038.61|65
1622486700000|2021-05-31 18:45:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.61|4039.11|20
1622487000000|2021-05-31 18:50:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|45
1622487300000|2021-05-31 18:55:00|4040.61|4039.11|4042.11|4040.61|4042.11|4040.61|4040.61|4039.11|62
1622487600000|2021-05-31 19:00:00|4042.61|4041.11|4043.11|4041.61|4043.11|4041.61|4042.61|4041.11|189
1622487900000|2021-05-31 19:05:00|4042.61|4041.11|4042.11|4040.61|4042.61|4041.11|4042.11|4040.61|40
1622488200000|2021-05-31 19:10:00|||||||||32
1622488500000|2021-05-31 19:15:00|4041.61|4040.11|4040.11|4038.61|4041.61|4040.11|4040.11|4038.61|130
1622488800000|2021-05-31 19:20:00|4040.61|4039.11|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|51
1622489100000|2021-05-31 19:25:00|4040.61|4039.11|4042.11|4040.61|4042.11|4040.61|4040.61|4039.11|94
1622489400000|2021-05-31 19:30:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4041.11|4039.61|66
1622489700000|2021-05-31 19:35:00|4041.61|4040.11|4042.11|4040.61|4042.11|4040.61|4041.61|4040.11|195
1622490000000|2021-05-31 19:40:00|||||||||133
1622490300000|2021-05-31 19:45:00|4042.61|4041.11|4042.11|4040.61|4043.11|4041.61|4042.11|4040.61|569
1622490600000|2021-05-31 19:50:00|||||||||177
1622490900000|2021-05-31 19:55:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4040.11|4038.61|1409
1622491200000|2021-05-31 20:00:00|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|57
1622498400000|2021-05-31 22:00:00|4042.26|4039.26|4045.56|4042.56|4046.46|4043.46|4042.26|4039.26|0
1622498700000|2021-05-31 22:05:00|4045.36|4042.36|4046.06|4043.06|4046.46|4043.46|4045.36|4042.36|0
1622499000000|2021-05-31 22:10:00|4046.26|4043.26|4045.86|4042.86|4046.66|4043.66|4045.86|4042.86|0
1622499300000|2021-05-31 22:15:00|4045.66|4042.66|4045.96|4042.96|4046.46|4043.46|4045.56|4042.56|0
1622499600000|2021-05-31 22:20:00|4046.06|4043.06|4048.36|4045.36|4048.36|4045.36|4046.06|4043.06|0
1622499900000|2021-05-31 22:25:00|4048.26|4045.26|4048.36|4045.36|4048.76|4045.76|4048.16|4045.16|0
1622500200000|2021-05-31 22:30:00|4048.16|4045.16|4048.56|4045.56|4048.96|4045.96|4047.86|4044.86|0
1622500500000|2021-05-31 22:35:00|4048.66|4045.66|4048.76|4045.76|4048.96|4045.96|4048.56|4045.56|0
1622500800000|2021-05-31 22:40:00|4048.86|4045.86|4049.16|4046.16|4049.16|4046.16|4048.86|4045.86|0
1622501100000|2021-05-31 22:45:00|4048.76|4045.76|4048.96|4045.96|4049.16|4046.16|4048.76|4045.76|0
1622501400000|2021-05-31 22:50:00|4049.16|4046.16|4048.56|4045.56|4049.46|4046.46|4048.36|4045.36|0
1622501700000|2021-05-31 22:55:00|4048.66|4045.66|4048.96|4045.96|4048.96|4045.96|4048.56|4045.56|0
1622502000000|2021-05-31 23:00:00|4048.76|4045.76|4048.36|4045.36|4048.76|4045.76|4047.86|4044.86|0
1622502300000|2021-05-31 23:05:00|4048.26|4045.26|4048.16|4045.16|4048.36|4045.36|4047.66|4044.66|0
1622502600000|2021-05-31 23:10:00|4048.26|4045.26|4048.36|4045.36|4048.76|4045.76|4048.26|4045.26|0
1622502900000|2021-05-31 23:15:00|4048.46|4045.46|4048.76|4045.76|4048.76|4045.76|4048.46|4045.46|0
1622503200000|2021-05-31 23:20:00|4048.86|4045.86|4048.56|4045.56|4048.86|4045.86|4048.16|4045.16|0
1622503500000|2021-05-31 23:25:00|4048.66|4045.66|4049.66|4046.66|4049.66|4046.66|4048.16|4045.16|0
1622503800000|2021-05-31 23:30:00|4049.46|4046.46|4048.76|4045.76|4049.46|4046.46|4048.56|4045.56|0
1622504100000|2021-05-31 23:35:00|4048.56|4045.56|4049.16|4046.16|4049.16|4046.16|4048.56|4045.56|0
1622504400000|2021-05-31 23:40:00|4049.26|4046.26|4050.96|4047.96|4050.96|4047.96|4049.26|4046.26|0
1622504700000|2021-05-31 23:45:00|4050.86|4047.86|4050.46|4047.46|4050.96|4047.96|4050.26|4047.26|0
1622505000000|2021-05-31 23:50:00|4050.76|4047.76|4050.46|4047.46|4050.96|4047.96|4050.26|4047.26|0
1622505300000|2021-05-31 23:55:00|4050.26|4047.26|4050.76|4047.76|4051.16|4048.16|4050.26|4047.26|0
1622505600000|2021-06-01 00:00:00|4050.46|4047.46|4050.26|4047.26|4051.56|4048.56|4050.06|4047.06|0
1622505900000|2021-06-01 00:05:00|4050.36|4047.36|4049.66|4046.66|4050.46|4047.46|4049.16|4046.16|0
1622506200000|2021-06-01 00:10:00|4049.76|4046.76|4047.76|4044.76|4049.86|4046.86|4047.56|4044.56|0
1622506500000|2021-06-01 00:15:00|4047.86|4044.86|4045.36|4043.36|4049.86|4047.86|4043.36|4041.36|774
1622506800000|2021-06-01 00:20:00|4046.36|4044.36|4047.36|4045.36|4048.36|4046.36|4046.36|4044.36|344
1622507100000|2021-06-01 00:25:00|4048.36|4046.36|4048.36|4046.36|4048.36|4046.36|4046.36|4044.36|232
1622507400000|2021-06-01 00:30:00|4048.86|4046.86|4048.86|4046.86|4050.36|4048.36|4048.36|4046.36|444
1622507700000|2021-06-01 00:35:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4048.36|4046.36|442
1622508000000|2021-06-01 00:40:00|4048.36|4046.36|4049.36|4047.36|4049.36|4047.36|4048.36|4046.36|181
1622508300000|2021-06-01 00:45:00|4050.36|4048.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|205
1622508600000|2021-06-01 00:50:00|4048.36|4046.36|4048.36|4046.36|4049.36|4047.36|4048.36|4046.36|108
1622508900000|2021-06-01 00:55:00|4049.36|4047.36|4048.36|4046.36|4049.36|4047.36|4048.36|4046.36|71
1622509200000|2021-06-01 01:00:00|4049.36|4047.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|220
1622509500000|2021-06-01 01:05:00|4049.36|4047.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|120
1622509800000|2021-06-01 01:10:00|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|228
1622510100000|2021-06-01 01:15:00|4050.36|4048.36|4048.36|4046.36|4050.36|4048.36|4048.36|4046.36|288
1622510400000|2021-06-01 01:20:00|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|4048.36|4046.36|171
1622510700000|2021-06-01 01:25:00|4048.36|4046.36|4045.36|4043.36|4048.36|4046.36|4044.36|4042.36|350
1622511000000|2021-06-01 01:30:00|4044.36|4042.36|4042.36|4040.36|4045.36|4043.36|4040.36|4038.36|1143
1622511300000|2021-06-01 01:35:00|4043.36|4041.36|4044.36|4042.36|4044.36|4042.36|4042.36|4040.36|185
1622511600000|2021-06-01 01:40:00|4043.36|4041.36|4044.86|4042.86|4045.36|4043.36|4043.36|4041.36|116
1622511900000|2021-06-01 01:45:00|4045.36|4043.36|4044.36|4042.36|4046.36|4044.36|4044.36|4042.36|112
1622512200000|2021-06-01 01:50:00|4044.86|4042.86|4045.36|4043.36|4046.36|4044.36|4044.36|4042.36|142
1622512500000|2021-06-01 01:55:00|4044.36|4042.36|4044.36|4042.36|4045.36|4043.36|4044.36|4042.36|45
1622512800000|2021-06-01 02:00:00|4044.86|4042.86|4045.36|4043.36|4046.36|4044.36|4043.36|4041.36|150
1622513100000|2021-06-01 02:05:00|4046.36|4044.36|4044.36|4042.36|4046.36|4044.36|4044.36|4042.36|241
1622513400000|2021-06-01 02:10:00|4043.36|4041.36|4046.36|4044.36|4046.36|4044.36|4043.36|4041.36|70
1622513700000|2021-06-01 02:15:00|4045.36|4043.36|4044.36|4042.36|4045.36|4043.36|4043.36|4041.36|69
1622514000000|2021-06-01 02:20:00|4043.36|4041.36|4042.36|4040.36|4043.36|4041.36|4042.36|4040.36|196
1622514300000|2021-06-01 02:25:00|4041.86|4039.86|4043.36|4041.36|4043.36|4041.36|4041.86|4039.86|39
1622514600000|2021-06-01 02:30:00|4042.36|4040.36|4042.36|4040.36|4042.36|4040.36|4041.36|4039.36|171
1622514900000|2021-06-01 02:35:00|4041.86|4039.86|4042.36|4040.36|4042.36|4040.36|4041.36|4039.36|169
1622515200000|2021-06-01 02:40:00|4042.86|4040.86|4042.36|4040.36|4043.36|4041.36|4042.36|4040.36|34
1622515500000|2021-06-01 02:45:00|4043.36|4041.36|4043.36|4041.36|4043.36|4041.36|4042.36|4040.36|88
1622515800000|2021-06-01 02:50:00|4042.36|4040.36|4043.36|4041.36|4044.36|4042.36|4042.36|4040.36|126
1622516100000|2021-06-01 02:55:00|4042.36|4040.36|4043.36|4041.36|4043.36|4041.36|4042.36|4040.36|121
1622516400000|2021-06-01 03:00:00|4044.36|4042.36|4045.36|4043.36|4045.36|4043.36|4043.36|4041.36|100
1622516700000|2021-06-01 03:05:00|4046.36|4044.36|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|33
1622517000000|2021-06-01 03:10:00|||||||||10
1622517300000|2021-06-01 03:15:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|78
1622517600000|2021-06-01 03:20:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|64
1622517900000|2021-06-01 03:25:00|4047.36|4045.36|4046.36|4044.36|4047.36|4045.36|4046.36|4044.36|65
1622518200000|2021-06-01 03:30:00|4047.36|4045.36|4047.36|4045.36|4047.36|4045.36|4046.36|4044.36|73
1622518500000|2021-06-01 03:35:00|4046.86|4044.86|4046.36|4044.36|4047.36|4045.36|4046.36|4044.36|70
1622518800000|2021-06-01 03:40:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|63
1622519100000|2021-06-01 03:45:00|4047.36|4045.36|4046.36|4044.36|4047.36|4045.36|4045.36|4043.36|71
1622519400000|2021-06-01 03:50:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|37
1622519700000|2021-06-01 03:55:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|1
1622520000000|2021-06-01 04:00:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|43
1622520300000|2021-06-01 04:05:00|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|4045.86|4043.86|84
1622520600000|2021-06-01 04:10:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|43
1622520900000|2021-06-01 04:15:00|||||||||4
1622521200000|2021-06-01 04:20:00|||||||||17
1622521500000|2021-06-01 04:25:00|||||||||63
1622521800000|2021-06-01 04:30:00|4046.36|4044.36|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|169
1622522100000|2021-06-01 04:35:00|||||||||70
1622522400000|2021-06-01 04:40:00|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|240
1622522700000|2021-06-01 04:45:00|4047.36|4045.36|4051.36|4049.36|4051.36|4049.36|4047.36|4045.36|682
1622523000000|2021-06-01 04:50:00|4050.36|4048.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|97
1622523300000|2021-06-01 04:55:00|4051.36|4049.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|517
1622523600000|2021-06-01 05:00:00|4049.36|4047.36|4051.36|4049.36|4051.36|4049.36|4049.36|4047.36|469
1622523900000|2021-06-01 05:05:00|4050.36|4048.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|88
1622524200000|2021-06-01 05:10:00|4051.36|4049.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|223
1622524500000|2021-06-01 05:15:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|258
1622524800000|2021-06-01 05:20:00|4050.36|4048.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|181
1622525100000|2021-06-01 05:25:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|279
1622525400000|2021-06-01 05:30:00|4049.86|4047.86|4051.36|4049.36|4051.36|4049.36|4049.86|4047.86|159
1622525700000|2021-06-01 05:35:00|4052.36|4050.36|4051.86|4049.86|4052.36|4050.36|4051.36|4049.36|639
1622526000000|2021-06-01 05:40:00|4051.36|4049.36|4052.36|4050.36|4052.36|4050.36|4051.36|4049.36|149
1622526300000|2021-06-01 05:45:00|4051.36|4049.36|4052.36|4050.36|4052.36|4050.36|4051.36|4049.36|367
1622526600000|2021-06-01 05:50:00|||||||||166
1622526900000|2021-06-01 05:55:00|4053.36|4051.36|4053.36|4051.36|4053.36|4051.36|4052.36|4050.36|620
1622527200000|2021-06-01 06:00:00|4053.11|4051.61|4053.11|4051.61|4053.11|4051.61|4050.11|4048.61|1508
1622527500000|2021-06-01 06:05:00|4052.11|4050.61|4050.11|4048.61|4052.11|4050.61|4050.11|4048.61|633
1622527800000|2021-06-01 06:10:00|4049.11|4047.61|4050.11|4048.61|4050.11|4048.61|4048.11|4046.61|2690
1622528100000|2021-06-01 06:15:00|4051.11|4049.61|4050.11|4048.61|4051.11|4049.61|4050.11|4048.61|1577
1622528400000|2021-06-01 06:20:00|4051.11|4049.61|4050.11|4048.61|4051.11|4049.61|4050.11|4048.61|546
1622528700000|2021-06-01 06:25:00|4049.61|4048.11|4050.11|4048.61|4050.11|4048.61|4049.11|4047.61|1246
1622529000000|2021-06-01 06:30:00|4049.11|4047.61|4051.11|4049.61|4052.11|4050.61|4048.11|4046.61|881
1622529300000|2021-06-01 06:35:00|4052.11|4050.61|4055.11|4053.61|4055.11|4053.61|4051.11|4049.61|1355
1622529600000|2021-06-01 06:40:00|4054.11|4052.61|4055.11|4053.61|4055.11|4053.61|4053.11|4051.61|1295
1622529900000|2021-06-01 06:45:00|4056.11|4054.61|4058.11|4056.61|4058.11|4056.61|4055.11|4053.61|3302
1622530200000|2021-06-01 06:50:00|4057.11|4055.61|4057.11|4055.61|4058.11|4056.61|4056.11|4054.61|2183
1622530500000|2021-06-01 06:55:00|4058.11|4056.61|4056.11|4054.61|4058.11|4056.61|4055.11|4053.61|3349
1622530800000|2021-06-01 07:00:00|4059.11|4057.61|4064.11|4062.61|4065.11|4063.61|4056.11|4054.61|21967
1622531100000|2021-06-01 07:05:00|4063.11|4061.61|4063.11|4061.61|4066.11|4064.61|4060.61|4059.11|9628
1622531400000|2021-06-01 07:10:00|4064.11|4062.61|4062.11|4060.61|4064.11|4062.61|4061.11|4059.61|7102
1622531700000|2021-06-01 07:15:00|4063.11|4061.61|4062.11|4060.61|4063.11|4061.61|4061.11|4059.61|3829
1622532000000|2021-06-01 07:20:00|4063.11|4061.61|4062.11|4060.61|4063.11|4061.61|4062.11|4060.61|2240
1622532300000|2021-06-01 07:25:00|4061.11|4059.61|4064.11|4062.61|4064.11|4062.61|4061.11|4059.61|6721
1622532600000|2021-06-01 07:30:00|4065.11|4063.61|4068.11|4066.61|4069.11|4067.61|4062.11|4060.61|6784
1622532900000|2021-06-01 07:35:00|4069.11|4067.61|4070.11|4068.61|4070.11|4068.61|4068.11|4066.61|4948
1622533200000|2021-06-01 07:40:00|4069.64|4068.14|4072.64|4071.14|4072.64|4071.14|4069.64|4068.14|5271
1622533500000|2021-06-01 07:45:00|4073.64|4072.14|4073.64|4072.14|4075.64|4074.14|4071.64|4070.14|9783
1622533800000|2021-06-01 07:50:00|4072.64|4071.14|4073.64|4072.14|4075.64|4074.14|4072.64|4071.14|5182
1622534100000|2021-06-01 07:55:00|4074.64|4073.14|4076.64|4075.14|4076.64|4075.14|4073.64|4072.14|4182
1622534400000|2021-06-01 08:00:00|4077.64|4076.14|4077.64|4076.14|4078.64|4077.14|4076.64|4075.14|5837
1622534700000|2021-06-01 08:05:00|4078.64|4077.14|4076.64|4075.14|4080.64|4079.14|4076.64|4075.14|6970
1622535000000|2021-06-01 08:10:00|4077.64|4076.14|4074.64|4073.14|4078.64|4077.14|4074.64|4073.14|4766
1622535300000|2021-06-01 08:15:00|4075.64|4074.14|4077.64|4076.14|4077.64|4076.14|4074.64|4073.14|4901
1622535600000|2021-06-01 08:20:00|4078.64|4077.14|4078.64|4077.14|4079.64|4078.14|4076.64|4075.14|4560
1622535900000|2021-06-01 08:25:00|4077.64|4076.14|4075.64|4074.14|4077.64|4076.14|4074.64|4073.14|4451
1622536200000|2021-06-01 08:30:00|4076.64|4075.14|4076.64|4075.14|4077.64|4076.14|4074.64|4073.14|5474
1622536500000|2021-06-01 08:35:00|4077.64|4076.14|4075.64|4074.14|4077.64|4076.14|4074.64|4073.14|5358
1622536800000|2021-06-01 08:40:00|4074.64|4073.14|4076.64|4075.14|4077.64|4076.14|4074.64|4073.14|2930
1622537100000|2021-06-01 08:45:00|4077.64|4076.14|4076.64|4075.14|4077.64|4076.14|4076.64|4075.14|2714
1622537400000|2021-06-01 08:50:00|4077.64|4076.14|4082.64|4081.14|4082.64|4081.14|4077.14|4075.64|7389
1622537700000|2021-06-01 08:55:00|4081.64|4080.14|4082.64|4081.14|4084.64|4083.14|4080.64|4079.14|6808
1622538000000|2021-06-01 09:00:00|4083.64|4082.14|4082.64|4081.14|4083.64|4082.14|4081.64|4080.14|2196
1622538300000|2021-06-01 09:05:00|4081.64|4080.14|4082.64|4081.14|4082.64|4081.14|4081.64|4080.14|5310
1622538600000|2021-06-01 09:10:00|4081.64|4080.14|4082.64|4081.14|4082.64|4081.14|4081.64|4080.14|3722
1622538900000|2021-06-01 09:15:00|4083.64|4082.14|4083.64|4082.14|4085.64|4084.14|4082.64|4081.14|4341
1622539200000|2021-06-01 09:20:00|4084.64|4083.14|4085.64|4084.14|4086.64|4085.14|4083.64|4082.14|4768
1622539500000|2021-06-01 09:25:00|4086.64|4085.14|4086.64|4085.14|4087.64|4086.14|4085.64|4084.14|6139
1622539800000|2021-06-01 09:30:00|4087.64|4086.14|4087.64|4086.14|4088.64|4087.14|4087.64|4086.14|4504
1622540100000|2021-06-01 09:35:00|4086.64|4085.14|4087.64|4086.14|4087.64|4086.14|4086.64|4085.14|2962
1622540400000|2021-06-01 09:40:00|4086.64|4085.14|4089.64|4088.14|4089.64|4088.14|4086.64|4085.14|3835
1622540700000|2021-06-01 09:45:00|4088.64|4087.14|4086.64|4085.14|4088.64|4087.14|4086.64|4085.14|7880
1622541000000|2021-06-01 09:50:00|4087.64|4086.14|4086.64|4085.14|4087.64|4086.14|4085.64|4084.14|5262
1622541300000|2021-06-01 09:55:00|4087.64|4086.14|4086.64|4085.14|4088.64|4087.14|4085.64|4084.14|5413
1622541600000|2021-06-01 10:00:00|4087.64|4086.14|4086.64|4085.14|4087.64|4086.14|4086.64|4085.14|2465
1622541900000|2021-06-01 10:05:00|4087.64|4086.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|1733
1622542200000|2021-06-01 10:10:00|4089.64|4088.14|4087.64|4086.14|4089.64|4088.14|4086.64|4085.14|3778
1622542500000|2021-06-01 10:15:00|4088.64|4087.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|3994
1622542800000|2021-06-01 10:20:00|4089.64|4088.14|4088.64|4087.14|4089.64|4088.14|4088.64|4087.14|1982
1622543100000|2021-06-01 10:25:00|4089.64|4088.14|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|1382
1622543400000|2021-06-01 10:30:00|4088.64|4087.14|4087.64|4086.14|4089.64|4088.14|4087.64|4086.14|3222
1622543700000|2021-06-01 10:35:00|4086.64|4085.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|3507
1622544000000|2021-06-01 10:40:00|4089.64|4088.14|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|1496
1622544300000|2021-06-01 10:45:00|4088.64|4087.14|4088.64|4087.14|4088.64|4087.14|4087.64|4086.14|2213
1622544600000|2021-06-01 10:50:00|4089.14|4087.64|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|9303
1622544900000|2021-06-01 10:55:00|4088.64|4087.14|4090.64|4089.14|4091.64|4090.14|4088.64|4087.14|2607
1622545200000|2021-06-01 11:00:00|4091.64|4090.14|4090.64|4089.14|4091.64|4090.14|4089.64|4088.14|5133
1622545500000|2021-06-01 11:05:00|4091.64|4090.14|4092.64|4091.14|4092.64|4091.14|4091.64|4090.14|4983
1622545800000|2021-06-01 11:10:00|4091.64|4090.14|4095.64|4094.14|4095.64|4094.14|4091.64|4090.14|6155
1622546100000|2021-06-01 11:15:00|4094.64|4093.14|4096.64|4095.14|4096.64|4095.14|4094.64|4093.14|4974
1622546400000|2021-06-01 11:20:00|4095.64|4094.14|4097.64|4096.14|4097.64|4096.14|4095.64|4094.14|3653
1622546700000|2021-06-01 11:25:00|4096.64|4095.14|4096.64|4095.14|4098.64|4097.14|4095.64|4094.14|6237
1622547000000|2021-06-01 11:30:00|4095.64|4094.14|4095.64|4094.14|4096.64|4095.14|4094.64|4093.14|2629
1622547300000|2021-06-01 11:35:00|4096.64|4095.14|4098.64|4097.14|4098.64|4097.14|4095.64|4094.14|5008
1622547600000|2021-06-01 11:40:00|4098.16|4096.66|4100.16|4098.66|4100.16|4098.66|4098.16|4096.66|3976
1622547900000|2021-06-01 11:45:00|4099.16|4097.66|4098.16|4096.66|4099.16|4097.66|4097.16|4095.66|3900
1622548200000|2021-06-01 11:50:00|4097.66|4096.16|4100.16|4098.66|4101.16|4099.66|4097.16|4095.66|5466
1622548500000|2021-06-01 11:55:00|4101.16|4099.66|4102.16|4100.66|4102.16|4100.66|4100.16|4098.66|3763
1622548800000|2021-06-01 12:00:00|4101.16|4099.66|4102.16|4100.66|4102.16|4100.66|4101.16|4099.66|4051
1622549100000|2021-06-01 12:05:00|4101.16|4099.66|4101.16|4099.66|4101.16|4099.66|4100.16|4098.66|3142
1622549400000|2021-06-01 12:10:00|4102.16|4100.66|4099.16|4097.66|4102.16|4100.66|4098.16|4096.66|5440
1622549700000|2021-06-01 12:15:00|4098.16|4096.66|4099.16|4097.66|4100.16|4098.66|4098.16|4096.66|2340
1622550000000|2021-06-01 12:20:00|4100.16|4098.66|4101.16|4099.66|4101.16|4099.66|4099.16|4097.66|1896
1622550300000|2021-06-01 12:25:00|4100.16|4098.66|4100.16|4098.66|4100.16|4098.66|4100.16|4098.66|3189
1622550600000|2021-06-01 12:30:00|4099.16|4097.66|4100.16|4098.66|4100.16|4098.66|4099.16|4097.66|2366
1622550900000|2021-06-01 12:35:00|4099.16|4097.66|4098.16|4096.66|4099.16|4097.66|4098.16|4096.66|3938
1622551200000|2021-06-01 12:40:00|4097.16|4095.66|4095.16|4093.66|4098.16|4096.66|4095.16|4093.66|5465
1622551500000|2021-06-01 12:45:00|4096.16|4094.66|4096.16|4094.66|4096.16|4094.66|4095.16|4093.66|7402
1622551800000|2021-06-01 12:50:00|4097.16|4095.66|4096.16|4094.66|4097.16|4095.66|4095.16|4093.66|8548
1622552100000|2021-06-01 12:55:00|4095.16|4093.66|4097.16|4095.66|4098.16|4096.66|4095.16|4093.66|2545
1622552400000|2021-06-01 13:00:00|4096.16|4094.66|4095.16|4093.66|4096.16|4094.66|4095.16|4093.66|2922
1622552700000|2021-06-01 13:05:00|4094.16|4092.66|4095.16|4093.66|4095.16|4093.66|4094.16|4092.66|5568
1622553000000|2021-06-01 13:10:00|4096.16|4094.66|4095.16|4093.66|4097.16|4095.66|4095.16|4093.66|3191
1622553300000|2021-06-01 13:15:00|4094.16|4092.66|4095.16|4093.66|4095.16|4093.66|4094.16|4092.66|5407
1622553600000|2021-06-01 13:20:00|4094.16|4092.66|4093.16|4091.66|4094.66|4093.16|4093.16|4091.66|5605
1622553900000|2021-06-01 13:25:00|4092.16|4090.66|4094.16|4092.66|4094.16|4092.66|4092.16|4090.66|4850
1622554200000|2021-06-01 13:30:00|4093.16|4091.66|4093.16|4091.66|4095.16|4093.66|4093.16|4091.66|6897
1622554500000|2021-06-01 13:35:00|4092.16|4090.66|4090.16|4088.66|4092.16|4090.66|4090.16|4088.66|7200
1622554800000|2021-06-01 13:40:00|4091.16|4089.66|4091.16|4089.66|4092.16|4090.66|4089.16|4087.66|6225
1622555100000|2021-06-01 13:45:00|4090.16|4088.66|4089.16|4087.66|4091.16|4089.66|4088.16|4086.66|12040
1622555400000|2021-06-01 13:50:00|4088.16|4086.66|4086.16|4084.66|4089.16|4087.66|4086.16|4084.66|7845
1622555700000|2021-06-01 13:55:00|4085.16|4083.66|4088.16|4086.66|4088.16|4086.66|4085.16|4083.66|7327
1622556000000|2021-06-01 14:00:00|4087.66|4086.16|4082.16|4080.66|4089.16|4087.66|4082.16|4080.66|9036
1622556300000|2021-06-01 14:05:00|4081.16|4079.66|4082.16|4080.66|4083.16|4081.66|4081.16|4079.66|7286
1622556600000|2021-06-01 14:10:00|4082.43|4080.93|4080.43|4078.93|4082.43|4080.93|4080.43|4078.93|9150
1622556900000|2021-06-01 14:15:00|4079.43|4077.93|4078.43|4076.93|4080.43|4078.93|4077.43|4075.93|10927
1622557200000|2021-06-01 14:20:00|4077.43|4075.93|4079.43|4077.93|4079.43|4077.93|4075.43|4073.93|18640
1622557500000|2021-06-01 14:25:00|4078.43|4076.93|4084.43|4082.93|4085.43|4083.93|4078.43|4076.93|15491
1622557800000|2021-06-01 14:30:00|4083.43|4081.93|4084.43|4082.93|4087.43|4085.93|4083.43|4081.93|10181
1622558100000|2021-06-01 14:35:00|4083.43|4081.93|4076.43|4074.93|4083.43|4081.93|4076.43|4074.93|10462
1622558400000|2021-06-01 14:40:00|4077.43|4075.93|4079.43|4077.93|4081.43|4079.93|4076.43|4074.93|6740
1622558700000|2021-06-01 14:45:00|4078.43|4076.93|4076.43|4074.93|4079.43|4077.93|4075.43|4073.93|12831
1622559000000|2021-06-01 14:50:00|4077.43|4075.93|4077.43|4075.93|4078.43|4076.93|4074.43|4072.93|6775
1622559300000|2021-06-01 14:55:00|4076.43|4074.93|4077.43|4075.93|4077.43|4075.93|4075.43|4073.93|3258
1622559600000|2021-06-01 15:00:00|4076.43|4074.93|4074.43|4072.93|4077.43|4075.93|4074.43|4072.93|5106
1622559900000|2021-06-01 15:05:00|4075.43|4073.93|4076.43|4074.93|4076.43|4074.93|4073.43|4071.93|4625
1622560200000|2021-06-01 15:10:00|4075.43|4073.93|4076.43|4074.93|4077.43|4075.93|4075.43|4073.93|6492
1622560500000|2021-06-01 15:15:00|4077.43|4075.93|4075.43|4073.93|4077.43|4075.93|4075.43|4073.93|6333
1622560800000|2021-06-01 15:20:00|4076.43|4074.93|4074.43|4072.93|4077.43|4075.93|4073.43|4071.93|11713
1622561100000|2021-06-01 15:25:00|4073.43|4071.93|4073.43|4071.93|4074.43|4072.93|4072.43|4070.93|27355
1622561400000|2021-06-01 15:30:00|4072.81|4071.31|4071.81|4070.31|4073.81|4072.31|4069.81|4068.31|39669
1622561700000|2021-06-01 15:35:00|4072.81|4071.31|4076.81|4075.31|4076.81|4075.31|4071.81|4070.31|20945
1622562000000|2021-06-01 15:40:00|4075.81|4074.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|8649
1622562300000|2021-06-01 15:45:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4072.81|4071.31|2432
1622562600000|2021-06-01 15:50:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|5506
1622562900000|2021-06-01 15:55:00|4075.81|4074.31|4075.81|4074.31|4075.81|4074.31|4075.81|4074.31|1894
1622563200000|2021-06-01 16:00:00|4075.31|4073.81|4073.81|4072.31|4075.81|4074.31|4073.81|4072.31|3381
1622563500000|2021-06-01 16:05:00|4074.81|4073.31|4072.81|4071.31|4075.81|4074.31|4072.81|4071.31|3363
1622563800000|2021-06-01 16:10:00|4071.81|4070.31|4071.81|4070.31|4072.81|4071.31|4071.81|4070.31|1457
1622564100000|2021-06-01 16:15:00|4070.81|4069.31|4071.81|4070.31|4071.81|4070.31|4070.81|4069.31|3225
1622564400000|2021-06-01 16:20:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|2317
1622564700000|2021-06-01 16:25:00|4073.81|4072.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|2501
1622565000000|2021-06-01 16:30:00|4072.81|4071.31|4073.81|4072.31|4073.81|4072.31|4072.81|4071.31|2289
1622565300000|2021-06-01 16:35:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|1111
1622565600000|2021-06-01 16:40:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|2282
1622565900000|2021-06-01 16:45:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|840
1622566200000|2021-06-01 16:50:00|4072.81|4071.31|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|1670
1622566500000|2021-06-01 16:55:00|4071.81|4070.31|4073.81|4072.31|4073.81|4072.31|4071.81|4070.31|760
1622566800000|2021-06-01 17:00:00|4072.81|4071.31|4070.81|4069.31|4073.81|4072.31|4070.81|4069.31|2636
1622567100000|2021-06-01 17:05:00|4069.81|4068.31|4071.81|4070.31|4071.81|4070.31|4069.81|4068.31|3680
1622567400000|2021-06-01 17:10:00|4071.31|4069.81|4071.81|4070.31|4071.81|4070.31|4070.81|4069.31|666
1622567700000|2021-06-01 17:15:00|4070.81|4069.31|4070.81|4069.31|4071.81|4070.31|4070.31|4068.81|1333
1622568000000|2021-06-01 17:20:00|4069.81|4068.31|4069.81|4068.31|4070.81|4069.31|4068.81|4067.31|1032
1622568300000|2021-06-01 17:25:00|4070.81|4069.31|4069.81|4068.31|4070.81|4069.31|4069.81|4068.31|832
1622568600000|2021-06-01 17:30:00|4070.81|4069.31|4070.81|4069.31|4070.81|4069.31|4069.81|4068.31|235
1622568900000|2021-06-01 17:35:00|4069.81|4068.31|4070.81|4069.31|4070.81|4069.31|4069.81|4068.31|199
1622569200000|2021-06-01 17:40:00|4069.81|4068.31|4069.81|4068.31|4070.81|4069.31|4069.81|4068.31|208
1622569500000|2021-06-01 17:45:00|4070.81|4069.31|4071.81|4070.31|4071.81|4070.31|4069.81|4068.31|966
1622569800000|2021-06-01 17:50:00|4072.81|4071.31|4072.81|4071.31|4072.81|4071.31|4071.81|4070.31|821
1622570100000|2021-06-01 17:55:00|4071.81|4070.31|4074.81|4073.31|4074.81|4073.31|4071.81|4070.31|1015
1622570400000|2021-06-01 18:00:00|4073.81|4072.31|4076.81|4075.31|4076.81|4075.31|4073.81|4072.31|1626
1622570700000|2021-06-01 18:05:00|4077.81|4076.31|4075.81|4074.31|4077.81|4076.31|4075.81|4074.31|1552
1622571000000|2021-06-01 18:10:00|4076.81|4075.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|745
1622571300000|2021-06-01 18:15:00|4076.81|4075.31|4076.81|4075.31|4076.81|4075.31|4076.81|4075.31|311
1622571600000|2021-06-01 18:20:00|4075.81|4074.31|4076.81|4075.31|4076.81|4075.31|4075.81|4074.31|370
1622571900000|2021-06-01 18:25:00|4077.81|4076.31|4077.81|4076.31|4077.81|4076.31|4076.81|4075.31|290
1622572200000|2021-06-01 18:30:00|4076.81|4075.31|4077.81|4076.31|4077.81|4076.31|4076.81|4075.31|257
1622572500000|2021-06-01 18:35:00|4078.81|4077.31|4078.81|4077.31|4079.81|4078.31|4078.81|4077.31|745
1622572800000|2021-06-01 18:40:00|4079.81|4078.31|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|1109
1622573100000|2021-06-01 18:45:00|4078.81|4077.31|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|292
1622573400000|2021-06-01 18:50:00|4079.31|4077.81|4079.81|4078.31|4079.81|4078.31|4079.31|4077.81|496
1622573700000|2021-06-01 18:55:00|||||||||49
1622574000000|2021-06-01 19:00:00|4079.31|4077.81|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|775
1622574300000|2021-06-01 19:05:00|4079.31|4077.81|4077.81|4076.31|4079.81|4078.31|4077.81|4076.31|1016
1622574600000|2021-06-01 19:10:00|4076.81|4075.31|4076.81|4075.31|4077.81|4076.31|4076.81|4075.31|449
1622574900000|2021-06-01 19:15:00|4075.81|4074.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|219
1622575200000|2021-06-01 19:20:00|4076.81|4075.31|4078.81|4077.31|4079.81|4078.31|4076.81|4075.31|937
1622575500000|2021-06-01 19:25:00|4079.81|4078.31|4076.81|4075.31|4079.81|4078.31|4076.81|4075.31|1068
1622575800000|2021-06-01 19:30:00|4075.81|4074.31|4074.81|4073.31|4075.81|4074.31|4073.81|4072.31|1016
1622576100000|2021-06-01 19:35:00|4075.81|4074.31|4074.81|4073.31|4075.81|4074.31|4073.81|4072.31|984
1622576400000|2021-06-01 19:40:00|4073.81|4072.31|4074.81|4073.31|4074.81|4073.31|4073.81|4072.31|740
1622576700000|2021-06-01 19:45:00|4075.31|4073.81|4076.81|4075.31|4077.81|4076.31|4075.31|4073.81|1524
1622577000000|2021-06-01 19:50:00|4077.31|4075.81|4075.81|4074.31|4077.31|4075.81|4075.81|4074.31|2185
1622577300000|2021-06-01 19:55:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4070.81|4069.31|5060
1622577600000|2021-06-01 20:00:00|4073.56|4070.56|4073.96|4070.96|4074.46|4071.46|4072.66|4069.66|151
1622577900000|2021-06-01 20:05:00|4073.76|4070.76|4076.16|4073.16|4076.16|4073.16|4073.76|4070.76|0
1622578200000|2021-06-01 20:10:00|4076.26|4073.26|4074.86|4071.86|4076.66|4073.66|4074.56|4071.56|0
1622578500000|2021-06-01 20:15:00|4074.76|4071.76|4074.96|4071.96|4075.16|4072.16|4074.56|4071.56|0
1622578800000|2021-06-01 20:20:00|4075.06|4072.06|4074.86|4071.86|4075.46|4072.46|4074.76|4071.76|0
1622579100000|2021-06-01 20:25:00|4075.06|4072.06|4074.86|4071.86|4075.06|4072.06|4074.76|4071.76|0
1622579400000|2021-06-01 20:30:00|4074.56|4071.56|4074.36|4071.36|4074.76|4071.76|4074.06|4071.06|0
1622579700000|2021-06-01 20:35:00|4074.06|4071.06|4074.56|4071.56|4074.96|4071.96|4074.06|4071.06|0
1622580000000|2021-06-01 20:40:00|4074.36|4071.36|4074.06|4071.06|4074.76|4071.76|4073.86|4070.86|0
1622580300000|2021-06-01 20:45:00|4074.36|4071.36|4073.06|4070.06|4074.56|4071.56|4073.06|4070.06|0
1622580600000|2021-06-01 20:50:00|4073.26|4070.26|4073.26|4070.26|4073.46|4070.46|4072.56|4069.56|0
1622580900000|2021-06-01 20:55:00|4073.06|4070.06|4073.46|4070.46|4073.66|4070.66|4073.06|4070.06|0
1622581200000|2021-06-01 21:00:00|4073.56|4070.56|4073.56|4070.56|4073.66|4070.66|4073.56|4070.56|0
1622581500000|2021-06-01 21:05:00|4073.36|4070.36|4073.46|4070.46|4073.46|4070.46|4073.36|4070.36|151
1622582100000|2021-06-01 21:15:00|||||||||151
1622582400000|2021-06-01 21:20:00|4073.66|4070.66|4073.36|4070.36|4073.66|4070.66|4073.36|4070.36|0
1622582700000|2021-06-01 21:25:00|4073.66|4070.66|4073.76|4070.76|4073.76|4070.76|4073.46|4070.46|0
1622583000000|2021-06-01 21:30:00|4073.66|4070.66|4073.76|4070.76|4074.16|4071.16|4073.66|4070.66|0
1622583300000|2021-06-01 21:35:00|4073.66|4070.66|4073.46|4070.46|4073.66|4070.66|4073.46|4070.46|0
1622583600000|2021-06-01 21:40:00|4073.66|4070.66|4073.16|4070.16|4073.66|4070.66|4073.16|4070.16|0
1622583900000|2021-06-01 21:45:00|4072.86|4069.86|4072.86|4069.86|4073.16|4070.16|4072.76|4069.76|0
1622584200000|2021-06-01 21:50:00|4073.06|4070.06|4073.06|4070.06|4073.06|4070.06|4073.06|4070.06|0
1622584500000|2021-06-01 21:55:00|4073.16|4070.16|4073.16|4070.16|4073.16|4070.16|4073.06|4070.06|0
1622584800000|2021-06-01 22:00:00|4072.76|4069.76|4070.06|4067.06|4073.66|4070.66|4069.76|4066.76|0
1622585100000|2021-06-01 22:05:00|4070.26|4067.26|4068.86|4065.86|4070.66|4067.66|4066.76|4063.76|0
1622585400000|2021-06-01 22:10:00|4069.06|4066.06|4068.76|4065.76|4069.36|4066.36|4068.66|4065.66|0
1622585700000|2021-06-01 22:15:00|4068.86|4065.86|4069.46|4066.46|4070.36|4067.36|4068.66|4065.66|0
1622586000000|2021-06-01 22:20:00|4069.76|4066.76|4069.46|4066.46|4070.36|4067.36|4069.26|4066.26|0
1622586300000|2021-06-01 22:25:00|4069.66|4066.66|4069.26|4066.26|4069.96|4066.96|4069.06|4066.06|0
1622586600000|2021-06-01 22:30:00|4069.16|4066.16|4069.46|4066.46|4069.76|4066.76|4068.66|4065.66|0
1622586900000|2021-06-01 22:35:00|4069.36|4066.36|4067.56|4064.56|4069.36|4066.36|4067.56|4064.56|0
1622587200000|2021-06-01 22:40:00|4067.36|4064.36|4067.76|4064.76|4067.96|4064.96|4066.46|4063.46|0
1622587500000|2021-06-01 22:45:00|4067.66|4064.66|4066.86|4063.86|4067.76|4064.76|4066.86|4063.86|0
1622587800000|2021-06-01 22:50:00|4066.96|4063.96|4067.56|4064.56|4067.56|4064.56|4066.86|4063.86|0
1622588100000|2021-06-01 22:55:00|4067.36|4064.36|4066.66|4063.66|4067.36|4064.36|4066.26|4063.26|0
1622588400000|2021-06-01 23:00:00|4066.46|4063.46|4067.96|4064.96|4067.96|4064.96|4065.76|4062.76|0
1622588700000|2021-06-01 23:05:00|4067.76|4064.76|4067.46|4064.46|4067.76|4064.76|4066.46|4063.46|0
1622589000000|2021-06-01 23:10:00|4067.56|4064.56|4067.06|4064.06|4068.06|4065.06|4067.06|4064.06|0
1622589300000|2021-06-01 23:15:00|4066.96|4063.96|4067.26|4064.26|4067.76|4064.76|4066.66|4063.66|0
1622589600000|2021-06-01 23:20:00|4067.06|4064.06|4067.36|4064.36|4067.36|4064.36|4066.66|4063.66|0
1622589900000|2021-06-01 23:25:00|4067.46|4064.46|4067.96|4064.96|4068.16|4065.16|4067.36|4064.36|0
1622590200000|2021-06-01 23:30:00|4067.76|4064.76|4068.86|4065.86|4068.86|4065.86|4067.76|4064.76|0
1622590500000|2021-06-01 23:35:00|4069.06|4066.06|4069.06|4066.06|4069.86|4066.86|4068.86|4065.86|0
1622590800000|2021-06-01 23:40:00|4069.16|4066.16|4069.06|4066.06|4069.36|4066.36|4068.66|4065.66|0
1622591100000|2021-06-01 23:45:00|4069.26|4066.26|4068.56|4065.56|4069.26|4066.26|4067.96|4064.96|0
1622591400000|2021-06-01 23:50:00|4068.46|4065.46|4069.26|4066.26|4069.26|4066.26|4068.16|4065.16|0
1622591700000|2021-06-01 23:55:00|4069.36|4066.36|4070.16|4067.16|4070.16|4067.16|4069.06|4066.06|0
1622592000000|2021-06-02 00:00:00|4069.96|4066.96|4070.96|4067.96|4072.06|4069.06|4069.06|4066.06|0
1622592300000|2021-06-02 00:05:00|4070.86|4067.86|4070.46|4067.46|4070.96|4067.96|4068.56|4065.56|0
1622592600000|2021-06-02 00:10:00|4070.76|4067.76|4072.06|4069.06|4072.06|4069.06|4069.46|4066.46|0
1622592900000|2021-06-02 00:15:00|4072.16|4069.16|4077.06|4075.06|4077.06|4075.06|4071.86|4068.86|610
1622593200000|2021-06-02 00:20:00|4076.56|4074.56|4075.06|4073.06|4077.06|4075.06|4075.06|4073.06|166
1622593500000|2021-06-02 00:25:00|4076.06|4074.06|4076.06|4074.06|4076.06|4074.06|4075.06|4073.06|62
1622593800000|2021-06-02 00:30:00|4075.06|4073.06|4076.06|4074.06|4077.06|4075.06|4075.06|4073.06|249
1622594100000|2021-06-02 00:35:00|4076.56|4074.56|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|62
1622594400000|2021-06-02 00:40:00|4076.56|4074.56|4076.06|4074.06|4077.06|4075.06|4075.06|4073.06|69
1622594700000|2021-06-02 00:45:00|4075.56|4073.56|4076.06|4074.06|4076.06|4074.06|4075.06|4073.06|68
1622595000000|2021-06-02 00:50:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4076.06|4074.06|652
1622595300000|2021-06-02 00:55:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|137
1622595600000|2021-06-02 01:00:00|4078.56|4076.56|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|152
1622595900000|2021-06-02 01:05:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|121
1622596200000|2021-06-02 01:10:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|55
1622596500000|2021-06-02 01:15:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4078.06|4076.06|113
1622596800000|2021-06-02 01:20:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|78
1622597100000|2021-06-02 01:25:00|4079.06|4077.06|4078.06|4076.06|4080.06|4078.06|4078.06|4076.06|107
1622597400000|2021-06-02 01:30:00|4078.56|4076.56|4078.06|4076.06|4080.06|4078.06|4077.06|4075.06|244
1622597700000|2021-06-02 01:35:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4077.06|4075.06|175
1622598000000|2021-06-02 01:40:00|4080.06|4078.06|4080.56|4078.56|4081.06|4079.06|4079.06|4077.06|110
1622598300000|2021-06-02 01:45:00|4080.06|4078.06|4080.06|4078.06|4081.06|4079.06|4079.06|4077.06|82
1622598600000|2021-06-02 01:50:00|4080.56|4078.56|4079.56|4077.56|4081.06|4079.06|4079.06|4077.06|47
1622598900000|2021-06-02 01:55:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|15
1622599200000|2021-06-02 02:00:00|4080.06|4078.06|4078.06|4076.06|4080.06|4078.06|4077.56|4075.56|111
1622599500000|2021-06-02 02:05:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|36
1622599800000|2021-06-02 02:10:00|||||||||10
1622600100000|2021-06-02 02:15:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|71
1622600400000|2021-06-02 02:20:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4078.56|4076.56|32
1622600700000|2021-06-02 02:25:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.56|4077.56|110
1622601000000|2021-06-02 02:30:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|112
1622601300000|2021-06-02 02:35:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|45
1622601600000|2021-06-02 02:40:00|4079.56|4077.56|4079.56|4077.56|4080.06|4078.06|4079.06|4077.06|89
1622601900000|2021-06-02 02:45:00|4079.06|4077.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|76
1622602200000|2021-06-02 02:50:00|4078.56|4076.56|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|158
1622602500000|2021-06-02 02:55:00|4077.56|4075.56|4076.06|4074.06|4078.06|4076.06|4076.06|4074.06|142
1622602800000|2021-06-02 03:00:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|185
1622603100000|2021-06-02 03:05:00|4077.06|4075.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|38
1622603400000|2021-06-02 03:10:00|4079.06|4077.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|106
1622603700000|2021-06-02 03:15:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|169
1622604000000|2021-06-02 03:20:00|4078.06|4076.06|4079.06|4077.06|4080.06|4078.06|4078.06|4076.06|91
1622604300000|2021-06-02 03:25:00|4079.56|4077.56|4078.06|4076.06|4080.06|4078.06|4078.06|4076.06|98
1622604600000|2021-06-02 03:30:00|4077.06|4075.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|160
1622604900000|2021-06-02 03:35:00|4077.06|4075.06|4077.06|4075.06|4078.56|4076.56|4077.06|4075.06|49
1622605500000|2021-06-02 03:45:00|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|23
1622605800000|2021-06-02 03:50:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.56|4075.56|21
1622606100000|2021-06-02 03:55:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.56|4075.56|4
1622606400000|2021-06-02 04:00:00|4077.56|4075.56|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|28
1622606700000|2021-06-02 04:05:00|4076.06|4074.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|77
1622607000000|2021-06-02 04:10:00|4077.06|4075.06|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|72
1622607300000|2021-06-02 04:15:00|4076.06|4074.06|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|43
1622607600000|2021-06-02 04:20:00|4078.06|4076.06|4076.06|4074.06|4078.06|4076.06|4076.06|4074.06|77
1622607900000|2021-06-02 04:25:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|30
1622608200000|2021-06-02 04:30:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|85
1622608800000|2021-06-02 04:40:00|4076.56|4074.56|4078.06|4076.06|4078.06|4076.06|4076.56|4074.56|6
1622609100000|2021-06-02 04:45:00|4077.56|4075.56|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|7
1622609400000|2021-06-02 04:50:00|4076.56|4074.56|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|2
1622609700000|2021-06-02 04:55:00|||||||||9
1622610000000|2021-06-02 05:00:00|4076.06|4074.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|219
1622610300000|2021-06-02 05:05:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4077.06|4075.06|212
1622610600000|2021-06-02 05:10:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|122
1622610900000|2021-06-02 05:15:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|174
1622611200000|2021-06-02 05:20:00|4077.06|4075.06|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|110
1622611500000|2021-06-02 05:25:00|||||||||8
1622611800000|2021-06-02 05:30:00|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|47
1622612100000|2021-06-02 05:35:00|4079.06|4077.06|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|82
1622612400000|2021-06-02 05:40:00|4078.06|4076.06|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|59
1622612700000|2021-06-02 05:45:00|||||||||38
1622613000000|2021-06-02 05:50:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|71
1622613300000|2021-06-02 05:55:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|129
1622613600000|2021-06-02 06:00:00|4077.81|4076.31|4075.81|4074.31|4077.81|4076.31|4074.81|4073.31|1290
1622613900000|2021-06-02 06:05:00|4074.81|4073.31|4074.81|4073.31|4075.81|4074.31|4074.81|4073.31|470
1622614200000|2021-06-02 06:10:00|4073.81|4072.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|712
1622614500000|2021-06-02 06:15:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4072.81|4071.31|1047
1622614800000|2021-06-02 06:20:00|4073.81|4072.31|4073.81|4072.31|4073.81|4072.31|4072.81|4071.31|395
1622615100000|2021-06-02 06:25:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|745
1622615400000|2021-06-02 06:30:00|4071.81|4070.31|4072.81|4071.31|4072.81|4071.31|4071.81|4070.31|1294
1622615700000|2021-06-02 06:35:00|4073.81|4072.31|4072.81|4071.31|4073.81|4072.31|4072.81|4071.31|587
1622616000000|2021-06-02 06:40:00|4071.81|4070.31|4071.81|4070.31|4072.81|4071.31|4071.81|4070.31|277
1622616300000|2021-06-02 06:45:00|4072.81|4071.31|4073.81|4072.31|4073.81|4072.31|4072.31|4070.81|801
1622616600000|2021-06-02 06:50:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|710
1622616900000|2021-06-02 06:55:00|4073.81|4072.31|4076.81|4075.31|4076.81|4075.31|4073.81|4072.31|1041
1622617200000|2021-06-02 07:00:00|4075.81|4074.31|4077.81|4076.31|4079.81|4078.31|4070.81|4069.31|14727
1622617500000|2021-06-02 07:05:00|4078.81|4077.31|4084.81|4083.31|4086.81|4085.31|4078.81|4077.31|10650
1622617800000|2021-06-02 07:10:00|4083.81|4082.31|4081.81|4080.31|4084.81|4083.31|4081.81|4080.31|7201
1622618100000|2021-06-02 07:15:00|4080.81|4079.31|4073.81|4072.31|4081.81|4080.31|4073.81|4072.31|6311
1622618400000|2021-06-02 07:20:00|4074.81|4073.31|4073.81|4072.31|4076.81|4075.31|4072.81|4071.31|6932
1622618700000|2021-06-02 07:25:00|4072.81|4071.31|4066.81|4065.31|4073.81|4072.31|4066.81|4065.31|8514
1622619000000|2021-06-02 07:30:00|4065.81|4064.31|4068.81|4067.31|4069.81|4068.31|4063.81|4062.31|13144
1622619300000|2021-06-02 07:35:00|4067.81|4066.31|4069.81|4068.31|4070.81|4069.31|4066.81|4065.31|8608
1622619600000|2021-06-02 07:40:00|4070.19|4068.69|4070.19|4068.69|4071.19|4069.69|4068.19|4066.69|2864
1622619900000|2021-06-02 07:45:00|4069.19|4067.69|4070.19|4068.69|4071.19|4069.69|4066.19|4064.69|15574
1622620200000|2021-06-02 07:50:00|4071.19|4069.69|4071.19|4069.69|4071.19|4069.69|4068.19|4066.69|6191
1622620500000|2021-06-02 07:55:00|4070.19|4068.69|4070.19|4068.69|4071.19|4069.69|4070.19|4068.69|2465
1622620800000|2021-06-02 08:00:00|4069.19|4067.69|4072.19|4070.69|4073.19|4071.69|4068.19|4066.69|3181
1622621100000|2021-06-02 08:05:00|4071.19|4069.69|4074.19|4072.69|4074.19|4072.69|4071.19|4069.69|2739
1622621400000|2021-06-02 08:10:00|4075.19|4073.69|4076.19|4074.69|4077.19|4075.69|4073.19|4071.69|6390
1622621700000|2021-06-02 08:15:00|4075.19|4073.69|4074.19|4072.69|4076.19|4074.69|4073.19|4071.69|5020
1622622000000|2021-06-02 08:20:00|4073.19|4071.69|4075.19|4073.69|4076.19|4074.69|4073.19|4071.69|14119
1622622300000|2021-06-02 08:25:00|4076.19|4074.69|4074.19|4072.69|4076.19|4074.69|4074.19|4072.69|1800
1622622600000|2021-06-02 08:30:00|4075.19|4073.69|4075.19|4073.69|4075.19|4073.69|4074.19|4072.69|15428
1622622900000|2021-06-02 08:35:00|4074.19|4072.69|4075.19|4073.69|4076.19|4074.69|4074.19|4072.69|13609
1622623200000|2021-06-02 08:40:00|4074.19|4072.69|4072.19|4070.69|4074.69|4073.19|4072.19|4070.69|3166
1622623500000|2021-06-02 08:45:00|4072.69|4071.19|4073.19|4071.69|4074.19|4072.69|4071.19|4069.69|4307
1622623800000|2021-06-02 08:50:00|4073.69|4072.19|4073.19|4071.69|4075.19|4073.69|4073.19|4071.69|2584
1622624100000|2021-06-02 08:55:00|4074.19|4072.69|4072.19|4070.69|4074.19|4072.69|4070.19|4068.69|2495
1622624400000|2021-06-02 09:00:00|4072.69|4071.19|4075.19|4073.69|4075.19|4073.69|4072.69|4071.19|688
1622624700000|2021-06-02 09:05:00|4076.19|4074.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|2668
1622625000000|2021-06-02 09:10:00|4077.19|4075.69|4077.19|4075.69|4078.19|4076.69|4076.19|4074.69|2405
1622625300000|2021-06-02 09:15:00|4076.19|4074.69|4077.19|4075.69|4078.19|4076.69|4075.19|4073.69|2171
1622625600000|2021-06-02 09:20:00|4078.19|4076.69|4076.19|4074.69|4078.19|4076.69|4076.19|4074.69|1438
1622625900000|2021-06-02 09:25:00|4075.19|4073.69|4077.19|4075.69|4077.19|4075.69|4075.19|4073.69|1561
1622626200000|2021-06-02 09:30:00|4078.19|4076.69|4079.19|4077.69|4079.19|4077.69|4077.19|4075.69|7758
1622626500000|2021-06-02 09:35:00|4079.69|4078.19|4078.19|4076.69|4080.19|4078.69|4078.19|4076.69|10524
1622626800000|2021-06-02 09:40:00|4077.19|4075.69|4078.19|4076.69|4079.19|4077.69|4077.19|4075.69|3716
1622627100000|2021-06-02 09:45:00|4077.19|4075.69|4077.19|4075.69|4079.19|4077.69|4077.19|4075.69|14626
1622627400000|2021-06-02 09:50:00|4078.19|4076.69|4079.19|4077.69|4079.19|4077.69|4078.19|4076.69|716
1622627700000|2021-06-02 09:55:00|4078.19|4076.69|4079.19|4077.69|4080.19|4078.69|4078.19|4076.69|3940
1622628000000|2021-06-02 10:00:00|4078.19|4076.69|4077.19|4075.69|4079.19|4077.69|4076.19|4074.69|2151
1622628300000|2021-06-02 10:05:00|4076.19|4074.69|4078.19|4076.69|4079.19|4077.69|4076.19|4074.69|2933
1622628600000|2021-06-02 10:10:00|4078.69|4077.19|4077.19|4075.69|4079.19|4077.69|4077.19|4075.69|1590
1622628900000|2021-06-02 10:15:00|4078.19|4076.69|4076.19|4074.69|4079.19|4077.69|4076.19|4074.69|24505
1622629200000|2021-06-02 10:20:00|4077.19|4075.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|703
1622629500000|2021-06-02 10:25:00|4077.19|4075.69|4078.19|4076.69|4078.19|4076.69|4075.19|4073.69|1149
1622629800000|2021-06-02 10:30:00|4079.19|4077.69|4081.19|4079.69|4081.19|4079.69|4079.19|4077.69|8563
1622630100000|2021-06-02 10:35:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4078.69|4077.19|4245
1622630400000|2021-06-02 10:40:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4079.19|4077.69|4158
1622630700000|2021-06-02 10:45:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4079.19|4077.69|1349
1622631000000|2021-06-02 10:50:00|4078.19|4076.69|4080.19|4078.69|4080.19|4078.69|4078.19|4076.69|2021
1622631300000|2021-06-02 10:55:00|4079.69|4078.19|4081.19|4079.69|4081.19|4079.69|4079.19|4077.69|876
1622631600000|2021-06-02 11:00:00|4082.19|4080.69|4082.19|4080.69|4083.19|4081.69|4082.19|4080.69|2225
1622631900000|2021-06-02 11:05:00|4083.19|4081.69|4082.19|4080.69|4083.19|4081.69|4081.19|4079.69|2290
1622632200000|2021-06-02 11:10:00|4081.19|4079.69|4081.19|4079.69|4082.19|4080.69|4081.19|4079.69|1151
1622632500000|2021-06-02 11:15:00|4082.19|4080.69|4077.19|4075.69|4082.19|4080.69|4077.19|4075.69|1842
1622632800000|2021-06-02 11:20:00|4076.19|4074.69|4077.19|4075.69|4078.19|4076.69|4075.19|4073.69|3074
1622633100000|2021-06-02 11:25:00|4078.19|4076.69|4077.19|4075.69|4078.19|4076.69|4077.19|4075.69|948
1622633400000|2021-06-02 11:30:00|4078.19|4076.69|4076.19|4074.69|4078.19|4076.69|4076.19|4074.69|1663
1622633700000|2021-06-02 11:35:00|4077.19|4075.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|1525
1622634000000|2021-06-02 11:40:00|4076.36|4074.86|4077.36|4075.86|4078.36|4076.86|4076.36|4074.86|737
1622634300000|2021-06-02 11:45:00|4077.86|4076.36|4077.36|4075.86|4078.36|4076.86|4077.36|4075.86|480
1622634600000|2021-06-02 11:50:00|4078.36|4076.86|4074.36|4072.86|4078.36|4076.86|4074.36|4072.86|3002
1622634900000|2021-06-02 11:55:00|4075.36|4073.86|4075.36|4073.86|4075.36|4073.86|4074.36|4072.86|2893
1622635200000|2021-06-02 12:00:00|4074.36|4072.86|4076.36|4074.86|4076.36|4074.86|4073.36|4071.86|3470
1622635500000|2021-06-02 12:05:00|4075.36|4073.86|4077.36|4075.86|4077.36|4075.86|4075.36|4073.86|1430
1622635800000|2021-06-02 12:10:00|4076.36|4074.86|4077.36|4075.86|4077.36|4075.86|4076.36|4074.86|2565
1622636100000|2021-06-02 12:15:00|4078.36|4076.86|4076.36|4074.86|4078.36|4076.86|4076.36|4074.86|3895
1622636400000|2021-06-02 12:20:00|4077.36|4075.86|4078.36|4076.86|4078.36|4076.86|4076.36|4074.86|2576
1622636700000|2021-06-02 12:25:00|4077.36|4075.86|4079.36|4077.86|4080.36|4078.86|4077.36|4075.86|4639
1622637000000|2021-06-02 12:30:00|4078.36|4076.86|4077.36|4075.86|4079.36|4077.86|4077.36|4075.86|5786
1622637300000|2021-06-02 12:35:00|4076.36|4074.86|4075.36|4073.86|4076.36|4074.86|4075.36|4073.86|2207
1622637600000|2021-06-02 12:40:00|4076.36|4074.86|4077.36|4075.86|4077.86|4076.36|4075.36|4073.86|1652
1622637900000|2021-06-02 12:45:00|4078.36|4076.86|4079.36|4077.86|4079.36|4077.86|4077.36|4075.86|2032
1622638200000|2021-06-02 12:50:00|4078.36|4076.86|4078.36|4076.86|4079.36|4077.86|4078.36|4076.86|902
1622638500000|2021-06-02 12:55:00|4079.36|4077.86|4079.36|4077.86|4079.36|4077.86|4079.36|4077.86|1079
1622638800000|2021-06-02 13:00:00|4080.36|4078.86|4081.36|4079.86|4081.36|4079.86|4080.36|4078.86|2462
1622639100000|2021-06-02 13:05:00|4080.36|4078.86|4082.36|4080.86|4082.36|4080.86|4080.36|4078.86|5412
1622639400000|2021-06-02 13:10:00|4081.36|4079.86|4080.36|4078.86|4081.36|4079.86|4080.36|4078.86|1204
1622639700000|2021-06-02 13:15:00|4081.36|4079.86|4081.36|4079.86|4081.36|4079.86|4080.36|4078.86|5318
1622640000000|2021-06-02 13:20:00|4080.86|4079.36|4084.36|4082.86|4084.36|4082.86|4080.86|4079.36|5037
1622640300000|2021-06-02 13:25:00|4085.36|4083.86|4085.36|4083.86|4086.36|4084.86|4084.36|4082.86|5728
1622640600000|2021-06-02 13:30:00|4084.36|4082.86|4080.36|4078.86|4085.36|4083.86|4078.36|4076.86|13508
1622640900000|2021-06-02 13:35:00|4079.36|4077.86|4078.36|4076.86|4080.36|4078.86|4077.36|4075.86|5496
1622641200000|2021-06-02 13:40:00|4077.36|4075.86|4082.36|4080.86|4082.36|4080.86|4077.36|4075.86|6215
1622641500000|2021-06-02 13:45:00|4083.36|4081.86|4085.36|4083.86|4085.36|4083.86|4083.36|4081.86|4382
1622641800000|2021-06-02 13:50:00|4084.36|4082.86|4083.36|4081.86|4085.36|4083.86|4083.36|4081.86|2896
1622642100000|2021-06-02 13:55:00|4084.36|4082.86|4082.36|4080.86|4084.36|4082.86|4082.36|4080.86|7213
1622642400000|2021-06-02 14:00:00|4083.36|4081.86|4081.36|4079.86|4083.36|4081.86|4080.36|4078.86|7437
1622642700000|2021-06-02 14:05:00|4082.36|4080.86|4081.36|4079.86|4082.36|4080.86|4081.36|4079.86|4252
1622643000000|2021-06-02 14:10:00|4081.11|4079.61|4080.11|4078.61|4082.11|4080.61|4079.11|4077.61|1763
1622643300000|2021-06-02 14:15:00|4081.11|4079.61|4083.11|4081.61|4083.11|4081.61|4079.11|4077.61|2998
1622643600000|2021-06-02 14:20:00|4082.11|4080.61|4083.11|4081.61|4083.11|4081.61|4082.11|4080.61|2352
1622643900000|2021-06-02 14:25:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|4709
1622644200000|2021-06-02 14:30:00|4085.11|4083.61|4084.11|4082.61|4086.11|4084.61|4084.11|4082.61|6125
1622644500000|2021-06-02 14:35:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4082.11|4080.61|2798
1622644800000|2021-06-02 14:40:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4083.11|4081.61|3294
1622645100000|2021-06-02 14:45:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|5112
1622645400000|2021-06-02 14:50:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4083.11|4081.61|4575
1622645700000|2021-06-02 14:55:00|4084.11|4082.61|4086.11|4084.61|4086.11|4084.61|4084.11|4082.61|3717
1622646000000|2021-06-02 15:00:00|4087.11|4085.61|4085.11|4083.61|4087.11|4085.61|4085.11|4083.61|8472
1622646300000|2021-06-02 15:05:00|4086.11|4084.61|4087.11|4085.61|4088.11|4086.61|4085.11|4083.61|5630
1622646600000|2021-06-02 15:10:00|4088.11|4086.61|4088.11|4086.61|4089.11|4087.61|4087.11|4085.61|6289
1622646900000|2021-06-02 15:15:00|4089.11|4087.61|4088.11|4086.61|4090.11|4088.61|4088.11|4086.61|4746
1622647200000|2021-06-02 15:20:00|||||||||3739
1622647500000|2021-06-02 15:25:00|4087.11|4085.61|4087.11|4085.61|4087.11|4085.61|4086.11|4084.61|23421
1622647800000|2021-06-02 15:30:00|4088.11|4086.61|4090.11|4088.61|4090.11|4088.61|4087.11|4085.61|53792
1622648100000|2021-06-02 15:35:00|4089.11|4087.61|4088.11|4086.61|4092.11|4090.61|4088.11|4086.61|23781
1622648400000|2021-06-02 15:40:00|4087.11|4085.61|4087.11|4085.61|4087.11|4085.61|4086.11|4084.61|11508
1622648700000|2021-06-02 15:45:00|||||||||1863
1622649000000|2021-06-02 15:50:00|4088.11|4086.61|4089.11|4087.61|4089.11|4087.61|4088.11|4086.61|5028
1622649300000|2021-06-02 15:55:00|4088.61|4087.11|4087.11|4085.61|4089.11|4087.61|4087.11|4085.61|6276
1622649600000|2021-06-02 16:00:00|4088.11|4086.61|4086.11|4084.61|4088.11|4086.61|4085.11|4083.61|9566
1622649900000|2021-06-02 16:05:00|||||||||1659
1622650200000|2021-06-02 16:10:00|4085.11|4083.61|4087.11|4085.61|4087.11|4085.61|4085.11|4083.61|1607
1622650500000|2021-06-02 16:15:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|354
1622650800000|2021-06-02 16:20:00|4085.11|4083.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|1096
1622651100000|2021-06-02 16:25:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|1307
1622651400000|2021-06-02 16:30:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1267
1622651700000|2021-06-02 16:35:00|4085.11|4083.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|1897
1622652000000|2021-06-02 16:40:00|4083.11|4081.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1257
1622652300000|2021-06-02 16:45:00|||||||||437
1622652600000|2021-06-02 16:50:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|170
1622652900000|2021-06-02 16:55:00|||||||||470
1622653200000|2021-06-02 17:00:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4085.11|4083.61|915
1622653500000|2021-06-02 17:05:00|4085.61|4084.11|4086.11|4084.61|4086.11|4084.61|4085.11|4083.61|694
1622653800000|2021-06-02 17:10:00|4085.11|4083.61|4085.11|4083.61|4086.11|4084.61|4084.11|4082.61|602
1622654100000|2021-06-02 17:15:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4083.11|4081.61|1228
1622654400000|2021-06-02 17:20:00|4083.11|4081.61|4081.11|4079.61|4084.11|4082.61|4081.11|4079.61|1478
1622654700000|2021-06-02 17:25:00|4080.11|4078.61|4081.11|4079.61|4081.11|4079.61|4080.11|4078.61|1414
1622655000000|2021-06-02 17:30:00|4082.11|4080.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|641
1622655300000|2021-06-02 17:35:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|367
1622655600000|2021-06-02 17:40:00|4082.11|4080.61|4082.11|4080.61|4083.11|4081.61|4082.11|4080.61|1320
1622655900000|2021-06-02 17:45:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4081.11|4079.61|662
1622656200000|2021-06-02 17:50:00|4082.11|4080.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|2191
1622656500000|2021-06-02 17:55:00|4081.11|4079.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|789
1622656800000|2021-06-02 18:00:00|4083.11|4081.61|4082.11|4080.61|4083.11|4081.61|4082.11|4080.61|600
1622657100000|2021-06-02 18:05:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4081.11|4079.61|815
1622657400000|2021-06-02 18:10:00|4080.11|4078.61|4081.11|4079.61|4081.11|4079.61|4080.11|4078.61|449
1622657700000|2021-06-02 18:15:00|4080.11|4078.61|4082.11|4080.61|4083.11|4081.61|4080.11|4078.61|719
1622658000000|2021-06-02 18:20:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|20
1622658300000|2021-06-02 18:25:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|584
1622658600000|2021-06-02 18:30:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4083.11|4081.61|471
1622658900000|2021-06-02 18:35:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|312
1622659200000|2021-06-02 18:40:00|||||||||376
1622659500000|2021-06-02 18:45:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|356
1622659800000|2021-06-02 18:50:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|111
1622660100000|2021-06-02 18:55:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|133
1622660400000|2021-06-02 19:00:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|703
1622660700000|2021-06-02 19:05:00|4084.61|4083.11|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|91
1622661000000|2021-06-02 19:10:00|4084.11|4082.61|4085.11|4083.61|4086.11|4084.61|4084.11|4082.61|378
1622661300000|2021-06-02 19:15:00|4086.11|4084.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|435
1622661600000|2021-06-02 19:20:00|4086.11|4084.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|404
1622661900000|2021-06-02 19:25:00|||||||||31
1622662200000|2021-06-02 19:30:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|641
1622662500000|2021-06-02 19:35:00|4083.11|4081.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|402
1622662800000|2021-06-02 19:40:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|766
1622663100000|2021-06-02 19:45:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|498
1622663400000|2021-06-02 19:50:00|4087.11|4085.61|4085.11|4083.61|4087.11|4085.61|4084.11|4082.61|2167
1622663700000|2021-06-02 19:55:00|4084.11|4082.61|4086.61|4085.11|4087.11|4085.61|4084.11|4082.61|3515
1622664000000|2021-06-02 20:00:00|4086.46|4083.46|4085.36|4082.36|4086.46|4083.46|4085.16|4082.16|132
1622664300000|2021-06-02 20:05:00|4085.56|4082.56|4085.56|4082.56|4085.56|4082.56|4084.66|4081.66|0
1622664600000|2021-06-02 20:10:00|4085.76|4082.76|4085.06|4082.06|4085.76|4082.76|4084.86|4081.86|0
1622664900000|2021-06-02 20:15:00|4084.96|4081.96|4084.86|4081.86|4085.06|4082.06|4084.66|4081.66|0
1622665200000|2021-06-02 20:20:00|4085.26|4082.26|4084.86|4081.86|4085.26|4082.26|4084.86|4081.86|0
1622665500000|2021-06-02 20:25:00|4084.96|4081.96|4084.96|4081.96|4085.06|4082.06|4084.76|4081.76|0
1622665800000|2021-06-02 20:30:00|4085.26|4082.26|4083.66|4080.66|4085.46|4082.46|4081.96|4078.96|0
1622666100000|2021-06-02 20:35:00|4083.86|4080.86|4084.16|4081.16|4084.16|4081.16|4083.06|4080.06|0
1622666400000|2021-06-02 20:40:00|4083.86|4080.86|4084.96|4081.96|4085.26|4082.26|4083.86|4080.86|0
1622666700000|2021-06-02 20:45:00|4084.76|4081.76|4084.96|4081.96|4084.96|4081.96|4084.56|4081.56|0
1622667000000|2021-06-02 20:50:00|4084.76|4081.76|4085.26|4082.26|4085.26|4082.26|4084.76|4081.76|0
1622667300000|2021-06-02 20:55:00|4084.96|4081.96|4086.46|4083.46|4086.76|4083.76|4084.76|4081.76|0
1622667600000|2021-06-02 21:00:00|4086.26|4083.26|4086.16|4083.16|4086.56|4083.56|4086.06|4083.06|0
1622667900000|2021-06-02 21:05:00|4086.06|4083.06|4086.06|4083.06|4086.16|4083.16|4085.96|4082.96|0
1622668500000|2021-06-02 21:15:00|4086.46|4083.46|4086.56|4083.56|4086.56|4083.56|4086.26|4083.26|0
1622669100000|2021-06-02 21:25:00|4086.36|4083.36|4086.36|4083.36|4086.36|4083.36|4086.26|4083.26|0
1622669700000|2021-06-02 21:35:00|4086.46|4083.46|4086.46|4083.46|4086.76|4083.76|4086.46|4083.46|0
1622670000000|2021-06-02 21:40:00|4086.36|4083.36|4086.46|4083.46|4086.46|4083.46|4086.36|4083.36|0
1622670300000|2021-06-02 21:45:00|4086.56|4083.56|4086.66|4083.66|4086.66|4083.66|4086.46|4083.46|0
1622670600000|2021-06-02 21:50:00|4086.76|4083.76|4086.96|4083.96|4086.96|4083.96|4086.76|4083.76|0
1622670900000|2021-06-02 21:55:00|4086.86|4083.86|4086.86|4083.86|4086.96|4083.96|4086.66|4083.66|0
1622671200000|2021-06-02 22:00:00|4087.66|4084.66|4087.26|4084.26|4088.16|4085.16|4086.46|4083.46|0
1622671500000|2021-06-02 22:05:00|4087.06|4084.06|4086.66|4083.66|4087.26|4084.26|4086.66|4083.66|0
1622671800000|2021-06-02 22:10:00|4086.86|4083.86|4086.16|4083.16|4087.06|4084.06|4086.06|4083.06|0
1622672100000|2021-06-02 22:15:00|4086.26|4083.26|4086.66|4083.66|4086.96|4083.96|4086.26|4083.26|0
1622672400000|2021-06-02 22:20:00|4086.86|4083.86|4087.16|4084.16|4087.26|4084.26|4086.46|4083.46|0
1622672700000|2021-06-02 22:25:00|4087.26|4084.26|4087.26|4084.26|4087.26|4084.26|4086.86|4083.86|0
1622673000000|2021-06-02 22:30:00|4087.56|4084.56|4086.86|4083.86|4087.56|4084.56|4086.86|4083.86|0
1622673300000|2021-06-02 22:35:00|4086.66|4083.66|4086.46|4083.46|4087.06|4084.06|4086.46|4083.46|0
1622673600000|2021-06-02 22:40:00|4086.66|4083.66|4086.46|4083.46|4086.66|4083.66|4086.16|4083.16|0
1622673900000|2021-06-02 22:45:00|4086.16|4083.16|4086.16|4083.16|4086.46|4083.46|4085.96|4082.96|0
1622674200000|2021-06-02 22:50:00|4086.26|4083.26|4086.46|4083.46|4086.56|4083.56|4086.16|4083.16|0
1622674500000|2021-06-02 22:55:00|4086.56|4083.56|4086.66|4083.66|4086.66|4083.66|4086.46|4083.46|0
1622674800000|2021-06-02 23:00:00|4086.46|4083.46|4085.96|4082.96|4086.86|4083.86|4085.96|4082.96|0
1622675100000|2021-06-02 23:05:00|4086.06|4083.06|4086.16|4083.16|4086.86|4083.86|4085.96|4082.96|0
1622675400000|2021-06-02 23:10:00|4086.26|4083.26|4086.16|4083.16|4086.46|4083.46|4085.96|4082.96|0
1622675700000|2021-06-02 23:15:00|4086.26|4083.26|4085.96|4082.96|4086.46|4083.46|4085.96|4082.96|0
1622676000000|2021-06-02 23:20:00|4086.06|4083.06|4086.16|4083.16|4086.66|4083.66|4085.96|4082.96|0
1622676300000|2021-06-02 23:25:00|4086.46|4083.46|4086.46|4083.46|4086.66|4083.66|4086.16|4083.16|0
1622676600000|2021-06-02 23:30:00|4086.56|4083.56|4087.06|4084.06|4087.06|4084.06|4086.46|4083.46|0
1622676900000|2021-06-02 23:35:00|4086.86|4083.86|4086.86|4083.86|4087.06|4084.06|4086.86|4083.86|0
1622677200000|2021-06-02 23:40:00|4086.96|4083.96|4087.06|4084.06|4087.16|4084.16|4086.86|4083.86|0
1622677500000|2021-06-02 23:45:00|4087.16|4084.16|4087.76|4084.76|4087.76|4084.76|4086.86|4083.86|0
1622677800000|2021-06-02 23:50:00|4087.66|4084.66|4087.56|4084.56|4087.96|4084.96|4087.26|4084.26|0
1622678100000|2021-06-02 23:55:00|4087.66|4084.66|4087.96|4084.96|4088.56|4085.56|4087.26|4084.26|0
1622678400000|2021-06-03 00:00:00|4088.16|4085.16|4089.26|4086.26|4090.16|4087.16|4087.26|4084.26|0
1622678700000|2021-06-03 00:05:00|4089.36|4086.36|4089.96|4086.96|4090.56|4087.56|4089.36|4086.36|0
1622679000000|2021-06-03 00:10:00|4090.06|4087.06|4089.96|4086.96|4090.36|4087.36|4089.76|4086.76|0
1622679300000|2021-06-03 00:15:00|4090.06|4087.06|4091.36|4089.36|4093.36|4091.36|4090.06|4087.06|361
1622679600000|2021-06-03 00:20:00|4092.36|4090.36|4091.36|4089.36|4092.36|4090.36|4090.36|4088.36|368
1622679900000|2021-06-03 00:25:00|4092.36|4090.36|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|229
1622680200000|2021-06-03 00:30:00|4094.36|4092.36|4093.36|4091.36|4094.36|4092.36|4093.36|4091.36|151
1622680500000|2021-06-03 00:35:00|4094.36|4092.36|4094.36|4092.36|4095.36|4093.36|4093.36|4091.36|427
1622680800000|2021-06-03 00:40:00|4095.36|4093.36|4094.36|4092.36|4095.36|4093.36|4094.36|4092.36|172
1622681100000|2021-06-03 00:45:00|||||||||99
1622681400000|2021-06-03 00:50:00|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|33
1622681700000|2021-06-03 00:55:00|4096.36|4094.36|4096.36|4094.36|4096.36|4094.36|4096.36|4094.36|30
1622682000000|2021-06-03 01:00:00|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|4094.36|4092.36|106
1622682300000|2021-06-03 01:05:00|4094.86|4092.86|4094.36|4092.36|4094.86|4092.86|4094.36|4092.36|101
1622682600000|2021-06-03 01:10:00|||||||||58
1622682900000|2021-06-03 01:15:00|4093.86|4091.86|4092.36|4090.36|4094.36|4092.36|4092.36|4090.36|430
1622683200000|2021-06-03 01:20:00|4093.36|4091.36|4093.36|4091.36|4094.36|4092.36|4093.36|4091.36|184
1622683500000|2021-06-03 01:25:00|4094.36|4092.36|4094.86|4092.86|4095.36|4093.36|4094.36|4092.36|109
1622683800000|2021-06-03 01:30:00|4095.36|4093.36|4095.36|4093.36|4097.36|4095.36|4094.36|4092.36|737
1622684100000|2021-06-03 01:35:00|4096.36|4094.36|4096.36|4094.36|4097.36|4095.36|4096.36|4094.36|215
1622684400000|2021-06-03 01:40:00|4095.36|4093.36|4096.36|4094.36|4096.36|4094.36|4095.36|4093.36|203
1622684700000|2021-06-03 01:45:00|4095.36|4093.36|4094.36|4092.36|4095.36|4093.36|4094.36|4092.36|113
1622685000000|2021-06-03 01:50:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4091.36|4089.36|977
1622685300000|2021-06-03 01:55:00|4092.86|4090.86|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|112
1622685600000|2021-06-03 02:00:00|4093.36|4091.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|73
1622685900000|2021-06-03 02:05:00|4092.86|4090.86|4092.36|4090.36|4092.86|4090.86|4092.36|4090.36|37
1622686200000|2021-06-03 02:10:00|||||||||18
1622686500000|2021-06-03 02:15:00|4091.36|4089.36|4092.86|4090.86|4093.36|4091.36|4091.36|4089.36|194
1622686800000|2021-06-03 02:20:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|57
1622687100000|2021-06-03 02:25:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|180
1622687400000|2021-06-03 02:30:00|4091.36|4089.36|4089.36|4087.36|4092.36|4090.36|4089.36|4087.36|321
1622687700000|2021-06-03 02:35:00|4088.36|4086.36|4089.36|4087.36|4090.36|4088.36|4088.36|4086.36|157
1622688000000|2021-06-03 02:40:00|4090.36|4088.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|59
1622688300000|2021-06-03 02:45:00|4090.36|4088.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|76
1622688600000|2021-06-03 02:50:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|77
1622688900000|2021-06-03 02:55:00|4090.86|4088.86|4090.36|4088.36|4091.36|4089.36|4090.36|4088.36|47
1622689200000|2021-06-03 03:00:00|||||||||5
1622689500000|2021-06-03 03:05:00|4089.36|4087.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|98
1622689800000|2021-06-03 03:10:00|4089.86|4087.86|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|71
1622690100000|2021-06-03 03:15:00|||||||||12
1622690400000|2021-06-03 03:20:00|4089.36|4087.36|4089.36|4087.36|4089.86|4087.86|4089.36|4087.36|34
1622690700000|2021-06-03 03:25:00|4088.36|4086.36|4088.36|4086.36|4088.36|4086.36|4088.36|4086.36|40
1622691000000|2021-06-03 03:30:00|4089.36|4087.36|4090.36|4088.36|4091.36|4089.36|4089.36|4087.36|645
1622691300000|2021-06-03 03:35:00|4091.36|4089.36|4091.36|4089.36|4091.36|4089.36|4090.36|4088.36|165
1622691600000|2021-06-03 03:40:00|||||||||7
1622691900000|2021-06-03 03:45:00|4090.86|4088.86|4091.36|4089.36|4091.36|4089.36|4090.36|4088.36|97
1622692200000|2021-06-03 03:50:00|||||||||12
1622692500000|2021-06-03 03:55:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|77
1622692800000|2021-06-03 04:00:00|||||||||18
1622693100000|2021-06-03 04:05:00|||||||||26
1622693400000|2021-06-03 04:10:00|||||||||10
1622693700000|2021-06-03 04:15:00|||||||||4
1622694000000|2021-06-03 04:20:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|196
1622694300000|2021-06-03 04:25:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|90
1622694600000|2021-06-03 04:30:00|||||||||18
1622694900000|2021-06-03 04:35:00|4092.86|4090.86|4093.36|4091.36|4093.36|4091.36|4092.86|4090.86|68
1622695200000|2021-06-03 04:40:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|91
1622695500000|2021-06-03 04:45:00|||||||||18
1622695800000|2021-06-03 04:50:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4
1622696100000|2021-06-03 04:55:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|112
1622696400000|2021-06-03 05:00:00|4091.86|4089.86|4093.36|4091.36|4093.36|4091.36|4091.36|4089.36|157
1622696700000|2021-06-03 05:05:00|4092.36|4090.36|4091.36|4089.36|4092.86|4090.86|4091.36|4089.36|164
1622697000000|2021-06-03 05:10:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|73
1622697300000|2021-06-03 05:15:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|53
1622697600000|2021-06-03 05:20:00|4092.86|4090.86|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|153
1622697900000|2021-06-03 05:25:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4091.86|4089.86|42
1622698200000|2021-06-03 05:30:00|4091.36|4089.36|4091.36|4089.36|4092.36|4090.36|4091.36|4089.36|164
1622698500000|2021-06-03 05:35:00|4092.36|4090.36|4091.36|4089.36|4092.36|4090.36|4091.36|4089.36|30
1622698800000|2021-06-03 05:40:00|4090.36|4088.36|4092.36|4090.36|4092.36|4090.36|4090.36|4088.36|172
1622699100000|2021-06-03 05:45:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|151
1622699400000|2021-06-03 05:50:00|||||||||56
1622699700000|2021-06-03 05:55:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|161
1622700000000|2021-06-03 06:00:00|4093.11|4091.61|4092.11|4090.61|4093.11|4091.61|4091.11|4089.61|1105
1622700300000|2021-06-03 06:05:00|4091.11|4089.61|4090.11|4088.61|4092.11|4090.61|4090.11|4088.61|393
1622700600000|2021-06-03 06:10:00|4089.11|4087.61|4089.11|4087.61|4089.11|4087.61|4089.11|4087.61|261
1622700900000|2021-06-03 06:15:00|4088.61|4087.11|4088.11|4086.61|4089.11|4087.61|4087.11|4085.61|672
1622701200000|2021-06-03 06:20:00|4089.11|4087.61|4087.11|4085.61|4089.11|4087.61|4087.11|4085.61|263
1622701500000|2021-06-03 06:25:00|4088.11|4086.61|4088.11|4086.61|4088.11|4086.61|4088.11|4086.61|132
1622701800000|2021-06-03 06:30:00|4089.11|4087.61|4088.11|4086.61|4089.11|4087.61|4088.11|4086.61|627
1622702100000|2021-06-03 06:35:00|4087.61|4086.11|4086.11|4084.61|4088.11|4086.61|4085.11|4083.61|2002
1622702400000|2021-06-03 06:40:00|4085.61|4084.11|4084.11|4082.61|4086.11|4084.61|4083.11|4081.61|1478
1622702700000|2021-06-03 06:45:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4082.11|4080.61|836
1622703000000|2021-06-03 06:50:00|4083.61|4082.11|4084.11|4082.61|4085.11|4083.61|4083.61|4082.11|1344
1622703300000|2021-06-03 06:55:00|4085.11|4083.61|4086.11|4084.61|4087.11|4085.61|4085.11|4083.61|1146
1622703600000|2021-06-03 07:00:00|4087.11|4085.61|4083.11|4081.61|4089.11|4087.61|4082.11|4080.61|7457
1622703900000|2021-06-03 07:05:00|4084.11|4082.61|4081.11|4079.61|4084.11|4082.61|4081.11|4079.61|5279
1622704200000|2021-06-03 07:10:00|4082.11|4080.61|4084.11|4082.61|4084.11|4082.61|4082.11|4080.61|2874
1622704500000|2021-06-03 07:15:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4082.11|4080.61|2861
1622704800000|2021-06-03 07:20:00|4082.11|4080.61|4082.11|4080.61|4084.11|4082.61|4082.11|4080.61|3504
1622705100000|2021-06-03 07:25:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4081.11|4079.61|3044
1622705400000|2021-06-03 07:30:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1724
1622705700000|2021-06-03 07:35:00|4085.11|4083.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|910
1622706000000|2021-06-03 07:40:00|4083.71|4082.21|4082.71|4081.21|4083.71|4082.21|4082.71|4081.21|11249
1622706300000|2021-06-03 07:45:00|4083.71|4082.21|4081.71|4080.21|4084.71|4083.21|4081.71|4080.21|1918
1622706600000|2021-06-03 07:50:00|4082.71|4081.21|4080.71|4079.21|4082.71|4081.21|4079.71|4078.21|3523
1622706900000|2021-06-03 07:55:00|4081.71|4080.21|4080.71|4079.21|4081.71|4080.21|4080.71|4079.21|4763
1622707200000|2021-06-03 08:00:00|4081.71|4080.21|4079.71|4078.21|4082.71|4081.21|4078.71|4077.21|5591
1622707500000|2021-06-03 08:05:00|4080.71|4079.21|4080.71|4079.21|4080.71|4079.21|4077.71|4076.21|4766
1622707800000|2021-06-03 08:10:00|4079.71|4078.21|4080.71|4079.21|4080.71|4079.21|4079.71|4078.21|1621
1622708100000|2021-06-03 08:15:00|4079.71|4078.21|4081.71|4080.21|4081.71|4080.21|4079.71|4078.21|2123
1622708400000|2021-06-03 08:20:00|4082.71|4081.21|4081.71|4080.21|4082.71|4081.21|4080.71|4079.21|1485
1622708700000|2021-06-03 08:25:00|4080.71|4079.21|4082.71|4081.21|4082.71|4081.21|4080.71|4079.21|2019
1622709000000|2021-06-03 08:30:00|4081.71|4080.21|4084.71|4083.21|4084.71|4083.21|4080.71|4079.21|9245
1622709300000|2021-06-03 08:35:00|4084.21|4082.71|4085.71|4084.21|4086.71|4085.21|4083.71|4082.21|5339
1622709600000|2021-06-03 08:40:00|4084.71|4083.21|4085.71|4084.21|4085.71|4084.21|4084.71|4083.21|1651
1622709900000|2021-06-03 08:45:00|4084.71|4083.21|4085.71|4084.21|4085.71|4084.21|4083.71|4082.21|2811
1622710200000|2021-06-03 08:50:00|4085.21|4083.71|4086.71|4085.21|4087.71|4086.21|4084.71|4083.21|8081
1622710500000|2021-06-03 08:55:00|4085.71|4084.21|4085.71|4084.21|4085.71|4084.21|4085.71|4084.21|21823
1622710800000|2021-06-03 09:00:00|4084.71|4083.21|4084.71|4083.21|4085.71|4084.21|4083.71|4082.21|1556
1622711100000|2021-06-03 09:05:00|4083.71|4082.21|4083.71|4082.21|4084.71|4083.21|4083.71|4082.21|827
1622711400000|2021-06-03 09:10:00|4082.71|4081.21|4081.71|4080.21|4082.71|4081.21|4081.71|4080.21|1338
1622711700000|2021-06-03 09:15:00|4082.71|4081.21|4080.71|4079.21|4083.71|4082.21|4080.71|4079.21|1616
1622712000000|2021-06-03 09:20:00|4079.71|4078.21|4081.71|4080.21|4081.71|4080.21|4079.71|4078.21|6025
1622712300000|2021-06-03 09:25:00|4080.71|4079.21|4082.71|4081.21|4082.71|4081.21|4080.71|4079.21|3014
1622712600000|2021-06-03 09:30:00|4081.71|4080.21|4081.71|4080.21|4082.71|4081.21|4081.71|4080.21|4837
1622712900000|2021-06-03 09:35:00|4082.71|4081.21|4082.71|4081.21|4082.71|4081.21|4081.71|4080.21|11789
1622713200000|2021-06-03 09:40:00|4083.71|4082.21|4084.71|4083.21|4084.71|4083.21|4083.71|4082.21|546
1622713500000|2021-06-03 09:45:00|4083.71|4082.21|4083.71|4082.21|4084.71|4083.21|4083.71|4082.21|12213
1622713800000|2021-06-03 09:50:00|4084.71|4083.21|4082.71|4081.21|4084.71|4083.21|4082.71|4081.21|12641
1622714100000|2021-06-03 09:55:00|||||||||454
1622714400000|2021-06-03 10:00:00|4081.71|4080.21|4078.71|4077.21|4081.71|4080.21|4078.71|4077.21|4345
1622714700000|2021-06-03 10:05:00|4077.71|4076.21|4071.71|4070.21|4077.71|4076.21|4070.71|4069.21|11968
1622715000000|2021-06-03 10:10:00|4070.71|4069.21|4070.71|4069.21|4071.71|4070.21|4069.71|4068.21|3565
1622715300000|2021-06-03 10:15:00|4071.71|4070.21|4074.71|4073.21|4074.71|4073.21|4070.71|4069.21|4558
1622715600000|2021-06-03 10:20:00|4073.71|4072.21|4074.71|4073.21|4075.71|4074.21|4073.71|4072.21|3403
1622715900000|2021-06-03 10:25:00|4073.71|4072.21|4073.71|4072.21|4074.71|4073.21|4073.71|4072.21|2085
1622716200000|2021-06-03 10:30:00|4074.71|4073.21|4070.71|4069.21|4074.71|4073.21|4069.71|4068.21|2144
1622716500000|2021-06-03 10:35:00|4070.21|4068.71|4067.71|4066.21|4070.71|4069.21|4066.71|4065.21|5856
1622716800000|2021-06-03 10:40:00|4066.71|4065.21|4067.71|4066.21|4068.71|4067.21|4066.71|4065.21|5563
1622717100000|2021-06-03 10:45:00|4068.71|4067.21|4067.71|4066.21|4068.71|4067.21|4067.71|4066.21|2193
1622717400000|2021-06-03 10:50:00|4066.71|4065.21|4067.71|4066.21|4068.71|4067.21|4065.71|4064.21|2569
1622717700000|2021-06-03 10:55:00|4068.71|4067.21|4065.71|4064.21|4068.71|4067.21|4063.71|4062.21|4409
1622718000000|2021-06-03 11:00:00|4064.71|4063.21|4058.71|4057.21|4065.71|4064.21|4058.71|4057.21|6330
1622718300000|2021-06-03 11:05:00|4059.71|4058.21|4059.71|4058.21|4061.71|4060.21|4058.71|4057.21|5992
1622718600000|2021-06-03 11:10:00|4059.21|4057.71|4061.71|4060.21|4062.71|4061.21|4058.71|4057.21|4924
1622718900000|2021-06-03 11:15:00|4062.71|4061.21|4061.71|4060.21|4063.71|4062.21|4061.71|4060.21|2730
1622719200000|2021-06-03 11:20:00|4060.71|4059.21|4059.71|4058.21|4060.71|4059.21|4057.71|4056.21|6265
1622719500000|2021-06-03 11:25:00|4060.71|4059.21|4060.71|4059.21|4061.71|4060.21|4059.71|4058.21|3791
1622719800000|2021-06-03 11:30:00|4059.71|4058.21|4058.71|4057.21|4059.71|4058.21|4056.71|4055.21|12868
1622720100000|2021-06-03 11:35:00|4057.71|4056.21|4059.71|4058.21|4061.71|4060.21|4057.71|4056.21|7964
1622720400000|2021-06-03 11:40:00|4059.73|4058.23|4058.73|4057.23|4059.73|4058.23|4058.73|4057.23|2245
1622720700000|2021-06-03 11:45:00|4057.73|4056.23|4054.73|4053.23|4057.73|4056.23|4054.73|4053.23|5927
1622721000000|2021-06-03 11:50:00|4053.73|4052.23|4056.73|4055.23|4056.73|4055.23|4053.73|4052.23|16989
1622721300000|2021-06-03 11:55:00|4055.73|4054.23|4056.73|4055.23|4057.73|4056.23|4054.73|4053.23|7017
1622721600000|2021-06-03 12:00:00|4055.73|4054.23|4053.73|4052.23|4056.73|4055.23|4052.73|4051.23|4454
1622721900000|2021-06-03 12:05:00|4054.73|4053.23|4053.73|4052.23|4054.73|4053.23|4053.73|4052.23|4222
1622722200000|2021-06-03 12:10:00|4052.73|4051.23|4053.73|4052.23|4053.73|4052.23|4052.73|4051.23|2617
1622722500000|2021-06-03 12:15:00|4052.73|4051.23|4059.73|4058.23|4059.73|4058.23|4052.73|4051.23|7122
1622722800000|2021-06-03 12:20:00|4060.73|4059.23|4060.73|4059.23|4060.73|4059.23|4058.73|4057.23|4199
1622723100000|2021-06-03 12:25:00|4061.73|4060.23|4061.73|4060.23|4063.73|4062.23|4061.73|4060.23|5542
1622723400000|2021-06-03 12:30:00|4062.73|4061.23|4063.73|4062.23|4064.73|4063.23|4061.73|4060.23|8232
1622723700000|2021-06-03 12:35:00|4062.73|4061.23|4066.73|4065.23|4066.73|4065.23|4062.73|4061.23|2015
1622724000000|2021-06-03 12:40:00|4067.73|4066.23|4069.73|4068.23|4069.73|4068.23|4066.73|4065.23|2158
1622724300000|2021-06-03 12:45:00|4069.23|4067.73|4067.73|4066.23|4070.73|4069.23|4067.73|4066.23|6514
1622724600000|2021-06-03 12:50:00|4068.73|4067.23|4066.73|4065.23|4069.73|4068.23|4066.73|4065.23|5541
1622724900000|2021-06-03 12:55:00|4067.73|4066.23|4065.73|4064.23|4067.73|4066.23|4065.73|4064.23|2849
1622725200000|2021-06-03 13:00:00|4066.73|4065.23|4068.73|4067.23|4068.73|4067.23|4065.73|4064.23|2748
1622725500000|2021-06-03 13:05:00|4067.73|4066.23|4069.73|4068.23|4070.73|4069.23|4067.73|4066.23|3864
1622725800000|2021-06-03 13:10:00|4070.73|4069.23|4070.73|4069.23|4072.73|4071.23|4069.73|4068.23|3970
1622726100000|2021-06-03 13:15:00|4071.73|4070.23|4072.73|4071.23|4072.73|4071.23|4070.73|4069.23|2187
1622726400000|2021-06-03 13:20:00|4073.73|4072.23|4072.73|4071.23|4073.73|4072.23|4072.73|4071.23|1822
1622726700000|2021-06-03 13:25:00|4073.73|4072.23|4072.73|4071.23|4073.73|4072.23|4071.73|4070.23|3717
1622727000000|2021-06-03 13:30:00|4073.73|4072.23|4074.73|4073.23|4074.73|4073.23|4070.73|4069.23|11513
1622727300000|2021-06-03 13:35:00|4073.73|4072.23|4070.73|4069.23|4074.73|4073.23|4070.73|4069.23|8393
1622727600000|2021-06-03 13:40:00|4071.73|4070.23|4066.73|4065.23|4071.73|4070.23|4066.73|4065.23|6205
1622727900000|2021-06-03 13:45:00|4065.73|4064.23|4066.73|4065.23|4070.73|4069.23|4064.73|4063.23|8331
1622728200000|2021-06-03 13:50:00|4067.73|4066.23|4068.73|4067.23|4069.73|4068.23|4066.73|4065.23|8307
1622728500000|2021-06-03 13:55:00|4067.73|4066.23|4072.73|4071.23|4072.73|4071.23|4067.73|4066.23|5296
1622728800000|2021-06-03 14:00:00|4071.73|4070.23|4074.73|4073.23|4075.73|4074.23|4071.73|4070.23|7174
1622729100000|2021-06-03 14:05:00|4075.73|4074.23|4077.73|4076.23|4078.73|4077.23|4073.73|4072.23|5122
1622729400000|2021-06-03 14:10:00|4077.21|4075.71|4078.21|4076.71|4079.21|4077.71|4077.21|4075.71|4785
1622729700000|2021-06-03 14:15:00|4078.71|4077.21|4077.21|4075.71|4079.21|4077.71|4075.21|4073.71|6367
1622730000000|2021-06-03 14:20:00|4078.21|4076.71|4076.21|4074.71|4078.21|4076.71|4075.21|4073.71|7132
1622730300000|2021-06-03 14:25:00|4075.21|4073.71|4073.21|4071.71|4076.21|4074.71|4073.21|4071.71|5171
1622730600000|2021-06-03 14:30:00|4074.21|4072.71|4075.21|4073.71|4077.21|4075.71|4074.21|4072.71|9833
1622730900000|2021-06-03 14:35:00|4074.21|4072.71|4073.21|4071.71|4077.21|4075.71|4073.21|4071.71|4520
1622731200000|2021-06-03 14:40:00|4072.21|4070.71|4073.21|4071.71|4073.21|4071.71|4072.21|4070.71|6777
1622731500000|2021-06-03 14:45:00|4072.21|4070.71|4078.71|4077.21|4080.21|4078.71|4072.21|4070.71|13799
1622731800000|2021-06-03 14:50:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|14348
1622732100000|2021-06-03 14:55:00|4080.21|4078.71|4083.21|4081.71|4083.21|4081.71|4080.21|4078.71|6190
1622732400000|2021-06-03 15:00:00|4084.21|4082.71|4085.21|4083.71|4085.21|4083.71|4082.21|4080.71|9036
1622732700000|2021-06-03 15:05:00|4086.21|4084.71|4086.21|4084.71|4086.21|4084.71|4085.21|4083.71|11407
1622733000000|2021-06-03 15:10:00|4085.71|4084.21|4086.21|4084.71|4086.21|4084.71|4085.21|4083.71|4253
1622733300000|2021-06-03 15:15:00|4085.21|4083.71|4084.21|4082.71|4085.21|4083.71|4082.21|4080.71|14390
1622733600000|2021-06-03 15:20:00|4083.21|4081.71|4086.21|4084.71|4087.21|4085.71|4082.21|4080.71|13945
1622733900000|2021-06-03 15:25:00|4087.21|4085.71|4088.21|4086.71|4089.21|4087.71|4085.21|4083.71|29433
1622734200000|2021-06-03 15:30:00|4087.21|4085.71|4080.21|4078.71|4088.21|4086.71|4080.21|4078.71|54468
1622734500000|2021-06-03 15:35:00|4081.21|4079.71|4081.21|4079.71|4083.21|4081.71|4080.21|4078.71|20562
1622734800000|2021-06-03 15:40:00|4080.21|4078.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|14349
1622735100000|2021-06-03 15:45:00|4081.21|4079.71|4079.21|4077.71|4082.21|4080.71|4078.21|4076.71|8319
1622735400000|2021-06-03 15:50:00|4078.21|4076.71|4081.21|4079.71|4081.21|4079.71|4078.21|4076.71|7501
1622735700000|2021-06-03 15:55:00|4080.21|4078.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|4933
1622736000000|2021-06-03 16:00:00|4083.21|4081.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1562
1622736300000|2021-06-03 16:05:00|4081.21|4079.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1675
1622736600000|2021-06-03 16:10:00|4083.21|4081.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1254
1622736900000|2021-06-03 16:15:00|4081.21|4079.71|4081.21|4079.71|4082.21|4080.71|4081.21|4079.71|2892
1622737200000|2021-06-03 16:20:00|4080.21|4078.71|4079.21|4077.71|4081.21|4079.71|4079.21|4077.71|1424
1622737500000|2021-06-03 16:25:00|4080.21|4078.71|4081.21|4079.71|4082.21|4080.71|4079.21|4077.71|1184
1622737800000|2021-06-03 16:30:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|1222
1622738100000|2021-06-03 16:35:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|721
1622738400000|2021-06-03 16:40:00|4082.71|4081.21|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|1077
1622738700000|2021-06-03 16:45:00|4082.21|4080.71|4081.21|4079.71|4082.21|4080.71|4081.21|4079.71|725
1622739000000|2021-06-03 16:50:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|660
1622739300000|2021-06-03 16:55:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|638
1622739600000|2021-06-03 17:00:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|654
1622739900000|2021-06-03 17:05:00|4081.21|4079.71|4083.21|4081.71|4083.21|4081.71|4077.21|4075.71|8715
1622740200000|2021-06-03 17:10:00|4082.71|4081.21|4081.21|4079.71|4085.21|4083.71|4081.21|4079.71|2826
1622740500000|2021-06-03 17:15:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4081.21|4079.71|818
1622740800000|2021-06-03 17:20:00|4084.21|4082.71|4084.21|4082.71|4084.21|4082.71|4083.21|4081.71|602
1622741100000|2021-06-03 17:25:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|899
1622741400000|2021-06-03 17:30:00|||||||||345
1622741700000|2021-06-03 17:35:00|||||||||25
1622742000000|2021-06-03 17:40:00|4085.21|4083.71|4083.21|4081.71|4085.21|4083.71|4083.21|4081.71|2978
1622742300000|2021-06-03 17:45:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|391
1622742600000|2021-06-03 17:50:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|475
1622742900000|2021-06-03 17:55:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4082.21|4080.71|206
1622743200000|2021-06-03 18:00:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|328
1622743500000|2021-06-03 18:05:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|536
1622743800000|2021-06-03 18:10:00|4082.21|4080.71|4082.21|4080.71|4083.21|4081.71|4082.21|4080.71|129
1622744100000|2021-06-03 18:15:00|4081.21|4079.71|4081.21|4079.71|4081.21|4079.71|4080.21|4078.71|419
1622744400000|2021-06-03 18:20:00|4080.21|4078.71|4080.21|4078.71|4081.21|4079.71|4080.21|4078.71|231
1622744700000|2021-06-03 18:25:00|4081.21|4079.71|4080.21|4078.71|4081.21|4079.71|4080.21|4078.71|447
1622745000000|2021-06-03 18:30:00|4081.21|4079.71|4080.21|4078.71|4081.21|4079.71|4079.21|4077.71|1019
1622745300000|2021-06-03 18:35:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4079.21|4077.71|3023
1622745600000|2021-06-03 18:40:00|4079.71|4078.21|4080.21|4078.71|4080.21|4078.71|4079.21|4077.71|753
1622745900000|2021-06-03 18:45:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|438
1622746200000|2021-06-03 18:50:00|||||||||42
1622746500000|2021-06-03 18:55:00|4078.21|4076.71|4078.21|4076.71|4079.21|4077.71|4078.21|4076.71|111
1622746800000|2021-06-03 19:00:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|1211
1622747100000|2021-06-03 19:05:00|4079.71|4078.21|4080.21|4078.71|4080.21|4078.71|4079.71|4078.21|94
1622747400000|2021-06-03 19:10:00|4079.71|4078.21|4081.21|4079.71|4081.21|4079.71|4079.21|4077.71|549
1622747700000|2021-06-03 19:15:00|4080.71|4079.21|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|600
1622748000000|2021-06-03 19:20:00|4079.21|4077.71|4081.21|4079.71|4081.21|4079.71|4079.21|4077.71|610
1622748300000|2021-06-03 19:25:00|4080.21|4078.71|4081.21|4079.71|4081.21|4079.71|4080.21|4078.71|410
1622748600000|2021-06-03 19:30:00|4082.21|4080.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|644
1622748900000|2021-06-03 19:35:00|4083.21|4081.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|617
1622749200000|2021-06-03 19:40:00|||||||||292
1622749500000|2021-06-03 19:45:00|4082.71|4081.21|4081.21|4079.71|4083.21|4081.71|4081.21|4079.71|1049
1622749800000|2021-06-03 19:50:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|1271
1622750100000|2021-06-03 19:55:00|4081.21|4079.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|4186
1622750400000|2021-06-03 20:00:00|4082.96|4079.96|4082.26|4079.26|4083.66|4080.66|4080.96|4077.96|124
1622750700000|2021-06-03 20:05:00|4082.06|4079.06|4082.06|4079.06|4082.26|4079.26|4080.96|4077.96|0
1622751000000|2021-06-03 20:10:00|4081.86|4078.86|4081.56|4078.56|4082.96|4079.96|4081.16|4078.16|0
1622751300000|2021-06-03 20:15:00|4081.46|4078.46|4081.46|4078.46|4081.66|4078.66|4081.16|4078.16|0
1622751600000|2021-06-03 20:20:00|4081.56|4078.56|4081.26|4078.26|4081.76|4078.76|4081.26|4078.26|0
1622751900000|2021-06-03 20:25:00|4081.16|4078.16|4081.16|4078.16|4081.26|4078.26|4081.16|4078.16|0
1622752200000|2021-06-03 20:30:00|4081.36|4078.36|4082.66|4079.66|4083.06|4080.06|4081.36|4078.36|0
1622752500000|2021-06-03 20:35:00|4082.36|4079.36|4083.06|4080.06|4083.26|4080.26|4082.36|4079.36|0
1622752800000|2021-06-03 20:40:00|4083.26|4080.26|4082.86|4079.86|4083.26|4080.26|4082.86|4079.86|0
1622753100000|2021-06-03 20:45:00|4083.06|4080.06|4082.86|4079.86|4083.26|4080.26|4081.76|4078.76|0
1622753400000|2021-06-03 20:50:00|4082.66|4079.66|4082.86|4079.86|4083.06|4080.06|4082.16|4079.16|0
1622753700000|2021-06-03 20:55:00|4083.06|4080.06|4083.26|4080.26|4083.46|4080.46|4082.16|4079.16|0
1622754000000|2021-06-03 21:00:00|4083.06|4080.06|4083.16|4080.16|4083.26|4080.26|4082.96|4079.96|0
1622754300000|2021-06-03 21:05:00|4083.26|4080.26|4083.16|4080.16|4083.56|4080.56|4082.96|4079.96|0
1622754600000|2021-06-03 21:10:00|4083.46|4080.46|4082.96|4079.96|4083.46|4080.46|4082.96|4079.96|0
1622754900000|2021-06-03 21:15:00|4083.06|4080.06|4083.06|4080.06|4083.06|4080.06|4083.06|4080.06|0
1622756100000|2021-06-03 21:35:00|4083.26|4080.26|4083.66|4080.66|4083.96|4080.96|4083.26|4080.26|0
1622756400000|2021-06-03 21:40:00|4083.76|4080.76|4083.66|4080.66|4083.76|4080.76|4083.26|4080.26|0
1622756700000|2021-06-03 21:45:00|4083.56|4080.56|4083.56|4080.56|4083.56|4080.56|4083.56|4080.56|0
1622757000000|2021-06-03 21:50:00|4083.46|4080.46|4083.46|4080.46|4083.56|4080.56|4083.46|4080.46|0
1622757600000|2021-06-03 22:00:00|4083.26|4080.26|4084.96|4081.96|4085.36|4082.36|4083.26|4080.26|0
1622757900000|2021-06-03 22:05:00|4084.76|4081.76|4084.76|4081.76|4085.16|4082.16|4083.86|4080.86|0
1622758200000|2021-06-03 22:10:00|4084.96|4081.96|4084.26|4081.26|4085.36|4082.36|4084.26|4081.26|0
1622758500000|2021-06-03 22:15:00|4084.46|4081.46|4084.46|4081.46|4084.76|4081.76|4084.06|4081.06|0
1622758800000|2021-06-03 22:20:00|4084.56|4081.56|4083.66|4080.66|4084.76|4081.76|4083.36|4080.36|0
1622759100000|2021-06-03 22:25:00|4083.46|4080.46|4082.56|4079.56|4083.46|4080.46|4082.06|4079.06|0
1622759400000|2021-06-03 22:30:00|4082.76|4079.76|4081.16|4078.16|4082.76|4079.76|4080.96|4077.96|0
1622759700000|2021-06-03 22:35:00|4081.06|4078.06|4081.66|4078.66|4081.86|4078.86|4080.76|4077.76|0
1622760000000|2021-06-03 22:40:00|4081.76|4078.76|4081.16|4078.16|4081.86|4078.86|4080.96|4077.96|0
1622760300000|2021-06-03 22:45:00|4080.96|4077.96|4082.26|4079.26|4082.26|4079.26|4080.96|4077.96|0
1622760600000|2021-06-03 22:50:00|4082.06|4079.06|4082.76|4079.76|4082.76|4079.76|4082.06|4079.06|0
1622760900000|2021-06-03 22:55:00|4082.66|4079.66|4082.96|4079.96|4082.96|4079.96|4082.56|4079.56|0
1622761200000|2021-06-03 23:00:00|4082.76|4079.76|4081.66|4078.66|4083.86|4080.86|4081.46|4078.46|0
1622761500000|2021-06-03 23:05:00|4081.76|4078.76|4081.46|4078.46|4082.26|4079.26|4081.46|4078.46|0
1622761800000|2021-06-03 23:10:00|4081.56|4078.56|4080.96|4077.96|4081.66|4078.66|4079.86|4076.86|0
1622762100000|2021-06-03 23:15:00|4081.06|4078.06|4081.66|4078.66|4081.86|4078.86|4080.96|4077.96|0
1622762400000|2021-06-03 23:20:00|4081.46|4078.46|4080.76|4077.76|4081.66|4078.66|4080.76|4077.76|0
1622762700000|2021-06-03 23:25:00|4080.86|4077.86|4080.36|4077.36|4081.16|4078.16|4080.36|4077.36|0
1622763000000|2021-06-03 23:30:00|4080.16|4077.16|4079.86|4076.86|4080.76|4077.76|4079.46|4076.46|0
1622763300000|2021-06-03 23:35:00|4079.76|4076.76|4079.66|4076.66|4080.16|4077.16|4079.46|4076.46|0
1622763600000|2021-06-03 23:40:00|4079.56|4076.56|4079.66|4076.66|4079.86|4076.86|4079.06|4076.06|0
1622763900000|2021-06-03 23:45:00|4079.76|4076.76|4079.46|4076.46|4080.16|4077.16|4079.06|4076.06|0
1622764200000|2021-06-03 23:50:00|4079.36|4076.36|4079.06|4076.06|4079.36|4076.36|4078.36|4075.36|0
1622764500000|2021-06-03 23:55:00|4078.86|4075.86|4078.76|4075.76|4079.06|4076.06|4078.16|4075.16|0
1622764800000|2021-06-04 00:00:00|4079.06|4076.06|4077.46|4074.46|4079.06|4076.06|4077.06|4074.06|0
1622765100000|2021-06-04 00:05:00|4077.56|4074.56|4076.16|4073.16|4079.06|4076.06|4076.16|4073.16|0
1622765400000|2021-06-04 00:10:00|4076.36|4073.36|4076.56|4073.56|4076.66|4073.66|4075.06|4072.06|0
1622765700000|2021-06-04 00:15:00|4076.36|4073.36|4068.46|4066.46|4076.56|4073.56|4068.46|4066.46|581
1622766000000|2021-06-04 00:20:00|4068.96|4066.96|4069.46|4067.46|4070.46|4068.46|4068.96|4066.96|537
1622766300000|2021-06-04 00:25:00|4070.46|4068.46|4070.46|4068.46|4070.46|4068.46|4069.46|4067.46|186
1622766600000|2021-06-04 00:30:00|4069.46|4067.46|4068.46|4066.46|4069.46|4067.46|4067.46|4065.46|444
1622766900000|2021-06-04 00:35:00|4068.96|4066.96|4071.46|4069.46|4072.46|4070.46|4068.96|4066.96|378
1622767200000|2021-06-04 00:40:00|4070.96|4068.96|4071.46|4069.46|4071.46|4069.46|4070.46|4068.46|132
1622767500000|2021-06-04 00:45:00|4072.46|4070.46|4073.46|4071.46|4074.46|4072.46|4072.46|4070.46|298
1622767800000|2021-06-04 00:50:00|4073.96|4071.96|4072.46|4070.46|4074.46|4072.46|4072.46|4070.46|441
1622768100000|2021-06-04 00:55:00|4072.96|4070.96|4072.46|4070.46|4073.46|4071.46|4071.46|4069.46|126
1622768400000|2021-06-04 01:00:00|4071.46|4069.46|4072.46|4070.46|4072.46|4070.46|4071.46|4069.46|82
1622768700000|2021-06-04 01:05:00|4071.46|4069.46|4072.46|4070.46|4072.46|4070.46|4071.46|4069.46|133
1622769000000|2021-06-04 01:10:00|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|44
1622769300000|2021-06-04 01:15:00|4072.46|4070.46|4071.46|4069.46|4073.46|4071.46|4071.46|4069.46|124
1622769600000|2021-06-04 01:20:00|4071.96|4069.96|4072.46|4070.46|4073.46|4071.46|4071.46|4069.46|112
1622769900000|2021-06-04 01:25:00|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|4072.46|4070.46|47
1622770200000|2021-06-04 01:30:00|4072.46|4070.46|4071.46|4069.46|4073.46|4071.46|4071.46|4069.46|134
1622770500000|2021-06-04 01:35:00|4070.46|4068.46|4072.46|4070.46|4072.46|4070.46|4070.46|4068.46|121
1622770800000|2021-06-04 01:40:00|4073.46|4071.46|4076.46|4074.46|4076.46|4074.46|4072.46|4070.46|107
1622771100000|2021-06-04 01:45:00|4075.46|4073.46|4075.46|4073.46|4075.46|4073.46|4075.46|4073.46|221
1622771400000|2021-06-04 01:50:00|4074.46|4072.46|4073.46|4071.46|4075.46|4073.46|4072.96|4070.96|295
1622771700000|2021-06-04 01:55:00|4074.46|4072.46|4073.46|4071.46|4074.46|4072.46|4073.46|4071.46|185
1622772000000|2021-06-04 02:00:00|4074.46|4072.46|4074.46|4072.46|4074.46|4072.46|4073.46|4071.46|140
1622772300000|2021-06-04 02:05:00|4073.96|4071.96|4073.46|4071.46|4073.96|4071.96|4072.46|4070.46|212
1622772600000|2021-06-04 02:10:00|4072.96|4070.96|4074.46|4072.46|4074.46|4072.46|4072.46|4070.46|227
1622772900000|2021-06-04 02:15:00|4073.96|4071.96|4074.46|4072.46|4074.46|4072.46|4073.46|4071.46|139
1622773200000|2021-06-04 02:20:00|4075.46|4073.46|4076.46|4074.46|4076.46|4074.46|4074.46|4072.46|142
1622773500000|2021-06-04 02:25:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4075.46|4073.46|116
1622773800000|2021-06-04 02:30:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4075.46|4073.46|135
1622774100000|2021-06-04 02:35:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|15
1622774400000|2021-06-04 02:40:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4075.96|4073.96|83
1622774700000|2021-06-04 02:45:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|68
1622775000000|2021-06-04 02:50:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|21
1622775300000|2021-06-04 02:55:00|4075.46|4073.46|4076.46|4074.46|4076.46|4074.46|4075.46|4073.46|52
1622775600000|2021-06-04 03:00:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|59
1622775900000|2021-06-04 03:05:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|68
1622776200000|2021-06-04 03:10:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|34
1622776500000|2021-06-04 03:15:00|4077.96|4075.96|4076.46|4074.46|4078.46|4076.46|4076.46|4074.46|85
1622776800000|2021-06-04 03:20:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|35
1622777100000|2021-06-04 03:25:00|4076.96|4074.96|4080.46|4078.46|4080.46|4078.46|4076.46|4074.46|133
1622777400000|2021-06-04 03:30:00|4079.46|4077.46|4081.46|4079.46|4081.46|4079.46|4079.46|4077.46|119
1622777700000|2021-06-04 03:35:00|4080.96|4078.96|4081.46|4079.46|4081.46|4079.46|4080.46|4078.46|103
1622778000000|2021-06-04 03:40:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|202
1622778300000|2021-06-04 03:45:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|173
1622778600000|2021-06-04 03:50:00|4082.46|4080.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|77
1622778900000|2021-06-04 03:55:00|4081.46|4079.46|4082.46|4080.46|4082.46|4080.46|4081.46|4079.46|52
1622779200000|2021-06-04 04:00:00|||||||||7
1622779500000|2021-06-04 04:05:00|||||||||4
1622779800000|2021-06-04 04:10:00|||||||||12
1622780100000|2021-06-04 04:15:00|||||||||29
1622780400000|2021-06-04 04:20:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|105
1622780700000|2021-06-04 04:25:00|||||||||54
1622781000000|2021-06-04 04:30:00|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|4082.46|4080.46|272
1622781300000|2021-06-04 04:35:00|4084.46|4082.46|4084.46|4082.46|4084.46|4082.46|4083.46|4081.46|320
1622781600000|2021-06-04 04:40:00|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|36
1622781900000|2021-06-04 04:45:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|109
1622782200000|2021-06-04 04:50:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|82
1622782500000|2021-06-04 04:55:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|49
1622782800000|2021-06-04 05:00:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|350
1622783100000|2021-06-04 05:05:00|4080.46|4078.46|4077.46|4075.46|4080.46|4078.46|4077.46|4075.46|111
1622783400000|2021-06-04 05:10:00|4078.46|4076.46|4080.46|4078.46|4080.46|4078.46|4078.46|4076.46|112
1622783700000|2021-06-04 05:15:00|4081.46|4079.46|4082.46|4080.46|4083.46|4081.46|4080.96|4078.96|240
1622784000000|2021-06-04 05:20:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|125
1622784300000|2021-06-04 05:25:00|4081.46|4079.46|4082.46|4080.46|4082.46|4080.46|4081.46|4079.46|113
1622784600000|2021-06-04 05:30:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|157
1622784900000|2021-06-04 05:35:00|4082.96|4080.96|4081.46|4079.46|4083.46|4081.46|4081.46|4079.46|161
1622785200000|2021-06-04 05:40:00|4080.46|4078.46|4079.46|4077.46|4080.46|4078.46|4079.46|4077.46|316
1622785500000|2021-06-04 05:45:00|4080.46|4078.46|4079.46|4077.46|4080.46|4078.46|4079.46|4077.46|162
1622785800000|2021-06-04 05:50:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|296
1622786100000|2021-06-04 05:55:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|206
1622786400000|2021-06-04 06:00:00|4077.21|4075.71|4078.21|4076.71|4080.21|4078.71|4077.21|4075.71|1070
1622786700000|2021-06-04 06:05:00|4079.21|4077.71|4078.21|4076.71|4080.21|4078.71|4078.21|4076.71|1034
1622787000000|2021-06-04 06:10:00|4077.21|4075.71|4080.21|4078.71|4081.21|4079.71|4077.21|4075.71|799
1622787300000|2021-06-04 06:15:00|4081.21|4079.71|4079.21|4077.71|4082.21|4080.71|4078.21|4076.71|1029
1622787600000|2021-06-04 06:20:00|4078.71|4077.21|4077.21|4075.71|4079.21|4077.71|4077.21|4075.71|851
1622787900000|2021-06-04 06:25:00|4078.21|4076.71|4078.21|4076.71|4079.21|4077.71|4077.21|4075.71|528
1622788200000|2021-06-04 06:30:00|4079.21|4077.71|4080.21|4078.71|4080.21|4078.71|4079.21|4077.71|523
1622788500000|2021-06-04 06:35:00|4079.71|4078.21|4082.21|4080.71|4082.21|4080.71|4079.21|4077.71|921
1622788800000|2021-06-04 06:40:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|752
1622789100000|2021-06-04 06:45:00|4083.21|4081.71|4083.21|4081.71|4084.71|4083.21|4083.21|4081.71|1129
1622789400000|2021-06-04 06:50:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|209
1622789700000|2021-06-04 06:55:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4082.21|4080.71|1146
1622790000000|2021-06-04 07:00:00|4084.21|4082.71|4082.21|4080.71|4084.21|4082.71|4079.71|4078.21|9477
1622790300000|2021-06-04 07:05:00|4081.21|4079.71|4084.21|4082.71|4084.21|4082.71|4080.21|4078.71|4476
1622790600000|2021-06-04 07:10:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|3722
1622790900000|2021-06-04 07:15:00|4083.21|4081.71|4083.21|4081.71|4085.21|4083.71|4083.21|4081.71|2364
1622791200000|2021-06-04 07:20:00|4082.21|4080.71|4084.21|4082.71|4085.21|4083.71|4082.21|4080.71|4202
1622791500000|2021-06-04 07:25:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|2840
1622791800000|2021-06-04 07:30:00|4085.21|4083.71|4083.21|4081.71|4085.21|4083.71|4082.21|4080.71|4588
1622792100000|2021-06-04 07:35:00|4082.21|4080.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|2725
1622792400000|2021-06-04 07:40:00|4082.7|4081.2|4080.7|4079.2|4084.7|4083.2|4080.7|4079.2|2201
1622792700000|2021-06-04 07:45:00|4081.7|4080.2|4080.7|4079.2|4082.7|4081.2|4079.7|4078.2|6883
1622793000000|2021-06-04 07:50:00|4079.7|4078.2|4079.7|4078.2|4081.7|4080.2|4079.7|4078.2|2310
1622793300000|2021-06-04 07:55:00|4080.7|4079.2|4080.7|4079.2|4080.7|4079.2|4079.7|4078.2|3993
1622793600000|2021-06-04 08:00:00|4081.7|4080.2|4078.7|4077.2|4081.7|4080.2|4078.7|4077.2|1621
1622793900000|2021-06-04 08:05:00|4077.7|4076.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|2488
1622794200000|2021-06-04 08:10:00|4077.7|4076.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|1646
1622794500000|2021-06-04 08:15:00|4079.7|4078.2|4079.7|4078.2|4081.7|4080.2|4078.7|4077.2|4670
1622794800000|2021-06-04 08:20:00|4078.7|4077.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|1410
1622795100000|2021-06-04 08:25:00|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|4076.7|4075.2|2207
1622795400000|2021-06-04 08:30:00|4076.7|4075.2|4076.7|4075.2|4078.7|4077.2|4076.7|4075.2|3230
1622795700000|2021-06-04 08:35:00|4077.7|4076.2|4076.7|4075.2|4077.7|4076.2|4075.7|4074.2|1946
1622796000000|2021-06-04 08:40:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4074.7|4073.2|1688
1622796300000|2021-06-04 08:45:00|4074.7|4073.2|4074.7|4073.2|4076.7|4075.2|4074.7|4073.2|2386
1622796600000|2021-06-04 08:50:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1680
1622796900000|2021-06-04 08:55:00|4073.7|4072.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1851
1622797200000|2021-06-04 09:00:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4074.7|4073.2|3601
1622797500000|2021-06-04 09:05:00|4074.7|4073.2|4075.7|4074.2|4075.7|4074.2|4073.7|4072.2|1929
1622797800000|2021-06-04 09:10:00|4076.2|4074.7|4076.7|4075.2|4077.7|4076.2|4076.2|4074.7|4315
1622798100000|2021-06-04 09:15:00|4075.7|4074.2|4073.7|4072.2|4076.7|4075.2|4073.7|4072.2|2133
1622798400000|2021-06-04 09:20:00|4072.7|4071.2|4074.7|4073.2|4075.2|4073.7|4072.7|4071.2|6683
1622798700000|2021-06-04 09:25:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1668
1622799000000|2021-06-04 09:30:00|4075.7|4074.2|4073.7|4072.2|4075.7|4074.2|4073.7|4072.2|3203
1622799300000|2021-06-04 09:35:00|4072.7|4071.2|4074.7|4073.2|4074.7|4073.2|4072.7|4071.2|671
1622799600000|2021-06-04 09:40:00|4073.7|4072.2|4072.7|4071.2|4074.7|4073.2|4072.7|4071.2|1226
1622799900000|2021-06-04 09:45:00|4071.7|4070.2|4072.7|4071.2|4072.7|4071.2|4070.7|4069.2|4282
1622800200000|2021-06-04 09:50:00|4073.7|4072.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|6439
1622800500000|2021-06-04 09:55:00|4075.7|4074.2|4074.7|4073.2|4076.7|4075.2|4074.7|4073.2|14474
1622800800000|2021-06-04 10:00:00|4073.7|4072.2|4076.7|4075.2|4076.7|4075.2|4073.7|4072.2|16138
1622801100000|2021-06-04 10:05:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4074.7|4073.2|4096
1622801400000|2021-06-04 10:10:00|4073.7|4072.2|4076.7|4075.2|4077.7|4076.2|4073.7|4072.2|2538
1622801700000|2021-06-04 10:15:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4072.7|4071.2|4005
1622802000000|2021-06-04 10:20:00|4076.7|4075.2|4077.7|4076.2|4078.7|4077.2|4076.7|4075.2|3252
1622802300000|2021-06-04 10:25:00|4076.7|4075.2|4076.7|4075.2|4077.7|4076.2|4075.7|4074.2|8072
1622802600000|2021-06-04 10:30:00|4075.7|4074.2|4072.7|4071.2|4075.7|4074.2|4070.7|4069.2|11985
1622802900000|2021-06-04 10:35:00|4073.7|4072.2|4074.7|4073.2|4074.7|4073.2|4072.7|4071.2|6335
1622803200000|2021-06-04 10:40:00|4075.7|4074.2|4075.7|4074.2|4075.7|4074.2|4073.7|4072.2|2618
1622803500000|2021-06-04 10:45:00|4076.7|4075.2|4076.7|4075.2|4076.7|4075.2|4075.7|4074.2|5026
1622803800000|2021-06-04 10:50:00|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|11336
1622804100000|2021-06-04 10:55:00|4076.7|4075.2|4078.7|4077.2|4078.7|4077.2|4076.7|4075.2|1636
1622804400000|2021-06-04 11:00:00|4079.7|4078.2|4080.7|4079.2|4080.7|4079.2|4078.7|4077.2|3431
1622804700000|2021-06-04 11:05:00|4081.7|4080.2|4080.7|4079.2|4081.7|4080.2|4080.7|4079.2|5862
1622805000000|2021-06-04 11:10:00|4081.7|4080.2|4080.7|4079.2|4081.7|4080.2|4079.7|4078.2|887
1622805300000|2021-06-04 11:15:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4079.7|4078.2|2500
1622805600000|2021-06-04 11:20:00|4080.7|4079.2|4080.7|4079.2|4081.7|4080.2|4080.7|4079.2|3424
1622805900000|2021-06-04 11:25:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4079.7|4078.2|1307
1622806200000|2021-06-04 11:30:00|4080.7|4079.2|4078.7|4077.2|4080.7|4079.2|4078.7|4077.2|2791
1622806500000|2021-06-04 11:35:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4078.7|4077.2|802
1622806800000|2021-06-04 11:40:00|4079.41|4077.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|4241
1622807100000|2021-06-04 11:45:00|4078.41|4076.91|4078.41|4076.91|4079.41|4077.91|4078.41|4076.91|1377
1622807400000|2021-06-04 11:50:00|||||||||2742
1622807700000|2021-06-04 11:55:00|4077.41|4075.91|4078.41|4076.91|4078.41|4076.91|4077.41|4075.91|2957
1622808000000|2021-06-04 12:00:00|4079.41|4077.91|4080.41|4078.91|4080.41|4078.91|4078.41|4076.91|1826
1622808300000|2021-06-04 12:05:00|4081.41|4079.91|4079.41|4077.91|4081.41|4079.91|4078.41|4076.91|2769
1622808600000|2021-06-04 12:10:00|4078.41|4076.91|4078.41|4076.91|4079.41|4077.91|4078.41|4076.91|2493
1622808900000|2021-06-04 12:15:00|4077.41|4075.91|4077.41|4075.91|4078.41|4076.91|4077.41|4075.91|1594
1622809200000|2021-06-04 12:20:00|4078.41|4076.91|4076.41|4074.91|4078.41|4076.91|4075.41|4073.91|3050
1622809500000|2021-06-04 12:25:00|4075.41|4073.91|4077.41|4075.91|4077.41|4075.91|4075.41|4073.91|2336
1622809800000|2021-06-04 12:30:00|4076.41|4074.91|4083.91|4082.41|4085.41|4083.91|4076.41|4074.91|11646
1622810100000|2021-06-04 12:35:00|4084.41|4082.91|4080.41|4078.91|4084.41|4082.91|4079.41|4077.91|8972
1622810400000|2021-06-04 12:40:00|4081.41|4079.91|4084.41|4082.91|4084.41|4082.91|4080.41|4078.91|4416
1622810700000|2021-06-04 12:45:00|4085.41|4083.91|4083.41|4081.91|4085.41|4083.91|4081.41|4079.91|4504
1622811000000|2021-06-04 12:50:00|4084.41|4082.91|4082.41|4080.91|4084.41|4082.91|4082.41|4080.91|2906
1622811300000|2021-06-04 12:55:00|4083.41|4081.91|4083.41|4081.91|4084.41|4082.91|4083.41|4081.91|2184
1622811600000|2021-06-04 13:00:00|4084.41|4082.91|4085.41|4083.91|4086.41|4084.91|4083.41|4081.91|3949
1622811900000|2021-06-04 13:05:00|4084.41|4082.91|4084.41|4082.91|4085.41|4083.91|4084.41|4082.91|2549
1622812200000|2021-06-04 13:10:00|4083.41|4081.91|4084.41|4082.91|4084.41|4082.91|4083.41|4081.91|4727
1622812500000|2021-06-04 13:15:00|4083.41|4081.91|4083.41|4081.91|4084.41|4082.91|4083.41|4081.91|2463
1622812800000|2021-06-04 13:20:00|4084.41|4082.91|4084.41|4082.91|4084.41|4082.91|4084.41|4082.91|1421
1622813100000|2021-06-04 13:25:00|4083.41|4081.91|4084.41|4082.91|4084.41|4082.91|4083.41|4081.91|6533
1622813400000|2021-06-04 13:30:00|4083.41|4081.91|4080.41|4078.91|4083.41|4081.91|4080.41|4078.91|9240
1622813700000|2021-06-04 13:35:00|4079.41|4077.91|4078.41|4076.91|4079.41|4077.91|4077.41|4075.91|7560
1622814000000|2021-06-04 13:40:00|4079.41|4077.91|4079.41|4077.91|4080.41|4078.91|4078.41|4076.91|5662
1622814300000|2021-06-04 13:45:00|4080.41|4078.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|6966
1622814600000|2021-06-04 13:50:00|4080.41|4078.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|2353
1622814900000|2021-06-04 13:55:00|4080.41|4078.91|4081.41|4079.91|4081.41|4079.91|4079.41|4077.91|4989
1622815200000|2021-06-04 14:00:00|4082.41|4080.91|4083.41|4081.91|4083.41|4081.91|4081.41|4079.91|4364
1622815500000|2021-06-04 14:05:00|4084.41|4082.91|4085.41|4083.91|4085.41|4083.91|4083.41|4081.91|3620
1622815800000|2021-06-04 14:10:00|4085.34|4083.84|4086.34|4084.84|4086.34|4084.84|4085.34|4083.84|5536
1622816100000|2021-06-04 14:15:00|4085.34|4083.84|4086.34|4084.84|4086.34|4084.84|4085.34|4083.84|4246
1622816400000|2021-06-04 14:20:00|4087.34|4085.84|4088.34|4086.84|4088.34|4086.84|4086.34|4084.84|4659
1622816700000|2021-06-04 14:25:00|4089.34|4087.84|4089.34|4087.84|4089.34|4087.84|4087.34|4085.84|7996
1622817000000|2021-06-04 14:30:00|4088.34|4086.84|4087.34|4085.84|4089.34|4087.84|4087.34|4085.84|5666
1622817300000|2021-06-04 14:35:00|4088.34|4086.84|4088.34|4086.84|4089.34|4087.84|4088.34|4086.84|3506
1622817600000|2021-06-04 14:40:00|4089.34|4087.84|4090.34|4088.84|4091.34|4089.84|4089.34|4087.84|4182
1622817900000|2021-06-04 14:45:00|4089.34|4087.84|4092.34|4090.84|4092.34|4090.84|4089.34|4087.84|5292
1622818200000|2021-06-04 14:50:00|4091.34|4089.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|4041
1622818500000|2021-06-04 14:55:00|4091.34|4089.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|3760
1622818800000|2021-06-04 15:00:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4090.34|4088.84|4411
1622819100000|2021-06-04 15:05:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|5209
1622819400000|2021-06-04 15:10:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|4551
1622819700000|2021-06-04 15:15:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|6831
1622820000000|2021-06-04 15:20:00|4092.34|4090.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|28095
1622820300000|2021-06-04 15:25:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4089.34|4087.84|17227
1622820600000|2021-06-04 15:30:00|4092.34|4090.84|4091.34|4089.84|4093.34|4091.84|4091.34|4089.84|45109
1622820900000|2021-06-04 15:35:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|16571
1622821200000|2021-06-04 15:40:00|4090.34|4088.84|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|5754
1622821500000|2021-06-04 15:45:00|4090.84|4089.34|4090.34|4088.84|4091.34|4089.84|4090.34|4088.84|2530
1622821800000|2021-06-04 15:50:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|13498
1622822100000|2021-06-04 15:55:00|4090.34|4088.84|4090.34|4088.84|4091.34|4089.84|4090.34|4088.84|7120
1622822400000|2021-06-04 16:00:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|10980
1622822700000|2021-06-04 16:05:00|4090.84|4089.34|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|3238
1622823000000|2021-06-04 16:10:00|4092.34|4090.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|2269
1622823300000|2021-06-04 16:15:00|4093.34|4091.84|4092.34|4090.84|4093.34|4091.84|4092.34|4090.84|3446
1622823600000|2021-06-04 16:20:00|4093.34|4091.84|4093.34|4091.84|4093.34|4091.84|4093.34|4091.84|1213
1622823900000|2021-06-04 16:25:00|||||||||1680
1622824200000|2021-06-04 16:30:00|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|1382
1622824500000|2021-06-04 16:35:00|||||||||98
1622824800000|2021-06-04 16:40:00|4095.34|4093.84|4093.34|4091.84|4095.34|4093.84|4093.34|4091.84|2807
1622825100000|2021-06-04 16:45:00|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|4093.34|4091.84|1049
1622825400000|2021-06-04 16:50:00|||||||||652
1622825700000|2021-06-04 16:55:00|||||||||482
1622826000000|2021-06-04 17:00:00|4095.34|4093.84|4094.34|4092.84|4095.34|4093.84|4093.34|4091.84|2401
1622826300000|2021-06-04 17:05:00|||||||||279
1622826600000|2021-06-04 17:10:00|4095.34|4093.84|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|1130
1622826900000|2021-06-04 17:15:00|4094.84|4093.34|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|390
1622827200000|2021-06-04 17:20:00|4094.34|4092.84|4093.34|4091.84|4095.34|4093.84|4093.34|4091.84|2136
1622827500000|2021-06-04 17:25:00|4094.34|4092.84|4093.34|4091.84|4094.34|4092.84|4093.34|4091.84|324
1622827800000|2021-06-04 17:30:00|4094.34|4092.84|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|604
1622828100000|2021-06-04 17:35:00|||||||||88
1622828400000|2021-06-04 17:40:00|4095.84|4094.34|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|890
1622828700000|2021-06-04 17:45:00|||||||||149
1622829000000|2021-06-04 17:50:00|||||||||255
1622829300000|2021-06-04 17:55:00|4097.34|4095.84|4095.34|4093.84|4097.34|4095.84|4095.34|4093.84|1981
1622829600000|2021-06-04 18:00:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|521
1622829900000|2021-06-04 18:05:00|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|135
1622830200000|2021-06-04 18:10:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|604
1622830500000|2021-06-04 18:15:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|307
1622830800000|2021-06-04 18:20:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|276
1622831100000|2021-06-04 18:25:00|||||||||19
1622831400000|2021-06-04 18:30:00|4098.34|4096.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1157
1622831700000|2021-06-04 18:35:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|365
1622832000000|2021-06-04 18:40:00|||||||||24
1622832300000|2021-06-04 18:45:00|4099.34|4097.84|4099.34|4097.84|4099.34|4097.84|4098.34|4096.84|494
1622832600000|2021-06-04 18:50:00|4098.34|4096.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|652
1622832900000|2021-06-04 18:55:00|||||||||311
1622833200000|2021-06-04 19:00:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1318
1622833500000|2021-06-04 19:05:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|210
1622833800000|2021-06-04 19:10:00|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|256
1622834100000|2021-06-04 19:15:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|319
1622834400000|2021-06-04 19:20:00|4099.34|4097.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|339
1622834700000|2021-06-04 19:25:00|4099.34|4097.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|327
1622835000000|2021-06-04 19:30:00|||||||||601
1622835300000|2021-06-04 19:35:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|898
1622835600000|2021-06-04 19:40:00|4096.84|4095.34|4097.34|4095.84|4097.84|4096.34|4096.34|4094.84|1440
1622835900000|2021-06-04 19:45:00|||||||||311
1622836200000|2021-06-04 19:50:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|2348
1622836500000|2021-06-04 19:55:00|4095.34|4093.84|4096.34|4094.84|4097.34|4095.84|4095.34|4093.84|4355
1622836800000|2021-06-04 20:00:00|4096.89|4093.89|4095.39|4092.39|4096.89|4093.89|4094.89|4091.89|158
1622837100000|2021-06-04 20:05:00|4095.09|4092.09|4095.09|4092.09|4095.79|4092.79|4093.79|4090.79|0
1622837400000|2021-06-04 20:10:00|4094.99|4091.99|4094.49|4091.49|4095.39|4092.39|4094.19|4091.19|0
1622837700000|2021-06-04 20:15:00|4094.39|4091.39|4094.29|4091.29|4094.59|4091.59|4094.29|4091.29|0
1622838000000|2021-06-04 20:20:00|4094.39|4091.39|4094.69|4091.69|4094.79|4091.79|4094.39|4091.39|0
1622838300000|2021-06-04 20:25:00|4094.79|4091.79|4094.69|4091.69|4094.89|4091.89|4094.69|4091.69|0
1622838600000|2021-06-04 20:30:00|4094.59|4091.59|4095.49|4092.49|4095.69|4092.69|4094.59|4091.59|0
1622838900000|2021-06-04 20:35:00|4095.19|4092.19|4095.19|4092.19|4095.69|4092.69|4095.19|4092.19|0
1622839200000|2021-06-04 20:40:00|4095.49|4092.49|4095.19|4092.19|4095.49|4092.49|4095.19|4092.19|0
1622839500000|2021-06-04 20:45:00|4095.49|4092.49|4095.49|4092.49|4095.69|4092.69|4095.19|4092.19|0
1622839800000|2021-06-04 20:50:00|4095.19|4092.19|4095.69|4092.69|4095.69|4092.69|4095.19|4092.19|0
1622840100000|2021-06-04 20:55:00|4095.49|4092.49|4096.29|4093.29|4096.79|4093.79|4095.49|4092.49|0
1623016800000|2021-06-06 22:00:00|4099.29|4096.29|4096.69|4093.69|4099.29|4096.29|4096.09|4093.09|0
1623017100000|2021-06-06 22:05:00|4096.59|4093.59|4096.69|4093.69|4098.29|4095.29|4096.49|4093.49|0
1623017400000|2021-06-06 22:10:00|4096.79|4093.79|4097.59|4094.59|4097.59|4094.59|4096.79|4093.79|0
1623017700000|2021-06-06 22:15:00|4097.79|4094.79|4097.59|4094.59|4097.99|4094.99|4097.39|4094.39|0
1623018000000|2021-06-06 22:20:00|4097.69|4094.69|4098.69|4095.69|4099.09|4096.09|4097.49|4094.49|0
1623018300000|2021-06-06 22:25:00|4098.59|4095.59|4097.79|4094.79|4098.59|4095.59|4097.59|4094.59|0
1623018600000|2021-06-06 22:30:00|4097.59|4094.59|4097.59|4094.59|4097.79|4094.79|4097.39|4094.39|0
1623018900000|2021-06-06 22:35:00|4097.39|4094.39|4096.49|4093.49|4097.39|4094.39|4096.29|4093.29|0
1623019200000|2021-06-06 22:40:00|4096.69|4093.69|4096.49|4093.49|4096.89|4093.89|4096.09|4093.09|0
1623019500000|2021-06-06 22:45:00|4096.69|4093.69|4096.89|4093.89|4097.39|4094.39|4096.49|4093.49|0
1623019800000|2021-06-06 22:50:00|4096.99|4093.99|4097.19|4094.19|4097.39|4094.39|4096.89|4093.89|0
1623020100000|2021-06-06 22:55:00|4097.39|4094.39|4097.19|4094.19|4097.39|4094.39|4097.19|4094.19|0
1623020400000|2021-06-06 23:00:00|4097.29|4094.29|4096.89|4093.89|4097.39|4094.39|4096.49|4093.49|0
1623020700000|2021-06-06 23:05:00|4096.69|4093.69|4097.19|4094.19|4097.29|4094.29|4096.69|4093.69|0
1623021000000|2021-06-06 23:10:00|4097.39|4094.39|4096.49|4093.49|4097.99|4094.99|4096.29|4093.29|0
1623021300000|2021-06-06 23:15:00|4096.69|4093.69|4098.19|4095.19|4098.19|4095.19|4096.49|4093.49|0
1623021600000|2021-06-06 23:20:00|4098.09|4095.09|4097.79|4094.79|4098.49|4095.49|4097.79|4094.79|0
1623021900000|2021-06-06 23:25:00|4097.89|4094.89|4097.99|4094.99|4098.49|4095.49|4097.79|4094.79|0
1623022200000|2021-06-06 23:30:00|4098.19|4095.19|4097.99|4094.99|4098.19|4095.19|4097.59|4094.59|0
1623022500000|2021-06-06 23:35:00|4098.19|4095.19|4097.79|4094.79|4098.19|4095.19|4097.79|4094.79|0
1623022800000|2021-06-06 23:40:00|4097.99|4094.99|4097.59|4094.59|4098.19|4095.19|4097.59|4094.59|0
1623023100000|2021-06-06 23:45:00|4097.39|4094.39|4097.49|4094.49|4097.59|4094.59|4096.89|4093.89|0
1623023400000|2021-06-06 23:50:00|4097.39|4094.39|4097.89|4094.89|4098.49|4095.49|4097.39|4094.39|0
1623023700000|2021-06-06 23:55:00|4097.99|4094.99|4097.59|4094.59|4098.49|4095.49|4097.49|4094.49|0
1623024000000|2021-06-07 00:00:00|4097.49|4094.49|4094.29|4091.29|4097.99|4094.99|4092.79|4089.79|0
1623024300000|2021-06-07 00:05:00|4094.09|4091.09|4096.49|4093.49|4096.79|4093.79|4094.09|4091.09|0
1623024600000|2021-06-07 00:10:00|4096.39|4093.39|4094.79|4091.79|4096.49|4093.49|4094.49|4091.49|0
1623024900000|2021-06-07 00:15:00|4094.99|4091.99|4090.59|4088.59|4094.99|4092.59|4090.59|4088.59|1091
1623025200000|2021-06-07 00:20:00|4089.59|4087.59|4089.59|4087.59|4090.59|4088.59|4088.59|4086.59|563
1623025500000|2021-06-07 00:25:00|4088.59|4086.59|4089.59|4087.59|4090.59|4088.59|4088.59|4086.59|217
1623025800000|2021-06-07 00:30:00|4090.09|4088.09|4091.59|4089.59|4091.59|4089.59|4089.59|4087.59|420
1623026100000|2021-06-07 00:35:00|4090.59|4088.59|4090.59|4088.59|4090.59|4088.59|4089.59|4087.59|145
1623026400000|2021-06-07 00:40:00|4089.59|4087.59|4089.59|4087.59|4090.59|4088.59|4089.59|4087.59|78
1623026700000|2021-06-07 00:45:00|4090.59|4088.59|4088.59|4086.59|4090.59|4088.59|4088.59|4086.59|130
1623027000000|2021-06-07 00:50:00|4087.59|4085.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|135
1623027300000|2021-06-07 00:55:00|4088.09|4086.09|4089.59|4087.59|4089.59|4087.59|4086.59|4084.59|418
1623027600000|2021-06-07 01:00:00|4088.59|4086.59|4088.59|4086.59|4089.59|4087.59|4087.59|4085.59|189
1623027900000|2021-06-07 01:05:00|4089.59|4087.59|4087.59|4085.59|4089.59|4087.59|4086.59|4084.59|231
1623028200000|2021-06-07 01:10:00|4088.59|4086.59|4088.09|4086.09|4088.59|4086.59|4087.59|4085.59|114
1623028500000|2021-06-07 01:15:00|4087.59|4085.59|4088.59|4086.59|4089.59|4087.59|4087.59|4085.59|187
1623028800000|2021-06-07 01:20:00|4089.59|4087.59|4090.59|4088.59|4090.59|4088.59|4089.09|4087.09|71
1623029100000|2021-06-07 01:25:00|4089.59|4087.59|4090.59|4088.59|4090.59|4088.59|4089.59|4087.59|52
1623029400000|2021-06-07 01:30:00|4089.59|4087.59|4087.59|4085.59|4090.59|4088.59|4086.59|4084.59|143
1623029700000|2021-06-07 01:35:00|4086.59|4084.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|82
1623030000000|2021-06-07 01:40:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|144
1623030300000|2021-06-07 01:45:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|37
1623030600000|2021-06-07 01:50:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|92
1623030900000|2021-06-07 01:55:00|4086.09|4084.09|4085.59|4083.59|4086.59|4084.59|4084.59|4082.59|235
1623031200000|2021-06-07 02:00:00|4084.59|4082.59|4084.59|4082.59|4085.59|4083.59|4084.59|4082.59|129
1623031500000|2021-06-07 02:05:00|4085.59|4083.59|4085.59|4083.59|4085.59|4083.59|4084.59|4082.59|62
1623031800000|2021-06-07 02:10:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|38
1623032100000|2021-06-07 02:15:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|51
1623032400000|2021-06-07 02:20:00|||||||||32
1623032700000|2021-06-07 02:25:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4086.59|4084.59|80
1623033000000|2021-06-07 02:30:00|4085.59|4083.59|4085.59|4083.59|4086.59|4084.59|4084.59|4082.59|189
1623033300000|2021-06-07 02:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4085.59|4083.59|117
1623033600000|2021-06-07 02:40:00|4088.59|4086.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|108
1623033900000|2021-06-07 02:45:00|4087.59|4085.59|4086.59|4084.59|4088.59|4086.59|4086.59|4084.59|107
1623034200000|2021-06-07 02:50:00|4085.59|4083.59|4085.59|4083.59|4086.59|4084.59|4085.59|4083.59|124
1623034500000|2021-06-07 02:55:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|134
1623034800000|2021-06-07 03:00:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|79
1623035100000|2021-06-07 03:05:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|122
1623035400000|2021-06-07 03:10:00|||||||||28
1623035700000|2021-06-07 03:15:00|4087.59|4085.59|4087.59|4085.59|4089.09|4087.09|4087.59|4085.59|117
1623036000000|2021-06-07 03:20:00|4088.59|4086.59|4086.59|4084.59|4088.59|4086.59|4086.59|4084.59|85
1623036300000|2021-06-07 03:25:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|81
1623036600000|2021-06-07 03:30:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|56
1623036900000|2021-06-07 03:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|76
1623037200000|2021-06-07 03:40:00|||||||||20
1623037500000|2021-06-07 03:45:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|48
1623037800000|2021-06-07 03:50:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|73
1623038100000|2021-06-07 03:55:00|||||||||33
1623038400000|2021-06-07 04:00:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|78
1623038700000|2021-06-07 04:05:00|||||||||21
1623039000000|2021-06-07 04:10:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4087.09|4085.09|25
1623039300000|2021-06-07 04:15:00|4088.59|4086.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|88
1623039600000|2021-06-07 04:20:00|4088.09|4086.09|4088.59|4086.59|4089.59|4087.59|4088.09|4086.09|77
1623039900000|2021-06-07 04:25:00|||||||||16
1623040200000|2021-06-07 04:30:00|4088.09|4086.09|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|11
1623040500000|2021-06-07 04:35:00|||||||||7
1623040800000|2021-06-07 04:40:00|||||||||8
1623041100000|2021-06-07 04:45:00|||||||||7
1623041400000|2021-06-07 04:50:00|4087.59|4085.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|60
1623041700000|2021-06-07 04:55:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|27
1623042000000|2021-06-07 05:00:00|4088.59|4086.59|4087.59|4085.59|4088.59|4086.59|4087.59|4085.59|141
1623042300000|2021-06-07 05:05:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|53
1623042600000|2021-06-07 05:10:00|4087.09|4085.09|4085.59|4083.59|4087.59|4085.59|4085.59|4083.59|114
1623042900000|2021-06-07 05:15:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|13
1623043200000|2021-06-07 05:20:00|||||||||22
1623043500000|2021-06-07 05:25:00|||||||||33
1623043800000|2021-06-07 05:30:00|4087.09|4085.09|4087.59|4085.59|4088.59|4086.59|4087.09|4085.09|248
1623044100000|2021-06-07 05:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|83
1623044400000|2021-06-07 05:40:00|4087.09|4085.09|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|254
1623044700000|2021-06-07 05:45:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|46
1623045000000|2021-06-07 05:50:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|253
1623045300000|2021-06-07 05:55:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|233
1623045600000|2021-06-07 06:00:00|4086.34|4084.84|4087.34|4085.84|4087.34|4085.84|4084.34|4082.84|1147
1623045900000|2021-06-07 06:05:00|4086.34|4084.84|4085.34|4083.84|4087.34|4085.84|4083.84|4082.34|1196
1623046200000|2021-06-07 06:10:00|4084.84|4083.34|4086.34|4084.84|4086.34|4084.84|4084.34|4082.84|424
1623046500000|2021-06-07 06:15:00|4086.84|4085.34|4085.34|4083.84|4087.34|4085.84|4085.34|4083.84|555
1623046800000|2021-06-07 06:20:00|4086.34|4084.84|4086.34|4084.84|4087.34|4085.84|4086.34|4084.84|359
1623047100000|2021-06-07 06:25:00|4085.34|4083.84|4086.34|4084.84|4087.34|4085.84|4085.34|4083.84|486
1623047400000|2021-06-07 06:30:00|||||||||139
1623047700000|2021-06-07 06:35:00|4085.34|4083.84|4085.34|4083.84|4086.34|4084.84|4085.34|4083.84|552
1623048000000|2021-06-07 06:40:00|4084.34|4082.84|4084.34|4082.84|4084.34|4082.84|4083.34|4081.84|766
1623048300000|2021-06-07 06:45:00|4083.34|4081.84|4084.34|4082.84|4084.34|4082.84|4083.34|4081.84|1707
1623048600000|2021-06-07 06:50:00|4085.34|4083.84|4085.34|4083.84|4086.34|4084.84|4085.34|4083.84|408
1623048900000|2021-06-07 06:55:00|4086.34|4084.84|4088.34|4086.84|4088.34|4086.84|4085.34|4083.84|2448
1623049200000|2021-06-07 07:00:00|4087.34|4085.84|4081.34|4079.84|4087.34|4085.84|4081.34|4079.84|9375
1623049500000|2021-06-07 07:05:00|4080.34|4078.84|4077.34|4075.84|4081.34|4079.84|4075.34|4073.84|9563
1623049800000|2021-06-07 07:10:00|4076.34|4074.84|4070.34|4068.84|4077.34|4075.84|4070.34|4068.84|7976
1623050100000|2021-06-07 07:15:00|4069.34|4067.84|4075.34|4073.84|4076.34|4074.84|4069.34|4067.84|11209
1623050400000|2021-06-07 07:20:00|4074.34|4072.84|4081.34|4079.84|4082.34|4080.84|4074.34|4072.84|8720
1623050700000|2021-06-07 07:25:00|4081.84|4080.34|4087.34|4085.84|4087.34|4085.84|4079.34|4077.84|12150
1623051000000|2021-06-07 07:30:00|4086.34|4084.84|4087.34|4085.84|4088.34|4086.84|4085.34|4083.84|4092
1623051300000|2021-06-07 07:35:00|4086.34|4084.84|4088.34|4086.84|4088.34|4086.84|4085.34|4083.84|2575
1623051600000|2021-06-07 07:40:00|4088.27|4086.77|4088.27|4086.77|4088.27|4086.77|4086.27|4084.77|3566
1623051900000|2021-06-07 07:45:00|4087.27|4085.77|4087.27|4085.77|4089.27|4087.77|4086.27|4084.77|5066
1623052200000|2021-06-07 07:50:00|4086.27|4084.77|4085.27|4083.77|4087.27|4085.77|4083.27|4081.77|3429
1623052500000|2021-06-07 07:55:00|4084.27|4082.77|4084.27|4082.77|4085.27|4083.77|4083.27|4081.77|2167
1623052800000|2021-06-07 08:00:00|4083.27|4081.77|4083.27|4081.77|4084.27|4082.77|4082.27|4080.77|2265
1623053100000|2021-06-07 08:05:00|4082.27|4080.77|4086.27|4084.77|4086.27|4084.77|4081.27|4079.77|3164
1623053400000|2021-06-07 08:10:00|4085.27|4083.77|4087.27|4085.77|4088.27|4086.77|4085.27|4083.77|1898
1623053700000|2021-06-07 08:15:00|4086.27|4084.77|4086.27|4084.77|4087.27|4085.77|4085.27|4083.77|1722
1623054000000|2021-06-07 08:20:00|4085.27|4083.77|4085.27|4083.77|4086.27|4084.77|4084.27|4082.77|1503
1623054300000|2021-06-07 08:25:00|4086.27|4084.77|4087.27|4085.77|4087.27|4085.77|4086.27|4084.77|2924
1623054600000|2021-06-07 08:30:00|4088.27|4086.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|2501
1623054900000|2021-06-07 08:35:00|4088.27|4086.77|4086.27|4084.77|4088.27|4086.77|4085.27|4083.77|2196
1623055200000|2021-06-07 08:40:00|4087.27|4085.77|4088.27|4086.77|4088.27|4086.77|4086.27|4084.77|1165
1623055500000|2021-06-07 08:45:00|4087.27|4085.77|4089.27|4087.77|4090.27|4088.77|4086.27|4084.77|1500
1623055800000|2021-06-07 08:50:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|3238
1623056100000|2021-06-07 08:55:00|4091.27|4089.77|4092.27|4090.77|4092.27|4090.77|4090.27|4088.77|1334
1623056400000|2021-06-07 09:00:00|4093.27|4091.77|4092.27|4090.77|4093.27|4091.77|4091.27|4089.77|2345
1623056700000|2021-06-07 09:05:00|4091.27|4089.77|4088.27|4086.77|4091.27|4089.77|4087.27|4085.77|2861
1623057000000|2021-06-07 09:10:00|4087.27|4085.77|4088.27|4086.77|4089.27|4087.77|4085.27|4083.77|3025
1623057300000|2021-06-07 09:15:00|4087.27|4085.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|1533
1623057600000|2021-06-07 09:20:00|4086.27|4084.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|1032
1623057900000|2021-06-07 09:25:00|4088.27|4086.77|4086.27|4084.77|4088.27|4086.77|4086.27|4084.77|8714
1623058200000|2021-06-07 09:30:00|4087.27|4085.77|4089.27|4087.77|4090.27|4088.77|4087.27|4085.77|1939
1623058500000|2021-06-07 09:35:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|2227
1623058800000|2021-06-07 09:40:00|4089.27|4087.77|4089.27|4087.77|4090.27|4088.77|4089.27|4087.77|2128
1623059100000|2021-06-07 09:45:00|4088.27|4086.77|4089.27|4087.77|4089.27|4087.77|4086.27|4084.77|4539
1623059400000|2021-06-07 09:50:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|3498
1623059700000|2021-06-07 09:55:00|4091.27|4089.77|4089.27|4087.77|4091.27|4089.77|4088.27|4086.77|2986
1623060000000|2021-06-07 10:00:00|4088.27|4086.77|4091.27|4089.77|4091.27|4089.77|4088.27|4086.77|4387
1623060300000|2021-06-07 10:05:00|4092.27|4090.77|4093.27|4091.77|4093.27|4091.77|4091.27|4089.77|4294
1623060600000|2021-06-07 10:10:00|4092.27|4090.77|4092.27|4090.77|4093.27|4091.77|4092.27|4090.77|36716
1623060900000|2021-06-07 10:15:00|4091.27|4089.77|4092.27|4090.77|4092.27|4090.77|4091.27|4089.77|1495
1623061200000|2021-06-07 10:20:00|4093.27|4091.77|4095.27|4093.77|4095.27|4093.77|4093.27|4091.77|3620
1623061500000|2021-06-07 10:25:00|4096.27|4094.77|4097.27|4095.77|4097.27|4095.77|4094.27|4092.77|5021
1623061800000|2021-06-07 10:30:00|4098.27|4096.77|4098.27|4096.77|4098.27|4096.77|4096.27|4094.77|4183
1623062100000|2021-06-07 10:35:00|4097.27|4095.77|4100.27|4098.77|4100.27|4098.77|4097.27|4095.77|4264
1623062400000|2021-06-07 10:40:00|4101.27|4099.77|4100.27|4098.77|4102.27|4100.77|4100.27|4098.77|7821
1623062700000|2021-06-07 10:45:00|4101.27|4099.77|4101.27|4099.77|4101.27|4099.77|4099.27|4097.77|3873
1623063000000|2021-06-07 10:50:00|4100.27|4098.77|4100.27|4098.77|4101.27|4099.77|4099.27|4097.77|5872
1623063300000|2021-06-07 10:55:00|4101.27|4099.77|4100.27|4098.77|4101.27|4099.77|4099.27|4097.77|3239
1623063600000|2021-06-07 11:00:00|4101.27|4099.77|4103.27|4101.77|4103.27|4101.77|4101.27|4099.77|7607
1623063900000|2021-06-07 11:05:00|4102.77|4101.27|4102.27|4100.77|4104.27|4102.77|4102.27|4100.77|2262
1623064200000|2021-06-07 11:10:00|4101.27|4099.77|4101.27|4099.77|4102.27|4100.77|4101.27|4099.77|1607
1623064500000|2021-06-07 11:15:00|4102.27|4100.77|4102.27|4100.77|4102.27|4100.77|4102.27|4100.77|12090
1623064800000|2021-06-07 11:20:00|4103.27|4101.77|4101.27|4099.77|4103.27|4101.77|4101.27|4099.77|3127
1623065100000|2021-06-07 11:25:00|4100.27|4098.77|4100.27|4098.77|4101.27|4099.77|4100.27|4098.77|1856
1623065400000|2021-06-07 11:30:00|4099.27|4097.77|4098.27|4096.77|4099.27|4097.77|4097.27|4095.77|2485
1623065700000|2021-06-07 11:35:00|4097.27|4095.77|4098.27|4096.77|4098.27|4096.77|4097.27|4095.77|7833
1623066000000|2021-06-07 11:40:00|4098.14|4096.64|4100.14|4098.64|4101.14|4099.64|4098.14|4096.64|2998
1623066300000|2021-06-07 11:45:00|4101.14|4099.64|4100.14|4098.64|4101.14|4099.64|4100.14|4098.64|1967
1623066600000|2021-06-07 11:50:00|4101.14|4099.64|4101.14|4099.64|4103.14|4101.64|4101.14|4099.64|1572
1623066900000|2021-06-07 11:55:00|4100.14|4098.64|4101.14|4099.64|4101.14|4099.64|4100.14|4098.64|1116
1623067200000|2021-06-07 12:00:00|4102.14|4100.64|4101.14|4099.64|4102.14|4100.64|4100.14|4098.64|2676
1623067500000|2021-06-07 12:05:00|4100.14|4098.64|4100.14|4098.64|4101.14|4099.64|4099.14|4097.64|818
1623067800000|2021-06-07 12:10:00|4099.14|4097.64|4099.14|4097.64|4099.14|4097.64|4098.14|4096.64|1179
1623068100000|2021-06-07 12:15:00|4100.14|4098.64|4100.14|4098.64|4100.14|4098.64|4099.14|4097.64|2434
1623068400000|2021-06-07 12:20:00|4099.14|4097.64|4098.14|4096.64|4100.14|4098.64|4098.14|4096.64|1262
1623068700000|2021-06-07 12:25:00|4097.14|4095.64|4098.14|4096.64|4099.14|4097.64|4097.14|4095.64|1754
1623069000000|2021-06-07 12:30:00|4099.14|4097.64|4101.14|4099.64|4101.14|4099.64|4098.14|4096.64|3505
1623069300000|2021-06-07 12:35:00|4102.14|4100.64|4102.14|4100.64|4102.14|4100.64|4101.14|4099.64|1604
1623069600000|2021-06-07 12:40:00|4103.14|4101.64|4103.14|4101.64|4103.14|4101.64|4102.14|4100.64|1963
1623069900000|2021-06-07 12:45:00|4102.14|4100.64|4103.14|4101.64|4103.14|4101.64|4102.14|4100.64|3369
1623070200000|2021-06-07 12:50:00|4103.64|4102.14|4102.14|4100.64|4103.64|4102.14|4102.14|4100.64|6673
1623070500000|2021-06-07 12:55:00|4103.14|4101.64|4104.14|4102.64|4104.14|4102.64|4102.14|4100.64|5901
1623070800000|2021-06-07 13:00:00|4105.14|4103.64|4104.14|4102.64|4105.14|4103.64|4104.14|4102.64|4767
1623071100000|2021-06-07 13:05:00|4105.14|4103.64|4104.14|4102.64|4105.14|4103.64|4104.14|4102.64|5479
1623071400000|2021-06-07 13:10:00|4103.14|4101.64|4099.14|4097.64|4103.14|4101.64|4099.14|4097.64|8639
1623071700000|2021-06-07 13:15:00|||||||||7521
1623072000000|2021-06-07 13:20:00|4100.14|4098.64|4102.14|4100.64|4102.14|4100.64|4100.14|4098.64|2627
1623072300000|2021-06-07 13:25:00|4101.14|4099.64|4101.14|4099.64|4102.14|4100.64|4101.14|4099.64|4401
1623072600000|2021-06-07 13:30:00|4102.14|4100.64|4102.14|4100.64|4103.14|4101.64|4101.14|4099.64|6493
1623072900000|2021-06-07 13:35:00|4101.14|4099.64|4104.14|4102.64|4104.14|4102.64|4101.14|4099.64|3915
1623073200000|2021-06-07 13:40:00|4105.14|4103.64|4106.14|4104.64|4107.14|4105.64|4104.14|4102.64|5287
1623073500000|2021-06-07 13:45:00|4105.14|4103.64|4107.14|4105.64|4107.14|4105.64|4105.14|4103.64|3725
1623073800000|2021-06-07 13:50:00|4108.14|4106.64|4104.14|4102.64|4108.14|4106.64|4103.14|4101.64|4056
1623074100000|2021-06-07 13:55:00|4105.14|4103.64|4107.14|4105.64|4108.14|4106.64|4105.14|4103.64|2859
1623074400000|2021-06-07 14:00:00|4106.14|4104.64|4105.14|4103.64|4106.14|4104.64|4104.14|4102.64|5744
1623074700000|2021-06-07 14:05:00|4106.14|4104.64|4106.14|4104.64|4107.14|4105.64|4105.14|4103.64|2831
1623075000000|2021-06-07 14:10:00|4106.34|4104.84|4105.34|4103.84|4107.34|4105.84|4105.34|4103.84|4185
1623075300000|2021-06-07 14:15:00|4104.34|4102.84|4103.34|4101.84|4105.34|4103.84|4103.34|4101.84|4928
1623075600000|2021-06-07 14:20:00|4104.34|4102.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|3302
1623075900000|2021-06-07 14:25:00|4104.34|4102.84|4102.34|4100.84|4104.34|4102.84|4102.34|4100.84|3668
1623076200000|2021-06-07 14:30:00|4103.34|4101.84|4103.34|4101.84|4104.34|4102.84|4102.34|4100.84|1885
1623076500000|2021-06-07 14:35:00|4104.34|4102.84|4104.34|4102.84|4105.34|4103.84|4103.34|4101.84|3395
1623076800000|2021-06-07 14:40:00|4103.34|4101.84|4104.34|4102.84|4104.34|4102.84|4103.34|4101.84|3820
1623077100000|2021-06-07 14:45:00|4103.34|4101.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|13107
1623077400000|2021-06-07 14:50:00|4102.34|4100.84|4102.34|4100.84|4104.34|4102.84|4101.34|4099.84|8043
1623077700000|2021-06-07 14:55:00|4103.34|4101.84|4104.34|4102.84|4105.34|4103.84|4102.34|4100.84|3769
1623078000000|2021-06-07 15:00:00|4103.34|4101.84|4103.34|4101.84|4104.34|4102.84|4102.34|4100.84|3373
1623078300000|2021-06-07 15:05:00|4104.34|4102.84|4101.34|4099.84|4104.34|4102.84|4101.34|4099.84|3608
1623078600000|2021-06-07 15:10:00|4100.34|4098.84|4104.34|4102.84|4104.34|4102.84|4100.34|4098.84|4123
1623078900000|2021-06-07 15:15:00|4105.34|4103.84|4104.34|4102.84|4105.34|4103.84|4104.34|4102.84|7867
1623079200000|2021-06-07 15:20:00|4103.34|4101.84|4101.34|4099.84|4104.34|4102.84|4101.34|4099.84|7270
1623079500000|2021-06-07 15:25:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|12245
1623079800000|2021-06-07 15:30:00|4100.34|4098.84|4098.34|4096.84|4101.34|4099.84|4098.34|4096.84|31966
1623080100000|2021-06-07 15:35:00|4099.34|4097.84|4097.34|4095.84|4099.34|4097.84|4097.34|4095.84|13565
1623080400000|2021-06-07 15:40:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|7763
1623080700000|2021-06-07 15:45:00|4095.34|4093.84|4095.34|4093.84|4096.34|4094.84|4095.34|4093.84|5781
1623081000000|2021-06-07 15:50:00|4094.34|4092.84|4097.34|4095.84|4097.34|4095.84|4094.34|4092.84|6468
1623081300000|2021-06-07 15:55:00|4097.84|4096.34|4098.34|4096.84|4099.34|4097.84|4097.34|4095.84|7604
1623081600000|2021-06-07 16:00:00|4099.34|4097.84|4099.34|4097.84|4099.34|4097.84|4098.34|4096.84|4473
1623081900000|2021-06-07 16:05:00|4099.84|4098.34|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|3866
1623082200000|2021-06-07 16:10:00|4099.34|4097.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|1017
1623082500000|2021-06-07 16:15:00|4099.34|4097.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|848
1623082800000|2021-06-07 16:20:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|1757
1623083100000|2021-06-07 16:25:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|418
1623083400000|2021-06-07 16:30:00|||||||||1554
1623083700000|2021-06-07 16:35:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|2858
1623084000000|2021-06-07 16:40:00|4102.34|4100.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|926
1623084300000|2021-06-07 16:45:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|1738
1623084600000|2021-06-07 16:50:00|4101.84|4100.34|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1033
1623084900000|2021-06-07 16:55:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|740
1623085200000|2021-06-07 17:00:00|4104.34|4102.84|4103.34|4101.84|4104.34|4102.84|4103.34|4101.84|935
1623085500000|2021-06-07 17:05:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|1213
1623085800000|2021-06-07 17:10:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1405
1623086100000|2021-06-07 17:15:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|157
1623086400000|2021-06-07 17:20:00|4103.34|4101.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|400
1623086700000|2021-06-07 17:25:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|270
1623087000000|2021-06-07 17:30:00|4103.34|4101.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|902
1623087300000|2021-06-07 17:35:00|||||||||719
1623087600000|2021-06-07 17:40:00|4101.34|4099.84|4100.34|4098.84|4102.34|4100.84|4100.34|4098.84|1187
1623087900000|2021-06-07 17:45:00|4099.34|4097.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|471
1623088200000|2021-06-07 17:50:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|223
1623088500000|2021-06-07 17:55:00|4100.34|4098.84|4099.34|4097.84|4101.34|4099.84|4099.34|4097.84|285
1623088800000|2021-06-07 18:00:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|407
1623089100000|2021-06-07 18:05:00|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|444
1623089400000|2021-06-07 18:10:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|896
1623089700000|2021-06-07 18:15:00|4100.34|4098.84|4100.34|4098.84|4101.34|4099.84|4100.34|4098.84|248
1623090000000|2021-06-07 18:20:00|4101.34|4099.84|4099.34|4097.84|4101.34|4099.84|4099.34|4097.84|567
1623090300000|2021-06-07 18:25:00|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|39
1623090600000|2021-06-07 18:30:00|4101.34|4099.84|4100.34|4098.84|4101.34|4099.84|4100.34|4098.84|168
1623090900000|2021-06-07 18:35:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|110
1623091200000|2021-06-07 18:40:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|2140
1623091500000|2021-06-07 18:45:00|4101.84|4100.34|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1340
1623091800000|2021-06-07 18:50:00|||||||||382
1623092100000|2021-06-07 18:55:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|1861
1623092400000|2021-06-07 19:00:00|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|4103.34|4101.84|774
1623092700000|2021-06-07 19:05:00|4105.34|4103.84|4105.34|4103.84|4105.34|4103.84|4104.34|4102.84|425
1623093000000|2021-06-07 19:10:00|||||||||203
1623093300000|2021-06-07 19:15:00|4105.84|4104.34|4105.84|4104.34|4106.34|4104.84|4105.34|4103.84|778
1623093600000|2021-06-07 19:20:00|4106.34|4104.84|4106.34|4104.84|4106.34|4104.84|4106.34|4104.84|221
1623093900000|2021-06-07 19:25:00|4105.84|4104.34|4105.34|4103.84|4106.34|4104.84|4105.34|4103.84|1199
1623094200000|2021-06-07 19:30:00|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|182
1623094500000|2021-06-07 19:35:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|761
1623094800000|2021-06-07 19:40:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|1758
1623095100000|2021-06-07 19:45:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1382
1623095400000|2021-06-07 19:50:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4102.34|4100.84|1184
1623095700000|2021-06-07 19:55:00|4102.34|4100.84|4105.34|4103.84|4105.34|4103.84|4102.34|4100.84|2987
1623096000000|2021-06-07 20:00:00|4105.89|4102.89|4106.29|4103.29|4106.79|4103.79|4105.89|4102.89|67
1623096300000|2021-06-07 20:05:00|4106.09|4103.09|4106.99|4103.99|4107.19|4104.19|4106.09|4103.09|0
1623096600000|2021-06-07 20:10:00|4106.79|4103.79|4106.49|4103.49|4106.79|4103.79|4106.19|4103.19|0
1623096900000|2021-06-07 20:15:00|4106.39|4103.39|4106.19|4103.19|4106.69|4103.69|4106.09|4103.09|0
1623097200000|2021-06-07 20:20:00|4106.29|4103.29|4107.59|4104.59|4107.99|4104.99|4106.19|4103.19|0
1623097500000|2021-06-07 20:25:00|4107.69|4104.69|4107.59|4104.59|4107.99|4104.99|4107.29|4104.29|0
1623097800000|2021-06-07 20:30:00|4106.39|4103.39|4107.09|4104.09|4107.49|4104.49|4106.39|4103.39|0
1623098100000|2021-06-07 20:35:00|4107.29|4104.29|4106.59|4103.59|4107.29|4104.29|4106.39|4103.39|0
1623098400000|2021-06-07 20:40:00|4106.39|4103.39|4106.59|4103.59|4107.09|4104.09|4106.39|4103.39|0
1623098700000|2021-06-07 20:45:00|4106.89|4103.89|4106.59|4103.59|4107.09|4104.09|4106.59|4103.59|0
1623099000000|2021-06-07 20:50:00|4106.89|4103.89|4106.89|4103.89|4107.29|4104.29|4106.89|4103.89|0
1623099300000|2021-06-07 20:55:00|4107.09|4104.09|4107.69|4104.69|4107.99|4104.99|4106.89|4103.89|0
1623099600000|2021-06-07 21:00:00|4107.39|4104.39|4107.59|4104.59|4107.69|4104.69|4107.39|4104.39|0
1623099900000|2021-06-07 21:05:00|4107.69|4104.69|4108.39|4105.39|4108.49|4105.49|4107.69|4104.69|0
1623100200000|2021-06-07 21:10:00|4108.49|4105.49|4108.09|4105.09|4108.49|4105.49|4108.09|4105.09|0
1623100500000|2021-06-07 21:15:00|4107.99|4104.99|4107.99|4104.99|4108.09|4105.09|4107.99|4104.99|0
1623100800000|2021-06-07 21:20:00|4108.09|4105.09|4107.69|4104.69|4108.09|4105.09|4107.49|4104.49|0
1623101100000|2021-06-07 21:25:00|4107.79|4104.79|4107.89|4104.89|4107.89|4104.89|4107.79|4104.79|0
1623101400000|2021-06-07 21:30:00|4107.99|4104.99|4107.79|4104.79|4107.99|4104.99|4107.69|4104.69|0
1623101700000|2021-06-07 21:35:00|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|0
1623102000000|2021-06-07 21:40:00|4107.79|4104.79|4107.79|4104.79|4107.99|4104.99|4107.79|4104.79|0
1623102600000|2021-06-07 21:50:00|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|4107.59|4104.59|0
1623102900000|2021-06-07 21:55:00|4107.79|4104.79|4107.79|4104.79|4107.79|4104.79|4107.79|4104.79|0
1623103200000|2021-06-07 22:00:00|4107.99|4104.99|4107.19|4104.19|4108.29|4105.29|4106.99|4103.99|0
1623103500000|2021-06-07 22:05:00|4107.39|4104.39|4106.49|4103.49|4107.39|4104.39|4106.29|4103.29|0
1623103800000|2021-06-07 22:10:00|4106.59|4103.59|4106.79|4103.79|4106.99|4103.99|4106.49|4103.49|0
1623104100000|2021-06-07 22:15:00|4106.49|4103.49|4106.49|4103.49|4107.19|4104.19|4106.29|4103.29|0
1623104400000|2021-06-07 22:20:00|4106.59|4103.59|4106.99|4103.99|4106.99|4103.99|4106.59|4103.59|0
1623104700000|2021-06-07 22:25:00|4106.89|4103.89|4106.79|4103.79|4106.99|4103.99|4106.49|4103.49|0
1623105000000|2021-06-07 22:30:00|4106.99|4103.99|4106.79|4103.79|4107.19|4104.19|4106.49|4103.49|0
1623105300000|2021-06-07 22:35:00|4106.49|4103.49|4106.79|4103.79|4106.99|4103.99|4106.09|4103.09|0
1623105600000|2021-06-07 22:40:00|4106.59|4103.59|4106.29|4103.29|4106.79|4103.79|4106.29|4103.29|0
1623105900000|2021-06-07 22:45:00|4106.39|4103.39|4105.89|4102.89|4106.49|4103.49|4105.89|4102.89|0
1623106200000|2021-06-07 22:50:00|4106.09|4103.09|4106.09|4103.09|4106.09|4103.09|4106.09|4103.09|0
1623106500000|2021-06-07 22:55:00|4105.99|4102.99|4105.89|4102.89|4106.09|4103.09|4105.89|4102.89|0
1623106800000|2021-06-07 23:00:00|4106.09|4103.09|4106.79|4103.79|4106.99|4103.99|4105.99|4102.99|0
1623107100000|2021-06-07 23:05:00|4106.59|4103.59|4106.09|4103.09|4106.79|4103.79|4105.89|4102.89|0
1623107400000|2021-06-07 23:10:00|4106.29|4103.29|4107.19|4104.19|4107.19|4104.19|4106.09|4103.09|0
1623107700000|2021-06-07 23:15:00|4107.09|4104.09|4107.39|4104.39|4107.59|4104.59|4106.49|4103.49|0
1623108000000|2021-06-07 23:20:00|4107.79|4104.79|4109.19|4106.19|4109.39|4106.39|4107.59|4104.59|0
1623108300000|2021-06-07 23:25:00|4108.99|4105.99|4108.29|4105.29|4109.19|4106.19|4108.09|4105.09|0
1623108600000|2021-06-07 23:30:00|4108.09|4105.09|4107.39|4104.39|4108.49|4105.49|4107.29|4104.29|0
1623108900000|2021-06-07 23:35:00|4107.49|4104.49|4107.39|4104.39|4107.79|4104.79|4107.19|4104.19|0
1623109200000|2021-06-07 23:40:00|4107.59|4104.59|4106.49|4103.49|4107.59|4104.59|4106.49|4103.49|0
1623109500000|2021-06-07 23:45:00|4106.79|4103.79|4106.79|4103.79|4106.99|4103.99|4106.29|4103.29|0
1623109800000|2021-06-07 23:50:00|4106.49|4103.49|4106.29|4103.29|4107.39|4104.39|4105.89|4102.89|0
1623110100000|2021-06-07 23:55:00|4106.39|4103.39|4106.49|4103.49|4106.49|4103.49|4105.99|4102.99|0
1623110400000|2021-06-08 00:00:00|4106.29|4103.29|4106.79|4103.79|4106.79|4103.79|4105.89|4102.89|0
1623110700000|2021-06-08 00:05:00|4106.59|4103.59|4108.49|4105.49|4108.69|4105.69|4106.49|4103.49|0
1623111000000|2021-06-08 00:10:00|4108.69|4105.69|4110.29|4107.29|4111.09|4108.09|4108.29|4105.29|0
1623111300000|2021-06-08 00:15:00|4110.49|4107.49|4106.59|4104.59|4110.69|4107.69|4106.59|4104.59|477
1623111600000|2021-06-08 00:20:00|4106.09|4104.09|4104.59|4102.59|4106.09|4104.09|4104.59|4102.59|281
1623111900000|2021-06-08 00:25:00|4105.09|4103.09|4104.59|4102.59|4105.59|4103.59|4102.59|4100.59|256
1623112200000|2021-06-08 00:30:00|4104.09|4102.09|4104.59|4102.59|4105.59|4103.59|4103.59|4101.59|419
1623112500000|2021-06-08 00:35:00|4105.09|4103.09|4105.59|4103.59|4106.59|4104.59|4104.59|4102.59|310
1623112800000|2021-06-08 00:40:00|4104.59|4102.59|4105.59|4103.59|4105.59|4103.59|4104.59|4102.59|88
1623113100000|2021-06-08 00:45:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|68
1623113400000|2021-06-08 00:50:00|4107.59|4105.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|447
1623113700000|2021-06-08 00:55:00|4106.59|4104.59|4107.59|4105.59|4108.59|4106.59|4106.59|4104.59|214
1623114000000|2021-06-08 01:00:00|4108.09|4106.09|4108.59|4106.59|4108.59|4106.59|4107.59|4105.59|72
1623114300000|2021-06-08 01:05:00|4109.59|4107.59|4109.59|4107.59|4109.59|4107.59|4108.59|4106.59|82
1623114600000|2021-06-08 01:10:00|4110.59|4108.59|4110.59|4108.59|4111.59|4109.59|4110.59|4108.59|848
1623114900000|2021-06-08 01:15:00|4111.59|4109.59|4110.59|4108.59|4111.59|4109.59|4110.59|4108.59|78
1623115200000|2021-06-08 01:20:00|4109.59|4107.59|4109.59|4107.59|4110.59|4108.59|4109.59|4107.59|47
1623115500000|2021-06-08 01:25:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|300
1623115800000|2021-06-08 01:30:00|4108.59|4106.59|4105.59|4103.59|4108.59|4106.59|4105.59|4103.59|92
1623116100000|2021-06-08 01:35:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4105.59|4103.59|76
1623116400000|2021-06-08 01:40:00|4107.59|4105.59|4107.59|4105.59|4107.59|4105.59|4106.59|4104.59|698
1623116700000|2021-06-08 01:45:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|67
1623117000000|2021-06-08 01:50:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|76
1623117300000|2021-06-08 01:55:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4105.59|4103.59|194
1623117600000|2021-06-08 02:00:00|4105.59|4103.59|4103.59|4101.59|4106.59|4104.59|4103.59|4101.59|241
1623117900000|2021-06-08 02:05:00|4104.59|4102.59|4104.59|4102.59|4105.59|4103.59|4103.59|4101.59|61
1623118200000|2021-06-08 02:10:00|4105.59|4103.59|4103.59|4101.59|4105.59|4103.59|4103.59|4101.59|92
1623118500000|2021-06-08 02:15:00|4102.59|4100.59|4103.59|4101.59|4103.59|4101.59|4102.59|4100.59|151
1623118800000|2021-06-08 02:20:00|4102.59|4100.59|4101.59|4099.59|4103.59|4101.59|4101.59|4099.59|319
1623119100000|2021-06-08 02:25:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|494
1623119400000|2021-06-08 02:30:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|308
1623119700000|2021-06-08 02:35:00|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|51
1623120000000|2021-06-08 02:40:00|4099.59|4097.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|245
1623120300000|2021-06-08 02:45:00|4098.09|4096.09|4098.59|4096.59|4098.59|4096.59|4097.59|4095.59|75
1623120600000|2021-06-08 02:50:00|4099.59|4097.59|4096.59|4094.59|4099.59|4097.59|4096.59|4094.59|224
1623120900000|2021-06-08 02:55:00|4095.59|4093.59|4094.59|4092.59|4096.59|4094.59|4094.59|4092.59|705
1623121200000|2021-06-08 03:00:00|4095.59|4093.59|4095.59|4093.59|4095.59|4093.59|4094.59|4092.59|203
1623121500000|2021-06-08 03:05:00|4096.09|4094.09|4096.59|4094.59|4096.59|4094.59|4095.59|4093.59|93
1623121800000|2021-06-08 03:10:00|4097.09|4095.09|4097.59|4095.59|4097.59|4095.59|4095.59|4093.59|72
1623122100000|2021-06-08 03:15:00|4096.59|4094.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|151
1623122400000|2021-06-08 03:20:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4097.09|4095.09|8
1623122700000|2021-06-08 03:25:00|4097.09|4095.09|4097.59|4095.59|4098.59|4096.59|4096.59|4094.59|30
1623123000000|2021-06-08 03:30:00|4096.59|4094.59|4097.59|4095.59|4098.59|4096.59|4096.59|4094.59|67
1623123300000|2021-06-08 03:35:00|4098.09|4096.09|4097.59|4095.59|4098.09|4096.09|4097.59|4095.59|28
1623123600000|2021-06-08 03:40:00|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|24
1623123900000|2021-06-08 03:45:00|4096.09|4094.09|4095.59|4093.59|4096.59|4094.59|4094.59|4092.59|121
1623124200000|2021-06-08 03:50:00|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|4096.09|4094.09|37
1623124500000|2021-06-08 03:55:00|||||||||18
1623124800000|2021-06-08 04:00:00|||||||||25
1623125100000|2021-06-08 04:05:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4096.59|4094.59|80
1623125400000|2021-06-08 04:10:00|||||||||8
1623125700000|2021-06-08 04:15:00|4098.59|4096.59|4099.59|4097.59|4100.59|4098.59|4098.59|4096.59|324
1623126000000|2021-06-08 04:20:00|4100.09|4098.09|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|48
1623126300000|2021-06-08 04:25:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|59
1623126600000|2021-06-08 04:30:00|4100.59|4098.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|52
1623126900000|2021-06-08 04:35:00|4099.59|4097.59|4099.59|4097.59|4100.09|4098.09|4099.59|4097.59|25
1623127200000|2021-06-08 04:40:00|4100.59|4098.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|60
1623127500000|2021-06-08 04:45:00|4099.59|4097.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|98
1623127800000|2021-06-08 04:50:00|4100.09|4098.09|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|75
1623128100000|2021-06-08 04:55:00|4099.59|4097.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|128
1623128400000|2021-06-08 05:00:00|4099.59|4097.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|127
1623128700000|2021-06-08 05:05:00|4099.59|4097.59|4100.59|4098.59|4100.59|4098.59|4098.59|4096.59|67
1623129000000|2021-06-08 05:10:00|4100.09|4098.09|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|91
1623129300000|2021-06-08 05:15:00|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|53
1623129600000|2021-06-08 05:20:00|||||||||38
1623129900000|2021-06-08 05:25:00|4098.59|4096.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|142
1623130200000|2021-06-08 05:30:00|||||||||1
1623130500000|2021-06-08 05:35:00|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|4098.59|4096.59|99
1623130800000|2021-06-08 05:40:00|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|6
1623131100000|2021-06-08 05:45:00|4097.59|4095.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|127
1623131400000|2021-06-08 05:50:00|4097.59|4095.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|278
1623131700000|2021-06-08 05:55:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4096.59|4094.59|218
1623132000000|2021-06-08 06:00:00|4097.34|4095.84|4099.34|4097.84|4099.34|4097.84|4095.34|4093.84|1389
1623132300000|2021-06-08 06:05:00|4098.84|4097.34|4098.84|4097.34|4098.84|4097.34|4098.84|4097.34|866
1623132600000|2021-06-08 06:10:00|4098.34|4096.84|4099.34|4097.84|4099.34|4097.84|4097.34|4095.84|1548
1623132900000|2021-06-08 06:15:00|4098.34|4096.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|1339
1623133200000|2021-06-08 06:20:00|4097.34|4095.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|800
1623133500000|2021-06-08 06:25:00|||||||||110
1623133800000|2021-06-08 06:30:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|722
1623134100000|2021-06-08 06:35:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|796
1623134400000|2021-06-08 06:40:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1356
1623134700000|2021-06-08 06:45:00|4096.34|4094.84|4096.34|4094.84|4097.34|4095.84|4095.34|4093.84|909
1623135000000|2021-06-08 06:50:00|4095.34|4093.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|644
1623135300000|2021-06-08 06:55:00|4097.34|4095.84|4099.34|4097.84|4099.34|4097.84|4096.34|4094.84|1590
1623135600000|2021-06-08 07:00:00|4100.34|4098.84|4099.34|4097.84|4103.34|4101.84|4098.34|4096.84|9552
1623135900000|2021-06-08 07:05:00|4098.34|4096.84|4102.34|4100.84|4102.34|4100.84|4098.34|4096.84|5886
1623136200000|2021-06-08 07:10:00|4101.34|4099.84|4101.34|4099.84|4102.34|4100.84|4099.34|4097.84|5514
1623136500000|2021-06-08 07:15:00|4100.34|4098.84|4101.34|4099.84|4102.34|4100.84|4099.34|4097.84|4658
1623136800000|2021-06-08 07:20:00|4100.84|4099.34|4101.34|4099.84|4103.34|4101.84|4100.34|4098.84|5219
1623137100000|2021-06-08 07:25:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4100.34|4098.84|3114
1623137400000|2021-06-08 07:30:00|4101.34|4099.84|4103.34|4101.84|4104.34|4102.84|4101.34|4099.84|9894
1623137700000|2021-06-08 07:35:00|4104.34|4102.84|4101.34|4099.84|4104.34|4102.84|4100.34|4098.84|3831
1623138000000|2021-06-08 07:40:00|4101.04|4099.54|4100.04|4098.54|4102.04|4100.54|4099.04|4097.54|4702
1623138300000|2021-06-08 07:45:00|4099.04|4097.54|4101.04|4099.54|4103.04|4101.54|4099.04|4097.54|3210
1623138600000|2021-06-08 07:50:00|4100.04|4098.54|4100.04|4098.54|4101.04|4099.54|4098.04|4096.54|4949
1623138900000|2021-06-08 07:55:00|4101.04|4099.54|4101.04|4099.54|4101.04|4099.54|4099.04|4097.54|7905
1623139200000|2021-06-08 08:00:00|4100.04|4098.54|4100.04|4098.54|4101.04|4099.54|4099.04|4097.54|1969
1623139500000|2021-06-08 08:05:00|4101.04|4099.54|4098.04|4096.54|4101.04|4099.54|4098.04|4096.54|4416
1623139800000|2021-06-08 08:10:00|4099.04|4097.54|4097.04|4095.54|4099.04|4097.54|4096.04|4094.54|8388
1623140100000|2021-06-08 08:15:00|4098.04|4096.54|4097.04|4095.54|4098.04|4096.54|4097.04|4095.54|17027
1623140400000|2021-06-08 08:20:00|4096.54|4095.04|4096.04|4094.54|4096.54|4095.04|4095.04|4093.54|2435
1623140700000|2021-06-08 08:25:00|4095.04|4093.54|4096.04|4094.54|4097.04|4095.54|4094.04|4092.54|45978
1623141000000|2021-06-08 08:30:00|4097.04|4095.54|4098.04|4096.54|4098.04|4096.54|4096.04|4094.54|3723
1623141300000|2021-06-08 08:35:00|4098.54|4097.04|4099.04|4097.54|4099.04|4097.54|4097.04|4095.54|7328
1623141600000|2021-06-08 08:40:00|4100.04|4098.54|4098.04|4096.54|4100.04|4098.54|4098.04|4096.54|1169
1623141900000|2021-06-08 08:45:00|4099.04|4097.54|4100.04|4098.54|4100.04|4098.54|4099.04|4097.54|1596
1623142200000|2021-06-08 08:50:00|4099.04|4097.54|4101.04|4099.54|4101.04|4099.54|4099.04|4097.54|11432
1623142500000|2021-06-08 08:55:00|4102.04|4100.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|2975
1623142800000|2021-06-08 09:00:00|4102.04|4100.54|4105.04|4103.54|4105.04|4103.54|4102.04|4100.54|5078
1623143100000|2021-06-08 09:05:00|4106.04|4104.54|4109.04|4107.54|4109.04|4107.54|4105.04|4103.54|18315
1623143400000|2021-06-08 09:10:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|6367
1623143700000|2021-06-08 09:15:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|7724
1623144000000|2021-06-08 09:20:00|4110.04|4108.54|4115.04|4113.54|4115.04|4113.54|4109.04|4107.54|10988
1623144300000|2021-06-08 09:25:00|4116.04|4114.54|4113.04|4111.54|4117.04|4115.54|4111.04|4109.54|8530
1623144600000|2021-06-08 09:30:00|4112.04|4110.54|4112.04|4110.54|4113.04|4111.54|4111.04|4109.54|4643
1623144900000|2021-06-08 09:35:00|4111.04|4109.54|4111.04|4109.54|4111.04|4109.54|4110.04|4108.54|8844
1623145200000|2021-06-08 09:40:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|1976
1623145500000|2021-06-08 09:45:00|4110.04|4108.54|4110.04|4108.54|4112.04|4110.54|4109.04|4107.54|4280
1623145800000|2021-06-08 09:50:00|4109.04|4107.54|4111.04|4109.54|4112.04|4110.54|4109.04|4107.54|3595
1623146100000|2021-06-08 09:55:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4109.04|4107.54|3095
1623146400000|2021-06-08 10:00:00|4109.04|4107.54|4107.04|4105.54|4110.04|4108.54|4106.04|4104.54|6583
1623146700000|2021-06-08 10:05:00|4106.04|4104.54|4106.04|4104.54|4108.04|4106.54|4105.04|4103.54|10217
1623147000000|2021-06-08 10:10:00|4105.04|4103.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|2307
1623147300000|2021-06-08 10:15:00|4105.04|4103.54|4098.04|4096.54|4106.04|4104.54|4097.04|4095.54|31411
1623147600000|2021-06-08 10:20:00|4097.04|4095.54|4097.04|4095.54|4100.04|4098.54|4096.04|4094.54|10311
1623147900000|2021-06-08 10:25:00|4096.04|4094.54|4094.04|4092.54|4098.04|4096.54|4093.04|4091.54|9409
1623148200000|2021-06-08 10:30:00|4093.04|4091.54|4097.04|4095.54|4097.04|4095.54|4092.04|4090.54|6984
1623148500000|2021-06-08 10:35:00|4098.04|4096.54|4104.04|4102.54|4104.54|4103.04|4098.04|4096.54|6341
1623148800000|2021-06-08 10:40:00|4103.04|4101.54|4103.04|4101.54|4104.04|4102.54|4102.04|4100.54|3495
1623149100000|2021-06-08 10:45:00|4104.04|4102.54|4103.04|4101.54|4104.04|4102.54|4102.04|4100.54|2545
1623149400000|2021-06-08 10:50:00|4104.04|4102.54|4103.04|4101.54|4104.04|4102.54|4103.04|4101.54|2133
1623149700000|2021-06-08 10:55:00|4104.04|4102.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|1958
1623150000000|2021-06-08 11:00:00|4106.04|4104.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|4550
1623150300000|2021-06-08 11:05:00|4104.04|4102.54|4107.04|4105.54|4107.04|4105.54|4104.04|4102.54|1531
1623150600000|2021-06-08 11:10:00|4106.04|4104.54|4107.04|4105.54|4108.04|4106.54|4106.04|4104.54|2963
1623150900000|2021-06-08 11:15:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4107.04|4105.54|2149
1623151200000|2021-06-08 11:20:00|4108.54|4107.04|4110.04|4108.54|4110.04|4108.54|4108.04|4106.54|2125
1623151500000|2021-06-08 11:25:00|4111.04|4109.54|4111.04|4109.54|4111.04|4109.54|4110.04|4108.54|2137
1623151800000|2021-06-08 11:30:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|3897
1623152100000|2021-06-08 11:35:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|971
1623152400000|2021-06-08 11:40:00|4109.88|4108.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|1241
1623152700000|2021-06-08 11:45:00|4111.88|4110.38|4110.88|4109.38|4111.88|4110.38|4109.88|4108.38|2179
1623153000000|2021-06-08 11:50:00|4109.88|4108.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|751
1623153300000|2021-06-08 11:55:00|4109.88|4108.38|4112.88|4111.38|4112.88|4111.38|4109.88|4108.38|4095
1623153600000|2021-06-08 12:00:00|4113.88|4112.38|4111.88|4110.38|4113.88|4112.38|4111.88|4110.38|2438
1623153900000|2021-06-08 12:05:00|4112.88|4111.38|4111.88|4110.38|4112.88|4111.38|4110.88|4109.38|2021
1623154200000|2021-06-08 12:10:00|4110.88|4109.38|4110.88|4109.38|4111.88|4110.38|4110.88|4109.38|2732
1623154500000|2021-06-08 12:15:00|4109.88|4108.38|4111.88|4110.38|4111.88|4110.38|4109.88|4108.38|16791
1623154800000|2021-06-08 12:20:00|4112.88|4111.38|4112.88|4111.38|4112.88|4111.38|4111.88|4110.38|3278
1623155100000|2021-06-08 12:25:00|4113.88|4112.38|4111.88|4110.38|4113.88|4112.38|4111.88|4110.38|2526
1623155400000|2021-06-08 12:30:00|4112.88|4111.38|4109.88|4108.38|4112.88|4111.38|4109.88|4108.38|2403
1623155700000|2021-06-08 12:35:00|4110.88|4109.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|11361
1623156000000|2021-06-08 12:40:00|4109.88|4108.38|4112.88|4111.38|4112.88|4111.38|4109.88|4108.38|1351
1623156300000|2021-06-08 12:45:00|4111.88|4110.38|4110.88|4109.38|4112.88|4111.38|4110.88|4109.38|3185
1623156600000|2021-06-08 12:50:00|4111.88|4110.38|4112.88|4111.38|4112.88|4111.38|4110.88|4109.38|1524
1623156900000|2021-06-08 12:55:00|4111.88|4110.38|4113.88|4112.38|4114.88|4113.38|4111.88|4110.38|6881
1623157200000|2021-06-08 13:00:00|4114.88|4113.38|4113.88|4112.38|4114.88|4113.38|4113.88|4112.38|12633
1623157500000|2021-06-08 13:05:00|4112.88|4111.38|4113.88|4112.38|4113.88|4112.38|4112.88|4111.38|2258
1623157800000|2021-06-08 13:10:00|4114.88|4113.38|4114.88|4113.38|4114.88|4113.38|4114.88|4113.38|2807
1623158100000|2021-06-08 13:15:00|4115.88|4114.38|4115.88|4114.38|4115.88|4114.38|4114.88|4113.38|4053
1623158400000|2021-06-08 13:20:00|4114.88|4113.38|4114.88|4113.38|4115.88|4114.38|4113.88|4112.38|5841
1623158700000|2021-06-08 13:25:00|4114.38|4112.88|4113.88|4112.38|4114.88|4113.38|4113.88|4112.38|1490
1623159000000|2021-06-08 13:30:00|4112.88|4111.38|4112.88|4111.38|4114.88|4113.38|4111.88|4110.38|9862
1623159300000|2021-06-08 13:35:00|4113.88|4112.38|4112.88|4111.38|4114.88|4113.38|4111.88|4110.38|5278
1623159600000|2021-06-08 13:40:00|4111.88|4110.38|4111.88|4110.38|4112.88|4111.38|4109.88|4108.38|5236
1623159900000|2021-06-08 13:45:00|4110.88|4109.38|4108.88|4107.38|4112.88|4111.38|4108.88|4107.38|5561
1623160200000|2021-06-08 13:50:00|4107.88|4106.38|4106.88|4105.38|4108.88|4107.38|4105.88|4104.38|8328
1623160500000|2021-06-08 13:55:00|4107.88|4106.38|4105.88|4104.38|4107.88|4106.38|4103.88|4102.38|5270
1623160800000|2021-06-08 14:00:00|4106.88|4105.38|4106.88|4105.38|4108.88|4107.38|4105.38|4103.88|7876
1623161100000|2021-06-08 14:05:00|4107.88|4106.38|4107.88|4106.38|4108.88|4107.38|4106.88|4105.38|12513
1623161400000|2021-06-08 14:10:00|4108.04|4106.54|4106.04|4104.54|4108.04|4106.54|4106.04|4104.54|2472
1623161700000|2021-06-08 14:15:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|3564
1623162000000|2021-06-08 14:20:00|4103.04|4101.54|4102.04|4100.54|4105.04|4103.54|4102.04|4100.54|2611
1623162300000|2021-06-08 14:25:00|4103.04|4101.54|4106.04|4104.54|4106.04|4104.54|4103.04|4101.54|2958
1623162600000|2021-06-08 14:30:00|4105.04|4103.54|4104.04|4102.54|4106.04|4104.54|4103.04|4101.54|4350
1623162900000|2021-06-08 14:35:00|4103.04|4101.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|3240
1623163200000|2021-06-08 14:40:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|7712
1623163500000|2021-06-08 14:45:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1444
1623163800000|2021-06-08 14:50:00|4107.04|4105.54|4105.04|4103.54|4107.04|4105.54|4105.04|4103.54|4314
1623164100000|2021-06-08 14:55:00|4106.04|4104.54|4103.04|4101.54|4106.04|4104.54|4103.04|4101.54|2475
1623164400000|2021-06-08 15:00:00|4104.04|4102.54|4104.04|4102.54|4106.04|4104.54|4104.04|4102.54|6108
1623164700000|2021-06-08 15:05:00|4105.04|4103.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1165
1623165000000|2021-06-08 15:10:00|4105.04|4103.54|4101.04|4099.54|4105.04|4103.54|4101.04|4099.54|7109
1623165300000|2021-06-08 15:15:00|4102.04|4100.54|4099.04|4097.54|4103.04|4101.54|4099.04|4097.54|4873
1623165600000|2021-06-08 15:20:00|4098.04|4096.54|4099.04|4097.54|4099.04|4097.54|4096.04|4094.54|10483
1623165900000|2021-06-08 15:25:00|4098.04|4096.54|4101.04|4099.54|4101.04|4099.54|4098.04|4096.54|10888
1623166200000|2021-06-08 15:30:00|4100.04|4098.54|4097.04|4095.54|4102.04|4100.54|4097.04|4095.54|45633
1623166500000|2021-06-08 15:35:00|4098.04|4096.54|4099.04|4097.54|4099.04|4097.54|4097.04|4095.54|27226
1623166800000|2021-06-08 15:40:00|4098.04|4096.54|4102.04|4100.54|4102.04|4100.54|4098.04|4096.54|6074
1623167100000|2021-06-08 15:45:00|4103.04|4101.54|4102.04|4100.54|4103.04|4101.54|4102.04|4100.54|4706
1623167400000|2021-06-08 15:50:00|4101.04|4099.54|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|5568
1623167700000|2021-06-08 15:55:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|2290
1623168000000|2021-06-08 16:00:00|4102.04|4100.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|11243
1623168300000|2021-06-08 16:05:00|4104.04|4102.54|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|4373
1623168600000|2021-06-08 16:10:00|4103.54|4102.04|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|1162
1623168900000|2021-06-08 16:15:00|4103.04|4101.54|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|2385
1623169200000|2021-06-08 16:20:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|2068
1623169500000|2021-06-08 16:25:00|4102.04|4100.54|4104.04|4102.54|4105.04|4103.54|4102.04|4100.54|2114
1623169800000|2021-06-08 16:30:00|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|3926
1623170100000|2021-06-08 16:35:00|4104.54|4103.04|4104.04|4102.54|4105.04|4103.54|4104.04|4102.54|864
1623170400000|2021-06-08 16:40:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4104.04|4102.54|1092
1623170700000|2021-06-08 16:45:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|2829
1623171000000|2021-06-08 16:50:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|736
1623171300000|2021-06-08 16:55:00|4104.04|4102.54|4104.04|4102.54|4105.04|4103.54|4103.54|4102.04|581
1623171600000|2021-06-08 17:00:00|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|4104.04|4102.54|809
1623171900000|2021-06-08 17:05:00|4104.04|4102.54|4107.04|4105.54|4107.04|4105.54|4104.04|4102.54|2043
1623172200000|2021-06-08 17:10:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|2832
1623172500000|2021-06-08 17:15:00|4105.54|4104.04|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1379
1623172800000|2021-06-08 17:20:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|490
1623173100000|2021-06-08 17:25:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|1899
1623173400000|2021-06-08 17:30:00|4105.04|4103.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1681
1623173700000|2021-06-08 17:35:00|4105.04|4103.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|646
1623174000000|2021-06-08 17:40:00|4107.04|4105.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|281
1623174300000|2021-06-08 17:45:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|658
1623174600000|2021-06-08 17:50:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|890
1623174900000|2021-06-08 17:55:00|4106.04|4104.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|689
1623175200000|2021-06-08 18:00:00|4104.04|4102.54|4106.04|4104.54|4106.04|4104.54|4104.04|4102.54|807
1623175500000|2021-06-08 18:05:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|826
1623175800000|2021-06-08 18:10:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|1115
1623176100000|2021-06-08 18:15:00|||||||||454
1623176400000|2021-06-08 18:20:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|472
1623176700000|2021-06-08 18:25:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|531
1623177000000|2021-06-08 18:30:00|4108.04|4106.54|4107.04|4105.54|4108.04|4106.54|4107.04|4105.54|416
1623177300000|2021-06-08 18:35:00|4106.04|4104.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|716
1623177600000|2021-06-08 18:40:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|417
1623177900000|2021-06-08 18:45:00|4107.04|4105.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|488
1623178200000|2021-06-08 18:50:00|||||||||36
1623178500000|2021-06-08 18:55:00|4108.04|4106.54|4108.04|4106.54|4108.04|4106.54|4108.04|4106.54|210
1623178800000|2021-06-08 19:00:00|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|691
1623179100000|2021-06-08 19:05:00|||||||||1332
1623179400000|2021-06-08 19:10:00|4109.54|4108.04|4109.04|4107.54|4110.04|4108.54|4109.04|4107.54|152
1623179700000|2021-06-08 19:15:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4109.04|4107.54|421
1623180000000|2021-06-08 19:20:00|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|1172
1623180300000|2021-06-08 19:25:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|411
1623180600000|2021-06-08 19:30:00|4108.04|4106.54|4108.04|4106.54|4109.04|4107.54|4108.04|4106.54|907
1623180900000|2021-06-08 19:35:00|4108.54|4107.04|4108.04|4106.54|4109.04|4107.54|4108.04|4106.54|1033
1623181200000|2021-06-08 19:40:00|4107.04|4105.54|4108.04|4106.54|4108.04|4106.54|4107.04|4105.54|1410
1623181500000|2021-06-08 19:45:00|4109.04|4107.54|4108.04|4106.54|4109.04|4107.54|4107.04|4105.54|991
1623181800000|2021-06-08 19:50:00|4107.04|4105.54|4108.04|4106.54|4109.04|4107.54|4107.04|4105.54|1793
1623182100000|2021-06-08 19:55:00|4107.04|4105.54|4106.04|4104.54|4108.04|4106.54|4105.04|4103.54|4268
1623182400000|2021-06-08 20:00:00|4105.09|4102.09|4105.09|4102.09|4105.59|4102.59|4104.89|4101.89|6400
1623182700000|2021-06-08 20:05:00|4104.89|4101.89|4105.39|4102.39|4105.39|4102.39|4104.89|4101.89|0
1623183000000|2021-06-08 20:10:00|4105.09|4102.09|4105.49|4102.49|4106.19|4103.19|4104.89|4101.89|0
1623183300000|2021-06-08 20:15:00|4105.39|4102.39|4105.69|4102.69|4105.89|4102.89|4105.29|4102.29|0
1623183600000|2021-06-08 20:20:00|4105.79|4102.79|4105.99|4102.99|4105.99|4102.99|4105.69|4102.69|0
1623183900000|2021-06-08 20:25:00|4105.89|4102.89|4105.89|4102.89|4105.89|4102.89|4105.59|4102.59|0
1623184200000|2021-06-08 20:30:00|4105.69|4102.69|4104.59|4101.59|4105.69|4102.69|4104.39|4101.39|0
1623184500000|2021-06-08 20:35:00|4104.79|4101.79|4104.59|4101.59|4104.99|4101.99|4104.19|4101.19|0
1623184800000|2021-06-08 20:40:00|4104.79|4101.79|4103.89|4100.89|4104.79|4101.79|4103.29|4100.29|0
1623185100000|2021-06-08 20:45:00|4103.69|4100.69|4103.49|4100.49|4103.89|4100.89|4103.49|4100.49|0
1623185400000|2021-06-08 20:50:00|4103.69|4100.69|4103.49|4100.49|4103.69|4100.69|4103.29|4100.29|0
1623185700000|2021-06-08 20:55:00|4103.69|4100.69|4104.69|4101.69|4105.19|4102.19|4103.49|4100.49|0
1623186000000|2021-06-08 21:00:00|4104.59|4101.59|4104.69|4101.69|4104.79|4101.79|4104.59|4101.59|0
1623186300000|2021-06-08 21:05:00|4104.59|4101.59|4104.69|4101.69|4104.79|4101.79|4104.59|4101.59|0
1623186600000|2021-06-08 21:10:00|4104.59|4101.59|4104.59|4101.59|4104.59|4101.59|4104.59|4101.59|0
1623187200000|2021-06-08 21:20:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623187500000|2021-06-08 21:25:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623187800000|2021-06-08 21:30:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623188100000|2021-06-08 21:35:00|4104.49|4101.49|4104.49|4101.49|4104.69|4101.69|4104.49|4101.49|0
1623188700000|2021-06-08 21:45:00|4104.89|4101.89|4104.89|4101.89|4104.89|4101.89|4104.89|4101.89|0
1623189000000|2021-06-08 21:50:00|4104.79|4101.79|4104.59|4101.59|4104.79|4101.79|4104.49|4101.49|0
1623189300000|2021-06-08 21:55:00|4104.79|4101.79|4104.79|4101.79|4104.79|4101.79|4104.59|4101.59|0
1623189600000|2021-06-08 22:00:00|4105.19|4102.19|4103.39|4100.39|4105.49|4102.49|4103.19|4100.19|0
1623189900000|2021-06-08 22:05:00|4103.49|4100.49|4102.99|4099.99|4104.09|4101.09|4102.69|4099.69|0
1623190200000|2021-06-08 22:10:00|4103.09|4100.09|4104.29|4101.29|4104.29|4101.29|4102.99|4099.99|0
1623190500000|2021-06-08 22:15:00|4104.39|4101.39|4104.29|4101.29|4104.89|4101.89|4104.09|4101.09|0
1623190800000|2021-06-08 22:20:00|4104.49|4101.49|4105.39|4102.39|4105.39|4102.39|4104.49|4101.49|0
1623191100000|2021-06-08 22:25:00|4105.09|4102.09|4105.59|4102.59|4105.79|4102.79|4105.09|4102.09|0
1623191400000|2021-06-08 22:30:00|4105.79|4102.79|4105.59|4102.59|4105.99|4102.99|4105.39|4102.39|0
1623191700000|2021-06-08 22:35:00|4105.39|4102.39|4105.39|4102.39|4105.79|4102.79|4105.39|4102.39|0
1623192000000|2021-06-08 22:40:00|4105.19|4102.19|4104.89|4101.89|4105.59|4102.59|4104.89|4101.89|0
1623192300000|2021-06-08 22:45:00|4104.99|4101.99|4105.59|4102.59|4105.89|4102.89|4104.89|4101.89|0
1623192600000|2021-06-08 22:50:00|4105.69|4102.69|4105.99|4102.99|4106.19|4103.19|4105.59|4102.59|0
1623192900000|2021-06-08 22:55:00|4106.09|4103.09|4106.19|4103.19|4106.19|4103.19|4105.99|4102.99|0
1623193200000|2021-06-08 23:00:00|4106.49|4103.49|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623193500000|2021-06-08 23:05:00|4105.99|4102.99|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623193800000|2021-06-08 23:10:00|4106.09|4103.09|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623194100000|2021-06-08 23:15:00|4106.29|4103.29|4106.89|4103.89|4107.09|4104.09|4105.79|4102.79|0
1623194400000|2021-06-08 23:20:00|4106.79|4103.79|4106.49|4103.49|4106.89|4103.89|4106.19|4103.19|0
1623194700000|2021-06-08 23:25:00|4106.29|4103.29|4105.09|4102.09|4106.69|4103.69|4104.89|4101.89|0
1623195000000|2021-06-08 23:30:00|4105.39|4102.39|4106.49|4103.49|4106.49|4103.49|4105.09|4102.09|0
1623195300000|2021-06-08 23:35:00|4105.99|4102.99|4106.69|4103.69|4107.09|4104.09|4105.99|4102.99|0
1623195600000|2021-06-08 23:40:00|4106.79|4103.79|4105.59|4102.59|4107.09|4104.09|4105.39|4102.39|0
1623195900000|2021-06-08 23:45:00|4105.69|4102.69|4106.69|4103.69|4106.89|4103.89|4105.59|4102.59|0
1623196200000|2021-06-08 23:50:00|4106.49|4103.49|4106.19|4103.19|4106.69|4103.69|4105.59|4102.59|0
1623196500000|2021-06-08 23:55:00|4106.29|4103.29|4105.59|4102.59|4106.49|4103.49|4105.59|4102.59|0
1623196800000|2021-06-09 00:00:00|4105.49|4102.49|4104.69|4101.69|4106.89|4103.89|4104.09|4101.09|0
1623197100000|2021-06-09 00:05:00|4104.59|4101.59|4104.89|4101.89|4105.39|4102.39|4104.09|4101.09|0
1623197400000|2021-06-09 00:10:00|4104.79|4101.79|4105.99|4102.99|4106.29|4103.29|4104.49|4101.49|0
1623197700000|2021-06-09 00:15:00|4106.19|4103.19|4105.29|4103.29|4106.19|4103.29|4103.29|4101.29|698
1623198000000|2021-06-09 00:20:00|4106.29|4104.29|4109.29|4107.29|4109.29|4107.29|4105.79|4103.79|137
1623198300000|2021-06-09 00:25:00|4108.29|4106.29|4109.29|4107.29|4109.29|4107.29|4108.29|4106.29|85
1623198600000|2021-06-09 00:30:00|4108.79|4106.79|4110.29|4108.29|4111.29|4109.29|4108.29|4106.29|338
1623198900000|2021-06-09 00:35:00|4109.29|4107.29|4108.29|4106.29|4110.29|4108.29|4108.29|4106.29|93
1623199200000|2021-06-09 00:40:00|4107.29|4105.29|4107.29|4105.29|4108.29|4106.29|4106.29|4104.29|389
1623199500000|2021-06-09 00:45:00|4106.29|4104.29|4107.29|4105.29|4108.29|4106.29|4106.29|4104.29|62
1623199800000|2021-06-09 00:50:00|4107.79|4105.79|4108.29|4106.29|4109.29|4107.29|4107.79|4105.79|352
1623200100000|2021-06-09 00:55:00|4107.29|4105.29|4108.29|4106.29|4108.79|4106.79|4107.29|4105.29|51
1623200400000|2021-06-09 01:00:00|4108.79|4106.79|4107.29|4105.29|4108.79|4106.79|4107.29|4105.29|34
1623200700000|2021-06-09 01:05:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4106.29|4104.29|419
1623201000000|2021-06-09 01:10:00|4105.29|4103.29|4106.29|4104.29|4106.29|4104.29|4105.29|4103.29|72
1623201300000|2021-06-09 01:15:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|46
1623201600000|2021-06-09 01:20:00|4104.29|4102.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|56
1623201900000|2021-06-09 01:25:00|4104.29|4102.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|32
1623202200000|2021-06-09 01:30:00|4103.29|4101.29|4105.29|4103.29|4105.29|4103.29|4103.29|4101.29|236
1623202500000|2021-06-09 01:35:00|4104.29|4102.29|4105.29|4103.29|4106.29|4104.29|4104.29|4102.29|170
1623202800000|2021-06-09 01:40:00|4104.29|4102.29|4105.29|4103.29|4106.29|4104.29|4104.29|4102.29|31
1623203100000|2021-06-09 01:45:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4105.29|4103.29|34
1623203400000|2021-06-09 01:50:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|83
1623203700000|2021-06-09 01:55:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4106.29|4104.29|82
1623204000000|2021-06-09 02:00:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|54
1623204300000|2021-06-09 02:05:00|4106.29|4104.29|4104.29|4102.29|4106.29|4104.29|4104.29|4102.29|57
1623204600000|2021-06-09 02:10:00|4104.79|4102.79|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|49
1623204900000|2021-06-09 02:15:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|22
1623205200000|2021-06-09 02:20:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|42
1623205500000|2021-06-09 02:25:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|17
1623205800000|2021-06-09 02:30:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|29
1623206100000|2021-06-09 02:35:00|4105.29|4103.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|39
1623206400000|2021-06-09 02:40:00|4104.29|4102.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|29
1623206700000|2021-06-09 02:45:00|4106.29|4104.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|77
1623207000000|2021-06-09 02:50:00|||||||||14
1623207300000|2021-06-09 02:55:00|4106.29|4104.29|4106.29|4104.29|4106.29|4104.29|4105.29|4103.29|81
1623207600000|2021-06-09 03:00:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|70
1623207900000|2021-06-09 03:05:00|4105.79|4103.79|4106.29|4104.29|4106.29|4104.29|4105.79|4103.79|3
1623208200000|2021-06-09 03:10:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|51
1623208500000|2021-06-09 03:15:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|18
1623208800000|2021-06-09 03:20:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|89
1623209100000|2021-06-09 03:25:00|||||||||5
1623209400000|2021-06-09 03:30:00|||||||||8
1623210000000|2021-06-09 03:40:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|48
1623210300000|2021-06-09 03:45:00|||||||||20
1623210600000|2021-06-09 03:50:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|35
1623210900000|2021-06-09 03:55:00|||||||||4
1623211200000|2021-06-09 04:00:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|46
1623211500000|2021-06-09 04:05:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.79|4101.79|2
1623211800000|2021-06-09 04:10:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|98
1623212100000|2021-06-09 04:15:00|4103.29|4101.29|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|85
1623212400000|2021-06-09 04:20:00|||||||||1908
1623212700000|2021-06-09 04:25:00|||||||||6
1623213000000|2021-06-09 04:30:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|47
1623213300000|2021-06-09 04:35:00|4103.79|4101.79|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|25
1623213600000|2021-06-09 04:40:00|||||||||14
1623214200000|2021-06-09 04:50:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|20
1623214500000|2021-06-09 04:55:00|||||||||201
1623214800000|2021-06-09 05:00:00|4103.79|4101.79|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|126
1623215100000|2021-06-09 05:05:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|134
1623215400000|2021-06-09 05:10:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.79|4101.79|8
1623215700000|2021-06-09 05:15:00|4105.29|4103.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|28
1623216000000|2021-06-09 05:20:00|4105.79|4103.79|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|65
1623216300000|2021-06-09 05:25:00|4106.29|4104.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|36
1623216600000|2021-06-09 05:30:00|||||||||124
1623216900000|2021-06-09 05:35:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|139
1623217200000|2021-06-09 05:40:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|13
1623217500000|2021-06-09 05:45:00|4103.29|4101.29|4103.29|4101.29|4104.29|4102.29|4103.29|4101.29|118
1623217800000|2021-06-09 05:50:00|4102.29|4100.29|4103.29|4101.29|4104.29|4102.29|4102.29|4100.29|211
1623218100000|2021-06-09 05:55:00|4104.29|4102.29|4103.29|4101.29|4104.29|4102.29|4103.29|4101.29|195
1623218400000|2021-06-09 06:00:00|4103.04|4101.54|4104.04|4102.54|4104.54|4103.04|4102.04|4100.54|1213
1623218700000|2021-06-09 06:05:00|4103.04|4101.54|4102.04|4100.54|4103.04|4101.54|4101.04|4099.54|683
1623219000000|2021-06-09 06:10:00|4101.04|4099.54|4101.04|4099.54|4102.04|4100.54|4101.04|4099.54|359
1623219300000|2021-06-09 06:15:00|4100.54|4099.04|4100.04|4098.54|4101.04|4099.54|4100.04|4098.54|645
1623219600000|2021-06-09 06:20:00|4101.04|4099.54|4101.04|4099.54|4102.04|4100.54|4100.04|4098.54|657
1623219900000|2021-06-09 06:25:00|4101.54|4100.04|4101.04|4099.54|4102.04|4100.54|4100.04|4098.54|437
1623220200000|2021-06-09 06:30:00|4100.04|4098.54|4102.04|4100.54|4102.04|4100.54|4100.04|4098.54|436
1623220500000|2021-06-09 06:35:00|4101.04|4099.54|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|731
1623220800000|2021-06-09 06:40:00|4101.54|4100.04|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|728
1623221100000|2021-06-09 06:45:00|4101.04|4099.54|4100.04|4098.54|4102.04|4100.54|4100.04|4098.54|568
1623221400000|2021-06-09 06:50:00|4101.04|4099.54|4100.04|4098.54|4101.04|4099.54|4100.04|4098.54|985
1623221700000|2021-06-09 06:55:00|4101.04|4099.54|4103.04|4101.54|4103.04|4101.54|4100.04|4098.54|926
1623222000000|2021-06-09 07:00:00|4102.04|4100.54|4099.04|4097.54|4104.04|4102.54|4096.04|4094.54|9284
1623222300000|2021-06-09 07:05:00|4098.04|4096.54|4102.04|4100.54|4102.04|4100.54|4098.04|4096.54|4868
1623222600000|2021-06-09 07:10:00|4101.04|4099.54|4098.04|4096.54|4101.04|4099.54|4098.04|4096.54|2833
1623222900000|2021-06-09 07:15:00|4099.04|4097.54|4098.04|4096.54|4099.04|4097.54|4096.04|4094.54|9121
1623223200000|2021-06-09 07:20:00|4099.04|4097.54|4099.04|4097.54|4100.04|4098.54|4098.04|4096.54|12969
1623223500000|2021-06-09 07:25:00|4100.04|4098.54|4100.04|4098.54|4102.04|4100.54|4099.04|4097.54|12974
1623223800000|2021-06-09 07:30:00|4101.04|4099.54|4102.04|4100.54|4103.04|4101.54|4100.04|4098.54|3992
1623224100000|2021-06-09 07:35:00|4101.04|4099.54|4100.04|4098.54|4101.04|4099.54|4099.04|4097.54|3541
1623224400000|2021-06-09 07:40:00|4099.79|4098.29|4097.79|4096.29|4099.79|4098.29|4097.79|4096.29|5090
1623224700000|2021-06-09 07:45:00|4098.79|4097.29|4097.79|4096.29|4098.79|4097.29|4097.79|4096.29|4880
1623225000000|2021-06-09 07:50:00|4096.79|4095.29|4094.79|4093.29|4097.79|4096.29|4094.79|4093.29|1959
1623225300000|2021-06-09 07:55:00|4093.79|4092.29|4094.79|4093.29|4094.79|4093.29|4093.79|4092.29|9900
1623225600000|2021-06-09 08:00:00|4093.79|4092.29|4094.79|4093.29|4095.79|4094.29|4093.79|4092.29|3782
1623225900000|2021-06-09 08:05:00|4093.79|4092.29|4094.79|4093.29|4095.79|4094.29|4092.79|4091.29|18649
1623226200000|2021-06-09 08:10:00|4095.79|4094.29|4095.79|4094.29|4096.79|4095.29|4093.79|4092.29|8117
1623226500000|2021-06-09 08:15:00|4094.79|4093.29|4093.79|4092.29|4094.79|4093.29|4092.79|4091.29|2510
1623226800000|2021-06-09 08:20:00|4094.79|4093.29|4092.79|4091.29|4094.79|4093.29|4092.79|4091.29|1646
1623227100000|2021-06-09 08:25:00|4091.79|4090.29|4092.79|4091.29|4092.79|4091.29|4090.79|4089.29|15484
1623227400000|2021-06-09 08:30:00|4091.79|4090.29|4093.79|4092.29|4093.79|4092.29|4091.79|4090.29|5978
1623227700000|2021-06-09 08:35:00|4094.79|4093.29|4097.79|4096.29|4098.79|4097.29|4093.79|4092.29|4162
1623228000000|2021-06-09 08:40:00|4096.79|4095.29|4095.79|4094.29|4096.79|4095.29|4094.79|4093.29|3026
1623228300000|2021-06-09 08:45:00|4094.79|4093.29|4095.79|4094.29|4096.79|4095.29|4094.79|4093.29|1135
1623228600000|2021-06-09 08:50:00|4096.79|4095.29|4095.79|4094.29|4096.79|4095.29|4095.79|4094.29|1665
1623228900000|2021-06-09 08:55:00|4096.79|4095.29|4094.79|4093.29|4096.79|4095.29|4094.79|4093.29|2737
1623229200000|2021-06-09 09:00:00|4095.79|4094.29|4095.79|4094.29|4095.79|4094.29|4094.79|4093.29|1813
1623229500000|2021-06-09 09:05:00|4094.79|4093.29|4087.79|4086.29|4094.79|4093.29|4086.79|4085.29|7568
1623229800000|2021-06-09 09:10:00|4086.79|4085.29|4085.79|4084.29|4089.79|4088.29|4084.79|4083.29|6311
1623230100000|2021-06-09 09:15:00|4083.79|4082.29|4087.79|4086.29|4088.79|4087.29|4083.79|4082.29|6078
1623230400000|2021-06-09 09:20:00|4088.79|4087.29|4090.79|4089.29|4091.79|4090.29|4088.79|4087.29|5206
1623230700000|2021-06-09 09:25:00|4089.79|4088.29|4089.79|4088.29|4090.79|4089.29|4089.79|4088.29|3302
1623231000000|2021-06-09 09:30:00|4090.79|4089.29|4090.79|4089.29|4090.79|4089.29|4089.79|4088.29|1096
1623231300000|2021-06-09 09:35:00|4091.79|4090.29|4091.79|4090.29|4093.79|4092.29|4090.79|4089.29|6462
1623231600000|2021-06-09 09:40:00|4090.79|4089.29|4087.79|4086.29|4091.79|4090.29|4087.79|4086.29|8236
1623231900000|2021-06-09 09:45:00|4086.79|4085.29|4089.79|4088.29|4089.79|4088.29|4085.79|4084.29|3910
1623232200000|2021-06-09 09:50:00|4089.29|4087.79|4090.79|4089.29|4090.79|4089.29|4088.79|4087.29|3651
1623232500000|2021-06-09 09:55:00|4089.79|4088.29|4090.79|4089.29|4090.79|4089.29|4089.79|4088.29|2718
1623232800000|2021-06-09 10:00:00|4089.79|4088.29|4092.79|4091.29|4093.79|4092.29|4089.79|4088.29|4272
1623233100000|2021-06-09 10:05:00|4093.79|4092.29|4091.79|4090.29|4093.79|4092.29|4090.79|4089.29|24531
1623233400000|2021-06-09 10:10:00|4090.79|4089.29|4089.79|4088.29|4091.79|4090.29|4089.79|4088.29|1697
1623233700000|2021-06-09 10:15:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4087.79|4086.29|1407
1623234000000|2021-06-09 10:20:00|4087.79|4086.29|4088.79|4087.29|4088.79|4087.29|4087.79|4086.29|23479
1623234300000|2021-06-09 10:25:00|4089.79|4088.29|4087.79|4086.29|4090.79|4089.29|4087.79|4086.29|5919
1623234600000|2021-06-09 10:30:00|4088.79|4087.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|985
1623234900000|2021-06-09 10:35:00|4088.79|4087.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|2257
1623235200000|2021-06-09 10:40:00|4089.79|4088.29|4091.29|4089.79|4091.79|4090.29|4088.79|4087.29|3371
1623235500000|2021-06-09 10:45:00|4090.79|4089.29|4091.79|4090.29|4092.79|4091.29|4090.79|4089.29|1985
1623235800000|2021-06-09 10:50:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|965
1623236100000|2021-06-09 10:55:00|4087.79|4086.29|4089.79|4088.29|4090.79|4089.29|4087.79|4086.29|2478
1623236400000|2021-06-09 11:00:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|1372
1623236700000|2021-06-09 11:05:00|4087.79|4086.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|1509
1623237000000|2021-06-09 11:10:00|4088.79|4087.29|4087.79|4086.29|4089.79|4088.29|4087.79|4086.29|594
1623237300000|2021-06-09 11:15:00|4088.79|4087.29|4087.79|4086.29|4089.79|4088.29|4086.79|4085.29|3059
1623237600000|2021-06-09 11:20:00|4088.79|4087.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|1699
1623237900000|2021-06-09 11:25:00|4088.79|4087.29|4084.79|4083.29|4088.79|4087.29|4084.79|4083.29|5120
1623238200000|2021-06-09 11:30:00|4083.79|4082.29|4079.79|4078.29|4083.79|4082.29|4077.79|4076.29|5432
1623238500000|2021-06-09 11:35:00|4080.79|4079.29|4083.79|4082.29|4083.79|4082.29|4079.79|4078.29|3597
1623238800000|2021-06-09 11:40:00|4083.92|4082.42|4085.92|4084.42|4085.92|4084.42|4083.92|4082.42|2371
1623239100000|2021-06-09 11:45:00|4084.92|4083.42|4085.92|4084.42|4085.92|4084.42|4084.92|4083.42|1688
1623239400000|2021-06-09 11:50:00|4086.92|4085.42|4090.92|4089.42|4090.92|4089.42|4086.92|4085.42|3258
1623239700000|2021-06-09 11:55:00|4091.92|4090.42|4091.92|4090.42|4091.92|4090.42|4091.92|4090.42|3174
1623240000000|2021-06-09 12:00:00|4090.92|4089.42|4092.92|4091.42|4092.92|4091.42|4090.92|4089.42|4449
1623240300000|2021-06-09 12:05:00|4093.92|4092.42|4093.92|4092.42|4093.92|4092.42|4092.92|4091.42|1882
1623240600000|2021-06-09 12:10:00|4092.92|4091.42|4095.92|4094.42|4096.92|4095.42|4092.92|4091.42|4762
1623240900000|2021-06-09 12:15:00|4096.92|4095.42|4094.92|4093.42|4097.92|4096.42|4094.92|4093.42|7472
1623241200000|2021-06-09 12:20:00|4093.92|4092.42|4093.92|4092.42|4094.92|4093.42|4092.92|4091.42|3304
1623241500000|2021-06-09 12:25:00|4092.92|4091.42|4094.92|4093.42|4094.92|4093.42|4092.92|4091.42|3991
1623241800000|2021-06-09 12:30:00|4095.92|4094.42|4096.92|4095.42|4096.92|4095.42|4095.92|4094.42|22285
1623242100000|2021-06-09 12:35:00|4095.92|4094.42|4094.92|4093.42|4095.92|4094.42|4094.92|4093.42|741
1623242400000|2021-06-09 12:40:00|4093.92|4092.42|4095.92|4094.42|4096.92|4095.42|4093.92|4092.42|2424
1623242700000|2021-06-09 12:45:00|4094.92|4093.42|4094.92|4093.42|4094.92|4093.42|4094.92|4093.42|1652
1623243000000|2021-06-09 12:50:00|4095.92|4094.42|4094.92|4093.42|4095.92|4094.42|4093.92|4092.42|3740
1623243300000|2021-06-09 12:55:00|4093.92|4092.42|4092.92|4091.42|4094.92|4093.42|4092.92|4091.42|1954
1623243600000|2021-06-09 13:00:00|4093.92|4092.42|4096.92|4095.42|4096.92|4095.42|4092.92|4091.42|4510
1623243900000|2021-06-09 13:05:00|4097.92|4096.42|4097.92|4096.42|4097.92|4096.42|4096.92|4095.42|2681
1623244200000|2021-06-09 13:10:00|4096.92|4095.42|4096.92|4095.42|4097.92|4096.42|4096.92|4095.42|2060
1623244500000|2021-06-09 13:15:00|4095.92|4094.42|4097.92|4096.42|4097.92|4096.42|4095.92|4094.42|2215
1623244800000|2021-06-09 13:20:00|4098.92|4097.42|4098.92|4097.42|4098.92|4097.42|4098.92|4097.42|2254
1623245100000|2021-06-09 13:25:00|4097.92|4096.42|4096.92|4095.42|4097.92|4096.42|4096.92|4095.42|7297
1623245400000|2021-06-09 13:30:00|4096.42|4094.92|4096.92|4095.42|4097.92|4096.42|4093.92|4092.42|14249
1623245700000|2021-06-09 13:35:00|4095.92|4094.42|4090.92|4089.42|4096.92|4095.42|4090.92|4089.42|4779
1623246000000|2021-06-09 13:40:00|4089.92|4088.42|4090.92|4089.42|4092.92|4091.42|4087.92|4086.42|8701
1623246300000|2021-06-09 13:45:00|4091.92|4090.42|4091.92|4090.42|4094.92|4093.42|4090.92|4089.42|17374
1623246600000|2021-06-09 13:50:00|4090.92|4089.42|4092.92|4091.42|4092.92|4091.42|4089.92|4088.42|3236
1623246900000|2021-06-09 13:55:00|4093.92|4092.42|4092.92|4091.42|4095.92|4094.42|4092.92|4091.42|11309
1623247200000|2021-06-09 14:00:00|4091.92|4090.42|4091.92|4090.42|4092.92|4091.42|4091.92|4090.42|9747
1623247500000|2021-06-09 14:05:00|4090.92|4089.42|4092.92|4091.42|4093.92|4092.42|4090.92|4089.42|3477
1623247800000|2021-06-09 14:10:00|4092.68|4091.18|4091.68|4090.18|4093.68|4092.18|4091.68|4090.18|4521
1623248100000|2021-06-09 14:15:00|4090.68|4089.18|4092.68|4091.18|4092.68|4091.18|4090.68|4089.18|5955
1623248400000|2021-06-09 14:20:00|4091.68|4090.18|4089.68|4088.18|4092.68|4091.18|4089.68|4088.18|8099
1623248700000|2021-06-09 14:25:00|4090.68|4089.18|4091.68|4090.18|4091.68|4090.18|4089.68|4088.18|5591
1623249000000|2021-06-09 14:30:00|4090.68|4089.18|4089.68|4088.18|4090.68|4089.18|4089.68|4088.18|4900
1623249300000|2021-06-09 14:35:00|4090.68|4089.18|4093.68|4092.18|4093.68|4092.18|4090.68|4089.18|6274
1623249600000|2021-06-09 14:40:00|4094.68|4093.18|4094.68|4093.18|4095.68|4094.18|4093.68|4092.18|2779
1623249900000|2021-06-09 14:45:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|5829
1623250200000|2021-06-09 14:50:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4096.68|4095.18|4481
1623250500000|2021-06-09 14:55:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|4871
1623250800000|2021-06-09 15:00:00|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|5831
1623251100000|2021-06-09 15:05:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|3376
1623251400000|2021-06-09 15:10:00|||||||||4752
1623251700000|2021-06-09 15:15:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|8114
1623252000000|2021-06-09 15:20:00|4100.68|4099.18|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|11264
1623252300000|2021-06-09 15:25:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|20682
1623252600000|2021-06-09 15:30:00|4100.68|4099.18|4098.68|4097.18|4100.68|4099.18|4096.68|4095.18|40720
1623252900000|2021-06-09 15:35:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|13700
1623253200000|2021-06-09 15:40:00|||||||||4216
1623253500000|2021-06-09 15:45:00|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|1679
1623253800000|2021-06-09 15:50:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4098.68|4097.18|2351
1623254100000|2021-06-09 15:55:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4096.68|4095.18|4666
1623254400000|2021-06-09 16:00:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1676
1623254700000|2021-06-09 16:05:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|1389
1623255000000|2021-06-09 16:10:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|2699
1623255300000|2021-06-09 16:15:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4096.68|4095.18|2719
1623255600000|2021-06-09 16:20:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|654
1623255900000|2021-06-09 16:25:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4098.68|4097.18|1603
1623256200000|2021-06-09 16:30:00|||||||||911
1623256500000|2021-06-09 16:35:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4099.68|4098.18|1361
1623256800000|2021-06-09 16:40:00|||||||||91
1623257100000|2021-06-09 16:45:00|||||||||224
1623257400000|2021-06-09 16:50:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|2175
1623257700000|2021-06-09 16:55:00|||||||||32
1623258000000|2021-06-09 17:00:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|1118
1623258300000|2021-06-09 17:05:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|386
1623258600000|2021-06-09 17:10:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|544
1623258900000|2021-06-09 17:15:00|4098.68|4097.18|4100.68|4099.18|4100.68|4099.18|4098.68|4097.18|1245
1623259200000|2021-06-09 17:20:00|||||||||62
1623259500000|2021-06-09 17:25:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|1532
1623259800000|2021-06-09 17:30:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|902
1623260100000|2021-06-09 17:35:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|505
1623260400000|2021-06-09 17:40:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|463
1623260700000|2021-06-09 17:45:00|||||||||87
1623261000000|2021-06-09 17:50:00|||||||||182
1623261300000|2021-06-09 17:55:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|166
1623261600000|2021-06-09 18:00:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|187
1623261900000|2021-06-09 18:05:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|313
1623262200000|2021-06-09 18:10:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|332
1623262500000|2021-06-09 18:15:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|214
1623262800000|2021-06-09 18:20:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4098.68|4097.18|1536
1623263100000|2021-06-09 18:25:00|4100.68|4099.18|4101.68|4100.18|4101.68|4100.18|4099.68|4098.18|1521
1623263400000|2021-06-09 18:30:00|||||||||23
1623263700000|2021-06-09 18:35:00|||||||||613
1623264000000|2021-06-09 18:40:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|1079
1623264300000|2021-06-09 18:45:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|1649
1623264600000|2021-06-09 18:50:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4099.68|4098.18|2474
1623264900000|2021-06-09 18:55:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|1279
1623265200000|2021-06-09 19:00:00|4100.68|4099.18|4099.68|4098.18|4101.68|4100.18|4099.68|4098.18|2292
1623265500000|2021-06-09 19:05:00|4100.68|4099.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|652
1623265800000|2021-06-09 19:10:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4099.68|4098.18|1545
1623266100000|2021-06-09 19:15:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|946
1623266400000|2021-06-09 19:20:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|1263
1623266700000|2021-06-09 19:25:00|4100.68|4099.18|4097.68|4096.18|4100.68|4099.18|4097.68|4096.18|972
1623267000000|2021-06-09 19:30:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|2809
1623267300000|2021-06-09 19:35:00|4097.68|4096.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|1081
1623267600000|2021-06-09 19:40:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1379
1623267900000|2021-06-09 19:45:00|4098.68|4097.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1233
1623268200000|2021-06-09 19:50:00|4098.18|4096.68|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1619
1623268500000|2021-06-09 19:55:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|4172
1623268800000|2021-06-09 20:00:00|4101.43|4098.43|4102.53|4099.53|4102.93|4099.93|4101.13|4098.13|84
1623269100000|2021-06-09 20:05:00|4102.73|4099.73|4102.53|4099.53|4102.73|4099.73|4101.63|4098.63|0
1623269400000|2021-06-09 20:10:00|4102.73|4099.73|4103.53|4100.53|4104.03|4101.03|4102.73|4099.73|0
1623269700000|2021-06-09 20:15:00|4103.43|4100.43|4103.63|4100.63|4103.83|4100.83|4103.33|4100.33|0
1623270000000|2021-06-09 20:20:00|4103.73|4100.73|4103.93|4100.93|4104.43|4101.43|4103.63|4100.63|0
1623270300000|2021-06-09 20:25:00|4103.83|4100.83|4103.63|4100.63|4103.93|4100.93|4103.63|4100.63|0
1623270600000|2021-06-09 20:30:00|4103.73|4100.73|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623270900000|2021-06-09 20:35:00|4103.73|4100.73|4103.43|4100.43|4104.13|4101.13|4103.43|4100.43|0
1623271200000|2021-06-09 20:40:00|4103.73|4100.73|4103.73|4100.73|4104.13|4101.13|4103.43|4100.43|0
1623271500000|2021-06-09 20:45:00|4103.93|4100.93|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623271800000|2021-06-09 20:50:00|4103.23|4100.23|4103.43|4100.43|4103.73|4100.73|4103.23|4100.23|0
1623272100000|2021-06-09 20:55:00|4103.73|4100.73|4103.93|4100.93|4104.13|4101.13|4103.23|4100.23|0
1623272400000|2021-06-09 21:00:00|4103.73|4100.73|4103.53|4100.53|4103.93|4100.93|4103.53|4100.53|0
1623272700000|2021-06-09 21:05:00|4103.63|4100.63|4103.63|4100.63|4103.73|4100.73|4103.63|4100.63|0
1623273000000|2021-06-09 21:10:00|4103.53|4100.53|4103.83|4100.83|4103.83|4100.83|4103.53|4100.53|0
1623273300000|2021-06-09 21:15:00|4103.93|4100.93|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623273600000|2021-06-09 21:20:00|4103.23|4100.23|4103.33|4100.33|4103.63|4100.63|4103.23|4100.23|0
1623273900000|2021-06-09 21:25:00|4103.43|4100.43|4103.53|4100.53|4103.53|4100.53|4103.13|4100.13|0
1623274200000|2021-06-09 21:30:00|4103.13|4100.13|4103.23|4100.23|4103.43|4100.43|4103.13|4100.13|0
1623274500000|2021-06-09 21:35:00|4103.33|4100.33|4103.23|4100.23|4103.43|4100.43|4103.13|4100.13|0
1623274800000|2021-06-09 21:40:00|4103.33|4100.33|4103.43|4100.43|4103.53|4100.53|4103.23|4100.23|0
1623275100000|2021-06-09 21:45:00|4103.63|4100.63|4103.63|4100.63|4103.73|4100.73|4103.53|4100.53|0
1623275700000|2021-06-09 21:55:00|4103.73|4100.73|4103.53|4100.53|4103.73|4100.73|4103.53|4100.53|0
1623276000000|2021-06-09 22:00:00|4103.43|4100.43|4104.93|4101.93|4105.13|4102.13|4103.43|4100.43|0
1623276300000|2021-06-09 22:05:00|4104.63|4101.63|4104.03|4101.03|4104.93|4101.93|4103.63|4100.63|0
1623276600000|2021-06-09 22:10:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4104.23|4101.23|0
1623276900000|2021-06-09 22:15:00|4104.63|4101.63|4104.93|4101.93|4104.93|4101.93|4104.33|4101.33|0
1623277200000|2021-06-09 22:20:00|4104.63|4101.63|4104.93|4101.93|4105.13|4102.13|4104.63|4101.63|0
1623277500000|2021-06-09 22:25:00|4105.03|4102.03|4104.03|4101.03|4105.13|4102.13|4104.03|4101.03|0
1623277800000|2021-06-09 22:30:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4103.83|4100.83|0
1623278100000|2021-06-09 22:35:00|4104.53|4101.53|4104.43|4101.43|4104.63|4101.63|4104.43|4101.43|0
1623278400000|2021-06-09 22:40:00|4104.63|4101.63|4104.63|4101.63|4104.93|4101.93|4104.53|4101.53|0
1623278700000|2021-06-09 22:45:00|4104.43|4101.43|4104.43|4101.43|4104.93|4101.93|4104.23|4101.23|0
1623279000000|2021-06-09 22:50:00|4104.33|4101.33|4104.03|4101.03|4104.43|4101.43|4103.83|4100.83|0
1623279300000|2021-06-09 22:55:00|4104.23|4101.23|4104.43|4101.43|4104.43|4101.43|4104.23|4101.23|0
1623279600000|2021-06-09 23:00:00|4104.23|4101.23|4103.83|4100.83|4104.43|4101.43|4103.83|4100.83|0
1623279900000|2021-06-09 23:05:00|4103.73|4100.73|4104.23|4101.23|4104.23|4101.23|4102.93|4099.93|0
1623280200000|2021-06-09 23:10:00|4104.13|4101.13|4104.03|4101.03|4104.43|4101.43|4103.83|4100.83|0
1623280500000|2021-06-09 23:15:00|4104.13|4101.13|4104.23|4101.23|4104.23|4101.23|4103.83|4100.83|0
1623280800000|2021-06-09 23:20:00|4104.13|4101.13|4104.43|4101.43|4104.63|4101.63|4104.03|4101.03|0
1623281100000|2021-06-09 23:25:00|4104.63|4101.63|4104.93|4101.93|4104.93|4101.93|4104.23|4101.23|0
1623281400000|2021-06-09 23:30:00|4105.13|4102.13|4105.53|4102.53|4105.53|4102.53|4104.93|4101.93|0
1623281700000|2021-06-09 23:35:00|4105.33|4102.33|4104.43|4101.43|4105.33|4102.33|4104.33|4101.33|0
1623282000000|2021-06-09 23:40:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4104.03|4101.03|0
1623282300000|2021-06-09 23:45:00|4103.13|4100.13|4103.63|4100.63|4103.63|4100.63|4103.03|4100.03|0
1623282600000|2021-06-09 23:50:00|4103.43|4100.43|4103.13|4100.13|4103.63|4100.63|4102.93|4099.93|0
1623282900000|2021-06-09 23:55:00|4103.03|4100.03|4103.33|4100.33|4103.43|4100.43|4102.53|4099.53|0
1623283200000|2021-06-10 00:00:00|4103.13|4100.13|4104.03|4101.03|4104.33|4101.33|4103.13|4100.13|0
1623283500000|2021-06-10 00:05:00|4104.23|4101.23|4101.63|4098.63|4104.43|4101.43|4101.63|4098.63|0
1623283800000|2021-06-10 00:10:00|4101.73|4098.73|4100.73|4097.73|4101.83|4098.83|4100.53|4097.53|0
1623284100000|2021-06-10 00:15:00|4100.83|4097.83|4098.93|4096.93|4101.13|4098.93|4097.93|4095.93|653
1623284400000|2021-06-10 00:20:00|4097.93|4095.93|4100.93|4098.93|4100.93|4098.93|4097.93|4095.93|794
1623284700000|2021-06-10 00:25:00|4101.93|4099.93|4101.93|4099.93|4102.93|4100.93|4101.93|4099.93|125
1623285000000|2021-06-10 00:30:00|4102.43|4100.43|4102.93|4100.93|4102.93|4100.93|4101.93|4099.93|208
1623285300000|2021-06-10 00:35:00|4102.43|4100.43|4101.93|4099.93|4102.93|4100.93|4101.93|4099.93|306
1623285600000|2021-06-10 00:40:00|4102.93|4100.93|4102.93|4100.93|4102.93|4100.93|4102.93|4100.93|62
1623285900000|2021-06-10 00:45:00|4103.93|4101.93|4103.93|4101.93|4103.93|4101.93|4103.93|4101.93|50
1623286200000|2021-06-10 00:50:00|||||||||38
1623286500000|2021-06-10 00:55:00|4102.93|4100.93|4103.93|4101.93|4103.93|4101.93|4102.93|4100.93|132
1623286800000|2021-06-10 01:00:00|4102.93|4100.93|4104.93|4102.93|4104.93|4102.93|4102.93|4100.93|320
1623287100000|2021-06-10 01:05:00|4105.43|4103.43|4104.93|4102.93|4105.93|4103.93|4104.93|4102.93|351
1623287400000|2021-06-10 01:10:00|4104.43|4102.43|4104.93|4102.93|4105.93|4103.93|4103.93|4101.93|142
1623287700000|2021-06-10 01:15:00|4105.93|4103.93|4103.93|4101.93|4105.93|4103.93|4102.93|4100.93|245
1623288000000|2021-06-10 01:20:00|4104.93|4102.93|4103.93|4101.93|4104.93|4102.93|4103.93|4101.93|37
1623288300000|2021-06-10 01:25:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4103.93|4101.93|60
1623288600000|2021-06-10 01:30:00|4103.93|4101.93|4106.93|4104.93|4106.93|4104.93|4103.93|4101.93|109
1623288900000|2021-06-10 01:35:00|4107.93|4105.93|4107.93|4105.93|4108.93|4106.93|4106.93|4104.93|147
1623289200000|2021-06-10 01:40:00|4106.93|4104.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|94
1623289500000|2021-06-10 01:45:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|105
1623289800000|2021-06-10 01:50:00|4106.93|4104.93|4105.93|4103.93|4107.93|4105.93|4105.93|4103.93|69
1623290100000|2021-06-10 01:55:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|57
1623290400000|2021-06-10 02:00:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|95
1623290700000|2021-06-10 02:05:00|4107.43|4105.43|4106.93|4104.93|4107.43|4105.43|4106.93|4104.93|10
1623291000000|2021-06-10 02:10:00|4107.93|4105.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|104
1623291300000|2021-06-10 02:15:00|||||||||16
1623291600000|2021-06-10 02:20:00|||||||||19
1623291900000|2021-06-10 02:25:00|4107.93|4105.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|59
1623292200000|2021-06-10 02:30:00|4107.43|4105.43|4107.93|4105.93|4108.93|4106.93|4107.43|4105.43|4330
1623292500000|2021-06-10 02:35:00|4107.43|4105.43|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|147
1623292800000|2021-06-10 02:40:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|30
1623293100000|2021-06-10 02:45:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|25
1623293400000|2021-06-10 02:50:00|||||||||12
1623293700000|2021-06-10 02:55:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|134
1623294000000|2021-06-10 03:00:00|4106.43|4104.43|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|103
1623294300000|2021-06-10 03:05:00|4105.93|4103.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|39
1623294600000|2021-06-10 03:10:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|14
1623294900000|2021-06-10 03:15:00|||||||||2
1623295200000|2021-06-10 03:20:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|36
1623295500000|2021-06-10 03:25:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4104.93|4102.93|47
1623295800000|2021-06-10 03:30:00|||||||||15
1623296100000|2021-06-10 03:35:00|||||||||19
1623296400000|2021-06-10 03:40:00|||||||||18
1623296700000|2021-06-10 03:45:00|||||||||23
1623297000000|2021-06-10 03:50:00|||||||||31
1623297300000|2021-06-10 03:55:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|42
1623297600000|2021-06-10 04:00:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|160
1623297900000|2021-06-10 04:05:00|||||||||27
1623298200000|2021-06-10 04:10:00|||||||||38
1623298500000|2021-06-10 04:15:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|148
1623298800000|2021-06-10 04:20:00|4106.93|4104.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|42
1623299100000|2021-06-10 04:25:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|10
1623299400000|2021-06-10 04:30:00|||||||||200
1623299700000|2021-06-10 04:35:00|||||||||4
1623300000000|2021-06-10 04:40:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|100
1623300300000|2021-06-10 04:45:00|4108.93|4106.93|4108.93|4106.93|4108.93|4106.93|4108.93|4106.93|200
1623300600000|2021-06-10 04:50:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|99
1623300900000|2021-06-10 04:55:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|222
1623301200000|2021-06-10 05:00:00|4105.93|4103.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|352
1623301500000|2021-06-10 05:05:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4104.93|4102.93|387
1623301800000|2021-06-10 05:10:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|56
1623302100000|2021-06-10 05:15:00|||||||||6
1623302400000|2021-06-10 05:20:00|||||||||50
1623302700000|2021-06-10 05:25:00|||||||||34
1623303000000|2021-06-10 05:30:00|4105.93|4103.93|4104.93|4102.93|4105.93|4103.93|4104.93|4102.93|580
1623303300000|2021-06-10 05:35:00|||||||||6
1623303600000|2021-06-10 05:40:00|4103.93|4101.93|4103.93|4101.93|4104.43|4102.43|4102.93|4100.93|521
1623303900000|2021-06-10 05:45:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.43|4102.43|115
1623304200000|2021-06-10 05:50:00|4103.93|4101.93|4104.93|4102.93|4104.93|4102.93|4103.93|4101.93|192
1623304500000|2021-06-10 05:55:00|4103.93|4101.93|4105.93|4103.93|4105.93|4103.93|4103.93|4101.93|89
1623304800000|2021-06-10 06:00:00|4105.68|4104.18|4104.68|4103.18|4107.68|4106.18|4104.68|4103.18|1153
1623305100000|2021-06-10 06:05:00|4104.18|4102.68|4102.68|4101.18|4104.68|4103.18|4102.68|4101.18|522
1623305400000|2021-06-10 06:10:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4101.68|4100.18|654
1623305700000|2021-06-10 06:15:00|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|349
1623306000000|2021-06-10 06:20:00|4102.68|4101.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|289
1623306300000|2021-06-10 06:25:00|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|254
1623306600000|2021-06-10 06:30:00|4104.68|4103.18|4104.68|4103.18|4105.68|4104.18|4104.68|4103.18|816
1623306900000|2021-06-10 06:35:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4101.68|4100.18|871
1623307200000|2021-06-10 06:40:00|4101.68|4100.18|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|1072
1623307500000|2021-06-10 06:45:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|392
1623307800000|2021-06-10 06:50:00|4100.68|4099.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|1309
1623308100000|2021-06-10 06:55:00|4102.68|4101.18|4104.68|4103.18|4104.68|4103.18|4102.68|4101.18|1818
1623308400000|2021-06-10 07:00:00|4103.68|4102.18|4100.68|4099.18|4106.68|4105.18|4099.68|4098.18|9214
1623308700000|2021-06-10 07:05:00|4099.68|4098.18|4098.68|4097.18|4100.68|4099.18|4098.68|4097.18|4344
1623309000000|2021-06-10 07:10:00|4097.68|4096.18|4090.68|4089.18|4098.68|4097.18|4089.68|4088.18|6916
1623309300000|2021-06-10 07:15:00|4089.68|4088.18|4093.68|4092.18|4095.68|4094.18|4089.68|4088.18|5356
1623309600000|2021-06-10 07:20:00|4094.68|4093.18|4091.68|4090.18|4095.68|4094.18|4091.68|4090.18|12270
1623309900000|2021-06-10 07:25:00|4092.68|4091.18|4090.68|4089.18|4093.68|4092.18|4090.68|4089.18|5049
1623310200000|2021-06-10 07:30:00|4091.68|4090.18|4089.68|4088.18|4093.68|4092.18|4089.68|4088.18|4020
1623310500000|2021-06-10 07:35:00|4088.68|4087.18|4089.68|4088.18|4089.68|4088.18|4087.68|4086.18|2733
1623310800000|2021-06-10 07:40:00|4090.68|4089.18|4091.68|4090.18|4092.68|4091.18|4090.68|4089.18|13455
1623311100000|2021-06-10 07:45:00|4090.68|4089.18|4094.68|4093.18|4094.68|4093.18|4090.68|4089.18|12992
1623311400000|2021-06-10 07:50:00|4095.18|4093.68|4091.68|4090.18|4095.68|4094.18|4091.68|4090.18|1771
1623311700000|2021-06-10 07:55:00|4092.68|4091.18|4093.68|4092.18|4093.68|4092.18|4090.68|4089.18|2767
1623312000000|2021-06-10 08:00:00|4094.68|4093.18|4091.68|4090.18|4094.68|4093.18|4089.68|4088.18|7827
1623312300000|2021-06-10 08:05:00|4090.68|4089.18|4090.68|4089.18|4091.68|4090.18|4089.68|4088.18|2415
1623312600000|2021-06-10 08:10:00|4091.68|4090.18|4092.68|4091.18|4093.68|4092.18|4090.68|4089.18|3088
1623312900000|2021-06-10 08:15:00|4093.18|4091.68|4092.68|4091.18|4094.68|4093.18|4092.68|4091.18|2907
1623313200000|2021-06-10 08:20:00|4091.68|4090.18|4091.68|4090.18|4091.68|4090.18|4091.68|4090.18|884
1623313500000|2021-06-10 08:25:00|4092.68|4091.18|4088.68|4087.18|4092.68|4091.18|4088.68|4087.18|22848
1623313800000|2021-06-10 08:30:00|4089.68|4088.18|4091.68|4090.18|4091.68|4090.18|4088.68|4087.18|39400
1623314100000|2021-06-10 08:35:00|4092.68|4091.18|4090.68|4089.18|4093.68|4092.18|4090.68|4089.18|3533
1623314400000|2021-06-10 08:40:00|4091.68|4090.18|4091.68|4090.18|4092.68|4091.18|4091.68|4090.18|4055
1623314700000|2021-06-10 08:45:00|4090.68|4089.18|4091.68|4090.18|4092.68|4091.18|4090.68|4089.18|2995
1623315000000|2021-06-10 08:50:00|4090.68|4089.18|4094.68|4093.18|4095.68|4094.18|4090.68|4089.18|28009
1623315300000|2021-06-10 08:55:00|4095.68|4094.18|4095.68|4094.18|4095.68|4094.18|4094.68|4093.18|28123
1623315600000|2021-06-10 09:00:00|4096.68|4095.18|4098.68|4097.18|4098.68|4097.18|4096.68|4095.18|7603
1623315900000|2021-06-10 09:05:00|4097.68|4096.18|4095.68|4094.18|4098.68|4097.18|4095.68|4094.18|8112
1623316200000|2021-06-10 09:10:00|4094.68|4093.18|4095.68|4094.18|4096.68|4095.18|4094.68|4093.18|14090
1623316500000|2021-06-10 09:15:00|4094.68|4093.18|4097.68|4096.18|4097.68|4096.18|4094.68|4093.18|2913
1623316800000|2021-06-10 09:20:00|4097.18|4095.68|4093.68|4092.18|4097.68|4096.18|4093.68|4092.18|10569
1623317100000|2021-06-10 09:25:00|4094.18|4092.68|4095.68|4094.18|4095.68|4094.18|4094.18|4092.68|2650
1623317400000|2021-06-10 09:30:00|4094.68|4093.18|4096.68|4095.18|4097.68|4096.18|4093.68|4092.18|1572
1623317700000|2021-06-10 09:35:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4095.68|4094.18|1001
1623318000000|2021-06-10 09:40:00|4098.68|4097.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1489
1623318300000|2021-06-10 09:45:00|4098.68|4097.18|4094.68|4093.18|4098.68|4097.18|4094.68|4093.18|3279
1623318600000|2021-06-10 09:50:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|5119
1623318900000|2021-06-10 09:55:00|4097.68|4096.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|3420
1623319200000|2021-06-10 10:00:00|4099.68|4098.18|4100.68|4099.18|4101.68|4100.18|4099.68|4098.18|5237
1623319500000|2021-06-10 10:05:00|4101.18|4099.68|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|2547
1623319800000|2021-06-10 10:10:00|4101.68|4100.18|4102.68|4101.18|4104.68|4103.18|4101.68|4100.18|2358
1623320100000|2021-06-10 10:15:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|3184
1623320400000|2021-06-10 10:20:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|2289
1623320700000|2021-06-10 10:25:00|4103.18|4101.68|4101.68|4100.18|4103.68|4102.18|4101.68|4100.18|1639
1623321000000|2021-06-10 10:30:00|4102.68|4101.18|4102.68|4101.18|4102.68|4101.18|4102.68|4101.18|2399
1623321300000|2021-06-10 10:35:00|4101.68|4100.18|4101.68|4100.18|4102.68|4101.18|4101.68|4100.18|2271
1623321600000|2021-06-10 10:40:00|4102.68|4101.18|4100.68|4099.18|4102.68|4101.18|4100.68|4099.18|1520
1623321900000|2021-06-10 10:45:00|4100.18|4098.68|4097.68|4096.18|4100.68|4099.18|4097.68|4096.18|3679
1623322200000|2021-06-10 10:50:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4098.68|4097.18|2188
1623322500000|2021-06-10 10:55:00|4097.68|4096.18|4095.68|4094.18|4098.68|4097.18|4095.68|4094.18|4575
1623322800000|2021-06-10 11:00:00|4096.68|4095.18|4094.68|4093.18|4096.68|4095.18|4094.68|4093.18|1824
1623323100000|2021-06-10 11:05:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|2963
1623323400000|2021-06-10 11:10:00|4097.18|4095.68|4096.68|4095.18|4097.68|4096.18|4096.68|4095.18|1778
1623323700000|2021-06-10 11:15:00|4095.68|4094.18|4092.68|4091.18|4095.68|4094.18|4092.68|4091.18|3697
1623324000000|2021-06-10 11:20:00|4093.68|4092.18|4089.68|4088.18|4093.68|4092.18|4089.68|4088.18|5190
1623324300000|2021-06-10 11:25:00|4090.68|4089.18|4086.68|4085.18|4090.68|4089.18|4086.68|4085.18|9170
1623324600000|2021-06-10 11:30:00|4085.68|4084.18|4081.68|4080.18|4086.68|4085.18|4081.68|4080.18|4067
1623324900000|2021-06-10 11:35:00|4082.68|4081.18|4082.68|4081.18|4082.68|4081.18|4080.68|4079.18|7941
1623325200000|2021-06-10 11:40:00|4082.88|4081.38|4087.88|4086.38|4088.88|4087.38|4082.88|4081.38|6797
1623325500000|2021-06-10 11:45:00|4088.38|4086.88|4092.88|4091.38|4101.88|4100.38|4086.88|4085.38|18668
1623325800000|2021-06-10 11:50:00|4091.88|4090.38|4090.88|4089.38|4091.88|4090.38|4087.88|4086.38|6734
1623326100000|2021-06-10 11:55:00|4091.88|4090.38|4088.88|4087.38|4091.88|4090.38|4088.88|4087.38|7819
1623326400000|2021-06-10 12:00:00|4089.88|4088.38|4090.88|4089.38|4090.88|4089.38|4088.88|4087.38|2336
1623326700000|2021-06-10 12:05:00|4091.88|4090.38|4090.88|4089.38|4091.88|4090.38|4090.88|4089.38|1253
1623327000000|2021-06-10 12:10:00|4091.88|4090.38|4091.88|4090.38|4091.88|4090.38|4089.88|4088.38|2681
1623327300000|2021-06-10 12:15:00|4092.88|4091.38|4092.88|4091.38|4093.88|4092.38|4091.88|4090.38|3877
1623327600000|2021-06-10 12:20:00|4093.88|4092.38|4094.88|4093.38|4094.88|4093.38|4092.88|4091.38|2777
1623327900000|2021-06-10 12:25:00|4093.88|4092.38|4091.88|4090.38|4094.88|4093.38|4091.88|4090.38|4238
1623328200000|2021-06-10 12:30:00|4088.88|4087.38|4094.88|4093.38|4095.88|4094.38|4084.88|4083.38|15401
1623328500000|2021-06-10 12:35:00|4095.88|4094.38|4095.88|4094.38|4096.88|4095.38|4092.88|4091.38|5634
1623328800000|2021-06-10 12:40:00|4096.88|4095.38|4095.88|4094.38|4100.88|4099.38|4095.88|4094.38|16156
1623329100000|2021-06-10 12:45:00|4096.88|4095.38|4097.88|4096.38|4098.88|4097.38|4094.88|4093.38|6645
1623329400000|2021-06-10 12:50:00|4098.88|4097.38|4094.88|4093.38|4098.88|4097.38|4094.88|4093.38|6272
1623329700000|2021-06-10 12:55:00|4095.88|4094.38|4098.88|4097.38|4099.88|4098.38|4094.88|4093.38|4985
1623330000000|2021-06-10 13:00:00|4099.88|4098.38|4097.88|4096.38|4099.88|4098.38|4096.88|4095.38|5039
1623330300000|2021-06-10 13:05:00|4098.88|4097.38|4097.88|4096.38|4098.88|4097.38|4096.88|4095.38|1974
1623330600000|2021-06-10 13:10:00|4098.88|4097.38|4100.88|4099.38|4100.88|4099.38|4097.88|4096.38|9131
1623330900000|2021-06-10 13:15:00|4099.88|4098.38|4102.88|4101.38|4102.88|4101.38|4099.88|4098.38|7035
1623331200000|2021-06-10 13:20:00|4103.38|4101.88|4102.88|4101.38|4103.88|4102.38|4101.88|4100.38|4613
1623331500000|2021-06-10 13:25:00|4101.88|4100.38|4103.88|4102.38|4103.88|4102.38|4101.88|4100.38|5799
1623331800000|2021-06-10 13:30:00|4104.88|4103.38|4107.88|4106.38|4109.88|4108.38|4103.88|4102.38|19654
1623332100000|2021-06-10 13:35:00|4108.88|4107.38|4106.88|4105.38|4109.88|4108.38|4106.88|4105.38|7360
1623332400000|2021-06-10 13:40:00|4107.88|4106.38|4106.88|4105.38|4108.88|4107.38|4105.88|4104.38|12567
1623332700000|2021-06-10 13:45:00|4107.88|4106.38|4104.88|4103.38|4107.88|4106.38|4103.88|4102.38|5885
1623333000000|2021-06-10 13:50:00|4103.88|4102.38|4106.88|4105.38|4108.88|4107.38|4102.88|4101.38|8771
1623333300000|2021-06-10 13:55:00|4105.88|4104.38|4105.88|4104.38|4106.88|4105.38|4104.88|4103.38|4905
1623333600000|2021-06-10 14:00:00|4106.88|4105.38|4103.88|4102.38|4106.88|4105.38|4102.88|4101.38|8517
1623333900000|2021-06-10 14:05:00|4102.88|4101.38|4100.88|4099.38|4103.88|4102.38|4100.88|4099.38|9670
1623334200000|2021-06-10 14:10:00|4100.9|4099.4|4100.9|4099.4|4101.9|4100.4|4098.9|4097.4|7480
1623334500000|2021-06-10 14:15:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|4666
1623334800000|2021-06-10 14:20:00|4100.9|4099.4|4099.9|4098.4|4100.9|4099.4|4097.9|4096.4|7188
1623335100000|2021-06-10 14:25:00|4100.9|4099.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|6358
1623335400000|2021-06-10 14:30:00|4099.4|4097.9|4096.9|4095.4|4099.9|4098.4|4096.9|4095.4|5822
1623335700000|2021-06-10 14:35:00|4097.9|4096.4|4095.9|4094.4|4097.9|4096.4|4094.9|4093.4|3510
1623336000000|2021-06-10 14:40:00|4094.9|4093.4|4093.9|4092.4|4095.9|4094.4|4093.9|4092.4|4020
1623336300000|2021-06-10 14:45:00|4092.9|4091.4|4094.9|4093.4|4096.9|4095.4|4091.9|4090.4|14683
1623336600000|2021-06-10 14:50:00|4093.9|4092.4|4090.9|4089.4|4095.9|4094.4|4090.9|4089.4|7175
1623336900000|2021-06-10 14:55:00|4089.9|4088.4|4094.9|4093.4|4095.9|4094.4|4089.9|4088.4|9787
1623337200000|2021-06-10 15:00:00|4093.9|4092.4|4093.9|4092.4|4095.9|4094.4|4092.9|4091.4|5903
1623337500000|2021-06-10 15:05:00|4092.9|4091.4|4095.9|4094.4|4096.9|4095.4|4092.9|4091.4|6898
1623337800000|2021-06-10 15:10:00|4094.9|4093.4|4094.9|4093.4|4095.9|4094.4|4093.9|4092.4|8844
1623338100000|2021-06-10 15:15:00|4095.9|4094.4|4098.9|4097.4|4098.9|4097.4|4095.4|4093.9|6186
1623338400000|2021-06-10 15:20:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4097.9|4096.4|11638
1623338700000|2021-06-10 15:25:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4096.9|4095.4|13672
1623339000000|2021-06-10 15:30:00|4099.9|4098.4|4095.9|4094.4|4099.9|4098.4|4094.9|4093.4|36087
1623339300000|2021-06-10 15:35:00|4096.9|4095.4|4098.9|4097.4|4098.9|4097.4|4096.9|4095.4|15818
1623339600000|2021-06-10 15:40:00|4097.9|4096.4|4097.9|4096.4|4097.9|4096.4|4093.9|4092.4|21792
1623339900000|2021-06-10 15:45:00|4098.9|4097.4|4098.9|4097.4|4099.9|4098.4|4097.9|4096.4|8171
1623340200000|2021-06-10 15:50:00|4098.4|4096.9|4098.9|4097.4|4098.9|4097.4|4097.4|4095.9|13764
1623340500000|2021-06-10 15:55:00|4099.4|4097.9|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|4210
1623340800000|2021-06-10 16:00:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|1460
1623341100000|2021-06-10 16:05:00|4098.9|4097.4|4097.9|4096.4|4098.9|4097.4|4095.9|4094.4|1828
1623341400000|2021-06-10 16:10:00|4098.4|4096.9|4097.9|4096.4|4098.9|4097.4|4096.9|4095.4|1916
1623341700000|2021-06-10 16:15:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|543
1623342000000|2021-06-10 16:20:00|4099.4|4097.9|4097.9|4096.4|4099.4|4097.9|4097.9|4096.4|558
1623342300000|2021-06-10 16:25:00|4098.9|4097.4|4098.9|4097.4|4098.9|4097.4|4097.9|4096.4|486
1623342600000|2021-06-10 16:30:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|1243
1623342900000|2021-06-10 16:35:00|4098.9|4097.4|4098.9|4097.4|4100.9|4099.4|4098.9|4097.4|3131
1623343200000|2021-06-10 16:40:00|4099.9|4098.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|640
1623343500000|2021-06-10 16:45:00|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|1045
1623343800000|2021-06-10 16:50:00|4100.4|4098.9|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|378
1623344100000|2021-06-10 16:55:00|4100.4|4098.9|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|1280
1623344400000|2021-06-10 17:00:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|506
1623344700000|2021-06-10 17:05:00|4101.9|4100.4|4100.9|4099.4|4101.9|4100.4|4100.9|4099.4|819
1623345000000|2021-06-10 17:10:00|4101.9|4100.4|4100.9|4099.4|4101.9|4100.4|4100.9|4099.4|740
1623345300000|2021-06-10 17:15:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4100.9|4099.4|1037
1623345600000|2021-06-10 17:20:00|4100.9|4099.4|4100.9|4099.4|4101.9|4100.4|4099.9|4098.4|573
1623345900000|2021-06-10 17:25:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4099.9|4098.4|430
1623346200000|2021-06-10 17:30:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|1045
1623346500000|2021-06-10 17:35:00|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|93
1623346800000|2021-06-10 17:40:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|451
1623347100000|2021-06-10 17:45:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|614
1623347400000|2021-06-10 17:50:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|1305
1623347700000|2021-06-10 17:55:00|||||||||103
1623348000000|2021-06-10 18:00:00|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|210
1623348300000|2021-06-10 18:05:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|446
1623348600000|2021-06-10 18:10:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|945
1623348900000|2021-06-10 18:15:00|||||||||69
1623349200000|2021-06-10 18:20:00|4103.9|4102.4|4102.9|4101.4|4103.9|4102.4|4102.9|4101.4|1354
1623349500000|2021-06-10 18:25:00|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|654
1623349800000|2021-06-10 18:30:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|399
1623350100000|2021-06-10 18:35:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|600
1623350400000|2021-06-10 18:40:00|4104.9|4103.4|4103.9|4102.4|4104.9|4103.4|4103.9|4102.4|1141
1623350700000|2021-06-10 18:45:00|4102.9|4101.4|4104.9|4103.4|4104.9|4103.4|4102.9|4101.4|1232
1623351000000|2021-06-10 18:50:00|4105.9|4104.4|4105.9|4104.4|4105.9|4104.4|4105.9|4104.4|868
1623351300000|2021-06-10 18:55:00|||||||||31
1623351600000|2021-06-10 19:00:00|4104.9|4103.4|4104.9|4103.4|4105.9|4104.4|4104.9|4103.4|2117
1623351900000|2021-06-10 19:05:00|4103.9|4102.4|4104.9|4103.4|4104.9|4103.4|4103.9|4102.4|1302
1623352200000|2021-06-10 19:10:00|4105.9|4104.4|4103.9|4102.4|4105.9|4104.4|4103.9|4102.4|819
1623352500000|2021-06-10 19:15:00|||||||||154
1623352800000|2021-06-10 19:20:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|1135
1623353100000|2021-06-10 19:25:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|808
1623353400000|2021-06-10 19:30:00|4103.9|4102.4|4102.9|4101.4|4103.9|4102.4|4101.9|4100.4|1209
1623353700000|2021-06-10 19:35:00|4101.9|4100.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|603
1623354000000|2021-06-10 19:40:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|496
1623354300000|2021-06-10 19:45:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4100.9|4099.4|3944
1623354600000|2021-06-10 19:50:00|4102.9|4101.4|4101.9|4100.4|4103.9|4102.4|4101.9|4100.4|2310
1623354900000|2021-06-10 19:55:00|4102.9|4101.4|4103.9|4102.4|4104.9|4103.4|4101.9|4100.4|6640
1623355200000|2021-06-10 20:00:00|4104.75|4101.75|4105.35|4102.35|4106.25|4103.25|4104.55|4101.55|26361
1623355500000|2021-06-10 20:05:00|4105.65|4102.65|4105.15|4102.15|4105.65|4102.65|4104.75|4101.75|0
1623355800000|2021-06-10 20:10:00|4105.05|4102.05|4103.55|4100.55|4105.15|4102.15|4102.95|4099.95|0
1623356100000|2021-06-10 20:15:00|4103.65|4100.65|4103.55|4100.55|4103.95|4100.95|4103.15|4100.15|0
1623356400000|2021-06-10 20:20:00|4103.65|4100.65|4103.55|4100.55|4103.65|4100.65|4103.15|4100.15|0
1623356700000|2021-06-10 20:25:00|4103.65|4100.65|4103.75|4100.75|4104.15|4101.15|4103.65|4100.65|0
1623357000000|2021-06-10 20:30:00|4103.55|4100.55|4104.85|4101.85|4105.05|4102.05|4103.55|4100.55|0
1623357300000|2021-06-10 20:35:00|4105.05|4102.05|4105.25|4102.25|4105.45|4102.45|4104.85|4101.85|0
1623357600000|2021-06-10 20:40:00|4105.45|4102.45|4105.25|4102.25|4105.45|4102.45|4105.05|4102.05|0
1623357900000|2021-06-10 20:45:00|4105.05|4102.05|4105.45|4102.45|4105.45|4102.45|4105.05|4102.05|0
1623358200000|2021-06-10 20:50:00|4105.25|4102.25|4105.25|4102.25|4105.45|4102.45|4105.25|4102.25|0
1623358500000|2021-06-10 20:55:00|4105.05|4102.05|4105.25|4102.25|4105.45|4102.45|4104.85|4101.85|0
1623358800000|2021-06-10 21:00:00|4105.05|4102.05|4105.05|4102.05|4105.25|4102.25|4105.05|4102.05|0
1623359100000|2021-06-10 21:05:00|4105.15|4102.15|4104.85|4101.85|4105.15|4102.15|4104.85|4101.85|0
1623359400000|2021-06-10 21:10:00|4104.95|4101.95|4104.95|4101.95|4105.15|4102.15|4104.65|4101.65|0
1623359700000|2021-06-10 21:15:00|4105.05|4102.05|4105.45|4102.45|4105.45|4102.45|4105.05|4102.05|0
1623361500000|2021-06-10 21:45:00|4105.35|4102.35|4105.35|4102.35|4105.35|4102.35|4105.35|4102.35|0
1623361800000|2021-06-10 21:50:00|4105.45|4102.45|4105.55|4102.55|4105.65|4102.65|4105.45|4102.45|0
1623362100000|2021-06-10 21:55:00|4105.65|4102.65|4105.65|4102.65|4105.65|4102.65|4105.55|4102.55|0
1623362400000|2021-06-10 22:00:00|4105.75|4102.75|4105.35|4102.35|4105.75|4102.75|4104.95|4101.95|0
1623362700000|2021-06-10 22:05:00|4105.65|4102.65|4105.85|4102.85|4105.85|4102.85|4105.35|4102.35|0
1623363000000|2021-06-10 22:10:00|4105.35|4102.35|4105.05|4102.05|4105.35|4102.35|4105.05|4102.05|0
1623363300000|2021-06-10 22:15:00|4105.15|4102.15|4104.55|4101.55|4105.15|4102.15|4104.55|4101.55|0
1623363600000|2021-06-10 22:20:00|4104.75|4101.75|4105.35|4102.35|4105.35|4102.35|4104.75|4101.75|0
1623363900000|2021-06-10 22:25:00|4105.15|4102.15|4105.15|4102.15|4105.15|4102.15|4104.75|4101.75|0
1623364200000|2021-06-10 22:30:00|4105.35|4102.35|4104.95|4101.95|4105.35|4102.35|4104.75|4101.75|0
1623364500000|2021-06-10 22:35:00|4104.75|4101.75|4104.95|4101.95|4105.15|4102.15|4104.75|4101.75|0
1623364800000|2021-06-10 22:40:00|4104.75|4101.75|4104.55|4101.55|4104.75|4101.75|4104.45|4101.45|0
1623365100000|2021-06-10 22:45:00|4104.45|4101.45|4104.85|4101.85|4104.95|4101.95|4104.35|4101.35|0
1623365400000|2021-06-10 22:50:00|4104.75|4101.75|4104.95|4101.95|4104.95|4101.95|4104.75|4101.75|0
1623365700000|2021-06-10 22:55:00|4104.75|4101.75|4104.75|4101.75|4104.75|4101.75|4104.75|4101.75|0
1623366000000|2021-06-10 23:00:00|4104.95|4101.95|4104.75|4101.75|4104.95|4101.95|4104.55|4101.55|0
1623366300000|2021-06-10 23:05:00|4104.85|4101.85|4104.95|4101.95|4104.95|4101.95|4104.75|4101.75|0
1623366600000|2021-06-10 23:10:00|4104.75|4101.75|4104.05|4101.05|4104.95|4101.95|4104.05|4101.05|0
1623366900000|2021-06-10 23:15:00|4104.35|4101.35|4104.75|4101.75|4104.75|4101.75|4104.35|4101.35|0
1623367200000|2021-06-10 23:20:00|4104.65|4101.65|4104.05|4101.05|4104.65|4101.65|4103.85|4100.85|0
1623367500000|2021-06-10 23:25:00|4104.35|4101.35|4105.15|4102.15|4105.15|4102.15|4104.15|4101.15|0
1623367800000|2021-06-10 23:30:00|4105.05|4102.05|4105.35|4102.35|4105.35|4102.35|4104.95|4101.95|0
1623368100000|2021-06-10 23:35:00|4105.25|4102.25|4105.15|4102.15|4105.35|4102.35|4104.95|4101.95|0
1623368400000|2021-06-10 23:40:00|4105.05|4102.05|4104.35|4101.35|4105.05|4102.05|4104.05|4101.05|0
1623368700000|2021-06-10 23:45:00|4104.55|4101.55|4104.95|4101.95|4105.35|4102.35|4104.35|4101.35|0
1623369000000|2021-06-10 23:50:00|4104.85|4101.85|4103.85|4100.85|4105.15|4102.15|4103.45|4100.45|0
1623369300000|2021-06-10 23:55:00|4103.65|4100.65|4104.05|4101.05|4104.05|4101.05|4103.45|4100.45|0
1623369600000|2021-06-11 00:00:00|4104.45|4101.45|4103.85|4100.85|4104.55|4101.55|4102.95|4099.95|0
1623369900000|2021-06-11 00:05:00|4103.75|4100.75|4105.85|4102.85|4106.05|4103.05|4103.65|4100.65|0
1623370200000|2021-06-11 00:10:00|4105.95|4102.95|4105.85|4102.85|4106.05|4103.05|4105.35|4102.35|0
1623370500000|2021-06-11 00:15:00|4105.95|4102.95|4105.15|4103.15|4106.25|4103.25|4103.15|4101.15|142
1623370800000|2021-06-11 00:20:00|4106.15|4104.15|4103.15|4101.15|4106.15|4104.15|4103.15|4101.15|156
1623371100000|2021-06-11 00:25:00|4102.15|4100.15|4102.15|4100.15|4104.15|4102.15|4101.15|4099.15|538
1623371400000|2021-06-11 00:30:00|4101.15|4099.15|4101.65|4099.65|4103.15|4101.15|4101.15|4099.15|185
1623371700000|2021-06-11 00:35:00|4101.15|4099.15|4101.15|4099.15|4102.15|4100.15|4100.15|4098.15|278
1623372000000|2021-06-11 00:40:00|4102.15|4100.15|4103.15|4101.15|4103.15|4101.15|4102.15|4100.15|27
1623372300000|2021-06-11 00:45:00|4102.15|4100.15|4103.15|4101.15|4103.15|4101.15|4102.15|4100.15|60
1623372600000|2021-06-11 00:50:00|||||||||11
1623372900000|2021-06-11 00:55:00|4104.15|4102.15|4105.15|4103.15|4105.15|4103.15|4103.15|4101.15|259
1623373200000|2021-06-11 01:00:00|4106.15|4104.15|4105.15|4103.15|4106.15|4104.15|4105.15|4103.15|63
1623373500000|2021-06-11 01:05:00|4104.15|4102.15|4105.15|4103.15|4105.15|4103.15|4104.15|4102.15|137
1623373800000|2021-06-11 01:10:00|||||||||8
1623374100000|2021-06-11 01:15:00|4106.15|4104.15|4107.15|4105.15|4107.15|4105.15|4106.15|4104.15|105
1623374400000|2021-06-11 01:20:00|4106.15|4104.15|4106.15|4104.15|4107.15|4105.15|4105.15|4103.15|154
1623374700000|2021-06-11 01:25:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|61
1623375000000|2021-06-11 01:30:00|4106.65|4104.65|4106.15|4104.15|4107.15|4105.15|4105.15|4103.15|101
1623375300000|2021-06-11 01:35:00|4106.65|4104.65|4107.15|4105.15|4107.15|4105.15|4106.15|4104.15|242
1623375600000|2021-06-11 01:40:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|146
1623375900000|2021-06-11 01:45:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|68
1623376200000|2021-06-11 01:50:00|||||||||42
1623376500000|2021-06-11 01:55:00|||||||||17
1623376800000|2021-06-11 02:00:00|4105.15|4103.15|4104.15|4102.15|4105.15|4103.15|4104.15|4102.15|217
1623377100000|2021-06-11 02:05:00|4103.15|4101.15|4102.15|4100.15|4103.15|4101.15|4102.15|4100.15|73
1623377400000|2021-06-11 02:10:00|4103.15|4101.15|4103.15|4101.15|4103.15|4101.15|4103.15|4101.15|88
1623377700000|2021-06-11 02:15:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4103.15|4101.15|244
1623378000000|2021-06-11 02:20:00|||||||||4
1623378300000|2021-06-11 02:25:00|4105.15|4103.15|4104.15|4102.15|4105.15|4103.15|4104.15|4102.15|84
1623378600000|2021-06-11 02:30:00|4103.15|4101.15|4104.15|4102.15|4104.15|4102.15|4103.15|4101.15|126
1623378900000|2021-06-11 02:35:00|4103.15|4101.15|4103.15|4101.15|4104.15|4102.15|4103.15|4101.15|62
1623379200000|2021-06-11 02:40:00|4104.15|4102.15|4103.15|4101.15|4104.15|4102.15|4103.15|4101.15|38
1623379500000|2021-06-11 02:45:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|61
1623379800000|2021-06-11 02:50:00|||||||||7
1623380100000|2021-06-11 02:55:00|||||||||14
1623380400000|2021-06-11 03:00:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|112
1623380700000|2021-06-11 03:05:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|108
1623381000000|2021-06-11 03:10:00|||||||||31
1623381300000|2021-06-11 03:15:00|||||||||27
1623381600000|2021-06-11 03:20:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|76
1623381900000|2021-06-11 03:25:00|||||||||41
1623382200000|2021-06-11 03:30:00|||||||||5
1623382500000|2021-06-11 03:35:00|||||||||31
1623382800000|2021-06-11 03:40:00|||||||||7
1623383100000|2021-06-11 03:45:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|93
1623383700000|2021-06-11 03:55:00|||||||||11
1623384000000|2021-06-11 04:00:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|256
1623384300000|2021-06-11 04:05:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|75
1623384600000|2021-06-11 04:10:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|184
1623384900000|2021-06-11 04:15:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|95
1623385500000|2021-06-11 04:25:00|4105.65|4103.65|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|72
1623385800000|2021-06-11 04:30:00|||||||||6
1623386100000|2021-06-11 04:35:00|||||||||21
1623386400000|2021-06-11 04:40:00|||||||||5
1623386700000|2021-06-11 04:45:00|||||||||1
1623387000000|2021-06-11 04:50:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|82
1623387300000|2021-06-11 04:55:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|3
1623387600000|2021-06-11 05:00:00|4105.15|4103.15|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|70
1623387900000|2021-06-11 05:05:00|||||||||4
1623388200000|2021-06-11 05:10:00|||||||||4
1623388500000|2021-06-11 05:15:00|4105.15|4103.15|4105.15|4103.15|4106.15|4104.15|4105.15|4103.15|231
1623388800000|2021-06-11 05:20:00|||||||||101
1623389100000|2021-06-11 05:25:00|||||||||39
1623389400000|2021-06-11 05:30:00|||||||||1
1623389700000|2021-06-11 05:35:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|127
1623390000000|2021-06-11 05:40:00|||||||||3
1623390300000|2021-06-11 05:45:00|||||||||327
1623390600000|2021-06-11 05:50:00|||||||||14
1623390900000|2021-06-11 05:55:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|512
1623391200000|2021-06-11 06:00:00|4105.9|4104.4|4101.9|4100.4|4106.9|4105.4|4101.9|4100.4|1874
1623391500000|2021-06-11 06:05:00|4102.4|4100.9|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|683
1623391800000|2021-06-11 06:10:00|4101.9|4100.4|4099.9|4098.4|4101.9|4100.4|4099.9|4098.4|719
1623392100000|2021-06-11 06:15:00|4100.9|4099.4|4100.4|4098.9|4101.9|4100.4|4099.9|4098.4|1028
1623392400000|2021-06-11 06:20:00|4100.9|4099.4|4098.9|4097.4|4100.9|4099.4|4098.9|4097.4|498
1623392700000|2021-06-11 06:25:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|671
1623393000000|2021-06-11 06:30:00|4101.4|4099.9|4101.9|4100.4|4102.9|4101.4|4100.9|4099.4|1017
1623393300000|2021-06-11 06:35:00|4101.4|4099.9|4102.9|4101.4|4102.9|4101.4|4100.9|4099.4|736
1623393600000|2021-06-11 06:40:00|4102.4|4100.9|4100.9|4099.4|4102.9|4101.4|4100.9|4099.4|1463
1623393900000|2021-06-11 06:45:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4100.9|4099.4|6859
1623394200000|2021-06-11 06:50:00|4101.4|4099.9|4101.9|4100.4|4101.9|4100.4|4101.4|4099.9|710
1623394500000|2021-06-11 06:55:00|4102.4|4100.9|4104.9|4103.4|4104.9|4103.4|4102.4|4100.9|1759
1623394800000|2021-06-11 07:00:00|4103.9|4102.4|4100.9|4099.4|4104.9|4103.4|4099.9|4098.4|9622
1623395100000|2021-06-11 07:05:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|5282
1623395400000|2021-06-11 07:10:00|4099.9|4098.4|4099.9|4098.4|4101.9|4100.4|4099.9|4098.4|5521
1623395700000|2021-06-11 07:15:00|4098.9|4097.4|4101.9|4100.4|4101.9|4100.4|4098.9|4097.4|7195
1623396000000|2021-06-11 07:20:00|4100.9|4099.4|4104.9|4103.4|4105.9|4104.4|4100.9|4099.4|7221
1623396300000|2021-06-11 07:25:00|4103.9|4102.4|4105.9|4104.4|4106.9|4105.4|4103.9|4102.4|4350
1623396600000|2021-06-11 07:30:00|4106.9|4105.4|4105.9|4104.4|4106.9|4105.4|4104.9|4103.4|2067
1623396900000|2021-06-11 07:35:00|4106.9|4105.4|4104.9|4103.4|4106.9|4105.4|4103.9|4102.4|5416
1623397200000|2021-06-11 07:40:00|4104.46|4102.96|4107.46|4105.96|4107.46|4105.96|4103.46|4101.96|4764
1623397500000|2021-06-11 07:45:00|4106.46|4104.96|4107.46|4105.96|4107.46|4105.96|4106.46|4104.96|2081
1623397800000|2021-06-11 07:50:00|4106.46|4104.96|4104.46|4102.96|4107.46|4105.96|4104.46|4102.96|4095
1623398100000|2021-06-11 07:55:00|4105.46|4103.96|4103.46|4101.96|4105.46|4103.96|4103.46|4101.96|3850
1623398400000|2021-06-11 08:00:00|4104.46|4102.96|4104.46|4102.96|4105.46|4103.96|4104.46|4102.96|29252
1623398700000|2021-06-11 08:05:00|4105.46|4103.96|4106.46|4104.96|4106.46|4104.96|4104.46|4102.96|13250
1623399000000|2021-06-11 08:10:00|4107.46|4105.96|4106.46|4104.96|4107.46|4105.96|4106.46|4104.96|7095
1623399300000|2021-06-11 08:15:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|10595
1623399600000|2021-06-11 08:20:00|4106.46|4104.96|4105.46|4103.96|4107.46|4105.96|4105.46|4103.96|2846
1623399900000|2021-06-11 08:25:00|4106.46|4104.96|4106.46|4104.96|4106.46|4104.96|4105.46|4103.96|1045
1623400200000|2021-06-11 08:30:00|4105.46|4103.96|4105.46|4103.96|4107.46|4105.96|4104.46|4102.96|6954
1623400500000|2021-06-11 08:35:00|4106.46|4104.96|4107.46|4105.96|4107.46|4105.96|4106.46|4104.96|3230
1623400800000|2021-06-11 08:40:00|4108.46|4106.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|7667
1623401100000|2021-06-11 08:45:00|4108.46|4106.96|4108.46|4106.96|4108.46|4106.96|4107.46|4105.96|33650
1623401400000|2021-06-11 08:50:00|4107.46|4105.96|4106.46|4104.96|4108.46|4106.96|4106.46|4104.96|2824
1623401700000|2021-06-11 08:55:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|960
1623402000000|2021-06-11 09:00:00|4108.46|4106.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|1714
1623402300000|2021-06-11 09:05:00|4109.46|4107.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|3259
1623402600000|2021-06-11 09:10:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|1830
1623402900000|2021-06-11 09:15:00|4108.46|4106.96|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|6972
1623403200000|2021-06-11 09:20:00|4108.46|4106.96|4109.46|4107.96|4109.46|4107.96|4107.46|4105.96|6443
1623403500000|2021-06-11 09:25:00|4110.46|4108.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|3964
1623403800000|2021-06-11 09:30:00|4109.46|4107.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|5303
1623404100000|2021-06-11 09:35:00|4109.46|4107.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|2425
1623404400000|2021-06-11 09:40:00|4109.46|4107.96|4111.46|4109.96|4111.46|4109.96|4109.46|4107.96|3156
1623404700000|2021-06-11 09:45:00|4110.46|4108.96|4109.46|4107.96|4110.46|4108.96|4109.46|4107.96|8185
1623405000000|2021-06-11 09:50:00|4108.46|4106.96|4109.46|4107.96|4109.46|4107.96|4108.46|4106.96|4521
1623405300000|2021-06-11 09:55:00|4110.46|4108.96|4109.46|4107.96|4111.46|4109.96|4108.46|4106.96|7459
1623405600000|2021-06-11 10:00:00|4110.46|4108.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|2227
1623405900000|2021-06-11 10:05:00|4109.46|4107.96|4111.46|4109.96|4111.46|4109.96|4109.46|4107.96|1715
1623406200000|2021-06-11 10:10:00|4110.46|4108.96|4110.46|4108.96|4111.46|4109.96|4110.46|4108.96|1258
1623406500000|2021-06-11 10:15:00|4111.46|4109.96|4112.46|4110.96|4112.46|4110.96|4111.46|4109.96|2003
1623406800000|2021-06-11 10:20:00|4113.46|4111.96|4113.46|4111.96|4114.46|4112.96|4113.46|4111.96|3174
1623407100000|2021-06-11 10:25:00|4112.46|4110.96|4113.46|4111.96|4113.46|4111.96|4112.46|4110.96|10586
1623407400000|2021-06-11 10:30:00|4114.46|4112.96|4114.46|4112.96|4114.46|4112.96|4114.46|4112.96|26314
1623407700000|2021-06-11 10:35:00|4115.46|4113.96|4115.46|4113.96|4116.46|4114.96|4115.46|4113.96|5362
1623408000000|2021-06-11 10:40:00|4116.46|4114.96|4116.46|4114.96|4116.46|4114.96|4115.46|4113.96|1253
1623408300000|2021-06-11 10:45:00|4117.46|4115.96|4117.46|4115.96|4117.46|4115.96|4117.46|4115.96|5522
1623408600000|2021-06-11 10:50:00|4118.46|4116.96|4119.46|4117.96|4119.46|4117.96|4118.46|4116.96|6018
1623408900000|2021-06-11 10:55:00|4120.46|4118.96|4123.46|4121.96|4124.46|4122.96|4120.46|4118.96|13150
1623409200000|2021-06-11 11:00:00|4122.46|4120.96|4124.46|4122.96|4124.46|4122.96|4122.46|4120.96|5733
1623409500000|2021-06-11 11:05:00|4125.46|4123.96|4123.46|4121.96|4126.46|4124.96|4123.46|4121.96|11003
1623409800000|2021-06-11 11:10:00|4124.46|4122.96|4121.46|4119.96|4124.46|4122.96|4120.46|4118.96|3902
1623410100000|2021-06-11 11:15:00|4120.96|4119.46|4119.46|4117.96|4121.46|4119.96|4119.46|4117.96|18015
1623410400000|2021-06-11 11:20:00|4120.46|4118.96|4118.46|4116.96|4120.46|4118.96|4118.46|4116.96|6357
1623410700000|2021-06-11 11:25:00|4117.96|4116.46|4118.46|4116.96|4118.46|4116.96|4117.46|4115.96|3293
1623411000000|2021-06-11 11:30:00|4119.46|4117.96|4119.46|4117.96|4120.46|4118.96|4118.46|4116.96|11015
1623411300000|2021-06-11 11:35:00|4118.46|4116.96|4117.46|4115.96|4119.46|4117.96|4117.46|4115.96|975
1623411600000|2021-06-11 11:40:00|4117.31|4115.81|4118.31|4116.81|4119.31|4117.81|4117.31|4115.81|5855
1623411900000|2021-06-11 11:45:00|4119.31|4117.81|4116.31|4114.81|4119.31|4117.81|4116.31|4114.81|2765
1623412200000|2021-06-11 11:50:00|4115.31|4113.81|4114.31|4112.81|4115.31|4113.81|4114.31|4112.81|3358
1623412500000|2021-06-11 11:55:00|4115.31|4113.81|4117.31|4115.81|4117.31|4115.81|4115.31|4113.81|3297
1623412800000|2021-06-11 12:00:00|4118.31|4116.81|4119.31|4117.81|4119.31|4117.81|4118.31|4116.81|2144
1623413100000|2021-06-11 12:05:00|4120.31|4118.81|4120.31|4118.81|4120.31|4118.81|4119.31|4117.81|1577
1623413400000|2021-06-11 12:10:00|4119.31|4117.81|4119.31|4117.81|4121.31|4119.81|4119.31|4117.81|3416
1623413700000|2021-06-11 12:15:00|4118.31|4116.81|4118.31|4116.81|4119.31|4117.81|4118.31|4116.81|5245
1623414000000|2021-06-11 12:20:00|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|4118.31|4116.81|1838
1623414300000|2021-06-11 12:25:00|4120.31|4118.81|4120.31|4118.81|4121.31|4119.81|4119.31|4117.81|2161
1623414600000|2021-06-11 12:30:00|4121.31|4119.81|4121.31|4119.81|4121.31|4119.81|4120.31|4118.81|3801
1623414900000|2021-06-11 12:35:00|4120.31|4118.81|4121.31|4119.81|4121.31|4119.81|4120.31|4118.81|5121
1623415200000|2021-06-11 12:40:00|4122.31|4120.81|4120.31|4118.81|4122.31|4120.81|4120.31|4118.81|4632
1623415500000|2021-06-11 12:45:00|4119.31|4117.81|4120.31|4118.81|4120.31|4118.81|4119.31|4117.81|5857
1623415800000|2021-06-11 12:50:00|4121.31|4119.81|4120.31|4118.81|4121.31|4119.81|4120.31|4118.81|7367
1623416100000|2021-06-11 12:55:00|4121.31|4119.81|4124.31|4122.81|4124.31|4122.81|4121.31|4119.81|4143
1623416400000|2021-06-11 13:00:00|4123.31|4121.81|4127.31|4125.81|4127.31|4125.81|4123.31|4121.81|5515
1623416700000|2021-06-11 13:05:00|4126.31|4124.81|4128.31|4126.81|4128.31|4126.81|4126.31|4124.81|3801
1623417000000|2021-06-11 13:10:00|4127.31|4125.81|4126.31|4124.81|4127.31|4125.81|4125.31|4123.81|3389
1623417300000|2021-06-11 13:15:00|4125.31|4123.81|4124.31|4122.81|4125.31|4123.81|4124.31|4122.81|5143
1623417600000|2021-06-11 13:20:00|4123.31|4121.81|4124.31|4122.81|4124.31|4122.81|4123.31|4121.81|2546
1623417900000|2021-06-11 13:25:00|4123.31|4121.81|4125.31|4123.81|4125.31|4123.81|4123.31|4121.81|12346
1623418200000|2021-06-11 13:30:00|4124.31|4122.81|4125.31|4123.81|4126.31|4124.81|4124.31|4122.81|11110
1623418500000|2021-06-11 13:35:00|4126.31|4124.81|4126.31|4124.81|4127.31|4125.81|4125.31|4123.81|14025
1623418800000|2021-06-11 13:40:00|4127.31|4125.81|4126.31|4124.81|4129.31|4127.81|4126.31|4124.81|4741
1623419100000|2021-06-11 13:45:00|4125.31|4123.81|4125.31|4123.81|4127.31|4125.81|4125.31|4123.81|5467
1623419400000|2021-06-11 13:50:00|4126.31|4124.81|4126.31|4124.81|4128.31|4126.81|4125.31|4123.81|5279
1623419700000|2021-06-11 13:55:00|4125.31|4123.81|4125.31|4123.81|4126.31|4124.81|4123.31|4121.81|9198
1623420000000|2021-06-11 14:00:00|4126.31|4124.81|4126.31|4124.81|4128.31|4126.81|4125.31|4123.81|25602
1623420300000|2021-06-11 14:05:00|4125.31|4123.81|4126.31|4124.81|4126.31|4124.81|4125.31|4123.81|69244
1623420600000|2021-06-11 14:10:00|4126.23|4124.73|4125.23|4123.73|4127.23|4125.73|4124.23|4122.73|9175
1623420900000|2021-06-11 14:15:00|4124.23|4122.73|4125.23|4123.73|4126.23|4124.73|4124.23|4122.73|3216
1623421200000|2021-06-11 14:20:00|4124.23|4122.73|4123.23|4121.73|4124.23|4122.73|4122.23|4120.73|3750
1623421500000|2021-06-11 14:25:00|4122.23|4120.73|4128.23|4126.73|4128.23|4126.73|4122.23|4120.73|10886
1623421800000|2021-06-11 14:30:00|4127.23|4125.73|4128.23|4126.73|4129.23|4127.73|4127.23|4125.73|9457
1623422100000|2021-06-11 14:35:00|4127.23|4125.73|4128.23|4126.73|4128.23|4126.73|4126.23|4124.73|14632
1623422400000|2021-06-11 14:40:00|4127.23|4125.73|4128.23|4126.73|4129.23|4127.73|4127.23|4125.73|6863
1623422700000|2021-06-11 14:45:00|4127.23|4125.73|4126.23|4124.73|4127.23|4125.73|4126.23|4124.73|28517
1623423000000|2021-06-11 14:50:00|4125.23|4123.73|4125.23|4123.73|4126.23|4124.73|4123.23|4121.73|33872
1623423300000|2021-06-11 14:55:00|4124.73|4123.23|4122.23|4120.73|4125.23|4123.73|4122.23|4120.73|26338
1623423600000|2021-06-11 15:00:00|4123.23|4121.73|4121.23|4119.73|4123.23|4121.73|4120.23|4118.73|15823
1623423900000|2021-06-11 15:05:00|4122.23|4120.73|4123.23|4121.73|4123.23|4121.73|4121.23|4119.73|14425
1623424200000|2021-06-11 15:10:00|4124.23|4122.73|4124.23|4122.73|4124.23|4122.73|4123.23|4121.73|7371
1623424500000|2021-06-11 15:15:00|4125.23|4123.73|4126.23|4124.73|4127.23|4125.73|4124.23|4122.73|27099
1623424800000|2021-06-11 15:20:00|4127.23|4125.73|4126.23|4124.73|4127.23|4125.73|4126.23|4124.73|6352
1623425100000|2021-06-11 15:25:00|4127.23|4125.73|4127.23|4125.73|4128.23|4126.73|4126.23|4124.73|19717
1623425400000|2021-06-11 15:30:00|4126.23|4124.73|4127.23|4125.73|4129.23|4127.73|4126.23|4124.73|37656
1623425700000|2021-06-11 15:35:00|4126.23|4124.73|4129.23|4127.73|4130.23|4128.73|4126.23|4124.73|36670
1623426000000|2021-06-11 15:40:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4129.23|4127.73|9294
1623426300000|2021-06-11 15:45:00|4131.23|4129.73|4132.23|4130.73|4132.23|4130.73|4130.23|4128.73|3300
1623426600000|2021-06-11 15:50:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|5081
1623426900000|2021-06-11 15:55:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|1825
1623427200000|2021-06-11 16:00:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|7238
1623427500000|2021-06-11 16:05:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|3263
1623427800000|2021-06-11 16:10:00|4129.23|4127.73|4130.23|4128.73|4130.23|4128.73|4129.23|4127.73|1399
1623428100000|2021-06-11 16:15:00|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|678
1623428400000|2021-06-11 16:20:00|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|936
1623428700000|2021-06-11 16:25:00|||||||||1440
1623429000000|2021-06-11 16:30:00|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|4128.23|4126.73|1367
1623429300000|2021-06-11 16:35:00|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|1242
1623429600000|2021-06-11 16:40:00|4127.23|4125.73|4128.23|4126.73|4128.23|4126.73|4127.23|4125.73|985
1623429900000|2021-06-11 16:45:00|4129.23|4127.73|4129.23|4127.73|4130.23|4128.73|4129.23|4127.73|1609
1623430200000|2021-06-11 16:50:00|4130.23|4128.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|1640
1623430500000|2021-06-11 16:55:00|4130.23|4128.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|1575
1623430800000|2021-06-11 17:00:00|4130.23|4128.73|4130.23|4128.73|4131.23|4129.73|4130.23|4128.73|1147
1623431100000|2021-06-11 17:05:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|803
1623431400000|2021-06-11 17:10:00|||||||||153
1623431700000|2021-06-11 17:15:00|||||||||331
1623432000000|2021-06-11 17:20:00|||||||||870
1623432300000|2021-06-11 17:25:00|||||||||116
1623432600000|2021-06-11 17:30:00|4132.23|4130.73|4131.23|4129.73|4132.23|4130.73|4131.23|4129.73|923
1623432900000|2021-06-11 17:35:00|||||||||121
1623433200000|2021-06-11 17:40:00|||||||||501
1623433500000|2021-06-11 17:45:00|4132.23|4130.73|4132.23|4130.73|4133.23|4131.73|4132.23|4130.73|818
1623433800000|2021-06-11 17:50:00|||||||||12018
1623434100000|2021-06-11 17:55:00|||||||||926
1623434400000|2021-06-11 18:00:00|||||||||286
1623434700000|2021-06-11 18:05:00|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|480
1623435000000|2021-06-11 18:10:00|||||||||5
1623435300000|2021-06-11 18:15:00|4132.23|4130.73|4133.23|4131.73|4133.23|4131.73|4132.23|4130.73|1121
1623435600000|2021-06-11 18:20:00|||||||||34
1623435900000|2021-06-11 18:25:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|632
1623436200000|2021-06-11 18:30:00|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|1738
1623436500000|2021-06-11 18:35:00|||||||||109
1623436800000|2021-06-11 18:40:00|||||||||325
1623437100000|2021-06-11 18:45:00|||||||||214
1623437400000|2021-06-11 18:50:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1284
1623437700000|2021-06-11 18:55:00|||||||||45
1623438000000|2021-06-11 19:00:00|4134.23|4132.73|4134.23|4132.73|4135.23|4133.73|4134.23|4132.73|1037
1623438300000|2021-06-11 19:05:00|4133.23|4131.73|4134.23|4132.73|4134.23|4132.73|4133.23|4131.73|846
1623438600000|2021-06-11 19:10:00|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|680
1623438900000|2021-06-11 19:15:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|152
1623439200000|2021-06-11 19:20:00|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|772
1623439500000|2021-06-11 19:25:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1162
1623439800000|2021-06-11 19:30:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|635
1623440100000|2021-06-11 19:35:00|||||||||283
1623440400000|2021-06-11 19:40:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|1654
1623440700000|2021-06-11 19:45:00|4133.73|4132.23|4134.23|4132.73|4135.23|4133.73|4133.23|4131.73|2288
1623441000000|2021-06-11 19:50:00|4135.23|4133.73|4136.23|4134.73|4136.23|4134.73|4135.23|4133.73|2583
1623441300000|2021-06-11 19:55:00|4137.23|4135.73|4141.23|4139.73|4142.23|4140.73|4137.23|4135.73|10209
1623441600000|2021-06-11 20:00:00|4141.58|4138.58|4141.08|4138.08|4142.68|4139.68|4140.48|4137.48|205
1623441900000|2021-06-11 20:05:00|4141.28|4138.28|4141.08|4138.08|4141.28|4138.28|4141.08|4138.08|0
1623442200000|2021-06-11 20:10:00|4141.18|4138.18|4141.08|4138.08|4141.18|4138.18|4140.98|4137.98|0
1623442500000|2021-06-11 20:15:00|4141.18|4138.18|4140.88|4137.88|4141.18|4138.18|4140.88|4137.88|0
1623442800000|2021-06-11 20:20:00|4140.98|4137.98|4141.28|4138.28|4141.38|4138.38|4140.78|4137.78|0
1623443100000|2021-06-11 20:25:00|4141.38|4138.38|4141.38|4138.38|4141.38|4138.38|4140.98|4137.98|0
1623443400000|2021-06-11 20:30:00|4140.98|4137.98|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623443700000|2021-06-11 20:35:00|4140.98|4137.98|4141.18|4138.18|4141.18|4138.18|4140.98|4137.98|0
1623444000000|2021-06-11 20:40:00|4140.98|4137.98|4140.98|4137.98|4141.18|4138.18|4140.98|4137.98|0
1623444300000|2021-06-11 20:45:00|4141.18|4138.18|4141.38|4138.38|4141.38|4138.38|4140.98|4137.98|0
1623444600000|2021-06-11 20:50:00|4141.18|4138.18|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623444900000|2021-06-11 20:55:00|4140.98|4137.98|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623621600000|2021-06-13 22:00:00|4145.98|4142.98|4145.38|4142.38|4146.48|4143.48|4144.88|4141.88|0
1623621900000|2021-06-13 22:05:00|4145.48|4142.48|4144.88|4141.88|4145.78|4142.78|4144.48|4141.48|0
1623622200000|2021-06-13 22:10:00|4144.78|4141.78|4144.88|4141.88|4144.88|4141.88|4144.28|4141.28|0
1623622500000|2021-06-13 22:15:00|4145.08|4142.08|4145.58|4142.58|4146.28|4143.28|4145.08|4142.08|0
1623622800000|2021-06-13 22:20:00|4145.38|4142.38|4145.58|4142.58|4145.78|4142.78|4145.18|4142.18|0
1623623100000|2021-06-13 22:25:00|4145.38|4142.38|4145.18|4142.18|4145.58|4142.58|4144.88|4141.88|0
1623623400000|2021-06-13 22:30:00|4145.38|4142.38|4144.88|4141.88|4145.58|4142.58|4144.88|4141.88|0
1623623700000|2021-06-13 22:35:00|4145.08|4142.08|4144.88|4141.88|4145.08|4142.08|4144.88|4141.88|0
1623624000000|2021-06-13 22:40:00|4145.08|4142.08|4144.88|4141.88|4145.18|4142.18|4144.88|4141.88|0
1623624300000|2021-06-13 22:45:00|4145.18|4142.18|4145.18|4142.18|4145.18|4142.18|4144.88|4141.88|0
1623624600000|2021-06-13 22:50:00|4144.88|4141.88|4145.18|4142.18|4145.18|4142.18|4144.88|4141.88|0
1623624900000|2021-06-13 22:55:00|4145.08|4142.08|4144.88|4141.88|4145.18|4142.18|4144.88|4141.88|0
1623625200000|2021-06-13 23:00:00|4144.78|4141.78|4144.48|4141.48|4144.88|4141.88|4144.48|4141.48|0
1623625500000|2021-06-13 23:05:00|4144.68|4141.68|4144.08|4141.08|4144.68|4141.68|4144.08|4141.08|0
1623625800000|2021-06-13 23:10:00|4143.88|4140.88|4144.08|4141.08|4144.08|4141.08|4143.58|4140.58|0
1623626100000|2021-06-13 23:15:00|4144.28|4141.28|4144.48|4141.48|4144.48|4141.48|4144.08|4141.08|0
1623626400000|2021-06-13 23:20:00|4144.58|4141.58|4145.18|4142.18|4145.18|4142.18|4144.58|4141.58|0
1623626700000|2021-06-13 23:25:00|4145.08|4142.08|4144.48|4141.48|4145.18|4142.18|4144.48|4141.48|0
1623627000000|2021-06-13 23:30:00|4144.68|4141.68|4145.18|4142.18|4145.18|4142.18|4144.28|4141.28|0
1623627300000|2021-06-13 23:35:00|4145.08|4142.08|4145.78|4142.78|4145.78|4142.78|4145.08|4142.08|0
1623627600000|2021-06-13 23:40:00|4145.88|4142.88|4145.78|4142.78|4146.28|4143.28|4145.78|4142.78|0
1623627900000|2021-06-13 23:45:00|4145.58|4142.58|4145.18|4142.18|4145.58|4142.58|4145.08|4142.08|0
1623628200000|2021-06-13 23:50:00|4145.08|4142.08|4144.88|4141.88|4145.38|4142.38|4144.88|4141.88|0
1623628500000|2021-06-13 23:55:00|4145.18|4142.18|4145.18|4142.18|4145.58|4142.58|4144.88|4141.88|0
1623628800000|2021-06-14 00:00:00|4145.28|4142.28|4144.28|4141.28|4147.58|4144.58|4143.88|4140.88|0
1623629100000|2021-06-14 00:05:00|4144.48|4141.48|4143.38|4140.38|4144.68|4141.68|4143.18|4140.18|0
1623629400000|2021-06-14 00:10:00|4143.18|4140.18|4143.38|4140.38|4143.68|4140.68|4143.18|4140.18|0
1623629700000|2021-06-14 00:15:00|4143.28|4140.28|4138.48|4136.48|4143.38|4140.38|4136.98|4134.98|998
1623630000000|2021-06-14 00:20:00|4137.98|4135.98|4137.48|4135.48|4138.48|4136.48|4137.48|4135.48|1617
1623630300000|2021-06-14 00:25:00|4138.48|4136.48|4140.48|4138.48|4140.48|4138.48|4137.48|4135.48|247
1623630600000|2021-06-14 00:30:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|445
1623630900000|2021-06-14 00:35:00|4141.48|4139.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|142
1623631200000|2021-06-14 00:40:00|4141.48|4139.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|98
1623631500000|2021-06-14 00:45:00|||||||||27
1623631800000|2021-06-14 00:50:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|114
1623632100000|2021-06-14 00:55:00|4138.48|4136.48|4139.48|4137.48|4140.48|4138.48|4138.48|4136.48|503
1623632400000|2021-06-14 01:00:00|4140.48|4138.48|4138.48|4136.48|4140.48|4138.48|4138.48|4136.48|136
1623632700000|2021-06-14 01:05:00|||||||||32
1623633000000|2021-06-14 01:10:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|18
1623633300000|2021-06-14 01:15:00|4140.48|4138.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|113
1623633600000|2021-06-14 01:20:00|4139.98|4137.98|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|111
1623633900000|2021-06-14 01:25:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|88
1623634200000|2021-06-14 01:30:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|34
1623634500000|2021-06-14 01:35:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|209
1623634800000|2021-06-14 01:40:00|||||||||123
1623635100000|2021-06-14 01:45:00|||||||||16
1623635400000|2021-06-14 01:50:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|228
1623635700000|2021-06-14 01:55:00|||||||||140
1623636000000|2021-06-14 02:00:00|||||||||14
1623636300000|2021-06-14 02:05:00|||||||||142
1623636600000|2021-06-14 02:10:00|||||||||21
1623636900000|2021-06-14 02:15:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|37
1623637200000|2021-06-14 02:20:00|4141.98|4139.98|4142.48|4140.48|4142.48|4140.48|4141.48|4139.48|129
1623637500000|2021-06-14 02:25:00|||||||||38
1623637800000|2021-06-14 02:30:00|4141.48|4139.48|4141.48|4139.48|4142.48|4140.48|4141.48|4139.48|144
1623638100000|2021-06-14 02:35:00|4142.48|4140.48|4141.48|4139.48|4142.48|4140.48|4141.48|4139.48|103
1623638400000|2021-06-14 02:40:00|4140.48|4138.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|279
1623638700000|2021-06-14 02:45:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4140.48|4138.48|61
1623639000000|2021-06-14 02:50:00|4142.48|4140.48|4142.48|4140.48|4142.48|4140.48|4142.48|4140.48|51
1623639300000|2021-06-14 02:55:00|||||||||95
1623639900000|2021-06-14 03:05:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|39
1623640200000|2021-06-14 03:10:00|||||||||4
1623640500000|2021-06-14 03:15:00|||||||||108
1623641400000|2021-06-14 03:30:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|45
1623641700000|2021-06-14 03:35:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|61
1623642000000|2021-06-14 03:40:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|17
1623642300000|2021-06-14 03:45:00|||||||||2
1623642600000|2021-06-14 03:50:00|||||||||1
1623642900000|2021-06-14 03:55:00|||||||||1
1623643500000|2021-06-14 04:05:00|||||||||3
1623643800000|2021-06-14 04:10:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4140.48|4138.48|87
1623644100000|2021-06-14 04:15:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|38
1623644400000|2021-06-14 04:20:00|||||||||504
1623644700000|2021-06-14 04:25:00|||||||||192
1623645000000|2021-06-14 04:30:00|||||||||8
1623645300000|2021-06-14 04:35:00|||||||||5
1623645600000|2021-06-14 04:40:00|||||||||1
1623645900000|2021-06-14 04:45:00|||||||||1
1623646200000|2021-06-14 04:50:00|4139.48|4137.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|285
1623646500000|2021-06-14 04:55:00|||||||||82
1623646800000|2021-06-14 05:00:00|4140.48|4138.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|301
1623647100000|2021-06-14 05:05:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|142
1623647700000|2021-06-14 05:15:00|||||||||89
1623648000000|2021-06-14 05:20:00|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|576
1623648300000|2021-06-14 05:25:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|326
1623648600000|2021-06-14 05:30:00|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|61
1623648900000|2021-06-14 05:35:00|||||||||5
1623649200000|2021-06-14 05:40:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|109
1623649500000|2021-06-14 05:45:00|4137.48|4135.48|4137.48|4135.48|4138.48|4136.48|4137.48|4135.48|341
1623649800000|2021-06-14 05:50:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|193
1623650100000|2021-06-14 05:55:00|4139.48|4137.48|4138.48|4136.48|4139.48|4137.48|4138.48|4136.48|422
1623650400000|2021-06-14 06:00:00|4138.23|4136.73|4135.23|4133.73|4139.23|4137.73|4135.23|4133.73|1308
1623650700000|2021-06-14 06:05:00|4136.23|4134.73|4137.23|4135.73|4138.23|4136.73|4136.23|4134.73|710
1623651000000|2021-06-14 06:10:00|4136.23|4134.73|4135.23|4133.73|4136.73|4135.23|4135.23|4133.73|837
1623651300000|2021-06-14 06:15:00|4134.23|4132.73|4135.23|4133.73|4136.23|4134.73|4134.23|4132.73|1869
1623651600000|2021-06-14 06:20:00|4134.23|4132.73|4135.23|4133.73|4136.23|4134.73|4134.23|4132.73|1149
1623651900000|2021-06-14 06:25:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1313
1623652200000|2021-06-14 06:30:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|491
1623652500000|2021-06-14 06:35:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|484
1623652800000|2021-06-14 06:40:00|4134.23|4132.73|4135.73|4134.23|4136.23|4134.73|4134.23|4132.73|1040
1623653100000|2021-06-14 06:45:00|4135.23|4133.73|4137.73|4136.23|4138.23|4136.73|4135.23|4133.73|2866
1623653400000|2021-06-14 06:50:00|4137.23|4135.73|4138.23|4136.73|4138.23|4136.73|4136.23|4134.73|1518
1623653700000|2021-06-14 06:55:00|4139.23|4137.73|4142.23|4140.73|4142.23|4140.73|4139.23|4137.73|2505
1623654000000|2021-06-14 07:00:00|4143.23|4141.73|4148.23|4146.73|4149.23|4147.73|4140.23|4138.73|21172
1623654300000|2021-06-14 07:05:00|4147.23|4145.73|4150.23|4148.73|4150.23|4148.73|4146.23|4144.73|11478
1623654600000|2021-06-14 07:10:00|4151.23|4149.73|4148.23|4146.73|4151.23|4149.73|4147.23|4145.73|10016
1623654900000|2021-06-14 07:15:00|4149.23|4147.73|4152.23|4150.73|4153.23|4151.73|4149.23|4147.73|19390
1623655200000|2021-06-14 07:20:00|4151.23|4149.73|4151.23|4149.73|4155.23|4153.73|4149.23|4147.73|14211
1623655500000|2021-06-14 07:25:00|4152.23|4150.73|4148.23|4146.73|4152.23|4150.73|4148.23|4146.73|11692
1623655800000|2021-06-14 07:30:00|4149.23|4147.73|4146.23|4144.73|4149.23|4147.73|4144.23|4142.73|6217
1623656100000|2021-06-14 07:35:00|4145.23|4143.73|4145.23|4143.73|4146.23|4144.73|4144.23|4142.73|43684
1623656400000|2021-06-14 07:40:00|4145.54|4144.04|4145.54|4144.04|4145.54|4144.04|4142.54|4141.04|15593
1623656700000|2021-06-14 07:45:00|4144.54|4143.04|4144.54|4143.04|4145.54|4144.04|4144.54|4143.04|23308
1623657000000|2021-06-14 07:50:00|4145.54|4144.04|4145.54|4144.04|4145.54|4144.04|4143.54|4142.04|24471
1623657300000|2021-06-14 07:55:00|4144.54|4143.04|4144.54|4143.04|4146.54|4145.04|4144.54|4143.04|21950
1623657600000|2021-06-14 08:00:00|4143.54|4142.04|4142.54|4141.04|4144.54|4143.04|4141.54|4140.04|9857
1623657900000|2021-06-14 08:05:00|4143.54|4142.04|4141.54|4140.04|4143.54|4142.04|4141.54|4140.04|9540
1623658200000|2021-06-14 08:10:00|4142.54|4141.04|4143.54|4142.04|4143.54|4142.04|4141.54|4140.04|8042
1623658500000|2021-06-14 08:15:00|4142.54|4141.04|4142.54|4141.04|4143.54|4142.04|4142.54|4141.04|15785
1623658800000|2021-06-14 08:20:00|4141.54|4140.04|4141.54|4140.04|4142.54|4141.04|4141.54|4140.04|4614
1623659100000|2021-06-14 08:25:00|4140.54|4139.04|4140.54|4139.04|4142.54|4141.04|4139.54|4138.04|15450
1623659400000|2021-06-14 08:30:00|4141.54|4140.04|4140.54|4139.04|4142.54|4141.04|4139.54|4138.04|7872
1623659700000|2021-06-14 08:35:00|4139.54|4138.04|4139.54|4138.04|4140.54|4139.04|4138.54|4137.04|13456
1623660000000|2021-06-14 08:40:00|4138.54|4137.04|4138.54|4137.04|4139.54|4138.04|4138.04|4136.54|24215
1623660300000|2021-06-14 08:45:00|4137.54|4136.04|4139.54|4138.04|4139.54|4138.04|4136.54|4135.04|10271
1623660600000|2021-06-14 08:50:00|4138.54|4137.04|4139.54|4138.04|4139.54|4138.04|4136.54|4135.04|25758
1623660900000|2021-06-14 08:55:00|4138.54|4137.04|4138.54|4137.04|4139.54|4138.04|4138.54|4137.04|27876
1623661200000|2021-06-14 09:00:00|4139.54|4138.04|4140.54|4139.04|4141.04|4139.54|4138.54|4137.04|7023
1623661500000|2021-06-14 09:05:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4140.54|4139.04|34448
1623661800000|2021-06-14 09:10:00|4141.54|4140.04|4137.54|4136.04|4142.54|4141.04|4137.54|4136.04|17427
1623662100000|2021-06-14 09:15:00|4136.54|4135.04|4138.54|4137.04|4138.54|4137.04|4136.54|4135.04|23557
1623662400000|2021-06-14 09:20:00|4137.54|4136.04|4135.54|4134.04|4137.54|4136.04|4133.54|4132.04|23089
1623662700000|2021-06-14 09:25:00|4134.54|4133.04|4137.54|4136.04|4137.54|4136.04|4134.54|4133.04|5374
1623663000000|2021-06-14 09:30:00|4136.54|4135.04|4136.54|4135.04|4137.54|4136.04|4136.54|4135.04|6579
1623663300000|2021-06-14 09:35:00|4135.54|4134.04|4138.54|4137.04|4138.54|4137.04|4135.54|4134.04|9151
1623663600000|2021-06-14 09:40:00|4137.54|4136.04|4140.54|4139.04|4140.54|4139.04|4137.54|4136.04|39229
1623663900000|2021-06-14 09:45:00|4139.54|4138.04|4140.54|4139.04|4140.54|4139.04|4139.54|4138.04|25418
1623664200000|2021-06-14 09:50:00|4139.54|4138.04|4140.54|4139.04|4140.54|4139.04|4139.54|4138.04|29868
1623664500000|2021-06-14 09:55:00|4139.54|4138.04|4140.54|4139.04|4141.54|4140.04|4139.54|4138.04|17753
1623664800000|2021-06-14 10:00:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|11308
1623665100000|2021-06-14 10:05:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|14200
1623665400000|2021-06-14 10:10:00|4141.54|4140.04|4142.54|4141.04|4143.54|4142.04|4141.54|4140.04|4413
1623665700000|2021-06-14 10:15:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|29143
1623666000000|2021-06-14 10:20:00|4141.54|4140.04|4140.54|4139.04|4141.54|4140.04|4139.54|4138.04|4610
1623666300000|2021-06-14 10:25:00|4139.54|4138.04|4138.54|4137.04|4140.54|4139.04|4138.54|4137.04|19964
1623666600000|2021-06-14 10:30:00|4139.54|4138.04|4138.54|4137.04|4140.54|4139.04|4138.54|4137.04|12916
1623666900000|2021-06-14 10:35:00|4137.54|4136.04|4137.54|4136.04|4138.54|4137.04|4136.54|4135.04|18091
1623667200000|2021-06-14 10:40:00|4136.54|4135.04|4137.54|4136.04|4138.54|4137.04|4136.54|4135.04|25849
1623667500000|2021-06-14 10:45:00|4136.54|4135.04|4136.54|4135.04|4136.54|4135.04|4135.54|4134.04|5621
1623667800000|2021-06-14 10:50:00|4135.54|4134.04|4137.54|4136.04|4137.54|4136.04|4135.54|4134.04|7760
1623668100000|2021-06-14 10:55:00|4136.54|4135.04|4135.54|4134.04|4137.54|4136.04|4134.54|4133.04|18540
1623668400000|2021-06-14 11:00:00|4136.54|4135.04|4137.54|4136.04|4137.54|4136.04|4135.54|4134.04|2892
1623668700000|2021-06-14 11:05:00|4136.54|4135.04|4136.54|4135.04|4137.54|4136.04|4136.54|4135.04|3485
1623669000000|2021-06-14 11:10:00|4135.54|4134.04|4134.54|4133.04|4135.54|4134.04|4134.54|4133.04|2349
1623669300000|2021-06-14 11:15:00|4133.54|4132.04|4133.54|4132.04|4134.54|4133.04|4133.54|4132.04|12976
1623669600000|2021-06-14 11:20:00|4132.54|4131.04|4133.54|4132.04|4133.54|4132.04|4132.54|4131.04|3879
1623669900000|2021-06-14 11:25:00|4132.54|4131.04|4130.54|4129.04|4132.54|4131.04|4129.54|4128.04|4009
1623670200000|2021-06-14 11:30:00|4131.54|4130.04|4132.54|4131.04|4132.54|4131.04|4131.54|4130.04|24074
1623670500000|2021-06-14 11:35:00|4131.54|4130.04|4131.54|4130.04|4132.54|4131.04|4131.54|4130.04|11174
1623670800000|2021-06-14 11:40:00|4131.48|4129.98|4131.48|4129.98|4132.48|4130.98|4131.48|4129.98|13421
1623671100000|2021-06-14 11:45:00|4130.48|4128.98|4129.48|4127.98|4130.48|4128.98|4129.48|4127.98|6192
1623671400000|2021-06-14 11:50:00|4128.48|4126.98|4130.48|4128.98|4130.48|4128.98|4128.48|4126.98|5932
1623671700000|2021-06-14 11:55:00|4129.48|4127.98|4131.48|4129.98|4131.48|4129.98|4129.48|4127.98|2975
1623672000000|2021-06-14 12:00:00|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|17090
1623672300000|2021-06-14 12:05:00|4131.48|4129.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|2684
1623672600000|2021-06-14 12:10:00|4133.48|4131.98|4132.48|4130.98|4133.48|4131.98|4132.48|4130.98|18932
1623672900000|2021-06-14 12:15:00|4133.48|4131.98|4133.48|4131.98|4133.48|4131.98|4133.48|4131.98|2757
1623673200000|2021-06-14 12:20:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4133.48|4131.98|15212
1623673500000|2021-06-14 12:25:00|4132.48|4130.98|4133.48|4131.98|4133.48|4131.98|4132.48|4130.98|3436
1623673800000|2021-06-14 12:30:00|4132.48|4130.98|4132.48|4130.98|4133.48|4131.98|4132.48|4130.98|2869
1623674100000|2021-06-14 12:35:00|4131.48|4129.98|4131.48|4129.98|4133.48|4131.98|4131.48|4129.98|32929
1623674400000|2021-06-14 12:40:00|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|7899
1623674700000|2021-06-14 12:45:00|4131.98|4130.48|4131.48|4129.98|4132.48|4130.98|4130.48|4128.98|15167
1623675000000|2021-06-14 12:50:00|4130.48|4128.98|4130.48|4128.98|4131.48|4129.98|4129.48|4127.98|15797
1623675300000|2021-06-14 12:55:00|4131.48|4129.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|1677
1623675600000|2021-06-14 13:00:00|4131.48|4129.98|4129.48|4127.98|4131.48|4129.98|4128.48|4126.98|20381
1623675900000|2021-06-14 13:05:00|4128.48|4126.98|4131.48|4129.98|4131.48|4129.98|4128.48|4126.98|11231
1623676200000|2021-06-14 13:10:00|4130.48|4128.98|4130.48|4128.98|4131.48|4129.98|4129.48|4127.98|10096
1623676500000|2021-06-14 13:15:00|4131.48|4129.98|4130.48|4128.98|4131.48|4129.98|4130.48|4128.98|8221
1623676800000|2021-06-14 13:20:00|4131.48|4129.98|4131.48|4129.98|4131.48|4129.98|4130.48|4128.98|7873
1623677100000|2021-06-14 13:25:00|4130.48|4128.98|4132.48|4130.98|4132.48|4130.98|4130.48|4128.98|34927
1623677400000|2021-06-14 13:30:00|4131.48|4129.98|4129.48|4127.98|4131.48|4129.98|4128.48|4126.98|17210
1623677700000|2021-06-14 13:35:00|4128.98|4127.48|4131.48|4129.98|4131.48|4129.98|4128.48|4126.98|9937
1623678000000|2021-06-14 13:40:00|4132.48|4130.98|4134.48|4132.98|4134.48|4132.98|4132.48|4130.98|30692
1623678300000|2021-06-14 13:45:00|4133.48|4131.98|4134.48|4132.98|4135.48|4133.98|4133.48|4131.98|18005
1623678600000|2021-06-14 13:50:00|4133.48|4131.98|4133.48|4131.98|4134.48|4132.98|4132.48|4130.98|5522
1623678900000|2021-06-14 13:55:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4133.48|4131.98|12117
1623679200000|2021-06-14 14:00:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4132.48|4130.98|56186
1623679500000|2021-06-14 14:05:00|4134.48|4132.98|4134.48|4132.98|4135.48|4133.98|4132.48|4130.98|6522
1623679800000|2021-06-14 14:10:00|4134.45|4132.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|16850
1623680100000|2021-06-14 14:15:00|4135.45|4133.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|11983
1623680400000|2021-06-14 14:20:00|4136.45|4134.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|13892
1623680700000|2021-06-14 14:25:00|4135.45|4133.95|4136.45|4134.95|4136.45|4134.95|4135.45|4133.95|12426
1623681000000|2021-06-14 14:30:00|4135.45|4133.95|4137.45|4135.95|4138.45|4136.95|4135.45|4133.95|10668
1623681300000|2021-06-14 14:35:00|4136.45|4134.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|15740
1623681600000|2021-06-14 14:40:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|12216
1623681900000|2021-06-14 14:45:00|4137.45|4135.95|4139.45|4137.95|4139.45|4137.95|4137.45|4135.95|7703
1623682200000|2021-06-14 14:50:00|4140.45|4138.95|4141.45|4139.95|4141.45|4139.95|4139.45|4137.95|16571
1623682500000|2021-06-14 14:55:00|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|17087
1623682800000|2021-06-14 15:00:00|4143.45|4141.95|4142.45|4140.95|4143.45|4141.95|4142.45|4140.95|15015
1623683100000|2021-06-14 15:05:00|4141.45|4139.95|4140.45|4138.95|4141.45|4139.95|4140.45|4138.95|12481
1623683400000|2021-06-14 15:10:00|4139.45|4137.95|4140.45|4138.95|4140.45|4138.95|4139.45|4137.95|6200
1623683700000|2021-06-14 15:15:00|4139.45|4137.95|4138.45|4136.95|4140.45|4138.95|4138.45|4136.95|20736
1623684000000|2021-06-14 15:20:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|13462
1623684300000|2021-06-14 15:25:00|4139.45|4137.95|4138.45|4136.95|4139.45|4137.95|4136.45|4134.95|24252
1623684600000|2021-06-14 15:30:00|4137.45|4135.95|4133.45|4131.95|4137.45|4135.95|4132.45|4130.95|49582
1623684900000|2021-06-14 15:35:00|4134.45|4132.95|4134.45|4132.95|4135.45|4133.95|4133.45|4131.95|86833
1623685200000|2021-06-14 15:40:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|13823
1623685500000|2021-06-14 15:45:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|11221
1623685800000|2021-06-14 15:50:00|4135.45|4133.95|4134.45|4132.95|4135.45|4133.95|4134.45|4132.95|11079
1623686100000|2021-06-14 15:55:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|2158
1623686400000|2021-06-14 16:00:00|4135.45|4133.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|3445
1623686700000|2021-06-14 16:05:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|10841
1623687000000|2021-06-14 16:10:00|||||||||672
1623687300000|2021-06-14 16:15:00|4136.45|4134.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|1996
1623687600000|2021-06-14 16:20:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|3194
1623687900000|2021-06-14 16:25:00|4136.95|4135.45|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|1788
1623688200000|2021-06-14 16:30:00|4136.45|4134.95|4135.45|4133.95|4137.45|4135.95|4135.45|4133.95|2670
1623688500000|2021-06-14 16:35:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|1174
1623688800000|2021-06-14 16:40:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4134.45|4132.95|1998
1623689100000|2021-06-14 16:45:00|4134.45|4132.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|1049
1623689400000|2021-06-14 16:50:00|||||||||8379
1623689700000|2021-06-14 16:55:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|658
1623690000000|2021-06-14 17:00:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|2154
1623690300000|2021-06-14 17:05:00|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|1118
1623690600000|2021-06-14 17:10:00|||||||||335
1623690900000|2021-06-14 17:15:00|||||||||518
1623691200000|2021-06-14 17:20:00|4136.95|4135.45|4137.45|4135.95|4137.45|4135.95|4136.95|4135.45|879
1623691500000|2021-06-14 17:25:00|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|862
1623691800000|2021-06-14 17:30:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|2297
1623692100000|2021-06-14 17:35:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|1825
1623692400000|2021-06-14 17:40:00|||||||||855
1623692700000|2021-06-14 17:45:00|4138.45|4136.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|5038
1623693000000|2021-06-14 17:50:00|||||||||664
1623693300000|2021-06-14 17:55:00|4137.45|4135.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|1347
1623693600000|2021-06-14 18:00:00|4137.45|4135.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|609
1623693900000|2021-06-14 18:05:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|793
1623694200000|2021-06-14 18:10:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|751
1623694500000|2021-06-14 18:15:00|||||||||148
1623694800000|2021-06-14 18:20:00|||||||||4088
1623695100000|2021-06-14 18:25:00|4136.45|4134.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|539
1623695400000|2021-06-14 18:30:00|||||||||63
1623695700000|2021-06-14 18:35:00|||||||||437
1623696000000|2021-06-14 18:40:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|491
1623696300000|2021-06-14 18:45:00|4139.45|4137.95|4139.45|4137.95|4139.45|4137.95|4139.45|4137.95|495
1623696600000|2021-06-14 18:50:00|4138.45|4136.95|4139.45|4137.95|4139.45|4137.95|4138.45|4136.95|670
1623696900000|2021-06-14 18:55:00|||||||||3182
1623697200000|2021-06-14 19:00:00|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|4139.45|4137.95|425
1623697500000|2021-06-14 19:05:00|4139.45|4137.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|663
1623697800000|2021-06-14 19:10:00|4140.45|4138.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|489
1623698100000|2021-06-14 19:15:00|4140.45|4138.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|1189
1623698400000|2021-06-14 19:20:00|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|223
1623698700000|2021-06-14 19:25:00|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|4140.45|4138.95|974
1623699000000|2021-06-14 19:30:00|4140.45|4138.95|4140.45|4138.95|4141.45|4139.95|4140.45|4138.95|467
1623699300000|2021-06-14 19:35:00|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|3781
1623699600000|2021-06-14 19:40:00|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|1586
1623699900000|2021-06-14 19:45:00|4143.45|4141.95|4144.45|4142.95|4144.45|4142.95|4143.45|4141.95|1185
1623700200000|2021-06-14 19:50:00|4143.45|4141.95|4145.45|4143.95|4145.45|4143.95|4143.45|4141.95|2565
1623700500000|2021-06-14 19:55:00|4146.45|4144.95|4146.45|4144.95|4146.45|4144.95|4145.45|4143.95|5557
1623700800000|2021-06-14 20:00:00|4148.5|4145.5|4148.5|4145.5|4149.4|4146.4|4147.4|4144.4|41740
1623701100000|2021-06-14 20:05:00|4148.4|4145.4|4146.8|4143.8|4148.4|4145.4|4146.3|4143.3|0
1623701400000|2021-06-14 20:10:00|4147|4144|4147.5|4144.5|4147.9|4144.9|4146.5|4143.5|0
1623701700000|2021-06-14 20:15:00|4147.6|4144.6|4147.4|4144.4|4147.6|4144.6|4147.2|4144.2|0
1623702000000|2021-06-14 20:20:00|4147.5|4144.5|4147.8|4144.8|4147.9|4144.9|4147.5|4144.5|0
1623702300000|2021-06-14 20:25:00|4147.7|4144.7|4148|4145|4148|4145|4147.7|4144.7|0
1623702600000|2021-06-14 20:30:00|4147.3|4144.3|4146.9|4143.9|4147.7|4144.7|4146.6|4143.6|0
1623702900000|2021-06-14 20:35:00|4146.6|4143.6|4147.1|4144.1|4147.3|4144.3|4146.6|4143.6|0
1623703200000|2021-06-14 20:40:00|4147.3|4144.3|4146.9|4143.9|4147.3|4144.3|4146.2|4143.2|0
1623703500000|2021-06-14 20:45:00|4147.1|4144.1|4146.9|4143.9|4147.1|4144.1|4146.4|4143.4|0
1623703800000|2021-06-14 20:50:00|4146.6|4143.6|4147.1|4144.1|4147.5|4144.5|4146.6|4143.6|0
1623704100000|2021-06-14 20:55:00|4147.3|4144.3|4147.5|4144.5|4147.5|4144.5|4146.4|4143.4|0
1623704400000|2021-06-14 21:00:00|4147.4|4144.4|4147.4|4144.4|4147.5|4144.5|4147.3|4144.3|0
1623704700000|2021-06-14 21:05:00|4147.3|4144.3|4147.2|4144.2|4147.4|4144.4|4147.2|4144.2|0
1623705000000|2021-06-14 21:10:00|4147.3|4144.3|4147.5|4144.5|4147.7|4144.7|4147.3|4144.3|0
1623705300000|2021-06-14 21:15:00|4147.6|4144.6|4147.6|4144.6|4147.7|4144.7|4147.6|4144.6|0
1623705600000|2021-06-14 21:20:00|4147.5|4144.5|4147.6|4144.6|4147.6|4144.6|4147.5|4144.5|0
1623705900000|2021-06-14 21:25:00|4147.5|4144.5|4147.9|4144.9|4147.9|4144.9|4147.5|4144.5|0
1623706200000|2021-06-14 21:30:00|4147.8|4144.8|4147.8|4144.8|4147.8|4144.8|4147.7|4144.7|0
1623706500000|2021-06-14 21:35:00|4147.9|4144.9|4147.5|4144.5|4148.1|4145.1|4147.5|4144.5|0
1623706800000|2021-06-14 21:40:00|4147.4|4144.4|4147.6|4144.6|4147.6|4144.6|4147.4|4144.4|0
1623707100000|2021-06-14 21:45:00|4147.5|4144.5|4147.4|4144.4|4147.5|4144.5|4147.3|4144.3|0
1623707400000|2021-06-14 21:50:00|4147.6|4144.6|4147.5|4144.5|4147.7|4144.7|4147.4|4144.4|0
1623707700000|2021-06-14 21:55:00|4147.4|4144.4|4147.5|4144.5|4147.5|4144.5|4147.4|4144.4|0
1623708000000|2021-06-14 22:00:00|4147.3|4144.3|4145.4|4142.4|4148|4145|4145.4|4142.4|0
1623708300000|2021-06-14 22:05:00|4145.2|4142.2|4145.4|4142.4|4145.4|4142.4|4145|4142|0
1623708600000|2021-06-14 22:10:00|4145.6|4142.6|4145.4|4142.4|4146|4143|4145.2|4142.2|0
1623708900000|2021-06-14 22:15:00|4145.3|4142.3|4145.9|4142.9|4145.9|4142.9|4145.2|4142.2|0
1623709200000|2021-06-14 22:20:00|4145.7|4142.7|4145.4|4142.4|4145.7|4142.7|4145.3|4142.3|0
1623709500000|2021-06-14 22:25:00|4145.7|4142.7|4146.1|4143.1|4146.1|4143.1|4145.4|4142.4|0
1623709800000|2021-06-14 22:30:00|4146|4143|4146.3|4143.3|4146.4|4143.4|4145.9|4142.9|0
1623710100000|2021-06-14 22:35:00|4146.4|4143.4|4145.9|4142.9|4146.5|4143.5|4145.9|4142.9|0
1623710400000|2021-06-14 22:40:00|4145.8|4142.8|4146.3|4143.3|4146.3|4143.3|4145.8|4142.8|0
1623710700000|2021-06-14 22:45:00|4146.5|4143.5|4146.1|4143.1|4146.5|4143.5|4146.1|4143.1|0
1623711000000|2021-06-14 22:50:00|4145.9|4142.9|4145.9|4142.9|4145.9|4142.9|4145.7|4142.7|0
1623711300000|2021-06-14 22:55:00|4146|4143|4146.1|4143.1|4146.1|4143.1|4145.9|4142.9|0
1623711600000|2021-06-14 23:00:00|4146|4143|4147.2|4144.2|4147.4|4144.4|4146|4143|0
1623711900000|2021-06-14 23:05:00|4147.1|4144.1|4147.1|4144.1|4147.2|4144.2|4146.5|4143.5|0
1623712200000|2021-06-14 23:10:00|4147|4144|4146.8|4143.8|4147.1|4144.1|4146.8|4143.8|0
1623712500000|2021-06-14 23:15:00|4146.5|4143.5|4147|4144|4147|4144|4146.5|4143.5|0
1623712800000|2021-06-14 23:20:00|4146.9|4143.9|4146.5|4143.5|4147|4144|4146.5|4143.5|0
1623713100000|2021-06-14 23:25:00|4146.8|4143.8|4146.8|4143.8|4146.9|4143.9|4146.6|4143.6|0
1623713400000|2021-06-14 23:30:00|4147|4144|4147|4144|4147|4144|4147|4144|0
1623713700000|2021-06-14 23:35:00|4147.2|4144.2|4147.4|4144.4|4147.4|4144.4|4147|4144|0
1623714000000|2021-06-14 23:40:00|4147.2|4144.2|4147.2|4144.2|4147.4|4144.4|4147.2|4144.2|0
1623714300000|2021-06-14 23:45:00|4147.3|4144.3|4147.4|4144.4|4147.9|4144.9|4147.2|4144.2|0
1623714600000|2021-06-14 23:50:00|4147.5|4144.5|4146.3|4143.3|4147.6|4144.6|4146.3|4143.3|0
1623714900000|2021-06-14 23:55:00|4146.2|4143.2|4145.9|4142.9|4146.3|4143.3|4145.7|4142.7|0
1623715200000|2021-06-15 00:00:00|4146|4143|4147.4|4144.4|4148.1|4145.1|4145.7|4142.7|0
1623715500000|2021-06-15 00:05:00|4147.5|4144.5|4149.4|4146.4|4149.4|4146.4|4147|4144|0
1623715800000|2021-06-15 00:10:00|4149.3|4146.3|4149.4|4146.4|4149.8|4146.8|4149|4146|0
1623716100000|2021-06-15 00:15:00|4149.6|4146.6|4147.7|4145.7|4149.8|4147.7|4146.7|4144.7|614
1623716400000|2021-06-15 00:20:00|4147.2|4145.2|4146.7|4144.7|4147.7|4145.7|4146.7|4144.7|164
1623716700000|2021-06-15 00:25:00|4147.7|4145.7|4148.7|4146.7|4149.7|4147.7|4147.7|4145.7|190
1623717000000|2021-06-15 00:30:00|4149.2|4147.2|4150.7|4148.7|4150.7|4148.7|4149.2|4147.2|376
1623717300000|2021-06-15 00:35:00|4149.7|4147.7|4150.7|4148.7|4151.7|4149.7|4149.7|4147.7|635
1623717600000|2021-06-15 00:40:00|4150.2|4148.2|4151.7|4149.7|4151.7|4149.7|4149.7|4147.7|226
1623717900000|2021-06-15 00:45:00|4150.7|4148.7|4150.7|4148.7|4150.7|4148.7|4150.7|4148.7|92
1623718200000|2021-06-15 00:50:00|4149.7|4147.7|4150.7|4148.7|4150.7|4148.7|4149.7|4147.7|234
1623718500000|2021-06-15 00:55:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4150.7|4148.7|419
1623718800000|2021-06-15 01:00:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4152.7|4150.7|352
1623719100000|2021-06-15 01:05:00|4154.2|4152.2|4153.7|4151.7|4154.2|4152.2|4153.7|4151.7|181
1623719400000|2021-06-15 01:10:00|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|4153.7|4151.7|177
1623719700000|2021-06-15 01:15:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|146
1623720000000|2021-06-15 01:20:00|4154.7|4152.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|293
1623720300000|2021-06-15 01:25:00|4153.7|4151.7|4154.7|4152.7|4154.7|4152.7|4153.7|4151.7|142
1623720600000|2021-06-15 01:30:00|4153.7|4151.7|4152.7|4150.7|4154.2|4152.2|4152.7|4150.7|258
1623720900000|2021-06-15 01:35:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4152.7|4150.7|250
1623721200000|2021-06-15 01:40:00|4152.7|4150.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|250
1623721500000|2021-06-15 01:45:00|4153.7|4151.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|84
1623721800000|2021-06-15 01:50:00|||||||||197
1623722100000|2021-06-15 01:55:00|4151.7|4149.7|4151.7|4149.7|4152.7|4150.7|4151.7|4149.7|326
1623722400000|2021-06-15 02:00:00|4150.7|4148.7|4149.7|4147.7|4150.7|4148.7|4148.7|4146.7|653
1623722700000|2021-06-15 02:05:00|4150.2|4148.2|4150.7|4148.7|4150.7|4148.7|4149.7|4147.7|51
1623723000000|2021-06-15 02:10:00|4151.7|4149.7|4151.2|4149.2|4151.7|4149.7|4150.7|4148.7|65
1623723300000|2021-06-15 02:15:00|4150.7|4148.7|4150.7|4148.7|4151.7|4149.7|4150.7|4148.7|575
1623723600000|2021-06-15 02:20:00|4150.2|4148.2|4151.7|4149.7|4151.7|4149.7|4150.2|4148.2|106
1623723900000|2021-06-15 02:25:00|4150.7|4148.7|4151.7|4149.7|4151.7|4149.7|4150.7|4148.7|138
1623724200000|2021-06-15 02:30:00|4152.2|4150.2|4151.7|4149.7|4152.7|4150.7|4151.7|4149.7|42
1623724500000|2021-06-15 02:35:00|4152.7|4150.7|4152.7|4150.7|4152.7|4150.7|4152.7|4150.7|18
1623724800000|2021-06-15 02:40:00|4152.2|4150.2|4152.7|4150.7|4152.7|4150.7|4152.2|4150.2|86
1623725100000|2021-06-15 02:45:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|137
1623725400000|2021-06-15 02:50:00|4152.7|4150.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|285
1623725700000|2021-06-15 02:55:00|||||||||78
1623726000000|2021-06-15 03:00:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|167
1623726300000|2021-06-15 03:05:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|1004
1623726600000|2021-06-15 03:10:00|4152.2|4150.2|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|12
1623727200000|2021-06-15 03:20:00|||||||||539
1623727500000|2021-06-15 03:25:00|4153.7|4151.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|76
1623727800000|2021-06-15 03:30:00|4153.2|4151.2|4154.7|4152.7|4154.7|4152.7|4152.7|4150.7|60
1623728100000|2021-06-15 03:35:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|47
1623728400000|2021-06-15 03:40:00|4154.7|4152.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|45
1623728700000|2021-06-15 03:45:00|4156.7|4154.7|4156.7|4154.7|4157.7|4155.7|4156.7|4154.7|504
1623729000000|2021-06-15 03:50:00|4157.7|4155.7|4157.7|4155.7|4157.7|4155.7|4156.7|4154.7|15
1623729300000|2021-06-15 03:55:00|4156.7|4154.7|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|240
1623729600000|2021-06-15 04:00:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|302
1623729900000|2021-06-15 04:05:00|4156.7|4154.7|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|73
1623730200000|2021-06-15 04:10:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4156.2|4154.2|2030
1623730500000|2021-06-15 04:15:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|238
1623730800000|2021-06-15 04:20:00|||||||||67
1623731100000|2021-06-15 04:25:00|||||||||33
1623731400000|2021-06-15 04:30:00|||||||||197
1623731700000|2021-06-15 04:35:00|||||||||475
1623732000000|2021-06-15 04:40:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|77
1623732300000|2021-06-15 04:45:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|261
1623732600000|2021-06-15 04:50:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|141
1623732900000|2021-06-15 04:55:00|4155.7|4153.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|5608
1623733200000|2021-06-15 05:00:00|4155.7|4153.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|286
1623733500000|2021-06-15 05:05:00|4156.2|4154.2|4154.7|4152.7|4156.2|4154.2|4154.7|4152.7|764
1623733800000|2021-06-15 05:10:00|4155.7|4153.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|66
1623734100000|2021-06-15 05:15:00|4155.7|4153.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|213
1623734400000|2021-06-15 05:20:00|||||||||215
1623734700000|2021-06-15 05:25:00|||||||||49
1623735000000|2021-06-15 05:30:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|261
1623735300000|2021-06-15 05:35:00|4154.7|4152.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|218
1623735600000|2021-06-15 05:40:00|||||||||233
1623735900000|2021-06-15 05:45:00|4153.7|4151.7|4153.7|4151.7|4154.2|4152.2|4153.7|4151.7|237
1623736200000|2021-06-15 05:50:00|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|470
1623736500000|2021-06-15 05:55:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|305
1623736800000|2021-06-15 06:00:00|4155.45|4153.95|4152.45|4150.95|4155.45|4153.95|4152.45|4150.95|1471
1623737100000|2021-06-15 06:05:00|4152.95|4151.45|4152.45|4150.95|4152.95|4151.45|4152.45|4150.95|429
1623737400000|2021-06-15 06:10:00|4151.45|4149.95|4151.45|4149.95|4151.45|4149.95|4151.45|4149.95|1188
1623737700000|2021-06-15 06:15:00|4152.45|4150.95|4152.45|4150.95|4152.45|4150.95|4152.45|4150.95|397
1623738000000|2021-06-15 06:20:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4152.45|4150.95|639
1623738300000|2021-06-15 06:25:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|1841
1623738600000|2021-06-15 06:30:00|4153.95|4152.45|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|335
1623738900000|2021-06-15 06:35:00|4153.95|4152.45|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|1856
1623739200000|2021-06-15 06:40:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|6951
1623739500000|2021-06-15 06:45:00|4155.45|4153.95|4154.45|4152.95|4155.45|4153.95|4154.45|4152.95|6332
1623739800000|2021-06-15 06:50:00|4155.45|4153.95|4156.45|4154.95|4156.45|4154.95|4155.45|4153.95|5825
1623740100000|2021-06-15 06:55:00|4157.45|4155.95|4156.45|4154.95|4157.45|4155.95|4156.45|4154.95|5369
1623740400000|2021-06-15 07:00:00|4155.45|4153.95|4154.45|4152.95|4156.45|4154.95|4151.45|4149.95|41250
1623740700000|2021-06-15 07:05:00|4155.45|4153.95|4157.45|4155.95|4158.45|4156.95|4154.45|4152.95|12800
1623741000000|2021-06-15 07:10:00|4158.45|4156.95|4154.45|4152.95|4158.45|4156.95|4153.45|4151.95|14806
1623741300000|2021-06-15 07:15:00|4153.45|4151.95|4157.45|4155.95|4157.45|4155.95|4152.45|4150.95|12772
1623741600000|2021-06-15 07:20:00|4158.45|4156.95|4156.45|4154.95|4158.45|4156.95|4155.45|4153.95|16561
1623741900000|2021-06-15 07:25:00|4157.45|4155.95|4157.45|4155.95|4157.45|4155.95|4156.45|4154.95|8935
1623742200000|2021-06-15 07:30:00|4156.45|4154.95|4156.45|4154.95|4157.45|4155.95|4155.45|4153.95|7693
1623742500000|2021-06-15 07:35:00|4155.45|4153.95|4156.45|4154.95|4157.45|4155.95|4155.45|4153.95|32330
1623742800000|2021-06-15 07:40:00|4156.88|4155.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|26621
1623743100000|2021-06-15 07:45:00|4156.88|4155.38|4157.88|4156.38|4158.88|4157.38|4155.88|4154.38|18581
1623743400000|2021-06-15 07:50:00|4156.88|4155.38|4158.88|4157.38|4158.88|4157.38|4156.88|4155.38|20099
1623743700000|2021-06-15 07:55:00|4157.88|4156.38|4156.88|4155.38|4158.88|4157.38|4156.88|4155.38|9205
1623744000000|2021-06-15 08:00:00|4155.88|4154.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|35028
1623744300000|2021-06-15 08:05:00|4154.88|4153.38|4152.88|4151.38|4154.88|4153.38|4152.88|4151.38|12158
1623744600000|2021-06-15 08:10:00|4153.88|4152.38|4154.88|4153.38|4154.88|4153.38|4152.88|4151.38|43352
1623744900000|2021-06-15 08:15:00|4153.88|4152.38|4153.88|4152.38|4154.88|4153.38|4153.88|4152.38|47485
1623745200000|2021-06-15 08:20:00|4152.88|4151.38|4151.88|4150.38|4152.88|4151.38|4150.88|4149.38|35496
1623745500000|2021-06-15 08:25:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4150.88|4149.38|40256
1623745800000|2021-06-15 08:30:00|4151.88|4150.38|4150.88|4149.38|4151.88|4150.38|4150.88|4149.38|19796
1623746100000|2021-06-15 08:35:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.88|4150.38|12318
1623746400000|2021-06-15 08:40:00|4152.88|4151.38|4151.88|4150.38|4152.88|4151.38|4150.88|4149.38|34254
1623746700000|2021-06-15 08:45:00|4152.88|4151.38|4152.88|4151.38|4153.88|4152.38|4151.88|4150.38|7378
1623747000000|2021-06-15 08:50:00|4153.88|4152.38|4155.88|4154.38|4155.88|4154.38|4152.88|4151.38|8273
1623747300000|2021-06-15 08:55:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|36167
1623747600000|2021-06-15 09:00:00|4153.88|4152.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|51538
1623747900000|2021-06-15 09:05:00|4155.88|4154.38|4153.88|4152.38|4155.88|4154.38|4153.88|4152.38|25708
1623748200000|2021-06-15 09:10:00|4154.88|4153.38|4153.88|4152.38|4154.88|4153.38|4153.88|4152.38|19242
1623748500000|2021-06-15 09:15:00|4152.88|4151.38|4153.88|4152.38|4153.88|4152.38|4152.88|4151.38|32261
1623748800000|2021-06-15 09:20:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|10568
1623749100000|2021-06-15 09:25:00|4155.88|4154.38|4157.88|4156.38|4157.88|4156.38|4155.88|4154.38|6387
1623749400000|2021-06-15 09:30:00|4156.88|4155.38|4156.88|4155.38|4157.88|4156.38|4156.88|4155.38|21527
1623749700000|2021-06-15 09:35:00|4155.88|4154.38|4155.88|4154.38|4156.88|4155.38|4154.88|4153.38|20996
1623750000000|2021-06-15 09:40:00|4156.88|4155.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|22494
1623750300000|2021-06-15 09:45:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|30214
1623750600000|2021-06-15 09:50:00|4153.88|4152.38|4152.88|4151.38|4154.88|4153.38|4151.88|4150.38|76152
1623750900000|2021-06-15 09:55:00|4153.88|4152.38|4150.88|4149.38|4153.88|4152.38|4150.88|4149.38|11835
1623751200000|2021-06-15 10:00:00|4151.88|4150.38|4149.88|4148.38|4152.88|4151.38|4149.88|4148.38|5990
1623751500000|2021-06-15 10:05:00|4148.88|4147.38|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|9705
1623751800000|2021-06-15 10:10:00|4146.88|4145.38|4145.88|4144.38|4147.88|4146.38|4145.88|4144.38|16659
1623752100000|2021-06-15 10:15:00|4146.88|4145.38|4147.88|4146.38|4147.88|4146.38|4146.88|4145.38|15331
1623752400000|2021-06-15 10:20:00|4148.38|4146.88|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|40660
1623752700000|2021-06-15 10:25:00|4148.88|4147.38|4148.88|4147.38|4148.88|4147.38|4147.88|4146.38|4140
1623753000000|2021-06-15 10:30:00|4147.88|4146.38|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|4102
1623753300000|2021-06-15 10:35:00|4148.88|4147.38|4148.88|4147.38|4148.88|4147.38|4147.88|4146.38|10164
1623753600000|2021-06-15 10:40:00|4149.88|4148.38|4150.88|4149.38|4150.88|4149.38|4148.88|4147.38|3980
1623753900000|2021-06-15 10:45:00|4149.88|4148.38|4150.88|4149.38|4150.88|4149.38|4149.88|4148.38|16830
1623754200000|2021-06-15 10:50:00|4149.88|4148.38|4150.88|4149.38|4151.88|4150.38|4149.88|4148.38|10672
1623754500000|2021-06-15 10:55:00|4151.88|4150.38|4152.88|4151.38|4153.88|4152.38|4151.88|4150.38|16721
1623754800000|2021-06-15 11:00:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.38|4149.88|7840
1623755100000|2021-06-15 11:05:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|10989
1623755400000|2021-06-15 11:10:00|4153.88|4152.38|4150.88|4149.38|4153.88|4152.38|4150.88|4149.38|4247
1623755700000|2021-06-15 11:15:00|4151.88|4150.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|5330
1623756000000|2021-06-15 11:20:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.88|4150.38|3937
1623756300000|2021-06-15 11:25:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|4718
1623756600000|2021-06-15 11:30:00|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|2031
1623756900000|2021-06-15 11:35:00|4152.88|4151.38|4152.88|4151.38|4153.88|4152.38|4152.88|4151.38|4478
1623757200000|2021-06-15 11:40:00|4152.28|4150.78|4152.28|4150.78|4153.28|4151.78|4151.28|4149.78|5699
1623757500000|2021-06-15 11:45:00|4152.78|4151.28|4154.28|4152.78|4154.28|4152.78|4152.28|4150.78|11442
1623757800000|2021-06-15 11:50:00|4153.28|4151.78|4155.28|4153.78|4155.28|4153.78|4152.28|4150.78|8892
1623758100000|2021-06-15 11:55:00|4154.28|4152.78|4153.28|4151.78|4155.28|4153.78|4153.28|4151.78|4763
1623758400000|2021-06-15 12:00:00|4154.28|4152.78|4152.28|4150.78|4154.28|4152.78|4152.28|4150.78|6354
1623758700000|2021-06-15 12:05:00|4151.28|4149.78|4152.28|4150.78|4153.28|4151.78|4151.28|4149.78|11987
1623759000000|2021-06-15 12:10:00|4153.28|4151.78|4152.28|4150.78|4154.28|4152.78|4152.28|4150.78|4230
1623759300000|2021-06-15 12:15:00|4152.78|4151.28|4153.28|4151.78|4153.28|4151.78|4152.28|4150.78|2608
1623759600000|2021-06-15 12:20:00|4154.28|4152.78|4155.28|4153.78|4155.28|4153.78|4153.28|4151.78|13074
1623759900000|2021-06-15 12:25:00|4154.28|4152.78|4154.28|4152.78|4155.28|4153.78|4154.28|4152.78|19524
1623760200000|2021-06-15 12:30:00|4153.28|4151.78|4154.78|4153.28|4155.28|4153.78|4151.28|4149.78|8938
1623760500000|2021-06-15 12:35:00|4154.28|4152.78|4156.28|4154.78|4156.28|4154.78|4154.28|4152.78|26558
1623760800000|2021-06-15 12:40:00|4155.28|4153.78|4155.28|4153.78|4155.28|4153.78|4155.28|4153.78|20742
1623761100000|2021-06-15 12:45:00|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|5940
1623761400000|2021-06-15 12:50:00|4153.28|4151.78|4152.28|4150.78|4153.28|4151.78|4152.28|4150.78|9817
1623761700000|2021-06-15 12:55:00|4151.28|4149.78|4151.28|4149.78|4152.28|4150.78|4151.28|4149.78|31165
1623762000000|2021-06-15 13:00:00|4152.28|4150.78|4152.28|4150.78|4152.28|4150.78|4151.28|4149.78|19923
1623762300000|2021-06-15 13:05:00|4153.28|4151.78|4151.28|4149.78|4154.28|4152.78|4151.28|4149.78|38710
1623762600000|2021-06-15 13:10:00|4150.28|4148.78|4150.28|4148.78|4151.28|4149.78|4150.28|4148.78|4862
1623762900000|2021-06-15 13:15:00|4149.28|4147.78|4150.28|4148.78|4151.28|4149.78|4149.28|4147.78|7603
1623763200000|2021-06-15 13:20:00|4151.28|4149.78|4151.28|4149.78|4151.28|4149.78|4150.28|4148.78|20976
1623763500000|2021-06-15 13:25:00|4150.28|4148.78|4150.28|4148.78|4150.28|4148.78|4149.28|4147.78|6210
1623763800000|2021-06-15 13:30:00|4149.28|4147.78|4151.28|4149.78|4151.28|4149.78|4149.28|4147.78|38298
1623764100000|2021-06-15 13:35:00|4150.28|4148.78|4149.28|4147.78|4152.28|4150.78|4149.28|4147.78|8803
1623764400000|2021-06-15 13:40:00|4150.28|4148.78|4152.28|4150.78|4152.28|4150.78|4150.28|4148.78|5678
1623764700000|2021-06-15 13:45:00|4153.28|4151.78|4150.28|4148.78|4153.28|4151.78|4150.28|4148.78|29466
1623765000000|2021-06-15 13:50:00|4151.28|4149.78|4151.28|4149.78|4151.28|4149.78|4150.28|4148.78|13221
1623765300000|2021-06-15 13:55:00|4150.28|4148.78|4150.28|4148.78|4151.28|4149.78|4148.28|4146.78|10276
1623765600000|2021-06-15 14:00:00|4151.28|4149.78|4148.28|4146.78|4151.28|4149.78|4147.28|4145.78|5502
1623765900000|2021-06-15 14:05:00|4149.28|4147.78|4147.28|4145.78|4149.28|4147.78|4147.28|4145.78|6017
1623766200000|2021-06-15 14:10:00|4147.5|4146|4146.5|4145|4148.5|4147|4146.5|4145|9711
1623766500000|2021-06-15 14:15:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|10440
1623766800000|2021-06-15 14:20:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|25464
1623767100000|2021-06-15 14:25:00|4148.5|4147|4146.5|4145|4148.5|4147|4144.5|4143|27391
1623767400000|2021-06-15 14:30:00|4145.5|4144|4147.5|4146|4147.5|4146|4145.5|4144|16889
1623767700000|2021-06-15 14:35:00|4146.5|4145|4148.5|4147|4148.5|4147|4145.5|4144|15310
1623768000000|2021-06-15 14:40:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|22969
1623768300000|2021-06-15 14:45:00|4146.5|4145|4146.5|4145|4147.5|4146|4144.5|4143|18839
1623768600000|2021-06-15 14:50:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|5822
1623768900000|2021-06-15 14:55:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|6833
1623769200000|2021-06-15 15:00:00|4145.5|4144|4144.5|4143|4146.5|4145|4144.5|4143|8238
1623769500000|2021-06-15 15:05:00|4145.5|4144|4146.5|4145|4146.5|4145|4144.5|4143|5820
1623769800000|2021-06-15 15:10:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|4272
1623770100000|2021-06-15 15:15:00|4146.5|4145|4147.5|4146|4147.5|4146|4146.5|4145|5606
1623770400000|2021-06-15 15:20:00|||||||||6863
1623770700000|2021-06-15 15:25:00|4146.5|4145|4146.5|4145|4147.5|4146|4144.5|4143|39428
1623771000000|2021-06-15 15:30:00|4145.5|4144|4143.5|4142|4145.5|4144|4142.5|4141|42534
1623771300000|2021-06-15 15:35:00|4142.5|4141|4141.5|4140|4142.5|4141|4141.5|4140|35544
1623771600000|2021-06-15 15:40:00|4142.5|4141|4143.5|4142|4143.5|4142|4142.5|4141|9194
1623771900000|2021-06-15 15:45:00|||||||||2374
1623772200000|2021-06-15 15:50:00|4142.5|4141|4142.5|4141|4142.5|4141|4142.5|4141|2614
1623772500000|2021-06-15 15:55:00|4143.5|4142|4143.5|4142|4143.5|4142|4142.5|4141|4457
1623772800000|2021-06-15 16:00:00|4144.5|4143|4144.5|4143|4144.5|4143|4144.5|4143|3681
1623773100000|2021-06-15 16:05:00|||||||||3215
1623773400000|2021-06-15 16:10:00|4145|4143.5|4144.5|4143|4145.5|4144|4144.5|4143|4427
1623773700000|2021-06-15 16:15:00|4145.5|4144|4146.5|4145|4146.5|4145|4145.5|4144|1433
1623774000000|2021-06-15 16:20:00|4147.5|4146|4147.5|4146|4147.5|4146|4146.5|4145|2835
1623774300000|2021-06-15 16:25:00|||||||||471
1623774600000|2021-06-15 16:30:00|||||||||1299
1623774900000|2021-06-15 16:35:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|1296
1623775200000|2021-06-15 16:40:00|4148.5|4147|4146.5|4145|4148.5|4147|4146.5|4145|2179
1623775500000|2021-06-15 16:45:00|4147.5|4146|4147.5|4146|4147.5|4146|4147.5|4146|5552
1623775800000|2021-06-15 16:50:00|4146.5|4145|4145.5|4144|4147.5|4146|4145.5|4144|1990
1623776100000|2021-06-15 16:55:00|4144.5|4143|4145.5|4144|4145.5|4144|4144.5|4143|1629
1623776400000|2021-06-15 17:00:00|4144.5|4143|4144.5|4143|4145.5|4144|4144.5|4143|1596
1623776700000|2021-06-15 17:05:00|4145.5|4144|4145.5|4144|4146.5|4145|4144.5|4143|1301
1623777000000|2021-06-15 17:10:00|4144.5|4143|4145.5|4144|4145.5|4144|4144.5|4143|600
1623777300000|2021-06-15 17:15:00|4144.5|4143|4144.5|4143|4144.5|4143|4143.5|4142|644
1623777600000|2021-06-15 17:20:00|4145|4143.5|4144.5|4143|4145.5|4144|4144.5|4143|188
1623777900000|2021-06-15 17:25:00|4145.5|4144|4144.5|4143|4145.5|4144|4144.5|4143|504
1623778200000|2021-06-15 17:30:00|4145.5|4144|4145.5|4144|4145.5|4144|4144.5|4143|240
1623778500000|2021-06-15 17:35:00|4146.5|4145|4145.5|4144|4146.5|4145|4145.5|4144|627
1623778800000|2021-06-15 17:40:00|4144.5|4143|4144.5|4143|4145.5|4144|4144.5|4143|1434
1623779100000|2021-06-15 17:45:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|404
1623779400000|2021-06-15 17:50:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|993
1623779700000|2021-06-15 17:55:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|506
1623780000000|2021-06-15 18:00:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|1319
1623780300000|2021-06-15 18:05:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|352
1623780600000|2021-06-15 18:10:00|4146.5|4145|4146.5|4145|4146.5|4145|4146.5|4145|930
1623780900000|2021-06-15 18:15:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|881
1623781200000|2021-06-15 18:20:00|4147|4145.5|4147.5|4146|4147.5|4146|4146.5|4145|148
1623781500000|2021-06-15 18:25:00|4146.5|4145|4147.5|4146|4147.5|4146|4146.5|4145|156
1623781800000|2021-06-15 18:30:00|4146.5|4145|4146.5|4145|4147.5|4146|4146.5|4145|359
1623782100000|2021-06-15 18:35:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|130
1623782400000|2021-06-15 18:40:00|||||||||140
1623782700000|2021-06-15 18:45:00|4147.5|4146|4147.5|4146|4147.5|4146|4147.5|4146|110
1623783000000|2021-06-15 18:50:00|4148.5|4147|4148.5|4147|4148.5|4147|4148.5|4147|167
1623783300000|2021-06-15 18:55:00|||||||||207
1623783600000|2021-06-15 19:00:00|4147.5|4146|4145.5|4144|4147.5|4146|4145.5|4144|704
1623783900000|2021-06-15 19:05:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|788
1623784200000|2021-06-15 19:10:00|4145.5|4144|4146.5|4145|4146.5|4145|4145.5|4144|423
1623784500000|2021-06-15 19:15:00|||||||||91
1623784800000|2021-06-15 19:20:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|352
1623785100000|2021-06-15 19:25:00|4145.5|4144|4145.5|4144|4146.5|4145|4144.5|4143|1263
1623785400000|2021-06-15 19:30:00|4144.5|4143|4144.5|4143|4144.5|4143|4143.5|4142|1131
1623785700000|2021-06-15 19:35:00|4143.5|4142|4144.5|4143|4144.5|4143|4143.5|4142|910
1623786000000|2021-06-15 19:40:00|4145.5|4144|4146.5|4145|4146.5|4145|4144.5|4143|1173
1623786300000|2021-06-15 19:45:00|4147.5|4146|4148.5|4147|4148.5|4147|4146.5|4145|602
1623786600000|2021-06-15 19:50:00|4147.5|4146|4146.5|4145|4147.5|4146|4145.5|4144|4681
1623786900000|2021-06-15 19:55:00|4147.5|4146|4150.5|4149|4150.5|4149|4146.5|4145|6577
1623787200000|2021-06-15 20:00:00|4154.45|4151.45|4152.25|4149.25|4154.45|4151.45|4152.25|4149.25|92961
1623787500000|2021-06-15 20:05:00|4152.65|4149.65|4152.85|4149.85|4153.15|4150.15|4152.45|4149.45|0
1623787800000|2021-06-15 20:10:00|4152.65|4149.65|4152.95|4149.95|4153.55|4150.55|4152.65|4149.65|0
1623788100000|2021-06-15 20:15:00|4153.05|4150.05|4152.95|4149.95|4153.25|4150.25|4152.55|4149.55|0
1623788400000|2021-06-15 20:20:00|4153.05|4150.05|4152.35|4149.35|4153.05|4150.05|4152.35|4149.35|0
1623788700000|2021-06-15 20:25:00|4152.45|4149.45|4152.55|4149.55|4152.65|4149.65|4152.45|4149.45|0
1623789000000|2021-06-15 20:30:00|4152.75|4149.75|4153.45|4150.45|4153.45|4150.45|4152.35|4149.35|0
1623789300000|2021-06-15 20:35:00|4153.25|4150.25|4154.35|4151.35|4154.35|4151.35|4153.25|4150.25|0
1623789600000|2021-06-15 20:40:00|4154.15|4151.15|4153.85|4150.85|4154.55|4151.55|4153.85|4150.85|0
1623789900000|2021-06-15 20:45:00|4154.15|4151.15|4154.15|4151.15|4154.55|4151.55|4153.85|4150.85|0
1623790200000|2021-06-15 20:50:00|4154.35|4151.35|4154.55|4151.55|4154.75|4151.75|4154.15|4151.15|0
1623790500000|2021-06-15 20:55:00|4154.75|4151.75|4153.35|4150.35|4154.75|4151.75|4153.25|4150.25|0
1623790800000|2021-06-15 21:00:00|4153.65|4150.65|4153.65|4150.65|4153.65|4150.65|4153.25|4150.25|0
1623791100000|2021-06-15 21:05:00|4153.95|4150.95|4153.75|4150.75|4153.95|4150.95|4153.75|4150.75|0
1623791400000|2021-06-15 21:10:00|4153.15|4150.15|4153.55|4150.55|4153.55|4150.55|4153.15|4150.15|0
1623791700000|2021-06-15 21:15:00|4153.35|4150.35|4152.35|4149.35|4153.35|4150.35|4152.35|4149.35|0
1623792300000|2021-06-15 21:25:00|4152.55|4149.55|4152.25|4149.25|4152.55|4149.55|4152.25|4149.25|0
1623792600000|2021-06-15 21:30:00|4152.15|4149.15|4152.25|4149.25|4152.55|4149.55|4152.05|4149.05|0
1623792900000|2021-06-15 21:35:00|4152.35|4149.35|4152.15|4149.15|4152.45|4149.45|4152.15|4149.15|0
1623793200000|2021-06-15 21:40:00|4152.25|4149.25|4152.35|4149.35|4152.35|4149.35|4152.15|4149.15|0
1623793800000|2021-06-15 21:50:00|4152.25|4149.25|4152.15|4149.15|4152.45|4149.45|4152.15|4149.15|0
1623794100000|2021-06-15 21:55:00|4152.05|4149.05|4152.45|4149.45|4152.45|4149.45|4151.75|4148.75|0
1623794400000|2021-06-15 22:00:00|4152.85|4149.85|4153.85|4150.85|4154.05|4151.05|4152.25|4149.25|0
1623794700000|2021-06-15 22:05:00|4154.05|4151.05|4153.85|4150.85|4154.05|4151.05|4153.65|4150.65|0
1623795000000|2021-06-15 22:10:00|4153.65|4150.65|4153.45|4150.45|4153.85|4150.85|4153.45|4150.45|0
1623795300000|2021-06-15 22:15:00|4153.55|4150.55|4153.65|4150.65|4153.85|4150.85|4153.45|4150.45|0
1623795600000|2021-06-15 22:20:00|4153.75|4150.75|4153.85|4150.85|4153.85|4150.85|4153.65|4150.65|0
1623795900000|2021-06-15 22:25:00|4153.65|4150.65|4153.25|4150.25|4153.65|4150.65|4153.25|4150.25|0
1623796200000|2021-06-15 22:30:00|4153.35|4150.35|4152.95|4149.95|4153.45|4150.45|4152.95|4149.95|0
1623796500000|2021-06-15 22:35:00|4153.15|4150.15|4152.15|4149.15|4153.25|4150.25|4152.15|4149.15|0
1623796800000|2021-06-15 22:40:00|4152.25|4149.25|4152.75|4149.75|4152.75|4149.75|4151.85|4148.85|0
1623797100000|2021-06-15 22:45:00|4152.65|4149.65|4152.15|4149.15|4152.75|4149.75|4151.85|4148.85|0
1623797400000|2021-06-15 22:50:00|4151.85|4148.85|4151.85|4148.85|4152.15|4149.15|4151.65|4148.65|0
1623797700000|2021-06-15 22:55:00|4152.15|4149.15|4152.15|4149.15|4152.15|4149.15|4152.15|4149.15|0
1623798000000|2021-06-15 23:00:00|4151.85|4148.85|4152.15|4149.15|4152.15|4149.15|4151.25|4148.25|0
1623798300000|2021-06-15 23:05:00|4152.05|4149.05|4152.15|4149.15|4152.35|4149.35|4151.65|4148.65|0
1623798600000|2021-06-15 23:10:00|4151.85|4148.85|4152.15|4149.15|4152.35|4149.35|4151.85|4148.85|0
1623798900000|2021-06-15 23:15:00|4152.05|4149.05|4151.85|4148.85|4152.15|4149.15|4151.65|4148.65|0
1623799200000|2021-06-15 23:20:00|4151.75|4148.75|4151.05|4148.05|4151.75|4148.75|4150.55|4147.55|0
1623799500000|2021-06-15 23:25:00|4151.25|4148.25|4150.75|4147.75|4151.25|4148.25|4150.75|4147.75|0
1623799800000|2021-06-15 23:30:00|4150.65|4147.65|4150.55|4147.55|4150.65|4147.65|4150.15|4147.15|0
1623800100000|2021-06-15 23:35:00|4150.45|4147.45|4151.05|4148.05|4151.25|4148.25|4150.15|4147.15|0
1623800400000|2021-06-15 23:40:00|4151.15|4148.15|4151.15|4148.15|4151.25|4148.25|4151.05|4148.05|0
1623800700000|2021-06-15 23:45:00|4151.25|4148.25|4152.15|4149.15|4152.15|4149.15|4150.55|4147.55|0
1623801000000|2021-06-15 23:50:00|4152.25|4149.25|4152.55|4149.55|4152.95|4149.95|4152.15|4149.15|0
1623801300000|2021-06-15 23:55:00|4152.75|4149.75|4151.65|4148.65|4152.75|4149.75|4151.25|4148.25|0
1623801600000|2021-06-16 00:00:00|4151.85|4148.85|4152.35|4149.35|4152.75|4149.75|4151.45|4148.45|0
1623801900000|2021-06-16 00:05:00|4152.55|4149.55|4152.75|4149.75|4153.45|4150.45|4152.45|4149.45|0
1623802200000|2021-06-16 00:10:00|4152.85|4149.85|4152.75|4149.75|4153.15|4150.15|4152.55|4149.55|0
1623802500000|2021-06-16 00:15:00|4152.85|4149.85|4148.75|4146.75|4152.95|4149.95|4147.75|4145.75|441
1623802800000|2021-06-16 00:20:00|4147.75|4145.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|1245
1623803100000|2021-06-16 00:25:00|||||||||636
1623803400000|2021-06-16 00:30:00|4149.25|4147.25|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|220
1623803700000|2021-06-16 00:35:00|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|151
1623804000000|2021-06-16 00:40:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|369
1623804300000|2021-06-16 00:45:00|||||||||9
1623804600000|2021-06-16 00:50:00|||||||||19
1623804900000|2021-06-16 00:55:00|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|119
1623805200000|2021-06-16 01:00:00|4149.75|4147.75|4150.75|4148.75|4150.75|4148.75|4149.75|4147.75|628
1623805500000|2021-06-16 01:05:00|||||||||116
1623805800000|2021-06-16 01:10:00|||||||||113
1623806100000|2021-06-16 01:15:00|4150.25|4148.25|4150.75|4148.75|4150.75|4148.75|4149.75|4147.75|92
1623806400000|2021-06-16 01:20:00|||||||||673
1623806700000|2021-06-16 01:25:00|||||||||60
1623807000000|2021-06-16 01:30:00|4149.75|4147.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|268
1623807300000|2021-06-16 01:35:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|261
1623807600000|2021-06-16 01:40:00|4150.25|4148.25|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|104
1623807900000|2021-06-16 01:45:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|63
1623808200000|2021-06-16 01:50:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|51
1623808500000|2021-06-16 01:55:00|||||||||77
1623808800000|2021-06-16 02:00:00|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|212
1623809100000|2021-06-16 02:05:00|||||||||313
1623809400000|2021-06-16 02:10:00|4149.75|4147.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|149
1623809700000|2021-06-16 02:15:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|289
1623810000000|2021-06-16 02:20:00|||||||||4
1623810300000|2021-06-16 02:25:00|||||||||1
1623810600000|2021-06-16 02:30:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|44
1623810900000|2021-06-16 02:35:00|4149.25|4147.25|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|98
1623811200000|2021-06-16 02:40:00|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|4149.25|4147.25|5
1623811500000|2021-06-16 02:45:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|22
1623811800000|2021-06-16 02:50:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|71
1623812400000|2021-06-16 03:00:00|||||||||5
1623812700000|2021-06-16 03:05:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|45
1623813000000|2021-06-16 03:10:00|4148.25|4146.25|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|59
1623813300000|2021-06-16 03:15:00|||||||||390
1623813600000|2021-06-16 03:20:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|128
1623813900000|2021-06-16 03:25:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|49
1623814200000|2021-06-16 03:30:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|135
1623814500000|2021-06-16 03:35:00|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|31
1623814800000|2021-06-16 03:40:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|16
1623815400000|2021-06-16 03:50:00|||||||||1
1623815700000|2021-06-16 03:55:00|4147.75|4145.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|40
1623816000000|2021-06-16 04:00:00|||||||||1
1623816600000|2021-06-16 04:10:00|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|54
1623816900000|2021-06-16 04:15:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|21
1623817200000|2021-06-16 04:20:00|||||||||15
1623817500000|2021-06-16 04:25:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|17
1623817800000|2021-06-16 04:30:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|12
1623818100000|2021-06-16 04:35:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|186
1623818400000|2021-06-16 04:40:00|4146.75|4144.75|4146.75|4144.75|4147.75|4145.75|4146.75|4144.75|25
1623818700000|2021-06-16 04:45:00|4145.75|4143.75|4146.75|4144.75|4146.75|4144.75|4145.75|4143.75|325
1623819000000|2021-06-16 04:50:00|||||||||2
1623819300000|2021-06-16 04:55:00|||||||||11
1623819600000|2021-06-16 05:00:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|435
1623819900000|2021-06-16 05:05:00|||||||||17
1623820200000|2021-06-16 05:10:00|||||||||165
1623820500000|2021-06-16 05:15:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|84
1623820800000|2021-06-16 05:20:00|||||||||12
1623821100000|2021-06-16 05:25:00|||||||||199
1623821400000|2021-06-16 05:30:00|||||||||120
1623821700000|2021-06-16 05:35:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|81
1623822000000|2021-06-16 05:40:00|4148.25|4146.25|4148.75|4146.75|4148.75|4146.75|4148.25|4146.25|184
1623822300000|2021-06-16 05:45:00|||||||||74
1623822600000|2021-06-16 05:50:00|4149.75|4147.75|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|370
1623822900000|2021-06-16 05:55:00|4149.25|4147.25|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|751
1623823200000|2021-06-16 06:00:00|4149.5|4148|4148.5|4147|4149.5|4148|4147.5|4146|617
1623823500000|2021-06-16 06:05:00|4149.5|4148|4148.5|4147|4149.5|4148|4147.5|4146|623
1623823800000|2021-06-16 06:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4147.5|4146|337
1623824100000|2021-06-16 06:15:00|4148.5|4147|4149.5|4148|4149.5|4148|4147.5|4146|808
1623824400000|2021-06-16 06:20:00|4150|4148.5|4150.5|4149|4150.5|4149|4149.5|4148|645
1623824700000|2021-06-16 06:25:00|4149.5|4148|4149.5|4148|4149.5|4148|4149.5|4148|703
1623825000000|2021-06-16 06:30:00|4149|4147.5|4150.5|4149|4150.5|4149|4148.5|4147|1404
1623825300000|2021-06-16 06:35:00|4151.5|4150|4150.5|4149|4151.5|4150|4150.5|4149|8694
1623825600000|2021-06-16 06:40:00|||||||||107
1623825900000|2021-06-16 06:45:00|4151|4149.5|4151.5|4150|4151.5|4150|4150.5|4149|1462
1623826200000|2021-06-16 06:50:00|4152.5|4151|4152.5|4151|4152.5|4151|4151.5|4150|1704
1623826500000|2021-06-16 06:55:00|4153.5|4152|4151.5|4150|4153.5|4152|4150.5|4149|2457
1623826800000|2021-06-16 07:00:00|4150.5|4149|4153.5|4152|4154.5|4153|4150.5|4149|8288
1623827100000|2021-06-16 07:05:00|4154.5|4153|4152.5|4151|4155.5|4154|4152.5|4151|6643
1623827400000|2021-06-16 07:10:00|4151.5|4150|4151.5|4150|4154.5|4153|4151.5|4150|7129
1623827700000|2021-06-16 07:15:00|4152.5|4151|4148.5|4147|4153.5|4152|4147.5|4146|8049
1623828000000|2021-06-16 07:20:00|4147.5|4146|4147.5|4146|4149.5|4148|4147.5|4146|13463
1623828300000|2021-06-16 07:25:00|4148.5|4147|4147.5|4146|4148.5|4147|4146.5|4145|17665
1623828600000|2021-06-16 07:30:00|4148.5|4147|4148.5|4147|4150.5|4149|4147.5|4146|8696
1623828900000|2021-06-16 07:35:00|4147.5|4146|4149.5|4148|4149.5|4148|4147.5|4146|5939
1623829200000|2021-06-16 07:40:00|4149.19|4147.69|4147.19|4145.69|4150.19|4148.69|4147.19|4145.69|6138
1623829500000|2021-06-16 07:45:00|4148.19|4146.69|4147.19|4145.69|4149.19|4147.69|4147.19|4145.69|6697
1623829800000|2021-06-16 07:50:00|4148.19|4146.69|4146.19|4144.69|4148.19|4146.69|4145.19|4143.69|19782
1623830100000|2021-06-16 07:55:00|4145.19|4143.69|4144.19|4142.69|4145.19|4143.69|4144.19|4142.69|5316
1623830400000|2021-06-16 08:00:00|4145.19|4143.69|4145.19|4143.69|4145.19|4143.69|4143.19|4141.69|10320
1623830700000|2021-06-16 08:05:00|4144.19|4142.69|4144.19|4142.69|4145.19|4143.69|4144.19|4142.69|13545
1623831000000|2021-06-16 08:10:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|5104
1623831300000|2021-06-16 08:15:00|4144.19|4142.69|4144.19|4142.69|4144.19|4142.69|4143.19|4141.69|7860
1623831600000|2021-06-16 08:20:00|4143.19|4141.69|4143.19|4141.69|4144.19|4142.69|4142.19|4140.69|6683
1623831900000|2021-06-16 08:25:00|4144.19|4142.69|4142.19|4140.69|4144.19|4142.69|4141.19|4139.69|8216
1623832200000|2021-06-16 08:30:00|4141.19|4139.69|4142.19|4140.69|4142.19|4140.69|4141.19|4139.69|7867
1623832500000|2021-06-16 08:35:00|4143.19|4141.69|4144.19|4142.69|4144.19|4142.69|4143.19|4141.69|8300
1623832800000|2021-06-16 08:40:00|4144.69|4143.19|4142.19|4140.69|4145.19|4143.69|4142.19|4140.69|8177
1623833100000|2021-06-16 08:45:00|4143.19|4141.69|4144.19|4142.69|4144.19|4142.69|4142.69|4141.19|7844
1623833400000|2021-06-16 08:50:00|4145.19|4143.69|4145.19|4143.69|4145.19|4143.69|4144.19|4142.69|6706
1623833700000|2021-06-16 08:55:00|4146.19|4144.69|4146.19|4144.69|4146.19|4144.69|4145.19|4143.69|10367
1623834000000|2021-06-16 09:00:00|4147.19|4145.69|4146.19|4144.69|4147.19|4145.69|4146.19|4144.69|5943
1623834300000|2021-06-16 09:05:00|4145.19|4143.69|4144.19|4142.69|4146.19|4144.69|4144.19|4142.69|9788
1623834600000|2021-06-16 09:10:00|4145.19|4143.69|4143.19|4141.69|4146.19|4144.69|4143.19|4141.69|5004
1623834900000|2021-06-16 09:15:00|4142.19|4140.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|7013
1623835200000|2021-06-16 09:20:00|4142.19|4140.69|4142.19|4140.69|4143.19|4141.69|4142.19|4140.69|8594
1623835500000|2021-06-16 09:25:00|4141.19|4139.69|4140.19|4138.69|4142.19|4140.69|4140.19|4138.69|7182
1623835800000|2021-06-16 09:30:00|4139.19|4137.69|4142.19|4140.69|4142.19|4140.69|4139.19|4137.69|12154
1623836100000|2021-06-16 09:35:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|5646
1623836400000|2021-06-16 09:40:00|4142.19|4140.69|4142.19|4140.69|4143.19|4141.69|4142.19|4140.69|5563
1623836700000|2021-06-16 09:45:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|3754
1623837000000|2021-06-16 09:50:00|4144.19|4142.69|4143.19|4141.69|4144.19|4142.69|4143.19|4141.69|21162
1623837300000|2021-06-16 09:55:00|4142.19|4140.69|4144.19|4142.69|4144.19|4142.69|4142.19|4140.69|6076
1623837600000|2021-06-16 10:00:00|4145.19|4143.69|4147.19|4145.69|4147.19|4145.69|4145.19|4143.69|22107
1623837900000|2021-06-16 10:05:00|4147.69|4146.19|4148.19|4146.69|4149.19|4147.69|4147.19|4145.69|8278
1623838200000|2021-06-16 10:10:00|||||||||1679
1623838500000|2021-06-16 10:15:00|4149.19|4147.69|4151.19|4149.69|4151.19|4149.69|4149.19|4147.69|14192
1623838800000|2021-06-16 10:20:00|4152.19|4150.69|4152.19|4150.69|4152.19|4150.69|4151.19|4149.69|6747
1623839100000|2021-06-16 10:25:00|4153.19|4151.69|4154.19|4152.69|4154.19|4152.69|4153.19|4151.69|21082
1623839400000|2021-06-16 10:30:00|4155.19|4153.69|4156.19|4154.69|4157.19|4155.69|4155.19|4153.69|3798
1623839700000|2021-06-16 10:35:00|4155.19|4153.69|4155.19|4153.69|4157.19|4155.69|4155.19|4153.69|10673
1623840000000|2021-06-16 10:40:00|4154.19|4152.69|4154.19|4152.69|4155.19|4153.69|4154.19|4152.69|11448
1623840300000|2021-06-16 10:45:00|4154.69|4153.19|4153.19|4151.69|4155.19|4153.69|4153.19|4151.69|10778
1623840600000|2021-06-16 10:50:00|4154.19|4152.69|4153.19|4151.69|4154.19|4152.69|4153.19|4151.69|2341
1623840900000|2021-06-16 10:55:00|4152.19|4150.69|4151.19|4149.69|4152.19|4150.69|4151.19|4149.69|8146
1623841200000|2021-06-16 11:00:00|||||||||3899
1623841500000|2021-06-16 11:05:00|4152.19|4150.69|4151.19|4149.69|4152.19|4150.69|4151.19|4149.69|10453
1623841800000|2021-06-16 11:10:00|4150.19|4148.69|4149.19|4147.69|4151.19|4149.69|4149.19|4147.69|7745
1623842100000|2021-06-16 11:15:00|4148.19|4146.69|4149.19|4147.69|4149.19|4147.69|4148.19|4146.69|2377
1623842400000|2021-06-16 11:20:00|4150.19|4148.69|4150.19|4148.69|4150.19|4148.69|4150.19|4148.69|30642
1623842700000|2021-06-16 11:25:00|4148.19|4146.69|4147.19|4145.69|4149.19|4147.69|4147.19|4145.69|7046
1623843000000|2021-06-16 11:30:00|4148.19|4146.69|4146.19|4144.69|4148.19|4146.69|4146.19|4144.69|8108
1623843300000|2021-06-16 11:35:00|4147.19|4145.69|4148.19|4146.69|4148.19|4146.69|4147.19|4145.69|4517
1623843600000|2021-06-16 11:40:00|4148.48|4146.98|4147.48|4145.98|4148.48|4146.98|4147.48|4145.98|32408
1623843900000|2021-06-16 11:45:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|2781
1623844200000|2021-06-16 11:50:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|4819
1623844500000|2021-06-16 11:55:00|4147.48|4145.98|4148.48|4146.98|4149.48|4147.98|4147.48|4145.98|3534
1623844800000|2021-06-16 12:00:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4146.48|4144.98|4433
1623845100000|2021-06-16 12:05:00|4145.48|4143.98|4146.48|4144.98|4146.48|4144.98|4145.48|4143.98|8899
1623845400000|2021-06-16 12:10:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|1646
1623845700000|2021-06-16 12:15:00|4149.48|4147.98|4147.48|4145.98|4149.48|4147.98|4147.48|4145.98|3799
1623846000000|2021-06-16 12:20:00|4148.48|4146.98|4146.48|4144.98|4148.48|4146.98|4146.48|4144.98|15997
1623846300000|2021-06-16 12:25:00|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|4146.48|4144.98|4754
1623846600000|2021-06-16 12:30:00|4147.98|4146.48|4149.48|4147.98|4149.48|4147.98|4147.98|4146.48|14205
1623846900000|2021-06-16 12:35:00|4148.48|4146.98|4150.48|4148.98|4150.48|4148.98|4148.48|4146.98|8687
1623847200000|2021-06-16 12:40:00|4149.48|4147.98|4149.48|4147.98|4150.48|4148.98|4148.48|4146.98|14468
1623847500000|2021-06-16 12:45:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|2574
1623847800000|2021-06-16 12:50:00|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|7559
1623848100000|2021-06-16 12:55:00|4146.48|4144.98|4147.48|4145.98|4147.48|4145.98|4146.48|4144.98|7119
1623848400000|2021-06-16 13:00:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|5213
1623848700000|2021-06-16 13:05:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4146.48|4144.98|3406
1623849000000|2021-06-16 13:10:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|4410
1623849300000|2021-06-16 13:15:00|4149.48|4147.98|4152.48|4150.98|4152.48|4150.98|4149.48|4147.98|21292
1623849600000|2021-06-16 13:20:00|4151.48|4149.98|4152.48|4150.98|4152.48|4150.98|4151.48|4149.98|5108
1623849900000|2021-06-16 13:25:00|4153.48|4151.98|4153.48|4151.98|4153.48|4151.98|4152.48|4150.98|3730
1623850200000|2021-06-16 13:30:00|4154.48|4152.98|4154.48|4152.98|4154.48|4152.98|4152.48|4150.98|17739
1623850500000|2021-06-16 13:35:00|4155.48|4153.98|4152.48|4150.98|4155.48|4153.98|4152.48|4150.98|12466
1623850800000|2021-06-16 13:40:00|4153.48|4151.98|4153.48|4151.98|4153.48|4151.98|4152.48|4150.98|5026
1623851100000|2021-06-16 13:45:00|4152.48|4150.98|4150.48|4148.98|4152.48|4150.98|4150.48|4148.98|7767
1623851400000|2021-06-16 13:50:00|4151.48|4149.98|4151.48|4149.98|4151.48|4149.98|4149.48|4147.98|3339
1623851700000|2021-06-16 13:55:00|4150.48|4148.98|4153.48|4151.98|4153.48|4151.98|4150.48|4148.98|9342
1623852000000|2021-06-16 14:00:00|4154.48|4152.98|4151.48|4149.98|4154.48|4152.98|4151.48|4149.98|4996
1623852300000|2021-06-16 14:05:00|4152.48|4150.98|4152.48|4150.98|4153.48|4151.98|4151.48|4149.98|3791
1623852600000|2021-06-16 14:10:00|4152.33|4150.83|4152.33|4150.83|4152.33|4150.83|4151.33|4149.83|15249
1623852900000|2021-06-16 14:15:00|4151.33|4149.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|6433
1623853200000|2021-06-16 14:20:00|4150.33|4148.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|6113
1623853500000|2021-06-16 14:25:00|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|2619
1623853800000|2021-06-16 14:30:00|4152.33|4150.83|4153.33|4151.83|4153.33|4151.83|4151.33|4149.83|6925
1623854100000|2021-06-16 14:35:00|4152.33|4150.83|4152.33|4150.83|4153.33|4151.83|4151.33|4149.83|8241
1623854400000|2021-06-16 14:40:00|4153.33|4151.83|4154.33|4152.83|4154.33|4152.83|4152.33|4150.83|15226
1623854700000|2021-06-16 14:45:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|5269
1623855000000|2021-06-16 14:50:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4153.33|4151.83|6786
1623855300000|2021-06-16 14:55:00|4153.33|4151.83|4155.33|4153.83|4155.33|4153.83|4153.33|4151.83|9030
1623855600000|2021-06-16 15:00:00|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|10156
1623855900000|2021-06-16 15:05:00|4155.33|4153.83|4152.33|4150.83|4155.33|4153.83|4152.33|4150.83|29489
1623856200000|2021-06-16 15:10:00|4153.33|4151.83|4154.33|4152.83|4154.33|4152.83|4152.33|4150.83|12133
1623856500000|2021-06-16 15:15:00|4155.33|4153.83|4156.33|4154.83|4156.33|4154.83|4155.33|4153.83|13252
1623856800000|2021-06-16 15:20:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|11597
1623857100000|2021-06-16 15:25:00|4153.33|4151.83|4153.33|4151.83|4154.33|4152.83|4151.33|4149.83|26950
1623857400000|2021-06-16 15:30:00|4154.33|4152.83|4152.33|4150.83|4154.33|4152.83|4151.33|4149.83|33340
1623857700000|2021-06-16 15:35:00|4153.33|4151.83|4153.33|4151.83|4153.33|4151.83|4152.33|4150.83|8256
1623858000000|2021-06-16 15:40:00|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|3618
1623858300000|2021-06-16 15:45:00|||||||||6574
1623858600000|2021-06-16 15:50:00|||||||||4384
1623858900000|2021-06-16 15:55:00|4154.83|4153.33|4154.33|4152.83|4154.83|4153.33|4154.33|4152.83|17400
1623859200000|2021-06-16 16:00:00|4155.33|4153.83|4155.33|4153.83|4155.33|4153.83|4155.33|4153.83|13903
1623859500000|2021-06-16 16:05:00|4154.33|4152.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|7226
1623859800000|2021-06-16 16:10:00|4153.33|4151.83|4153.33|4151.83|4154.33|4152.83|4153.33|4151.83|2223
1623860100000|2021-06-16 16:15:00|4154.33|4152.83|4152.33|4150.83|4154.33|4152.83|4152.33|4150.83|3527
1623860400000|2021-06-16 16:20:00|4151.83|4150.33|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|1074
1623860700000|2021-06-16 16:25:00|4150.83|4149.33|4151.33|4149.83|4151.33|4149.83|4150.33|4148.83|4537
1623861000000|2021-06-16 16:30:00|4152.33|4150.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|2058
1623861300000|2021-06-16 16:35:00|4152.33|4150.83|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|634
1623861600000|2021-06-16 16:40:00|4149.33|4147.83|4150.33|4148.83|4151.33|4149.83|4149.33|4147.83|3196
1623861900000|2021-06-16 16:45:00|4151.33|4149.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|1171
1623862200000|2021-06-16 16:50:00|||||||||770
1623862500000|2021-06-16 16:55:00|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|909
1623862800000|2021-06-16 17:00:00|4152.33|4150.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|382
1623863100000|2021-06-16 17:05:00|||||||||1588
1623863400000|2021-06-16 17:10:00|4151.83|4150.33|4152.33|4150.83|4152.33|4150.83|4151.33|4149.83|2791
1623863700000|2021-06-16 17:15:00|4151.33|4149.83|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|1016
1623864000000|2021-06-16 17:20:00|4151.33|4149.83|4149.33|4147.83|4151.33|4149.83|4149.33|4147.83|454
1623864300000|2021-06-16 17:25:00|4150.33|4148.83|4148.33|4146.83|4150.33|4148.83|4148.33|4146.83|1246
1623864600000|2021-06-16 17:30:00|4149.33|4147.83|4150.33|4148.83|4151.33|4149.83|4149.33|4147.83|1086
1623864900000|2021-06-16 17:35:00|4150.83|4149.33|4151.33|4149.83|4151.33|4149.83|4150.33|4148.83|661
1623865200000|2021-06-16 17:40:00|4150.33|4148.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|2808
1623865500000|2021-06-16 17:45:00|4149.33|4147.83|4150.33|4148.83|4150.33|4148.83|4149.33|4147.83|1795
1623865800000|2021-06-16 17:50:00|4149.33|4147.83|4152.33|4150.83|4152.33|4150.83|4148.33|4146.83|1254
1623866100000|2021-06-16 17:55:00|4153.33|4151.83|4153.33|4151.83|4155.33|4153.83|4152.33|4150.83|2006
1623866400000|2021-06-16 18:00:00|4149.33|4147.83|4146.33|4144.83|4151.33|4149.83|4141.33|4139.83|11720
1623866700000|2021-06-16 18:05:00|4147.33|4145.83|4150.33|4148.83|4151.33|4149.83|4146.33|4144.83|3651
1623867000000|2021-06-16 18:10:00|4149.33|4147.83|4148.33|4146.83|4151.33|4149.83|4147.33|4145.83|3518
1623867300000|2021-06-16 18:15:00|4147.33|4145.83|4141.33|4139.83|4147.33|4145.83|4141.33|4139.83|3847
1623867600000|2021-06-16 18:20:00|4142.33|4140.83|4143.33|4141.83|4144.33|4142.83|4140.33|4138.83|3763
1623867900000|2021-06-16 18:25:00|4144.33|4142.83|4146.33|4144.83|4148.33|4146.83|4143.33|4141.83|2848
1623868200000|2021-06-16 18:30:00|4145.33|4143.83|4145.33|4143.83|4147.33|4145.83|4143.33|4141.83|3558
1623868500000|2021-06-16 18:35:00|4146.33|4144.83|4143.33|4141.83|4146.33|4144.83|4142.33|4140.83|4381
1623868800000|2021-06-16 18:40:00|4144.33|4142.83|4137.33|4135.83|4144.33|4142.83|4137.33|4135.83|5559
1623869100000|2021-06-16 18:45:00|4138.33|4136.83|4139.33|4137.83|4141.33|4139.83|4137.33|4135.83|4011
1623869400000|2021-06-16 18:50:00|4138.83|4137.33|4142.33|4140.83|4143.33|4141.83|4138.33|4136.83|4545
1623869700000|2021-06-16 18:55:00|4143.33|4141.83|4146.33|4144.83|4146.33|4144.83|4141.33|4139.83|3300
1623870000000|2021-06-16 19:00:00|4145.33|4143.83|4147.33|4145.83|4147.33|4145.83|4144.33|4142.83|2850
1623870300000|2021-06-16 19:05:00|4146.33|4144.83|4150.33|4148.83|4150.33|4148.83|4146.33|4144.83|3500
1623870600000|2021-06-16 19:10:00|4151.33|4149.83|4154.33|4152.83|4154.33|4152.83|4150.33|4148.83|2193
1623870900000|2021-06-16 19:15:00|4155.33|4153.83|4156.33|4154.83|4156.33|4154.83|4154.33|4152.83|1999
1623871200000|2021-06-16 19:20:00|4156.83|4155.33|4157.33|4155.83|4158.33|4156.83|4156.33|4154.83|1967
1623871500000|2021-06-16 19:25:00|4158.33|4156.83|4155.33|4153.83|4160.33|4158.83|4155.33|4153.83|3325
1623871800000|2021-06-16 19:30:00|4156.33|4154.83|4152.33|4150.83|4156.33|4154.83|4151.33|4149.83|1773
1623872100000|2021-06-16 19:35:00|4151.33|4149.83|4153.33|4151.83|4153.33|4151.83|4151.33|4149.83|1530
1623872400000|2021-06-16 19:40:00|4154.33|4152.83|4154.33|4152.83|4157.33|4155.83|4152.33|4150.83|1916
1623872700000|2021-06-16 19:45:00|4153.33|4151.83|4152.33|4150.83|4154.33|4152.83|4152.33|4150.83|1349
1623873000000|2021-06-16 19:50:00|4151.83|4150.33|4151.33|4149.83|4153.33|4151.83|4151.33|4149.83|1124
1623873300000|2021-06-16 19:55:00|4152.33|4150.83|4150.33|4148.83|4152.33|4150.83|4148.33|4146.83|2977
1623873600000|2021-06-16 20:00:00|4152.08|4149.08|4152.98|4149.98|4154.48|4151.48|4151.88|4148.88|6798
1623873900000|2021-06-16 20:05:00|4153.18|4150.18|4151.68|4148.68|4153.18|4150.18|4151.38|4148.38|0
1623874200000|2021-06-16 20:10:00|4151.38|4148.38|4151.68|4148.68|4152.08|4149.08|4150.98|4147.98|0
1623874500000|2021-06-16 20:15:00|4151.58|4148.58|4151.68|4148.68|4151.68|4148.68|4151.38|4148.38|0
1623874800000|2021-06-16 20:20:00|4151.58|4148.58|4151.28|4148.28|4151.68|4148.68|4151.18|4148.18|0
1623875100000|2021-06-16 20:25:00|4151.18|4148.18|4151.28|4148.28|4151.58|4148.58|4151.18|4148.18|0
1623875400000|2021-06-16 20:30:00|4151.08|4148.08|4147.28|4144.28|4151.08|4148.08|4146.68|4143.68|0
1623875700000|2021-06-16 20:35:00|4147.48|4144.48|4145.58|4142.58|4147.98|4144.98|4144.88|4141.88|0
1623876000000|2021-06-16 20:40:00|4145.28|4142.28|4145.58|4142.58|4146.38|4143.38|4145.28|4142.28|0
1623876300000|2021-06-16 20:45:00|4145.78|4142.78|4144.38|4141.38|4145.78|4142.78|4144.18|4141.18|0
1623876600000|2021-06-16 20:50:00|4144.68|4141.68|4142.38|4139.38|4144.88|4141.88|4141.78|4138.78|0
1623876900000|2021-06-16 20:55:00|4142.68|4139.68|4141.88|4138.88|4142.88|4139.88|4140.88|4137.88|0
1623877200000|2021-06-16 21:00:00|4141.98|4138.98|4142.08|4139.08|4142.38|4139.38|4141.78|4138.78|0
1623877500000|2021-06-16 21:05:00|4141.88|4138.88|4141.98|4138.98|4142.08|4139.08|4141.88|4138.88|0
1623877800000|2021-06-16 21:10:00|4142.08|4139.08|4141.68|4138.68|4142.18|4139.18|4141.58|4138.58|0
1623878100000|2021-06-16 21:15:00|4141.58|4138.58|4141.68|4138.68|4141.68|4138.68|4141.38|4138.38|0
1623878400000|2021-06-16 21:20:00|4141.48|4138.48|4141.08|4138.08|4141.48|4138.48|4141.08|4138.08|0
1623878700000|2021-06-16 21:25:00|4141.18|4138.18|4141.68|4138.68|4141.68|4138.68|4141.18|4138.18|0
1623879000000|2021-06-16 21:30:00|4141.58|4138.58|4141.58|4138.58|4141.68|4138.68|4141.48|4138.48|0
1623879300000|2021-06-16 21:35:00|4141.38|4138.38|4141.48|4138.48|4141.48|4138.48|4141.38|4138.38|0
1623879900000|2021-06-16 21:45:00|4141.58|4138.58|4141.58|4138.58|4141.58|4138.58|4141.58|4138.58|0
1623880200000|2021-06-16 21:50:00|4141.48|4138.48|4142.08|4139.08|4142.38|4139.38|4141.48|4138.48|0
1623880500000|2021-06-16 21:55:00|4142.18|4139.18|4142.88|4139.88|4142.98|4139.98|4141.98|4138.98|0
1623880800000|2021-06-16 22:00:00|4143.28|4140.28|4141.68|4138.68|4143.58|4140.58|4140.98|4137.98|0
1623881100000|2021-06-16 22:05:00|4141.88|4138.88|4140.98|4137.98|4141.88|4138.88|4140.78|4137.78|0
1623881400000|2021-06-16 22:10:00|4141.18|4138.18|4141.18|4138.18|4141.48|4138.48|4139.68|4136.68|0
1623881700000|2021-06-16 22:15:00|4141.28|4138.28|4141.88|4138.88|4142.28|4139.28|4140.58|4137.58|0
1623882000000|2021-06-16 22:20:00|4141.68|4138.68|4141.48|4138.48|4142.28|4139.28|4141.48|4138.48|0
1623882300000|2021-06-16 22:25:00|4141.58|4138.58|4142.08|4139.08|4142.08|4139.08|4141.48|4138.48|0
1623882600000|2021-06-16 22:30:00|4142.28|4139.28|4143.68|4140.68|4143.88|4140.88|4142.28|4139.28|0
1623882900000|2021-06-16 22:35:00|4143.88|4140.88|4143.68|4140.68|4144.08|4141.08|4142.98|4139.98|0
1623883200000|2021-06-16 22:40:00|4143.78|4140.78|4143.18|4140.18|4143.88|4140.88|4142.78|4139.78|0
1623883500000|2021-06-16 22:45:00|4143.68|4140.68|4143.48|4140.48|4143.68|4140.68|4142.28|4139.28|0
1623883800000|2021-06-16 22:50:00|4143.18|4140.18|4142.08|4139.08|4143.18|4140.18|4140.58|4137.58|0
1623884100000|2021-06-16 22:55:00|4142.28|4139.28|4141.68|4138.68|4142.58|4139.58|4141.68|4138.68|0
1623884400000|2021-06-16 23:00:00|4141.18|4138.18|4141.88|4138.88|4142.08|4139.08|4140.78|4137.78|0
1623884700000|2021-06-16 23:05:00|4141.68|4138.68|4140.78|4137.78|4141.88|4138.88|4139.68|4136.68|0
1623885000000|2021-06-16 23:10:00|4140.68|4137.68|4141.48|4138.48|4141.68|4138.68|4140.28|4137.28|0
1623885300000|2021-06-16 23:15:00|4141.28|4138.28|4141.68|4138.68|4141.68|4138.68|4141.18|4138.18|0
1623885600000|2021-06-16 23:20:00|4141.58|4138.58|4140.78|4137.78|4141.68|4138.68|4140.78|4137.78|0
1623885900000|2021-06-16 23:25:00|4140.58|4137.58|4139.68|4136.68|4140.68|4137.68|4139.48|4136.48|0
1623886200000|2021-06-16 23:30:00|4139.58|4136.58|4139.48|4136.48|4140.08|4137.08|4138.38|4135.38|0
1623886500000|2021-06-16 23:35:00|4138.78|4135.78|4139.48|4136.48|4139.68|4136.68|4138.78|4135.78|0
1623886800000|2021-06-16 23:40:00|4139.28|4136.28|4139.18|4136.18|4139.48|4136.48|4138.58|4135.58|0
1623887100000|2021-06-16 23:45:00|4139.28|4136.28|4139.88|4136.88|4140.08|4137.08|4139.18|4136.18|0
1623887400000|2021-06-16 23:50:00|4139.68|4136.68|4137.68|4134.68|4139.88|4136.88|4137.48|4134.48|0
1623887700000|2021-06-16 23:55:00|4137.58|4134.58|4136.38|4133.38|4137.68|4134.68|4136.08|4133.08|0
1623888000000|2021-06-17 00:00:00|4136.48|4133.48|4135.88|4132.88|4136.48|4133.48|4135.28|4132.28|0
1623888300000|2021-06-17 00:05:00|4135.68|4132.68|4132.38|4129.38|4135.88|4132.88|4131.88|4128.88|0
1623888600000|2021-06-17 00:10:00|4132.08|4129.08|4129.48|4126.48|4132.38|4129.38|4127.88|4124.88|0
1623888900000|2021-06-17 00:15:00|4129.28|4126.28|4128.58|4126.58|4137.58|4135.58|4128.58|4125.98|2007
1623889200000|2021-06-17 00:20:00|4129.58|4127.58|4125.58|4123.58|4130.58|4128.58|4125.58|4123.58|816
1623889500000|2021-06-17 00:25:00|4126.08|4124.08|4127.58|4125.58|4128.08|4126.08|4125.08|4123.08|327
1623889800000|2021-06-17 00:30:00|4126.58|4124.58|4130.58|4128.58|4131.58|4129.58|4126.58|4124.58|356
1623890100000|2021-06-17 00:35:00|4129.58|4127.58|4131.58|4129.58|4131.58|4129.58|4129.58|4127.58|121
1623890400000|2021-06-17 00:40:00|4131.08|4129.08|4128.58|4126.58|4131.08|4129.08|4128.58|4126.58|36
1623890700000|2021-06-17 00:45:00|4127.58|4125.58|4130.58|4128.58|4130.58|4128.58|4126.58|4124.58|212
1623891000000|2021-06-17 00:50:00|4129.58|4127.58|4129.58|4127.58|4130.08|4128.08|4128.58|4126.58|164
1623891300000|2021-06-17 00:55:00|4130.08|4128.08|4130.58|4128.58|4130.58|4128.58|4129.58|4127.58|55
1623891600000|2021-06-17 01:00:00|4129.58|4127.58|4132.58|4130.58|4132.58|4130.58|4129.58|4127.58|210
1623891900000|2021-06-17 01:05:00|4132.08|4130.08|4128.58|4126.58|4132.08|4130.08|4128.58|4126.58|16
1623892200000|2021-06-17 01:10:00|4129.58|4127.58|4130.58|4128.58|4130.58|4128.58|4128.58|4126.58|145
1623892500000|2021-06-17 01:15:00|4130.08|4128.08|4130.58|4128.58|4130.58|4128.58|4129.58|4127.58|45
1623892800000|2021-06-17 01:20:00|4131.58|4129.58|4133.08|4131.08|4133.58|4131.58|4131.08|4129.08|156
1623893100000|2021-06-17 01:25:00|4133.58|4131.58|4133.58|4131.58|4133.58|4131.58|4132.58|4130.58|203
1623893400000|2021-06-17 01:30:00|4134.58|4132.58|4133.58|4131.58|4134.58|4132.58|4133.58|4131.58|284
1623893700000|2021-06-17 01:35:00|4133.08|4131.08|4132.58|4130.58|4133.58|4131.58|4132.58|4130.58|4031
1623894000000|2021-06-17 01:40:00|4133.58|4131.58|4131.58|4129.58|4133.58|4131.58|4131.58|4129.58|133
1623894300000|2021-06-17 01:45:00|4132.58|4130.58|4132.58|4130.58|4133.58|4131.58|4131.58|4129.58|101
1623894600000|2021-06-17 01:50:00|4131.58|4129.58|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|50
1623894900000|2021-06-17 01:55:00|4134.58|4132.58|4134.58|4132.58|4135.58|4133.58|4133.58|4131.58|74
1623895200000|2021-06-17 02:00:00|4135.58|4133.58|4134.58|4132.58|4135.58|4133.58|4134.58|4132.58|79
1623895500000|2021-06-17 02:05:00|4135.08|4133.08|4134.58|4132.58|4135.58|4133.58|4133.58|4131.58|400
1623895800000|2021-06-17 02:10:00|4135.08|4133.08|4134.08|4132.08|4135.58|4133.58|4133.58|4131.58|203
1623896100000|2021-06-17 02:15:00|4133.58|4131.58|4133.58|4131.58|4134.58|4132.58|4132.58|4130.58|289
1623896400000|2021-06-17 02:20:00|4134.58|4132.58|4133.58|4131.58|4135.58|4133.58|4133.58|4131.58|131
1623896700000|2021-06-17 02:25:00|4132.58|4130.58|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|274
1623897000000|2021-06-17 02:30:00|4132.58|4130.58|4131.58|4129.58|4133.58|4131.58|4131.58|4129.58|80
1623897300000|2021-06-17 02:35:00|4132.58|4130.58|4130.58|4128.58|4132.58|4130.58|4130.58|4128.58|287
1623897600000|2021-06-17 02:40:00|4131.58|4129.58|4132.58|4130.58|4132.58|4130.58|4131.08|4129.08|218
1623897900000|2021-06-17 02:45:00|4132.08|4130.08|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|30
1623898200000|2021-06-17 02:50:00|4132.58|4130.58|4133.58|4131.58|4133.58|4131.58|4132.58|4130.58|61
1623898500000|2021-06-17 02:55:00|4132.58|4130.58|4133.58|4131.58|4134.58|4132.58|4132.58|4130.58|112
1623898800000|2021-06-17 03:00:00|4134.58|4132.58|4132.58|4130.58|4134.58|4132.58|4132.58|4130.58|259
1623899100000|2021-06-17 03:05:00|4133.08|4131.08|4134.58|4132.58|4135.58|4133.58|4132.58|4130.58|16
1623899400000|2021-06-17 03:10:00|4135.08|4133.08|4135.58|4133.58|4136.58|4134.58|4134.58|4132.58|16
1623899700000|2021-06-17 03:15:00|4136.58|4134.58|4135.58|4133.58|4136.58|4134.58|4135.58|4133.58|20
1623900000000|2021-06-17 03:20:00|4136.08|4134.08|4137.58|4135.58|4138.58|4136.58|4135.58|4133.58|96
1623900300000|2021-06-17 03:25:00|4136.58|4134.58|4137.58|4135.58|4137.58|4135.58|4136.58|4134.58|13
1623900600000|2021-06-17 03:30:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|29
1623900900000|2021-06-17 03:35:00|4138.08|4136.08|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|24
1623901500000|2021-06-17 03:45:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4138.08|4136.08|2
1623901800000|2021-06-17 03:50:00|4138.08|4136.08|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|200
1623902100000|2021-06-17 03:55:00|4138.08|4136.08|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|10
1623902400000|2021-06-17 04:00:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|12
1623902700000|2021-06-17 04:05:00|4138.08|4136.08|4138.08|4136.08|4138.58|4136.58|4137.58|4135.58|6
1623903000000|2021-06-17 04:10:00|4137.58|4135.58|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|26
1623903300000|2021-06-17 04:15:00|4138.08|4136.08|4138.08|4136.08|4138.58|4136.58|4137.58|4135.58|0
1623903600000|2021-06-17 04:20:00|4137.58|4135.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|1
1623903900000|2021-06-17 04:25:00|4138.08|4136.08|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|1
1623904200000|2021-06-17 04:30:00|||||||||750
1623904500000|2021-06-17 04:35:00|4137.58|4135.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|20
1623904800000|2021-06-17 04:40:00|||||||||2
1623905100000|2021-06-17 04:45:00|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|31
1623905400000|2021-06-17 04:50:00|4138.58|4136.58|4139.58|4137.58|4139.58|4137.58|4138.58|4136.58|99
1623905700000|2021-06-17 04:55:00|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|84
1623906000000|2021-06-17 05:00:00|4140.08|4138.08|4140.58|4138.58|4140.58|4138.58|4139.58|4137.58|85
1623906300000|2021-06-17 05:05:00|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|80
1623906600000|2021-06-17 05:10:00|||||||||2
1623906900000|2021-06-17 05:15:00|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|4139.58|4137.58|103
1623907200000|2021-06-17 05:20:00|4139.58|4137.58|4139.58|4137.58|4140.58|4138.58|4139.58|4137.58|688
1623907500000|2021-06-17 05:25:00|||||||||3
1623907800000|2021-06-17 05:30:00|4140.58|4138.58|4139.58|4137.58|4140.58|4138.58|4138.58|4136.58|146
1623908100000|2021-06-17 05:35:00|4140.58|4138.58|4138.58|4136.58|4140.58|4138.58|4138.58|4136.58|92
1623908400000|2021-06-17 05:40:00|4139.08|4137.08|4138.58|4136.58|4139.58|4137.58|4138.58|4136.58|165
1623908700000|2021-06-17 05:45:00|4139.58|4137.58|4138.58|4136.58|4139.58|4137.58|4138.58|4136.58|79
1623909000000|2021-06-17 05:50:00|4137.58|4135.58|4137.58|4135.58|4137.58|4135.58|4137.58|4135.58|229
1623909300000|2021-06-17 05:55:00|4138.58|4136.58|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|291
1623909600000|2021-06-17 06:00:00|4137.33|4135.83|4135.33|4133.83|4138.33|4136.83|4134.33|4132.83|1559
1623909900000|2021-06-17 06:05:00|4134.33|4132.83|4134.33|4132.83|4135.33|4133.83|4132.83|4131.33|1355
1623910200000|2021-06-17 06:10:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|691
1623910500000|2021-06-17 06:15:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|991
1623910800000|2021-06-17 06:20:00|4134.83|4133.33|4133.33|4131.83|4135.33|4133.83|4133.33|4131.83|838
1623911100000|2021-06-17 06:25:00|4134.33|4132.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|1957
1623911400000|2021-06-17 06:30:00|4133.83|4132.33|4133.33|4131.83|4134.33|4132.83|4132.33|4130.83|2115
1623911700000|2021-06-17 06:35:00|4132.33|4130.83|4132.33|4130.83|4133.33|4131.83|4132.33|4130.83|1529
1623912000000|2021-06-17 06:40:00|4131.33|4129.83|4131.33|4129.83|4131.33|4129.83|4130.33|4128.83|1314
1623912300000|2021-06-17 06:45:00|4130.33|4128.83|4132.33|4130.83|4132.33|4130.83|4129.33|4127.83|2138
1623912600000|2021-06-17 06:50:00|4133.33|4131.83|4132.33|4130.83|4134.33|4132.83|4132.33|4130.83|3128
1623912900000|2021-06-17 06:55:00|4132.83|4131.33|4132.33|4130.83|4133.33|4131.83|4131.33|4129.83|1930
1623913200000|2021-06-17 07:00:00|4131.33|4129.83|4136.33|4134.83|4138.33|4136.83|4131.33|4129.83|10790
1623913500000|2021-06-17 07:05:00|4137.33|4135.83|4140.33|4138.83|4143.33|4141.83|4135.33|4133.83|11779
1623913800000|2021-06-17 07:10:00|4139.33|4137.83|4140.33|4138.83|4141.33|4139.83|4138.33|4136.83|9042
1623914100000|2021-06-17 07:15:00|4141.33|4139.83|4144.33|4142.83|4144.33|4142.83|4139.33|4137.83|4942
1623914400000|2021-06-17 07:20:00|4145.33|4143.83|4143.33|4141.83|4146.33|4144.83|4142.33|4140.83|28496
1623914700000|2021-06-17 07:25:00|4142.83|4141.33|4145.33|4143.83|4146.33|4144.83|4142.33|4140.83|16128
1623915000000|2021-06-17 07:30:00|4146.33|4144.83|4148.33|4146.83|4148.33|4146.83|4145.33|4143.83|5006
1623915300000|2021-06-17 07:35:00|4147.33|4145.83|4146.33|4144.83|4148.33|4146.83|4146.33|4144.83|3504
1623915600000|2021-06-17 07:40:00|4145.91|4144.41|4144.91|4143.41|4145.91|4144.41|4144.91|4143.41|6493
1623915900000|2021-06-17 07:45:00|4145.91|4144.41|4143.91|4142.41|4145.91|4144.41|4143.91|4142.41|10248
1623916200000|2021-06-17 07:50:00|4144.91|4143.41|4141.91|4140.41|4144.91|4143.41|4141.91|4140.41|4186
1623916500000|2021-06-17 07:55:00|4142.91|4141.41|4139.91|4138.41|4142.91|4141.41|4139.91|4138.41|3309
1623916800000|2021-06-17 08:00:00|4140.91|4139.41|4142.91|4141.41|4143.91|4142.41|4140.91|4139.41|8726
1623917100000|2021-06-17 08:05:00|4143.91|4142.41|4141.91|4140.41|4143.91|4142.41|4140.91|4139.41|2539
1623917400000|2021-06-17 08:10:00|4140.91|4139.41|4139.91|4138.41|4141.91|4140.41|4139.91|4138.41|3922
1623917700000|2021-06-17 08:15:00|4138.91|4137.41|4137.91|4136.41|4138.91|4137.41|4137.91|4136.41|9913
1623918000000|2021-06-17 08:20:00|4138.91|4137.41|4139.91|4138.41|4139.91|4138.41|4137.91|4136.41|7410
1623918300000|2021-06-17 08:25:00|4140.91|4139.41|4139.91|4138.41|4140.91|4139.41|4139.91|4138.41|5647
1623918600000|2021-06-17 08:30:00|4140.91|4139.41|4139.91|4138.41|4140.91|4139.41|4139.91|4138.41|3000
1623918900000|2021-06-17 08:35:00|4138.91|4137.41|4135.91|4134.41|4138.91|4137.41|4134.91|4133.41|4252
1623919200000|2021-06-17 08:40:00|4134.91|4133.41|4134.91|4133.41|4135.91|4134.41|4134.91|4133.41|3872
1623919500000|2021-06-17 08:45:00|4135.91|4134.41|4135.91|4134.41|4136.91|4135.41|4134.91|4133.41|7493
1623919800000|2021-06-17 08:50:00|4134.91|4133.41|4136.91|4135.41|4137.91|4136.41|4134.91|4133.41|11243
1623920100000|2021-06-17 08:55:00|4135.91|4134.41|4137.91|4136.41|4137.91|4136.41|4135.91|4134.41|13271
1623920400000|2021-06-17 09:00:00|4138.41|4136.91|4140.91|4139.41|4140.91|4139.41|4137.91|4136.41|5547
1623920700000|2021-06-17 09:05:00|4141.91|4140.41|4142.91|4141.41|4142.91|4141.41|4140.91|4139.41|2474
1623921000000|2021-06-17 09:10:00|4142.41|4140.91|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|14837
1623921300000|2021-06-17 09:15:00|4143.91|4142.41|4146.91|4145.41|4146.91|4145.41|4143.91|4142.41|14610
1623921600000|2021-06-17 09:20:00|4145.91|4144.41|4146.91|4145.41|4146.91|4145.41|4144.91|4143.41|5454
1623921900000|2021-06-17 09:25:00|4147.91|4146.41|4145.91|4144.41|4147.91|4146.41|4144.91|4143.41|2583
1623922200000|2021-06-17 09:30:00|4144.91|4143.41|4143.91|4142.41|4145.91|4144.41|4143.91|4142.41|10035
1623922500000|2021-06-17 09:35:00|4144.91|4143.41|4144.91|4143.41|4145.91|4144.41|4143.91|4142.41|11128
1623922800000|2021-06-17 09:40:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4142.91|4141.41|8308
1623923100000|2021-06-17 09:45:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4142.91|4141.41|10867
1623923400000|2021-06-17 09:50:00|4141.91|4140.41|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|1388
1623923700000|2021-06-17 09:55:00|4143.91|4142.41|4141.91|4140.41|4143.91|4142.41|4141.91|4140.41|3853
1623924000000|2021-06-17 10:00:00|4142.91|4141.41|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|4860
1623924300000|2021-06-17 10:05:00|4142.41|4140.91|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|1366
1623924600000|2021-06-17 10:10:00|4142.41|4140.91|4142.91|4141.41|4143.91|4142.41|4141.91|4140.41|3003
1623924900000|2021-06-17 10:15:00|4143.91|4142.41|4143.91|4142.41|4143.91|4142.41|4142.91|4141.41|5357
1623925200000|2021-06-17 10:20:00|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|1995
1623925500000|2021-06-17 10:25:00|4145.91|4144.41|4145.91|4144.41|4145.91|4144.41|4144.91|4143.41|4239
1623925800000|2021-06-17 10:30:00|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|17015
1623926100000|2021-06-17 10:35:00|4142.91|4141.41|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|12826
1623926400000|2021-06-17 10:40:00|4142.91|4141.41|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|2731
1623926700000|2021-06-17 10:45:00|4140.91|4139.41|4141.91|4140.41|4142.91|4141.41|4140.91|4139.41|5717
1623927000000|2021-06-17 10:50:00|4140.91|4139.41|4140.91|4139.41|4141.91|4140.41|4140.91|4139.41|4070
1623927300000|2021-06-17 10:55:00|||||||||1803
1623927600000|2021-06-17 11:00:00|4141.91|4140.41|4141.91|4140.41|4141.91|4140.41|4141.91|4140.41|737
1623927900000|2021-06-17 11:05:00|4142.91|4141.41|4144.91|4143.41|4144.91|4143.41|4142.91|4141.41|14864
1623928200000|2021-06-17 11:10:00|4143.91|4142.41|4145.91|4144.41|4145.91|4144.41|4143.91|4142.41|1778
1623928500000|2021-06-17 11:15:00|4144.91|4143.41|4146.91|4145.41|4146.91|4145.41|4143.91|4142.41|11664
1623928800000|2021-06-17 11:20:00|4147.91|4146.41|4149.91|4148.41|4149.91|4148.41|4146.91|4145.41|4700
1623929100000|2021-06-17 11:25:00|4150.91|4149.41|4151.91|4150.41|4151.91|4150.41|4149.91|4148.41|3773
1623929400000|2021-06-17 11:30:00|4150.91|4149.41|4150.91|4149.41|4151.91|4150.41|4148.91|4147.41|5946
1623929700000|2021-06-17 11:35:00|4149.91|4148.41|4151.91|4150.41|4151.91|4150.41|4149.91|4148.41|3415
1623930000000|2021-06-17 11:40:00|4152.18|4150.68|4149.18|4147.68|4152.18|4150.68|4149.18|4147.68|10285
1623930300000|2021-06-17 11:45:00|4148.68|4147.18|4149.18|4147.68|4149.18|4147.68|4148.18|4146.68|2428
1623930600000|2021-06-17 11:50:00|4148.18|4146.68|4149.18|4147.68|4149.18|4147.68|4147.18|4145.68|3932
1623930900000|2021-06-17 11:55:00|4148.18|4146.68|4145.18|4143.68|4148.18|4146.68|4145.18|4143.68|9233
1623931200000|2021-06-17 12:00:00|4146.18|4144.68|4147.18|4145.68|4147.18|4145.68|4145.18|4143.68|1553
1623931500000|2021-06-17 12:05:00|4148.18|4146.68|4149.18|4147.68|4149.18|4147.68|4148.18|4146.68|2658
1623931800000|2021-06-17 12:10:00|4148.68|4147.18|4149.18|4147.68|4150.18|4148.68|4148.18|4146.68|1812
1623932100000|2021-06-17 12:15:00|4148.18|4146.68|4146.18|4144.68|4149.18|4147.68|4146.18|4144.68|2915
1623932400000|2021-06-17 12:20:00|4145.18|4143.68|4143.18|4141.68|4146.18|4144.68|4143.18|4141.68|3307
1623932700000|2021-06-17 12:25:00|4144.18|4142.68|4144.18|4142.68|4144.18|4142.68|4143.18|4141.68|2049
1623933000000|2021-06-17 12:30:00|4145.18|4143.68|4146.18|4144.68|4146.18|4144.68|4144.18|4142.68|2589
1623933300000|2021-06-17 12:35:00|4147.18|4145.68|4144.18|4142.68|4147.18|4145.68|4144.18|4142.68|2716
1623933600000|2021-06-17 12:40:00|4145.18|4143.68|4145.18|4143.68|4145.18|4143.68|4143.18|4141.68|1955
1623933900000|2021-06-17 12:45:00|4144.18|4142.68|4147.18|4145.68|4147.18|4145.68|4144.18|4142.68|2936
1623934200000|2021-06-17 12:50:00|4146.18|4144.68|4146.18|4144.68|4147.18|4145.68|4146.18|4144.68|2069
1623934500000|2021-06-17 12:55:00|4145.18|4143.68|4147.18|4145.68|4147.18|4145.68|4145.18|4143.68|6987
1623934800000|2021-06-17 13:00:00|4148.18|4146.68|4149.18|4147.68|4149.68|4148.18|4148.18|4146.68|4002
1623935100000|2021-06-17 13:05:00|4150.18|4148.68|4150.18|4148.68|4150.18|4148.68|4149.18|4147.68|1642
1623935400000|2021-06-17 13:10:00|4151.18|4149.68|4151.18|4149.68|4152.18|4150.68|4150.18|4148.68|4633
1623935700000|2021-06-17 13:15:00|4150.18|4148.68|4151.18|4149.68|4151.18|4149.68|4150.18|4148.68|1975
1623936000000|2021-06-17 13:20:00|4151.68|4150.18|4150.18|4148.68|4152.18|4150.68|4150.18|4148.68|5289
1623936300000|2021-06-17 13:25:00|4151.18|4149.68|4151.18|4149.68|4151.18|4149.68|4150.68|4149.18|1334
1623936600000|2021-06-17 13:30:00|4152.18|4150.68|4154.18|4152.68|4155.18|4153.68|4151.18|4149.68|12125
1623936900000|2021-06-17 13:35:00|4155.18|4153.68|4156.18|4154.68|4156.18|4154.68|4154.18|4152.68|4400
1623937200000|2021-06-17 13:40:00|4155.68|4154.18|4153.18|4151.68|4156.18|4154.68|4152.18|4150.68|5933
1623937500000|2021-06-17 13:45:00|4152.18|4150.68|4150.18|4148.68|4154.18|4152.68|4150.18|4148.68|4715
1623937800000|2021-06-17 13:50:00|4151.18|4149.68|4152.18|4150.68|4153.18|4151.68|4150.18|4148.68|3832
1623938100000|2021-06-17 13:55:00|4151.18|4149.68|4153.18|4151.68|4154.18|4152.68|4150.18|4148.68|2940
1623938400000|2021-06-17 14:00:00|4154.18|4152.68|4154.18|4152.68|4156.18|4154.68|4152.18|4150.68|4308
1623938700000|2021-06-17 14:05:00|4155.18|4153.68|4153.18|4151.68|4155.18|4153.68|4151.18|4149.68|6004
1623939000000|2021-06-17 14:10:00|4152.27|4150.77|4153.27|4151.77|4154.27|4152.77|4151.27|4149.77|7866
1623939300000|2021-06-17 14:15:00|4154.27|4152.77|4156.27|4154.77|4156.27|4154.77|4152.27|4150.77|5467
1623939600000|2021-06-17 14:20:00|4155.77|4154.27|4157.27|4155.77|4157.27|4155.77|4153.27|4151.77|6852
1623939900000|2021-06-17 14:25:00|4156.27|4154.77|4158.27|4156.77|4158.27|4156.77|4156.27|4154.77|5604
1623940200000|2021-06-17 14:30:00|4159.27|4157.77|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|10020
1623940500000|2021-06-17 14:35:00|4162.27|4160.77|4164.27|4162.77|4164.27|4162.77|4162.27|4160.77|16216
1623940800000|2021-06-17 14:40:00|4165.27|4163.77|4164.27|4162.77|4166.27|4164.77|4164.27|4162.77|9083
1623941100000|2021-06-17 14:45:00|4165.27|4163.77|4164.27|4162.77|4165.27|4163.77|4162.27|4160.77|8242
1623941400000|2021-06-17 14:50:00|4165.27|4163.77|4161.27|4159.77|4165.27|4163.77|4161.27|4159.77|4419
1623941700000|2021-06-17 14:55:00|4162.27|4160.77|4160.27|4158.77|4162.27|4160.77|4160.27|4158.77|4131
1623942000000|2021-06-17 15:00:00|4161.27|4159.77|4159.27|4157.77|4161.27|4159.77|4159.27|4157.77|8541
1623942300000|2021-06-17 15:05:00|4160.27|4158.77|4158.27|4156.77|4160.27|4158.77|4158.27|4156.77|5139
1623942600000|2021-06-17 15:10:00|4157.27|4155.77|4155.27|4153.77|4158.27|4156.77|4154.27|4152.77|6302
1623942900000|2021-06-17 15:15:00|4156.27|4154.77|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|6999
1623943200000|2021-06-17 15:20:00|4156.27|4154.77|4155.27|4153.77|4157.27|4155.77|4155.27|4153.77|5691
1623943500000|2021-06-17 15:25:00|4156.27|4154.77|4159.27|4157.77|4159.27|4157.77|4155.27|4153.77|10803
1623943800000|2021-06-17 15:30:00|4160.27|4158.77|4160.27|4158.77|4163.27|4161.77|4158.27|4156.77|23664
1623944100000|2021-06-17 15:35:00|4161.27|4159.77|4163.27|4161.77|4163.27|4161.77|4161.27|4159.77|28660
1623944400000|2021-06-17 15:40:00|4162.27|4160.77|4161.27|4159.77|4162.27|4160.77|4160.27|4158.77|7056
1623944700000|2021-06-17 15:45:00|4162.27|4160.77|4163.27|4161.77|4163.27|4161.77|4162.27|4160.77|6518
1623945000000|2021-06-17 15:50:00|4162.27|4160.77|4159.27|4157.77|4162.27|4160.77|4158.27|4156.77|2687
1623945300000|2021-06-17 15:55:00|4158.27|4156.77|4156.27|4154.77|4159.27|4157.77|4155.27|4153.77|8176
1623945600000|2021-06-17 16:00:00|4155.77|4154.27|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|3720
1623945900000|2021-06-17 16:05:00|4156.27|4154.77|4155.27|4153.77|4157.27|4155.77|4154.27|4152.77|1918
1623946200000|2021-06-17 16:10:00|4154.27|4152.77|4155.27|4153.77|4155.27|4153.77|4153.27|4151.77|5130
1623946500000|2021-06-17 16:15:00|4154.77|4153.27|4149.27|4147.77|4155.27|4153.77|4149.27|4147.77|7500
1623946800000|2021-06-17 16:20:00|4148.77|4147.27|4146.27|4144.77|4149.27|4147.77|4145.27|4143.77|7744
1623947100000|2021-06-17 16:25:00|4145.77|4144.27|4146.27|4144.77|4147.27|4145.77|4145.27|4143.77|4797
1623947400000|2021-06-17 16:30:00|4145.27|4143.77|4147.27|4145.77|4147.27|4145.77|4144.27|4142.77|4657
1623947700000|2021-06-17 16:35:00|4148.27|4146.77|4150.27|4148.77|4150.27|4148.77|4147.27|4145.77|1646
1623948000000|2021-06-17 16:40:00|4149.77|4148.27|4150.27|4148.77|4150.27|4148.77|4149.27|4147.77|1157
1623948300000|2021-06-17 16:45:00|4150.77|4149.27|4152.27|4150.77|4152.27|4150.77|4150.27|4148.77|2761
1623948600000|2021-06-17 16:50:00|4151.27|4149.77|4152.27|4150.77|4154.27|4152.77|4150.27|4148.77|2988
1623948900000|2021-06-17 16:55:00|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4152.27|4150.77|2741
1623949200000|2021-06-17 17:00:00|4154.27|4152.77|4155.27|4153.77|4155.77|4154.27|4153.77|4152.27|1365
1623949500000|2021-06-17 17:05:00|4155.77|4154.27|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|1070
1623949800000|2021-06-17 17:10:00|4156.27|4154.77|4157.27|4155.77|4157.27|4155.77|4156.27|4154.77|1407
1623950100000|2021-06-17 17:15:00|4156.77|4155.27|4157.27|4155.77|4158.27|4156.77|4156.27|4154.77|2226
1623950400000|2021-06-17 17:20:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4157.27|4155.77|897
1623950700000|2021-06-17 17:25:00|4159.27|4157.77|4160.27|4158.77|4161.27|4159.77|4158.27|4156.77|2285
1623951000000|2021-06-17 17:30:00|4161.27|4159.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|692
1623951300000|2021-06-17 17:35:00|4161.27|4159.77|4161.27|4159.77|4161.27|4159.77|4160.27|4158.77|981
1623951600000|2021-06-17 17:40:00|4160.27|4158.77|4162.27|4160.77|4162.27|4160.77|4160.27|4158.77|387
1623951900000|2021-06-17 17:45:00|4162.77|4161.27|4163.27|4161.77|4163.27|4161.77|4162.27|4160.77|806
1623952200000|2021-06-17 17:50:00|4162.27|4160.77|4161.27|4159.77|4163.27|4161.77|4161.27|4159.77|763
1623952500000|2021-06-17 17:55:00|4160.27|4158.77|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|548
1623952800000|2021-06-17 18:00:00|4161.27|4159.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|498
1623953100000|2021-06-17 18:05:00|4161.27|4159.77|4159.27|4157.77|4161.27|4159.77|4159.27|4157.77|690
1623953400000|2021-06-17 18:10:00|4160.27|4158.77|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|1010
1623953700000|2021-06-17 18:15:00|4160.77|4159.27|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|318
1623954000000|2021-06-17 18:20:00|4159.27|4157.77|4160.27|4158.77|4160.27|4158.77|4159.27|4157.77|302
1623954300000|2021-06-17 18:25:00|4159.27|4157.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|493
1623954600000|2021-06-17 18:30:00|4159.27|4157.77|4159.27|4157.77|4160.27|4158.77|4158.27|4156.77|731
1623954900000|2021-06-17 18:35:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4158.27|4156.77|207
1623955200000|2021-06-17 18:40:00|4159.27|4157.77|4159.27|4157.77|4159.27|4157.77|4158.27|4156.77|617
1623955500000|2021-06-17 18:45:00|4160.27|4158.77|4158.27|4156.77|4160.27|4158.77|4158.27|4156.77|921
1623955800000|2021-06-17 18:50:00|4158.77|4157.27|4159.27|4157.77|4159.27|4157.77|4158.27|4156.77|169
1623956100000|2021-06-17 18:55:00|4160.27|4158.77|4159.27|4157.77|4160.27|4158.77|4159.27|4157.77|284
1623956400000|2021-06-17 19:00:00|4159.77|4158.27|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|425
1623956700000|2021-06-17 19:05:00|4160.27|4158.77|4162.27|4160.77|4162.27|4160.77|4160.27|4158.77|207
1623957000000|2021-06-17 19:10:00|4163.27|4161.77|4164.27|4162.77|4164.27|4162.77|4163.27|4161.77|408
1623957300000|2021-06-17 19:15:00|4163.27|4161.77|4163.27|4161.77|4164.27|4162.77|4163.27|4161.77|284
1623957600000|2021-06-17 19:20:00|4162.27|4160.77|4161.27|4159.77|4162.27|4160.77|4161.27|4159.77|416
1623957900000|2021-06-17 19:25:00|4162.27|4160.77|4163.27|4161.77|4163.27|4161.77|4161.77|4160.27|830
1623958200000|2021-06-17 19:30:00|4164.27|4162.77|4165.27|4163.77|4165.27|4163.77|4163.27|4161.77|797
1623958500000|2021-06-17 19:35:00|4166.27|4164.77|4167.27|4165.77|4167.27|4165.77|4165.27|4163.77|2423
1623958800000|2021-06-17 19:40:00|4168.27|4166.77|4169.27|4167.77|4170.27|4168.77|4167.27|4165.77|4544
1623959100000|2021-06-17 19:45:00|4168.27|4166.77|4169.27|4167.77|4170.27|4168.77|4168.27|4166.77|3626
1623959400000|2021-06-17 19:50:00|4168.27|4166.77|4165.27|4163.77|4168.27|4166.77|4165.27|4163.77|2076
1623959700000|2021-06-17 19:55:00|4164.27|4162.77|4163.27|4161.77|4166.27|4164.77|4163.27|4161.77|6129
1623960000000|2021-06-17 20:00:00|4165.22|4162.22|4165.72|4162.72|4167.42|4164.42|4164.62|4161.62|1116
1623960300000|2021-06-17 20:05:00|4165.42|4162.42|4165.72|4162.72|4166.82|4163.82|4165.22|4162.22|0
1623960600000|2021-06-17 20:10:00|4165.82|4162.82|4165.52|4162.52|4166.32|4163.32|4165.32|4162.32|0
1623960900000|2021-06-17 20:15:00|4165.42|4162.42|4165.22|4162.22|4165.72|4162.72|4165.22|4162.22|0
1623961200000|2021-06-17 20:20:00|4165.32|4162.32|4165.02|4162.02|4165.42|4162.42|4164.82|4161.82|0
1623961500000|2021-06-17 20:25:00|4165.12|4162.12|4165.12|4162.12|4165.12|4162.12|4165.02|4162.02|0
1623961800000|2021-06-17 20:30:00|4165.32|4162.32|4166.92|4163.92|4166.92|4163.92|4165.12|4162.12|0
1623962100000|2021-06-17 20:35:00|4166.72|4163.72|4167.32|4164.32|4167.52|4164.52|4166.42|4163.42|0
1623962400000|2021-06-17 20:40:00|4167.52|4164.52|4167.32|4164.32|4168.42|4165.42|4167.32|4164.32|0
1623962700000|2021-06-17 20:45:00|4167.52|4164.52|4166.42|4163.42|4167.52|4164.52|4166.42|4163.42|0
1623963000000|2021-06-17 20:50:00|4166.22|4163.22|4166.92|4163.92|4166.92|4163.92|4165.32|4162.32|0
1623963300000|2021-06-17 20:55:00|4166.72|4163.72|4167.42|4164.42|4167.82|4164.82|4166.22|4163.22|0
1623963600000|2021-06-17 21:00:00|4166.62|4163.62|4166.72|4163.72|4167.12|4164.12|4166.02|4163.02|0
1623963900000|2021-06-17 21:05:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.52|4163.52|0
1623964200000|2021-06-17 21:10:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623964500000|2021-06-17 21:15:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623964800000|2021-06-17 21:20:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623965100000|2021-06-17 21:25:00|4166.62|4163.62|4166.52|4163.52|4166.62|4163.62|4166.52|4163.52|0
1623965400000|2021-06-17 21:30:00|4166.62|4163.62|4166.72|4163.72|4166.82|4163.82|4166.62|4163.62|0
1623965700000|2021-06-17 21:35:00|4166.82|4163.82|4166.72|4163.72|4166.82|4163.82|4166.72|4163.72|0
1623966000000|2021-06-17 21:40:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623966300000|2021-06-17 21:45:00|4166.62|4163.62|4166.62|4163.62|4166.62|4163.62|4166.62|4163.62|0
1623966600000|2021-06-17 21:50:00|4166.72|4163.72|4166.62|4163.62|4166.72|4163.72|4166.62|4163.62|0
1623966900000|2021-06-17 21:55:00|4166.52|4163.52|4166.92|4163.92|4167.02|4164.02|4166.52|4163.52|0
1623967200000|2021-06-17 22:00:00|4167.02|4164.02|4168.12|4165.12|4168.62|4165.62|4166.82|4163.82|0
1623967500000|2021-06-17 22:05:00|4168.32|4165.32|4168.32|4165.32|4168.82|4165.82|4167.42|4164.42|0
1623967800000|2021-06-17 22:10:00|4168.52|4165.52|4167.72|4164.72|4168.62|4165.62|4167.72|4164.72|0
1623968100000|2021-06-17 22:15:00|4167.82|4164.82|4168.32|4165.32|4168.32|4165.32|4167.72|4164.72|0
1623968400000|2021-06-17 22:20:00|4168.42|4165.42|4168.52|4165.52|4168.82|4165.82|4168.32|4165.32|0
1623968700000|2021-06-17 22:25:00|4168.82|4165.82|4168.92|4165.92|4169.22|4166.22|4168.82|4165.82|0
1623969000000|2021-06-17 22:30:00|4168.82|4165.82|4169.02|4166.02|4169.42|4166.42|4168.52|4165.52|0
1623969300000|2021-06-17 22:35:00|4169.12|4166.12|4169.72|4166.72|4169.92|4166.92|4169.02|4166.02|0
1623969600000|2021-06-17 22:40:00|4169.92|4166.92|4169.72|4166.72|4169.92|4166.92|4168.82|4165.82|0
1623969900000|2021-06-17 22:45:00|4169.82|4166.82|4170.32|4167.32|4170.32|4167.32|4169.72|4166.72|0
1623970200000|2021-06-17 22:50:00|4170.42|4167.42|4170.52|4167.52|4171.02|4168.02|4170.42|4167.42|0
1623970500000|2021-06-17 22:55:00|4170.62|4167.62|4170.82|4167.82|4170.82|4167.82|4170.32|4167.32|0
1623970800000|2021-06-17 23:00:00|4170.62|4167.62|4169.72|4166.72|4170.62|4167.62|4169.42|4166.42|0
1623971100000|2021-06-17 23:05:00|4169.52|4166.52|4170.32|4167.32|4170.32|4167.32|4169.42|4166.42|0
1623971400000|2021-06-17 23:10:00|4170.42|4167.42|4170.52|4167.52|4170.62|4167.62|4169.72|4166.72|0
1623971700000|2021-06-17 23:15:00|4170.32|4167.32|4169.92|4166.92|4170.32|4167.32|4169.72|4166.72|0
1623972000000|2021-06-17 23:20:00|4169.82|4166.82|4169.42|4166.42|4169.82|4166.82|4169.22|4166.22|0
1623972300000|2021-06-17 23:25:00|4169.32|4166.32|4169.72|4166.72|4169.72|4166.72|4169.22|4166.22|0
1623972600000|2021-06-17 23:30:00|4169.52|4166.52|4168.52|4165.52|4169.52|4166.52|4168.52|4165.52|0
1623972900000|2021-06-17 23:35:00|4168.42|4165.42|4170.32|4167.32|4170.52|4167.52|4168.32|4165.32|0
1623973200000|2021-06-17 23:40:00|4170.12|4167.12|4169.42|4166.42|4170.82|4167.82|4169.42|4166.42|0
1623973500000|2021-06-17 23:45:00|4169.22|4166.22|4168.82|4165.82|4169.72|4166.72|4168.52|4165.52|0
1623973800000|2021-06-17 23:50:00|4168.52|4165.52|4167.42|4164.42|4168.52|4165.52|4167.02|4164.02|0
1623974100000|2021-06-17 23:55:00|4167.72|4164.72|4167.72|4164.72|4168.52|4165.52|4167.02|4164.02|0
1623974400000|2021-06-18 00:00:00|4167.92|4164.92|4165.92|4162.92|4167.92|4164.92|4164.82|4161.82|0
1623974700000|2021-06-18 00:05:00|4165.82|4162.82|4164.92|4161.92|4165.92|4162.92|4164.82|4161.82|0
1623975000000|2021-06-18 00:10:00|4164.72|4161.72|4164.82|4161.82|4164.92|4161.92|4163.72|4160.72|0
1623975300000|2021-06-18 00:15:00|4164.72|4161.72|4162.52|4160.52|4164.82|4161.82|4160.52|4158.52|750
1623975600000|2021-06-18 00:20:00|4161.52|4159.52|4163.52|4161.52|4163.52|4161.52|4161.52|4159.52|448
1623975900000|2021-06-18 00:25:00|4162.52|4160.52|4161.52|4159.52|4163.52|4161.52|4161.52|4159.52|214
1623976200000|2021-06-18 00:30:00|4162.52|4160.52|4160.52|4158.52|4162.52|4160.52|4160.52|4158.52|179
1623976500000|2021-06-18 00:35:00|4161.02|4159.02|4162.52|4160.52|4162.52|4160.52|4160.52|4158.52|78
1623976800000|2021-06-18 00:40:00|4161.52|4159.52|4163.52|4161.52|4164.52|4162.52|4161.52|4159.52|310
1623977100000|2021-06-18 00:45:00|4164.52|4162.52|4163.52|4161.52|4164.52|4162.52|4163.52|4161.52|196
1623977400000|2021-06-18 00:50:00|4164.52|4162.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|257
1623977700000|2021-06-18 00:55:00|4163.52|4161.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|48
1623978000000|2021-06-18 01:00:00|4163.52|4161.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|270
1623978300000|2021-06-18 01:05:00|4165.02|4163.02|4165.52|4163.52|4165.52|4163.52|4164.52|4162.52|229
1623978600000|2021-06-18 01:10:00|4166.52|4164.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|119
1623978900000|2021-06-18 01:15:00|4164.52|4162.52|4163.52|4161.52|4165.52|4163.52|4163.52|4161.52|608
1623979200000|2021-06-18 01:20:00|4164.52|4162.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|150
1623979500000|2021-06-18 01:25:00|4165.52|4163.52|4164.52|4162.52|4165.52|4163.52|4164.52|4162.52|29
1623979800000|2021-06-18 01:30:00|4163.52|4161.52|4164.52|4162.52|4165.52|4163.52|4162.52|4160.52|170
1623980100000|2021-06-18 01:35:00|4165.02|4163.02|4165.52|4163.52|4165.52|4163.52|4164.52|4162.52|98
1623980400000|2021-06-18 01:40:00|4166.02|4164.02|4166.52|4164.52|4166.52|4164.52|4165.52|4163.52|31
1623980700000|2021-06-18 01:45:00|4167.02|4165.02|4165.52|4163.52|4167.52|4165.52|4165.52|4163.52|121
1623981000000|2021-06-18 01:50:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|12
1623981300000|2021-06-18 01:55:00|||||||||75
1623981600000|2021-06-18 02:00:00|4167.02|4165.02|4166.52|4164.52|4167.52|4165.52|4166.52|4164.52|81
1623981900000|2021-06-18 02:05:00|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|4167.02|4165.02|21
1623982200000|2021-06-18 02:10:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|39
1623982500000|2021-06-18 02:15:00|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|181
1623982800000|2021-06-18 02:20:00|4168.02|4166.02|4167.52|4165.52|4168.02|4166.02|4167.52|4165.52|80
1623983100000|2021-06-18 02:25:00|4168.52|4166.52|4167.52|4165.52|4168.52|4166.52|4166.52|4164.52|261
1623983400000|2021-06-18 02:30:00|4167.02|4165.02|4167.52|4165.52|4167.52|4165.52|4166.52|4164.52|338
1623983700000|2021-06-18 02:35:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|104
1623984000000|2021-06-18 02:40:00|4166.02|4164.02|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|395
1623984300000|2021-06-18 02:45:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|83
1623984600000|2021-06-18 02:50:00|||||||||531
1623984900000|2021-06-18 02:55:00|4166.02|4164.02|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|329
1623985200000|2021-06-18 03:00:00|4166.52|4164.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|206
1623985500000|2021-06-18 03:05:00|4164.52|4162.52|4165.52|4163.52|4166.02|4164.02|4164.52|4162.52|330
1623985800000|2021-06-18 03:10:00|4166.02|4164.02|4166.02|4164.02|4166.52|4164.52|4165.52|4163.52|255
1623986100000|2021-06-18 03:15:00|4165.52|4163.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|131
1623986400000|2021-06-18 03:20:00|4164.52|4162.52|4164.52|4162.52|4165.52|4163.52|4164.52|4162.52|212
1623986700000|2021-06-18 03:25:00|||||||||198
1623987000000|2021-06-18 03:30:00|4163.52|4161.52|4163.52|4161.52|4164.52|4162.52|4163.52|4161.52|563
1623987300000|2021-06-18 03:35:00|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|226
1623987600000|2021-06-18 03:40:00|4163.52|4161.52|4162.52|4160.52|4163.52|4161.52|4162.52|4160.52|298
1623987900000|2021-06-18 03:45:00|4163.52|4161.52|4163.52|4161.52|4163.52|4161.52|4162.52|4160.52|235
1623988200000|2021-06-18 03:50:00|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|130
1623988500000|2021-06-18 03:55:00|4161.52|4159.52|4161.52|4159.52|4162.52|4160.52|4161.52|4159.52|182
1623988800000|2021-06-18 04:00:00|4160.52|4158.52|4160.52|4158.52|4161.52|4159.52|4159.52|4157.52|268
1623989100000|2021-06-18 04:05:00|||||||||97
1623989400000|2021-06-18 04:10:00|4159.52|4157.52|4160.52|4158.52|4160.52|4158.52|4159.52|4157.52|294
1623989700000|2021-06-18 04:15:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|103
1623990000000|2021-06-18 04:20:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.02|4158.02|290
1623990300000|2021-06-18 04:25:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|169
1623990600000|2021-06-18 04:30:00|4160.52|4158.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|394
1623990900000|2021-06-18 04:35:00|4160.52|4158.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|221
1623991200000|2021-06-18 04:40:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|326
1623991500000|2021-06-18 04:45:00|||||||||75
1623991800000|2021-06-18 04:50:00|||||||||49
1623992100000|2021-06-18 04:55:00|||||||||90
1623992400000|2021-06-18 05:00:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|467
1623992700000|2021-06-18 05:05:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|611
1623993000000|2021-06-18 05:10:00|4159.52|4157.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|457
1623993300000|2021-06-18 05:15:00|||||||||22
1623993600000|2021-06-18 05:20:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|476
1623993900000|2021-06-18 05:25:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|348
1623994200000|2021-06-18 05:30:00|||||||||73
1623994500000|2021-06-18 05:35:00|||||||||60
1623994800000|2021-06-18 05:40:00|||||||||290
1623995100000|2021-06-18 05:45:00|4158.52|4156.52|4158.52|4156.52|4158.52|4156.52|4158.52|4156.52|264
1623995400000|2021-06-18 05:50:00|4159.52|4157.52|4158.52|4156.52|4159.52|4157.52|4158.52|4156.52|589
1623995700000|2021-06-18 05:55:00|4157.52|4155.52|4158.52|4156.52|4158.52|4156.52|4157.52|4155.52|909
1623996000000|2021-06-18 06:00:00|4158.27|4156.77|4158.27|4156.77|4158.27|4156.77|4156.27|4154.77|1596
1623996300000|2021-06-18 06:05:00|4159.27|4157.77|4157.27|4155.77|4159.27|4157.77|4157.27|4155.77|1888
1623996600000|2021-06-18 06:10:00|4156.27|4154.77|4156.27|4154.77|4157.27|4155.77|4155.27|4153.77|1933
1623996900000|2021-06-18 06:15:00|4155.27|4153.77|4158.27|4156.77|4158.27|4156.77|4155.27|4153.77|859
1623997200000|2021-06-18 06:20:00|4157.27|4155.77|4159.27|4157.77|4159.27|4157.77|4156.27|4154.77|865
1623997500000|2021-06-18 06:25:00|4159.77|4158.27|4161.27|4159.77|4161.27|4159.77|4159.77|4158.27|1084
1623997800000|2021-06-18 06:30:00|4162.27|4160.77|4159.27|4157.77|4162.27|4160.77|4158.27|4156.77|2693
1623998100000|2021-06-18 06:35:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4158.27|4156.77|453
1623998400000|2021-06-18 06:40:00|4157.27|4155.77|4157.27|4155.77|4157.27|4155.77|4156.27|4154.77|2320
1623998700000|2021-06-18 06:45:00|4156.27|4154.77|4158.27|4156.77|4159.27|4157.77|4156.27|4154.77|1058
1623999000000|2021-06-18 06:50:00|4157.27|4155.77|4159.27|4157.77|4160.27|4158.77|4156.27|4154.77|1643
1623999300000|2021-06-18 06:55:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4156.27|4154.77|6182
1623999600000|2021-06-18 07:00:00|4157.77|4156.27|4157.27|4155.77|4159.27|4157.77|4152.27|4150.77|16405
1623999900000|2021-06-18 07:05:00|4156.27|4154.77|4159.27|4157.77|4159.27|4157.77|4156.27|4154.77|10206
1624000200000|2021-06-18 07:10:00|4158.27|4156.77|4158.27|4156.77|4160.27|4158.77|4157.27|4155.77|11448
1624000500000|2021-06-18 07:15:00|4157.27|4155.77|4160.27|4158.77|4161.27|4159.77|4154.27|4152.77|8067
1624000800000|2021-06-18 07:20:00|4159.27|4157.77|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|6796
1624001100000|2021-06-18 07:25:00|4160.27|4158.77|4160.27|4158.77|4162.27|4160.77|4159.27|4157.77|4753
1624001400000|2021-06-18 07:30:00|4159.27|4157.77|4156.27|4154.77|4160.27|4158.77|4156.27|4154.77|5788
1624001700000|2021-06-18 07:35:00|4157.27|4155.77|4155.27|4153.77|4158.27|4156.77|4155.27|4153.77|5412
1624002000000|2021-06-18 07:40:00|4154.72|4153.22|4152.72|4151.22|4154.72|4153.22|4151.72|4150.22|5080
1624002300000|2021-06-18 07:45:00|4151.72|4150.22|4149.72|4148.22|4151.72|4150.22|4148.72|4147.22|7124
1624002600000|2021-06-18 07:50:00|4150.72|4149.22|4152.72|4151.22|4152.72|4151.22|4149.72|4148.22|5897
1624002900000|2021-06-18 07:55:00|4151.72|4150.22|4151.72|4150.22|4153.72|4152.22|4150.72|4149.22|3600
1624003200000|2021-06-18 08:00:00|4152.22|4150.72|4151.72|4150.22|4153.72|4152.22|4150.72|4149.22|2898
1624003500000|2021-06-18 08:05:00|4151.22|4149.72|4153.72|4152.22|4154.72|4153.22|4149.72|4148.22|8099
1624003800000|2021-06-18 08:10:00|4154.22|4152.72|4153.72|4152.22|4154.72|4153.22|4152.72|4151.22|4585
1624004100000|2021-06-18 08:15:00|4152.72|4151.22|4153.72|4152.22|4153.72|4152.22|4150.72|4149.22|4434
1624004400000|2021-06-18 08:20:00|4152.72|4151.22|4153.72|4152.22|4153.72|4152.22|4152.72|4151.22|3622
1624004700000|2021-06-18 08:25:00|4154.72|4153.22|4154.72|4153.22|4154.72|4153.22|4152.72|4151.22|5138
1624005000000|2021-06-18 08:30:00|4153.72|4152.22|4156.72|4155.22|4156.72|4155.22|4153.72|4152.22|3636
1624005300000|2021-06-18 08:35:00|4155.72|4154.22|4156.72|4155.22|4156.72|4155.22|4154.72|4153.22|3810
1624005600000|2021-06-18 08:40:00|4155.72|4154.22|4158.72|4157.22|4159.72|4158.22|4155.72|4154.22|3993
1624005900000|2021-06-18 08:45:00|4159.72|4158.22|4157.72|4156.22|4159.72|4158.22|4157.72|4156.22|5598
1624006200000|2021-06-18 08:50:00|4158.72|4157.22|4155.72|4154.22|4159.72|4158.22|4154.72|4153.22|6479
1624006500000|2021-06-18 08:55:00|4156.72|4155.22|4155.72|4154.22|4158.22|4156.72|4154.72|4153.22|7150
1624006800000|2021-06-18 09:00:00|4156.72|4155.22|4153.72|4152.22|4156.72|4155.22|4153.72|4152.22|7976
1624007100000|2021-06-18 09:05:00|4152.72|4151.22|4156.72|4155.22|4156.72|4155.22|4152.72|4151.22|7863
1624007400000|2021-06-18 09:10:00|4157.72|4156.22|4158.72|4157.22|4158.72|4157.22|4156.72|4155.22|5236
1624007700000|2021-06-18 09:15:00|4159.72|4158.22|4159.72|4158.22|4159.72|4158.22|4158.72|4157.22|5501
1624008000000|2021-06-18 09:20:00|4158.72|4157.22|4160.72|4159.22|4160.72|4159.22|4158.72|4157.22|8115
1624008300000|2021-06-18 09:25:00|4161.72|4160.22|4160.72|4159.22|4162.72|4161.22|4160.72|4159.22|9158
1624008600000|2021-06-18 09:30:00|4161.72|4160.22|4160.72|4159.22|4161.72|4160.22|4158.72|4157.22|6060
1624008900000|2021-06-18 09:35:00|4159.72|4158.22|4164.72|4163.22|4164.72|4163.22|4159.72|4158.22|7726
1624009200000|2021-06-18 09:40:00|4165.72|4164.22|4165.72|4164.22|4166.72|4165.22|4162.72|4161.22|6554
1624009500000|2021-06-18 09:45:00|4164.72|4163.22|4164.72|4163.22|4165.72|4164.22|4162.72|4161.22|6698
1624009800000|2021-06-18 09:50:00|4163.72|4162.22|4156.72|4155.22|4163.72|4162.22|4148.72|4147.22|38132
1624010100000|2021-06-18 09:55:00|4155.72|4154.22|4157.72|4156.22|4157.72|4156.22|4154.72|4153.22|21763
1624010400000|2021-06-18 10:00:00|4156.72|4155.22|4147.72|4146.22|4157.72|4156.22|4147.72|4146.22|18608
1624010700000|2021-06-18 10:05:00|4148.72|4147.22|4143.72|4142.22|4148.72|4147.22|4143.72|4142.22|10147
1624011000000|2021-06-18 10:10:00|4142.72|4141.22|4140.72|4139.22|4144.72|4143.22|4138.72|4137.22|11192
1624011300000|2021-06-18 10:15:00|4139.72|4138.22|4140.72|4139.22|4140.72|4139.22|4136.72|4135.22|9251
1624011600000|2021-06-18 10:20:00|4139.72|4138.22|4140.72|4139.22|4141.72|4140.22|4135.72|4134.22|10756
1624011900000|2021-06-18 10:25:00|4139.72|4138.22|4140.72|4139.22|4140.72|4139.22|4138.72|4137.22|6073
1624012200000|2021-06-18 10:30:00|4139.72|4138.22|4138.72|4137.22|4139.72|4138.22|4136.72|4135.22|5857
1624012500000|2021-06-18 10:35:00|4139.72|4138.22|4144.72|4143.22|4144.72|4143.22|4139.72|4138.22|7079
1624012800000|2021-06-18 10:40:00|4145.72|4144.22|4142.72|4141.22|4145.72|4144.22|4141.72|4140.22|4548
1624013100000|2021-06-18 10:45:00|4141.72|4140.22|4140.72|4139.22|4142.72|4141.22|4138.72|4137.22|6098
1624013400000|2021-06-18 10:50:00|4139.72|4138.22|4134.72|4133.22|4139.72|4138.22|4134.72|4133.22|5145
1624013700000|2021-06-18 10:55:00|4134.22|4132.72|4134.72|4133.22|4136.72|4135.22|4133.72|4132.22|5780
1624014000000|2021-06-18 11:00:00|4133.72|4132.22|4130.72|4129.22|4135.72|4134.22|4129.22|4127.72|9442
1624014300000|2021-06-18 11:05:00|4129.72|4128.22|4126.72|4125.22|4132.72|4131.22|4126.72|4125.22|9173
1624014600000|2021-06-18 11:10:00|4125.72|4124.22|4127.72|4126.22|4127.72|4126.22|4124.72|4123.22|8022
1624014900000|2021-06-18 11:15:00|4126.72|4125.22|4122.72|4121.22|4126.72|4125.22|4121.72|4120.22|5122
1624015200000|2021-06-18 11:20:00|4123.72|4122.22|4125.72|4124.22|4126.72|4125.22|4120.72|4119.22|7806
1624015500000|2021-06-18 11:25:00|4124.72|4123.22|4126.72|4125.22|4126.72|4125.22|4123.72|4122.22|5953
1624015800000|2021-06-18 11:30:00|4125.72|4124.22|4124.72|4123.22|4126.72|4125.22|4123.72|4122.22|3062
1624016100000|2021-06-18 11:35:00|4123.72|4122.22|4121.72|4120.22|4124.72|4123.22|4120.72|4119.22|4372
1624016400000|2021-06-18 11:40:00|4122.72|4121.22|4120.72|4119.22|4123.72|4122.22|4119.72|4118.22|6883
1624016700000|2021-06-18 11:45:00|4121.72|4120.22|4120.72|4119.22|4123.72|4122.22|4119.72|4118.22|4606
1624017000000|2021-06-18 11:50:00|4119.72|4118.22|4122.72|4121.22|4123.72|4122.22|4118.72|4117.22|5734
1624017300000|2021-06-18 11:55:00|4123.72|4122.22|4124.72|4123.22|4125.72|4124.22|4122.72|4121.22|5278
1624017600000|2021-06-18 12:00:00|4123.72|4122.22|4113.72|4112.22|4123.72|4122.22|4113.72|4112.22|7575
1624017900000|2021-06-18 12:05:00|4114.72|4113.22|4112.72|4111.22|4115.72|4114.22|4111.72|4110.22|4868
1624018200000|2021-06-18 12:10:00|4111.72|4110.22|4108.72|4107.22|4114.72|4113.22|4108.72|4107.22|8880
1624018500000|2021-06-18 12:15:00|4107.72|4106.22|4106.72|4105.22|4108.72|4107.22|4103.72|4102.22|13591
1624018800000|2021-06-18 12:20:00|4107.72|4106.22|4105.72|4104.22|4107.72|4106.22|4101.72|4100.22|11261
1624019100000|2021-06-18 12:25:00|4104.72|4103.22|4109.72|4108.22|4111.72|4110.22|4103.72|4102.22|8807
1624019400000|2021-06-18 12:30:00|4108.72|4107.22|4106.72|4105.22|4109.72|4108.22|4104.72|4103.22|56858
1624019700000|2021-06-18 12:35:00|4107.72|4106.22|4099.72|4098.22|4107.72|4106.22|4099.72|4098.22|5954
1624020000000|2021-06-18 12:40:00|4100.72|4099.22|4099.72|4098.22|4101.72|4100.22|4097.72|4096.22|9278
1624020300000|2021-06-18 12:45:00|4100.72|4099.22|4102.72|4101.22|4105.72|4104.22|4100.72|4099.22|7047
1624020600000|2021-06-18 12:50:00|4101.72|4100.22|4103.72|4102.22|4103.72|4102.22|4099.72|4098.22|3828
1624020900000|2021-06-18 12:55:00|4104.72|4103.22|4103.72|4102.22|4104.72|4103.22|4100.72|4099.22|10420
1624021200000|2021-06-18 13:00:00|4104.72|4103.22|4098.72|4097.22|4104.72|4103.22|4097.72|4096.22|7139
1624021500000|2021-06-18 13:05:00|4097.72|4096.22|4096.72|4095.22|4097.72|4096.22|4095.72|4094.22|5682
1624021800000|2021-06-18 13:10:00|4095.72|4094.22|4097.72|4096.22|4098.72|4097.22|4094.72|4093.22|8190
1624022100000|2021-06-18 13:15:00|4098.72|4097.22|4098.72|4097.22|4100.72|4099.22|4098.72|4097.22|5140
1624022400000|2021-06-18 13:20:00|4097.72|4096.22|4096.72|4095.22|4099.72|4098.22|4095.72|4094.22|6383
1624022700000|2021-06-18 13:25:00|4095.72|4094.22|4092.72|4091.22|4097.72|4096.22|4092.72|4091.22|5195
1624023000000|2021-06-18 13:30:00|4093.72|4092.22|4096.72|4095.22|4103.72|4102.22|4089.72|4088.22|18506
1624023300000|2021-06-18 13:35:00|4097.72|4096.22|4097.72|4096.22|4099.72|4098.22|4092.72|4091.22|11664
1624023600000|2021-06-18 13:40:00|4096.72|4095.22|4099.72|4098.22|4100.72|4099.22|4094.72|4093.22|12287
1624023900000|2021-06-18 13:45:00|4098.72|4097.22|4100.72|4099.22|4101.72|4100.22|4093.72|4092.22|11472
1624024200000|2021-06-18 13:50:00|4101.72|4100.22|4095.72|4094.22|4101.72|4100.22|4094.72|4093.22|10376
1624024500000|2021-06-18 13:55:00|4096.72|4095.22|4099.72|4098.22|4100.72|4099.22|4095.72|4094.22|7726
1624024800000|2021-06-18 14:00:00|4100.72|4099.22|4094.72|4093.22|4102.72|4101.22|4094.72|4093.22|16039
1624025100000|2021-06-18 14:05:00|4095.72|4094.22|4095.72|4094.22|4096.72|4095.22|4093.72|4092.22|8127
1624025400000|2021-06-18 14:10:00|4096.7|4095.2|4089.7|4088.2|4096.7|4095.2|4089.7|4088.2|11185
1624025700000|2021-06-18 14:15:00|4090.7|4089.2|4084.7|4083.2|4090.7|4089.2|4084.7|4083.2|9956
1624026000000|2021-06-18 14:20:00|4083.7|4082.2|4086.7|4085.2|4089.7|4088.2|4083.7|4082.2|10906
1624026300000|2021-06-18 14:25:00|4085.7|4084.2|4087.7|4086.2|4089.7|4088.2|4083.7|4082.2|10406
1624026600000|2021-06-18 14:30:00|4086.7|4085.2|4089.7|4088.2|4089.7|4088.2|4082.7|4081.2|14978
1624026900000|2021-06-18 14:35:00|4088.7|4087.2|4090.7|4089.2|4090.7|4089.2|4086.7|4085.2|10968
1624027200000|2021-06-18 14:40:00|4089.7|4088.2|4088.7|4087.2|4089.7|4088.2|4085.7|4084.2|9440
1624027500000|2021-06-18 14:45:00|4087.7|4086.2|4089.7|4088.2|4089.7|4088.2|4087.7|4086.2|9167
1624027800000|2021-06-18 14:50:00|4088.7|4087.2|4089.7|4088.2|4090.7|4089.2|4088.7|4087.2|7117
1624028100000|2021-06-18 14:55:00|4090.7|4089.2|4091.7|4090.2|4093.7|4092.2|4089.7|4088.2|8193
1624028400000|2021-06-18 15:00:00|4090.7|4089.2|4092.7|4091.2|4095.7|4094.2|4089.7|4088.2|10821
1624028700000|2021-06-18 15:05:00|4093.7|4092.2|4094.7|4093.2|4094.7|4093.2|4092.7|4091.2|12090
1624029000000|2021-06-18 15:10:00|4093.7|4092.2|4090.7|4089.2|4096.7|4095.2|4090.7|4089.2|10532
1624029300000|2021-06-18 15:15:00|4091.7|4090.2|4090.7|4089.2|4092.7|4091.2|4089.7|4088.2|7278
1624029600000|2021-06-18 15:20:00|4091.7|4090.2|4084.7|4083.2|4091.7|4090.2|4084.7|4083.2|10979
1624029900000|2021-06-18 15:25:00|4083.7|4082.2|4079.7|4078.2|4083.7|4082.2|4078.7|4077.2|50830
1624030200000|2021-06-18 15:30:00|4078.7|4077.2|4082.7|4081.2|4084.7|4083.2|4076.7|4075.2|93061
1624030500000|2021-06-18 15:35:00|4081.7|4080.2|4086.7|4085.2|4087.7|4086.2|4081.7|4080.2|39284
1624030800000|2021-06-18 15:40:00|4085.7|4084.2|4087.7|4086.2|4087.7|4086.2|4085.7|4084.2|13903
1624031100000|2021-06-18 15:45:00|4088.7|4087.2|4089.7|4088.2|4089.7|4088.2|4087.7|4086.2|9075
1624031400000|2021-06-18 15:50:00|4088.7|4087.2|4088.7|4087.2|4089.7|4088.2|4087.7|4086.2|4313
1624031700000|2021-06-18 15:55:00|4087.7|4086.2|4091.7|4090.2|4091.7|4090.2|4087.7|4086.2|3396
1624032000000|2021-06-18 16:00:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|7809
1624032300000|2021-06-18 16:05:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|7515
1624032600000|2021-06-18 16:10:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|1685
1624032900000|2021-06-18 16:15:00|4090.7|4089.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|2993
1624033200000|2021-06-18 16:20:00|4092.2|4090.7|4091.7|4090.2|4092.7|4091.2|4091.7|4090.2|1513
1624033500000|2021-06-18 16:25:00|4090.7|4089.2|4092.7|4091.2|4092.7|4091.2|4090.7|4089.2|1040
1624033800000|2021-06-18 16:30:00|4093.7|4092.2|4093.7|4092.2|4094.7|4093.2|4092.7|4091.2|3187
1624034100000|2021-06-18 16:35:00|4092.7|4091.2|4092.7|4091.2|4092.7|4091.2|4092.7|4091.2|2357
1624034400000|2021-06-18 16:40:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4091.7|4090.2|2899
1624034700000|2021-06-18 16:45:00|4091.2|4089.7|4089.7|4088.2|4091.7|4090.2|4088.7|4087.2|2612
1624035000000|2021-06-18 16:50:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4089.7|4088.2|2218
1624035300000|2021-06-18 16:55:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|1325
1624035600000|2021-06-18 17:00:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|879
1624035900000|2021-06-18 17:05:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|1665
1624036200000|2021-06-18 17:10:00|4091.7|4090.2|4091.7|4090.2|4091.7|4090.2|4091.7|4090.2|164
1624036500000|2021-06-18 17:15:00|4090.7|4089.2|4089.7|4088.2|4091.7|4090.2|4089.7|4088.2|1328
1624036800000|2021-06-18 17:20:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|1832
1624037100000|2021-06-18 17:25:00|4088.2|4086.7|4086.7|4085.2|4088.2|4086.7|4086.7|4085.2|1425
1624037400000|2021-06-18 17:30:00|4087.7|4086.2|4091.7|4090.2|4091.7|4090.2|4087.7|4086.2|2816
1624037700000|2021-06-18 17:35:00|4091.2|4089.7|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|1101
1624038000000|2021-06-18 17:40:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|478
1624038300000|2021-06-18 17:45:00|4089.7|4088.2|4087.7|4086.2|4090.7|4089.2|4087.7|4086.2|1328
1624038600000|2021-06-18 17:50:00|4086.7|4085.2|4088.7|4087.2|4088.7|4087.2|4085.7|4084.2|1794
1624038900000|2021-06-18 17:55:00|4089.7|4088.2|4088.7|4087.2|4089.7|4088.2|4088.7|4087.2|887
1624039200000|2021-06-18 18:00:00|4089.7|4088.2|4091.7|4090.2|4092.7|4091.2|4088.7|4087.2|1145
1624039500000|2021-06-18 18:05:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|263
1624039800000|2021-06-18 18:10:00|4089.7|4088.2|4091.7|4090.2|4091.7|4090.2|4089.7|4088.2|760
1624040100000|2021-06-18 18:15:00|4091.2|4089.7|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|694
1624040400000|2021-06-18 18:20:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|482
1624040700000|2021-06-18 18:25:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|554
1624041000000|2021-06-18 18:30:00|4092.2|4090.7|4090.7|4089.2|4092.2|4090.7|4090.7|4089.2|668
1624041300000|2021-06-18 18:35:00|4089.7|4088.2|4089.7|4088.2|4090.7|4089.2|4088.7|4087.2|672
1624041600000|2021-06-18 18:40:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|886
1624041900000|2021-06-18 18:45:00|4086.7|4085.2|4086.7|4085.2|4087.7|4086.2|4086.7|4085.2|219
1624042200000|2021-06-18 18:50:00|4087.7|4086.2|4086.7|4085.2|4088.7|4087.2|4086.7|4085.2|653
1624042500000|2021-06-18 18:55:00|4085.7|4084.2|4085.7|4084.2|4085.7|4084.2|4084.7|4083.2|486
1624042800000|2021-06-18 19:00:00|4084.7|4083.2|4086.7|4085.2|4088.7|4087.2|4084.7|4083.2|1082
1624043100000|2021-06-18 19:05:00|4086.2|4084.7|4085.7|4084.2|4086.7|4085.2|4084.7|4083.2|832
1624043400000|2021-06-18 19:10:00|4085.2|4083.7|4087.7|4086.2|4088.7|4087.2|4084.7|4083.2|569
1624043700000|2021-06-18 19:15:00|4086.7|4085.2|4089.7|4088.2|4089.7|4088.2|4086.7|4085.2|797
1624044000000|2021-06-18 19:20:00|4090.7|4089.2|4092.7|4091.2|4092.7|4091.2|4090.7|4089.2|751
1624044300000|2021-06-18 19:25:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|284
1624044600000|2021-06-18 19:30:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|1214
1624044900000|2021-06-18 19:35:00|4089.7|4088.2|4092.7|4091.2|4092.7|4091.2|4089.7|4088.2|1541
1624045200000|2021-06-18 19:40:00|4091.7|4090.2|4093.7|4092.2|4093.7|4092.2|4090.7|4089.2|1057
1624045500000|2021-06-18 19:45:00|4093.2|4091.7|4087.7|4086.2|4093.2|4091.7|4087.7|4086.2|3871
1624045800000|2021-06-18 19:50:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|2697
1624046100000|2021-06-18 19:55:00|4086.7|4085.2|4083.7|4082.2|4086.7|4085.2|4081.7|4080.2|8075
1624046400000|2021-06-18 20:00:00|4082.95|4079.95|4081.85|4078.85|4084.05|4081.05|4077.65|4074.65|853
1624046700000|2021-06-18 20:05:00|4082.05|4079.05|4079.45|4076.45|4083.15|4080.15|4078.95|4075.95|0
1624047000000|2021-06-18 20:10:00|4079.85|4076.85|4080.95|4077.95|4081.85|4078.85|4079.65|4076.65|0
1624047300000|2021-06-18 20:15:00|4081.05|4078.05|4081.15|4078.15|4081.15|4078.15|4080.15|4077.15|0
1624047600000|2021-06-18 20:20:00|4081.05|4078.05|4080.85|4077.85|4081.25|4078.25|4080.45|4077.45|0
1624047900000|2021-06-18 20:25:00|4080.75|4077.75|4080.35|4077.35|4081.05|4078.05|4080.25|4077.25|0
1624048200000|2021-06-18 20:30:00|4081.05|4078.05|4077.95|4074.95|4081.75|4078.75|4077.95|4074.95|0
1624048500000|2021-06-18 20:35:00|4078.25|4075.25|4076.25|4073.25|4078.25|4075.25|4076.05|4073.05|0
1624048800000|2021-06-18 20:40:00|4076.05|4073.05|4074.05|4071.05|4076.25|4073.25|4073.85|4070.85|0
1624049100000|2021-06-18 20:45:00|4074.25|4071.25|4074.25|4071.25|4074.95|4071.95|4074.05|4071.05|0
1624049400000|2021-06-18 20:50:00|4074.45|4071.45|4073.15|4070.15|4074.45|4071.45|4072.95|4069.95|0
1624049700000|2021-06-18 20:55:00|4073.35|4070.35|4072.45|4069.45|4073.35|4070.35|4071.85|4068.85|0
1624226400000|2021-06-20 22:00:00|4077.75|4074.75|4074.35|4071.35|4077.85|4074.85|4073.75|4070.75|0
1624226700000|2021-06-20 22:05:00|4074.25|4071.25|4076.25|4073.25|4076.75|4073.75|4073.75|4070.75|0
1624227000000|2021-06-20 22:10:00|4076.35|4073.35|4075.05|4072.05|4076.35|4073.35|4074.55|4071.55|0
1624227300000|2021-06-20 22:15:00|4075.15|4072.15|4074.55|4071.55|4075.45|4072.45|4073.75|4070.75|0
1624227600000|2021-06-20 22:20:00|4074.45|4071.45|4075.05|4072.05|4075.65|4072.65|4074.45|4071.45|0
1624227900000|2021-06-20 22:25:00|4075.25|4072.25|4075.45|4072.45|4075.65|4072.65|4075.25|4072.25|0
1624228200000|2021-06-20 22:30:00|4075.65|4072.65|4078.75|4075.75|4078.75|4075.75|4075.65|4072.65|0
1624228500000|2021-06-20 22:35:00|4078.95|4075.95|4080.35|4077.35|4080.75|4077.75|4078.95|4075.95|0
1624228800000|2021-06-20 22:40:00|4080.55|4077.55|4078.95|4075.95|4080.75|4077.75|4078.35|4075.35|0
1624229100000|2021-06-20 22:45:00|4079.05|4076.05|4079.35|4076.35|4080.05|4077.05|4079.05|4076.05|0
1624229400000|2021-06-20 22:50:00|4079.45|4076.45|4081.15|4078.15|4081.45|4078.45|4078.55|4075.55|0
1624229700000|2021-06-20 22:55:00|4081.25|4078.25|4081.15|4078.15|4081.85|4078.85|4080.75|4077.75|0
1624230000000|2021-06-20 23:00:00|4081.45|4078.45|4079.85|4076.85|4081.65|4078.65|4079.65|4076.65|0
1624230300000|2021-06-20 23:05:00|4079.95|4076.95|4078.55|4075.55|4080.35|4077.35|4077.65|4074.65|0
1624230600000|2021-06-20 23:10:00|4078.65|4075.65|4080.05|4077.05|4080.75|4077.75|4078.55|4075.55|0
1624230900000|2021-06-20 23:15:00|4079.85|4076.85|4080.55|4077.55|4080.95|4077.95|4079.85|4076.85|0
1624231200000|2021-06-20 23:20:00|4080.65|4077.65|4080.55|4077.55|4080.75|4077.75|4079.85|4076.85|0
1624231500000|2021-06-20 23:25:00|4080.45|4077.45|4081.45|4078.45|4081.65|4078.65|4080.35|4077.35|0
1624231800000|2021-06-20 23:30:00|4080.95|4077.95|4080.55|4077.55|4081.15|4078.15|4079.85|4076.85|0
1624232100000|2021-06-20 23:35:00|4080.75|4077.75|4078.55|4075.55|4080.95|4077.95|4077.85|4074.85|0
1624232400000|2021-06-20 23:40:00|4078.35|4075.35|4080.55|4077.55|4080.55|4077.55|4077.65|4074.65|0
1624232700000|2021-06-20 23:45:00|4080.75|4077.75|4078.65|4075.65|4080.75|4077.75|4077.85|4074.85|0
1624233000000|2021-06-20 23:50:00|4078.75|4075.75|4079.85|4076.85|4080.55|4077.55|4078.35|4075.35|0
1624233300000|2021-06-20 23:55:00|4080.05|4077.05|4079.65|4076.65|4080.55|4077.55|4079.25|4076.25|0
1624233600000|2021-06-21 00:00:00|4079.45|4076.45|4078.35|4075.35|4080.35|4077.35|4077.85|4074.85|0
1624233900000|2021-06-21 00:05:00|4078.45|4075.45|4078.25|4075.25|4078.95|4075.95|4077.65|4074.65|0
1624234200000|2021-06-21 00:10:00|4078.15|4075.15|4079.45|4076.45|4079.65|4076.65|4077.25|4074.25|0
1624234500000|2021-06-21 00:15:00|4079.25|4076.25|4080.95|4078.95|4080.95|4078.95|4075.25|4073.25|1956
1624234800000|2021-06-21 00:20:00|4080.75|4078.75|4075.25|4073.25|4081.25|4079.25|4074.45|4072.45|980
1624235100000|2021-06-21 00:25:00|4074.95|4072.95|4072.25|4070.25|4075.25|4073.25|4071.75|4069.75|687
1624235400000|2021-06-21 00:30:00|4072.45|4070.45|4069.95|4067.95|4072.75|4070.75|4068.75|4066.75|594
1624235700000|2021-06-21 00:35:00|4069.75|4067.75|4071.25|4069.25|4072.25|4070.25|4069.25|4067.25|717
1624236000000|2021-06-21 00:40:00|4071.45|4069.45|4069.25|4067.25|4071.75|4069.75|4068.75|4066.75|142
1624236300000|2021-06-21 00:45:00|4068.95|4066.95|4069.75|4067.75|4069.75|4067.75|4068.75|4066.75|425
1624236600000|2021-06-21 00:50:00|4070.25|4068.25|4070.95|4068.95|4071.75|4069.75|4069.75|4067.75|146
1624236900000|2021-06-21 00:55:00|4071.25|4069.25|4073.25|4071.25|4073.25|4071.25|4071.25|4069.25|130
1624237200000|2021-06-21 01:00:00|4073.75|4071.75|4072.95|4070.95|4074.75|4072.75|4072.95|4070.95|215
1624237500000|2021-06-21 01:05:00|4072.75|4070.75|4071.25|4069.25|4072.75|4070.75|4071.25|4069.25|80
1624237800000|2021-06-21 01:10:00|4071.75|4069.75|4070.45|4068.45|4072.25|4070.25|4069.95|4067.95|273
1624238100000|2021-06-21 01:15:00|4070.25|4068.25|4066.25|4064.25|4070.25|4068.25|4065.75|4063.75|931
1624238400000|2021-06-21 01:20:00|4065.95|4063.95|4068.25|4066.25|4068.25|4066.25|4065.95|4063.95|437
1624238700000|2021-06-21 01:25:00|4067.75|4065.75|4066.25|4064.25|4068.25|4066.25|4065.95|4063.95|165
1624239000000|2021-06-21 01:30:00|4065.75|4063.75|4061.25|4059.25|4066.25|4064.25|4060.75|4058.75|2377
1624239300000|2021-06-21 01:35:00|4060.95|4058.95|4062.25|4060.25|4062.25|4060.25|4059.75|4057.75|464
1624239600000|2021-06-21 01:40:00|4061.95|4059.95|4057.25|4055.25|4062.25|4060.25|4057.25|4055.25|613
1624239900000|2021-06-21 01:45:00|4056.95|4054.95|4058.25|4056.25|4058.25|4056.25|4056.45|4054.45|521
1624240200000|2021-06-21 01:50:00|4057.95|4055.95|4052.75|4050.75|4057.95|4055.95|4052.25|4050.25|570
1624240500000|2021-06-21 01:55:00|4053.25|4051.25|4051.75|4049.75|4053.25|4051.25|4051.75|4049.75|550
1624240800000|2021-06-21 02:00:00|4051.95|4049.95|4050.75|4048.75|4052.25|4050.25|4050.75|4048.75|445
1624241100000|2021-06-21 02:05:00|4050.25|4048.25|4047.75|4045.75|4050.25|4048.25|4045.45|4043.45|526
1624241400000|2021-06-21 02:10:00|4047.95|4045.95|4048.95|4046.95|4052.25|4050.25|4047.75|4045.75|444
1624241700000|2021-06-21 02:15:00|4049.25|4047.25|4046.75|4044.75|4049.25|4047.25|4045.75|4043.75|564
1624242000000|2021-06-21 02:20:00|4047.25|4045.25|4050.25|4048.25|4051.75|4049.75|4046.95|4044.95|202
1624242300000|2021-06-21 02:25:00|4050.95|4048.95|4048.75|4046.75|4050.95|4048.95|4048.25|4046.25|105
1624242600000|2021-06-21 02:30:00|4049.25|4047.25|4046.75|4044.75|4049.25|4047.25|4046.75|4044.75|185
1624242900000|2021-06-21 02:35:00|4046.45|4044.45|4042.25|4040.25|4046.75|4044.75|4042.25|4040.25|672
1624243200000|2021-06-21 02:40:00|4041.75|4039.75|4042.95|4040.95|4042.95|4040.95|4039.75|4037.75|332
1624243500000|2021-06-21 02:45:00|4043.25|4041.25|4040.95|4038.95|4043.25|4041.25|4040.95|4038.95|176
1624243800000|2021-06-21 02:50:00|4041.25|4039.25|4041.25|4039.25|4041.75|4039.75|4040.95|4038.95|203
1624244100000|2021-06-21 02:55:00|4041.75|4039.75|4040.95|4038.95|4041.75|4039.75|4040.75|4038.75|383
1624244400000|2021-06-21 03:00:00|4041.25|4039.25|4036.95|4034.95|4041.45|4039.45|4035.75|4033.75|1709
1624244700000|2021-06-21 03:05:00|4036.75|4034.75|4036.75|4034.75|4036.95|4034.95|4034.25|4032.25|708
1624245000000|2021-06-21 03:10:00|4036.95|4034.95|4036.25|4034.25|4037.25|4035.25|4036.25|4034.25|626
1624245300000|2021-06-21 03:15:00|4036.45|4034.45|4033.75|4031.75|4036.75|4034.75|4033.75|4031.75|358
1624245600000|2021-06-21 03:20:00|4034.25|4032.25|4036.75|4034.75|4036.75|4034.75|4033.75|4031.75|273
1624245900000|2021-06-21 03:25:00|4036.95|4034.95|4036.45|4034.45|4037.25|4035.25|4036.25|4034.25|280
1624246200000|2021-06-21 03:30:00|4036.75|4034.75|4037.25|4035.25|4037.25|4035.25|4036.25|4034.25|354
1624246500000|2021-06-21 03:35:00|4037.45|4035.45|4037.25|4035.25|4037.75|4035.75|4037.25|4035.25|346
1624246800000|2021-06-21 03:40:00|4037.75|4035.75|4038.75|4036.75|4039.25|4037.25|4037.75|4035.75|551
1624247100000|2021-06-21 03:45:00|4038.45|4036.45|4040.25|4038.25|4040.25|4038.25|4038.45|4036.45|446
1624247400000|2021-06-21 03:50:00|4040.75|4038.75|4044.25|4042.25|4046.25|4044.25|4040.75|4038.75|1196
1624247700000|2021-06-21 03:55:00|4044.45|4042.45|4043.75|4041.75|4046.25|4044.25|4043.75|4041.75|180
1624248000000|2021-06-21 04:00:00|4043.45|4041.45|4043.25|4041.25|4043.45|4041.45|4042.25|4040.25|156
1624248300000|2021-06-21 04:05:00|4043.75|4041.75|4047.25|4045.25|4047.25|4045.25|4043.75|4041.75|438
1624248600000|2021-06-21 04:10:00|4047.75|4045.75|4046.25|4044.25|4047.75|4045.75|4046.25|4044.25|216
1624248900000|2021-06-21 04:15:00|4045.75|4043.75|4043.75|4041.75|4045.75|4043.75|4041.75|4039.75|503
1624249200000|2021-06-21 04:20:00|4044.25|4042.25|4043.75|4041.75|4044.45|4042.45|4042.95|4040.95|198
1624249500000|2021-06-21 04:25:00|4042.75|4040.75|4043.75|4041.75|4043.75|4041.75|4041.75|4039.75|304
1624249800000|2021-06-21 04:30:00|4044.25|4042.25|4045.75|4043.75|4046.45|4044.45|4044.25|4042.25|283
1624250100000|2021-06-21 04:35:00|4046.25|4044.25|4044.75|4042.75|4046.25|4044.25|4044.75|4042.75|166
1624250400000|2021-06-21 04:40:00|4045.45|4043.45|4046.25|4044.25|4047.75|4045.75|4045.45|4043.45|268
1624250700000|2021-06-21 04:45:00|4045.95|4043.95|4045.25|4043.25|4047.25|4045.25|4044.75|4042.75|314
1624251000000|2021-06-21 04:50:00|4046.25|4044.25|4043.25|4041.25|4046.25|4044.25|4043.25|4041.25|505
1624251300000|2021-06-21 04:55:00|4043.75|4041.75|4044.75|4042.75|4044.75|4042.75|4043.45|4041.45|259
1624251600000|2021-06-21 05:00:00|4044.45|4042.45|4043.95|4041.95|4044.75|4042.75|4043.45|4041.45|99
1624251900000|2021-06-21 05:05:00|4044.25|4042.25|4041.75|4039.75|4044.25|4042.25|4041.75|4039.75|132
1624252200000|2021-06-21 05:10:00|4041.45|4039.45|4041.75|4039.75|4043.25|4041.25|4041.25|4039.25|230
1624252500000|2021-06-21 05:15:00|4041.45|4039.45|4040.75|4038.75|4041.75|4039.75|4040.75|4038.75|47
1624252800000|2021-06-21 05:20:00|4041.25|4039.25|4040.95|4038.95|4041.25|4039.25|4040.75|4038.75|139
1624253100000|2021-06-21 05:25:00|4040.75|4038.75|4041.95|4039.95|4042.25|4040.25|4040.75|4038.75|126
1624253400000|2021-06-21 05:30:00|4042.25|4040.25|4040.95|4038.95|4042.25|4040.25|4040.75|4038.75|218
1624253700000|2021-06-21 05:35:00|4041.25|4039.25|4040.75|4038.75|4042.75|4040.75|4040.75|4038.75|164
1624254000000|2021-06-21 05:40:00|4040.45|4038.45|4040.95|4038.95|4040.95|4038.95|4040.25|4038.25|210
1624254300000|2021-06-21 05:45:00|4041.25|4039.25|4041.95|4039.95|4042.75|4040.75|4041.25|4039.25|57
1624254600000|2021-06-21 05:50:00|4042.25|4040.25|4040.75|4038.75|4042.75|4040.75|4040.75|4038.75|91
1624254900000|2021-06-21 05:55:00|4040.95|4038.95|4041.75|4039.75|4042.75|4040.75|4040.95|4038.95|296
1624255200000|2021-06-21 06:00:00|4041.5|4040|4040|4038.5|4047.5|4046|4040|4038.5|3590
1624255500000|2021-06-21 06:05:00|4040.2|4038.7|4041.7|4040.2|4043|4041.5|4040|4038.5|1316
1624255800000|2021-06-21 06:10:00|4041.5|4040|4046.5|4045|4047|4045.5|4041.5|4040|1492
1624256100000|2021-06-21 06:15:00|4047|4045.5|4049|4047.5|4050|4048.5|4046.5|4045|2781
1624256400000|2021-06-21 06:20:00|4048.5|4047|4051.5|4050|4053.2|4051.7|4048.5|4047|2887
1624256700000|2021-06-21 06:25:00|4052|4050.5|4054.7|4053.2|4055|4053.5|4052|4050.5|1398
1624257000000|2021-06-21 06:30:00|4054.5|4053|4059.5|4058|4061.5|4060|4054.5|4053|3362
1624257300000|2021-06-21 06:35:00|4059|4057.5|4057|4055.5|4060|4058.5|4056|4054.5|1898
1624257600000|2021-06-21 06:40:00|4056.5|4055|4054.5|4053|4057.5|4056|4054.5|4053|1226
1624257900000|2021-06-21 06:45:00|4055|4053.5|4057.5|4056|4058|4056.5|4054.5|4053|1606
1624258200000|2021-06-21 06:50:00|4058|4056.5|4059.7|4058.2|4060|4058.5|4057.5|4056|1477
1624258500000|2021-06-21 06:55:00|4060|4058.5|4061|4059.5|4063|4061.5|4057.5|4056|3453
1624258800000|2021-06-21 07:00:00|4060.5|4059|4058.7|4057.2|4070.5|4069|4058|4056.5|15417
1624259100000|2021-06-21 07:05:00|4058.5|4057|4054.5|4053|4066.5|4065|4054.5|4053|13640
1624259400000|2021-06-21 07:10:00|4054.7|4053.2|4051.5|4050|4057|4055.5|4050|4048.5|8993
1624259700000|2021-06-21 07:15:00|4053.5|4052|4055.7|4054.2|4056|4054.5|4050.5|4049|7502
1624260000000|2021-06-21 07:20:00|4055.5|4054|4059.5|4058|4060.5|4059|4052.5|4051|7183
1624260300000|2021-06-21 07:25:00|4059|4057.5|4054.2|4052.7|4060.5|4059|4054|4052.5|6324
1624260600000|2021-06-21 07:30:00|4054.5|4053|4062|4060.5|4063.5|4062|4054|4052.5|7433
1624260900000|2021-06-21 07:35:00|4062.5|4061|4070|4068.5|4071|4069.5|4061|4059.5|10928
1624261200000|2021-06-21 07:40:00|4069.18|4067.68|4075.68|4074.18|4076.18|4074.68|4068.18|4066.68|7754
1624261500000|2021-06-21 07:45:00|4076.18|4074.68|4082.18|4080.68|4084.18|4082.68|4074.68|4073.18|10115
1624261800000|2021-06-21 07:50:00|4081.68|4080.18|4089.18|4087.68|4090.68|4089.18|4081.68|4080.18|12115
1624262100000|2021-06-21 07:55:00|4089.68|4088.18|4085.18|4083.68|4089.68|4088.18|4084.68|4083.18|6475
1624262400000|2021-06-21 08:00:00|4084.18|4082.68|4077.68|4076.18|4086.18|4084.68|4077.68|4076.18|10248
1624262700000|2021-06-21 08:05:00|4077.18|4075.68|4076.18|4074.68|4081.68|4080.18|4076.18|4074.68|7071
1624263000000|2021-06-21 08:10:00|4076.38|4074.88|4078.18|4076.68|4081.18|4079.68|4076.18|4074.68|5007
1624263300000|2021-06-21 08:15:00|4077.68|4076.18|4081.68|4080.18|4083.18|4081.68|4076.18|4074.68|5400
1624263600000|2021-06-21 08:20:00|4081.38|4079.88|4085.68|4084.18|4091.18|4089.68|4080.68|4079.18|5578
1624263900000|2021-06-21 08:25:00|4085.38|4083.88|4081.68|4080.18|4088.18|4086.68|4081.68|4080.18|5001
1624264200000|2021-06-21 08:30:00|4081.88|4080.38|4084.68|4083.18|4087.18|4085.68|4081.68|4080.18|4785
1624264500000|2021-06-21 08:35:00|4084.38|4082.88|4087.68|4086.18|4088.18|4086.68|4081.68|4080.18|4068
1624264800000|2021-06-21 08:40:00|4087.18|4085.68|4085.68|4084.18|4090.68|4089.18|4085.68|4084.18|4404
1624265100000|2021-06-21 08:45:00|4085.38|4083.88|4090.68|4089.18|4090.88|4089.38|4084.18|4082.68|4640
1624265400000|2021-06-21 08:50:00|4091.18|4089.68|4090.18|4088.68|4092.18|4090.68|4088.68|4087.18|4171
1624265700000|2021-06-21 08:55:00|4091.68|4090.18|4093.18|4091.68|4093.88|4092.38|4089.18|4087.68|10479
1624266000000|2021-06-21 09:00:00|4092.68|4091.18|4095.68|4094.18|4096.18|4094.68|4090.18|4088.68|6023
1624266300000|2021-06-21 09:05:00|4095.18|4093.68|4093.68|4092.18|4097.18|4095.68|4092.68|4091.18|5433
1624266600000|2021-06-21 09:10:00|4094.18|4092.68|4099.68|4098.18|4100.68|4099.18|4094.18|4092.68|3645
1624266900000|2021-06-21 09:15:00|4100.18|4098.68|4100.18|4098.68|4102.18|4100.68|4098.68|4097.18|4527
1624267200000|2021-06-21 09:20:00|4100.38|4098.88|4102.68|4101.18|4106.18|4104.68|4100.18|4098.68|6364
1624267500000|2021-06-21 09:25:00|4102.38|4100.88|4103.38|4101.88|4105.68|4104.18|4101.88|4100.38|2898
1624267800000|2021-06-21 09:30:00|4103.18|4101.68|4101.68|4100.18|4105.18|4103.68|4101.68|4100.18|4003
1624268100000|2021-06-21 09:35:00|4101.38|4099.88|4100.18|4098.68|4103.18|4101.68|4099.68|4098.18|3423
1624268400000|2021-06-21 09:40:00|4101.18|4099.68|4103.68|4102.18|4104.18|4102.68|4099.68|4098.18|3048
1624268700000|2021-06-21 09:45:00|4104.18|4102.68|4105.18|4103.68|4106.88|4105.38|4103.68|4102.18|4982
1624269000000|2021-06-21 09:50:00|4105.68|4104.18|4108.18|4106.68|4110.18|4108.68|4105.68|4104.18|4340
1624269300000|2021-06-21 09:55:00|4108.68|4107.18|4106.68|4105.18|4109.18|4107.68|4106.18|4104.68|3256
1624269600000|2021-06-21 10:00:00|4107.18|4105.68|4106.18|4104.68|4108.68|4107.18|4106.18|4104.68|2708
1624269900000|2021-06-21 10:05:00|4106.68|4105.18|4105.18|4103.68|4107.18|4105.68|4105.18|4103.68|4019
1624270200000|2021-06-21 10:10:00|4105.68|4104.18|4103.68|4102.18|4106.68|4105.18|4102.68|4101.18|2415
1624270500000|2021-06-21 10:15:00|4103.38|4101.88|4102.18|4100.68|4105.68|4104.18|4102.18|4100.68|3847
1624270800000|2021-06-21 10:20:00|4102.68|4101.18|4105.68|4104.18|4106.18|4104.68|4101.68|4100.18|5024
1624271100000|2021-06-21 10:25:00|4105.38|4103.88|4101.68|4100.18|4107.18|4105.68|4101.68|4100.18|4460
1624271400000|2021-06-21 10:30:00|4102.18|4100.68|4104.18|4102.68|4107.18|4105.68|4102.18|4100.68|3719
1624271700000|2021-06-21 10:35:00|4104.88|4103.38|4104.68|4103.18|4106.18|4104.68|4103.68|4102.18|2795
1624272000000|2021-06-21 10:40:00|4104.38|4102.88|4105.68|4104.18|4107.68|4106.18|4103.68|4102.18|2837
1624272300000|2021-06-21 10:45:00|4106.18|4104.68|4104.18|4102.68|4106.18|4104.68|4101.88|4100.38|2830
1624272600000|2021-06-21 10:50:00|4104.68|4103.18|4104.18|4102.68|4106.18|4104.68|4104.18|4102.68|2934
1624272900000|2021-06-21 10:55:00|4103.68|4102.18|4102.68|4101.18|4105.68|4104.18|4102.68|4101.18|3392
1624273200000|2021-06-21 11:00:00|4102.18|4100.68|4105.38|4103.88|4105.68|4104.18|4102.18|4100.68|3221
1624273500000|2021-06-21 11:05:00|4105.68|4104.18|4101.18|4099.68|4108.18|4106.68|4100.18|4098.68|3865
1624273800000|2021-06-21 11:10:00|4100.68|4099.18|4097.18|4095.68|4100.68|4099.18|4096.68|4095.18|3495
1624274100000|2021-06-21 11:15:00|4097.38|4095.88|4094.68|4093.18|4098.88|4097.38|4094.18|4092.68|3068
1624274400000|2021-06-21 11:20:00|4094.18|4092.68|4093.18|4091.68|4095.68|4094.18|4090.18|4088.68|4743
1624274700000|2021-06-21 11:25:00|4092.68|4091.18|4093.18|4091.68|4094.68|4093.18|4091.18|4089.68|3624
1624275000000|2021-06-21 11:30:00|4093.68|4092.18|4093.18|4091.68|4094.68|4093.18|4092.68|4091.18|3241
1624275300000|2021-06-21 11:35:00|4093.38|4091.88|4098.18|4096.68|4098.38|4096.88|4093.18|4091.68|2060
1624275600000|2021-06-21 11:40:00|4098.45|4096.95|4095.45|4093.95|4098.45|4096.95|4093.95|4092.45|2176
1624275900000|2021-06-21 11:45:00|4095.95|4094.45|4097.45|4095.95|4099.45|4097.95|4095.45|4093.95|4372
1624276200000|2021-06-21 11:50:00|4096.95|4095.45|4099.95|4098.45|4101.15|4099.65|4095.95|4094.45|2695
1624276500000|2021-06-21 11:55:00|4100.45|4098.95|4100.45|4098.95|4103.45|4101.95|4100.45|4098.95|3032
1624276800000|2021-06-21 12:00:00|4100.65|4099.15|4102.45|4100.95|4102.65|4101.15|4098.95|4097.45|2410
1624277100000|2021-06-21 12:05:00|4102.15|4100.65|4103.95|4102.45|4104.95|4103.45|4101.95|4100.45|1412
1624277400000|2021-06-21 12:10:00|4103.45|4101.95|4101.95|4100.45|4104.45|4102.95|4100.95|4099.45|1879
1624277700000|2021-06-21 12:15:00|4102.45|4100.95|4102.95|4101.45|4105.95|4104.45|4101.95|4100.45|1715
1624278000000|2021-06-21 12:20:00|4102.65|4101.15|4102.45|4100.95|4104.45|4102.95|4100.95|4099.45|2214
1624278300000|2021-06-21 12:25:00|4102.95|4101.45|4101.45|4099.95|4103.45|4101.95|4100.95|4099.45|2281
1624278600000|2021-06-21 12:30:00|4100.95|4099.45|4101.95|4100.45|4103.45|4101.95|4100.95|4099.45|1325
1624278900000|2021-06-21 12:35:00|4102.45|4100.95|4102.95|4101.45|4104.45|4102.95|4101.95|4100.45|872
1624279200000|2021-06-21 12:40:00|4102.45|4100.95|4102.95|4101.45|4103.45|4101.95|4101.45|4099.95|4119
1624279500000|2021-06-21 12:45:00|4102.45|4100.95|4100.95|4099.45|4103.15|4101.65|4099.45|4097.95|2040
1624279800000|2021-06-21 12:50:00|4100.45|4098.95|4104.45|4102.95|4104.95|4103.45|4100.15|4098.65|1495
1624280100000|2021-06-21 12:55:00|4103.95|4102.45|4104.45|4102.95|4105.95|4104.45|4103.45|4101.95|1135
1624280400000|2021-06-21 13:00:00|4103.95|4102.45|4103.95|4102.45|4104.95|4103.45|4102.45|4100.95|1510
1624280700000|2021-06-21 13:05:00|4104.15|4102.65|4103.95|4102.45|4105.45|4103.95|4102.95|4101.45|3478
1624281000000|2021-06-21 13:10:00|4103.45|4101.95|4105.45|4103.95|4105.45|4103.95|4103.45|4101.95|1124
1624281300000|2021-06-21 13:15:00|4104.95|4103.45|4103.95|4102.45|4105.45|4103.95|4102.45|4100.95|2744
1624281600000|2021-06-21 13:20:00|4103.45|4101.95|4101.95|4100.45|4104.45|4102.95|4101.95|4100.45|2432
1624281900000|2021-06-21 13:25:00|4102.45|4100.95|4103.95|4102.45|4103.95|4102.45|4101.45|4099.95|1768
1624282200000|2021-06-21 13:30:00|4103.45|4101.95|4098.95|4097.45|4106.45|4104.95|4098.95|4097.45|4804
1624282500000|2021-06-21 13:35:00|4098.65|4097.15|4102.95|4101.45|4103.45|4101.95|4098.45|4096.95|4316
1624282800000|2021-06-21 13:40:00|4102.65|4101.15|4103.45|4101.95|4104.15|4102.65|4101.45|4099.95|5254
1624283100000|2021-06-21 13:45:00|4102.95|4101.45|4103.45|4101.95|4104.45|4102.95|4099.45|4097.95|4409
1624283400000|2021-06-21 13:50:00|4102.95|4101.45|4102.95|4101.45|4103.45|4101.95|4100.15|4098.65|3779
1624283700000|2021-06-21 13:55:00|4103.45|4101.95|4098.95|4097.45|4103.95|4102.45|4098.45|4096.95|4206
1624284000000|2021-06-21 14:00:00|4099.15|4097.65|4102.45|4100.95|4102.95|4101.45|4098.95|4097.45|9270
1624284300000|2021-06-21 14:05:00|4102.95|4101.45|4109.45|4107.95|4109.45|4107.95|4102.45|4100.95|4907
1624284600000|2021-06-21 14:10:00|4109.21|4107.71|4106.71|4105.21|4109.21|4107.71|4105.21|4103.71|3153
1624284900000|2021-06-21 14:15:00|4107.21|4105.71|4105.21|4103.71|4109.71|4108.21|4104.71|4103.21|3187
1624285200000|2021-06-21 14:20:00|4105.71|4104.21|4105.91|4104.41|4107.71|4106.21|4104.71|4103.21|5074
1624285500000|2021-06-21 14:25:00|4106.21|4104.71|4109.21|4107.71|4110.21|4108.71|4105.71|4104.21|5754
1624285800000|2021-06-21 14:30:00|4109.71|4108.21|4110.91|4109.41|4111.71|4110.21|4109.21|4107.71|11738
1624286100000|2021-06-21 14:35:00|4110.71|4109.21|4111.71|4110.21|4112.21|4110.71|4110.71|4109.21|3709
1624286400000|2021-06-21 14:40:00|4112.21|4110.71|4112.21|4110.71|4114.21|4112.71|4111.71|4110.21|5334
1624286700000|2021-06-21 14:45:00|4112.71|4111.21|4113.41|4111.91|4114.21|4112.71|4112.21|4110.71|5180
1624287000000|2021-06-21 14:50:00|4113.71|4112.21|4112.71|4111.21|4114.71|4113.21|4112.71|4111.21|6501
1624287300000|2021-06-21 14:55:00|4112.91|4111.41|4113.71|4112.21|4115.21|4113.71|4112.71|4111.21|3319
1624287600000|2021-06-21 15:00:00|4113.91|4112.41|4111.71|4110.21|4114.21|4112.71|4111.21|4109.71|4071
1624287900000|2021-06-21 15:05:00|4112.21|4110.71|4110.71|4109.21|4113.21|4111.71|4109.91|4108.41|5121
1624288200000|2021-06-21 15:10:00|4110.21|4108.71|4108.71|4107.21|4110.71|4109.21|4107.71|4106.21|5684
1624288500000|2021-06-21 15:15:00|4109.21|4107.71|4110.21|4108.71|4110.71|4109.21|4106.71|4105.21|5821
1624288800000|2021-06-21 15:20:00|4110.71|4109.21|4112.21|4110.71|4112.21|4110.71|4109.71|4108.21|4631
1624289100000|2021-06-21 15:25:00|4111.71|4110.21|4111.71|4110.21|4114.21|4112.71|4110.71|4109.21|14387
1624289400000|2021-06-21 15:30:00|4112.21|4110.71|4113.71|4112.21|4116.21|4114.71|4111.21|4109.71|20623
1624289700000|2021-06-21 15:35:00|4113.21|4111.71|4115.21|4113.71|4115.71|4114.21|4112.21|4110.71|10787
1624290000000|2021-06-21 15:40:00|4115.41|4113.91|4114.71|4113.21|4116.21|4114.71|4113.71|4112.21|4676
1624290300000|2021-06-21 15:45:00|4115.21|4113.71|4114.71|4113.21|4115.21|4113.71|4113.71|4112.21|3616
1624290600000|2021-06-21 15:50:00|4114.91|4113.41|4116.41|4114.91|4116.71|4115.21|4114.71|4113.21|1898
1624290900000|2021-06-21 15:55:00|4116.21|4114.71|4116.21|4114.71|4116.71|4115.21|4115.21|4113.71|8261
1624291200000|2021-06-21 16:00:00|4116.71|4115.21|4118.71|4117.21|4119.21|4117.71|4116.71|4115.21|1886
1624291500000|2021-06-21 16:05:00|4119.21|4117.71|4119.21|4117.71|4120.21|4118.71|4119.21|4117.71|2948
1624291800000|2021-06-21 16:10:00|4119.71|4118.21|4119.21|4117.71|4119.71|4118.21|4118.71|4117.21|1532
1624292100000|2021-06-21 16:15:00|4118.91|4117.41|4120.21|4118.71|4120.71|4119.21|4118.71|4117.21|798
1624292400000|2021-06-21 16:20:00|4119.91|4118.41|4118.21|4116.71|4120.21|4118.71|4117.71|4116.21|820
1624292700000|2021-06-21 16:25:00|4118.41|4116.91|4118.71|4117.21|4119.21|4117.71|4118.41|4116.91|567
1624293000000|2021-06-21 16:30:00|4118.41|4116.91|4118.41|4116.91|4118.71|4117.21|4118.21|4116.71|810
1624293300000|2021-06-21 16:35:00|4118.21|4116.71|4117.71|4116.21|4118.71|4117.21|4117.71|4116.21|293
1624293600000|2021-06-21 16:40:00|4117.91|4116.41|4118.21|4116.71|4118.21|4116.71|4117.71|4116.21|231
1624293900000|2021-06-21 16:45:00|4118.41|4116.91|4118.71|4117.21|4119.21|4117.71|4118.21|4116.71|708
1624294200000|2021-06-21 16:50:00|4118.21|4116.71|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|820
1624294500000|2021-06-21 16:55:00|4116.21|4114.71|4117.71|4116.21|4117.71|4116.21|4116.21|4114.71|933
1624294800000|2021-06-21 17:00:00|4117.91|4116.41|4117.71|4116.21|4118.21|4116.71|4117.71|4116.21|361
1624295100000|2021-06-21 17:05:00|4117.41|4115.91|4117.21|4115.71|4117.71|4116.21|4117.21|4115.71|283
1624295400000|2021-06-21 17:10:00|4116.91|4115.41|4117.21|4115.71|4117.71|4116.21|4116.71|4115.21|663
1624295700000|2021-06-21 17:15:00|4117.41|4115.91|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|550
1624296000000|2021-06-21 17:20:00|4117.41|4115.91|4117.41|4115.91|4117.71|4116.21|4117.21|4115.71|346
1624296300000|2021-06-21 17:25:00|4117.71|4116.21|4118.21|4116.71|4119.21|4117.71|4117.21|4115.71|1311
1624296600000|2021-06-21 17:30:00|4118.71|4117.21|4119.21|4117.71|4119.21|4117.71|4117.71|4116.21|997
1624296900000|2021-06-21 17:35:00|4118.91|4117.41|4119.71|4118.21|4119.91|4118.41|4118.71|4117.21|544
1624297200000|2021-06-21 17:40:00|4119.91|4118.41|4123.71|4122.21|4123.71|4122.21|4119.71|4118.21|2097
1624297500000|2021-06-21 17:45:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4124.21|4122.71|821
1624297800000|2021-06-21 17:50:00|4124.71|4123.21|4125.21|4123.71|4125.71|4124.21|4124.21|4122.71|793
1624298100000|2021-06-21 17:55:00|4125.41|4123.91|4124.91|4123.41|4125.41|4123.91|4124.71|4123.21|350
1624298400000|2021-06-21 18:00:00|4125.21|4123.71|4123.41|4121.91|4125.21|4123.71|4123.21|4121.71|320
1624298700000|2021-06-21 18:05:00|4123.21|4121.71|4122.91|4121.41|4123.71|4122.21|4122.71|4121.21|358
1624299000000|2021-06-21 18:10:00|4123.21|4121.71|4123.21|4121.71|4123.21|4121.71|4122.71|4121.21|173
1624299300000|2021-06-21 18:15:00|4123.41|4121.91|4124.71|4123.21|4124.91|4123.41|4123.41|4121.91|241
1624299600000|2021-06-21 18:20:00|4124.91|4123.41|4124.21|4122.71|4125.21|4123.71|4123.71|4122.21|258
1624299900000|2021-06-21 18:25:00|4123.91|4122.41|4124.41|4122.91|4124.71|4123.21|4123.71|4122.21|207
1624300200000|2021-06-21 18:30:00|4124.21|4122.71|4123.71|4122.21|4124.71|4123.21|4123.21|4121.71|110
1624300500000|2021-06-21 18:35:00|4123.41|4121.91|4122.91|4121.41|4124.21|4122.71|4122.71|4121.21|326
1624300800000|2021-06-21 18:40:00|4123.21|4121.71|4123.21|4121.71|4123.21|4121.71|4122.91|4121.41|103
1624301100000|2021-06-21 18:45:00|4123.41|4121.91|4122.21|4120.71|4123.71|4122.21|4121.71|4120.21|668
1624301400000|2021-06-21 18:50:00|4121.71|4120.21|4124.21|4122.71|4124.21|4122.71|4121.71|4120.21|306
1624301700000|2021-06-21 18:55:00|4124.71|4123.21|4125.21|4123.71|4125.71|4124.21|4124.71|4123.21|373
1624302000000|2021-06-21 19:00:00|4124.71|4123.21|4125.71|4124.21|4125.71|4124.21|4124.71|4123.21|434
1624302300000|2021-06-21 19:05:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|649
1624302600000|2021-06-21 19:10:00|4126.91|4125.41|4124.91|4123.41|4127.21|4125.71|4124.91|4123.41|351
1624302900000|2021-06-21 19:15:00|4125.21|4123.71|4125.21|4123.71|4125.21|4123.71|4124.71|4123.21|388
1624303200000|2021-06-21 19:20:00|4124.91|4123.41|4122.41|4120.91|4125.21|4123.71|4122.21|4120.71|605
1624303500000|2021-06-21 19:25:00|4122.71|4121.21|4123.71|4122.21|4124.21|4122.71|4121.71|4120.21|576
1624303800000|2021-06-21 19:30:00|4124.21|4122.71|4125.71|4124.21|4125.71|4124.21|4123.71|4122.21|542
1624304100000|2021-06-21 19:35:00|4125.21|4123.71|4124.21|4122.71|4125.71|4124.21|4123.71|4122.21|544
1624304400000|2021-06-21 19:40:00|4124.41|4122.91|4123.41|4121.91|4124.71|4123.21|4123.21|4121.71|308
1624304700000|2021-06-21 19:45:00|4123.71|4122.21|4123.91|4122.41|4124.21|4122.71|4122.21|4120.71|555
1624305000000|2021-06-21 19:50:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4122.21|4120.71|1197
1624305300000|2021-06-21 19:55:00|4123.71|4122.21|4125.91|4124.41|4126.71|4125.21|4122.21|4120.71|4002
1624305600000|2021-06-21 20:00:00|4126.66|4123.66|4129.96|4126.96|4130.16|4127.16|4125.96|4122.96|56
1624305900000|2021-06-21 20:05:00|4130.16|4127.16|4129.96|4126.96|4131.06|4128.06|4129.56|4126.56|0
1624306200000|2021-06-21 20:10:00|4129.76|4126.76|4131.06|4128.06|4131.16|4128.16|4129.56|4126.56|0
1624306500000|2021-06-21 20:15:00|4131.16|4128.16|4131.26|4128.26|4131.66|4128.66|4131.06|4128.06|0
1624306800000|2021-06-21 20:20:00|4131.16|4128.16|4131.16|4128.16|4131.56|4128.56|4131.06|4128.06|0
1624307100000|2021-06-21 20:25:00|4131.06|4128.06|4131.26|4128.26|4131.26|4128.26|4131.06|4128.06|0
1624307400000|2021-06-21 20:30:00|4131.16|4128.16|4130.46|4127.46|4131.36|4128.36|4130.26|4127.26|0
1624307700000|2021-06-21 20:35:00|4130.76|4127.76|4130.96|4127.96|4131.16|4128.16|4130.06|4127.06|0
1624308000000|2021-06-21 20:40:00|4131.16|4128.16|4131.16|4128.16|4131.16|4128.16|4130.46|4127.46|0
1624308300000|2021-06-21 20:45:00|4130.96|4127.96|4131.36|4128.36|4131.86|4128.86|4130.96|4127.96|0
1624308600000|2021-06-21 20:50:00|4131.56|4128.56|4131.86|4128.86|4132.06|4129.06|4130.96|4127.96|0
1624308900000|2021-06-21 20:55:00|4131.56|4128.56|4130.86|4127.86|4131.86|4128.86|4130.46|4127.46|0
1624309200000|2021-06-21 21:00:00|4130.96|4127.96|4130.66|4127.66|4131.06|4128.06|4130.66|4127.66|0
1624309500000|2021-06-21 21:05:00|4130.76|4127.76|4130.66|4127.66|4130.76|4127.76|4130.56|4127.56|0
1624309800000|2021-06-21 21:10:00|4130.76|4127.76|4130.66|4127.66|4130.86|4127.86|4130.56|4127.56|0
1624310100000|2021-06-21 21:15:00|4130.56|4127.56|4130.86|4127.86|4131.16|4128.16|4130.56|4127.56|0
1624310400000|2021-06-21 21:20:00|4130.96|4127.96|4130.86|4127.86|4130.96|4127.96|4130.56|4127.56|0
1624310700000|2021-06-21 21:25:00|4130.96|4127.96|4130.96|4127.96|4130.96|4127.96|4130.96|4127.96|0
1624311900000|2021-06-21 21:45:00|4131.06|4128.06|4131.06|4128.06|4131.26|4128.26|4131.06|4128.06|0
1624312200000|2021-06-21 21:50:00|4131.16|4128.16|4131.16|4128.16|4131.26|4128.26|4130.86|4127.86|0
1624312500000|2021-06-21 21:55:00|4131.06|4128.06|4130.96|4127.96|4131.16|4128.16|4130.96|4127.96|0
1624312800000|2021-06-21 22:00:00|4131.56|4128.56|4130.56|4127.56|4132.06|4129.06|4130.56|4127.56|0
1624313100000|2021-06-21 22:05:00|4130.86|4127.86|4131.06|4128.06|4131.16|4128.16|4130.76|4127.76|0
1624313400000|2021-06-21 22:10:00|4131.26|4128.26|4131.26|4128.26|4131.26|4128.26|4130.86|4127.86|0
1624313700000|2021-06-21 22:15:00|4131.16|4128.16|4130.56|4127.56|4131.26|4128.26|4130.56|4127.56|0
1624314000000|2021-06-21 22:20:00|4130.36|4127.36|4130.56|4127.56|4130.56|4127.56|4130.36|4127.36|0
1624314300000|2021-06-21 22:25:00|4130.86|4127.86|4130.56|4127.56|4130.86|4127.86|4130.36|4127.36|0
1624314600000|2021-06-21 22:30:00|4130.46|4127.46|4130.16|4127.16|4130.56|4127.56|4130.16|4127.16|0
1624314900000|2021-06-21 22:35:00|4130.36|4127.36|4130.16|4127.16|4130.36|4127.36|4129.96|4126.96|0
1624315200000|2021-06-21 22:40:00|4129.96|4126.96|4129.96|4126.96|4130.36|4127.36|4129.96|4126.96|0
1624315500000|2021-06-21 22:45:00|4130.16|4127.16|4129.96|4126.96|4130.16|4127.16|4129.96|4126.96|0
1624315800000|2021-06-21 22:50:00|4129.86|4126.86|4129.56|4126.56|4129.96|4126.96|4129.56|4126.56|0
1624316100000|2021-06-21 22:55:00|4129.36|4126.36|4129.56|4126.56|4129.56|4126.56|4129.26|4126.26|0
1624316400000|2021-06-21 23:00:00|4129.76|4126.76|4129.76|4126.76|4130.36|4127.36|4129.26|4126.26|0
1624316700000|2021-06-21 23:05:00|4129.66|4126.66|4129.76|4126.76|4129.96|4126.96|4129.56|4126.56|0
1624317000000|2021-06-21 23:10:00|4129.96|4126.96|4130.36|4127.36|4130.36|4127.36|4129.96|4126.96|0
1624317300000|2021-06-21 23:15:00|4130.86|4127.86|4131.06|4128.06|4131.46|4128.46|4130.56|4127.56|0
1624317600000|2021-06-21 23:20:00|4131.16|4128.16|4131.66|4128.66|4131.66|4128.66|4131.06|4128.06|0
1624317900000|2021-06-21 23:25:00|4131.46|4128.46|4133.46|4130.46|4133.46|4130.46|4131.46|4128.46|0
1624318200000|2021-06-21 23:30:00|4133.36|4130.36|4132.76|4129.76|4133.36|4130.36|4132.56|4129.56|0
1624318500000|2021-06-21 23:35:00|4132.86|4129.86|4133.46|4130.46|4133.46|4130.46|4132.56|4129.56|0
1624318800000|2021-06-21 23:40:00|4133.36|4130.36|4132.56|4129.56|4133.46|4130.46|4132.56|4129.56|0
1624319100000|2021-06-21 23:45:00|4132.36|4129.36|4129.76|4126.76|4132.36|4129.36|4129.56|4126.56|0
1624319400000|2021-06-21 23:50:00|4129.66|4126.66|4130.16|4127.16|4130.36|4127.36|4129.26|4126.26|0
1624319700000|2021-06-21 23:55:00|4129.96|4126.96|4129.96|4126.96|4130.16|4127.16|4129.56|4126.56|0
1624320000000|2021-06-22 00:00:00|4130.06|4127.06|4129.76|4126.76|4130.56|4127.56|4129.26|4126.26|0
1624320300000|2021-06-22 00:05:00|4129.96|4126.96|4129.76|4126.76|4131.66|4128.66|4129.76|4126.76|0
1624320600000|2021-06-22 00:10:00|4129.66|4126.66|4129.26|4126.26|4131.06|4128.06|4129.26|4126.26|0
1624320900000|2021-06-22 00:15:00|4129.36|4126.36|4125.96|4123.96|4129.56|4126.56|4123.46|4121.46|1013
1624321200000|2021-06-22 00:20:00|4125.66|4123.66|4122.96|4120.96|4125.96|4123.96|4122.46|4120.46|305
1624321500000|2021-06-22 00:25:00|4123.16|4121.16|4124.46|4122.46|4125.46|4123.46|4122.96|4120.96|254
1624321800000|2021-06-22 00:30:00|4124.16|4122.16|4127.16|4125.16|4127.46|4125.46|4124.16|4122.16|244
1624322100000|2021-06-22 00:35:00|4126.96|4124.96|4125.96|4123.96|4127.46|4125.46|4125.66|4123.66|189
1624322400000|2021-06-22 00:40:00|4125.66|4123.66|4124.16|4122.16|4125.96|4123.96|4123.66|4121.66|99
1624322700000|2021-06-22 00:45:00|4124.46|4122.46|4121.96|4119.96|4124.46|4122.46|4121.46|4119.46|380
1624323000000|2021-06-22 00:50:00|4122.46|4120.46|4120.46|4118.46|4122.46|4120.46|4120.46|4118.46|64
1624323300000|2021-06-22 00:55:00|4120.66|4118.66|4119.96|4117.96|4120.96|4118.96|4118.96|4116.96|86
1624323600000|2021-06-22 01:00:00|4119.66|4117.66|4118.46|4116.46|4120.96|4118.96|4118.46|4116.46|134
1624323900000|2021-06-22 01:05:00|4118.66|4116.66|4120.46|4118.46|4120.96|4118.96|4118.16|4116.16|149
1624324200000|2021-06-22 01:10:00|4120.96|4118.96|4120.16|4118.16|4121.46|4119.46|4119.96|4117.96|67
1624324500000|2021-06-22 01:15:00|4119.96|4117.96|4120.66|4118.66|4120.96|4118.96|4119.96|4117.96|40
1624324800000|2021-06-22 01:20:00|4120.46|4118.46|4118.46|4116.46|4120.96|4118.96|4118.46|4116.46|81
1624325100000|2021-06-22 01:25:00|4118.96|4116.96|4119.46|4117.46|4119.46|4117.46|4118.96|4116.96|37
1624325400000|2021-06-22 01:30:00|4119.16|4117.16|4121.46|4119.46|4121.66|4119.66|4119.16|4117.16|185
1624325700000|2021-06-22 01:35:00|4121.66|4119.66|4121.16|4119.16|4121.96|4119.96|4119.96|4117.96|185
1624326000000|2021-06-22 01:40:00|4120.96|4118.96|4121.96|4119.96|4122.16|4120.16|4120.46|4118.46|62
1624326300000|2021-06-22 01:45:00|4121.46|4119.46|4121.96|4119.96|4122.46|4120.46|4121.46|4119.46|87
1624326600000|2021-06-22 01:50:00|4121.66|4119.66|4121.16|4119.16|4121.66|4119.66|4120.46|4118.46|66
1624326900000|2021-06-22 01:55:00|4120.96|4118.96|4121.96|4119.96|4121.96|4119.96|4120.96|4118.96|85
1624327200000|2021-06-22 02:00:00|4121.66|4119.66|4121.46|4119.46|4123.96|4121.96|4121.46|4119.46|210
1624327500000|2021-06-22 02:05:00|4120.96|4118.96|4121.96|4119.96|4122.46|4120.46|4120.96|4118.96|128
1624327800000|2021-06-22 02:10:00|4122.16|4120.16|4122.46|4120.46|4122.46|4120.46|4121.96|4119.96|36
1624328100000|2021-06-22 02:15:00|4122.66|4120.66|4125.16|4123.16|4125.46|4123.46|4122.66|4120.66|194
1624328400000|2021-06-22 02:20:00|4125.46|4123.46|4125.46|4123.46|4125.96|4123.96|4124.96|4122.96|261
1624328700000|2021-06-22 02:25:00|4125.96|4123.96|4125.96|4123.96|4126.46|4124.46|4125.46|4123.46|318
1624329000000|2021-06-22 02:30:00|4125.46|4123.46|4126.46|4124.46|4126.96|4124.96|4125.46|4123.46|251
1624329300000|2021-06-22 02:35:00|4126.66|4124.66|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|134
1624329600000|2021-06-22 02:40:00|4126.96|4124.96|4125.96|4123.96|4126.96|4124.96|4125.96|4123.96|77
1624329900000|2021-06-22 02:45:00|4126.46|4124.46|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|56
1624330200000|2021-06-22 02:50:00|4126.96|4124.96|4125.46|4123.46|4126.96|4124.96|4125.46|4123.46|122
1624330500000|2021-06-22 02:55:00|4125.66|4123.66|4125.96|4123.96|4126.16|4124.16|4125.46|4123.46|65
1624330800000|2021-06-22 03:00:00|4126.16|4124.16|4126.46|4124.46|4126.46|4124.46|4125.46|4123.46|90
1624331100000|2021-06-22 03:05:00|4126.66|4124.66|4126.96|4124.96|4126.96|4124.96|4126.46|4124.46|53
1624331400000|2021-06-22 03:10:00|4126.46|4124.46|4127.16|4125.16|4127.46|4125.46|4126.46|4124.46|89
1624331700000|2021-06-22 03:15:00|4126.96|4124.96|4126.96|4124.96|4127.46|4125.46|4126.66|4124.66|39
1624332000000|2021-06-22 03:20:00|4127.46|4125.46|4126.96|4124.96|4127.46|4125.46|4126.96|4124.96|26
1624332300000|2021-06-22 03:25:00|4126.46|4124.46|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|19
1624332600000|2021-06-22 03:30:00|4126.16|4124.16|4124.96|4122.96|4126.16|4124.16|4124.96|4122.96|36
1624332900000|2021-06-22 03:35:00|4125.16|4123.16|4126.46|4124.46|4126.46|4124.46|4124.96|4122.96|97
1624333200000|2021-06-22 03:40:00|4126.66|4124.66|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|24
1624333500000|2021-06-22 03:45:00|4126.66|4124.66|4126.46|4124.46|4127.16|4125.16|4126.46|4124.46|18
1624333800000|2021-06-22 03:50:00|4126.96|4124.96|4126.96|4124.96|4126.96|4124.96|4126.96|4124.96|12
1624334100000|2021-06-22 03:55:00|4126.46|4124.46|4125.66|4123.66|4126.46|4124.46|4125.46|4123.46|68
1624334400000|2021-06-22 04:00:00|4125.46|4123.46|4125.96|4123.96|4125.96|4123.96|4125.46|4123.46|23
1624334700000|2021-06-22 04:05:00|4126.46|4124.46|4126.96|4124.96|4127.46|4125.46|4126.16|4124.16|21
1624335000000|2021-06-22 04:10:00|4126.66|4124.66|4125.96|4123.96|4126.66|4124.66|4125.96|4123.96|11
1624335300000|2021-06-22 04:15:00|4126.46|4124.46|4125.96|4123.96|4126.46|4124.46|4125.96|4123.96|8
1624335600000|2021-06-22 04:20:00|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|4125.96|4123.96|20
1624335900000|2021-06-22 04:25:00|4126.96|4124.96|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|146
1624336200000|2021-06-22 04:30:00|4126.96|4124.96|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|57
1624336500000|2021-06-22 04:35:00|4126.66|4124.66|4126.46|4124.46|4126.66|4124.66|4126.46|4124.46|7
1624336800000|2021-06-22 04:40:00|4126.96|4124.96|4127.96|4125.96|4127.96|4125.96|4126.96|4124.96|97
1624337100000|2021-06-22 04:45:00|4128.46|4126.46|4130.46|4128.46|4130.46|4128.46|4128.46|4126.46|275
1624337400000|2021-06-22 04:50:00|4129.96|4127.96|4130.16|4128.16|4130.46|4128.46|4129.96|4127.96|64
1624337700000|2021-06-22 04:55:00|4129.96|4127.96|4129.96|4127.96|4130.16|4128.16|4129.96|4127.96|22
1624338000000|2021-06-22 05:00:00|4128.96|4126.96|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|248
1624338300000|2021-06-22 05:05:00|4128.96|4126.96|4128.96|4126.96|4128.96|4126.96|4128.46|4126.46|238
1624338600000|2021-06-22 05:10:00|4128.66|4126.66|4128.16|4126.16|4128.66|4126.66|4127.46|4125.46|190
1624338900000|2021-06-22 05:15:00|4128.46|4126.46|4128.16|4126.16|4128.46|4126.46|4127.46|4125.46|350
1624339200000|2021-06-22 05:20:00|4127.96|4125.96|4127.96|4125.96|4128.46|4126.46|4127.46|4125.46|117
1624339500000|2021-06-22 05:25:00|4127.46|4125.46|4127.96|4125.96|4127.96|4125.96|4127.46|4125.46|84
1624339800000|2021-06-22 05:30:00|4127.66|4125.66|4127.96|4125.96|4128.46|4126.46|4127.46|4125.46|221
1624340100000|2021-06-22 05:35:00|4127.66|4125.66|4127.66|4125.66|4127.96|4125.96|4126.96|4124.96|521
1624340400000|2021-06-22 05:40:00|4127.46|4125.46|4127.66|4125.66|4127.96|4125.96|4127.46|4125.46|89
1624340700000|2021-06-22 05:45:00|4127.96|4125.96|4129.46|4127.46|4129.96|4127.96|4127.46|4125.46|360
1624341000000|2021-06-22 05:50:00|4129.96|4127.96|4128.96|4126.96|4129.96|4127.96|4128.46|4126.46|190
1624341300000|2021-06-22 05:55:00|4128.66|4126.66|4129.96|4127.96|4129.96|4127.96|4128.46|4126.46|589
1624341600000|2021-06-22 06:00:00|4129.71|4128.21|4127.41|4125.91|4131.71|4130.21|4126.71|4125.21|1405
1624341900000|2021-06-22 06:05:00|4127.21|4125.71|4126.21|4124.71|4127.21|4125.71|4125.71|4124.21|643
1624342200000|2021-06-22 06:10:00|4125.71|4124.21|4124.71|4123.21|4126.21|4124.71|4124.71|4123.21|962
1624342500000|2021-06-22 06:15:00|4124.21|4122.71|4128.71|4127.21|4128.71|4127.21|4123.71|4122.21|1012
1624342800000|2021-06-22 06:20:00|4129.21|4127.71|4127.71|4126.21|4129.21|4127.71|4126.21|4124.71|513
1624343100000|2021-06-22 06:25:00|4127.41|4125.91|4126.71|4125.21|4127.71|4126.21|4126.71|4125.21|294
1624343400000|2021-06-22 06:30:00|4126.21|4124.71|4123.21|4121.71|4126.21|4124.71|4123.21|4121.71|481
1624343700000|2021-06-22 06:35:00|4122.91|4121.41|4120.71|4119.21|4124.21|4122.71|4120.71|4119.21|821
1624344000000|2021-06-22 06:40:00|4120.21|4118.71|4117.71|4116.21|4121.21|4119.71|4117.71|4116.21|1360
1624344300000|2021-06-22 06:45:00|4117.21|4115.71|4115.71|4114.21|4117.71|4116.21|4114.71|4113.21|2724
1624344600000|2021-06-22 06:50:00|4115.21|4113.71|4115.71|4114.21|4116.71|4115.21|4114.41|4112.91|2201
1624344900000|2021-06-22 06:55:00|4115.21|4113.71|4115.71|4114.21|4117.21|4115.71|4113.71|4112.21|2623
1624345200000|2021-06-22 07:00:00|4117.21|4115.71|4109.21|4107.71|4118.71|4117.21|4109.21|4107.71|10088
1624345500000|2021-06-22 07:05:00|4108.71|4107.21|4107.71|4106.21|4108.71|4107.21|4103.71|4102.21|8809
1624345800000|2021-06-22 07:10:00|4106.71|4105.21|4103.21|4101.71|4107.21|4105.71|4102.91|4101.41|4481
1624346100000|2021-06-22 07:15:00|4103.71|4102.21|4102.21|4100.71|4104.21|4102.71|4099.21|4097.71|6492
1624346400000|2021-06-22 07:20:00|4102.71|4101.21|4103.71|4102.21|4104.21|4102.71|4098.21|4096.71|3908
1624346700000|2021-06-22 07:25:00|4103.91|4102.41|4104.71|4103.21|4105.21|4103.71|4100.71|4099.21|5475
1624347000000|2021-06-22 07:30:00|4105.21|4103.71|4109.41|4107.91|4109.71|4108.21|4104.21|4102.71|5203
1624347300000|2021-06-22 07:35:00|4109.21|4107.71|4108.21|4106.71|4109.71|4108.21|4106.71|4105.21|3254
1624347600000|2021-06-22 07:40:00|4107.93|4106.43|4106.63|4105.13|4108.43|4106.93|4103.43|4101.93|3545
1624347900000|2021-06-22 07:45:00|4106.93|4105.43|4102.43|4100.93|4107.43|4105.93|4101.93|4100.43|2547
1624348200000|2021-06-22 07:50:00|4101.93|4100.43|4097.43|4095.93|4102.43|4100.93|4095.43|4093.93|4878
1624348500000|2021-06-22 07:55:00|4097.93|4096.43|4096.63|4095.13|4097.93|4096.43|4093.93|4092.43|6006
1624348800000|2021-06-22 08:00:00|4096.93|4095.43|4102.93|4101.43|4103.43|4101.93|4095.43|4093.93|6202
1624349100000|2021-06-22 08:05:00|4103.43|4101.93|4102.43|4100.93|4104.93|4103.43|4100.43|4098.93|8220
1624349400000|2021-06-22 08:10:00|4101.93|4100.43|4100.93|4099.43|4103.93|4102.43|4100.93|4099.43|3923
1624349700000|2021-06-22 08:15:00|4100.43|4098.93|4102.43|4100.93|4102.93|4101.43|4097.93|4096.43|2469
1624350000000|2021-06-22 08:20:00|4102.93|4101.43|4102.63|4101.13|4102.93|4101.43|4099.93|4098.43|1911
1624350300000|2021-06-22 08:25:00|4102.43|4100.93|4099.13|4097.63|4103.43|4101.93|4098.43|4096.93|8460
1624350600000|2021-06-22 08:30:00|4098.93|4097.43|4097.43|4095.93|4099.93|4098.43|4096.93|4095.43|5959
1624350900000|2021-06-22 08:35:00|4097.13|4095.63|4094.93|4093.43|4097.43|4095.93|4093.93|4092.43|3280
1624351200000|2021-06-22 08:40:00|4094.43|4092.93|4095.93|4094.43|4096.43|4094.93|4093.93|4092.43|1864
1624351500000|2021-06-22 08:45:00|4096.43|4094.93|4097.43|4095.93|4097.93|4096.43|4092.93|4091.43|2650
1624351800000|2021-06-22 08:50:00|4097.93|4096.43|4098.93|4097.43|4099.43|4097.93|4095.93|4094.43|2234
1624352100000|2021-06-22 08:55:00|4099.43|4097.93|4098.93|4097.43|4099.43|4097.93|4096.43|4094.93|2942
1624352400000|2021-06-22 09:00:00|4099.43|4097.93|4102.63|4101.13|4102.93|4101.43|4099.43|4097.93|3644
1624352700000|2021-06-22 09:05:00|4102.43|4100.93|4103.43|4101.93|4103.43|4101.93|4100.43|4098.93|1312
1624353000000|2021-06-22 09:10:00|4102.93|4101.43|4107.93|4106.43|4107.93|4106.43|4102.43|4100.93|2772
1624353300000|2021-06-22 09:15:00|4107.43|4105.93|4104.43|4102.93|4107.93|4106.43|4104.43|4102.93|1705
1624353600000|2021-06-22 09:20:00|4104.93|4103.43|4105.43|4103.93|4105.93|4104.43|4103.43|4101.93|2130
1624353900000|2021-06-22 09:25:00|4105.63|4104.13|4106.93|4105.43|4106.93|4105.43|4103.93|4102.43|1981
1624354200000|2021-06-22 09:30:00|4107.43|4105.93|4104.93|4103.43|4107.43|4105.93|4102.93|4101.43|3117
1624354500000|2021-06-22 09:35:00|4104.43|4102.93|4099.43|4097.93|4104.43|4102.93|4098.93|4097.43|7768
1624354800000|2021-06-22 09:40:00|4099.13|4097.63|4101.43|4099.93|4101.93|4100.43|4096.93|4095.43|2798
1624355100000|2021-06-22 09:45:00|4100.93|4099.43|4102.43|4100.93|4102.43|4100.93|4098.93|4097.43|4902
1624355400000|2021-06-22 09:50:00|4102.63|4101.13|4103.43|4101.93|4104.43|4102.93|4101.43|4099.93|2926
1624355700000|2021-06-22 09:55:00|4102.93|4101.43|4102.43|4100.93|4103.93|4102.43|4101.43|4099.93|4362
1624356000000|2021-06-22 10:00:00|4102.13|4100.63|4108.93|4107.43|4108.93|4107.43|4101.43|4099.93|2435
1624356300000|2021-06-22 10:05:00|4108.43|4106.93|4112.63|4111.13|4112.93|4111.43|4107.93|4106.43|2605
1624356600000|2021-06-22 10:10:00|4112.93|4111.43|4110.43|4108.93|4112.93|4111.43|4109.93|4108.43|2322
1624356900000|2021-06-22 10:15:00|4109.93|4108.43|4106.93|4105.43|4110.43|4108.93|4106.93|4105.43|3379
1624357200000|2021-06-22 10:20:00|4107.43|4105.93|4106.63|4105.13|4108.43|4106.93|4106.43|4104.93|905
1624357500000|2021-06-22 10:25:00|4106.93|4105.43|4109.43|4107.93|4109.43|4107.93|4105.93|4104.43|3025
1624357800000|2021-06-22 10:30:00|4108.93|4107.43|4108.13|4106.63|4110.43|4108.93|4107.93|4106.43|1878
1624358100000|2021-06-22 10:35:00|4107.93|4106.43|4110.93|4109.43|4110.93|4109.43|4107.93|4106.43|912
1624358400000|2021-06-22 10:40:00|4110.63|4109.13|4111.43|4109.93|4111.43|4109.93|4109.43|4107.93|1212
1624358700000|2021-06-22 10:45:00|4111.13|4109.63|4112.43|4110.93|4113.93|4112.43|4110.93|4109.43|2466
1624359000000|2021-06-22 10:50:00|4111.93|4110.43|4111.93|4110.43|4112.43|4110.93|4109.93|4108.43|1492
1624359300000|2021-06-22 10:55:00|4112.43|4110.93|4114.93|4113.43|4114.93|4113.43|4112.43|4110.93|2077
1624359600000|2021-06-22 11:00:00|4114.43|4112.93|4115.63|4114.13|4115.93|4114.43|4113.43|4111.93|1923
1624359900000|2021-06-22 11:05:00|4115.93|4114.43|4118.93|4117.43|4119.43|4117.93|4115.43|4113.93|2037
1624360200000|2021-06-22 11:10:00|4119.43|4117.93|4117.93|4116.43|4119.93|4118.43|4116.43|4114.93|1908
1624360500000|2021-06-22 11:15:00|4117.43|4115.93|4118.43|4116.93|4118.93|4117.43|4115.93|4114.43|1648
1624360800000|2021-06-22 11:20:00|4117.93|4116.43|4120.93|4119.43|4122.43|4120.93|4117.13|4115.63|4210
1624361100000|2021-06-22 11:25:00|4121.13|4119.63|4121.93|4120.43|4122.43|4120.93|4119.93|4118.43|1885
1624361400000|2021-06-22 11:30:00|4121.63|4120.13|4120.13|4118.63|4122.93|4121.43|4119.43|4117.93|1685
1624361700000|2021-06-22 11:35:00|4119.93|4118.43|4119.43|4117.93|4120.43|4118.93|4118.43|4116.93|1324
1624362000000|2021-06-22 11:40:00|4119.2|4117.7|4120.7|4119.2|4121.2|4119.7|4118.7|4117.2|3425
1624362300000|2021-06-22 11:45:00|4121.2|4119.7|4117.2|4115.7|4121.7|4120.2|4116.7|4115.2|2040
1624362600000|2021-06-22 11:50:00|4116.7|4115.2|4119.7|4118.2|4120.7|4119.2|4116.7|4115.2|2569
1624362900000|2021-06-22 11:55:00|4120.2|4118.7|4120.7|4119.2|4120.7|4119.2|4119.2|4117.7|758
1624363200000|2021-06-22 12:00:00|4120.2|4118.7|4119.7|4118.2|4121.2|4119.7|4119.2|4117.7|1144
1624363500000|2021-06-22 12:05:00|4120.2|4118.7|4121.2|4119.7|4122.2|4120.7|4119.7|4118.2|1703
1624363800000|2021-06-22 12:10:00|4120.2|4118.7|4122.2|4120.7|4122.2|4120.7|4120.2|4118.7|882
1624364100000|2021-06-22 12:15:00|4121.7|4120.2|4120.2|4118.7|4122.7|4121.2|4119.7|4118.2|1474
1624364400000|2021-06-22 12:20:00|4119.7|4118.2|4122.2|4120.7|4122.7|4121.2|4119.7|4118.2|1342
1624364700000|2021-06-22 12:25:00|4121.9|4120.4|4119.2|4117.7|4122.2|4120.7|4118.7|4117.2|1816
1624365000000|2021-06-22 12:30:00|4118.9|4117.4|4120.4|4118.9|4120.7|4119.2|4118.2|4116.7|1270
1624365300000|2021-06-22 12:35:00|4120.7|4119.2|4117.7|4116.2|4120.7|4119.2|4117.2|4115.7|1455
1624365600000|2021-06-22 12:40:00|4118.2|4116.7|4116.2|4114.7|4118.2|4116.7|4115.7|4114.2|1791
1624365900000|2021-06-22 12:45:00|4116.7|4115.2|4113.7|4112.2|4116.7|4115.2|4113.7|4112.2|1364
1624366200000|2021-06-22 12:50:00|4113.2|4111.7|4110.7|4109.2|4113.2|4111.7|4108.2|4106.7|1944
1624366500000|2021-06-22 12:55:00|4110.9|4109.4|4112.2|4110.7|4112.7|4111.2|4110.7|4109.2|1420
1624366800000|2021-06-22 13:00:00|4111.7|4110.2|4114.2|4112.7|4114.7|4113.2|4111.2|4109.7|6737
1624367100000|2021-06-22 13:05:00|4114.4|4112.9|4114.2|4112.7|4117.2|4115.7|4114.2|4112.7|4545
1624367400000|2021-06-22 13:10:00|4114.4|4112.9|4113.7|4112.2|4114.4|4112.9|4113.2|4111.7|2312
1624367700000|2021-06-22 13:15:00|4113.9|4112.4|4114.7|4113.2|4116.7|4115.2|4113.7|4112.2|1895
1624368000000|2021-06-22 13:20:00|4114.4|4112.9|4113.7|4112.2|4115.2|4113.7|4113.7|4112.2|973
1624368300000|2021-06-22 13:25:00|4114.2|4112.7|4112.2|4110.7|4114.7|4113.2|4111.7|4110.2|1579
1624368600000|2021-06-22 13:30:00|4112.7|4111.2|4113.2|4111.7|4114.2|4112.7|4109.7|4108.2|5431
1624368900000|2021-06-22 13:35:00|4112.7|4111.2|4109.2|4107.7|4113.2|4111.7|4108.7|4107.2|3028
1624369200000|2021-06-22 13:40:00|4109.7|4108.2|4108.2|4106.7|4111.7|4110.2|4108.2|4106.7|2326
1624369500000|2021-06-22 13:45:00|4108.7|4107.2|4110.2|4108.7|4112.7|4111.2|4108.2|4106.7|3204
1624369800000|2021-06-22 13:50:00|4110.4|4108.9|4108.7|4107.2|4111.7|4110.2|4107.7|4106.2|2858
1624370100000|2021-06-22 13:55:00|4109.2|4107.7|4109.4|4107.9|4111.7|4110.2|4108.7|4107.2|1758
1624370400000|2021-06-22 14:00:00|4109.7|4108.2|4108.2|4106.7|4109.7|4108.2|4107.2|4105.7|4094
1624370700000|2021-06-22 14:05:00|4108.7|4107.2|4111.2|4109.7|4112.7|4111.2|4107.7|4106.2|4431
1624371000000|2021-06-22 14:10:00|4111.74|4110.24|4112.24|4110.74|4113.24|4111.74|4111.24|4109.74|8222
1624371300000|2021-06-22 14:15:00|4112.74|4111.24|4112.74|4111.24|4115.24|4113.74|4112.74|4111.24|2047
1624371600000|2021-06-22 14:20:00|4113.24|4111.74|4116.24|4114.74|4116.74|4115.24|4112.24|4110.74|2914
1624371900000|2021-06-22 14:25:00|4115.74|4114.24|4115.74|4114.24|4116.24|4114.74|4114.74|4113.24|3363
1624372200000|2021-06-22 14:30:00|4116.24|4114.74|4116.74|4115.24|4117.24|4115.74|4114.74|4113.24|3616
1624372500000|2021-06-22 14:35:00|4116.44|4114.94|4118.24|4116.74|4118.24|4116.74|4114.74|4113.24|5012
1624372800000|2021-06-22 14:40:00|4117.74|4116.24|4116.74|4115.24|4118.24|4116.74|4115.74|4114.24|1848
1624373100000|2021-06-22 14:45:00|4116.24|4114.74|4119.24|4117.74|4119.24|4117.74|4115.74|4114.24|1505
1624373400000|2021-06-22 14:50:00|4118.74|4117.24|4118.44|4116.94|4118.74|4117.24|4117.74|4116.24|2218
1624373700000|2021-06-22 14:55:00|4118.74|4117.24|4120.24|4118.74|4120.24|4118.74|4118.24|4116.74|3646
1624374000000|2021-06-22 15:00:00|4119.94|4118.44|4119.24|4117.74|4120.24|4118.74|4118.74|4117.24|4397
1624374300000|2021-06-22 15:05:00|4119.74|4118.24|4121.74|4120.24|4121.74|4120.24|4118.74|4117.24|3485
1624374600000|2021-06-22 15:10:00|4121.24|4119.74|4123.24|4121.74|4123.74|4122.24|4121.24|4119.74|4241
1624374900000|2021-06-22 15:15:00|4123.44|4121.94|4123.24|4121.74|4125.74|4124.24|4122.74|4121.24|4300
1624375200000|2021-06-22 15:20:00|4123.74|4122.24|4127.74|4126.24|4129.24|4127.74|4123.74|4122.24|9419
1624375500000|2021-06-22 15:25:00|4127.24|4125.74|4128.74|4127.24|4130.24|4128.74|4127.24|4125.74|14176
1624375800000|2021-06-22 15:30:00|4128.12|4126.62|4125.12|4123.62|4129.62|4128.12|4125.12|4123.62|28762
1624376100000|2021-06-22 15:35:00|4125.62|4124.12|4121.12|4119.62|4125.62|4124.12|4120.62|4119.12|16755
1624376400000|2021-06-22 15:40:00|4121.62|4120.12|4120.12|4118.62|4122.62|4121.12|4119.82|4118.32|4658
1624376700000|2021-06-22 15:45:00|4119.82|4118.32|4121.12|4119.62|4121.62|4120.12|4119.62|4118.12|11229
1624377000000|2021-06-22 15:50:00|4121.32|4119.82|4120.62|4119.12|4121.62|4120.12|4120.62|4119.12|6901
1624377300000|2021-06-22 15:55:00|4121.12|4119.62|4121.62|4120.12|4121.62|4120.12|4120.62|4119.12|10857
1624377600000|2021-06-22 16:00:00|4121.12|4119.62|4122.62|4121.12|4123.12|4121.62|4121.12|4119.62|1372
1624377900000|2021-06-22 16:05:00|4122.12|4120.62|4122.62|4121.12|4122.62|4121.12|4121.62|4120.12|1254
1624378200000|2021-06-22 16:10:00|4123.12|4121.62|4123.62|4122.12|4123.62|4122.12|4123.12|4121.62|748
1624378500000|2021-06-22 16:15:00|4123.12|4121.62|4121.62|4120.12|4123.12|4121.62|4121.62|4120.12|777
1624378800000|2021-06-22 16:20:00|4121.32|4119.82|4121.62|4120.12|4121.62|4120.12|4121.12|4119.62|692
1624379100000|2021-06-22 16:25:00|4121.12|4119.62|4123.12|4121.62|4123.12|4121.62|4121.12|4119.62|734
1624379400000|2021-06-22 16:30:00|4122.62|4121.12|4120.62|4119.12|4122.62|4121.12|4120.62|4119.12|911
1624379700000|2021-06-22 16:35:00|4120.82|4119.32|4119.82|4118.32|4121.12|4119.62|4119.62|4118.12|766
1624380000000|2021-06-22 16:40:00|4119.62|4118.12|4118.12|4116.62|4119.82|4118.32|4117.62|4116.12|1358
1624380300000|2021-06-22 16:45:00|4117.62|4116.12|4119.12|4117.62|4119.12|4117.62|4117.62|4116.12|666
1624380600000|2021-06-22 16:50:00|4119.32|4117.82|4119.62|4118.12|4121.12|4119.62|4119.32|4117.82|652
1624380900000|2021-06-22 16:55:00|4119.12|4117.62|4118.62|4117.12|4119.62|4118.12|4118.62|4117.12|301
1624381200000|2021-06-22 17:00:00|4119.12|4117.62|4119.12|4117.62|4119.62|4118.12|4118.62|4117.12|218
1624381500000|2021-06-22 17:05:00|4118.62|4117.12|4119.62|4118.12|4119.62|4118.12|4118.62|4117.12|200
1624381800000|2021-06-22 17:10:00|4120.12|4118.62|4120.62|4119.12|4120.62|4119.12|4120.12|4118.62|397
1624382100000|2021-06-22 17:15:00|4120.12|4118.62|4119.12|4117.62|4120.12|4118.62|4118.62|4117.12|641
1624382400000|2021-06-22 17:20:00|4119.32|4117.82|4120.12|4118.62|4120.12|4118.62|4119.12|4117.62|224
1624382700000|2021-06-22 17:25:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|185
1624383000000|2021-06-22 17:30:00|4120.62|4119.12|4120.12|4118.62|4120.62|4119.12|4120.12|4118.62|315
1624383300000|2021-06-22 17:35:00|4119.62|4118.12|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|107
1624383600000|2021-06-22 17:40:00|4119.62|4118.12|4120.32|4118.82|4120.62|4119.12|4119.12|4117.62|158
1624383900000|2021-06-22 17:45:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.12|4118.62|295
1624384200000|2021-06-22 17:50:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|190
1624384500000|2021-06-22 17:55:00|4121.32|4119.82|4120.82|4119.32|4121.62|4120.12|4120.62|4119.12|365
1624384800000|2021-06-22 18:00:00|4121.12|4119.62|4120.62|4119.12|4121.12|4119.62|4119.62|4118.12|110
1624385100000|2021-06-22 18:05:00|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|325
1624385400000|2021-06-22 18:10:00|4119.62|4118.12|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|243
1624385700000|2021-06-22 18:15:00|4120.62|4119.12|4120.82|4119.32|4121.12|4119.62|4120.12|4118.62|208
1624386000000|2021-06-22 18:20:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|93
1624386300000|2021-06-22 18:25:00|4120.62|4119.12|4121.12|4119.62|4121.62|4120.12|4120.62|4119.12|212
1624386600000|2021-06-22 18:30:00|4120.32|4118.82|4120.12|4118.62|4120.62|4119.12|4119.62|4118.12|1389
1624386900000|2021-06-22 18:35:00|4120.62|4119.12|4121.62|4120.12|4121.62|4120.12|4119.62|4118.12|614
1624387200000|2021-06-22 18:40:00|4122.12|4120.62|4121.12|4119.62|4122.12|4120.62|4121.12|4119.62|336
1624387500000|2021-06-22 18:45:00|4120.82|4119.32|4119.62|4118.12|4121.12|4119.62|4119.62|4118.12|260
1624387800000|2021-06-22 18:50:00|4119.82|4118.32|4122.12|4120.62|4122.12|4120.62|4119.62|4118.12|375
1624388100000|2021-06-22 18:55:00|4122.62|4121.12|4124.12|4122.62|4124.12|4122.62|4122.62|4121.12|742
1624388400000|2021-06-22 19:00:00|4123.62|4122.12|4125.12|4123.62|4125.12|4123.62|4123.62|4122.12|606
1624388700000|2021-06-22 19:05:00|4124.82|4123.32|4125.62|4124.12|4126.12|4124.62|4124.62|4123.12|583
1624389000000|2021-06-22 19:10:00|4126.12|4124.62|4126.12|4124.62|4127.12|4125.62|4124.62|4123.12|1549
1624389300000|2021-06-22 19:15:00|4125.82|4124.32|4126.32|4124.82|4126.62|4125.12|4125.12|4123.62|853
1624389600000|2021-06-22 19:20:00|4126.62|4125.12|4126.12|4124.62|4126.62|4125.12|4125.12|4123.62|754
1624389900000|2021-06-22 19:25:00|4126.32|4124.82|4127.12|4125.62|4127.82|4126.32|4126.12|4124.62|733
1624390200000|2021-06-22 19:30:00|4127.32|4125.82|4127.62|4126.12|4128.12|4126.62|4126.62|4125.12|849
1624390500000|2021-06-22 19:35:00|4127.32|4125.82|4125.62|4124.12|4127.62|4126.12|4125.12|4123.62|573
1624390800000|2021-06-22 19:40:00|4126.12|4124.62|4124.62|4123.12|4126.62|4125.12|4124.62|4123.12|743
1624391100000|2021-06-22 19:45:00|4125.12|4123.62|4123.62|4122.12|4125.32|4123.82|4123.62|4122.12|569
1624391400000|2021-06-22 19:50:00|4123.12|4121.62|4122.62|4121.12|4124.12|4122.62|4121.12|4119.62|1462
1624391700000|2021-06-22 19:55:00|4122.12|4120.62|4120.62|4119.12|4122.12|4120.62|4119.12|4117.62|4896
1624392000000|2021-06-22 20:00:00|4120.67|4117.67|4119.77|4116.77|4121.37|4118.37|4119.77|4116.77|41
1624392300000|2021-06-22 20:05:00|4119.97|4116.97|4119.97|4116.97|4120.47|4117.47|4118.47|4115.47|0
1624392600000|2021-06-22 20:10:00|4121.37|4118.37|4120.67|4117.67|4122.37|4119.37|4120.47|4117.47|0
1624392900000|2021-06-22 20:15:00|4120.77|4117.77|4120.97|4117.97|4120.97|4117.97|4120.77|4117.77|0
1624393200000|2021-06-22 20:20:00|4120.87|4117.87|4120.77|4117.77|4120.87|4117.87|4120.67|4117.67|0
1624393500000|2021-06-22 20:25:00|4120.87|4117.87|4120.87|4117.87|4120.97|4117.97|4120.67|4117.67|0
1624393800000|2021-06-22 20:30:00|4120.77|4117.77|4123.87|4120.87|4124.07|4121.07|4120.77|4117.77|0
1624394100000|2021-06-22 20:35:00|4124.07|4121.07|4123.37|4120.37|4124.07|4121.07|4122.97|4119.97|0
1624394400000|2021-06-22 20:40:00|4123.57|4120.57|4123.57|4120.57|4123.57|4120.57|4123.17|4120.17|0
1624394700000|2021-06-22 20:45:00|4123.87|4120.87|4123.37|4120.37|4123.87|4120.87|4123.17|4120.17|0
1624395000000|2021-06-22 20:50:00|4123.17|4120.17|4122.47|4119.47|4123.17|4120.17|4121.47|4118.47|0
1624395300000|2021-06-22 20:55:00|4122.27|4119.27|4121.47|4118.47|4122.27|4119.27|4121.17|4118.17|0
1624395600000|2021-06-22 21:00:00|4121.87|4118.87|4122.97|4119.97|4122.97|4119.97|4121.47|4118.47|0
1624395900000|2021-06-22 21:05:00|4122.37|4119.37|4122.87|4119.87|4123.27|4120.27|4122.37|4119.37|0
1624396200000|2021-06-22 21:10:00|4122.47|4119.47|4122.57|4119.57|4122.77|4119.77|4122.27|4119.27|0
1624396800000|2021-06-22 21:20:00|4122.47|4119.47|4122.47|4119.47|4122.77|4119.77|4122.17|4119.17|0
1624397100000|2021-06-22 21:25:00|4122.57|4119.57|4122.67|4119.67|4123.07|4120.07|4122.57|4119.57|0
1624397400000|2021-06-22 21:30:00|4122.77|4119.77|4122.77|4119.77|4122.87|4119.87|4122.67|4119.67|0
1624397700000|2021-06-22 21:35:00|4122.67|4119.67|4122.57|4119.57|4122.67|4119.67|4122.57|4119.57|0
1624398000000|2021-06-22 21:40:00|4122.77|4119.77|4122.67|4119.67|4122.97|4119.97|4122.57|4119.57|0
1624398300000|2021-06-22 21:45:00|4122.97|4119.97|4122.77|4119.77|4122.97|4119.97|4122.67|4119.67|0
1624398600000|2021-06-22 21:50:00|4122.67|4119.67|4122.67|4119.67|4122.77|4119.77|4122.57|4119.57|0
1624398900000|2021-06-22 21:55:00|4122.77|4119.77|4122.67|4119.67|4122.77|4119.77|4122.57|4119.57|0
1624399200000|2021-06-22 22:00:00|4121.67|4118.67|4121.37|4118.37|4122.37|4119.37|4121.37|4118.37|0
1624399500000|2021-06-22 22:05:00|4121.47|4118.47|4121.37|4118.37|4121.47|4118.47|4120.67|4117.67|0
1624399800000|2021-06-22 22:10:00|4121.07|4118.07|4121.07|4118.07|4121.07|4118.07|4121.07|4118.07|0
1624400100000|2021-06-22 22:15:00|4121.37|4118.37|4121.37|4118.37|4121.97|4118.97|4121.37|4118.37|0
1624400400000|2021-06-22 22:20:00|4121.47|4118.47|4121.57|4118.57|4121.97|4118.97|4121.47|4118.47|0
1624400700000|2021-06-22 22:25:00|4121.37|4118.37|4121.07|4118.07|4121.57|4118.57|4121.07|4118.07|0
1624401000000|2021-06-22 22:30:00|4121.37|4118.37|4120.87|4117.87|4121.37|4118.37|4120.87|4117.87|0
1624401300000|2021-06-22 22:35:00|4120.97|4117.97|4120.27|4117.27|4121.07|4118.07|4120.27|4117.27|0
1624401600000|2021-06-22 22:40:00|4120.47|4117.47|4120.27|4117.27|4120.67|4117.67|4120.27|4117.27|0
1624401900000|2021-06-22 22:45:00|4120.47|4117.47|4121.07|4118.07|4121.37|4118.37|4120.47|4117.47|0
1624402200000|2021-06-22 22:50:00|4121.37|4118.37|4121.37|4118.37|4121.97|4118.97|4121.37|4118.37|0
1624402500000|2021-06-22 22:55:00|4121.17|4118.17|4121.07|4118.07|4121.17|4118.17|4120.67|4117.67|0
1624402800000|2021-06-22 23:00:00|4120.87|4117.87|4122.17|4119.17|4122.37|4119.37|4120.87|4117.87|0
1624403100000|2021-06-22 23:05:00|4122.07|4119.07|4121.67|4118.67|4122.07|4119.07|4121.57|4118.57|0
1624403400000|2021-06-22 23:10:00|4121.77|4118.77|4122.17|4119.17|4122.17|4119.17|4121.57|4118.57|0
1624403700000|2021-06-22 23:15:00|4121.97|4118.97|4121.97|4118.97|4122.17|4119.17|4121.97|4118.97|0
1624404000000|2021-06-22 23:20:00|4121.87|4118.87|4121.57|4118.57|4121.97|4118.97|4121.57|4118.57|0
1624404300000|2021-06-22 23:25:00|4121.37|4118.37|4121.57|4118.57|4121.77|4118.77|4121.37|4118.37|0
1624404600000|2021-06-22 23:30:00|4121.67|4118.67|4121.97|4118.97|4121.97|4118.97|4121.37|4118.37|0
1624404900000|2021-06-22 23:35:00|4122.07|4119.07|4122.87|4119.87|4122.87|4119.87|4122.07|4119.07|0
1624405200000|2021-06-22 23:40:00|4123.07|4120.07|4121.97|4118.97|4123.07|4120.07|4121.97|4118.97|0
1624405500000|2021-06-22 23:45:00|4121.77|4118.77|4122.87|4119.87|4123.07|4120.07|4121.77|4118.77|0
1624405800000|2021-06-22 23:50:00|4122.97|4119.97|4122.87|4119.87|4122.97|4119.97|4121.97|4118.97|0
1624406100000|2021-06-22 23:55:00|4122.67|4119.67|4121.97|4118.97|4122.67|4119.67|4121.77|4118.77|0
1624406400000|2021-06-23 00:00:00|4122.17|4119.17|4121.37|4118.37|4122.17|4119.17|4120.67|4117.67|0
1624406700000|2021-06-23 00:05:00|4121.07|4118.07|4122.67|4119.67|4123.07|4120.07|4121.07|4118.07|0
1624407000000|2021-06-23 00:10:00|4122.87|4119.87|4124.37|4121.37|4124.37|4121.37|4122.87|4119.87|0
1624407300000|2021-06-23 00:15:00|4124.57|4121.57|4123.07|4121.07|4127.37|4125.37|4122.87|4120.87|453
1624407600000|2021-06-23 00:20:00|4123.37|4121.37|4124.37|4122.37|4124.37|4122.37|4122.37|4120.37|215
1624407900000|2021-06-23 00:25:00|4123.87|4121.87|4124.37|4122.37|4124.37|4122.37|4123.37|4121.37|145
1624408200000|2021-06-23 00:30:00|4123.87|4121.87|4120.57|4118.57|4124.37|4122.37|4118.07|4116.07|564
1624408500000|2021-06-23 00:35:00|4120.87|4118.87|4120.87|4118.87|4121.07|4119.07|4118.87|4116.87|150
1624408800000|2021-06-23 00:40:00|4121.07|4119.07|4121.37|4119.37|4121.87|4119.87|4120.37|4118.37|104
1624409100000|2021-06-23 00:45:00|4121.57|4119.57|4122.37|4120.37|4122.37|4120.37|4121.57|4119.57|54
1624409400000|2021-06-23 00:50:00|4122.87|4120.87|4122.37|4120.37|4122.87|4120.87|4122.07|4120.07|12
1624409700000|2021-06-23 00:55:00|4122.57|4120.57|4121.57|4119.57|4122.57|4120.57|4119.87|4117.87|117
1624410000000|2021-06-23 01:00:00|4121.87|4119.87|4123.57|4121.57|4123.87|4121.87|4121.87|4119.87|64
1624410300000|2021-06-23 01:05:00|4123.37|4121.37|4124.07|4122.07|4124.37|4122.37|4123.37|4121.37|66
1624410600000|2021-06-23 01:10:00|4124.37|4122.37|4124.57|4122.57|4124.87|4122.87|4124.37|4122.37|33
1624410900000|2021-06-23 01:15:00|4124.87|4122.87|4124.57|4122.57|4124.87|4122.87|4124.37|4122.37|68
1624411200000|2021-06-23 01:20:00|4124.87|4122.87|4125.57|4123.57|4126.37|4124.37|4124.37|4122.37|190
1624411500000|2021-06-23 01:25:00|4125.37|4123.37|4124.87|4122.87|4125.57|4123.57|4124.37|4122.37|88
1624411800000|2021-06-23 01:30:00|4124.57|4122.57|4124.37|4122.37|4125.37|4123.37|4123.87|4121.87|177
1624412100000|2021-06-23 01:35:00|4123.87|4121.87|4121.87|4119.87|4123.87|4121.87|4121.37|4119.37|235
1624412400000|2021-06-23 01:40:00|4122.37|4120.37|4122.07|4120.07|4122.37|4120.37|4120.37|4118.37|106
1624412700000|2021-06-23 01:45:00|4122.37|4120.37|4122.37|4120.37|4123.37|4121.37|4121.87|4119.87|52
1624413000000|2021-06-23 01:50:00|4121.87|4119.87|4123.07|4121.07|4123.37|4121.37|4121.37|4119.37|74
1624413300000|2021-06-23 01:55:00|4123.37|4121.37|4123.07|4121.07|4123.87|4121.87|4122.87|4120.87|122
1624413600000|2021-06-23 02:00:00|4123.37|4121.37|4124.37|4122.37|4124.37|4122.37|4122.87|4120.87|80
1624413900000|2021-06-23 02:05:00|4124.87|4122.87|4124.87|4122.87|4125.37|4123.37|4124.57|4122.57|112
1624414200000|2021-06-23 02:10:00|4125.37|4123.37|4123.87|4121.87|4125.37|4123.37|4123.87|4121.87|155
1624414500000|2021-06-23 02:15:00|4124.37|4122.37|4124.87|4122.87|4125.37|4123.37|4123.87|4121.87|153
1624414800000|2021-06-23 02:20:00|4124.37|4122.37|4123.37|4121.37|4124.87|4122.87|4122.87|4120.87|35
1624415100000|2021-06-23 02:25:00|4123.87|4121.87|4123.87|4121.87|4124.87|4122.87|4123.37|4121.37|40
1624415400000|2021-06-23 02:30:00|4124.57|4122.57|4125.57|4123.57|4125.87|4123.87|4124.57|4122.57|55
1624415700000|2021-06-23 02:35:00|4125.87|4123.87|4125.37|4123.37|4125.87|4123.87|4125.37|4123.37|50
1624416000000|2021-06-23 02:40:00|4125.57|4123.57|4126.37|4124.37|4126.37|4124.37|4124.37|4122.37|152
1624416300000|2021-06-23 02:45:00|4125.87|4123.87|4125.37|4123.37|4126.37|4124.37|4125.37|4123.37|61
1624416600000|2021-06-23 02:50:00|4124.87|4122.87|4125.37|4123.37|4125.87|4123.87|4124.87|4122.87|39
1624416900000|2021-06-23 02:55:00|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|14
1624417200000|2021-06-23 03:00:00|4126.37|4124.37|4127.87|4125.87|4127.87|4125.87|4126.37|4124.37|119
1624417500000|2021-06-23 03:05:00|4128.07|4126.07|4127.37|4125.37|4128.07|4126.07|4127.37|4125.37|94
1624417800000|2021-06-23 03:10:00|4127.87|4125.87|4127.87|4125.87|4127.87|4125.87|4127.37|4125.37|8
1624418100000|2021-06-23 03:15:00|4128.07|4126.07|4127.37|4125.37|4128.07|4126.07|4127.37|4125.37|22
1624418400000|2021-06-23 03:20:00|4127.87|4125.87|4128.37|4126.37|4128.37|4126.37|4127.87|4125.87|103
1624418700000|2021-06-23 03:25:00|4128.07|4126.07|4128.37|4126.37|4128.37|4126.37|4127.87|4125.87|71
1624419000000|2021-06-23 03:30:00|4127.87|4125.87|4127.87|4125.87|4128.37|4126.37|4127.37|4125.37|52
1624419300000|2021-06-23 03:35:00|4128.07|4126.07|4128.37|4126.37|4128.37|4126.37|4128.07|4126.07|25
1624419600000|2021-06-23 03:40:00|4127.37|4125.37|4127.37|4125.37|4127.87|4125.87|4126.87|4124.87|67
1624419900000|2021-06-23 03:45:00|4126.87|4124.87|4127.37|4125.37|4127.37|4125.37|4126.87|4124.87|52
1624420200000|2021-06-23 03:50:00|4126.87|4124.87|4126.07|4124.07|4127.37|4125.37|4125.57|4123.57|149
1624420500000|2021-06-23 03:55:00|4126.37|4124.37|4126.37|4124.37|4126.37|4124.37|4125.87|4123.87|73
1624420800000|2021-06-23 04:00:00|4125.87|4123.87|4125.87|4123.87|4126.37|4124.37|4125.87|4123.87|278
1624421100000|2021-06-23 04:05:00|4125.37|4123.37|4125.87|4123.87|4126.37|4124.37|4124.87|4122.87|262
1624421400000|2021-06-23 04:10:00|4125.37|4123.37|4125.37|4123.37|4125.87|4123.87|4125.37|4123.37|77
1624421700000|2021-06-23 04:15:00|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|4125.57|4123.57|45
1624422000000|2021-06-23 04:20:00|4125.57|4123.57|4126.37|4124.37|4126.37|4124.37|4125.37|4123.37|92
1624422300000|2021-06-23 04:25:00|4126.07|4124.07|4126.37|4124.37|4126.37|4124.37|4125.87|4123.87|22
1624422600000|2021-06-23 04:30:00|4125.87|4123.87|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|83
1624422900000|2021-06-23 04:35:00|4126.87|4124.87|4126.87|4124.87|4126.87|4124.87|4126.87|4124.87|1
1624423200000|2021-06-23 04:40:00|4126.57|4124.57|4126.87|4124.87|4126.87|4124.87|4126.37|4124.37|21
1624423500000|2021-06-23 04:45:00|||||||||15
1624423800000|2021-06-23 04:50:00|4126.57|4124.57|4126.87|4124.87|4127.87|4125.87|4126.57|4124.57|157
1624424100000|2021-06-23 04:55:00|4126.37|4124.37|4125.87|4123.87|4126.57|4124.57|4125.87|4123.87|67
1624424400000|2021-06-23 05:00:00|4126.07|4124.07|4125.87|4123.87|4126.87|4124.87|4125.87|4123.87|85
1624424700000|2021-06-23 05:05:00|4126.37|4124.37|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|134
1624425000000|2021-06-23 05:10:00|4125.87|4123.87|4124.37|4122.37|4125.87|4123.87|4124.37|4122.37|171
1624425300000|2021-06-23 05:15:00|4123.87|4121.87|4123.87|4121.87|4124.37|4122.37|4123.87|4121.87|71
1624425600000|2021-06-23 05:20:00|4124.07|4122.07|4124.87|4122.87|4125.37|4123.37|4123.87|4121.87|307
1624425900000|2021-06-23 05:25:00|4124.57|4122.57|4124.37|4122.37|4124.87|4122.87|4124.07|4122.07|52
1624426200000|2021-06-23 05:30:00|4123.87|4121.87|4125.37|4123.37|4125.37|4123.37|4123.87|4121.87|283
1624426500000|2021-06-23 05:35:00|4125.07|4123.07|4125.07|4123.07|4125.87|4123.87|4124.87|4122.87|139
1624426800000|2021-06-23 05:40:00|4125.37|4123.37|4126.07|4124.07|4126.37|4124.37|4124.87|4122.87|142
1624427100000|2021-06-23 05:45:00|4125.87|4123.87|4126.57|4124.57|4126.57|4124.57|4124.87|4122.87|417
1624427400000|2021-06-23 05:50:00|4126.37|4124.37|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|72
1624427700000|2021-06-23 05:55:00|4126.87|4124.87|4127.87|4125.87|4127.87|4125.87|4126.37|4124.37|169
1624428000000|2021-06-23 06:00:00|4127.62|4126.12|4124.12|4122.62|4128.62|4127.12|4124.12|4122.62|1437
1624428300000|2021-06-23 06:05:00|4124.32|4122.82|4122.12|4120.62|4124.32|4122.82|4121.62|4120.12|599
1624428600000|2021-06-23 06:10:00|4121.82|4120.32|4122.12|4120.62|4122.62|4121.12|4121.62|4120.12|240
1624428900000|2021-06-23 06:15:00|4122.62|4121.12|4124.32|4122.82|4124.62|4123.12|4122.62|4121.12|498
1624429200000|2021-06-23 06:20:00|4124.12|4122.62|4126.12|4124.62|4126.62|4125.12|4124.12|4122.62|564
1624429500000|2021-06-23 06:25:00|4126.62|4125.12|4127.62|4126.12|4127.62|4126.12|4126.12|4124.62|211
1624429800000|2021-06-23 06:30:00|4127.12|4125.62|4127.12|4125.62|4127.62|4126.12|4127.12|4125.62|272
1624430100000|2021-06-23 06:35:00|4128.12|4126.62|4130.12|4128.62|4130.62|4129.12|4128.12|4126.62|733
1624430400000|2021-06-23 06:40:00|4129.62|4128.12|4130.12|4128.62|4130.62|4129.12|4129.12|4127.62|322
1624430700000|2021-06-23 06:45:00|4129.62|4128.12|4129.12|4127.62|4129.62|4128.12|4128.62|4127.12|312
1624431000000|2021-06-23 06:50:00|4129.62|4128.12|4130.12|4128.62|4131.12|4129.62|4129.62|4128.12|698
1624431300000|2021-06-23 06:55:00|4130.62|4129.12|4130.62|4129.12|4131.12|4129.62|4130.12|4128.62|938
1624431600000|2021-06-23 07:00:00|4131.62|4130.12|4131.62|4130.12|4135.12|4133.62|4131.12|4129.62|9452
1624431900000|2021-06-23 07:05:00|4131.12|4129.62|4129.12|4127.62|4133.12|4131.62|4128.12|4126.62|4386
1624432200000|2021-06-23 07:10:00|4128.62|4127.12|4123.12|4121.62|4129.12|4127.62|4122.62|4121.12|3229
1624432500000|2021-06-23 07:15:00|4120.62|4119.12|4124.62|4123.12|4126.12|4124.62|4120.12|4118.62|6809
1624432800000|2021-06-23 07:20:00|4124.32|4122.82|4123.12|4121.62|4125.62|4124.12|4122.12|4120.62|2487
1624433100000|2021-06-23 07:25:00|4122.62|4121.12|4118.62|4117.12|4123.62|4122.12|4116.12|4114.62|4191
1624433400000|2021-06-23 07:30:00|4121.12|4119.62|4115.12|4113.62|4121.82|4120.32|4114.62|4113.12|6386
1624433700000|2021-06-23 07:35:00|4114.82|4113.32|4111.62|4110.12|4115.62|4114.12|4110.12|4108.62|5346
1624434000000|2021-06-23 07:40:00|4111.91|4110.41|4112.91|4111.41|4113.41|4111.91|4108.91|4107.41|5133
1624434300000|2021-06-23 07:45:00|4112.41|4110.91|4114.91|4113.41|4115.41|4113.91|4111.41|4109.91|5287
1624434600000|2021-06-23 07:50:00|4115.41|4113.91|4110.91|4109.41|4115.91|4114.41|4110.61|4109.11|6375
1624434900000|2021-06-23 07:55:00|4111.41|4109.91|4109.91|4108.41|4111.41|4109.91|4107.91|4106.41|6362
1624435200000|2021-06-23 08:00:00|4110.91|4109.41|4108.91|4107.41|4112.91|4111.41|4108.91|4107.41|4804
1624435500000|2021-06-23 08:05:00|4109.41|4107.91|4109.41|4107.91|4111.41|4109.91|4108.41|4106.91|4789
1624435800000|2021-06-23 08:10:00|4109.11|4107.61|4108.91|4107.41|4109.41|4107.91|4106.11|4104.61|4713
1624436100000|2021-06-23 08:15:00|4108.41|4106.91|4111.91|4110.41|4112.91|4111.41|4107.41|4105.91|3020
1624436400000|2021-06-23 08:20:00|4112.41|4110.91|4114.41|4112.91|4114.91|4113.41|4112.41|4110.91|2727
1624436700000|2021-06-23 08:25:00|4113.91|4112.41|4110.41|4108.91|4113.91|4112.41|4109.91|4108.41|2195
1624437000000|2021-06-23 08:30:00|4110.61|4109.11|4109.61|4108.11|4110.91|4109.41|4108.41|4106.91|3488
1624437300000|2021-06-23 08:35:00|4109.91|4108.41|4112.91|4111.41|4112.91|4111.41|4109.41|4107.91|1791
1624437600000|2021-06-23 08:40:00|4112.41|4110.91|4109.41|4107.91|4113.91|4112.41|4108.41|4106.91|3835
1624437900000|2021-06-23 08:45:00|4108.91|4107.41|4109.91|4108.41|4111.41|4109.91|4108.41|4106.91|1845
1624438200000|2021-06-23 08:50:00|4110.11|4108.61|4108.91|4107.41|4111.41|4109.91|4108.91|4107.41|1736
1624438500000|2021-06-23 08:55:00|4109.41|4107.91|4108.61|4107.11|4109.41|4107.91|4106.41|4104.91|1845
1624438800000|2021-06-23 09:00:00|4108.41|4106.91|4103.41|4101.91|4109.91|4108.41|4102.91|4101.41|4608
1624439100000|2021-06-23 09:05:00|4102.91|4101.41|4101.41|4099.91|4102.91|4101.41|4099.91|4098.41|4675
1624439400000|2021-06-23 09:10:00|4100.91|4099.41|4101.91|4100.41|4101.91|4100.41|4098.41|4096.91|4760
1624439700000|2021-06-23 09:15:00|4101.41|4099.91|4099.41|4097.91|4101.91|4100.41|4099.41|4097.91|3987
1624440000000|2021-06-23 09:20:00|4098.41|4096.91|4097.61|4096.11|4098.91|4097.41|4095.91|4094.41|4642
1624440300000|2021-06-23 09:25:00|4097.41|4095.91|4100.41|4098.91|4100.41|4098.91|4094.91|4093.41|6037
1624440600000|2021-06-23 09:30:00|4100.91|4099.41|4102.41|4100.91|4102.41|4100.91|4098.41|4096.91|3097
1624440900000|2021-06-23 09:35:00|4101.91|4100.41|4103.41|4101.91|4104.41|4102.91|4101.91|4100.41|2588
1624441200000|2021-06-23 09:40:00|4103.91|4102.41|4105.91|4104.41|4105.91|4104.41|4103.41|4101.91|1566
1624441500000|2021-06-23 09:45:00|4105.61|4104.11|4105.91|4104.41|4105.91|4104.41|4104.91|4103.41|839
1624441800000|2021-06-23 09:50:00|4106.41|4104.91|4102.41|4100.91|4106.41|4104.91|4102.41|4100.91|2039
1624442100000|2021-06-23 09:55:00|4102.61|4101.11|4101.41|4099.91|4104.41|4102.91|4101.41|4099.91|2576
1624442400000|2021-06-23 10:00:00|4100.91|4099.41|4099.41|4097.91|4100.91|4099.41|4098.41|4096.91|4127
1624442700000|2021-06-23 10:05:00|4098.91|4097.41|4102.61|4101.11|4102.91|4101.41|4097.91|4096.41|3591
1624443000000|2021-06-23 10:10:00|4102.91|4101.41|4105.41|4103.91|4105.91|4104.41|4101.91|4100.41|1294
1624443300000|2021-06-23 10:15:00|4104.91|4103.41|4105.91|4104.41|4105.91|4104.41|4103.91|4102.41|3011
1624443600000|2021-06-23 10:20:00|4105.41|4103.91|4107.91|4106.41|4108.41|4106.91|4104.41|4102.91|3270
1624443900000|2021-06-23 10:25:00|4107.41|4105.91|4109.41|4107.91|4109.41|4107.91|4106.91|4105.41|2025
1624444200000|2021-06-23 10:30:00|4108.91|4107.41|4104.91|4103.41|4108.91|4107.41|4104.91|4103.41|1506
1624444500000|2021-06-23 10:35:00|4104.41|4102.91|4103.41|4101.91|4104.91|4103.41|4101.91|4100.41|1215
1624444800000|2021-06-23 10:40:00|4103.91|4102.41|4102.41|4100.91|4103.91|4102.41|4101.91|4100.41|1809
1624445100000|2021-06-23 10:45:00|4102.61|4101.11|4102.91|4101.41|4103.41|4101.91|4101.91|4100.41|777
1624445400000|2021-06-23 10:50:00|4102.61|4101.11|4099.41|4097.91|4103.91|4102.41|4099.41|4097.91|1906
1624445700000|2021-06-23 10:55:00|4099.91|4098.41|4098.91|4097.41|4099.91|4098.41|4097.41|4095.91|2818
1624446000000|2021-06-23 11:00:00|4099.41|4097.91|4095.41|4093.91|4099.41|4097.91|4095.41|4093.91|2265
1624446300000|2021-06-23 11:05:00|4094.91|4093.41|4097.91|4096.41|4097.91|4096.41|4094.91|4093.41|3431
1624446600000|2021-06-23 11:10:00|4098.41|4096.91|4095.41|4093.91|4098.41|4096.91|4094.91|4093.41|1712
1624446900000|2021-06-23 11:15:00|4094.91|4093.41|4095.41|4093.91|4096.91|4095.41|4094.91|4093.41|3573
1624447200000|2021-06-23 11:20:00|4094.91|4093.41|4089.61|4088.11|4094.91|4093.41|4089.41|4087.91|6792
1624447500000|2021-06-23 11:25:00|4089.91|4088.41|4089.91|4088.41|4089.91|4088.41|4086.91|4085.41|4741
1624447800000|2021-06-23 11:30:00|4089.61|4088.11|4092.91|4091.41|4093.41|4091.91|4088.91|4087.41|2173
1624448100000|2021-06-23 11:35:00|4093.41|4091.91|4089.91|4088.41|4093.41|4091.91|4087.91|4086.41|3365
1624448400000|2021-06-23 11:40:00|4089.29|4087.79|4092.79|4091.29|4092.79|4091.29|4088.79|4087.29|2839
1624448700000|2021-06-23 11:45:00|4092.29|4090.79|4093.29|4091.79|4093.29|4091.79|4090.79|4089.29|2522
1624449000000|2021-06-23 11:50:00|4092.99|4091.49|4094.29|4092.79|4094.79|4093.29|4092.79|4091.29|2414
1624449300000|2021-06-23 11:55:00|4094.79|4093.29|4096.79|4095.29|4097.29|4095.79|4094.29|4092.79|2874
1624449600000|2021-06-23 12:00:00|4096.99|4095.49|4098.29|4096.79|4098.79|4097.29|4096.49|4094.99|1212
1624449900000|2021-06-23 12:05:00|4098.79|4097.29|4100.79|4099.29|4101.79|4100.29|4098.79|4097.29|2543
1624450200000|2021-06-23 12:10:00|4101.29|4099.79|4105.29|4103.79|4105.29|4103.79|4101.29|4099.79|2686
1624450500000|2021-06-23 12:15:00|4104.79|4103.29|4104.29|4102.79|4104.99|4103.49|4102.79|4101.29|2918
1624450800000|2021-06-23 12:20:00|4103.79|4102.29|4108.79|4107.29|4109.79|4108.29|4103.29|4101.79|3760
1624451100000|2021-06-23 12:25:00|4108.29|4106.79|4107.29|4105.79|4108.29|4106.79|4106.79|4105.29|1849
1624451400000|2021-06-23 12:30:00|4107.49|4105.99|4107.49|4105.99|4108.79|4107.29|4106.79|4105.29|2989
1624451700000|2021-06-23 12:35:00|4107.79|4106.29|4107.29|4105.79|4108.79|4107.29|4106.29|4104.79|3097
1624452000000|2021-06-23 12:40:00|4107.79|4106.29|4107.29|4105.79|4108.29|4106.79|4106.79|4105.29|1652
1624452300000|2021-06-23 12:45:00|4107.79|4106.29|4108.29|4106.79|4108.29|4106.79|4107.29|4105.79|1055
1624452600000|2021-06-23 12:50:00|4107.79|4106.29|4109.79|4108.29|4109.79|4108.29|4107.49|4105.99|1320
1624452900000|2021-06-23 12:55:00|4110.29|4108.79|4109.79|4108.29|4110.79|4109.29|4108.49|4106.99|2409
1624453200000|2021-06-23 13:00:00|4109.49|4107.99|4109.29|4107.79|4109.79|4108.29|4107.79|4106.29|4929
1624453500000|2021-06-23 13:05:00|4109.79|4108.29|4109.79|4108.29|4110.79|4109.29|4107.79|4106.29|4403
1624453800000|2021-06-23 13:10:00|4109.29|4107.79|4109.29|4107.79|4109.29|4107.79|4108.49|4106.99|1670
1624454100000|2021-06-23 13:15:00|4108.79|4107.29|4109.29|4107.79|4109.79|4108.29|4108.29|4106.79|1923
1624454400000|2021-06-23 13:20:00|4108.79|4107.29|4108.79|4107.29|4109.79|4108.29|4108.29|4106.79|2969
1624454700000|2021-06-23 13:25:00|4108.29|4106.79|4104.79|4103.29|4109.29|4107.79|4104.79|4103.29|3279
1624455000000|2021-06-23 13:30:00|4105.29|4103.79|4105.29|4103.79|4107.79|4106.29|4104.29|4102.79|6711
1624455300000|2021-06-23 13:35:00|4104.79|4103.29|4102.29|4100.79|4106.79|4105.29|4101.79|4100.29|2618
1624455600000|2021-06-23 13:40:00|4101.79|4100.29|4104.29|4102.79|4104.29|4102.79|4101.29|4099.79|5482
1624455900000|2021-06-23 13:45:00|4104.49|4102.99|4103.79|4102.29|4105.79|4104.29|4102.79|4101.29|3229
1624456200000|2021-06-23 13:50:00|4103.29|4101.79|4101.79|4100.29|4104.29|4102.79|4099.79|4098.29|4790
1624456500000|2021-06-23 13:55:00|4101.49|4099.99|4102.79|4101.29|4103.79|4102.29|4100.79|4099.29|2690
1624456800000|2021-06-23 14:00:00|4102.49|4100.99|4102.79|4101.29|4104.29|4102.79|4100.29|4098.79|3722
1624457100000|2021-06-23 14:05:00|4102.49|4100.99|4101.79|4100.29|4102.79|4101.29|4100.29|4098.79|2615
1624457400000|2021-06-23 14:10:00|4101.69|4100.19|4103.19|4101.69|4103.19|4101.69|4100.19|4098.69|1380
1624457700000|2021-06-23 14:15:00|4102.69|4101.19|4105.19|4103.69|4105.19|4103.69|4102.69|4101.19|4192
1624458000000|2021-06-23 14:20:00|4104.69|4103.19|4101.69|4100.19|4104.69|4103.19|4101.69|4100.19|5594
1624458300000|2021-06-23 14:25:00|4102.19|4100.69|4100.19|4098.69|4102.19|4100.69|4100.19|4098.69|3052
1624458600000|2021-06-23 14:30:00|4100.69|4099.19|4100.19|4098.69|4101.69|4100.19|4099.19|4097.69|5175
1624458900000|2021-06-23 14:35:00|4100.39|4098.89|4097.69|4096.19|4100.69|4099.19|4097.19|4095.69|3157
1624459200000|2021-06-23 14:40:00|4098.19|4096.69|4098.69|4097.19|4098.69|4097.19|4096.19|4094.69|3621
1624459500000|2021-06-23 14:45:00|4098.19|4096.69|4095.69|4094.19|4098.69|4097.19|4095.19|4093.69|7254
1624459800000|2021-06-23 14:50:00|4095.19|4093.69|4094.19|4092.69|4095.19|4093.69|4093.19|4091.69|8382
1624460100000|2021-06-23 14:55:00|4094.69|4093.19|4092.19|4090.69|4094.69|4093.19|4091.69|4090.19|8859
1624460400000|2021-06-23 15:00:00|4091.69|4090.19|4088.19|4086.69|4092.69|4091.19|4087.69|4086.19|11863
1624460700000|2021-06-23 15:05:00|4087.69|4086.19|4086.19|4084.69|4088.19|4086.69|4086.19|4084.69|10216
1624461000000|2021-06-23 15:10:00|4085.89|4084.39|4083.19|4081.69|4086.19|4084.69|4082.19|4080.69|12833
1624461300000|2021-06-23 15:15:00|4082.69|4081.19|4082.19|4080.69|4084.19|4082.69|4082.19|4080.69|13219
1624461600000|2021-06-23 15:20:00|4082.39|4080.89|4084.69|4083.19|4085.69|4084.19|4081.19|4079.69|12071
1624461900000|2021-06-23 15:25:00|4085.19|4083.69|4083.19|4081.69|4085.69|4084.19|4083.19|4081.69|31714
1624462200000|2021-06-23 15:30:00|4081.32|4079.82|4074.52|4073.02|4081.32|4079.82|4072.82|4071.32|55030
1624462500000|2021-06-23 15:35:00|4074.32|4072.82|4074.32|4072.82|4074.32|4072.82|4071.32|4069.82|22043
1624462800000|2021-06-23 15:40:00|4074.82|4073.32|4074.82|4073.32|4075.82|4074.32|4073.82|4072.32|9004
1624463100000|2021-06-23 15:45:00|4074.32|4072.82|4075.82|4074.32|4075.82|4074.32|4073.82|4072.32|4861
1624463400000|2021-06-23 15:50:00|4076.32|4074.82|4078.82|4077.32|4078.82|4077.32|4076.32|4074.82|5770
1624463700000|2021-06-23 15:55:00|4079.32|4077.82|4078.32|4076.82|4079.32|4077.82|4078.32|4076.82|2783
1624464000000|2021-06-23 16:00:00|4077.82|4076.32|4077.82|4076.32|4078.32|4076.82|4075.82|4074.32|2535
1624464300000|2021-06-23 16:05:00|4078.02|4076.52|4079.32|4077.82|4080.52|4079.02|4077.82|4076.32|2310
1624464600000|2021-06-23 16:10:00|4079.82|4078.32|4079.82|4078.32|4080.02|4078.52|4078.82|4077.32|1208
1624464900000|2021-06-23 16:15:00|4079.32|4077.82|4077.32|4075.82|4079.32|4077.82|4076.32|4074.82|1519
1624465200000|2021-06-23 16:20:00|4077.82|4076.32|4076.32|4074.82|4077.82|4076.32|4076.32|4074.82|1234
1624465500000|2021-06-23 16:25:00|4076.82|4075.32|4079.32|4077.82|4079.32|4077.82|4076.82|4075.32|1388
1624465800000|2021-06-23 16:30:00|4078.82|4077.32|4078.32|4076.82|4078.82|4077.32|4077.32|4075.82|530
1624466100000|2021-06-23 16:35:00|4077.82|4076.32|4074.32|4072.82|4077.82|4076.32|4073.82|4072.32|1203
1624466400000|2021-06-23 16:40:00|4074.02|4072.52|4076.32|4074.82|4076.32|4074.82|4073.32|4071.82|1187
1624466700000|2021-06-23 16:45:00|4076.02|4074.52|4076.32|4074.82|4076.32|4074.82|4074.82|4073.32|490
1624467000000|2021-06-23 16:50:00|4076.52|4075.02|4076.32|4074.82|4076.82|4075.32|4075.82|4074.32|1024
1624467300000|2021-06-23 16:55:00|4076.02|4074.52|4075.82|4074.32|4076.02|4074.52|4074.82|4073.32|458
1624467600000|2021-06-23 17:00:00|4076.02|4074.52|4076.82|4075.32|4076.82|4075.32|4075.82|4074.32|736
1624467900000|2021-06-23 17:05:00|4077.32|4075.82|4077.52|4076.02|4077.82|4076.32|4076.32|4074.82|1260
1624468200000|2021-06-23 17:10:00|4077.32|4075.82|4078.82|4077.32|4078.82|4077.32|4077.32|4075.82|272
1624468500000|2021-06-23 17:15:00|4078.52|4077.02|4079.32|4077.82|4079.32|4077.82|4078.32|4076.82|398
1624468800000|2021-06-23 17:20:00|4079.82|4078.32|4081.82|4080.32|4081.82|4080.32|4079.82|4078.32|1810
1624469100000|2021-06-23 17:25:00|4081.32|4079.82|4081.82|4080.32|4082.02|4080.52|4080.82|4079.32|1245
1624469400000|2021-06-23 17:30:00|4082.02|4080.52|4081.32|4079.82|4082.32|4080.82|4081.32|4079.82|603
1624469700000|2021-06-23 17:35:00|4081.52|4080.02|4081.32|4079.82|4082.32|4080.82|4081.32|4079.82|400
1624470000000|2021-06-23 17:40:00|4081.52|4080.02|4081.32|4079.82|4081.82|4080.32|4081.32|4079.82|209
1624470300000|2021-06-23 17:45:00|4081.82|4080.32|4080.82|4079.32|4081.82|4080.32|4080.32|4078.82|1200
1624470600000|2021-06-23 17:50:00|4081.02|4079.52|4081.32|4079.82|4081.32|4079.82|4081.02|4079.52|155
1624470900000|2021-06-23 17:55:00|4080.82|4079.32|4082.82|4081.32|4083.32|4081.82|4080.82|4079.32|427
1624471200000|2021-06-23 18:00:00|4082.32|4080.82|4082.32|4080.82|4082.82|4081.32|4081.82|4080.32|592
1624471500000|2021-06-23 18:05:00|4081.82|4080.32|4082.82|4081.32|4082.82|4081.32|4081.82|4080.32|307
1624471800000|2021-06-23 18:10:00|4083.32|4081.82|4083.82|4082.32|4083.82|4082.32|4082.82|4081.32|308
1624472100000|2021-06-23 18:15:00|4083.32|4081.82|4083.32|4081.82|4083.32|4081.82|4082.82|4081.32|312
1624472400000|2021-06-23 18:20:00|4083.02|4081.52|4082.32|4080.82|4083.02|4081.52|4082.32|4080.82|140
1624472700000|2021-06-23 18:25:00|4082.82|4081.32|4081.82|4080.32|4082.82|4081.32|4081.82|4080.32|148
1624473000000|2021-06-23 18:30:00|4082.32|4080.82|4082.32|4080.82|4082.32|4080.82|4081.82|4080.32|486
1624473300000|2021-06-23 18:35:00|4082.82|4081.32|4083.32|4081.82|4083.32|4081.82|4082.32|4080.82|294
1624473600000|2021-06-23 18:40:00|4083.02|4081.52|4082.32|4080.82|4083.02|4081.52|4081.82|4080.32|147
1624473900000|2021-06-23 18:45:00|4082.02|4080.52|4082.02|4080.52|4082.32|4080.82|4081.82|4080.32|225
1624474200000|2021-06-23 18:50:00|4081.82|4080.32|4082.32|4080.82|4082.32|4080.82|4081.82|4080.32|215
1624474500000|2021-06-23 18:55:00|4082.02|4080.52|4083.32|4081.82|4083.32|4081.82|4082.02|4080.52|437
1624474800000|2021-06-23 19:00:00|4083.82|4082.32|4083.32|4081.82|4083.82|4082.32|4083.32|4081.82|396
1624475100000|2021-06-23 19:05:00|4083.52|4082.02|4083.02|4081.52|4083.82|4082.32|4082.82|4081.32|592
1624475400000|2021-06-23 19:10:00|4083.32|4081.82|4083.82|4082.32|4083.82|4082.32|4082.82|4081.32|172
1624475700000|2021-06-23 19:15:00|4083.52|4082.02|4082.82|4081.32|4083.82|4082.32|4082.32|4080.82|357
1624476000000|2021-06-23 19:20:00|4082.32|4080.82|4082.52|4081.02|4082.82|4081.32|4081.82|4080.32|237
1624476300000|2021-06-23 19:25:00|4082.82|4081.32|4083.82|4082.32|4084.32|4082.82|4082.02|4080.52|292
1624476600000|2021-06-23 19:30:00|4083.52|4082.02|4081.82|4080.32|4083.82|4082.32|4081.82|4080.32|302
1624476900000|2021-06-23 19:35:00|4082.02|4080.52|4080.32|4078.82|4082.32|4080.82|4080.32|4078.82|378
1624477200000|2021-06-23 19:40:00|4080.52|4079.02|4079.82|4078.32|4081.02|4079.52|4079.82|4078.32|311
1624477500000|2021-06-23 19:45:00|4079.32|4077.82|4077.32|4075.82|4079.82|4078.32|4077.32|4075.82|803
1624477800000|2021-06-23 19:50:00|4076.82|4075.32|4076.82|4075.32|4077.32|4075.82|4075.32|4073.82|1243
1624478100000|2021-06-23 19:55:00|4076.52|4075.02|4079.82|4078.32|4079.82|4078.32|4075.82|4074.32|2708
1624478400000|2021-06-23 20:00:00|4080.47|4077.47|4082.17|4079.17|4083.07|4080.07|4080.47|4077.47|32
1624478700000|2021-06-23 20:05:00|4082.37|4079.37|4082.37|4079.37|4082.37|4079.37|4081.27|4078.27|0
1624479000000|2021-06-23 20:10:00|4082.17|4079.17|4082.17|4079.17|4082.37|4079.37|4082.07|4079.07|0
1624479300000|2021-06-23 20:15:00|4082.07|4079.07|4082.17|4079.17|4082.27|4079.27|4082.07|4079.07|0
1624479600000|2021-06-23 20:20:00|4082.07|4079.07|4082.17|4079.17|4082.17|4079.17|4081.97|4078.97|0
1624479900000|2021-06-23 20:25:00|4082.07|4079.07|4081.87|4078.87|4082.07|4079.07|4081.67|4078.67|0
1624480200000|2021-06-23 20:30:00|4081.47|4078.47|4082.07|4079.07|4082.27|4079.27|4080.97|4077.97|0
1624480500000|2021-06-23 20:35:00|4081.87|4078.87|4082.07|4079.07|4082.27|4079.27|4081.87|4078.87|0
1624480800000|2021-06-23 20:40:00|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|4082.07|4079.07|0
1624481100000|2021-06-23 20:45:00|4082.07|4079.07|4081.67|4078.67|4082.47|4079.47|4081.67|4078.67|0
1624481400000|2021-06-23 20:50:00|4081.87|4078.87|4081.67|4078.67|4081.87|4078.87|4081.17|4078.17|0
1624481700000|2021-06-23 20:55:00|4081.47|4078.47|4082.27|4079.27|4082.27|4079.27|4081.47|4078.47|0
1624482000000|2021-06-23 21:00:00|4082.37|4079.37|4082.17|4079.17|4082.37|4079.37|4082.07|4079.07|0
1624482300000|2021-06-23 21:05:00|4082.07|4079.07|4081.87|4078.87|4082.17|4079.17|4081.87|4078.87|0
1624482600000|2021-06-23 21:10:00|4081.97|4078.97|4081.97|4078.97|4081.97|4078.97|4081.97|4078.97|0
1624482900000|2021-06-23 21:15:00|4081.87|4078.87|4081.77|4078.77|4082.07|4079.07|4081.77|4078.77|0
1624483200000|2021-06-23 21:20:00|4082.07|4079.07|4082.17|4079.17|4082.17|4079.17|4081.77|4078.77|0
1624483500000|2021-06-23 21:25:00|4082.07|4079.07|4082.07|4079.07|4082.17|4079.17|4081.97|4078.97|0
1624483800000|2021-06-23 21:30:00|4082.47|4079.47|4082.27|4079.27|4082.47|4079.47|4082.27|4079.27|0
1624484100000|2021-06-23 21:35:00|4082.17|4079.17|4082.17|4079.17|4082.27|4079.27|4082.17|4079.17|0
1624484400000|2021-06-23 21:40:00|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|0
1624484700000|2021-06-23 21:45:00|4082.37|4079.37|4082.27|4079.27|4082.37|4079.37|4082.27|4079.27|0
1624485000000|2021-06-23 21:50:00|4082.17|4079.17|4082.17|4079.17|4082.17|4079.17|4082.07|4079.07|0
1624485300000|2021-06-23 21:55:00|4082.27|4079.27|4082.67|4079.67|4082.77|4079.77|4082.17|4079.17|0
1624485600000|2021-06-23 22:00:00|4082.27|4079.27|4083.07|4080.07|4083.27|4080.27|4080.87|4077.87|0
1624485900000|2021-06-23 22:05:00|4083.27|4080.27|4083.27|4080.27|4083.67|4080.67|4082.97|4079.97|0
1624486200000|2021-06-23 22:10:00|4083.37|4080.37|4083.47|4080.47|4083.67|4080.67|4083.07|4080.07|0
1624486500000|2021-06-23 22:15:00|4083.27|4080.27|4083.27|4080.27|4083.27|4080.27|4082.87|4079.87|0
1624486800000|2021-06-23 22:20:00|4083.37|4080.37|4083.67|4080.67|4083.67|4080.67|4083.07|4080.07|0
1624487100000|2021-06-23 22:25:00|4083.47|4080.47|4083.07|4080.07|4083.47|4080.47|4082.87|4079.87|0
1624487400000|2021-06-23 22:30:00|4083.27|4080.27|4083.67|4080.67|4083.87|4080.87|4083.27|4080.27|0
1624487700000|2021-06-23 22:35:00|4083.87|4080.87|4083.47|4080.47|4083.87|4080.87|4083.47|4080.47|0
1624488000000|2021-06-23 22:40:00|4083.57|4080.57|4083.87|4080.87|4083.87|4080.87|4083.47|4080.47|0
1624488300000|2021-06-23 22:45:00|4083.77|4080.77|4084.17|4081.17|4084.17|4081.17|4083.47|4080.47|0
1624488600000|2021-06-23 22:50:00|4084.37|4081.37|4083.87|4080.87|4084.37|4081.37|4083.87|4080.87|0
1624488900000|2021-06-23 22:55:00|4084.17|4081.17|4084.17|4081.17|4084.37|4081.37|4083.87|4080.87|0
1624489200000|2021-06-23 23:00:00|4083.87|4080.87|4084.37|4081.37|4084.47|4081.47|4083.87|4080.87|0
1624489500000|2021-06-23 23:05:00|4084.17|4081.17|4083.67|4080.67|4084.27|4081.27|4083.67|4080.67|0
1624489800000|2021-06-23 23:10:00|4083.87|4080.87|4083.07|4080.07|4084.17|4081.17|4083.07|4080.07|0
1624490100000|2021-06-23 23:15:00|4083.17|4080.17|4084.17|4081.17|4084.17|4081.17|4083.07|4080.07|0
1624490400000|2021-06-23 23:20:00|4083.87|4080.87|4084.77|4081.77|4084.77|4081.77|4083.47|4080.47|0
1624490700000|2021-06-23 23:25:00|4084.37|4081.37|4084.97|4081.97|4085.17|4082.17|4084.37|4081.37|0
1624491000000|2021-06-23 23:30:00|4085.17|4082.17|4084.97|4081.97|4085.57|4082.57|4084.97|4081.97|0
1624491300000|2021-06-23 23:35:00|4084.87|4081.87|4084.77|4081.77|4084.87|4081.87|4084.77|4081.77|0
1624491600000|2021-06-23 23:40:00|4084.87|4081.87|4085.17|4082.17|4085.17|4082.17|4084.87|4081.87|0
1624491900000|2021-06-23 23:45:00|4084.97|4081.97|4084.97|4081.97|4085.17|4082.17|4084.97|4081.97|0
1624492200000|2021-06-23 23:50:00|4084.77|4081.77|4084.77|4081.77|4084.97|4081.97|4084.77|4081.77|0
1624492500000|2021-06-23 23:55:00|4084.67|4081.67|4085.17|4082.17|4085.17|4082.17|4084.57|4081.57|0
1624492800000|2021-06-24 00:00:00|4085.07|4082.07|4085.67|4082.67|4085.67|4082.67|4084.97|4081.97|0
1624493100000|2021-06-24 00:05:00|4085.47|4082.47|4085.87|4082.87|4085.87|4082.87|4085.47|4082.47|0
1624493400000|2021-06-24 00:10:00|4086.27|4083.27|4086.27|4083.27|4086.27|4083.27|4085.67|4082.67|0
1624493700000|2021-06-24 00:15:00|4084.77|4082.77|4086.77|4084.77|4087.07|4085.07|4083.57|4081.57|1083
1624494000000|2021-06-24 00:20:00|4087.07|4085.07|4088.07|4086.07|4088.07|4086.07|4087.07|4085.07|210
1624494300000|2021-06-24 00:25:00|4087.57|4085.57|4087.27|4085.27|4087.77|4085.77|4086.57|4084.57|192
1624494600000|2021-06-24 00:30:00|4087.07|4085.07|4086.07|4084.07|4087.57|4085.57|4085.57|4083.57|223
1624494900000|2021-06-24 00:35:00|4085.77|4083.77|4087.57|4085.57|4088.07|4086.07|4085.77|4083.77|146
1624495200000|2021-06-24 00:40:00|4087.27|4085.27|4087.07|4085.07|4087.77|4085.77|4086.57|4084.57|539
1624495500000|2021-06-24 00:45:00|4087.27|4085.27|4087.07|4085.07|4087.57|4085.57|4086.07|4084.07|133
1624495800000|2021-06-24 00:50:00|4087.27|4085.27|4087.27|4085.27|4087.57|4085.57|4087.07|4085.07|337
1624496100000|2021-06-24 00:55:00|4087.07|4085.07|4086.77|4084.77|4087.57|4085.57|4086.07|4084.07|621
1624496400000|2021-06-24 01:00:00|4086.57|4084.57|4089.07|4087.07|4089.27|4087.27|4086.57|4084.57|594
1624496700000|2021-06-24 01:05:00|4089.27|4087.27|4087.77|4085.77|4089.57|4087.57|4087.57|4085.57|302
1624497000000|2021-06-24 01:10:00|4087.57|4085.57|4087.77|4085.77|4088.07|4086.07|4086.57|4084.57|246
1624497300000|2021-06-24 01:15:00|4088.07|4086.07|4087.77|4085.77|4088.07|4086.07|4087.57|4085.57|97
1624497600000|2021-06-24 01:20:00|4088.07|4086.07|4088.57|4086.57|4089.07|4087.07|4087.57|4085.57|86
1624497900000|2021-06-24 01:25:00|4088.77|4086.77|4090.07|4088.07|4090.07|4088.07|4088.57|4086.57|58
1624498200000|2021-06-24 01:30:00|4089.77|4087.77|4090.07|4088.07|4090.07|4088.07|4089.07|4087.07|125
1624498500000|2021-06-24 01:35:00|4090.57|4088.57|4091.57|4089.57|4091.57|4089.57|4089.77|4087.77|355
1624498800000|2021-06-24 01:40:00|4091.07|4089.07|4093.57|4091.57|4093.57|4091.57|4091.07|4089.07|236
1624499100000|2021-06-24 01:45:00|4094.57|4092.57|4092.57|4090.57|4094.57|4092.57|4092.57|4090.57|252
1624499400000|2021-06-24 01:50:00|4092.07|4090.07|4093.07|4091.07|4093.07|4091.07|4091.07|4089.07|237
1624499700000|2021-06-24 01:55:00|4093.57|4091.57|4092.57|4090.57|4094.07|4092.07|4092.57|4090.57|90
1624500000000|2021-06-24 02:00:00|4092.77|4090.77|4092.57|4090.57|4093.57|4091.57|4092.57|4090.57|106
1624500300000|2021-06-24 02:05:00|4093.27|4091.27|4094.07|4092.07|4094.07|4092.07|4092.07|4090.07|204
1624500600000|2021-06-24 02:10:00|4093.77|4091.77|4094.27|4092.27|4094.27|4092.27|4093.57|4091.57|36
1624500900000|2021-06-24 02:15:00|4094.57|4092.57|4094.57|4092.57|4095.07|4093.07|4094.07|4092.07|56
1624501200000|2021-06-24 02:20:00|4094.27|4092.27|4094.77|4092.77|4094.77|4092.77|4093.57|4091.57|64
1624501500000|2021-06-24 02:25:00|4094.57|4092.57|4094.77|4092.77|4095.07|4093.07|4094.07|4092.07|99
1624501800000|2021-06-24 02:30:00|4094.57|4092.57|4093.07|4091.07|4094.57|4092.57|4093.07|4091.07|313
1624502100000|2021-06-24 02:35:00|4093.57|4091.57|4091.57|4089.57|4093.77|4091.77|4091.57|4089.57|497
1624502400000|2021-06-24 02:40:00|4091.27|4089.27|4090.27|4088.27|4091.27|4089.27|4090.07|4088.07|432
1624502700000|2021-06-24 02:45:00|4090.07|4088.07|4090.07|4088.07|4090.57|4088.57|4090.07|4088.07|14
1624503000000|2021-06-24 02:50:00|4089.57|4087.57|4089.57|4087.57|4090.57|4088.57|4089.57|4087.57|100
1624503300000|2021-06-24 02:55:00|4089.77|4087.77|4091.57|4089.57|4091.77|4089.77|4089.77|4087.77|152
1624503600000|2021-06-24 03:00:00|4091.77|4089.77|4092.07|4090.07|4092.57|4090.57|4091.57|4089.57|94
1624503900000|2021-06-24 03:05:00|4091.57|4089.57|4091.07|4089.07|4091.77|4089.77|4091.07|4089.07|16
1624504200000|2021-06-24 03:10:00|4090.57|4088.57|4089.77|4087.77|4090.57|4088.57|4089.57|4087.57|102
1624504500000|2021-06-24 03:15:00|4090.07|4088.07|4090.57|4088.57|4090.57|4088.57|4090.07|4088.07|137
1624504800000|2021-06-24 03:20:00|4091.07|4089.07|4091.07|4089.07|4091.07|4089.07|4090.57|4088.57|44
1624505100000|2021-06-24 03:25:00|4091.57|4089.57|4091.57|4089.57|4091.57|4089.57|4091.07|4089.07|54
1624505400000|2021-06-24 03:30:00|4091.77|4089.77|4092.07|4090.07|4092.57|4090.57|4091.77|4089.77|156
1624505700000|2021-06-24 03:35:00|4091.77|4089.77|4091.57|4089.57|4092.07|4090.07|4091.57|4089.57|91
1624506000000|2021-06-24 03:40:00|4092.27|4090.27|4092.07|4090.07|4092.57|4090.57|4092.07|4090.07|42
1624506300000|2021-06-24 03:45:00|4092.27|4090.27|4092.57|4090.57|4092.57|4090.57|4092.07|4090.07|51
1624506600000|2021-06-24 03:50:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.57|4090.57|37
1624506900000|2021-06-24 03:55:00|4092.77|4090.77|4093.57|4091.57|4093.57|4091.57|4092.57|4090.57|38
1624507200000|2021-06-24 04:00:00|4093.27|4091.27|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|45
1624507500000|2021-06-24 04:05:00|4092.77|4090.77|4093.07|4091.07|4093.27|4091.27|4092.57|4090.57|27
1624507800000|2021-06-24 04:10:00|4093.27|4091.27|4093.57|4091.57|4093.57|4091.57|4092.77|4090.77|77
1624508100000|2021-06-24 04:15:00|4093.27|4091.27|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|36
1624508400000|2021-06-24 04:20:00|4093.57|4091.57|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|115
1624508700000|2021-06-24 04:25:00|4093.57|4091.57|4093.27|4091.27|4094.07|4092.07|4093.07|4091.07|39
1624509000000|2021-06-24 04:30:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4093.07|4091.07|64
1624509300000|2021-06-24 04:35:00|4092.57|4090.57|4092.57|4090.57|4092.57|4090.57|4092.57|4090.57|40
1624509600000|2021-06-24 04:40:00|4092.07|4090.07|4092.07|4090.07|4092.27|4090.27|4092.07|4090.07|120
1624509900000|2021-06-24 04:45:00|4092.57|4090.57|4093.07|4091.07|4093.07|4091.07|4092.57|4090.57|50
1624510200000|2021-06-24 04:50:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.77|4090.77|12
1624510500000|2021-06-24 04:55:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.77|4090.77|10
1624510800000|2021-06-24 05:00:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|297
1624511100000|2021-06-24 05:05:00|4093.27|4091.27|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|121
1624511400000|2021-06-24 05:10:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|78
1624511700000|2021-06-24 05:15:00|4092.57|4090.57|4090.57|4088.57|4092.57|4090.57|4090.07|4088.07|250
1624512000000|2021-06-24 05:20:00|4090.77|4088.77|4090.07|4088.07|4091.07|4089.07|4090.07|4088.07|115
1624512300000|2021-06-24 05:25:00|4090.57|4088.57|4090.07|4088.07|4090.57|4088.57|4090.07|4088.07|221
1624512600000|2021-06-24 05:30:00|4090.57|4088.57|4091.07|4089.07|4091.27|4089.27|4090.07|4088.07|129
1624512900000|2021-06-24 05:35:00|4091.57|4089.57|4091.07|4089.07|4092.27|4090.27|4091.07|4089.07|104
1624513200000|2021-06-24 05:40:00|4090.07|4088.07|4090.57|4088.57|4090.57|4088.57|4090.07|4088.07|135
1624513500000|2021-06-24 05:45:00|4091.07|4089.07|4090.77|4088.77|4091.07|4089.07|4090.07|4088.07|164
1624513800000|2021-06-24 05:50:00|4090.57|4088.57|4090.57|4088.57|4090.77|4088.77|4090.07|4088.07|116
1624514100000|2021-06-24 05:55:00|4091.07|4089.07|4090.27|4088.27|4091.57|4089.57|4090.07|4088.07|137
1624514400000|2021-06-24 06:00:00|4090.02|4088.52|4091.32|4089.82|4091.82|4090.32|4089.32|4087.82|1261
1624514700000|2021-06-24 06:05:00|4091.02|4089.52|4095.02|4093.52|4095.32|4093.82|4090.82|4089.32|1105
1624515000000|2021-06-24 06:10:00|4094.82|4093.32|4094.32|4092.82|4095.32|4093.82|4093.82|4092.32|664
1624515300000|2021-06-24 06:15:00|4093.82|4092.32|4095.32|4093.82|4095.32|4093.82|4093.32|4091.82|585
1624515600000|2021-06-24 06:20:00|4095.82|4094.32|4096.32|4094.82|4097.32|4095.82|4095.32|4093.82|1148
1624515900000|2021-06-24 06:25:00|4096.52|4095.02|4098.32|4096.82|4098.32|4096.82|4096.32|4094.82|1124
1624516200000|2021-06-24 06:30:00|4097.82|4096.32|4099.82|4098.32|4100.32|4098.82|4097.82|4096.32|1102
1624516500000|2021-06-24 06:35:00|4099.32|4097.82|4097.32|4095.82|4101.32|4099.82|4096.82|4095.32|1385
1624516800000|2021-06-24 06:40:00|4096.82|4095.32|4096.32|4094.82|4097.32|4095.82|4095.82|4094.32|1690
1624517100000|2021-06-24 06:45:00|4096.02|4094.52|4097.32|4095.82|4097.82|4096.32|4096.02|4094.52|1335
1624517400000|2021-06-24 06:50:00|4097.82|4096.32|4097.32|4095.82|4097.82|4096.32|4096.32|4094.82|754
1624517700000|2021-06-24 06:55:00|4096.82|4095.32|4095.82|4094.32|4097.32|4095.82|4095.82|4094.32|858
1624518000000|2021-06-24 07:00:00|4096.32|4094.82|4097.32|4095.82|4097.32|4095.82|4090.32|4088.82|10205
1624518300000|2021-06-24 07:05:00|4096.82|4095.32|4101.82|4100.32|4103.32|4101.82|4096.82|4095.32|12257
1624518600000|2021-06-24 07:10:00|4101.52|4100.02|4101.32|4099.82|4104.32|4102.82|4100.82|4099.32|5647
1624518900000|2021-06-24 07:15:00|4101.82|4100.32|4098.82|4097.32|4103.82|4102.32|4098.02|4096.52|4543
1624519200000|2021-06-24 07:20:00|4099.02|4097.52|4099.32|4097.82|4101.32|4099.82|4098.02|4096.52|5770
1624519500000|2021-06-24 07:25:00|4098.82|4097.32|4094.82|4093.32|4099.82|4098.32|4094.82|4093.32|6365
1624519800000|2021-06-24 07:30:00|4095.32|4093.82|4092.32|4090.82|4095.32|4093.82|4089.82|4088.32|5774
1624520100000|2021-06-24 07:35:00|4091.82|4090.32|4097.32|4095.82|4098.32|4096.82|4091.32|4089.82|6980
1624520400000|2021-06-24 07:40:00|4097.39|4095.89|4096.39|4094.89|4097.39|4095.89|4094.39|4092.89|3372
1624520700000|2021-06-24 07:45:00|4097.39|4095.89|4097.39|4095.89|4099.39|4097.89|4095.89|4094.39|3025
1624521000000|2021-06-24 07:50:00|4097.59|4096.09|4099.39|4097.89|4099.39|4097.89|4096.39|4094.89|2706
1624521300000|2021-06-24 07:55:00|4099.09|4097.59|4095.89|4094.39|4100.89|4099.39|4095.89|4094.39|4526
1624521600000|2021-06-24 08:00:00|4095.59|4094.09|4102.59|4101.09|4104.39|4102.89|4094.39|4092.89|10425
1624521900000|2021-06-24 08:05:00|4102.89|4101.39|4104.39|4102.89|4105.39|4103.89|4101.39|4099.89|6748
1624522200000|2021-06-24 08:10:00|4103.89|4102.39|4103.89|4102.39|4105.89|4104.39|4103.39|4101.89|4638
1624522500000|2021-06-24 08:15:00|4104.39|4102.89|4104.59|4103.09|4104.89|4103.39|4102.89|4101.39|4291
1624522800000|2021-06-24 08:20:00|4104.39|4102.89|4104.89|4103.39|4106.89|4105.39|4104.39|4102.89|3855
1624523100000|2021-06-24 08:25:00|4104.59|4103.09|4105.39|4103.89|4106.89|4105.39|4104.39|4102.89|2034
1624523400000|2021-06-24 08:30:00|4105.59|4104.09|4106.89|4105.39|4108.39|4106.89|4105.39|4103.89|3827
1624523700000|2021-06-24 08:35:00|4107.39|4105.89|4110.39|4108.89|4110.39|4108.89|4106.89|4105.39|3842
1624524000000|2021-06-24 08:40:00|4109.89|4108.39|4110.89|4109.39|4111.89|4110.39|4108.89|4107.39|3873
1624524300000|2021-06-24 08:45:00|4111.09|4109.59|4112.89|4111.39|4112.89|4111.39|4110.39|4108.89|3441
1624524600000|2021-06-24 08:50:00|4112.59|4111.09|4112.59|4111.09|4114.39|4112.89|4111.59|4110.09|3842
1624524900000|2021-06-24 08:55:00|4112.39|4110.89|4114.89|4113.39|4114.89|4113.39|4111.89|4110.39|3102
1624525200000|2021-06-24 09:00:00|4114.39|4112.89|4114.89|4113.39|4115.39|4113.89|4114.39|4112.89|5064
1624525500000|2021-06-24 09:05:00|4115.39|4113.89|4116.39|4114.89|4116.89|4115.39|4114.89|4113.39|7476
1624525800000|2021-06-24 09:10:00|4115.89|4114.39|4119.39|4117.89|4119.39|4117.89|4115.89|4114.39|6475
1624526100000|2021-06-24 09:15:00|4118.89|4117.39|4121.39|4119.89|4121.39|4119.89|4118.89|4117.39|13209
1624526400000|2021-06-24 09:20:00|4121.89|4120.39|4120.39|4118.89|4122.39|4120.89|4120.39|4118.89|6571
1624526700000|2021-06-24 09:25:00|4120.89|4119.39|4116.39|4114.89|4120.89|4119.39|4115.89|4114.39|6664
1624527000000|2021-06-24 09:30:00|4115.89|4114.39|4121.09|4119.59|4121.39|4119.89|4115.89|4114.39|6853
1624527300000|2021-06-24 09:35:00|4121.39|4119.89|4119.89|4118.39|4121.39|4119.89|4118.89|4117.39|10337
1624527600000|2021-06-24 09:40:00|4119.59|4118.09|4116.89|4115.39|4120.39|4118.89|4116.89|4115.39|6078
1624527900000|2021-06-24 09:45:00|4117.39|4115.89|4117.39|4115.89|4117.89|4116.39|4115.89|4114.39|4753
1624528200000|2021-06-24 09:50:00|4116.89|4115.39|4111.89|4110.39|4116.89|4115.39|4111.89|4110.39|4485
1624528500000|2021-06-24 09:55:00|4111.39|4109.89|4113.39|4111.89|4114.39|4112.89|4110.89|4109.39|6250
1624528800000|2021-06-24 10:00:00|4113.09|4111.59|4110.89|4109.39|4113.39|4111.89|4110.89|4109.39|2966
1624529100000|2021-06-24 10:05:00|4111.39|4109.89|4111.89|4110.39|4113.39|4111.89|4111.39|4109.89|4581
1624529400000|2021-06-24 10:10:00|4112.09|4110.59|4112.39|4110.89|4113.59|4112.09|4110.89|4109.39|2500
1624529700000|2021-06-24 10:15:00|4112.09|4110.59|4114.39|4112.89|4114.89|4113.39|4111.89|4110.39|1442
1624530000000|2021-06-24 10:20:00|4113.89|4112.39|4116.89|4115.39|4117.39|4115.89|4113.89|4112.39|3448
1624530300000|2021-06-24 10:25:00|4117.39|4115.89|4116.39|4114.89|4118.39|4116.89|4115.89|4114.39|1389
1624530600000|2021-06-24 10:30:00|4116.09|4114.59|4114.89|4113.39|4116.39|4114.89|4114.39|4112.89|7599
1624530900000|2021-06-24 10:35:00|4114.39|4112.89|4114.89|4113.39|4115.39|4113.89|4114.39|4112.89|2147
1624531200000|2021-06-24 10:40:00|4114.39|4112.89|4114.59|4113.09|4115.39|4113.89|4113.39|4111.89|2632
1624531500000|2021-06-24 10:45:00|4114.89|4113.39|4115.39|4113.89|4115.89|4114.39|4114.39|4112.89|1805
1624531800000|2021-06-24 10:50:00|4115.09|4113.59|4114.89|4113.39|4116.89|4115.39|4114.89|4113.39|1187
1624532100000|2021-06-24 10:55:00|4114.39|4112.89|4112.59|4111.09|4114.59|4113.09|4111.89|4110.39|12070
1624532400000|2021-06-24 11:00:00|4112.89|4111.39|4113.09|4111.59|4113.39|4111.89|4110.39|4108.89|2160
1624532700000|2021-06-24 11:05:00|4112.89|4111.39|4115.39|4113.89|4115.89|4114.39|4112.39|4110.89|3703
1624533000000|2021-06-24 11:10:00|4115.09|4113.59|4112.39|4110.89|4115.39|4113.89|4111.89|4110.39|1746
1624533300000|2021-06-24 11:15:00|4112.89|4111.39|4111.89|4110.39|4113.39|4111.89|4111.59|4110.09|1019
1624533600000|2021-06-24 11:20:00|4112.39|4110.89|4113.59|4112.09|4114.39|4112.89|4112.39|4110.89|1636
1624533900000|2021-06-24 11:25:00|4113.39|4111.89|4113.89|4112.39|4114.89|4113.39|4113.39|4111.89|1232
1624534200000|2021-06-24 11:30:00|4114.09|4112.59|4112.39|4110.89|4114.89|4113.39|4111.39|4109.89|1965
1624534500000|2021-06-24 11:35:00|4111.89|4110.39|4115.39|4113.89|4115.39|4113.89|4111.89|4110.39|883
1624534800000|2021-06-24 11:40:00|4115.47|4113.97|4114.47|4112.97|4115.97|4114.47|4113.47|4111.97|1366
1624535100000|2021-06-24 11:45:00|4113.97|4112.47|4113.47|4111.97|4114.47|4112.97|4113.47|4111.97|960
1624535400000|2021-06-24 11:50:00|4112.97|4111.47|4112.47|4110.97|4113.97|4112.47|4111.97|4110.47|1360
1624535700000|2021-06-24 11:55:00|4112.97|4111.47|4115.47|4113.97|4115.97|4114.47|4112.47|4110.97|1751
1624536000000|2021-06-24 12:00:00|4115.97|4114.47|4117.47|4115.97|4117.47|4115.97|4115.47|4113.97|1323
1624536300000|2021-06-24 12:05:00|4116.97|4115.47|4117.47|4115.97|4117.97|4116.47|4116.97|4115.47|1055
1624536600000|2021-06-24 12:10:00|4116.97|4115.47|4114.47|4112.97|4116.97|4115.47|4114.47|4112.97|966
1624536900000|2021-06-24 12:15:00|4114.17|4112.67|4113.97|4112.47|4115.47|4113.97|4113.97|4112.47|1508
1624537200000|2021-06-24 12:20:00|4113.47|4111.97|4113.17|4111.67|4113.97|4112.47|4112.97|4111.47|791
1624537500000|2021-06-24 12:25:00|4112.97|4111.47|4114.17|4112.67|4114.97|4113.47|4112.97|4111.47|953
1624537800000|2021-06-24 12:30:00|4114.47|4112.97|4110.97|4109.47|4114.67|4113.17|4110.47|4108.97|3446
1624538100000|2021-06-24 12:35:00|4111.47|4109.97|4110.47|4108.97|4111.97|4110.47|4110.47|4108.97|1226
1624538400000|2021-06-24 12:40:00|4110.97|4109.47|4111.97|4110.47|4111.97|4110.47|4110.47|4108.97|1353
1624538700000|2021-06-24 12:45:00|4111.67|4110.17|4112.47|4110.97|4112.47|4110.97|4110.47|4108.97|1368
1624539000000|2021-06-24 12:50:00|4112.97|4111.47|4109.97|4108.47|4112.97|4111.47|4109.97|4108.47|1701
1624539300000|2021-06-24 12:55:00|4110.17|4108.67|4113.47|4111.97|4113.47|4111.97|4109.97|4108.47|1395
1624539600000|2021-06-24 13:00:00|4113.97|4112.47|4111.97|4110.47|4113.97|4112.47|4110.97|4109.47|1913
1624539900000|2021-06-24 13:05:00|4112.47|4110.97|4113.97|4112.47|4114.97|4113.47|4111.67|4110.17|1671
1624540200000|2021-06-24 13:10:00|4113.47|4111.97|4115.97|4114.47|4115.97|4114.47|4112.97|4111.47|1182
1624540500000|2021-06-24 13:15:00|4116.47|4114.97|4117.47|4115.97|4118.17|4116.67|4116.47|4114.97|1797
1624540800000|2021-06-24 13:20:00|4116.97|4115.47|4116.97|4115.47|4117.47|4115.97|4116.47|4114.97|2275
1624541100000|2021-06-24 13:25:00|4117.17|4115.67|4117.47|4115.97|4118.47|4116.97|4116.97|4115.47|1868
1624541400000|2021-06-24 13:30:00|4117.97|4116.47|4119.47|4117.97|4119.97|4118.47|4117.47|4115.97|13389
1624541700000|2021-06-24 13:35:00|4119.17|4117.67|4122.97|4121.47|4123.47|4121.97|4118.97|4117.47|4701
1624542000000|2021-06-24 13:40:00|4123.17|4121.67|4123.47|4121.97|4125.97|4124.47|4122.47|4120.97|7131
1624542300000|2021-06-24 13:45:00|4123.97|4122.47|4123.47|4121.97|4124.47|4122.97|4122.97|4121.47|4461
1624542600000|2021-06-24 13:50:00|4123.17|4121.67|4121.47|4119.97|4123.97|4122.47|4120.47|4118.97|6401
1624542900000|2021-06-24 13:55:00|4121.97|4120.47|4119.47|4117.97|4122.47|4120.97|4119.47|4117.97|2516
1624543200000|2021-06-24 14:00:00|4119.67|4118.17|4123.97|4122.47|4123.97|4122.47|4119.47|4117.97|3000
1624543500000|2021-06-24 14:05:00|4124.47|4122.97|4121.97|4120.47|4124.97|4123.47|4120.97|4119.47|3811
1624543800000|2021-06-24 14:10:00|4121.71|4120.21|4123.71|4122.21|4124.21|4122.71|4121.71|4120.21|2130
1624544100000|2021-06-24 14:15:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4122.71|4121.21|4779
1624544400000|2021-06-24 14:20:00|4123.71|4122.21|4122.21|4120.71|4124.21|4122.71|4121.71|4120.21|3028
1624544700000|2021-06-24 14:25:00|4121.91|4120.41|4124.71|4123.21|4125.21|4123.71|4121.91|4120.41|6941
1624545000000|2021-06-24 14:30:00|4125.21|4123.71|4123.71|4122.21|4125.21|4123.71|4122.21|4120.71|7103
1624545300000|2021-06-24 14:35:00|4124.21|4122.71|4124.71|4123.21|4125.21|4123.71|4122.71|4121.21|3073
1624545600000|2021-06-24 14:40:00|4124.21|4122.71|4126.71|4125.21|4127.71|4126.21|4124.21|4122.71|5979
1624545900000|2021-06-24 14:45:00|4126.21|4124.71|4124.21|4122.71|4126.71|4125.21|4123.91|4122.41|3544
1624546200000|2021-06-24 14:50:00|4124.71|4123.21|4123.91|4122.41|4125.21|4123.71|4122.71|4121.21|6576
1624546500000|2021-06-24 14:55:00|4123.71|4122.21|4122.71|4121.21|4124.21|4122.71|4122.21|4120.71|7149
1624546800000|2021-06-24 15:00:00|4123.21|4121.71|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|4258
1624547100000|2021-06-24 15:05:00|4122.21|4120.71|4121.41|4119.91|4122.71|4121.21|4121.21|4119.71|3549
1624547400000|2021-06-24 15:10:00|4121.71|4120.21|4120.21|4118.71|4121.71|4120.21|4119.71|4118.21|4297
1624547700000|2021-06-24 15:15:00|4120.41|4118.91|4120.21|4118.71|4120.71|4119.21|4119.21|4117.71|4060
1624548000000|2021-06-24 15:20:00|4119.71|4118.21|4120.21|4118.71|4120.21|4118.71|4118.21|4116.71|4923
1624548300000|2021-06-24 15:25:00|4119.71|4118.21|4122.71|4121.21|4123.21|4121.71|4119.71|4118.21|15085
1624548600000|2021-06-24 15:30:00|4123.21|4121.71|4123.21|4121.71|4127.71|4126.21|4121.71|4120.21|39608
1624548900000|2021-06-24 15:35:00|4123.71|4122.21|4124.21|4122.71|4125.71|4124.21|4123.21|4121.71|19780
1624549200000|2021-06-24 15:40:00|4124.71|4123.21|4123.21|4121.71|4124.71|4123.21|4121.71|4120.21|9557
1624549500000|2021-06-24 15:45:00|4123.71|4122.21|4122.91|4121.41|4123.71|4122.21|4122.21|4120.71|5445
1624549800000|2021-06-24 15:50:00|4123.21|4121.71|4122.21|4120.71|4124.21|4122.71|4122.21|4120.71|13221
1624550100000|2021-06-24 15:55:00|4122.71|4121.21|4122.21|4120.71|4122.71|4121.21|4121.71|4120.21|1902
1624550400000|2021-06-24 16:00:00|4122.71|4121.21|4122.21|4120.71|4122.71|4121.21|4122.21|4120.71|1732
1624550700000|2021-06-24 16:05:00|4122.41|4120.91|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|1198
1624551000000|2021-06-24 16:10:00|4123.21|4121.71|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|779
1624551300000|2021-06-24 16:15:00|4122.21|4120.71|4122.71|4121.21|4122.71|4121.21|4121.71|4120.21|1239
1624551600000|2021-06-24 16:20:00|4123.21|4121.71|4124.71|4123.21|4124.71|4123.21|4123.21|4121.71|1500
1624551900000|2021-06-24 16:25:00|4124.21|4122.71|4123.71|4122.21|4124.21|4122.71|4123.71|4122.21|720
1624552200000|2021-06-24 16:30:00|4123.41|4121.91|4123.71|4122.21|4123.71|4122.21|4122.71|4121.21|877
1624552500000|2021-06-24 16:35:00|4123.91|4122.41|4125.21|4123.71|4125.21|4123.71|4123.71|4122.21|798
1624552800000|2021-06-24 16:40:00|4125.71|4124.21|4125.21|4123.71|4126.21|4124.71|4125.21|4123.71|559
1624553100000|2021-06-24 16:45:00|4125.71|4124.21|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|898
1624553400000|2021-06-24 16:50:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|2465
1624553700000|2021-06-24 16:55:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|976
1624554000000|2021-06-24 17:00:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|1045
1624554300000|2021-06-24 17:05:00|4127.41|4125.91|4127.71|4126.21|4127.71|4126.21|4127.21|4125.71|363
1624554600000|2021-06-24 17:10:00|4127.21|4125.71|4129.21|4127.71|4129.21|4127.71|4127.21|4125.71|711
1624554900000|2021-06-24 17:15:00|4128.91|4127.41|4126.71|4125.21|4129.21|4127.71|4126.71|4125.21|480
1624555200000|2021-06-24 17:20:00|4126.21|4124.71|4127.21|4125.71|4127.41|4125.91|4125.71|4124.21|631
1624555500000|2021-06-24 17:25:00|4126.71|4125.21|4126.21|4124.71|4127.21|4125.71|4126.21|4124.71|449
1624555800000|2021-06-24 17:30:00|4125.91|4124.41|4126.71|4125.21|4126.71|4125.21|4125.71|4124.21|371
1624556100000|2021-06-24 17:35:00|4126.21|4124.71|4126.21|4124.71|4126.71|4125.21|4125.71|4124.21|291
1624556400000|2021-06-24 17:40:00|4125.91|4124.41|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|228
1624556700000|2021-06-24 17:45:00|4126.21|4124.71|4125.21|4123.71|4126.21|4124.71|4124.71|4123.21|367
1624557000000|2021-06-24 17:50:00|4125.41|4123.91|4125.21|4123.71|4125.71|4124.21|4124.71|4123.21|492
1624557300000|2021-06-24 17:55:00|4125.41|4123.91|4125.71|4124.21|4126.21|4124.71|4125.41|4123.91|746
1624557600000|2021-06-24 18:00:00|4126.71|4125.21|4126.21|4124.71|4126.71|4125.21|4125.21|4123.71|1212
1624557900000|2021-06-24 18:05:00|4126.71|4125.21|4126.21|4124.71|4127.71|4126.21|4125.71|4124.21|884
1624558200000|2021-06-24 18:10:00|4126.71|4125.21|4126.71|4125.21|4127.21|4125.71|4126.71|4125.21|161
1624558500000|2021-06-24 18:15:00|4126.21|4124.71|4126.21|4124.71|4126.41|4124.91|4125.71|4124.21|388
1624558800000|2021-06-24 18:20:00|4126.71|4125.21|4126.71|4125.21|4127.21|4125.71|4126.71|4125.21|260
1624559100000|2021-06-24 18:25:00|4127.21|4125.71|4128.21|4126.71|4128.71|4127.21|4126.71|4125.21|345
1624559400000|2021-06-24 18:30:00|4127.71|4126.21|4127.71|4126.21|4127.91|4126.41|4127.21|4125.71|481
1624559700000|2021-06-24 18:35:00|4127.91|4126.41|4128.21|4126.71|4128.21|4126.71|4127.21|4125.71|293
1624560000000|2021-06-24 18:40:00|4127.91|4126.41|4128.21|4126.71|4128.71|4127.21|4127.71|4126.21|187
1624560300000|2021-06-24 18:45:00|4127.91|4126.41|4127.21|4125.71|4128.71|4127.21|4127.21|4125.71|266
1624560600000|2021-06-24 18:50:00|4126.71|4125.21|4127.21|4125.71|4127.71|4126.21|4126.71|4125.21|277
1624560900000|2021-06-24 18:55:00|4127.41|4125.91|4127.21|4125.71|4127.71|4126.21|4127.21|4125.71|229
1624561200000|2021-06-24 19:00:00|4127.41|4125.91|4125.71|4124.21|4127.41|4125.91|4125.71|4124.21|549
1624561500000|2021-06-24 19:05:00|4125.91|4124.41|4126.21|4124.71|4126.71|4125.21|4125.71|4124.21|342
1624561800000|2021-06-24 19:10:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|292
1624562100000|2021-06-24 19:15:00|4126.71|4125.21|4126.71|4125.21|4126.71|4125.21|4126.21|4124.71|244
1624562400000|2021-06-24 19:20:00|4126.21|4124.71|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|471
1624562700000|2021-06-24 19:25:00|4125.21|4123.71|4125.21|4123.71|4125.21|4123.71|4124.71|4123.21|321
1624563000000|2021-06-24 19:30:00|4124.91|4123.41|4125.21|4123.71|4125.71|4124.21|4124.21|4122.71|789
1624563300000|2021-06-24 19:35:00|4125.41|4123.91|4124.71|4123.21|4125.71|4124.21|4124.71|4123.21|358
1624563600000|2021-06-24 19:40:00|4124.91|4123.41|4125.71|4124.21|4125.71|4124.21|4124.21|4122.71|846
1624563900000|2021-06-24 19:45:00|4125.21|4123.71|4124.21|4122.71|4126.21|4124.71|4124.21|4122.71|631
1624564200000|2021-06-24 19:50:00|4124.41|4122.91|4124.41|4122.91|4125.21|4123.71|4124.21|4122.71|986
1624564500000|2021-06-24 19:55:00|4124.21|4122.71|4125.71|4124.21|4127.71|4126.21|4122.71|4121.21|3903
1624564800000|2021-06-24 20:00:00|4126.46|4123.46|4127.36|4124.36|4127.56|4124.56|4126.26|4123.26|147
1624565100000|2021-06-24 20:05:00|4127.56|4124.56|4128.66|4125.66|4128.66|4125.66|4127.36|4124.36|0
1624565400000|2021-06-24 20:10:00|4128.86|4125.86|4128.86|4125.86|4129.16|4126.16|4128.76|4125.76|0
1624565700000|2021-06-24 20:15:00|4128.96|4125.96|4128.86|4125.86|4128.96|4125.96|4128.76|4125.76|0
1624566000000|2021-06-24 20:20:00|4128.76|4125.76|4129.06|4126.06|4129.06|4126.06|4128.66|4125.66|0
1624566300000|2021-06-24 20:25:00|4129.26|4126.26|4129.16|4126.16|4129.26|4126.26|4128.96|4125.96|0
1624566600000|2021-06-24 20:30:00|4128.96|4125.96|4130.26|4127.26|4130.46|4127.46|4128.26|4125.26|0
1624566900000|2021-06-24 20:35:00|4130.06|4127.06|4130.46|4127.46|4131.56|4128.56|4130.06|4127.06|0
1624567200000|2021-06-24 20:40:00|4130.26|4127.26|4130.86|4127.86|4130.86|4127.86|4130.06|4127.06|0
1624567500000|2021-06-24 20:45:00|4130.66|4127.66|4130.86|4127.86|4131.16|4128.16|4130.66|4127.66|0
1624567800000|2021-06-24 20:50:00|4131.16|4128.16|4131.16|4128.16|4131.16|4128.16|4130.86|4127.86|0
1624568100000|2021-06-24 20:55:00|4131.36|4128.36|4132.06|4129.06|4132.46|4129.46|4130.86|4127.86|0
1624568400000|2021-06-24 21:00:00|4131.96|4128.96|4131.66|4128.66|4132.06|4129.06|4131.66|4128.66|0
1624568700000|2021-06-24 21:05:00|4131.76|4128.76|4132.16|4129.16|4132.16|4129.16|4131.76|4128.76|0
1624569000000|2021-06-24 21:10:00|4132.36|4129.36|4132.06|4129.06|4132.36|4129.36|4131.96|4128.96|0
1624569300000|2021-06-24 21:15:00|4131.96|4128.96|4131.96|4128.96|4132.06|4129.06|4131.96|4128.96|0
1624569600000|2021-06-24 21:20:00|4132.16|4129.16|4131.66|4128.66|4132.16|4129.16|4131.46|4128.46|0
1624569900000|2021-06-24 21:25:00|4131.56|4128.56|4131.76|4128.76|4131.76|4128.76|4131.56|4128.56|0
1624570200000|2021-06-24 21:30:00|4131.56|4128.56|4131.56|4128.56|4131.76|4128.76|4131.56|4128.56|0
1624570500000|2021-06-24 21:35:00|4131.46|4128.46|4131.56|4128.56|4131.56|4128.56|4131.46|4128.46|0
1624570800000|2021-06-24 21:40:00|4131.66|4128.66|4131.56|4128.56|4131.66|4128.66|4131.46|4128.46|0
1624571100000|2021-06-24 21:45:00|4131.66|4128.66|4131.66|4128.66|4131.66|4128.66|4131.46|4128.46|0
1624571400000|2021-06-24 21:50:00|4131.56|4128.56|4131.96|4128.96|4131.96|4128.96|4131.56|4128.56|0
1624571700000|2021-06-24 21:55:00|4131.86|4128.86|4131.86|4128.86|4132.16|4129.16|4131.66|4128.66|0
1624572000000|2021-06-24 22:00:00|4131.76|4128.76|4130.36|4127.36|4131.96|4128.96|4130.16|4127.16|0
1624572300000|2021-06-24 22:05:00|4130.46|4127.46|4130.36|4127.36|4131.26|4128.26|4129.96|4126.96|0
1624572600000|2021-06-24 22:10:00|4130.16|4127.16|4130.56|4127.56|4130.76|4127.76|4129.96|4126.96|0
1624572900000|2021-06-24 22:15:00|4130.46|4127.46|4130.36|4127.36|4130.56|4127.56|4130.16|4127.16|0
1624573200000|2021-06-24 22:20:00|4130.56|4127.56|4130.36|4127.36|4130.76|4127.76|4129.96|4126.96|0
1624573500000|2021-06-24 22:25:00|4130.56|4127.56|4131.66|4128.66|4131.66|4128.66|4130.56|4127.56|0
1624573800000|2021-06-24 22:30:00|4131.46|4128.46|4130.96|4127.96|4131.66|4128.66|4130.96|4127.96|0
1624574100000|2021-06-24 22:35:00|4130.86|4127.86|4130.96|4127.96|4130.96|4127.96|4130.76|4127.76|0
1624574400000|2021-06-24 22:40:00|4131.26|4128.26|4130.76|4127.76|4131.26|4128.26|4130.56|4127.56|0
1624574700000|2021-06-24 22:45:00|4130.66|4127.66|4130.36|4127.36|4130.76|4127.76|4130.26|4127.26|0
1624575000000|2021-06-24 22:50:00|4130.26|4127.26|4130.76|4127.76|4130.96|4127.96|4130.16|4127.16|0
1624575300000|2021-06-24 22:55:00|4130.96|4127.96|4131.46|4128.46|4131.46|4128.46|4130.96|4127.96|0
1624575600000|2021-06-24 23:00:00|4131.56|4128.56|4130.36|4127.36|4131.56|4128.56|4130.36|4127.36|0
1624575900000|2021-06-24 23:05:00|4130.56|4127.56|4129.96|4126.96|4130.56|4127.56|4129.26|4126.26|0
1624576200000|2021-06-24 23:10:00|4129.76|4126.76|4130.16|4127.16|4130.36|4127.36|4129.66|4126.66|0
1624576500000|2021-06-24 23:15:00|4129.76|4126.76|4130.16|4127.16|4130.16|4127.16|4129.56|4126.56|0
1624576800000|2021-06-24 23:20:00|4130.36|4127.36|4129.66|4126.66|4130.36|4127.36|4129.66|4126.66|0
1624577100000|2021-06-24 23:25:00|4129.96|4126.96|4129.66|4126.66|4129.96|4126.96|4129.66|4126.66|0
1624577400000|2021-06-24 23:30:00|4129.56|4126.56|4129.96|4126.96|4130.16|4127.16|4129.26|4126.26|0
1624577700000|2021-06-24 23:35:00|4130.06|4127.06|4130.16|4127.16|4130.36|4127.36|4129.96|4126.96|0
1624578000000|2021-06-24 23:40:00|4130.06|4127.06|4129.66|4126.66|4130.16|4127.16|4129.66|4126.66|0
1624578300000|2021-06-24 23:45:00|4129.76|4126.76|4130.76|4127.76|4130.96|4127.96|4129.66|4126.66|0
1624578600000|2021-06-24 23:50:00|4130.56|4127.56|4130.36|4127.36|4131.26|4128.26|4130.16|4127.16|0
1624578900000|2021-06-24 23:55:00|4130.26|4127.26|4129.66|4126.66|4130.56|4127.56|4129.46|4126.46|0
1624579200000|2021-06-25 00:00:00|4129.96|4126.96|4130.16|4127.16|4130.96|4127.96|4129.46|4126.46|0
1624579500000|2021-06-25 00:05:00|4130.36|4127.36|4129.66|4126.66|4130.56|4127.56|4129.46|4126.46|0
1624579800000|2021-06-25 00:10:00|4129.76|4126.76|4129.26|4126.26|4129.96|4126.96|4129.06|4126.06|0
1624580100000|2021-06-25 00:15:00|4129.36|4126.36|4127.96|4125.96|4130.46|4128.46|4126.96|4124.96|313
1624580400000|2021-06-25 00:20:00|4127.66|4125.66|4129.66|4127.66|4129.66|4127.66|4127.46|4125.46|112
1624580700000|2021-06-25 00:25:00|4129.96|4127.96|4129.46|4127.46|4129.96|4127.96|4128.46|4126.46|261
1624581000000|2021-06-25 00:30:00|4129.16|4127.16|4126.96|4124.96|4129.46|4127.46|4126.96|4124.96|225
1624581300000|2021-06-25 00:35:00|4126.16|4124.16|4126.96|4124.96|4128.66|4126.66|4125.96|4123.96|267
1624581600000|2021-06-25 00:40:00|4127.46|4125.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|84
1624581900000|2021-06-25 00:45:00|4127.66|4125.66|4127.96|4125.96|4127.96|4125.96|4126.46|4124.46|204
1624582200000|2021-06-25 00:50:00|4128.46|4126.46|4127.96|4125.96|4128.46|4126.46|4127.96|4125.96|60
1624582500000|2021-06-25 00:55:00|4128.16|4126.16|4127.96|4125.96|4128.46|4126.46|4127.96|4125.96|167
1624582800000|2021-06-25 01:00:00|4127.46|4125.46|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|525
1624583100000|2021-06-25 01:05:00|4128.96|4126.96|4128.46|4126.46|4128.96|4126.96|4127.96|4125.96|496
1624583400000|2021-06-25 01:10:00|4127.96|4125.96|4129.46|4127.46|4129.96|4127.96|4127.96|4125.96|231
1624583700000|2021-06-25 01:15:00|4128.96|4126.96|4128.96|4126.96|4129.96|4127.96|4128.46|4126.46|85
1624584000000|2021-06-25 01:20:00|4128.66|4126.66|4126.46|4124.46|4128.66|4126.66|4126.46|4124.46|352
1624584300000|2021-06-25 01:25:00|4126.96|4124.96|4126.96|4124.96|4127.46|4125.46|4126.46|4124.46|93
1624584600000|2021-06-25 01:30:00|4126.46|4124.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|352
1624584900000|2021-06-25 01:35:00|4127.96|4125.96|4128.96|4126.96|4128.96|4126.96|4127.46|4125.46|143
1624585200000|2021-06-25 01:40:00|4129.46|4127.46|4128.96|4126.96|4130.46|4128.46|4128.96|4126.96|120
1624585500000|2021-06-25 01:45:00|4128.66|4126.66|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|133
1624585800000|2021-06-25 01:50:00|4128.96|4126.96|4129.16|4127.16|4129.46|4127.46|4128.46|4126.46|49
1624586100000|2021-06-25 01:55:00|4128.96|4126.96|4128.96|4126.96|4129.46|4127.46|4128.46|4126.46|59
1624586400000|2021-06-25 02:00:00|4129.46|4127.46|4129.46|4127.46|4129.96|4127.96|4128.96|4126.96|74
1624586700000|2021-06-25 02:05:00|4129.66|4127.66|4129.96|4127.96|4129.96|4127.96|4128.46|4126.46|41
1624587000000|2021-06-25 02:10:00|4129.66|4127.66|4129.96|4127.96|4130.46|4128.46|4129.46|4127.46|73
1624587300000|2021-06-25 02:15:00|4130.46|4128.46|4129.96|4127.96|4130.46|4128.46|4129.46|4127.46|62
1624587600000|2021-06-25 02:20:00|4130.46|4128.46|4130.96|4128.96|4130.96|4128.96|4130.16|4128.16|46
1624587900000|2021-06-25 02:25:00|4130.66|4128.66|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|22
1624588200000|2021-06-25 02:30:00|4130.96|4128.96|4131.46|4129.46|4131.46|4129.46|4130.96|4128.96|78
1624588500000|2021-06-25 02:35:00|4131.16|4129.16|4130.96|4128.96|4131.46|4129.46|4130.96|4128.96|34
1624588800000|2021-06-25 02:40:00|4130.66|4128.66|4130.16|4128.16|4130.96|4128.96|4129.46|4127.46|94
1624589100000|2021-06-25 02:45:00|4129.96|4127.96|4130.96|4128.96|4130.96|4128.96|4129.96|4127.96|23
1624589400000|2021-06-25 02:50:00|4130.46|4128.46|4130.96|4128.96|4130.96|4128.96|4130.46|4128.46|43
1624589700000|2021-06-25 02:55:00|4130.46|4128.46|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|33
1624590000000|2021-06-25 03:00:00|4131.96|4129.96|4131.16|4129.16|4131.96|4129.96|4130.96|4128.96|52
1624590300000|2021-06-25 03:05:00|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|8
1624590600000|2021-06-25 03:10:00|4131.16|4129.16|4132.46|4130.46|4132.46|4130.46|4131.16|4129.16|61
1624590900000|2021-06-25 03:15:00|4132.16|4130.16|4132.96|4130.96|4132.96|4130.96|4132.16|4130.16|60
1624591200000|2021-06-25 03:20:00|4133.46|4131.46|4132.96|4130.96|4133.46|4131.46|4132.96|4130.96|20
1624591500000|2021-06-25 03:25:00|4132.46|4130.46|4132.96|4130.96|4132.96|4130.96|4132.46|4130.46|16
1624591800000|2021-06-25 03:30:00|4133.46|4131.46|4131.96|4129.96|4133.46|4131.46|4131.96|4129.96|43
1624592100000|2021-06-25 03:35:00|4132.46|4130.46|4133.46|4131.46|4133.46|4131.46|4132.46|4130.46|30
1624592400000|2021-06-25 03:40:00|4133.16|4131.16|4133.46|4131.46|4133.46|4131.46|4133.16|4131.16|9
1624592700000|2021-06-25 03:45:00|4133.16|4131.16|4133.46|4131.46|4133.46|4131.46|4132.96|4130.96|41
1624593000000|2021-06-25 03:50:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4132.46|4130.46|57
1624593300000|2021-06-25 03:55:00|4132.66|4130.66|4132.66|4130.66|4132.96|4130.96|4132.16|4130.16|35
1624593600000|2021-06-25 04:00:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4132.46|4130.46|20
1624593900000|2021-06-25 04:05:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4131.96|4129.96|18
1624594200000|2021-06-25 04:10:00|4132.66|4130.66|4132.46|4130.46|4132.66|4130.66|4131.96|4129.96|25
1624594500000|2021-06-25 04:15:00|4131.96|4129.96|4132.46|4130.46|4132.46|4130.46|4131.96|4129.96|30
1624594800000|2021-06-25 04:20:00|4131.96|4129.96|4131.96|4129.96|4132.46|4130.46|4131.96|4129.96|31
1624595100000|2021-06-25 04:25:00|4131.46|4129.46|4130.96|4128.96|4131.46|4129.46|4130.96|4128.96|43
1624595400000|2021-06-25 04:30:00|4130.46|4128.46|4129.46|4127.46|4130.46|4128.46|4129.46|4127.46|58
1624595700000|2021-06-25 04:35:00|4128.96|4126.96|4129.46|4127.46|4129.46|4127.46|4128.96|4126.96|65
1624596000000|2021-06-25 04:40:00|4129.96|4127.96|4130.16|4128.16|4130.16|4128.16|4129.46|4127.46|69
1624596300000|2021-06-25 04:45:00|4129.96|4127.96|4130.46|4128.46|4130.96|4128.96|4129.46|4127.46|36
1624596600000|2021-06-25 04:50:00|4130.96|4128.96|4130.96|4128.96|4131.16|4129.16|4129.96|4127.96|180
1624596900000|2021-06-25 04:55:00|4130.46|4128.46|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|39
1624597200000|2021-06-25 05:00:00|4131.66|4129.66|4131.66|4129.66|4131.96|4129.96|4130.96|4128.96|180
1624597500000|2021-06-25 05:05:00|4131.46|4129.46|4131.96|4129.96|4131.96|4129.96|4131.46|4129.46|47
1624597800000|2021-06-25 05:10:00|4131.46|4129.46|4131.16|4129.16|4131.46|4129.46|4130.96|4128.96|147
1624598100000|2021-06-25 05:15:00|4130.96|4128.96|4130.96|4128.96|4130.96|4128.96|4130.46|4128.46|52
1624598400000|2021-06-25 05:20:00|4131.16|4129.16|4130.46|4128.46|4131.66|4129.66|4129.46|4127.46|252
1624598700000|2021-06-25 05:25:00|4130.16|4128.16|4131.46|4129.46|4131.46|4129.46|4129.96|4127.96|58
1624599000000|2021-06-25 05:30:00|4131.16|4129.16|4131.96|4129.96|4131.96|4129.96|4131.16|4129.16|41
1624599300000|2021-06-25 05:35:00|4131.46|4129.46|4131.96|4129.96|4131.96|4129.96|4131.46|4129.46|61
1624599600000|2021-06-25 05:40:00|4132.16|4130.16|4132.46|4130.46|4132.46|4130.46|4131.46|4129.46|66
1624599900000|2021-06-25 05:45:00|4131.96|4129.96|4133.46|4131.46|4133.46|4131.46|4131.96|4129.96|183
1624600200000|2021-06-25 05:50:00|4132.96|4130.96|4133.46|4131.46|4133.46|4131.46|4132.46|4130.46|363
1624600500000|2021-06-25 05:55:00|4133.66|4131.66|4133.96|4131.96|4134.46|4132.46|4132.46|4130.46|514
1624600800000|2021-06-25 06:00:00|4133.71|4132.21|4129.71|4128.21|4134.21|4132.71|4129.41|4127.91|1211
1624601100000|2021-06-25 06:05:00|4129.21|4127.71|4128.91|4127.41|4130.71|4129.21|4128.71|4127.21|750
1624601400000|2021-06-25 06:10:00|4129.21|4127.71|4130.21|4128.71|4130.71|4129.21|4127.71|4126.21|513
1624601700000|2021-06-25 06:15:00|4130.71|4129.21|4128.71|4127.21|4130.71|4129.21|4128.71|4127.21|578
1624602000000|2021-06-25 06:20:00|4128.21|4126.71|4128.21|4126.71|4129.71|4128.21|4128.21|4126.71|676
1624602300000|2021-06-25 06:25:00|4127.71|4126.21|4126.91|4125.41|4127.71|4126.21|4126.71|4125.21|631
1624602600000|2021-06-25 06:30:00|4126.71|4125.21|4126.21|4124.71|4127.71|4126.21|4125.71|4124.21|548
1624602900000|2021-06-25 06:35:00|4126.71|4125.21|4126.91|4125.41|4127.21|4125.71|4124.71|4123.21|551
1624603200000|2021-06-25 06:40:00|4127.21|4125.71|4126.71|4125.21|4127.71|4126.21|4126.71|4125.21|586
1624603500000|2021-06-25 06:45:00|4126.21|4124.71|4127.21|4125.71|4127.71|4126.21|4125.71|4124.21|754
1624603800000|2021-06-25 06:50:00|4127.71|4126.21|4127.71|4126.21|4128.21|4126.71|4127.21|4125.71|332
1624604100000|2021-06-25 06:55:00|4127.21|4125.71|4127.71|4126.21|4127.71|4126.21|4123.71|4122.21|1671
1624604400000|2021-06-25 07:00:00|4127.21|4125.71|4124.21|4122.71|4128.21|4126.71|4122.71|4121.21|7371
1624604700000|2021-06-25 07:05:00|4124.71|4123.21|4125.71|4124.21|4128.21|4126.71|4123.71|4122.21|5252
1624605000000|2021-06-25 07:10:00|4125.91|4124.41|4124.21|4122.71|4127.21|4125.71|4124.21|4122.71|3283
1624605300000|2021-06-25 07:15:00|4123.71|4122.21|4119.71|4118.21|4124.91|4123.41|4119.71|4118.21|3299
1624605600000|2021-06-25 07:20:00|4119.21|4117.71|4117.71|4116.21|4121.21|4119.71|4117.21|4115.71|4245
1624605900000|2021-06-25 07:25:00|4117.21|4115.71|4120.21|4118.71|4122.21|4120.71|4116.71|4115.21|4938
1624606200000|2021-06-25 07:30:00|4119.71|4118.21|4119.91|4118.41|4122.21|4120.71|4119.21|4117.71|4114
1624606500000|2021-06-25 07:35:00|4120.21|4118.71|4118.71|4117.21|4120.21|4118.71|4117.21|4115.71|2588
1624606800000|2021-06-25 07:40:00|4119.19|4117.69|4120.69|4119.19|4120.69|4119.19|4118.69|4117.19|2873
1624607100000|2021-06-25 07:45:00|4120.19|4118.69|4122.19|4120.69|4122.39|4120.89|4119.69|4118.19|2036
1624607400000|2021-06-25 07:50:00|4121.69|4120.19|4121.69|4120.19|4121.69|4120.19|4119.19|4117.69|1371
1624607700000|2021-06-25 07:55:00|4121.19|4119.69|4119.19|4117.69|4121.19|4119.69|4119.19|4117.69|1401
1624608000000|2021-06-25 08:00:00|4118.89|4117.39|4116.69|4115.19|4119.19|4117.69|4116.69|4115.19|2843
1624608300000|2021-06-25 08:05:00|4117.19|4115.69|4117.19|4115.69|4117.19|4115.69|4114.19|4112.69|3565
1624608600000|2021-06-25 08:10:00|4116.69|4115.19|4117.19|4115.69|4117.69|4116.19|4114.69|4113.19|4157
1624608900000|2021-06-25 08:15:00|4116.69|4115.19|4118.69|4117.19|4119.19|4117.69|4114.19|4112.69|4056
1624609200000|2021-06-25 08:20:00|4118.19|4116.69|4115.69|4114.19|4118.69|4117.19|4115.69|4114.19|3521
1624609500000|2021-06-25 08:25:00|4116.19|4114.69|4114.19|4112.69|4116.19|4114.69|4113.69|4112.19|2296
1624609800000|2021-06-25 08:30:00|4113.69|4112.19|4114.69|4113.19|4116.19|4114.69|4113.69|4112.19|2903
1624610100000|2021-06-25 08:35:00|4114.89|4113.39|4113.69|4112.19|4116.19|4114.69|4113.69|4112.19|3689
1624610400000|2021-06-25 08:40:00|4113.19|4111.69|4113.69|4112.19|4114.69|4113.19|4113.19|4111.69|4903
1624610700000|2021-06-25 08:45:00|4113.19|4111.69|4115.69|4114.19|4115.89|4114.39|4113.19|4111.69|1895
1624611000000|2021-06-25 08:50:00|4116.19|4114.69|4114.19|4112.69|4116.19|4114.69|4114.19|4112.69|2178
1624611300000|2021-06-25 08:55:00|4114.69|4113.19|4114.19|4112.69|4115.69|4114.19|4113.69|4112.19|5064
1624611600000|2021-06-25 09:00:00|4114.69|4113.19|4114.69|4113.19|4114.69|4113.19|4113.19|4111.69|7606
1624611900000|2021-06-25 09:05:00|4114.19|4112.69|4113.19|4111.69|4114.69|4113.19|4113.19|4111.69|5135
1624612200000|2021-06-25 09:10:00|4112.69|4111.19|4112.69|4111.19|4112.69|4111.19|4112.19|4110.69|2098
1624612500000|2021-06-25 09:15:00|4112.19|4110.69|4111.19|4109.69|4113.19|4111.69|4111.19|4109.69|2401
1624612800000|2021-06-25 09:20:00|4110.69|4109.19|4113.19|4111.69|4113.69|4112.19|4110.19|4108.69|2283
1624613100000|2021-06-25 09:25:00|4112.69|4111.19|4113.19|4111.69|4113.69|4112.19|4111.69|4110.19|3272
1624613400000|2021-06-25 09:30:00|4113.69|4112.19|4114.69|4113.19|4115.69|4114.19|4113.19|4111.69|1945
1624613700000|2021-06-25 09:35:00|4114.39|4112.89|4115.19|4113.69|4115.69|4114.19|4113.69|4112.19|2331
1624614000000|2021-06-25 09:40:00|4114.89|4113.39|4116.19|4114.69|4117.19|4115.69|4114.39|4112.89|2359
1624614300000|2021-06-25 09:45:00|4115.89|4114.39|4116.19|4114.69|4116.19|4114.69|4114.19|4112.69|2064
1624614600000|2021-06-25 09:50:00|4116.69|4115.19|4119.69|4118.19|4121.19|4119.69|4116.69|4115.19|5110
1624614900000|2021-06-25 09:55:00|4119.19|4117.69|4118.69|4117.19|4120.69|4119.19|4117.69|4116.19|4049
1624615200000|2021-06-25 10:00:00|4118.19|4116.69|4115.69|4114.19|4118.19|4116.69|4115.39|4113.89|3174
1624615500000|2021-06-25 10:05:00|4116.39|4114.89|4115.69|4114.19|4116.69|4115.19|4114.19|4112.69|2805
1624615800000|2021-06-25 10:10:00|4116.19|4114.69|4116.19|4114.69|4116.69|4115.19|4115.19|4113.69|2535
1624616100000|2021-06-25 10:15:00|4115.89|4114.39|4116.19|4114.69|4116.89|4115.39|4115.19|4113.69|1318
1624616400000|2021-06-25 10:20:00|4116.39|4114.89|4117.19|4115.69|4119.19|4117.69|4116.19|4114.69|2694
1624616700000|2021-06-25 10:25:00|4117.39|4115.89|4114.69|4113.19|4118.19|4116.69|4113.19|4111.69|6344
1624617000000|2021-06-25 10:30:00|4115.69|4114.19|4116.19|4114.69|4116.69|4115.19|4115.19|4113.69|5119
1624617300000|2021-06-25 10:35:00|4116.69|4115.19|4118.19|4116.69|4118.19|4116.69|4116.19|4114.69|954
1624617600000|2021-06-25 10:40:00|4117.69|4116.19|4118.69|4117.19|4118.69|4117.19|4117.19|4115.69|3031
1624617900000|2021-06-25 10:45:00|4118.19|4116.69|4117.69|4116.19|4118.69|4117.19|4117.69|4116.19|300
1624618200000|2021-06-25 10:50:00|4117.19|4115.69|4117.69|4116.19|4118.19|4116.69|4116.89|4115.39|2948
1624618500000|2021-06-25 10:55:00|4118.19|4116.69|4116.69|4115.19|4118.19|4116.69|4116.69|4115.19|510
1624618800000|2021-06-25 11:00:00|4117.19|4115.69|4119.19|4117.69|4119.69|4118.19|4117.19|4115.69|2431
1624619100000|2021-06-25 11:05:00|4118.69|4117.19|4118.69|4117.19|4119.69|4118.19|4117.69|4116.19|705
1624619400000|2021-06-25 11:10:00|4118.19|4116.69|4118.69|4117.19|4118.69|4117.19|4116.89|4115.39|1102
1624619700000|2021-06-25 11:15:00|4118.19|4116.69|4116.69|4115.19|4118.69|4117.19|4116.69|4115.19|871
1624620000000|2021-06-25 11:20:00|4117.19|4115.69|4116.69|4115.19|4117.69|4116.19|4116.19|4114.69|10860
1624620300000|2021-06-25 11:25:00|4116.19|4114.69|4117.69|4116.19|4118.19|4116.69|4116.19|4114.69|5775
1624620600000|2021-06-25 11:30:00|4117.39|4115.89|4116.69|4115.19|4117.69|4116.19|4115.69|4114.19|2201
1624620900000|2021-06-25 11:35:00|4116.19|4114.69|4117.19|4115.69|4118.19|4116.69|4115.69|4114.19|1205
1624621200000|2021-06-25 11:40:00|4117.23|4115.73|4119.73|4118.23|4120.23|4118.73|4117.23|4115.73|2087
1624621500000|2021-06-25 11:45:00|4119.23|4117.73|4118.73|4117.23|4119.43|4117.93|4117.73|4116.23|688
1624621800000|2021-06-25 11:50:00|4118.43|4116.93|4116.73|4115.23|4118.73|4117.23|4116.23|4114.73|1395
1624622100000|2021-06-25 11:55:00|4116.23|4114.73|4116.73|4115.23|4117.73|4116.23|4114.73|4113.23|1285
1624622400000|2021-06-25 12:00:00|4116.23|4114.73|4118.73|4117.23|4119.23|4117.73|4116.23|4114.73|1831
1624622700000|2021-06-25 12:05:00|4119.23|4117.73|4117.73|4116.23|4120.23|4118.73|4117.73|4116.23|2720
1624623000000|2021-06-25 12:10:00|4117.23|4115.73|4114.73|4113.23|4118.23|4116.73|4114.73|4113.23|1616
1624623300000|2021-06-25 12:15:00|4115.23|4113.73|4114.23|4112.73|4115.23|4113.73|4114.23|4112.73|2413
1624623600000|2021-06-25 12:20:00|4114.73|4113.23|4113.73|4112.23|4114.73|4113.23|4113.73|4112.23|1411
1624623900000|2021-06-25 12:25:00|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|1729
1624624200000|2021-06-25 12:30:00|4113.73|4112.23|4117.23|4115.73|4117.23|4115.73|4113.73|4112.23|7184
1624624500000|2021-06-25 12:35:00|4116.73|4115.23|4116.73|4115.23|4119.23|4117.73|4116.73|4115.23|1906
1624624800000|2021-06-25 12:40:00|4117.23|4115.73|4117.73|4116.23|4118.23|4116.73|4116.73|4115.23|1144
1624625100000|2021-06-25 12:45:00|4117.23|4115.73|4117.73|4116.23|4117.73|4116.23|4115.73|4114.23|2292
1624625400000|2021-06-25 12:50:00|4117.23|4115.73|4117.23|4115.73|4118.73|4117.23|4116.73|4115.23|2145
1624625700000|2021-06-25 12:55:00|4116.73|4115.23|4117.73|4116.23|4117.73|4116.23|4116.23|4114.73|1443
1624626000000|2021-06-25 13:00:00|4117.23|4115.73|4114.73|4113.23|4117.23|4115.73|4114.73|4113.23|2404
1624626300000|2021-06-25 13:05:00|4115.23|4113.73|4115.23|4113.73|4115.73|4114.23|4114.73|4113.23|1203
1624626600000|2021-06-25 13:10:00|4115.73|4114.23|4116.73|4115.23|4116.73|4115.23|4115.23|4113.73|1464
1624626900000|2021-06-25 13:15:00|4116.23|4114.73|4115.23|4113.73|4116.73|4115.23|4115.23|4113.73|2663
1624627200000|2021-06-25 13:20:00|4114.73|4113.23|4114.23|4112.73|4114.73|4113.23|4113.73|4112.23|540
1624627500000|2021-06-25 13:25:00|4113.73|4112.23|4114.23|4112.73|4114.73|4113.23|4113.23|4111.73|3886
1624627800000|2021-06-25 13:30:00|4114.73|4113.23|4113.23|4111.73|4115.23|4113.73|4113.23|4111.73|2229
1624628100000|2021-06-25 13:35:00|4112.73|4111.23|4112.73|4111.23|4113.73|4112.23|4112.23|4110.73|1460
1624628400000|2021-06-25 13:40:00|4113.23|4111.73|4109.73|4108.23|4114.23|4112.73|4109.73|4108.23|4960
1624628700000|2021-06-25 13:45:00|4110.73|4109.23|4111.73|4110.23|4113.23|4111.73|4110.23|4108.73|2409
1624629000000|2021-06-25 13:50:00|4111.93|4110.43|4111.23|4109.73|4112.73|4111.23|4111.23|4109.73|2424
1624629300000|2021-06-25 13:55:00|4110.73|4109.23|4108.23|4106.73|4110.73|4109.23|4106.23|4104.73|6642
1624629600000|2021-06-25 14:00:00|4107.73|4106.23|4111.73|4110.23|4112.23|4110.73|4107.73|4106.23|3288
1624629900000|2021-06-25 14:05:00|4111.93|4110.43|4111.73|4110.23|4112.23|4110.73|4110.73|4109.23|3343
1624630200000|2021-06-25 14:10:00|4112|4110.5|4111|4109.5|4113|4111.5|4109.5|4108|6000
1624630500000|2021-06-25 14:15:00|4110|4108.5|4114|4112.5|4114|4112.5|4109|4107.5|5725
1624630800000|2021-06-25 14:20:00|4113.5|4112|4113|4111.5|4114|4112.5|4111.5|4110|1900
1624631100000|2021-06-25 14:25:00|4113.2|4111.7|4114|4112.5|4114.5|4113|4113|4111.5|1754
1624631400000|2021-06-25 14:30:00|4114.5|4113|4114|4112.5|4115|4113.5|4113.5|4112|1734
1624631700000|2021-06-25 14:35:00|4113.5|4112|4117|4115.5|4117|4115.5|4113.5|4112|4169
1624632000000|2021-06-25 14:40:00|4116.5|4115|4116|4114.5|4117.5|4116|4115.5|4114|5808
1624632300000|2021-06-25 14:45:00|4115.5|4114|4119|4117.5|4119|4117.5|4115|4113.5|8958
1624632600000|2021-06-25 14:50:00|4118.5|4117|4118|4116.5|4119|4117.5|4118|4116.5|6431
1624632900000|2021-06-25 14:55:00|4117.5|4116|4118|4116.5|4118.5|4117|4117.5|4116|5539
1624633200000|2021-06-25 15:00:00|4117.5|4116|4119|4117.5|4119|4117.5|4117|4115.5|5182
1624633500000|2021-06-25 15:05:00|4118.5|4117|4119|4117.5|4120|4118.5|4118|4116.5|7375
1624633800000|2021-06-25 15:10:00|4119.5|4118|4120|4118.5|4120|4118.5|4119|4117.5|2669
1624634100000|2021-06-25 15:15:00|4120.5|4119|4120.5|4119|4121|4119.5|4120|4118.5|3905
1624634400000|2021-06-25 15:20:00|4121|4119.5|4122|4120.5|4122.5|4121|4121|4119.5|5887
1624634700000|2021-06-25 15:25:00|4122.5|4121|4122.5|4121|4124.5|4123|4122|4120.5|16347
1624635000000|2021-06-25 15:30:00|4123|4121.5|4122.5|4121|4123.5|4122|4120.5|4119|32796
1624635300000|2021-06-25 15:35:00|4122|4120.5|4122.5|4121|4123.5|4122|4121.5|4120|11624
1624635600000|2021-06-25 15:40:00|4122|4120.5|4120.5|4119|4122|4120.5|4120.5|4119|6848
1624635900000|2021-06-25 15:45:00|4121|4119.5|4121|4119.5|4121.5|4120|4120.5|4119|1945
1624636200000|2021-06-25 15:50:00|4121.2|4119.7|4122|4120.5|4122|4120.5|4121|4119.5|3436
1624636500000|2021-06-25 15:55:00|4121.5|4120|4121|4119.5|4122|4120.5|4121|4119.5|2135
1624636800000|2021-06-25 16:00:00|4120.5|4119|4121|4119.5|4121|4119.5|4120|4118.5|3034
1624637100000|2021-06-25 16:05:00|4121.5|4120|4121|4119.5|4121.5|4120|4120.5|4119|1112
1624637400000|2021-06-25 16:10:00|4120.5|4119|4121|4119.5|4121|4119.5|4120|4118.5|1359
1624637700000|2021-06-25 16:15:00|4121.2|4119.7|4121.5|4120|4122.2|4120.7|4121|4119.5|1537
1624638000000|2021-06-25 16:20:00|4121.7|4120.2|4121|4119.5|4122|4120.5|4121|4119.5|254
1624638300000|2021-06-25 16:25:00|4120.5|4119|4118|4116.5|4120.5|4119|4117.5|4116|2861
1624638600000|2021-06-25 16:30:00|4118.5|4117|4119.5|4118|4120|4118.5|4118.5|4117|644
1624638900000|2021-06-25 16:35:00|4119|4117.5|4119.5|4118|4119.5|4118|4119|4117.5|279
1624639200000|2021-06-25 16:40:00|4120|4118.5|4120|4118.5|4120|4118.5|4120|4118.5|261
1624639500000|2021-06-25 16:45:00|4119.7|4118.2|4119.5|4118|4119.7|4118.2|4119.5|4118|227
1624639800000|2021-06-25 16:50:00|4119.7|4118.2|4120|4118.5|4120|4118.5|4119.7|4118.2|119
1624640100000|2021-06-25 16:55:00|4120.5|4119|4120.5|4119|4120.5|4119|4120.5|4119|153
1624640400000|2021-06-25 17:00:00|4120|4118.5|4119|4117.5|4120.5|4119|4119|4117.5|526
1624640700000|2021-06-25 17:05:00|4119.2|4117.7|4119.5|4118|4120|4118.5|4119.2|4117.7|362
1624641000000|2021-06-25 17:10:00|4119|4117.5|4119|4117.5|4119.5|4118|4119|4117.5|152
1624641300000|2021-06-25 17:15:00|4119.2|4117.7|4120.5|4119|4120.5|4119|4119|4117.5|535
1624641600000|2021-06-25 17:20:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|519
1624641900000|2021-06-25 17:25:00|4120.7|4119.2|4120.5|4119|4121|4119.5|4120.5|4119|366
1624642200000|2021-06-25 17:30:00|4120|4118.5|4118.5|4117|4120|4118.5|4118.5|4117|757
1624642500000|2021-06-25 17:35:00|4118|4116.5|4118.5|4117|4119|4117.5|4118|4116.5|1075
1624642800000|2021-06-25 17:40:00|4119|4117.5|4119.5|4118|4119.5|4118|4119|4117.5|328
1624643100000|2021-06-25 17:45:00|4119.2|4117.7|4119|4117.5|4119.5|4118|4119|4117.5|210
1624643400000|2021-06-25 17:50:00|4118.7|4117.2|4119.5|4118|4119.5|4118|4118.7|4117.2|157
1624643700000|2021-06-25 17:55:00|4119.7|4118.2|4119.2|4117.7|4120|4118.5|4119|4117.5|634
1624644000000|2021-06-25 18:00:00|4119.5|4118|4119.5|4118|4119.5|4118|4118.7|4117.2|228
1624644300000|2021-06-25 18:05:00|4119.7|4118.2|4120|4118.5|4120|4118.5|4119.5|4118|173
1624644600000|2021-06-25 18:10:00|4120.2|4118.7|4120.5|4119|4120.5|4119|4120|4118.5|38
1624644900000|2021-06-25 18:15:00|4120|4118.5|4120.5|4119|4120.5|4119|4120|4118.5|227
1624645200000|2021-06-25 18:20:00|4120.7|4119.2|4120.5|4119|4120.7|4119.2|4120|4118.5|285
1624645500000|2021-06-25 18:25:00|4120.2|4118.7|4120.5|4119|4120.5|4119|4120.2|4118.7|47
1624645800000|2021-06-25 18:30:00|4121|4119.5|4121|4119.5|4121|4119.5|4121|4119.5|192
1624646100000|2021-06-25 18:35:00|4120.5|4119|4121|4119.5|4121|4119.5|4120.5|4119|217
1624646400000|2021-06-25 18:40:00|4120.7|4119.2|4121.5|4120|4121.5|4120|4120.5|4119|209
1624646700000|2021-06-25 18:45:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|184
1624647000000|2021-06-25 18:50:00|4121.2|4119.7|4121.5|4120|4121.5|4120|4120.7|4119.2|410
1624647300000|2021-06-25 18:55:00|4121.2|4119.7|4121.5|4120|4121.5|4120|4121|4119.5|335
1624647600000|2021-06-25 19:00:00|4122|4120.5|4121.7|4120.2|4122|4120.5|4121.5|4120|494
1624647900000|2021-06-25 19:05:00|4122|4120.5|4122|4120.5|4122.5|4121|4121|4119.5|1152
1624648200000|2021-06-25 19:10:00|4121.5|4120|4122|4120.5|4122|4120.5|4121.5|4120|394
1624648500000|2021-06-25 19:15:00|4122.2|4120.7|4122|4120.5|4122.5|4121|4122|4120.5|515
1624648800000|2021-06-25 19:20:00|4122.2|4120.7|4122|4120.5|4122.2|4120.7|4121.5|4120|384
1624649100000|2021-06-25 19:25:00|4121.7|4120.2|4121.5|4120|4122|4120.5|4121.5|4120|291
1624649400000|2021-06-25 19:30:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|348
1624649700000|2021-06-25 19:35:00|4121.5|4120|4123|4121.5|4123|4121.5|4121|4119.5|480
1624650000000|2021-06-25 19:40:00|4123.5|4122|4123|4121.5|4125|4123.5|4123|4121.5|1243
1624650300000|2021-06-25 19:45:00|4123.5|4122|4122.5|4121|4123.5|4122|4122|4120.5|1002
1624650600000|2021-06-25 19:50:00|4122.7|4121.2|4122.5|4121|4124.5|4123|4122|4120.5|2210
1624650900000|2021-06-25 19:55:00|4121.5|4120|4122|4120.5|4124.5|4123|4121|4119.5|3418
1624651200000|2021-06-25 20:00:00|4122.45|4119.45|4123.95|4120.95|4125.05|4122.05|4122.45|4119.45|4
1624651500000|2021-06-25 20:05:00|4123.75|4120.75|4122.05|4119.05|4123.75|4120.75|4122.05|4119.05|0
1624651800000|2021-06-25 20:10:00|4121.85|4118.85|4123.15|4120.15|4123.75|4120.75|4121.65|4118.65|0
1624652100000|2021-06-25 20:15:00|4123.05|4120.05|4122.85|4119.85|4123.55|4120.55|4122.55|4119.55|0
1624652400000|2021-06-25 20:20:00|4122.75|4119.75|4122.95|4119.95|4123.35|4120.35|4122.75|4119.75|0
1624652700000|2021-06-25 20:25:00|4123.05|4120.05|4123.15|4120.15|4123.35|4120.35|4123.05|4120.05|0
1624653000000|2021-06-25 20:30:00|4123.25|4120.25|4125.15|4122.15|4125.45|4122.45|4123.25|4120.25|0
1624653300000|2021-06-25 20:35:00|4125.45|4122.45|4124.75|4121.75|4125.45|4122.45|4124.55|4121.55|0
1624653600000|2021-06-25 20:40:00|4124.55|4121.55|4125.15|4122.15|4125.45|4122.45|4124.55|4121.55|0
1624653900000|2021-06-25 20:45:00|4125.45|4122.45|4125.45|4122.45|4125.65|4122.65|4124.95|4121.95|0
1624654200000|2021-06-25 20:50:00|4125.65|4122.65|4125.65|4122.65|4126.05|4123.05|4125.15|4122.15|0
1624654500000|2021-06-25 20:55:00|4125.85|4122.85|4125.85|4122.85|4126.05|4123.05|4125.65|4122.65|0
1624831200000|2021-06-27 22:00:00|4126.95|4123.95|4126.75|4123.75|4127.65|4124.65|4126.35|4123.35|0
1624831500000|2021-06-27 22:05:00|4126.95|4123.95|4127.15|4124.15|4127.35|4124.35|4126.35|4123.35|0
1624831800000|2021-06-27 22:10:00|4127.35|4124.35|4125.15|4122.15|4127.65|4124.65|4124.95|4121.95|0
1624832100000|2021-06-27 22:15:00|4125.35|4122.35|4125.65|4122.65|4126.05|4123.05|4125.35|4122.35|0
1624832400000|2021-06-27 22:20:00|4125.85|4122.85|4126.25|4123.25|4126.65|4123.65|4125.85|4122.85|0
1624832700000|2021-06-27 22:25:00|4126.45|4123.45|4126.65|4123.65|4127.35|4124.35|4126.25|4123.25|0
1624833000000|2021-06-27 22:30:00|4126.75|4123.75|4126.65|4123.65|4126.95|4123.95|4126.25|4123.25|0
1624833300000|2021-06-27 22:35:00|4126.45|4123.45|4125.35|4122.35|4126.45|4123.45|4125.35|4122.35|0
1624833600000|2021-06-27 22:40:00|4125.45|4122.45|4125.15|4122.15|4125.85|4122.85|4124.95|4121.95|0
1624833900000|2021-06-27 22:45:00|4124.95|4121.95|4125.35|4122.35|4125.65|4122.65|4124.95|4121.95|0
1624834200000|2021-06-27 22:50:00|4125.25|4122.25|4126.25|4123.25|4126.45|4123.45|4125.15|4122.15|0
1624834500000|2021-06-27 22:55:00|4126.45|4123.45|4126.25|4123.25|4126.45|4123.45|4126.25|4123.25|0
1624834800000|2021-06-27 23:00:00|4126.45|4123.45|4125.85|4122.85|4126.45|4123.45|4125.75|4122.75|0
1624835100000|2021-06-27 23:05:00|4126.25|4123.25|4126.05|4123.05|4126.25|4123.25|4126.05|4123.05|0
1624835400000|2021-06-27 23:10:00|4125.85|4122.85|4126.65|4123.65|4126.65|4123.65|4125.85|4122.85|0
1624835700000|2021-06-27 23:15:00|4126.55|4123.55|4126.25|4123.25|4126.65|4123.65|4126.25|4123.25|0
1624836000000|2021-06-27 23:20:00|4126.35|4123.35|4126.45|4123.45|4126.45|4123.45|4126.25|4123.25|0
1624836300000|2021-06-27 23:25:00|4126.35|4123.35|4126.05|4123.05|4126.45|4123.45|4126.05|4123.05|0
1624836600000|2021-06-27 23:30:00|4126.25|4123.25|4125.65|4122.65|4126.25|4123.25|4125.35|4122.35|0
1624836900000|2021-06-27 23:35:00|4125.45|4122.45|4124.75|4121.75|4125.65|4122.65|4124.35|4121.35|0
1624837200000|2021-06-27 23:40:00|4124.85|4121.85|4125.15|4122.15|4125.35|4122.35|4124.85|4121.85|0
1624837500000|2021-06-27 23:45:00|4125.35|4122.35|4125.65|4122.65|4125.85|4122.85|4125.15|4122.15|0
1624837800000|2021-06-27 23:50:00|4125.75|4122.75|4125.65|4122.65|4126.25|4123.25|4125.45|4122.45|0
1624838100000|2021-06-27 23:55:00|4125.75|4122.75|4126.05|4123.05|4126.25|4123.25|4125.75|4122.75|0
1624838400000|2021-06-28 00:00:00|4126.15|4123.15|4124.55|4121.55|4126.45|4123.45|4124.35|4121.35|0
1624838700000|2021-06-28 00:05:00|4124.35|4121.35|4124.55|4121.55|4124.75|4121.75|4124.35|4121.35|0
1624839000000|2021-06-28 00:10:00|4124.65|4121.65|4124.05|4121.05|4124.75|4121.75|4123.85|4120.85|0
1624839300000|2021-06-28 00:15:00|4123.95|4120.95|4120.75|4118.75|4124.25|4122.25|4119.95|4117.95|824
1624839600000|2021-06-28 00:20:00|4120.25|4118.25|4119.45|4117.45|4120.75|4118.75|4119.25|4117.25|119
1624839900000|2021-06-28 00:25:00|4119.25|4117.25|4119.75|4117.75|4120.25|4118.25|4119.25|4117.25|80
1624840200000|2021-06-28 00:30:00|4119.25|4117.25|4120.25|4118.25|4120.25|4118.25|4118.95|4116.95|69
1624840500000|2021-06-28 00:35:00|4120.75|4118.75|4121.75|4119.75|4122.25|4120.25|4120.45|4118.45|150
1624840800000|2021-06-28 00:40:00|4121.45|4119.45|4118.95|4116.95|4121.45|4119.45|4118.75|4116.75|54
1624841100000|2021-06-28 00:45:00|4118.75|4116.75|4118.75|4116.75|4119.25|4117.25|4117.95|4115.95|540
1624841400000|2021-06-28 00:50:00|4118.45|4116.45|4119.75|4117.75|4119.75|4117.75|4117.95|4115.95|247
1624841700000|2021-06-28 00:55:00|4119.45|4117.45|4119.75|4117.75|4120.25|4118.25|4119.25|4117.25|92
1624842000000|2021-06-28 01:00:00|4119.45|4117.45|4118.75|4116.75|4119.75|4117.75|4118.25|4116.25|248
1624842300000|2021-06-28 01:05:00|4118.45|4116.45|4118.75|4116.75|4119.25|4117.25|4118.25|4116.25|50
1624842600000|2021-06-28 01:10:00|4118.95|4116.95|4118.95|4116.95|4119.25|4117.25|4118.45|4116.45|62
1624842900000|2021-06-28 01:15:00|4119.25|4117.25|4118.45|4116.45|4119.25|4117.25|4118.25|4116.25|37
1624843200000|2021-06-28 01:20:00|4118.75|4116.75|4118.45|4116.45|4119.75|4117.75|4118.25|4116.25|68
1624843500000|2021-06-28 01:25:00|4118.25|4116.25|4118.45|4116.45|4119.25|4117.25|4118.25|4116.25|93
1624843800000|2021-06-28 01:30:00|4118.75|4116.75|4118.75|4116.75|4118.75|4116.75|4118.25|4116.25|23
1624844100000|2021-06-28 01:35:00|4119.25|4117.25|4118.95|4116.95|4119.75|4117.75|4118.75|4116.75|104
1624844400000|2021-06-28 01:40:00|4119.25|4117.25|4120.75|4118.75|4120.75|4118.75|4119.25|4117.25|78
1624844700000|2021-06-28 01:45:00|4120.25|4118.25|4121.25|4119.25|4121.75|4119.75|4120.25|4118.25|452
1624845000000|2021-06-28 01:50:00|4120.75|4118.75|4121.75|4119.75|4122.25|4120.25|4120.75|4118.75|264
1624845300000|2021-06-28 01:55:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4120.95|4118.95|429
1624845600000|2021-06-28 02:00:00|4121.25|4119.25|4120.75|4118.75|4121.75|4119.75|4120.75|4118.75|130
1624845900000|2021-06-28 02:05:00|4120.95|4118.95|4120.25|4118.25|4121.25|4119.25|4120.25|4118.25|40
1624846200000|2021-06-28 02:10:00|4120.45|4118.45|4120.25|4118.25|4121.25|4119.25|4120.25|4118.25|89
1624846500000|2021-06-28 02:15:00|4119.75|4117.75|4120.25|4118.25|4120.75|4118.75|4119.75|4117.75|48
1624846800000|2021-06-28 02:20:00|4119.95|4117.95|4120.45|4118.45|4120.75|4118.75|4119.75|4117.75|20
1624847100000|2021-06-28 02:25:00|4120.75|4118.75|4120.25|4118.25|4120.75|4118.75|4119.75|4117.75|23
1624847400000|2021-06-28 02:30:00|4119.95|4117.95|4121.75|4119.75|4121.75|4119.75|4119.75|4117.75|75
1624847700000|2021-06-28 02:35:00|4121.25|4119.25|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|98
1624848000000|2021-06-28 02:40:00|4121.45|4119.45|4120.95|4118.95|4121.75|4119.75|4120.75|4118.75|32
1624848300000|2021-06-28 02:45:00|4121.25|4119.25|4121.75|4119.75|4122.25|4120.25|4120.75|4118.75|34
1624848600000|2021-06-28 02:50:00|4121.95|4119.95|4122.25|4120.25|4122.25|4120.25|4121.75|4119.75|17
1624848900000|2021-06-28 02:55:00|4121.95|4119.95|4121.75|4119.75|4122.75|4120.75|4121.75|4119.75|33
1624849200000|2021-06-28 03:00:00|4122.25|4120.25|4122.25|4120.25|4122.25|4120.25|4121.75|4119.75|65
1624849500000|2021-06-28 03:05:00|4121.95|4119.95|4122.75|4120.75|4122.75|4120.75|4121.75|4119.75|33
1624849800000|2021-06-28 03:10:00|4122.45|4120.45|4122.25|4120.25|4122.75|4120.75|4121.95|4119.95|17
1624850100000|2021-06-28 03:15:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|18
1624850400000|2021-06-28 03:20:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|28
1624850700000|2021-06-28 03:25:00|4121.95|4119.95|4121.25|4119.25|4122.25|4120.25|4121.25|4119.25|24
1624851000000|2021-06-28 03:30:00|4120.75|4118.75|4121.25|4119.25|4121.25|4119.25|4120.75|4118.75|76
1624851300000|2021-06-28 03:35:00|4121.45|4119.45|4122.25|4120.25|4122.25|4120.25|4121.45|4119.45|93
1624851600000|2021-06-28 03:40:00|4121.95|4119.95|4122.75|4120.75|4122.75|4120.75|4121.95|4119.95|118
1624851900000|2021-06-28 03:45:00|4122.95|4120.95|4121.25|4119.25|4122.95|4120.95|4120.75|4118.75|386
1624852200000|2021-06-28 03:50:00|4120.75|4118.75|4120.75|4118.75|4120.95|4118.95|4119.75|4117.75|329
1624852500000|2021-06-28 03:55:00|4121.25|4119.25|4120.75|4118.75|4121.25|4119.25|4120.75|4118.75|16
1624852800000|2021-06-28 04:00:00|4120.95|4118.95|4120.95|4118.95|4121.25|4119.25|4120.75|4118.75|24
1624853100000|2021-06-28 04:05:00|4120.75|4118.75|4120.95|4118.95|4121.25|4119.25|4120.75|4118.75|17
1624853400000|2021-06-28 04:10:00|4120.75|4118.75|4121.25|4119.25|4121.45|4119.45|4120.75|4118.75|9
1624853700000|2021-06-28 04:15:00|4121.45|4119.45|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|13
1624854000000|2021-06-28 04:20:00|4121.45|4119.45|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|12
1624854300000|2021-06-28 04:25:00|4120.95|4118.95|4120.45|4118.45|4121.25|4119.25|4119.75|4117.75|127
1624854600000|2021-06-28 04:30:00|4120.75|4118.75|4120.25|4118.25|4120.75|4118.75|4120.25|4118.25|39
1624854900000|2021-06-28 04:35:00|4120.45|4118.45|4120.25|4118.25|4120.75|4118.75|4120.25|4118.25|18
1624855200000|2021-06-28 04:40:00|4120.75|4118.75|4120.45|4118.45|4120.75|4118.75|4120.25|4118.25|29
1624855500000|2021-06-28 04:45:00|4120.75|4118.75|4120.75|4118.75|4121.25|4119.25|4120.25|4118.25|107
1624855800000|2021-06-28 04:50:00|4120.95|4118.95|4121.45|4119.45|4121.75|4119.75|4120.95|4118.95|16
1624856100000|2021-06-28 04:55:00|4121.25|4119.25|4121.45|4119.45|4121.75|4119.75|4121.25|4119.25|39
1624856400000|2021-06-28 05:00:00|4121.75|4119.75|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|53
1624856700000|2021-06-28 05:05:00|4121.95|4119.95|4121.25|4119.25|4121.95|4119.95|4121.25|4119.25|20
1624857000000|2021-06-28 05:10:00|4121.45|4119.45|4120.75|4118.75|4121.75|4119.75|4120.25|4118.25|16
1624857300000|2021-06-28 05:15:00|4120.95|4118.95|4122.25|4120.25|4122.25|4120.25|4120.75|4118.75|94
1624857600000|2021-06-28 05:20:00|4122.45|4120.45|4123.45|4121.45|4123.75|4121.75|4122.25|4120.25|541
1624857900000|2021-06-28 05:25:00|4123.25|4121.25|4123.75|4121.75|4123.75|4121.75|4122.75|4120.75|273
1624858200000|2021-06-28 05:30:00|4123.45|4121.45|4123.25|4121.25|4124.25|4122.25|4122.45|4120.45|377
1624858500000|2021-06-28 05:35:00|4123.45|4121.45|4122.75|4120.75|4123.75|4121.75|4122.75|4120.75|154
1624858800000|2021-06-28 05:40:00|4123.25|4121.25|4123.45|4121.45|4123.75|4121.75|4122.75|4120.75|330
1624859100000|2021-06-28 05:45:00|4123.25|4121.25|4122.25|4120.25|4123.75|4121.75|4122.25|4120.25|196
1624859400000|2021-06-28 05:50:00|4122.75|4120.75|4122.75|4120.75|4122.75|4120.75|4121.45|4119.45|172
1624859700000|2021-06-28 05:55:00|4122.95|4120.95|4123.75|4121.75|4123.75|4121.75|4122.95|4120.95|170
1624860000000|2021-06-28 06:00:00|4123.5|4122|4121.5|4120|4123.5|4122|4120.5|4119|777
1624860300000|2021-06-28 06:05:00|4121|4119.5|4120.5|4119|4122|4120.5|4120.5|4119|543
1624860600000|2021-06-28 06:10:00|4121|4119.5|4121.5|4120|4122|4120.5|4120|4118.5|459
1624860900000|2021-06-28 06:15:00|4121.7|4120.2|4119.5|4118|4122|4120.5|4119.5|4118|558
1624861200000|2021-06-28 06:20:00|4119.7|4118.2|4119.5|4118|4120|4118.5|4119|4117.5|628
1624861500000|2021-06-28 06:25:00|4119.2|4117.7|4118|4116.5|4119.2|4117.7|4117.5|4116|421
1624861800000|2021-06-28 06:30:00|4118.5|4117|4116.5|4115|4118.5|4117|4116.5|4115|494
1624862100000|2021-06-28 06:35:00|4117|4115.5|4118.5|4117|4118.5|4117|4116.5|4115|692
1624862400000|2021-06-28 06:40:00|4118|4116.5|4118|4116.5|4118.5|4117|4117.5|4116|774
1624862700000|2021-06-28 06:45:00|4118.2|4116.7|4116.5|4115|4118.2|4116.7|4116|4114.5|992
1624863000000|2021-06-28 06:50:00|4117|4115.5|4115.5|4114|4117.5|4116|4115.5|4114|565
1624863300000|2021-06-28 06:55:00|4116|4114.5|4115.7|4114.2|4116.5|4115|4115.5|4114|883
1624863600000|2021-06-28 07:00:00|4115.5|4114|4112|4110.5|4115.5|4114|4109.5|4108|9659
1624863900000|2021-06-28 07:05:00|4111.5|4110|4121.5|4120|4122|4120.5|4111.5|4110|8057
1624864200000|2021-06-28 07:10:00|4121|4119.5|4122.7|4121.2|4124|4122.5|4120.5|4119|5146
1624864500000|2021-06-28 07:15:00|4122.5|4121|4124.2|4122.7|4126.5|4125|4122.5|4121|4347
1624864800000|2021-06-28 07:20:00|4124|4122.5|4126.7|4125.2|4127.5|4126|4123.5|4122|3787
1624865100000|2021-06-28 07:25:00|4126.5|4125|4124.5|4123|4127.5|4126|4124.5|4123|4384
1624865400000|2021-06-28 07:30:00|4125|4123.5|4124|4122.5|4125.7|4124.2|4123|4121.5|2376
1624865700000|2021-06-28 07:35:00|4124.5|4123|4120|4118.5|4124.5|4123|4119.5|4118|3134
1624866000000|2021-06-28 07:40:00|4119.21|4117.71|4115.21|4113.71|4119.21|4117.71|4114.71|4113.21|7379
1624866300000|2021-06-28 07:45:00|4114.71|4113.21|4114.21|4112.71|4117.21|4115.71|4114.21|4112.71|3923
1624866600000|2021-06-28 07:50:00|4113.71|4112.21|4111.91|4110.41|4115.21|4113.71|4110.71|4109.21|4473
1624866900000|2021-06-28 07:55:00|4111.71|4110.21|4111.71|4110.21|4112.71|4111.21|4110.71|4109.21|2288
1624867200000|2021-06-28 08:00:00|4111.21|4109.71|4111.41|4109.91|4114.21|4112.71|4109.21|4107.71|5007
1624867500000|2021-06-28 08:05:00|4111.21|4109.71|4107.21|4105.71|4111.71|4110.21|4106.21|4104.71|10057
1624867800000|2021-06-28 08:10:00|4106.91|4105.41|4108.21|4106.71|4109.71|4108.21|4104.71|4103.21|5321
1624868100000|2021-06-28 08:15:00|4108.71|4107.21|4105.21|4103.71|4109.21|4107.71|4105.21|4103.71|3167
1624868400000|2021-06-28 08:20:00|4105.71|4104.21|4101.21|4099.71|4105.71|4104.21|4098.91|4097.41|7193
1624868700000|2021-06-28 08:25:00|4100.71|4099.21|4099.71|4098.21|4103.21|4101.71|4099.71|4098.21|3703
1624869000000|2021-06-28 08:30:00|4100.21|4098.71|4105.71|4104.21|4105.71|4104.21|4099.21|4097.71|4825
1624869300000|2021-06-28 08:35:00|4105.21|4103.71|4102.41|4100.91|4105.21|4103.71|4101.21|4099.71|3422
1624869600000|2021-06-28 08:40:00|4102.21|4100.71|4101.71|4100.21|4103.71|4102.21|4100.91|4099.41|2068
1624869900000|2021-06-28 08:45:00|4101.21|4099.71|4102.71|4101.21|4103.41|4101.91|4100.71|4099.21|2121
1624870200000|2021-06-28 08:50:00|4102.91|4101.41|4103.91|4102.41|4104.71|4103.21|4101.71|4100.21|2172
1624870500000|2021-06-28 08:55:00|4104.21|4102.71|4106.71|4105.21|4107.21|4105.71|4103.71|4102.21|2855
1624870800000|2021-06-28 09:00:00|4106.21|4104.71|4106.21|4104.71|4107.91|4106.41|4104.71|4103.21|2444
1624871100000|2021-06-28 09:05:00|4106.41|4104.91|4104.21|4102.71|4106.71|4105.21|4103.71|4102.21|4014
1624871400000|2021-06-28 09:10:00|4103.91|4102.41|4106.71|4105.21|4106.71|4105.21|4103.21|4101.71|2346
1624871700000|2021-06-28 09:15:00|4106.41|4104.91|4106.21|4104.71|4106.41|4104.91|4103.71|4102.21|760
1624872000000|2021-06-28 09:20:00|4106.71|4105.21|4107.41|4105.91|4108.71|4107.21|4105.71|4104.21|2525
1624872300000|2021-06-28 09:25:00|4107.71|4106.21|4106.21|4104.71|4107.71|4106.21|4105.71|4104.21|928
1624872600000|2021-06-28 09:30:00|4105.91|4104.41|4106.21|4104.71|4106.71|4105.21|4104.71|4103.21|1566
1624872900000|2021-06-28 09:35:00|4106.41|4104.91|4105.21|4103.71|4106.41|4104.91|4103.71|4102.21|3853
1624873200000|2021-06-28 09:40:00|4104.71|4103.21|4107.71|4106.21|4107.91|4106.41|4104.71|4103.21|1633
1624873500000|2021-06-28 09:45:00|4107.21|4105.71|4105.21|4103.71|4108.21|4106.71|4104.71|4103.21|2643
1624873800000|2021-06-28 09:50:00|4104.91|4103.41|4103.71|4102.21|4105.71|4104.21|4103.71|4102.21|1765
1624874100000|2021-06-28 09:55:00|4103.91|4102.41|4106.91|4105.41|4107.21|4105.71|4103.71|4102.21|1366
1624874400000|2021-06-28 10:00:00|4106.71|4105.21|4106.21|4104.71|4107.21|4105.71|4106.21|4104.71|2870
1624874700000|2021-06-28 10:05:00|4105.71|4104.21|4104.21|4102.71|4106.21|4104.71|4103.71|4102.21|2570
1624875000000|2021-06-28 10:10:00|4104.71|4103.21|4101.21|4099.71|4105.21|4103.71|4100.71|4099.21|1916
1624875300000|2021-06-28 10:15:00|4100.91|4099.41|4095.71|4094.21|4101.21|4099.71|4095.21|4093.71|4556
1624875600000|2021-06-28 10:20:00|4095.21|4093.71|4095.71|4094.21|4096.21|4094.71|4093.21|4091.71|4491
1624875900000|2021-06-28 10:25:00|4095.21|4093.71|4097.91|4096.41|4098.21|4096.71|4094.91|4093.41|2473
1624876200000|2021-06-28 10:30:00|4097.71|4096.21|4097.21|4095.71|4097.71|4096.21|4094.71|4093.21|2365
1624876500000|2021-06-28 10:35:00|4096.91|4095.41|4097.71|4096.21|4097.71|4096.21|4095.71|4094.21|1370
1624876800000|2021-06-28 10:40:00|4097.41|4095.91|4100.41|4098.91|4100.71|4099.21|4097.21|4095.71|2955
1624877100000|2021-06-28 10:45:00|4100.21|4098.71|4102.21|4100.71|4103.71|4102.21|4100.21|4098.71|2932
1624877400000|2021-06-28 10:50:00|4102.71|4101.21|4103.21|4101.71|4103.21|4101.71|4101.71|4100.21|842
1624877700000|2021-06-28 10:55:00|4102.71|4101.21|4103.91|4102.41|4104.21|4102.71|4102.21|4100.71|1003
1624878000000|2021-06-28 11:00:00|4104.21|4102.71|4103.71|4102.21|4104.21|4102.71|4102.21|4100.71|5490
1624878300000|2021-06-28 11:05:00|4103.41|4101.91|4103.71|4102.21|4105.21|4103.71|4103.21|4101.71|3443
1624878600000|2021-06-28 11:10:00|4103.21|4101.71|4104.21|4102.71|4104.71|4103.21|4102.91|4101.41|3413
1624878900000|2021-06-28 11:15:00|4104.71|4103.21|4106.21|4104.71|4106.71|4105.21|4103.71|4102.21|2831
1624879200000|2021-06-28 11:20:00|4106.41|4104.91|4109.71|4108.21|4111.71|4110.21|4105.71|4104.21|5594
1624879500000|2021-06-28 11:25:00|4109.91|4108.41|4109.21|4107.71|4109.91|4108.41|4108.41|4106.91|3533
1624879800000|2021-06-28 11:30:00|4109.41|4107.91|4112.21|4110.71|4113.21|4111.71|4108.71|4107.21|3651
1624880100000|2021-06-28 11:35:00|4112.71|4111.21|4115.71|4114.21|4116.21|4114.71|4112.71|4111.21|6832
1624880400000|2021-06-28 11:40:00|4115.49|4113.99|4113.49|4111.99|4116.99|4115.49|4113.49|4111.99|5231
1624880700000|2021-06-28 11:45:00|4113.99|4112.49|4116.99|4115.49|4117.49|4115.99|4113.99|4112.49|4383
1624881000000|2021-06-28 11:50:00|4117.19|4115.69|4116.69|4115.19|4117.49|4115.99|4115.19|4113.69|2874
1624881300000|2021-06-28 11:55:00|4116.49|4114.99|4115.49|4113.99|4117.49|4115.99|4113.99|4112.49|2651
1624881600000|2021-06-28 12:00:00|4115.69|4114.19|4113.49|4111.99|4115.99|4114.49|4112.99|4111.49|9065
1624881900000|2021-06-28 12:05:00|4112.99|4111.49|4111.19|4109.69|4113.49|4111.99|4110.99|4109.49|5452
1624882200000|2021-06-28 12:10:00|4111.49|4109.99|4113.49|4111.99|4113.49|4111.99|4110.99|4109.49|2126
1624882500000|2021-06-28 12:15:00|4113.69|4112.19|4112.49|4110.99|4115.49|4113.99|4112.49|4110.99|1754
1624882800000|2021-06-28 12:20:00|4112.99|4111.49|4114.99|4113.49|4114.99|4113.49|4112.49|4110.99|1951
1624883100000|2021-06-28 12:25:00|4114.49|4112.99|4116.99|4115.49|4116.99|4115.49|4113.49|4111.99|2632
1624883400000|2021-06-28 12:30:00|4116.49|4114.99|4114.99|4113.49|4117.19|4115.69|4114.99|4113.49|3187
1624883700000|2021-06-28 12:35:00|4114.69|4113.19|4115.99|4114.49|4116.69|4115.19|4114.49|4112.99|1213
1624884000000|2021-06-28 12:40:00|4115.69|4114.19|4114.99|4113.49|4115.99|4114.49|4114.49|4112.99|1163
1624884300000|2021-06-28 12:45:00|4115.19|4113.69|4115.49|4113.99|4116.49|4114.99|4114.99|4113.49|1567
1624884600000|2021-06-28 12:50:00|4115.19|4113.69|4114.99|4113.49|4115.49|4113.99|4114.49|4112.99|1499
1624884900000|2021-06-28 12:55:00|4115.19|4113.69|4116.49|4114.99|4117.69|4116.19|4114.99|4113.49|3801
1624885200000|2021-06-28 13:00:00|4116.99|4115.49|4117.49|4115.99|4118.99|4117.49|4115.99|4114.49|2718
1624885500000|2021-06-28 13:05:00|4116.99|4115.49|4116.49|4114.99|4118.49|4116.99|4116.49|4114.99|5002
1624885800000|2021-06-28 13:10:00|4116.99|4115.49|4116.49|4114.99|4117.49|4115.99|4115.99|4114.49|2300
1624886100000|2021-06-28 13:15:00|4116.99|4115.49|4116.99|4115.49|4117.49|4115.99|4116.49|4114.99|699
1624886400000|2021-06-28 13:20:00|4117.49|4115.99|4116.49|4114.99|4117.49|4115.99|4115.99|4114.49|753
1624886700000|2021-06-28 13:25:00|4116.99|4115.49|4116.99|4115.49|4117.49|4115.99|4116.49|4114.99|1364
1624887000000|2021-06-28 13:30:00|4117.49|4115.99|4114.99|4113.49|4118.49|4116.99|4113.99|4112.49|5165
1624887300000|2021-06-28 13:35:00|4115.19|4113.69|4112.99|4111.49|4115.99|4114.49|4111.99|4110.49|3780
1624887600000|2021-06-28 13:40:00|4112.49|4110.99|4110.99|4109.49|4112.99|4111.49|4108.49|4106.99|5649
1624887900000|2021-06-28 13:45:00|4111.49|4109.99|4107.49|4105.99|4111.49|4109.99|4106.49|4104.99|4144
1624888200000|2021-06-28 13:50:00|4106.99|4105.49|4108.99|4107.49|4109.19|4107.69|4105.99|4104.49|3237
1624888500000|2021-06-28 13:55:00|4109.49|4107.99|4107.99|4106.49|4109.69|4108.19|4106.49|4104.99|2039
1624888800000|2021-06-28 14:00:00|4107.49|4105.99|4106.99|4105.49|4108.99|4107.49|4105.49|4103.99|3458
1624889100000|2021-06-28 14:05:00|4106.49|4104.99|4105.49|4103.99|4107.49|4105.99|4105.49|4103.99|4478
1624889400000|2021-06-28 14:10:00|4106.11|4104.61|4105.11|4103.61|4106.61|4105.11|4103.61|4102.11|2423
1624889700000|2021-06-28 14:15:00|4104.61|4103.11|4103.61|4102.11|4105.11|4103.61|4103.11|4101.61|2574
1624890000000|2021-06-28 14:20:00|4103.11|4101.61|4097.61|4096.11|4103.61|4102.11|4095.61|4094.11|11161
1624890300000|2021-06-28 14:25:00|4097.11|4095.61|4099.11|4097.61|4100.61|4099.11|4097.11|4095.61|3734
1624890600000|2021-06-28 14:30:00|4098.61|4097.11|4098.31|4096.81|4099.61|4098.11|4096.61|4095.11|12745
1624890900000|2021-06-28 14:35:00|4098.11|4096.61|4097.11|4095.61|4098.61|4097.11|4096.11|4094.61|4926
1624891200000|2021-06-28 14:40:00|4096.61|4095.11|4096.11|4094.61|4097.11|4095.61|4095.61|4094.11|4018
1624891500000|2021-06-28 14:45:00|4095.61|4094.11|4096.11|4094.61|4096.11|4094.61|4093.61|4092.11|4019
1624891800000|2021-06-28 14:50:00|4096.61|4095.11|4099.11|4097.61|4099.61|4098.11|4096.11|4094.61|5099
1624892100000|2021-06-28 14:55:00|4098.61|4097.11|4097.61|4096.11|4099.61|4098.11|4097.61|4096.11|5346
1624892400000|2021-06-28 15:00:00|4097.11|4095.61|4095.61|4094.11|4097.61|4096.11|4094.61|4093.11|5947
1624892700000|2021-06-28 15:05:00|4096.11|4094.61|4098.61|4097.11|4099.11|4097.61|4095.61|4094.11|3635
1624893000000|2021-06-28 15:10:00|4098.11|4096.61|4099.11|4097.61|4099.31|4097.81|4098.11|4096.61|2638
1624893300000|2021-06-28 15:15:00|4098.61|4097.11|4092.61|4091.11|4099.11|4097.61|4091.11|4089.61|10145
1624893600000|2021-06-28 15:20:00|4093.11|4091.61|4092.11|4090.61|4093.61|4092.11|4092.11|4090.61|7089
1624893900000|2021-06-28 15:25:00|4092.61|4091.11|4089.11|4087.61|4093.11|4091.61|4088.61|4087.11|17045
1624894200000|2021-06-28 15:30:00|4088.81|4087.31|4089.61|4088.11|4090.11|4088.61|4087.11|4085.61|28061
1624894500000|2021-06-28 15:35:00|4089.11|4087.61|4091.61|4090.11|4092.61|4091.11|4088.11|4086.61|15576
1624894800000|2021-06-28 15:40:00|4091.31|4089.81|4091.61|4090.11|4092.11|4090.61|4090.11|4088.61|7795
1624895100000|2021-06-28 15:45:00|4092.11|4090.61|4092.61|4091.11|4092.61|4091.11|4091.61|4090.11|5369
1624895400000|2021-06-28 15:50:00|4092.31|4090.81|4093.61|4092.11|4093.61|4092.11|4092.11|4090.61|1691
1624895700000|2021-06-28 15:55:00|4093.81|4092.31|4095.11|4093.61|4095.61|4094.11|4093.81|4092.31|2559
1624896000000|2021-06-28 16:00:00|4094.61|4093.11|4096.61|4095.11|4096.61|4095.11|4094.61|4093.11|3135
1624896300000|2021-06-28 16:05:00|4096.11|4094.61|4096.11|4094.61|4096.61|4095.11|4095.61|4094.11|1808
1624896600000|2021-06-28 16:10:00|4096.61|4095.11|4095.61|4094.11|4097.11|4095.61|4095.11|4093.61|1852
1624896900000|2021-06-28 16:15:00|4095.11|4093.61|4095.61|4094.11|4096.61|4095.11|4094.61|4093.11|5546
1624897200000|2021-06-28 16:20:00|4095.11|4093.61|4095.31|4093.81|4095.31|4093.81|4094.11|4092.61|1527
1624897500000|2021-06-28 16:25:00|4095.61|4094.11|4094.61|4093.11|4095.61|4094.11|4094.11|4092.61|2038
1624897800000|2021-06-28 16:30:00|4094.31|4092.81|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|1440
1624898100000|2021-06-28 16:35:00|4095.31|4093.81|4094.61|4093.11|4095.61|4094.11|4094.61|4093.11|883
1624898400000|2021-06-28 16:40:00|4094.11|4092.61|4094.61|4093.11|4094.61|4093.11|4094.11|4092.61|471
1624898700000|2021-06-28 16:45:00|4094.11|4092.61|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|372
1624899000000|2021-06-28 16:50:00|4094.61|4093.11|4094.31|4092.81|4095.11|4093.61|4094.11|4092.61|485
1624899300000|2021-06-28 16:55:00|4094.11|4092.61|4094.11|4092.61|4095.11|4093.61|4094.11|4092.61|401
1624899600000|2021-06-28 17:00:00|4094.31|4092.81|4093.61|4092.11|4094.61|4093.11|4093.11|4091.61|723
1624899900000|2021-06-28 17:05:00|4094.11|4092.61|4093.11|4091.61|4094.11|4092.61|4093.11|4091.61|717
1624900200000|2021-06-28 17:10:00|4092.61|4091.11|4091.61|4090.11|4092.61|4091.11|4091.11|4089.61|1461
1624900500000|2021-06-28 17:15:00|4091.81|4090.31|4093.11|4091.61|4093.11|4091.61|4091.81|4090.31|397
1624900800000|2021-06-28 17:20:00|4093.61|4092.11|4093.11|4091.61|4094.81|4093.31|4093.11|4091.61|1067
1624901100000|2021-06-28 17:25:00|4093.61|4092.11|4091.61|4090.11|4093.61|4092.11|4091.61|4090.11|383
1624901400000|2021-06-28 17:30:00|4092.11|4090.61|4092.61|4091.11|4093.11|4091.61|4092.11|4090.61|466
1624901700000|2021-06-28 17:35:00|4093.11|4091.61|4094.11|4092.61|4094.61|4093.11|4092.81|4091.31|775
1624902000000|2021-06-28 17:40:00|4094.61|4093.11|4094.61|4093.11|4095.11|4093.61|4094.11|4092.61|181
1624902300000|2021-06-28 17:45:00|4094.81|4093.31|4096.11|4094.61|4096.31|4094.81|4094.81|4093.31|407
1624902600000|2021-06-28 17:50:00|4096.31|4094.81|4096.61|4095.11|4096.61|4095.11|4096.11|4094.61|332
1624902900000|2021-06-28 17:55:00|4096.11|4094.61|4097.11|4095.61|4097.61|4096.11|4096.11|4094.61|771
1624903200000|2021-06-28 18:00:00|4096.61|4095.11|4098.11|4096.61|4099.11|4097.61|4096.61|4095.11|410
1624903500000|2021-06-28 18:05:00|4097.61|4096.11|4098.31|4096.81|4098.61|4097.11|4097.61|4096.11|165
1624903800000|2021-06-28 18:10:00|4098.11|4096.61|4099.11|4097.61|4099.11|4097.61|4098.11|4096.61|371
1624904100000|2021-06-28 18:15:00|4099.31|4097.81|4099.31|4097.81|4099.61|4098.11|4099.11|4097.61|300
1624904400000|2021-06-28 18:20:00|4099.61|4098.11|4099.11|4097.61|4099.61|4098.11|4098.61|4097.11|613
1624904700000|2021-06-28 18:25:00|4098.61|4097.11|4098.61|4097.11|4098.61|4097.11|4098.11|4096.61|235
1624905000000|2021-06-28 18:30:00|4098.31|4096.81|4098.61|4097.11|4098.81|4097.31|4098.31|4096.81|168
1624905300000|2021-06-28 18:35:00|4098.11|4096.61|4098.61|4097.11|4099.11|4097.61|4098.11|4096.61|397
1624905600000|2021-06-28 18:40:00|4099.11|4097.61|4099.11|4097.61|4099.61|4098.11|4098.61|4097.11|248
1624905900000|2021-06-28 18:45:00|4098.81|4097.31|4098.61|4097.11|4099.11|4097.61|4098.61|4097.11|56
1624906200000|2021-06-28 18:50:00|4099.11|4097.61|4099.11|4097.61|4099.61|4098.11|4098.81|4097.31|273
1624906500000|2021-06-28 18:55:00|4099.61|4098.11|4099.61|4098.11|4100.11|4098.61|4099.11|4097.61|112
1624906800000|2021-06-28 19:00:00|4099.81|4098.31|4099.61|4098.11|4100.11|4098.61|4099.11|4097.61|450
1624907100000|2021-06-28 19:05:00|4099.11|4097.61|4097.81|4096.31|4099.61|4098.11|4097.61|4096.11|512
1624907400000|2021-06-28 19:10:00|4098.11|4096.61|4097.11|4095.61|4098.11|4096.61|4096.31|4094.81|589
1624907700000|2021-06-28 19:15:00|4096.81|4095.31|4097.11|4095.61|4097.11|4095.61|4096.61|4095.11|290
1624908000000|2021-06-28 19:20:00|4096.61|4095.11|4096.61|4095.11|4097.11|4095.61|4096.11|4094.61|539
1624908300000|2021-06-28 19:25:00|4096.81|4095.31|4097.11|4095.61|4098.11|4096.61|4096.61|4095.11|276
1624908600000|2021-06-28 19:30:00|4097.61|4096.11|4097.61|4096.11|4097.61|4096.11|4097.11|4095.61|496
1624908900000|2021-06-28 19:35:00|4097.31|4095.81|4097.61|4096.11|4098.11|4096.61|4097.11|4095.61|141
1624909200000|2021-06-28 19:40:00|4098.11|4096.61|4098.61|4097.11|4098.61|4097.11|4098.11|4096.61|440
1624909500000|2021-06-28 19:45:00|4098.11|4096.61|4097.61|4096.11|4098.11|4096.61|4097.11|4095.61|405
1624909800000|2021-06-28 19:50:00|4098.11|4096.61|4098.61|4097.11|4099.11|4097.61|4097.61|4096.11|1216
1624910100000|2021-06-28 19:55:00|4098.11|4096.61|4098.11|4096.61|4098.61|4097.11|4096.11|4094.61|2851
1624910400000|2021-06-28 20:00:00|4098.86|4095.86|4097.76|4094.76|4098.86|4095.86|4097.56|4094.56|147
1624910700000|2021-06-28 20:05:00|4097.56|4094.56|4098.16|4095.16|4098.16|4095.16|4097.26|4094.26|0
1624911000000|2021-06-28 20:10:00|4098.36|4095.36|4098.66|4095.66|4098.96|4095.96|4098.16|4095.16|0
1624911300000|2021-06-28 20:15:00|4098.96|4095.96|4098.66|4095.66|4099.16|4096.16|4098.46|4095.46|0
1624911600000|2021-06-28 20:20:00|4098.96|4095.96|4099.16|4096.16|4099.16|4096.16|4098.66|4095.66|0
1624911900000|2021-06-28 20:25:00|4098.96|4095.96|4098.66|4095.66|4099.16|4096.16|4098.66|4095.66|0
1624912200000|2021-06-28 20:30:00|4098.96|4095.96|4099.16|4096.16|4099.36|4096.36|4098.66|4095.66|0
1624912500000|2021-06-28 20:35:00|4099.36|4096.36|4099.96|4096.96|4099.96|4096.96|4099.36|4096.36|0
1624912800000|2021-06-28 20:40:00|4099.76|4096.76|4099.76|4096.76|4099.96|4096.96|4099.36|4096.36|0
1624913100000|2021-06-28 20:45:00|4099.96|4096.96|4099.16|4096.16|4099.96|4096.96|4099.16|4096.16|0
1624913400000|2021-06-28 20:50:00|4099.36|4096.36|4099.16|4096.16|4099.36|4096.36|4098.46|4095.46|0
1624913700000|2021-06-28 20:55:00|4098.96|4095.96|4099.46|4096.46|4099.76|4096.76|4098.96|4095.96|0
1624914000000|2021-06-28 21:00:00|4099.56|4096.56|4099.46|4096.46|4099.56|4096.56|4099.46|4096.46|0
1624914300000|2021-06-28 21:05:00|4099.36|4096.36|4099.36|4096.36|4099.46|4096.46|4099.36|4096.36|0
1624914600000|2021-06-28 21:10:00|4099.46|4096.46|4099.56|4096.56|4099.76|4096.76|4099.46|4096.46|0
1624914900000|2021-06-28 21:15:00|4099.66|4096.66|4099.56|4096.56|4099.66|4096.66|4099.56|4096.56|0
1624915500000|2021-06-28 21:25:00|4099.66|4096.66|4099.66|4096.66|4099.66|4096.66|4099.66|4096.66|0
1624915800000|2021-06-28 21:30:00|4099.56|4096.56|4099.66|4096.66|4099.66|4096.66|4099.56|4096.56|0
1624916100000|2021-06-28 21:35:00|4099.56|4096.56|4099.66|4096.66|4099.66|4096.66|4099.56|4096.56|0
1624916400000|2021-06-28 21:40:00|4099.76|4096.76|4099.76|4096.76|4099.86|4096.86|4099.76|4096.76|0
1624916700000|2021-06-28 21:45:00|4099.56|4096.56|4099.56|4096.56|4099.56|4096.56|4099.46|4096.46|0
1624917300000|2021-06-28 21:55:00|4099.46|4096.46|4099.56|4096.56|4099.56|4096.56|4099.46|4096.46|0
1624917600000|2021-06-28 22:00:00|4098.96|4095.96|4096.86|4093.86|4098.96|4095.96|4096.26|4093.26|0
1624917900000|2021-06-28 22:05:00|4096.96|4093.96|4096.26|4093.26|4097.06|4094.06|4096.26|4093.26|0
1624918200000|2021-06-28 22:10:00|4096.46|4093.46|4096.66|4093.66|4096.86|4093.86|4096.26|4093.26|0
1624918500000|2021-06-28 22:15:00|4096.86|4093.86|4096.86|4093.86|4096.86|4093.86|4096.66|4093.66|0
1624918800000|2021-06-28 22:20:00|4096.96|4093.96|4096.46|4093.46|4097.06|4094.06|4096.46|4093.46|0
1624919100000|2021-06-28 22:25:00|4096.36|4093.36|4096.46|4093.46|4096.66|4093.66|4096.36|4093.36|0
1624919400000|2021-06-28 22:30:00|4096.36|4093.36|4096.66|4093.66|4096.66|4093.66|4096.26|4093.26|0
1624919700000|2021-06-28 22:35:00|4097.06|4094.06|4096.66|4093.66|4097.06|4094.06|4096.66|4093.66|0
1624920000000|2021-06-28 22:40:00|4096.76|4093.76|4096.86|4093.86|4096.86|4093.86|4096.76|4093.76|0
1624920300000|2021-06-28 22:45:00|4096.96|4093.96|4096.66|4093.66|4097.06|4094.06|4096.66|4093.66|0
1624920600000|2021-06-28 22:50:00|4096.56|4093.56|4096.26|4093.26|4096.66|4093.66|4096.26|4093.26|0
1624920900000|2021-06-28 22:55:00|4096.36|4093.36|4096.46|4093.46|4096.46|4093.46|4096.16|4093.16|0
1624921200000|2021-06-28 23:00:00|4096.66|4093.66|4096.56|4093.56|4096.66|4093.66|4096.06|4093.06|0
1624921500000|2021-06-28 23:05:00|4096.46|4093.46|4096.26|4093.26|4096.46|4093.46|4096.06|4093.06|0
1624921800000|2021-06-28 23:10:00|4096.46|4093.46|4096.66|4093.66|4096.86|4093.86|4096.46|4093.46|0
1624922100000|2021-06-28 23:15:00|4096.56|4093.56|4097.06|4094.06|4097.06|4094.06|4096.46|4093.46|0
1624922400000|2021-06-28 23:20:00|4096.86|4093.86|4097.06|4094.06|4097.26|4094.26|4096.86|4093.86|0
1624922700000|2021-06-28 23:25:00|4096.86|4093.86|4096.46|4093.46|4097.06|4094.06|4096.46|4093.46|0
1624923000000|2021-06-28 23:30:00|4096.36|4093.36|4096.46|4093.46|4096.66|4093.66|4096.06|4093.06|0
1624923300000|2021-06-28 23:35:00|4096.36|4093.36|4096.06|4093.06|4096.36|4093.36|4096.06|4093.06|0
1624923600000|2021-06-28 23:40:00|4096.16|4093.16|4096.06|4093.06|4096.46|4093.46|4095.76|4092.76|0
1624923900000|2021-06-28 23:45:00|4095.76|4092.76|4096.46|4093.46|4096.46|4093.46|4095.56|4092.56|0
1624924200000|2021-06-28 23:50:00|4096.26|4093.26|4096.06|4093.06|4096.46|4093.46|4095.76|4092.76|0
1624924500000|2021-06-28 23:55:00|4095.76|4092.76|4096.26|4093.26|4096.26|4093.26|4095.66|4092.66|0
1624924800000|2021-06-29 00:00:00|4096.06|4093.06|4094.06|4091.06|4096.26|4093.26|4093.66|4090.66|0
1624925100000|2021-06-29 00:05:00|4093.96|4090.96|4094.26|4091.26|4094.96|4091.96|4093.66|4090.66|0
1624925400000|2021-06-29 00:10:00|4094.36|4091.36|4094.96|4091.96|4094.96|4091.96|4094.26|4091.26|0
1624925700000|2021-06-29 00:15:00|4094.86|4091.86|4094.06|4092.06|4094.86|4092.36|4091.36|4089.36|562
1624926000000|2021-06-29 00:20:00|4093.86|4091.86|4093.86|4091.86|4094.86|4092.86|4093.86|4091.86|165
1624926300000|2021-06-29 00:25:00|4093.36|4091.36|4094.36|4092.36|4094.36|4092.36|4092.86|4090.86|119
1624926600000|2021-06-29 00:30:00|4093.86|4091.86|4096.06|4094.06|4096.36|4094.36|4093.36|4091.36|245
1624926900000|2021-06-29 00:35:00|4096.36|4094.36|4094.56|4092.56|4096.36|4094.36|4094.36|4092.36|101
1624927200000|2021-06-29 00:40:00|4094.36|4092.36|4094.56|4092.56|4094.86|4092.86|4093.86|4091.86|124
1624927500000|2021-06-29 00:45:00|4094.36|4092.36|4093.36|4091.36|4095.36|4093.36|4093.36|4091.36|117
1624927800000|2021-06-29 00:50:00|4093.56|4091.56|4094.06|4092.06|4094.36|4092.36|4092.56|4090.56|249
1624928100000|2021-06-29 00:55:00|4094.36|4092.36|4093.56|4091.56|4094.36|4092.36|4092.36|4090.36|158
1624928400000|2021-06-29 01:00:00|4093.36|4091.36|4093.06|4091.06|4093.36|4091.36|4092.36|4090.36|65
1624928700000|2021-06-29 01:05:00|4092.86|4090.86|4092.36|4090.36|4093.56|4091.56|4092.36|4090.36|15
1624929000000|2021-06-29 01:10:00|4091.86|4089.86|4090.86|4088.86|4092.06|4090.06|4090.86|4088.86|183
1624929300000|2021-06-29 01:15:00|4091.06|4089.06|4093.06|4091.06|4093.56|4091.56|4090.36|4088.36|347
1624929600000|2021-06-29 01:20:00|4092.86|4090.86|4092.56|4090.56|4093.36|4091.36|4091.86|4089.86|110
1624929900000|2021-06-29 01:25:00|4092.36|4090.36|4093.06|4091.06|4093.86|4091.86|4092.36|4090.36|31
1624930200000|2021-06-29 01:30:00|4092.86|4090.86|4091.36|4089.36|4092.86|4090.86|4091.36|4089.36|163
1624930500000|2021-06-29 01:35:00|4091.56|4089.56|4091.36|4089.36|4091.56|4089.56|4090.36|4088.36|117
1624930800000|2021-06-29 01:40:00|4091.06|4089.06|4092.06|4090.06|4092.56|4090.56|4090.86|4088.86|86
1624931100000|2021-06-29 01:45:00|4091.86|4089.86|4089.56|4087.56|4092.36|4090.36|4089.36|4087.36|134
1624931400000|2021-06-29 01:50:00|4089.36|4087.36|4090.56|4088.56|4090.86|4088.86|4088.86|4086.86|88
1624931700000|2021-06-29 01:55:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|79
1624932000000|2021-06-29 02:00:00|4089.86|4087.86|4089.86|4087.86|4090.86|4088.86|4089.36|4087.36|428
1624932300000|2021-06-29 02:05:00|4090.36|4088.36|4090.36|4088.36|4091.36|4089.36|4089.56|4087.56|524
1624932600000|2021-06-29 02:10:00|4090.56|4088.56|4090.86|4088.86|4090.86|4088.86|4089.86|4087.86|353
1624932900000|2021-06-29 02:15:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.86|4087.86|175
1624933200000|2021-06-29 02:20:00|4089.86|4087.86|4090.86|4088.86|4090.86|4088.86|4089.86|4087.86|161
1624933500000|2021-06-29 02:25:00|4090.56|4088.56|4089.86|4087.86|4090.86|4088.86|4089.86|4087.86|66
1624933800000|2021-06-29 02:30:00|4089.36|4087.36|4089.86|4087.86|4091.86|4089.86|4089.36|4087.36|223
1624934100000|2021-06-29 02:35:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.86|4087.86|47
1624934400000|2021-06-29 02:40:00|4089.86|4087.86|4090.36|4088.36|4091.36|4089.36|4089.36|4087.36|75
1624934700000|2021-06-29 02:45:00|4090.86|4088.86|4091.56|4089.56|4091.56|4089.56|4090.36|4088.36|63
1624935000000|2021-06-29 02:50:00|4091.36|4089.36|4091.36|4089.36|4091.56|4089.56|4091.36|4089.36|19
1624935300000|2021-06-29 02:55:00|4090.86|4088.86|4091.36|4089.36|4091.86|4089.86|4090.86|4088.86|88
1624935600000|2021-06-29 03:00:00|4091.56|4089.56|4091.36|4089.36|4091.86|4089.86|4090.86|4088.86|286
1624935900000|2021-06-29 03:05:00|4091.06|4089.06|4090.36|4088.36|4091.36|4089.36|4089.86|4087.86|174
1624936200000|2021-06-29 03:10:00|4090.06|4088.06|4091.06|4089.06|4091.06|4089.06|4089.86|4087.86|22
1624936500000|2021-06-29 03:15:00|4090.86|4088.86|4091.36|4089.36|4091.36|4089.36|4090.86|4088.86|44
1624936800000|2021-06-29 03:20:00|4091.86|4089.86|4090.86|4088.86|4091.86|4089.86|4090.36|4088.36|127
1624937100000|2021-06-29 03:25:00|4091.06|4089.06|4090.86|4088.86|4091.06|4089.06|4090.36|4088.36|75
1624937400000|2021-06-29 03:30:00|4091.06|4089.06|4091.36|4089.36|4091.86|4089.86|4090.36|4088.36|64
1624937700000|2021-06-29 03:35:00|4091.06|4089.06|4089.36|4087.36|4091.36|4089.36|4089.36|4087.36|116
1624938000000|2021-06-29 03:40:00|4089.56|4087.56|4089.56|4087.56|4089.86|4087.86|4089.36|4087.36|46
1624938300000|2021-06-29 03:45:00|4089.86|4087.86|4091.06|4089.06|4091.36|4089.36|4089.36|4087.36|254
1624938600000|2021-06-29 03:50:00|4091.36|4089.36|4089.86|4087.86|4091.36|4089.36|4089.86|4087.86|255
1624938900000|2021-06-29 03:55:00|4089.36|4087.36|4090.56|4088.56|4090.86|4088.86|4089.36|4087.36|163
1624939200000|2021-06-29 04:00:00|4090.86|4088.86|4092.06|4090.06|4092.06|4090.06|4089.86|4087.86|351
1624939500000|2021-06-29 04:05:00|4091.86|4089.86|4092.86|4090.86|4092.86|4090.86|4091.56|4089.56|123
1624939800000|2021-06-29 04:10:00|4092.56|4090.56|4092.56|4090.56|4092.86|4090.86|4092.06|4090.06|522
1624940100000|2021-06-29 04:15:00|4092.36|4090.36|4095.06|4093.06|4095.36|4093.36|4092.36|4090.36|243
1624940400000|2021-06-29 04:20:00|4094.86|4092.86|4093.36|4091.36|4095.06|4093.06|4093.36|4091.36|153
1624940700000|2021-06-29 04:25:00|4093.56|4091.56|4092.86|4090.86|4093.56|4091.56|4092.86|4090.86|95
1624941000000|2021-06-29 04:30:00|4092.36|4090.36|4091.86|4089.86|4092.56|4090.56|4091.86|4089.86|99
1624941300000|2021-06-29 04:35:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|331
1624941600000|2021-06-29 04:40:00|4092.86|4090.86|4092.86|4090.86|4093.06|4091.06|4091.86|4089.86|242
1624941900000|2021-06-29 04:45:00|4092.56|4090.56|4093.06|4091.06|4093.86|4091.86|4092.56|4090.56|218
1624942200000|2021-06-29 04:50:00|4093.36|4091.36|4093.36|4091.36|4093.56|4091.56|4093.06|4091.06|71
1624942500000|2021-06-29 04:55:00|4092.86|4090.86|4092.86|4090.86|4092.86|4090.86|4092.36|4090.36|83
1624942800000|2021-06-29 05:00:00|4093.06|4091.06|4093.36|4091.36|4093.86|4091.86|4092.86|4090.86|62
1624943100000|2021-06-29 05:05:00|4093.56|4091.56|4092.86|4090.86|4093.86|4091.86|4092.36|4090.36|73
1624943400000|2021-06-29 05:10:00|4093.36|4091.36|4093.56|4091.56|4094.56|4092.56|4092.86|4090.86|206
1624943700000|2021-06-29 05:15:00|4093.86|4091.86|4093.86|4091.86|4094.56|4092.56|4093.36|4091.36|32
1624944000000|2021-06-29 05:20:00|4093.06|4091.06|4094.86|4092.86|4094.86|4092.86|4092.56|4090.56|272
1624944300000|2021-06-29 05:25:00|4094.56|4092.56|4094.56|4092.56|4095.36|4093.36|4094.36|4092.36|233
1624944600000|2021-06-29 05:30:00|4094.86|4092.86|4096.06|4094.06|4097.36|4095.36|4094.36|4092.36|201
1624944900000|2021-06-29 05:35:00|4096.36|4094.36|4096.56|4094.56|4096.86|4094.86|4095.36|4093.36|56
1624945200000|2021-06-29 05:40:00|4096.86|4094.86|4096.36|4094.36|4097.36|4095.36|4096.36|4094.36|138
1624945500000|2021-06-29 05:45:00|4096.56|4094.56|4094.86|4092.86|4097.36|4095.36|4094.86|4092.86|370
1624945800000|2021-06-29 05:50:00|4095.36|4093.36|4095.36|4093.36|4095.86|4093.86|4094.36|4092.36|295
1624946100000|2021-06-29 05:55:00|4095.86|4093.86|4095.86|4093.86|4096.36|4094.36|4095.36|4093.36|226
1624946400000|2021-06-29 06:00:00|4095.61|4094.11|4093.61|4092.11|4095.61|4094.11|4092.31|4090.81|980
1624946700000|2021-06-29 06:05:00|4094.11|4092.61|4094.61|4093.11|4095.11|4093.61|4094.11|4092.61|645
1624947000000|2021-06-29 06:10:00|4094.31|4092.81|4093.11|4091.61|4096.61|4095.11|4093.11|4091.61|813
1624947300000|2021-06-29 06:15:00|4093.61|4092.11|4094.81|4093.31|4095.11|4093.61|4092.31|4090.81|744
1624947600000|2021-06-29 06:20:00|4094.61|4093.11|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|407
1624947900000|2021-06-29 06:25:00|4096.11|4094.61|4097.11|4095.61|4097.11|4095.61|4096.11|4094.61|609
1624948200000|2021-06-29 06:30:00|4097.31|4095.81|4096.61|4095.11|4097.61|4096.11|4096.31|4094.81|648
1624948500000|2021-06-29 06:35:00|4097.11|4095.61|4096.61|4095.11|4097.61|4096.11|4096.61|4095.11|744
1624948800000|2021-06-29 06:40:00|4096.31|4094.81|4095.11|4093.61|4096.31|4094.81|4095.11|4093.61|471
1624949100000|2021-06-29 06:45:00|4095.61|4094.11|4094.61|4093.11|4096.11|4094.61|4094.61|4093.11|364
1624949400000|2021-06-29 06:50:00|4095.11|4093.61|4094.11|4092.61|4095.61|4094.11|4094.11|4092.61|477
1624949700000|2021-06-29 06:55:00|4093.61|4092.11|4089.61|4088.11|4093.61|4092.11|4089.11|4087.61|2486
1624950000000|2021-06-29 07:00:00|4090.61|4089.11|4104.61|4103.11|4104.61|4103.11|4090.61|4089.11|10520
1624950300000|2021-06-29 07:05:00|4104.11|4102.61|4111.81|4110.31|4113.61|4112.11|4104.11|4102.61|14358
1624950600000|2021-06-29 07:10:00|4111.61|4110.11|4109.61|4108.11|4113.11|4111.61|4108.11|4106.61|7276
1624950900000|2021-06-29 07:15:00|4110.61|4109.11|4108.11|4106.61|4113.11|4111.61|4108.11|4106.61|3881
1624951200000|2021-06-29 07:20:00|4108.61|4107.11|4111.11|4109.61|4114.61|4113.11|4108.61|4107.11|5496
1624951500000|2021-06-29 07:25:00|4110.61|4109.11|4106.61|4105.11|4111.81|4110.31|4106.61|4105.11|3779
1624951800000|2021-06-29 07:30:00|4107.11|4105.61|4107.11|4105.61|4111.11|4109.61|4105.61|4104.11|4804
1624952100000|2021-06-29 07:35:00|4107.31|4105.81|4106.11|4104.61|4108.31|4106.81|4104.11|4102.61|3931
1624952400000|2021-06-29 07:40:00|4106.08|4104.58|4106.58|4105.08|4107.08|4105.58|4104.58|4103.08|2381
1624952700000|2021-06-29 07:45:00|4106.78|4105.28|4106.78|4105.28|4108.58|4107.08|4106.08|4104.58|2952
1624953000000|2021-06-29 07:50:00|4106.58|4105.08|4106.08|4104.58|4107.08|4105.58|4105.08|4103.58|2462
1624953300000|2021-06-29 07:55:00|4106.58|4105.08|4108.58|4107.08|4108.58|4107.08|4106.08|4104.58|2113
1624953600000|2021-06-29 08:00:00|4109.08|4107.58|4107.08|4105.58|4110.08|4108.58|4106.08|4104.58|3804
1624953900000|2021-06-29 08:05:00|4108.08|4106.58|4109.78|4108.28|4110.58|4109.08|4107.58|4106.08|3367
1624954200000|2021-06-29 08:10:00|4110.08|4108.58|4109.58|4108.08|4112.08|4110.58|4109.58|4108.08|3692
1624954500000|2021-06-29 08:15:00|4109.78|4108.28|4108.58|4107.08|4110.58|4109.08|4107.08|4105.58|1851
1624954800000|2021-06-29 08:20:00|4109.08|4107.58|4108.58|4107.08|4112.08|4110.58|4108.08|4106.58|3534
1624955100000|2021-06-29 08:25:00|4108.28|4106.78|4104.58|4103.08|4108.58|4107.08|4104.58|4103.08|2624
1624955400000|2021-06-29 08:30:00|4104.08|4102.58|4104.58|4103.08|4107.08|4105.58|4104.08|4102.58|2194
1624955700000|2021-06-29 08:35:00|4105.08|4103.58|4103.08|4101.58|4105.58|4104.08|4102.08|4100.58|2761
1624956000000|2021-06-29 08:40:00|4102.78|4101.28|4101.58|4100.08|4103.58|4102.08|4100.58|4099.08|2237
1624956300000|2021-06-29 08:45:00|4101.08|4099.58|4103.08|4101.58|4103.08|4101.58|4100.58|4099.08|2895
1624956600000|2021-06-29 08:50:00|4102.78|4101.28|4102.08|4100.58|4103.58|4102.08|4101.08|4099.58|11286
1624956900000|2021-06-29 08:55:00|4102.28|4100.78|4102.08|4100.58|4103.08|4101.58|4100.58|4099.08|2690
1624957200000|2021-06-29 09:00:00|4102.58|4101.08|4103.58|4102.08|4104.28|4102.78|4101.58|4100.08|1500
1624957500000|2021-06-29 09:05:00|4104.08|4102.58|4105.08|4103.58|4106.08|4104.58|4104.08|4102.58|3243
1624957800000|2021-06-29 09:10:00|4105.28|4103.78|4105.58|4104.08|4106.58|4105.08|4101.58|4100.08|7262
1624958100000|2021-06-29 09:15:00|4105.08|4103.58|4107.08|4105.58|4107.08|4105.58|4104.08|4102.58|3511
1624958400000|2021-06-29 09:20:00|4107.58|4106.08|4108.58|4107.08|4109.58|4108.08|4106.58|4105.08|5547
1624958700000|2021-06-29 09:25:00|4109.08|4107.58|4106.58|4105.08|4110.58|4109.08|4106.58|4105.08|4853
1624959000000|2021-06-29 09:30:00|4107.08|4105.58|4108.58|4107.08|4108.58|4107.08|4107.08|4105.58|2481
1624959300000|2021-06-29 09:35:00|4109.08|4107.58|4106.58|4105.08|4109.58|4108.08|4106.08|4104.58|3923
1624959600000|2021-06-29 09:40:00|4107.08|4105.58|4107.58|4106.08|4108.58|4107.08|4105.58|4104.08|1549
1624959900000|2021-06-29 09:45:00|4108.08|4106.58|4108.08|4106.58|4110.58|4109.08|4107.58|4106.08|2278
1624960200000|2021-06-29 09:50:00|4107.58|4106.08|4107.08|4105.58|4109.08|4107.58|4106.28|4104.78|2255
1624960500000|2021-06-29 09:55:00|4107.58|4106.08|4109.08|4107.58|4110.08|4108.58|4107.08|4105.58|1790
1624960800000|2021-06-29 10:00:00|4109.58|4108.08|4109.58|4108.08|4111.08|4109.58|4109.08|4107.58|2659
1624961100000|2021-06-29 10:05:00|4109.28|4107.78|4106.08|4104.58|4110.08|4108.58|4106.08|4104.58|1661
1624961400000|2021-06-29 10:10:00|4106.28|4104.78|4109.08|4107.58|4109.08|4107.58|4106.08|4104.58|2594
1624961700000|2021-06-29 10:15:00|4108.58|4107.08|4112.08|4110.58|4112.58|4111.08|4108.58|4107.08|3295
1624962000000|2021-06-29 10:20:00|4111.58|4110.08|4108.08|4106.58|4113.08|4111.58|4107.78|4106.28|3063
1624962300000|2021-06-29 10:25:00|4107.78|4106.28|4110.58|4109.08|4111.08|4109.58|4107.58|4106.08|1732
1624962600000|2021-06-29 10:30:00|4111.08|4109.58|4110.78|4109.28|4112.08|4110.58|4110.58|4109.08|998
1624962900000|2021-06-29 10:35:00|4110.58|4109.08|4110.58|4109.08|4111.08|4109.58|4109.58|4108.08|1527
1624963200000|2021-06-29 10:40:00|4110.28|4108.78|4112.08|4110.58|4112.58|4111.08|4110.28|4108.78|3913
1624963500000|2021-06-29 10:45:00|4111.58|4110.08|4110.08|4108.58|4112.58|4111.08|4110.08|4108.58|953
1624963800000|2021-06-29 10:50:00|4109.58|4108.08|4111.08|4109.58|4111.58|4110.08|4109.58|4108.08|926
1624964100000|2021-06-29 10:55:00|4110.78|4109.28|4112.08|4110.58|4112.08|4110.58|4110.58|4109.08|2296
1624964400000|2021-06-29 11:00:00|4111.58|4110.08|4112.08|4110.58|4112.78|4111.28|4110.58|4109.08|1978
1624964700000|2021-06-29 11:05:00|4111.58|4110.08|4110.08|4108.58|4112.08|4110.58|4109.08|4107.58|2005
1624965000000|2021-06-29 11:10:00|4109.78|4108.28|4110.08|4108.58|4110.58|4109.08|4109.58|4108.08|1563
1624965300000|2021-06-29 11:15:00|4110.58|4109.08|4111.08|4109.58|4112.08|4110.58|4110.08|4108.58|1127
1624965600000|2021-06-29 11:20:00|4111.58|4110.08|4108.58|4107.08|4111.58|4110.08|4108.58|4107.08|616
1624965900000|2021-06-29 11:25:00|4108.78|4107.28|4108.58|4107.08|4109.08|4107.58|4108.08|4106.58|4903
1624966200000|2021-06-29 11:30:00|4108.28|4106.78|4106.58|4105.08|4108.58|4107.08|4106.08|4104.58|2010
1624966500000|2021-06-29 11:35:00|4107.08|4105.58|4109.08|4107.58|4109.58|4108.08|4105.78|4104.28|2479
1624966800000|2021-06-29 11:40:00|4109.16|4107.66|4106.66|4105.16|4109.16|4107.66|4106.16|4104.66|1349
1624967100000|2021-06-29 11:45:00|4106.16|4104.66|4107.66|4106.16|4107.66|4106.16|4105.66|4104.16|1797
1624967400000|2021-06-29 11:50:00|4107.86|4106.36|4107.66|4106.16|4109.16|4107.66|4107.16|4105.66|1734
1624967700000|2021-06-29 11:55:00|4107.86|4106.36|4109.66|4108.16|4109.66|4108.16|4107.66|4106.16|1024
1624968000000|2021-06-29 12:00:00|4109.16|4107.66|4110.16|4108.66|4111.16|4109.66|4108.66|4107.16|2100
1624968300000|2021-06-29 12:05:00|4110.66|4109.16|4113.66|4112.16|4114.16|4112.66|4110.16|4108.66|1208
1624968600000|2021-06-29 12:10:00|4114.16|4112.66|4116.16|4114.66|4116.16|4114.66|4113.66|4112.16|11329
1624968900000|2021-06-29 12:15:00|4116.66|4115.16|4118.16|4116.66|4118.66|4117.16|4115.66|4114.16|4512
1624969200000|2021-06-29 12:20:00|4117.66|4116.16|4118.66|4117.16|4120.16|4118.66|4117.66|4116.16|4360
1624969500000|2021-06-29 12:25:00|4119.16|4117.66|4118.66|4117.16|4120.66|4119.16|4117.66|4116.16|5861
1624969800000|2021-06-29 12:30:00|4117.66|4116.16|4119.16|4117.66|4120.16|4118.66|4117.66|4116.16|2588
1624970100000|2021-06-29 12:35:00|4119.66|4118.16|4119.66|4118.16|4120.66|4119.16|4118.16|4116.66|4502
1624970400000|2021-06-29 12:40:00|4119.86|4118.36|4120.16|4118.66|4120.66|4119.16|4118.66|4117.16|5351
1624970700000|2021-06-29 12:45:00|4120.66|4119.16|4122.16|4120.66|4122.16|4120.66|4119.66|4118.16|1722
1624971000000|2021-06-29 12:50:00|4122.36|4120.86|4122.16|4120.66|4122.66|4121.16|4121.16|4119.66|8123
1624971300000|2021-06-29 12:55:00|4122.66|4121.16|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|3232
1624971600000|2021-06-29 13:00:00|4123.16|4121.66|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|2883
1624971900000|2021-06-29 13:05:00|4122.36|4120.86|4119.66|4118.16|4122.66|4121.16|4119.66|4118.16|2073
1624972200000|2021-06-29 13:10:00|4120.16|4118.66|4121.86|4120.36|4123.16|4121.66|4119.66|4118.16|2408
1624972500000|2021-06-29 13:15:00|4122.16|4120.66|4123.16|4121.66|4123.66|4122.16|4122.16|4120.66|3324
1624972800000|2021-06-29 13:20:00|4122.66|4121.16|4124.16|4122.66|4124.16|4122.66|4122.66|4121.16|2532
1624973100000|2021-06-29 13:25:00|4123.66|4122.16|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|2413
1624973400000|2021-06-29 13:30:00|4123.16|4121.66|4123.66|4122.16|4125.66|4124.16|4122.66|4121.16|5939
1624973700000|2021-06-29 13:35:00|4123.36|4121.86|4121.16|4119.66|4123.66|4122.16|4120.86|4119.36|5508
1624974000000|2021-06-29 13:40:00|4121.66|4120.16|4118.66|4117.16|4121.66|4120.16|4118.16|4116.66|8060
1624974300000|2021-06-29 13:45:00|4118.86|4117.36|4120.16|4118.66|4121.16|4119.66|4118.66|4117.16|2766
1624974600000|2021-06-29 13:50:00|4119.66|4118.16|4119.66|4118.16|4121.66|4120.16|4118.66|4117.16|5680
1624974900000|2021-06-29 13:55:00|4120.16|4118.66|4119.66|4118.16|4120.66|4119.16|4118.16|4116.66|1858
1624975200000|2021-06-29 14:00:00|4120.16|4118.66|4119.66|4118.16|4122.16|4120.66|4117.66|4116.16|3128
1624975500000|2021-06-29 14:05:00|4119.86|4118.36|4116.86|4115.36|4120.66|4119.16|4116.86|4115.36|6373
1624975800000|2021-06-29 14:10:00|4116.74|4115.24|4114.54|4113.04|4117.54|4116.04|4114.54|4113.04|16134
1624976100000|2021-06-29 14:15:00|4115.04|4113.54|4116.04|4114.54|4116.54|4115.04|4114.54|4113.04|2425
1624976400000|2021-06-29 14:20:00|4115.74|4114.24|4115.54|4114.04|4117.04|4115.54|4114.54|4113.04|5506
1624976700000|2021-06-29 14:25:00|4116.04|4114.54|4118.04|4116.54|4118.04|4116.54|4115.54|4114.04|10000
1624977000000|2021-06-29 14:30:00|4117.74|4116.24|4117.24|4115.74|4119.04|4117.54|4117.04|4115.54|20970
1624977300000|2021-06-29 14:35:00|4117.54|4116.04|4115.54|4114.04|4118.54|4117.04|4115.04|4113.54|5555
1624977600000|2021-06-29 14:40:00|4115.04|4113.54|4114.04|4112.54|4116.54|4115.04|4114.04|4112.54|9895
1624977900000|2021-06-29 14:45:00|4114.54|4113.04|4114.54|4113.04|4114.54|4113.04|4113.04|4111.54|7308
1624978200000|2021-06-29 14:50:00|4114.04|4112.54|4115.04|4113.54|4115.54|4114.04|4114.04|4112.54|7209
1624978500000|2021-06-29 14:55:00|4114.54|4113.04|4111.04|4109.54|4114.54|4113.04|4111.04|4109.54|3569
1624978800000|2021-06-29 15:00:00|4111.24|4109.74|4109.04|4107.54|4111.54|4110.04|4109.04|4107.54|10903
1624979100000|2021-06-29 15:05:00|4108.54|4107.04|4108.54|4107.04|4109.54|4108.04|4107.54|4106.04|4606
1624979400000|2021-06-29 15:10:00|4108.04|4106.54|4108.54|4107.04|4109.04|4107.54|4107.54|4106.04|5320
1624979700000|2021-06-29 15:15:00|4108.24|4106.74|4108.54|4107.04|4110.04|4108.54|4107.54|4106.04|7582
1624980000000|2021-06-29 15:20:00|4109.04|4107.54|4109.04|4107.54|4109.54|4108.04|4107.54|4106.04|9878
1624980300000|2021-06-29 15:25:00|4108.54|4107.04|4110.04|4108.54|4111.04|4109.54|4108.54|4107.04|13830
1624980600000|2021-06-29 15:30:00|4110.54|4109.04|4108.54|4107.04|4110.54|4109.04|4108.54|4107.04|31307
1624980900000|2021-06-29 15:35:00|4108.04|4106.54|4107.04|4105.54|4108.54|4107.04|4106.54|4105.04|11935
1624981200000|2021-06-29 15:40:00|4107.24|4105.74|4106.04|4104.54|4107.54|4106.04|4105.54|4104.04|4231
1624981500000|2021-06-29 15:45:00|4106.54|4105.04|4106.54|4105.04|4108.04|4106.54|4106.54|4105.04|3852
1624981800000|2021-06-29 15:50:00|4106.24|4104.74|4106.04|4104.54|4106.54|4105.04|4105.54|4104.04|2334
1624982100000|2021-06-29 15:55:00|4106.54|4105.04|4107.74|4106.24|4108.04|4106.54|4106.54|4105.04|3879
1624982400000|2021-06-29 16:00:00|4107.54|4106.04|4107.04|4105.54|4107.54|4106.04|4106.04|4104.54|697
1624982700000|2021-06-29 16:05:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.54|4105.04|329
1624983000000|2021-06-29 16:10:00|4107.24|4105.74|4107.04|4105.54|4107.54|4106.04|4106.54|4105.04|984
1624983300000|2021-06-29 16:15:00|4106.74|4105.24|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|5241
1624983600000|2021-06-29 16:20:00|4105.54|4104.04|4107.04|4105.54|4107.04|4105.54|4105.54|4104.04|934
1624983900000|2021-06-29 16:25:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|1499
1624984200000|2021-06-29 16:30:00|4106.54|4105.04|4105.54|4104.04|4106.54|4105.04|4105.54|4104.04|546
1624984500000|2021-06-29 16:35:00|4106.04|4104.54|4106.54|4105.04|4106.54|4105.04|4105.54|4104.04|872
1624984800000|2021-06-29 16:40:00|4106.74|4105.24|4106.54|4105.04|4107.04|4105.54|4106.24|4104.74|326
1624985100000|2021-06-29 16:45:00|4106.74|4105.24|4107.54|4106.04|4107.54|4106.04|4106.54|4105.04|510
1624985400000|2021-06-29 16:50:00|4107.04|4105.54|4108.54|4107.04|4108.54|4107.04|4107.04|4105.54|797
1624985700000|2021-06-29 16:55:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|243
1624986000000|2021-06-29 17:00:00|4108.54|4107.04|4108.74|4107.24|4109.04|4107.54|4108.54|4107.04|273
1624986300000|2021-06-29 17:05:00|4108.54|4107.04|4110.04|4108.54|4110.04|4108.54|4108.54|4107.04|1196
1624986600000|2021-06-29 17:10:00|4109.54|4108.04|4109.54|4108.04|4110.04|4108.54|4109.54|4108.04|343
1624986900000|2021-06-29 17:15:00|4109.04|4107.54|4108.54|4107.04|4109.04|4107.54|4108.04|4106.54|245
1624987200000|2021-06-29 17:20:00|4108.24|4106.74|4107.54|4106.04|4108.54|4107.04|4107.54|4106.04|194
1624987500000|2021-06-29 17:25:00|4107.74|4106.24|4107.54|4106.04|4108.04|4106.54|4107.54|4106.04|149
1624987800000|2021-06-29 17:30:00|4107.04|4105.54|4107.04|4105.54|4107.54|4106.04|4106.74|4105.24|175
1624988100000|2021-06-29 17:35:00|4107.54|4106.04|4107.04|4105.54|4107.54|4106.04|4107.04|4105.54|265
1624988400000|2021-06-29 17:40:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.54|4105.04|174
1624988700000|2021-06-29 17:45:00|4107.24|4105.74|4107.04|4105.54|4107.24|4105.74|4107.04|4105.54|134
1624989000000|2021-06-29 17:50:00|4106.54|4105.04|4106.54|4105.04|4107.04|4105.54|4106.04|4104.54|225
1624989300000|2021-06-29 17:55:00|4106.24|4104.74|4107.54|4106.04|4107.54|4106.04|4106.04|4104.54|196
1624989600000|2021-06-29 18:00:00|4107.04|4105.54|4106.54|4105.04|4107.04|4105.54|4106.04|4104.54|374
1624989900000|2021-06-29 18:05:00|4107.04|4105.54|4107.54|4106.04|4108.04|4106.54|4106.54|4105.04|243
1624990200000|2021-06-29 18:10:00|4107.24|4105.74|4107.24|4105.74|4108.04|4106.54|4107.04|4105.54|213
1624990500000|2021-06-29 18:15:00|4107.04|4105.54|4107.04|4105.54|4107.54|4106.04|4106.54|4105.04|263
1624990800000|2021-06-29 18:20:00|4107.54|4106.04|4106.54|4105.04|4107.54|4106.04|4106.04|4104.54|136
1624991100000|2021-06-29 18:25:00|4106.24|4104.74|4105.24|4103.74|4106.54|4105.04|4105.04|4103.54|507
1624991400000|2021-06-29 18:30:00|4105.04|4103.54|4104.54|4103.04|4105.54|4104.04|4104.54|4103.04|397
1624991700000|2021-06-29 18:35:00|4104.24|4102.74|4103.54|4102.04|4104.54|4103.04|4103.54|4102.04|241
1624992000000|2021-06-29 18:40:00|4103.04|4101.54|4103.04|4101.54|4103.54|4102.04|4103.04|4101.54|233
1624992300000|2021-06-29 18:45:00|4102.54|4101.04|4102.24|4100.74|4102.54|4101.04|4101.54|4100.04|694
1624992600000|2021-06-29 18:50:00|4102.54|4101.04|4102.54|4101.04|4102.54|4101.04|4102.04|4100.54|181
1624992900000|2021-06-29 18:55:00|4103.04|4101.54|4103.54|4102.04|4103.54|4102.04|4102.54|4101.04|870
1624993200000|2021-06-29 19:00:00|4103.24|4101.74|4103.04|4101.54|4103.54|4102.04|4102.04|4100.54|596
1624993500000|2021-06-29 19:05:00|4103.24|4101.74|4104.04|4102.54|4104.04|4102.54|4103.24|4101.74|141
1624993800000|2021-06-29 19:10:00|4104.54|4103.04|4105.54|4104.04|4105.54|4104.04|4104.04|4102.54|189
1624994100000|2021-06-29 19:15:00|4105.04|4103.54|4105.54|4104.04|4106.04|4104.54|4105.04|4103.54|182
1624994400000|2021-06-29 19:20:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4105.54|4104.04|171
1624994700000|2021-06-29 19:25:00|4105.54|4104.04|4105.54|4104.04|4106.04|4104.54|4105.54|4104.04|191
1624995000000|2021-06-29 19:30:00|4105.24|4103.74|4105.54|4104.04|4105.54|4104.04|4104.54|4103.04|279
1624995300000|2021-06-29 19:35:00|4105.24|4103.74|4106.54|4105.04|4106.54|4105.04|4105.04|4103.54|298
1624995600000|2021-06-29 19:40:00|4106.24|4104.74|4105.54|4104.04|4106.24|4104.74|4105.04|4103.54|332
1624995900000|2021-06-29 19:45:00|4106.04|4104.54|4104.04|4102.54|4106.04|4104.54|4104.04|4102.54|313
1624996200000|2021-06-29 19:50:00|4105.04|4103.54|4105.54|4104.04|4105.54|4104.04|4104.54|4103.04|1053
1624996500000|2021-06-29 19:55:00|4105.04|4103.54|4106.54|4105.04|4108.54|4107.04|4105.04|4103.54|4421
1624996800000|2021-06-29 20:00:00|4108.59|4105.59|4110.29|4107.29|4110.29|4107.29|4108.59|4105.59|121
1624997100000|2021-06-29 20:05:00|4110.49|4107.49|4111.39|4108.39|4111.39|4108.39|4110.09|4107.09|0
1624997400000|2021-06-29 20:10:00|4111.59|4108.59|4111.09|4108.09|4111.79|4108.79|4110.49|4107.49|0
1624997700000|2021-06-29 20:15:00|4111.29|4108.29|4111.29|4108.29|4111.69|4108.69|4110.89|4107.89|0
1624998000000|2021-06-29 20:20:00|4111.09|4108.09|4111.09|4108.09|4111.29|4108.29|4110.89|4107.89|0
1624998300000|2021-06-29 20:25:00|4110.89|4107.89|4111.09|4108.09|4111.29|4108.29|4110.89|4107.89|0
1624998600000|2021-06-29 20:30:00|4111.29|4108.29|4110.89|4107.89|4111.29|4108.29|4110.69|4107.69|0
1624998900000|2021-06-29 20:35:00|4110.69|4107.69|4110.19|4107.19|4111.09|4108.09|4109.99|4106.99|0
1624999200000|2021-06-29 20:40:00|4109.99|4106.99|4109.99|4106.99|4110.19|4107.19|4109.59|4106.59|0
1624999500000|2021-06-29 20:45:00|4110.19|4107.19|4110.69|4107.69|4110.89|4107.89|4109.99|4106.99|0
1624999800000|2021-06-29 20:50:00|4110.39|4107.39|4110.89|4107.89|4111.09|4108.09|4110.19|4107.19|0
1625000100000|2021-06-29 20:55:00|4110.69|4107.69|4110.19|4107.19|4111.09|4108.09|4110.19|4107.19|0
1625000400000|2021-06-29 21:00:00|4110.39|4107.39|4110.29|4107.29|4110.39|4107.39|4110.29|4107.29|0
1625000700000|2021-06-29 21:05:00|4110.09|4107.09|4110.29|4107.29|4110.39|4107.39|4110.09|4107.09|0
1625001000000|2021-06-29 21:10:00|4110.49|4107.49|4110.49|4107.49|4110.59|4107.59|4110.39|4107.39|0
1625001300000|2021-06-29 21:15:00|4110.59|4107.59|4110.49|4107.49|4110.59|4107.59|4110.49|4107.49|0
1625001600000|2021-06-29 21:20:00|4110.39|4107.39|4110.39|4107.39|4110.39|4107.39|4110.39|4107.39|0
1625001900000|2021-06-29 21:25:00|4110.29|4107.29|4110.29|4107.29|4110.49|4107.49|4110.29|4107.29|0
1625002200000|2021-06-29 21:30:00|4110.39|4107.39|4110.19|4107.19|4110.39|4107.39|4110.19|4107.19|0
1625003100000|2021-06-29 21:45:00|4110.29|4107.29|4110.39|4107.39|4110.49|4107.49|4110.29|4107.29|0
1625003400000|2021-06-29 21:50:00|4110.49|4107.49|4110.39|4107.39|4110.49|4107.49|4110.29|4107.29|0
1625003700000|2021-06-29 21:55:00|4110.49|4107.49|4110.39|4107.39|4110.49|4107.49|4110.39|4107.39|0
1625004000000|2021-06-29 22:00:00|4110.89|4107.89|4109.89|4106.89|4111.49|4108.49|4109.69|4106.69|0
1625004300000|2021-06-29 22:05:00|4109.99|4106.99|4109.69|4106.69|4110.09|4107.09|4109.69|4106.69|0
1625004600000|2021-06-29 22:10:00|4109.89|4106.89|4110.09|4107.09|4110.09|4107.09|4109.89|4106.89|0
1625004900000|2021-06-29 22:15:00|4109.89|4106.89|4110.09|4107.09|4110.29|4107.29|4109.89|4106.89|0
1625005200000|2021-06-29 22:20:00|4110.19|4107.19|4110.49|4107.49|4110.49|4107.49|4110.09|4107.09|0
1625005500000|2021-06-29 22:25:00|4110.79|4107.79|4110.49|4107.49|4110.79|4107.79|4110.49|4107.49|0
1625005800000|2021-06-29 22:30:00|4110.69|4107.69|4110.49|4107.49|4110.79|4107.79|4110.29|4107.29|0
1625006100000|2021-06-29 22:35:00|4110.29|4107.29|4110.29|4107.29|4110.29|4107.29|4109.89|4106.89|0
1625006400000|2021-06-29 22:40:00|4110.39|4107.39|4110.79|4107.79|4110.79|4107.79|4110.39|4107.39|0
1625006700000|2021-06-29 22:45:00|4110.49|4107.49|4110.79|4107.79|4111.19|4108.19|4110.49|4107.49|0
1625007000000|2021-06-29 22:50:00|4110.89|4107.89|4111.19|4108.19|4111.19|4108.19|4110.79|4107.79|0
1625007300000|2021-06-29 22:55:00|4111.29|4108.29|4110.99|4107.99|4111.39|4108.39|4110.79|4107.79|0
1625007600000|2021-06-29 23:00:00|4111.09|4108.09|4110.99|4107.99|4111.19|4108.19|4110.99|4107.99|0
1625007900000|2021-06-29 23:05:00|4111.19|4108.19|4111.39|4108.39|4111.39|4108.39|4110.99|4107.99|0
1625008200000|2021-06-29 23:10:00|4111.59|4108.59|4111.59|4108.59|4111.59|4108.59|4111.39|4108.39|0
1625008500000|2021-06-29 23:15:00|4111.39|4108.39|4111.79|4108.79|4111.89|4108.89|4111.39|4108.39|0
1625008800000|2021-06-29 23:20:00|4111.89|4108.89|4112.49|4109.49|4112.49|4109.49|4111.79|4108.79|0
1625009100000|2021-06-29 23:25:00|4112.39|4109.39|4112.69|4109.69|4112.99|4109.99|4112.29|4109.29|0
1625009400000|2021-06-29 23:30:00|4112.89|4109.89|4112.49|4109.49|4112.89|4109.89|4112.29|4109.29|0
1625009700000|2021-06-29 23:35:00|4112.39|4109.39|4113.89|4110.89|4113.89|4110.89|4112.29|4109.29|0
1625010000000|2021-06-29 23:40:00|4114.09|4111.09|4114.09|4111.09|4114.29|4111.29|4113.89|4110.89|0
1625010300000|2021-06-29 23:45:00|4113.99|4110.99|4114.29|4111.29|4114.79|4111.79|4113.89|4110.89|0
1625010600000|2021-06-29 23:50:00|4114.09|4111.09|4114.59|4111.59|4114.79|4111.79|4114.09|4111.09|0
1625010900000|2021-06-29 23:55:00|4114.29|4111.29|4114.29|4111.29|4114.59|4111.59|4114.09|4111.09|0
1625011200000|2021-06-30 00:00:00|4114.39|4111.39|4114.39|4111.39|4114.99|4111.99|4113.79|4110.79|0
1625011500000|2021-06-30 00:05:00|4114.49|4111.49|4114.39|4111.39|4114.79|4111.79|4114.19|4111.19|0
1625011800000|2021-06-30 00:10:00|4114.49|4111.49|4113.79|4110.79|4114.59|4111.59|4113.79|4110.79|0
1625012100000|2021-06-30 00:15:00|4113.89|4110.89|4114.29|4112.29|4114.79|4112.79|4111.79|4109.79|374
1625012400000|2021-06-30 00:20:00|4113.29|4111.29|4112.79|4110.79|4113.49|4111.49|4112.79|4110.79|85
1625012700000|2021-06-30 00:25:00|4113.29|4111.29|4112.49|4110.49|4113.29|4111.29|4111.79|4109.79|91
1625013000000|2021-06-30 00:30:00|4112.29|4110.29|4110.29|4108.29|4112.79|4110.79|4109.79|4107.79|221
1625013300000|2021-06-30 00:35:00|4110.79|4108.79|4109.49|4107.49|4111.29|4109.29|4108.79|4106.79|109
1625013600000|2021-06-30 00:40:00|4109.79|4107.79|4109.79|4107.79|4110.29|4108.29|4109.29|4107.29|37
1625013900000|2021-06-30 00:45:00|4110.29|4108.29|4110.49|4108.49|4110.79|4108.79|4109.79|4107.79|81
1625014200000|2021-06-30 00:50:00|4110.79|4108.79|4108.79|4106.79|4110.79|4108.79|4108.79|4106.79|75
1625014500000|2021-06-30 00:55:00|4107.99|4105.99|4107.29|4105.29|4108.79|4106.79|4107.29|4105.29|126
1625014800000|2021-06-30 01:00:00|4106.99|4104.99|4108.49|4106.49|4108.79|4106.79|4106.99|4104.99|92
1625015100000|2021-06-30 01:05:00|4108.29|4106.29|4110.49|4108.49|4110.79|4108.79|4108.29|4106.29|24
1625015400000|2021-06-30 01:10:00|4110.29|4108.29|4109.49|4107.49|4110.79|4108.79|4109.49|4107.49|60
1625015700000|2021-06-30 01:15:00|4109.29|4107.29|4109.79|4107.79|4110.99|4108.99|4109.29|4107.29|69
1625016000000|2021-06-30 01:20:00|4109.29|4107.29|4110.79|4108.79|4110.79|4108.79|4109.29|4107.29|131
1625016300000|2021-06-30 01:25:00|4110.29|4108.29|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|77
1625016600000|2021-06-30 01:30:00|4110.29|4108.29|4110.49|4108.49|4111.29|4109.29|4110.29|4108.29|68
1625016900000|2021-06-30 01:35:00|4110.79|4108.79|4109.49|4107.49|4110.99|4108.99|4109.49|4107.49|22
1625017200000|2021-06-30 01:40:00|4109.79|4107.79|4109.29|4107.29|4110.29|4108.29|4109.29|4107.29|92
1625017500000|2021-06-30 01:45:00|4109.49|4107.49|4108.99|4106.99|4110.29|4108.29|4108.79|4106.79|126
1625017800000|2021-06-30 01:50:00|4109.29|4107.29|4109.29|4107.29|4109.79|4107.79|4108.79|4106.79|74
1625018100000|2021-06-30 01:55:00|4108.99|4106.99|4107.29|4105.29|4109.29|4107.29|4106.79|4104.79|329
1625018400000|2021-06-30 02:00:00|4106.79|4104.79|4107.79|4105.79|4108.29|4106.29|4106.79|4104.79|121
1625018700000|2021-06-30 02:05:00|4107.49|4105.49|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|108
1625019000000|2021-06-30 02:10:00|4107.79|4105.79|4108.49|4106.49|4108.79|4106.79|4107.49|4105.49|99
1625019300000|2021-06-30 02:15:00|4108.29|4106.29|4108.29|4106.29|4109.29|4107.29|4108.29|4106.29|59
1625019600000|2021-06-30 02:20:00|4108.49|4106.49|4109.29|4107.29|4109.29|4107.29|4108.29|4106.29|54
1625019900000|2021-06-30 02:25:00|4108.99|4106.99|4108.79|4106.79|4108.99|4106.99|4107.29|4105.29|141
1625020200000|2021-06-30 02:30:00|4108.29|4106.29|4107.49|4105.49|4108.29|4106.29|4107.29|4105.29|78
1625020500000|2021-06-30 02:35:00|4107.79|4105.79|4107.29|4105.29|4107.99|4105.99|4106.79|4104.79|68
1625020800000|2021-06-30 02:40:00|4107.49|4105.49|4106.99|4104.99|4107.79|4105.79|4106.99|4104.99|17
1625021100000|2021-06-30 02:45:00|4106.79|4104.79|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|24
1625021400000|2021-06-30 02:50:00|4107.29|4105.29|4107.99|4105.99|4108.29|4106.29|4107.29|4105.29|12
1625021700000|2021-06-30 02:55:00|4108.29|4106.29|4108.49|4106.49|4108.79|4106.79|4107.79|4105.79|39
1625022000000|2021-06-30 03:00:00|4108.29|4106.29|4107.79|4105.79|4109.29|4107.29|4107.79|4105.79|63
1625022300000|2021-06-30 03:05:00|4107.29|4105.29|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|140
1625022600000|2021-06-30 03:10:00|4107.79|4105.79|4107.79|4105.79|4108.29|4106.29|4107.29|4105.29|127
1625022900000|2021-06-30 03:15:00|4107.29|4105.29|4109.49|4107.49|4109.49|4107.49|4107.29|4105.29|163
1625023200000|2021-06-30 03:20:00|4109.29|4107.29|4109.49|4107.49|4109.79|4107.79|4108.79|4106.79|67
1625023500000|2021-06-30 03:25:00|4109.29|4107.29|4109.49|4107.49|4109.79|4107.79|4109.29|4107.29|38
1625023800000|2021-06-30 03:30:00|4109.79|4107.79|4110.29|4108.29|4110.29|4108.29|4109.29|4107.29|51
1625024100000|2021-06-30 03:35:00|4109.99|4107.99|4109.99|4107.99|4110.29|4108.29|4109.29|4107.29|31
1625024400000|2021-06-30 03:40:00|4109.79|4107.79|4109.99|4107.99|4110.29|4108.29|4109.29|4107.29|38
1625024700000|2021-06-30 03:45:00|4109.79|4107.79|4109.79|4107.79|4110.49|4108.49|4109.79|4107.79|222
1625025000000|2021-06-30 03:50:00|4109.49|4107.49|4109.29|4107.29|4109.79|4107.79|4109.29|4107.29|25
1625025300000|2021-06-30 03:55:00|4109.49|4107.49|4110.79|4108.79|4110.79|4108.79|4109.29|4107.29|41
1625025600000|2021-06-30 04:00:00|4110.49|4108.49|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|26
1625025900000|2021-06-30 04:05:00|4110.29|4108.29|4110.49|4108.49|4110.49|4108.49|4109.99|4107.99|14
1625026200000|2021-06-30 04:10:00|4110.29|4108.29|4109.99|4107.99|4110.49|4108.49|4109.79|4107.79|16
1625026500000|2021-06-30 04:15:00|4109.79|4107.79|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|33
1625026800000|2021-06-30 04:20:00|4109.99|4107.99|4109.79|4107.79|4110.29|4108.29|4109.79|4107.79|20
1625027100000|2021-06-30 04:25:00|4109.29|4107.29|4109.29|4107.29|4109.79|4107.79|4108.79|4106.79|67
1625027400000|2021-06-30 04:30:00|4109.79|4107.79|4109.29|4107.29|4109.79|4107.79|4109.29|4107.29|55
1625027700000|2021-06-30 04:35:00|4108.99|4106.99|4109.29|4107.29|4109.29|4107.29|4108.79|4106.79|8
1625028000000|2021-06-30 04:40:00|4109.79|4107.79|4109.79|4107.79|4110.29|4108.29|4109.29|4107.29|66
1625028300000|2021-06-30 04:45:00|4110.29|4108.29|4109.79|4107.79|4110.29|4108.29|4109.79|4107.79|34
1625028600000|2021-06-30 04:50:00|4110.29|4108.29|4110.79|4108.79|4110.99|4108.99|4110.29|4108.29|26
1625028900000|2021-06-30 04:55:00|4111.29|4109.29|4110.79|4108.79|4111.29|4109.29|4110.79|4108.79|36
1625029200000|2021-06-30 05:00:00|4110.99|4108.99|4110.79|4108.79|4111.79|4109.79|4110.79|4108.79|103
1625029500000|2021-06-30 05:05:00|4110.99|4108.99|4110.29|4108.29|4111.29|4109.29|4110.29|4108.29|44
1625029800000|2021-06-30 05:10:00|4110.79|4108.79|4110.49|4108.49|4111.29|4109.29|4110.29|4108.29|91
1625030100000|2021-06-30 05:15:00|4110.29|4108.29|4110.29|4108.29|4111.79|4109.79|4110.29|4108.29|65
1625030400000|2021-06-30 05:20:00|4109.79|4107.79|4110.29|4108.29|4110.29|4108.29|4109.79|4107.79|116
1625030700000|2021-06-30 05:25:00|4109.99|4107.99|4109.99|4107.99|4110.29|4108.29|4109.79|4107.79|32
1625031000000|2021-06-30 05:30:00|4110.29|4108.29|4110.79|4108.79|4111.29|4109.29|4109.99|4107.99|75
1625031300000|2021-06-30 05:35:00|4110.99|4108.99|4110.49|4108.49|4110.99|4108.99|4109.79|4107.79|197
1625031600000|2021-06-30 05:40:00|4110.29|4108.29|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|40
1625031900000|2021-06-30 05:45:00|4109.29|4107.29|4108.79|4106.79|4109.79|4107.79|4108.79|4106.79|50
1625032200000|2021-06-30 05:50:00|4108.29|4106.29|4106.79|4104.79|4108.79|4106.79|4106.49|4104.49|284
1625032500000|2021-06-30 05:55:00|4106.49|4104.49|4105.29|4103.29|4106.79|4104.79|4105.29|4103.29|138
1625032800000|2021-06-30 06:00:00|4105.04|4103.54|4102.54|4101.04|4105.04|4103.54|4101.54|4100.04|1404
1625033100000|2021-06-30 06:05:00|4102.24|4100.74|4100.54|4099.04|4103.54|4102.04|4100.54|4099.04|1415
1625033400000|2021-06-30 06:10:00|4100.74|4099.24|4099.54|4098.04|4101.24|4099.74|4099.54|4098.04|669
1625033700000|2021-06-30 06:15:00|4099.24|4097.74|4101.04|4099.54|4101.04|4099.54|4098.54|4097.04|770
1625034000000|2021-06-30 06:20:00|4100.54|4099.04|4101.04|4099.54|4102.54|4101.04|4100.54|4099.04|792
1625034300000|2021-06-30 06:25:00|4100.74|4099.24|4101.54|4100.04|4101.54|4100.04|4100.04|4098.54|507
1625034600000|2021-06-30 06:30:00|4101.04|4099.54|4101.54|4100.04|4102.54|4101.04|4100.04|4098.54|327
1625034900000|2021-06-30 06:35:00|4102.04|4100.54|4101.04|4099.54|4102.54|4101.04|4101.04|4099.54|365
1625035200000|2021-06-30 06:40:00|4100.54|4099.04|4102.04|4100.54|4102.04|4100.54|4100.54|4099.04|351
1625035500000|2021-06-30 06:45:00|4102.54|4101.04|4102.04|4100.54|4103.04|4101.54|4101.54|4100.04|416
1625035800000|2021-06-30 06:50:00|4101.04|4099.54|4101.74|4100.24|4102.54|4101.04|4101.04|4099.54|566
1625036100000|2021-06-30 06:55:00|4101.04|4099.54|4101.54|4100.04|4101.54|4100.04|4098.54|4097.04|2781
1625036400000|2021-06-30 07:00:00|4101.04|4099.54|4109.54|4108.04|4112.54|4111.04|4101.04|4099.54|12797
1625036700000|2021-06-30 07:05:00|4109.04|4107.54|4106.04|4104.54|4110.74|4109.24|4105.24|4103.74|4512
1625037000000|2021-06-30 07:10:00|4105.54|4104.04|4103.04|4101.54|4106.54|4105.04|4102.04|4100.54|5350
1625037300000|2021-06-30 07:15:00|4102.54|4101.04|4099.54|4098.04|4102.54|4101.04|4098.04|4096.54|6167
1625037600000|2021-06-30 07:20:00|4099.74|4098.24|4098.04|4096.54|4101.04|4099.54|4097.54|4096.04|7103
1625037900000|2021-06-30 07:25:00|4097.54|4096.04|4102.54|4101.04|4104.04|4102.54|4097.54|4096.04|3151
1625038200000|2021-06-30 07:30:00|4102.74|4101.24|4102.54|4101.04|4102.74|4101.24|4100.54|4099.04|1988
1625038500000|2021-06-30 07:35:00|4103.04|4101.54|4104.04|4102.54|4105.04|4103.54|4101.24|4099.74|3974
1625038800000|2021-06-30 07:40:00|4104.52|4103.02|4102.22|4100.72|4105.02|4103.52|4102.02|4100.52|1995
1625039100000|2021-06-30 07:45:00|4102.02|4100.52|4100.02|4098.52|4102.22|4100.72|4099.52|4098.02|3459
1625039400000|2021-06-30 07:50:00|4099.72|4098.22|4101.02|4099.52|4101.52|4100.02|4098.52|4097.02|3089
1625039700000|2021-06-30 07:55:00|4100.52|4099.02|4098.72|4097.22|4101.02|4099.52|4098.22|4096.72|3251
1625040000000|2021-06-30 08:00:00|4099.02|4097.52|4095.52|4094.02|4100.52|4099.02|4094.02|4092.52|8392
1625040300000|2021-06-30 08:05:00|4095.22|4093.72|4090.02|4088.52|4095.52|4094.02|4090.02|4088.52|12529
1625040600000|2021-06-30 08:10:00|4089.02|4087.52|4080.52|4079.02|4089.02|4087.52|4080.02|4078.52|14204
1625040900000|2021-06-30 08:15:00|4080.02|4078.52|4078.72|4077.22|4081.02|4079.52|4076.52|4075.02|13701
1625041200000|2021-06-30 08:20:00|4078.52|4077.02|4075.52|4074.02|4079.52|4078.02|4073.02|4071.52|14992
1625041500000|2021-06-30 08:25:00|4075.02|4073.52|4075.02|4073.52|4077.52|4076.02|4073.02|4071.52|11448
1625041800000|2021-06-30 08:30:00|4074.52|4073.02|4070.52|4069.02|4074.52|4073.02|4069.02|4067.52|16928
1625042100000|2021-06-30 08:35:00|4070.02|4068.52|4070.52|4069.02|4073.02|4071.52|4068.52|4067.02|8930
1625042400000|2021-06-30 08:40:00|4070.02|4068.52|4071.02|4069.52|4073.02|4071.52|4067.02|4065.52|11089
1625042700000|2021-06-30 08:45:00|4070.52|4069.02|4065.02|4063.52|4070.52|4069.02|4064.52|4063.02|11966
1625043000000|2021-06-30 08:50:00|4064.52|4063.02|4062.02|4060.52|4069.02|4067.52|4060.02|4058.52|12300
1625043300000|2021-06-30 08:55:00|4062.22|4060.72|4059.52|4058.02|4062.52|4061.02|4057.02|4055.52|14390
1625043600000|2021-06-30 09:00:00|4059.02|4057.52|4050.52|4049.02|4059.52|4058.02|4047.22|4045.72|24962
1625043900000|2021-06-30 09:05:00|4050.22|4048.72|4060.02|4058.52|4060.02|4058.52|4048.52|4047.02|17627
1625044200000|2021-06-30 09:10:00|4059.52|4058.02|4054.02|4052.52|4059.52|4058.02|4052.52|4051.02|11442
1625044500000|2021-06-30 09:15:00|4054.52|4053.02|4056.52|4055.02|4057.02|4055.52|4053.02|4051.52|13999
1625044800000|2021-06-30 09:20:00|4056.72|4055.22|4054.52|4053.02|4058.52|4057.02|4053.02|4051.52|13850
1625045100000|2021-06-30 09:25:00|4054.22|4052.72|4058.52|4057.02|4059.52|4058.02|4054.02|4052.52|7135
1625045400000|2021-06-30 09:30:00|4058.02|4056.52|4055.52|4054.02|4058.02|4056.52|4053.02|4051.52|5822
1625045700000|2021-06-30 09:35:00|4055.02|4053.52|4057.52|4056.02|4058.52|4057.02|4054.02|4052.52|8380
1625046000000|2021-06-30 09:40:00|4057.02|4055.52|4057.02|4055.52|4057.52|4056.02|4054.52|4053.02|8289
1625046300000|2021-06-30 09:45:00|4057.52|4056.02|4063.52|4062.02|4065.02|4063.52|4057.22|4055.72|16716
1625046600000|2021-06-30 09:50:00|4063.02|4061.52|4059.22|4057.72|4063.02|4061.52|4057.02|4055.52|18885
1625046900000|2021-06-30 09:55:00|4059.02|4057.52|4060.52|4059.02|4063.22|4061.72|4056.52|4055.02|14134
1625047200000|2021-06-30 10:00:00|4060.02|4058.52|4069.02|4067.52|4069.52|4068.02|4060.02|4058.52|9125
1625047500000|2021-06-30 10:05:00|4069.52|4068.02|4073.52|4072.02|4075.02|4073.52|4068.52|4067.02|11144
1625047800000|2021-06-30 10:10:00|4074.02|4072.52|4073.52|4072.02|4075.02|4073.52|4073.02|4071.52|8421
1625048100000|2021-06-30 10:15:00|4074.02|4072.52|4071.52|4070.02|4075.52|4074.02|4071.22|4069.72|5866
1625048400000|2021-06-30 10:20:00|4071.02|4069.52|4071.52|4070.02|4074.02|4072.52|4069.02|4067.52|4695
1625048700000|2021-06-30 10:25:00|4072.02|4070.52|4074.02|4072.52|4074.22|4072.72|4068.72|4067.22|3245
1625049000000|2021-06-30 10:30:00|4074.52|4073.02|4072.02|4070.52|4075.52|4074.02|4072.02|4070.52|7033
1625049300000|2021-06-30 10:35:00|4071.52|4070.02|4073.02|4071.52|4073.52|4072.02|4071.02|4069.52|3370
1625049600000|2021-06-30 10:40:00|4073.52|4072.02|4074.02|4072.52|4075.02|4073.52|4071.52|4070.02|1806
1625049900000|2021-06-30 10:45:00|4073.72|4072.22|4070.22|4068.72|4074.52|4073.02|4070.02|4068.52|3772
1625050200000|2021-06-30 10:50:00|4070.52|4069.02|4071.52|4070.02|4072.02|4070.52|4070.02|4068.52|1670
1625050500000|2021-06-30 10:55:00|4072.02|4070.52|4069.02|4067.52|4072.02|4070.52|4069.02|4067.52|2550
1625050800000|2021-06-30 11:00:00|4068.52|4067.02|4070.02|4068.52|4072.02|4070.52|4068.52|4067.02|2767
1625051100000|2021-06-30 11:05:00|4070.22|4068.72|4070.52|4069.02|4071.02|4069.52|4069.02|4067.52|2443
1625051400000|2021-06-30 11:10:00|4071.02|4069.52|4075.02|4073.52|4076.02|4074.52|4071.02|4069.52|7735
1625051700000|2021-06-30 11:15:00|4075.52|4074.02|4082.52|4081.02|4084.02|4082.52|4075.02|4073.52|14922
1625052000000|2021-06-30 11:20:00|4083.02|4081.52|4084.02|4082.52|4084.72|4083.22|4081.02|4079.52|5339
1625052300000|2021-06-30 11:25:00|4083.72|4082.22|4079.52|4078.02|4084.02|4082.52|4079.02|4077.52|7260
1625052600000|2021-06-30 11:30:00|4079.72|4078.22|4081.02|4079.52|4082.52|4081.02|4079.52|4078.02|2468
1625052900000|2021-06-30 11:35:00|4081.52|4080.02|4081.52|4080.02|4084.02|4082.52|4080.52|4079.02|2147
1625053200000|2021-06-30 11:40:00|4080.94|4079.44|4082.94|4081.44|4082.94|4081.44|4079.94|4078.44|7338
1625053500000|2021-06-30 11:45:00|4083.14|4081.64|4084.94|4083.44|4084.94|4083.44|4082.44|4080.94|2125
1625053800000|2021-06-30 11:50:00|4084.64|4083.14|4082.64|4081.14|4084.94|4083.44|4081.94|4080.44|3090
1625054100000|2021-06-30 11:55:00|4082.44|4080.94|4084.44|4082.94|4085.94|4084.44|4081.94|4080.44|4225
1625054400000|2021-06-30 12:00:00|4084.94|4083.44|4083.44|4081.94|4085.44|4083.94|4081.44|4079.94|5587
1625054700000|2021-06-30 12:05:00|4083.64|4082.14|4083.94|4082.44|4084.44|4082.94|4081.94|4080.44|2684
1625055000000|2021-06-30 12:10:00|4083.44|4081.94|4081.14|4079.64|4083.94|4082.44|4080.94|4079.44|2925
1625055300000|2021-06-30 12:15:00|4080.94|4079.44|4084.94|4083.44|4085.94|4084.44|4080.94|4079.44|3044
1625055600000|2021-06-30 12:20:00|4084.64|4083.14|4084.44|4082.94|4085.94|4084.44|4083.44|4081.94|4924
1625055900000|2021-06-30 12:25:00|4084.94|4083.44|4080.94|4079.44|4085.44|4083.94|4080.94|4079.44|2590
1625056200000|2021-06-30 12:30:00|4081.44|4079.94|4078.94|4077.44|4082.44|4080.94|4078.44|4076.94|8761
1625056500000|2021-06-30 12:35:00|4078.64|4077.14|4076.94|4075.44|4079.64|4078.14|4076.64|4075.14|3449
1625056800000|2021-06-30 12:40:00|4076.44|4074.94|4080.64|4079.14|4080.64|4079.14|4076.44|4074.94|3676
1625057100000|2021-06-30 12:45:00|4080.44|4078.94|4078.94|4077.44|4081.44|4079.94|4078.94|4077.44|2455
1625057400000|2021-06-30 12:50:00|4079.44|4077.94|4079.44|4077.94|4080.64|4079.14|4078.94|4077.44|2254
1625057700000|2021-06-30 12:55:00|4079.64|4078.14|4076.44|4074.94|4079.94|4078.44|4075.94|4074.44|6797
1625058000000|2021-06-30 13:00:00|4076.94|4075.44|4073.44|4071.94|4076.94|4075.44|4072.44|4070.94|5028
1625058300000|2021-06-30 13:05:00|4072.94|4071.44|4072.44|4070.94|4072.94|4071.44|4069.94|4068.44|5103
1625058600000|2021-06-30 13:10:00|4071.94|4070.44|4070.94|4069.44|4071.94|4070.44|4069.64|4068.14|1724
1625058900000|2021-06-30 13:15:00|4070.44|4068.94|4071.44|4069.94|4071.94|4070.44|4069.94|4068.44|2818
1625059200000|2021-06-30 13:20:00|4070.94|4069.44|4070.64|4069.14|4072.44|4070.94|4069.44|4067.94|2455
1625059500000|2021-06-30 13:25:00|4070.44|4068.94|4073.44|4071.94|4073.44|4071.94|4069.94|4068.44|2512
1625059800000|2021-06-30 13:30:00|4072.94|4071.44|4074.94|4073.44|4076.44|4074.94|4072.44|4070.94|6187
1625060100000|2021-06-30 13:35:00|4075.14|4073.64|4081.44|4079.94|4081.94|4080.44|4074.94|4073.44|7699
1625060400000|2021-06-30 13:40:00|4081.94|4080.44|4083.94|4082.44|4084.44|4082.94|4080.94|4079.44|5954
1625060700000|2021-06-30 13:45:00|4083.44|4081.94|4088.44|4086.94|4089.44|4087.94|4082.94|4081.44|7313
1625061000000|2021-06-30 13:50:00|4088.94|4087.44|4089.94|4088.44|4090.94|4089.44|4087.94|4086.44|5302
1625061300000|2021-06-30 13:55:00|4090.14|4088.64|4088.64|4087.14|4090.44|4088.94|4087.44|4085.94|5683
1625061600000|2021-06-30 14:00:00|4088.94|4087.44|4085.44|4083.94|4090.44|4088.94|4085.44|4083.94|6321
1625061900000|2021-06-30 14:05:00|4084.94|4083.44|4084.94|4083.44|4086.44|4084.94|4084.44|4082.94|7862
1625062200000|2021-06-30 14:10:00|4085.1|4083.6|4085.6|4084.1|4087.6|4086.1|4084.1|4082.6|5458
1625062500000|2021-06-30 14:15:00|4086.1|4084.6|4080.6|4079.1|4086.6|4085.1|4080.6|4079.1|7447
1625062800000|2021-06-30 14:20:00|4080.1|4078.6|4082.6|4081.1|4083.6|4082.1|4080.1|4078.6|12183
1625063100000|2021-06-30 14:25:00|4082.3|4080.8|4081.6|4080.1|4082.6|4081.1|4079.6|4078.1|6815
1625063400000|2021-06-30 14:30:00|4080.6|4079.1|4087.1|4085.6|4087.6|4086.1|4080.6|4079.1|5305
1625063700000|2021-06-30 14:35:00|4087.6|4086.1|4086.1|4084.6|4087.6|4086.1|4084.1|4082.6|6481
1625064000000|2021-06-30 14:40:00|4086.6|4085.1|4081.1|4079.6|4086.6|4085.1|4080.1|4078.6|15669
1625064300000|2021-06-30 14:45:00|4080.6|4079.1|4079.6|4078.1|4081.6|4080.1|4078.1|4076.6|12381
1625064600000|2021-06-30 14:50:00|4079.3|4077.8|4075.6|4074.1|4079.6|4078.1|4075.3|4073.8|22527
1625064900000|2021-06-30 14:55:00|4075.1|4073.6|4073.1|4071.6|4075.1|4073.6|4072.6|4071.1|15460
1625065200000|2021-06-30 15:00:00|4072.8|4071.3|4066.1|4064.6|4073.1|4071.6|4066.1|4064.6|14175
1625065500000|2021-06-30 15:05:00|4065.6|4064.1|4068.6|4067.1|4069.1|4067.6|4065.6|4064.1|11404
1625065800000|2021-06-30 15:10:00|4068.1|4066.6|4066.6|4065.1|4068.1|4066.6|4064.1|4062.6|12214
1625066100000|2021-06-30 15:15:00|4066.1|4064.6|4065.1|4063.6|4066.1|4064.6|4062.6|4061.1|11433
1625066400000|2021-06-30 15:20:00|4065.6|4064.1|4067.1|4065.6|4067.6|4066.1|4062.1|4060.6|19086
1625066700000|2021-06-30 15:25:00|4067.6|4066.1|4069.6|4068.1|4070.1|4068.6|4065.6|4064.1|55286
1625067000000|2021-06-30 15:30:00|4069.1|4067.6|4064.1|4062.6|4071.3|4069.8|4062.6|4061.1|90688
1625067300000|2021-06-30 15:35:00|4063.6|4062.1|4068.6|4067.1|4069.1|4067.6|4063.1|4061.6|34120
1625067600000|2021-06-30 15:40:00|4068.1|4066.6|4065.6|4064.1|4069.1|4067.6|4064.1|4062.6|11484
1625067900000|2021-06-30 15:45:00|4065.1|4063.6|4065.1|4063.6|4066.6|4065.1|4064.6|4063.1|8003
1625068200000|2021-06-30 15:50:00|4065.3|4063.8|4064.6|4063.1|4066.1|4064.6|4064.6|4063.1|18955
1625068500000|2021-06-30 15:55:00|4065.1|4063.6|4067.1|4065.6|4067.1|4065.6|4065.1|4063.6|15899
1625068800000|2021-06-30 16:00:00|4066.6|4065.1|4064.1|4062.6|4066.6|4065.1|4063.6|4062.1|7221
1625069100000|2021-06-30 16:05:00|4063.6|4062.1|4063.1|4061.6|4064.6|4063.1|4063.1|4061.6|5298
1625069400000|2021-06-30 16:10:00|4062.6|4061.1|4065.3|4063.8|4065.6|4064.1|4062.6|4061.1|4254
1625069700000|2021-06-30 16:15:00|4065.1|4063.6|4065.6|4064.1|4066.6|4065.1|4065.1|4063.6|1702
1625070000000|2021-06-30 16:20:00|4065.1|4063.6|4063.8|4062.3|4065.3|4063.8|4063.1|4061.6|2872
1625070300000|2021-06-30 16:25:00|4064.1|4062.6|4061.6|4060.1|4064.1|4062.6|4061.6|4060.1|3483
1625070600000|2021-06-30 16:30:00|4061.1|4059.6|4064.1|4062.6|4064.1|4062.6|4061.1|4059.6|2835
1625070900000|2021-06-30 16:35:00|4064.6|4063.1|4065.1|4063.6|4065.6|4064.1|4064.1|4062.6|523
1625071200000|2021-06-30 16:40:00|4065.3|4063.8|4064.1|4062.6|4066.1|4064.6|4064.1|4062.6|1802
1625071500000|2021-06-30 16:45:00|4063.6|4062.1|4063.6|4062.1|4064.1|4062.6|4062.6|4061.1|1893
1625071800000|2021-06-30 16:50:00|4063.1|4061.6|4065.1|4063.6|4065.1|4063.6|4063.1|4061.6|772
1625072100000|2021-06-30 16:55:00|4065.6|4064.1|4065.1|4063.6|4065.8|4064.3|4063.6|4062.1|1235
1625072400000|2021-06-30 17:00:00|4065.6|4064.1|4065.1|4063.6|4065.6|4064.1|4064.6|4063.1|351
1625072700000|2021-06-30 17:05:00|4064.6|4063.1|4065.6|4064.1|4066.1|4064.6|4064.6|4063.1|508
1625073000000|2021-06-30 17:10:00|4065.8|4064.3|4065.6|4064.1|4065.8|4064.3|4065.1|4063.6|503
1625073300000|2021-06-30 17:15:00|4066.1|4064.6|4065.6|4064.1|4066.1|4064.6|4065.6|4064.1|352
1625073600000|2021-06-30 17:20:00|4066.1|4064.6|4067.6|4066.1|4068.1|4066.6|4065.6|4064.1|963
1625073900000|2021-06-30 17:25:00|4067.1|4065.6|4068.1|4066.6|4068.1|4066.6|4067.1|4065.6|678
1625074200000|2021-06-30 17:30:00|4068.6|4067.1|4067.6|4066.1|4069.1|4067.6|4067.6|4066.1|1305
1625074500000|2021-06-30 17:35:00|4067.1|4065.6|4067.8|4066.3|4068.1|4066.6|4067.1|4065.6|719
1625074800000|2021-06-30 17:40:00|4067.6|4066.1|4068.1|4066.6|4068.1|4066.6|4067.6|4066.1|257
1625075100000|2021-06-30 17:45:00|4067.6|4066.1|4067.1|4065.6|4067.6|4066.1|4066.1|4064.6|750
1625075400000|2021-06-30 17:50:00|4066.6|4065.1|4066.3|4064.8|4066.6|4065.1|4066.1|4064.6|280
1625075700000|2021-06-30 17:55:00|4066.6|4065.1|4066.1|4064.6|4066.6|4065.1|4065.6|4064.1|184
1625076000000|2021-06-30 18:00:00|4066.3|4064.8|4066.1|4064.6|4066.6|4065.1|4065.6|4064.1|478
1625076300000|2021-06-30 18:05:00|4066.6|4065.1|4065.1|4063.6|4066.6|4065.1|4065.1|4063.6|423
1625076600000|2021-06-30 18:10:00|4064.6|4063.1|4065.1|4063.6|4065.6|4064.1|4064.6|4063.1|491
1625076900000|2021-06-30 18:15:00|4064.6|4063.1|4067.1|4065.6|4067.6|4066.1|4064.6|4063.1|1517
1625077200000|2021-06-30 18:20:00|||||||||139
1625077500000|2021-06-30 18:25:00|4066.6|4065.1|4068.1|4066.6|4068.1|4066.6|4066.6|4065.1|515
1625077800000|2021-06-30 18:30:00|4068.6|4067.1|4069.1|4067.6|4070.1|4068.6|4068.3|4066.8|1705
1625078100000|2021-06-30 18:35:00|4069.3|4067.8|4070.3|4068.8|4070.6|4069.1|4069.1|4067.6|2033
1625078400000|2021-06-30 18:40:00|4070.1|4068.6|4070.6|4069.1|4071.1|4069.6|4070.1|4068.6|2131
1625078700000|2021-06-30 18:45:00|4070.1|4068.6|4070.1|4068.6|4070.1|4068.6|4070.1|4068.6|415
1625079000000|2021-06-30 18:50:00|4069.6|4068.1|4068.1|4066.6|4070.1|4068.6|4068.1|4066.6|747
1625079300000|2021-06-30 18:55:00|4068.3|4066.8|4068.3|4066.8|4069.6|4068.1|4068.1|4066.6|738
1625079600000|2021-06-30 19:00:00|4068.6|4067.1|4067.1|4065.6|4068.6|4067.1|4067.1|4065.6|372
1625079900000|2021-06-30 19:05:00|4067.6|4066.1|4067.1|4065.6|4067.6|4066.1|4067.1|4065.6|293
1625080200000|2021-06-30 19:10:00|4067.3|4065.8|4068.1|4066.6|4068.1|4066.6|4067.1|4065.6|558
1625080500000|2021-06-30 19:15:00|4068.6|4067.1|4068.6|4067.1|4068.6|4067.1|4068.1|4066.6|275
1625080800000|2021-06-30 19:20:00|4068.8|4067.3|4070.8|4069.3|4071.1|4069.6|4068.6|4067.1|849
1625081100000|2021-06-30 19:25:00|4070.6|4069.1|4070.6|4069.1|4071.1|4069.6|4070.6|4069.1|340
1625081400000|2021-06-30 19:30:00|4070.1|4068.6|4070.8|4069.3|4071.1|4069.6|4068.6|4067.1|539
1625081700000|2021-06-30 19:35:00|4071.1|4069.6|4070.8|4069.3|4071.3|4069.8|4070.6|4069.1|1827
1625082000000|2021-06-30 19:40:00|4070.6|4069.1|4071.6|4070.1|4073.1|4071.6|4070.6|4069.1|2573
1625082300000|2021-06-30 19:45:00|4071.1|4069.6|4072.6|4071.1|4073.6|4072.1|4071.1|4069.6|1708
1625082600000|2021-06-30 19:50:00|4072.1|4070.6|4073.6|4072.1|4075.1|4073.6|4070.1|4068.6|2628
1625082900000|2021-06-30 19:55:00|4073.3|4071.8|4074.1|4072.6|4078.1|4076.6|4073.1|4071.6|4581
1625083200000|2021-06-30 20:00:00|4074.35|4071.35|4078.65|4075.65|4079.05|4076.05|4072.85|4069.85|195
1625083500000|2021-06-30 20:05:00|4078.35|4075.35|4077.95|4074.95|4078.85|4075.85|4077.55|4074.55|0
1625083800000|2021-06-30 20:10:00|4077.75|4074.75|4077.85|4074.85|4078.35|4075.35|4077.55|4074.55|0
1625084100000|2021-06-30 20:15:00|4077.65|4074.65|4077.05|4074.05|4077.85|4074.85|4076.55|4073.55|0
1625084400000|2021-06-30 20:20:00|4077.25|4074.25|4077.65|4074.65|4077.85|4074.85|4077.05|4074.05|0
1625084700000|2021-06-30 20:25:00|4077.45|4074.45|4078.45|4075.45|4078.45|4075.45|4077.45|4074.45|0
1625085000000|2021-06-30 20:30:00|4078.25|4075.25|4078.95|4075.95|4078.95|4075.95|4078.25|4075.25|0
1625085300000|2021-06-30 20:35:00|4078.75|4075.75|4078.95|4075.95|4079.75|4076.75|4078.75|4075.75|0
1625085600000|2021-06-30 20:40:00|4079.15|4076.15|4079.35|4076.35|4079.35|4076.35|4078.95|4075.95|0
1625085900000|2021-06-30 20:45:00|4079.15|4076.15|4079.35|4076.35|4079.55|4076.55|4079.15|4076.15|0
1625086200000|2021-06-30 20:50:00|4079.55|4076.55|4079.35|4076.35|4079.75|4076.75|4079.15|4076.15|0
1625086500000|2021-06-30 20:55:00|4079.15|4076.15|4078.85|4075.85|4079.35|4076.35|4078.75|4075.75|0
1625086800000|2021-06-30 21:00:00|4078.65|4075.65|4078.65|4075.65|4078.65|4075.65|4078.45|4075.45|0
1625087100000|2021-06-30 21:05:00|4078.85|4075.85|4078.85|4075.85|4078.85|4075.85|4078.75|4075.75|0
1625087400000|2021-06-30 21:10:00|4078.75|4075.75|4078.85|4075.85|4078.85|4075.85|4078.75|4075.75|0
1625087700000|2021-06-30 21:15:00|4078.95|4075.95|4078.95|4075.95|4078.95|4075.95|4078.85|4075.85|0
1625088000000|2021-06-30 21:20:00|4078.85|4075.85|4079.15|4076.15|4079.15|4076.15|4078.75|4075.75|0
1625088300000|2021-06-30 21:25:00|4079.25|4076.25|4078.75|4075.75|4079.25|4076.25|4078.75|4075.75|0
1625088600000|2021-06-30 21:30:00|4078.85|4075.85|4078.75|4075.75|4078.85|4075.85|4078.75|4075.75|0
1625088900000|2021-06-30 21:35:00|4078.85|4075.85|4078.75|4075.75|4078.85|4075.85|4078.75|4075.75|0
1625089200000|2021-06-30 21:40:00|4078.55|4075.55|4078.65|4075.65|4078.85|4075.85|4078.45|4075.45|0
1625089500000|2021-06-30 21:45:00|4078.55|4075.55|4078.45|4075.45|4078.55|4075.55|4078.45|4075.45|0
1625089800000|2021-06-30 21:50:00|4078.55|4075.55|4078.55|4075.55|4078.75|4075.75|4078.55|4075.55|0
1625090100000|2021-06-30 21:55:00|4078.35|4075.35|4078.75|4075.75|4078.75|4075.75|4078.35|4075.35|0
1625090400000|2021-06-30 22:00:00|4079.75|4076.75|4080.55|4077.55|4080.95|4077.95|4078.95|4075.95|0
1625090700000|2021-06-30 22:05:00|4080.45|4077.45|4079.65|4076.65|4080.55|4077.55|4079.45|4076.45|0
1625091000000|2021-06-30 22:10:00|4079.85|4076.85|4079.85|4076.85|4079.95|4076.95|4079.45|4076.45|0
1625091300000|2021-06-30 22:15:00|4079.65|4076.65|4079.45|4076.45|4080.05|4077.05|4079.25|4076.25|0
1625091600000|2021-06-30 22:20:00|4079.65|4076.65|4079.85|4076.85|4079.85|4076.85|4079.45|4076.45|0
1625091900000|2021-06-30 22:25:00|4080.05|4077.05|4080.05|4077.05|4080.35|4077.35|4079.85|4076.85|0
1625092200000|2021-06-30 22:30:00|4080.35|4077.35|4079.85|4076.85|4080.35|4077.35|4079.85|4076.85|0
1625092500000|2021-06-30 22:35:00|4080.05|4077.05|4080.05|4077.05|4080.35|4077.35|4080.05|4077.05|0
1625092800000|2021-06-30 22:40:00|4079.85|4076.85|4080.55|4077.55|4080.55|4077.55|4079.85|4076.85|0
1625093100000|2021-06-30 22:45:00|4080.35|4077.35|4080.35|4077.35|4080.35|4077.35|4080.05|4077.05|0
1625093400000|2021-06-30 22:50:00|4080.45|4077.45|4080.95|4077.95|4080.95|4077.95|4080.45|4077.45|0
1625093700000|2021-06-30 22:55:00|4080.75|4077.75|4080.75|4077.75|4080.95|4077.95|4080.75|4077.75|0
1625094000000|2021-06-30 23:00:00|4080.55|4077.55|4080.05|4077.05|4080.55|4077.55|4080.05|4077.05|0
1625094300000|2021-06-30 23:05:00|4080.35|4077.35|4080.05|4077.05|4080.35|4077.35|4080.05|4077.05|0
1625094600000|2021-06-30 23:10:00|4080.35|4077.35|4080.35|4077.35|4080.55|4077.55|4080.05|4077.05|0
1625094900000|2021-06-30 23:15:00|4080.55|4077.55|4080.35|4077.35|4080.55|4077.55|4080.35|4077.35|0
1625095200000|2021-06-30 23:20:00|4080.55|4077.55|4080.35|4077.35|4080.55|4077.55|4080.35|4077.35|0
1625095500000|2021-06-30 23:25:00|4080.55|4077.55|4080.05|4077.05|4080.55|4077.55|4080.05|4077.05|0
1625095800000|2021-06-30 23:30:00|4079.85|4076.85|4079.65|4076.65|4080.05|4077.05|4079.65|4076.65|0
1625096100000|2021-06-30 23:35:00|4079.85|4076.85|4079.25|4076.25|4079.85|4076.85|4079.25|4076.25|0
1625096400000|2021-06-30 23:40:00|4079.45|4076.45|4079.65|4076.65|4079.65|4076.65|4079.45|4076.45|0
1625096700000|2021-06-30 23:45:00|4079.85|4076.85|4080.05|4077.05|4080.05|4077.05|4079.85|4076.85|0
1625097000000|2021-06-30 23:50:00|4079.85|4076.85|4079.45|4076.45|4080.05|4077.05|4079.45|4076.45|0
1625097300000|2021-06-30 23:55:00|4079.55|4076.55|4080.35|4077.35|4080.35|4077.35|4079.45|4076.45|0
1625097600000|2021-07-01 00:00:00|4080.55|4077.55|4079.45|4076.45|4080.55|4077.55|4079.25|4076.25|0
1625097900000|2021-07-01 00:05:00|4079.65|4076.65|4078.35|4075.35|4079.65|4076.65|4078.15|4075.15|0
1625098200000|2021-07-01 00:10:00|4078.15|4075.15|4079.45|4076.45|4079.65|4076.65|4078.15|4075.15|0
1625098500000|2021-07-01 00:15:00|4078.05|4076.05|4079.85|4077.85|4080.35|4078.35|4078.05|4076.05|1110
1625098800000|2021-07-01 00:20:00|4080.05|4078.05|4083.05|4081.05|4083.35|4081.35|4080.05|4078.05|670
1625099100000|2021-07-01 00:25:00|4083.35|4081.35|4085.35|4083.35|4085.35|4083.35|4083.05|4081.05|370
1625099400000|2021-07-01 00:30:00|4085.55|4083.55|4085.35|4083.35|4086.85|4084.85|4083.85|4081.85|435
1625099700000|2021-07-01 00:35:00|4085.55|4083.55|4082.85|4080.85|4085.85|4083.85|4082.85|4080.85|140
1625100000000|2021-07-01 00:40:00|4083.35|4081.35|4084.85|4082.85|4084.85|4082.85|4082.85|4080.85|351
1625100300000|2021-07-01 00:45:00|4085.35|4083.35|4085.35|4083.35|4085.35|4083.35|4084.35|4082.35|110
1625100600000|2021-07-01 00:50:00|4084.85|4082.85|4082.85|4080.85|4085.35|4083.35|4082.85|4080.85|460
1625100900000|2021-07-01 00:55:00|4083.05|4081.05|4084.05|4082.05|4084.35|4082.35|4083.05|4081.05|101
1625101200000|2021-07-01 01:00:00|4084.35|4082.35|4085.05|4083.05|4085.85|4083.85|4083.85|4081.85|283
1625101500000|2021-07-01 01:05:00|4084.85|4082.85|4084.35|4082.35|4084.85|4082.85|4084.35|4082.35|68
1625101800000|2021-07-01 01:10:00|4083.85|4081.85|4085.35|4083.35|4085.35|4083.35|4083.35|4081.35|282
1625102100000|2021-07-01 01:15:00|4085.05|4083.05|4085.35|4083.35|4085.35|4083.35|4083.35|4081.35|266
1625102400000|2021-07-01 01:20:00|4085.05|4083.05|4084.35|4082.35|4085.05|4083.05|4083.85|4081.85|132
1625102700000|2021-07-01 01:25:00|4084.05|4082.05|4083.85|4081.85|4084.35|4082.35|4083.85|4081.85|264
1625103000000|2021-07-01 01:30:00|4084.35|4082.35|4083.35|4081.35|4084.85|4082.85|4083.35|4081.35|388
1625103300000|2021-07-01 01:35:00|4082.85|4080.85|4081.35|4079.35|4083.35|4081.35|4080.85|4078.85|416
1625103600000|2021-07-01 01:40:00|4081.85|4079.85|4081.85|4079.85|4082.35|4080.35|4081.35|4079.35|128
1625103900000|2021-07-01 01:45:00|4081.55|4079.55|4080.35|4078.35|4081.85|4079.85|4079.05|4077.05|286
1625104200000|2021-07-01 01:50:00|4080.85|4078.85|4080.85|4078.85|4081.35|4079.35|4080.35|4078.35|149
1625104500000|2021-07-01 01:55:00|4081.05|4079.05|4081.85|4079.85|4081.85|4079.85|4081.05|4079.05|117
1625104800000|2021-07-01 02:00:00|4082.35|4080.35|4082.05|4080.05|4082.35|4080.35|4081.35|4079.35|37
1625105100000|2021-07-01 02:05:00|4081.85|4079.85|4081.35|4079.35|4082.05|4080.05|4081.35|4079.35|48
1625105400000|2021-07-01 02:10:00|4081.55|4079.55|4082.35|4080.35|4082.85|4080.85|4081.35|4079.35|191
1625105700000|2021-07-01 02:15:00|4082.55|4080.55|4081.85|4079.85|4082.55|4080.55|4081.85|4079.85|163
1625106000000|2021-07-01 02:20:00|4082.05|4080.05|4082.35|4080.35|4082.85|4080.85|4081.85|4079.85|43
1625106300000|2021-07-01 02:25:00|4082.55|4080.55|4082.85|4080.85|4082.85|4080.85|4081.85|4079.85|262
1625106600000|2021-07-01 02:30:00|4082.35|4080.35|4082.85|4080.85|4082.85|4080.85|4081.85|4079.85|298
1625106900000|2021-07-01 02:35:00|4082.55|4080.55|4082.85|4080.85|4083.35|4081.35|4082.35|4080.35|163
1625107200000|2021-07-01 02:40:00|4083.35|4081.35|4083.35|4081.35|4083.35|4081.35|4082.85|4080.85|87
1625107500000|2021-07-01 02:45:00|4083.85|4081.85|4083.85|4081.85|4084.35|4082.35|4083.35|4081.35|90
1625107800000|2021-07-01 02:50:00|4083.35|4081.35|4083.55|4081.55|4083.55|4081.55|4083.35|4081.35|53
1625108100000|2021-07-01 02:55:00|4083.35|4081.35|4083.85|4081.85|4083.85|4081.85|4083.35|4081.35|50
1625108400000|2021-07-01 03:00:00|4084.05|4082.05|4082.85|4080.85|4084.35|4082.35|4082.85|4080.85|73
1625108700000|2021-07-01 03:05:00|4082.35|4080.35|4082.85|4080.85|4082.85|4080.85|4082.05|4080.05|224
1625109000000|2021-07-01 03:10:00|4082.35|4080.35|4082.55|4080.55|4082.85|4080.85|4082.05|4080.05|74
1625109300000|2021-07-01 03:15:00|4082.85|4080.85|4083.35|4081.35|4083.85|4081.85|4082.35|4080.35|68
1625109600000|2021-07-01 03:20:00|4083.55|4081.55|4084.35|4082.35|4084.35|4082.35|4083.35|4081.35|63
1625109900000|2021-07-01 03:25:00|4084.05|4082.05|4083.85|4081.85|4084.35|4082.35|4083.85|4081.85|133
1625110200000|2021-07-01 03:30:00|4084.35|4082.35|4084.85|4082.85|4086.05|4084.05|4083.85|4081.85|274
1625110500000|2021-07-01 03:35:00|4084.35|4082.35|4083.85|4081.85|4085.05|4083.05|4083.85|4081.85|59
1625110800000|2021-07-01 03:40:00|4083.55|4081.55|4084.85|4082.85|4085.35|4083.35|4083.55|4081.55|105
1625111100000|2021-07-01 03:45:00|4084.35|4082.35|4085.35|4083.35|4085.35|4083.35|4084.35|4082.35|75
1625111400000|2021-07-01 03:50:00|4084.85|4082.85|4084.85|4082.85|4085.85|4083.85|4084.85|4082.85|53
1625111700000|2021-07-01 03:55:00|4085.05|4083.05|4085.55|4083.55|4085.85|4083.85|4084.85|4082.85|42
1625112000000|2021-07-01 04:00:00|4085.85|4083.85|4085.85|4083.85|4086.35|4084.35|4085.35|4083.35|119
1625112300000|2021-07-01 04:05:00|4085.55|4083.55|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|42
1625112600000|2021-07-01 04:10:00|4086.35|4084.35|4085.85|4083.85|4086.35|4084.35|4085.85|4083.85|15
1625112900000|2021-07-01 04:15:00|4086.05|4084.05|4085.85|4083.85|4086.05|4084.05|4085.35|4083.35|31
1625113200000|2021-07-01 04:20:00|4085.35|4083.35|4085.35|4083.35|4085.85|4083.85|4085.35|4083.35|66
1625113500000|2021-07-01 04:25:00|4085.55|4083.55|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|66
1625113800000|2021-07-01 04:30:00|4086.05|4084.05|4084.85|4082.85|4086.35|4084.35|4084.35|4082.35|95
1625114100000|2021-07-01 04:35:00|4085.05|4083.05|4085.55|4083.55|4085.85|4083.85|4084.85|4082.85|31
1625114400000|2021-07-01 04:40:00|4085.85|4083.85|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|55
1625114700000|2021-07-01 04:45:00|4086.05|4084.05|4085.35|4083.35|4086.05|4084.05|4084.85|4082.85|251
1625115000000|2021-07-01 04:50:00|4084.85|4082.85|4084.35|4082.35|4084.85|4082.85|4084.35|4082.35|143
1625115300000|2021-07-01 04:55:00|4083.35|4081.35|4084.35|4082.35|4084.35|4082.35|4082.85|4080.85|417
1625115600000|2021-07-01 05:00:00|4084.85|4082.85|4086.05|4084.05|4086.35|4084.35|4084.85|4082.85|117
1625115900000|2021-07-01 05:05:00|4086.35|4084.35|4084.85|4082.85|4086.35|4084.35|4084.85|4082.85|170
1625116200000|2021-07-01 05:10:00|4085.05|4083.05|4084.85|4082.85|4085.55|4083.55|4084.85|4082.85|55
1625116500000|2021-07-01 05:15:00|4085.35|4083.35|4084.85|4082.85|4085.35|4083.35|4084.35|4082.35|199
1625116800000|2021-07-01 05:20:00|4084.35|4082.35|4084.85|4082.85|4084.85|4082.85|4084.35|4082.35|155
1625117100000|2021-07-01 05:25:00|4084.55|4082.55|4085.55|4083.55|4085.85|4083.85|4084.55|4082.55|80
1625117400000|2021-07-01 05:30:00|4085.85|4083.85|4085.85|4083.85|4086.05|4084.05|4085.35|4083.35|169
1625117700000|2021-07-01 05:35:00|4085.55|4083.55|4084.85|4082.85|4085.55|4083.55|4084.35|4082.35|371
1625118000000|2021-07-01 05:40:00|4085.35|4083.35|4084.85|4082.85|4085.35|4083.35|4084.85|4082.85|124
1625118300000|2021-07-01 05:45:00|4085.35|4083.35|4086.35|4084.35|4086.35|4084.35|4084.85|4082.85|298
1625118600000|2021-07-01 05:50:00|4086.05|4084.05|4086.35|4084.35|4086.35|4084.35|4085.35|4083.35|416
1625118900000|2021-07-01 05:55:00|4086.05|4084.05|4085.55|4083.55|4086.35|4084.35|4085.35|4083.35|468
1625119200000|2021-07-01 06:00:00|4085.3|4083.8|4084.3|4082.8|4087.1|4085.6|4083.1|4081.6|2142
1625119500000|2021-07-01 06:05:00|4084.1|4082.6|4085.1|4083.6|4085.1|4083.6|4083.6|4082.1|1169
1625119800000|2021-07-01 06:10:00|4085.6|4084.1|4089.1|4087.6|4090.1|4088.6|4085.6|4084.1|2003
1625120100000|2021-07-01 06:15:00|4089.3|4087.8|4089.6|4088.1|4089.6|4088.1|4087.1|4085.6|627
1625120400000|2021-07-01 06:20:00|4089.1|4087.6|4087.6|4086.1|4089.6|4088.1|4087.6|4086.1|765
1625120700000|2021-07-01 06:25:00|4088.1|4086.6|4089.6|4088.1|4089.6|4088.1|4087.6|4086.1|891
1625121000000|2021-07-01 06:30:00|4090.1|4088.6|4089.1|4087.6|4091.1|4089.6|4089.1|4087.6|1220
1625121300000|2021-07-01 06:35:00|4088.6|4087.1|4088.6|4087.1|4089.1|4087.6|4088.1|4086.6|662
1625121600000|2021-07-01 06:40:00|4088.1|4086.6|4088.1|4086.6|4088.6|4087.1|4087.6|4086.1|516
1625121900000|2021-07-01 06:45:00|4088.3|4086.8|4089.1|4087.6|4089.1|4087.6|4087.1|4085.6|1329
1625122200000|2021-07-01 06:50:00|4088.6|4087.1|4089.1|4087.6|4090.1|4088.6|4088.6|4087.1|1532
1625122500000|2021-07-01 06:55:00|4089.6|4088.1|4090.6|4089.1|4091.1|4089.6|4089.6|4088.1|1667
1625122800000|2021-07-01 07:00:00|4090.1|4088.6|4099.6|4098.1|4099.6|4098.1|4089.6|4088.1|21935
1625123100000|2021-07-01 07:05:00|4099.8|4098.3|4097.6|4096.1|4101.1|4099.6|4096.1|4094.6|12874
1625123400000|2021-07-01 07:10:00|4098.1|4096.6|4101.6|4100.1|4102.6|4101.1|4098.1|4096.6|8610
1625123700000|2021-07-01 07:15:00|4102.1|4100.6|4103.1|4101.6|4107.1|4105.6|4101.1|4099.6|12260
1625124000000|2021-07-01 07:20:00|4103.6|4102.1|4110.1|4108.6|4112.1|4110.6|4103.6|4102.1|16447
1625124300000|2021-07-01 07:25:00|4109.6|4108.1|4109.3|4107.8|4111.6|4110.1|4106.6|4105.1|8987
1625124600000|2021-07-01 07:30:00|4109.6|4108.1|4110.6|4109.1|4114.1|4112.6|4109.6|4108.1|7883
1625124900000|2021-07-01 07:35:00|4110.3|4108.8|4111.6|4110.1|4114.3|4112.8|4109.6|4108.1|9176
1625125200000|2021-07-01 07:40:00|4111.53|4110.03|4110.53|4109.03|4114.53|4113.03|4110.53|4109.03|5322
1625125500000|2021-07-01 07:45:00|4110.73|4109.23|4110.03|4108.53|4113.03|4111.53|4110.03|4108.53|4365
1625125800000|2021-07-01 07:50:00|4110.23|4108.73|4108.23|4106.73|4114.53|4113.03|4108.03|4106.53|11599
1625126100000|2021-07-01 07:55:00|4108.03|4106.53|4107.53|4106.03|4109.53|4108.03|4106.23|4104.73|5696
1625126400000|2021-07-01 08:00:00|4108.03|4106.53|4113.03|4111.53|4114.03|4112.53|4108.03|4106.53|7764
1625126700000|2021-07-01 08:05:00|4112.53|4111.03|4112.03|4110.53|4114.23|4112.73|4111.53|4110.03|4177
1625127000000|2021-07-01 08:10:00|4112.23|4110.73|4108.53|4107.03|4114.03|4112.53|4107.03|4105.53|4550
1625127300000|2021-07-01 08:15:00|4109.03|4107.53|4107.53|4106.03|4110.53|4109.03|4107.53|4106.03|7553
1625127600000|2021-07-01 08:20:00|4108.03|4106.53|4105.53|4104.03|4109.03|4107.53|4103.03|4101.53|9387
1625127900000|2021-07-01 08:25:00|4105.03|4103.53|4106.03|4104.53|4106.53|4105.03|4103.53|4102.03|6848
1625128200000|2021-07-01 08:30:00|4106.53|4105.03|4106.03|4104.53|4107.53|4106.03|4104.03|4102.53|3204
1625128500000|2021-07-01 08:35:00|4106.53|4105.03|4106.53|4105.03|4107.03|4105.53|4103.53|4102.03|10395
1625128800000|2021-07-01 08:40:00|4106.23|4104.73|4105.53|4104.03|4109.03|4107.53|4104.53|4103.03|4447
1625129100000|2021-07-01 08:45:00|4106.03|4104.53|4102.73|4101.23|4106.53|4105.03|4102.53|4101.03|4821
1625129400000|2021-07-01 08:50:00|4103.03|4101.53|4101.03|4099.53|4103.03|4101.53|4100.53|4099.03|1680
1625129700000|2021-07-01 08:55:00|4101.53|4100.03|4099.53|4098.03|4102.03|4100.53|4099.53|4098.03|3067
1625130000000|2021-07-01 09:00:00|4100.03|4098.53|4099.53|4098.03|4101.03|4099.53|4097.03|4095.53|3164
1625130300000|2021-07-01 09:05:00|4100.03|4098.53|4096.53|4095.03|4100.03|4098.53|4096.03|4094.53|6355
1625130600000|2021-07-01 09:10:00|4096.03|4094.53|4095.03|4093.53|4096.03|4094.53|4094.03|4092.53|4153
1625130900000|2021-07-01 09:15:00|4094.53|4093.03|4093.03|4091.53|4094.53|4093.03|4093.03|4091.53|2799
1625131200000|2021-07-01 09:20:00|4093.23|4091.73|4090.03|4088.53|4093.53|4092.03|4088.53|4087.03|4652
1625131500000|2021-07-01 09:25:00|4089.73|4088.23|4093.73|4092.23|4094.03|4092.53|4089.73|4088.23|4773
1625131800000|2021-07-01 09:30:00|4094.03|4092.53|4093.23|4091.73|4094.03|4092.53|4090.03|4088.53|4343
1625132100000|2021-07-01 09:35:00|4093.53|4092.03|4090.53|4089.03|4093.53|4092.03|4090.03|4088.53|2820
1625132400000|2021-07-01 09:40:00|4090.73|4089.23|4085.03|4083.53|4091.03|4089.53|4083.03|4081.53|8900
1625132700000|2021-07-01 09:45:00|4084.73|4083.23|4083.03|4081.53|4087.53|4086.03|4082.53|4081.03|7099
1625133000000|2021-07-01 09:50:00|4082.53|4081.03|4085.23|4083.73|4085.73|4084.23|4082.53|4081.03|3891
1625133300000|2021-07-01 09:55:00|4085.53|4084.03|4086.03|4084.53|4088.03|4086.53|4085.03|4083.53|3359
1625133600000|2021-07-01 10:00:00|4085.53|4084.03|4082.53|4081.03|4085.53|4084.03|4080.03|4078.53|5325
1625133900000|2021-07-01 10:05:00|4082.03|4080.53|4084.03|4082.53|4084.53|4083.03|4081.03|4079.53|9589
1625134200000|2021-07-01 10:10:00|4084.53|4083.03|4085.23|4083.73|4086.53|4085.03|4084.03|4082.53|3397
1625134500000|2021-07-01 10:15:00|4085.03|4083.53|4081.03|4079.53|4086.03|4084.53|4080.03|4078.53|2759
1625134800000|2021-07-01 10:20:00|4081.53|4080.03|4074.03|4072.53|4081.53|4080.03|4073.03|4071.53|7003
1625135100000|2021-07-01 10:25:00|4074.53|4073.03|4071.53|4070.03|4074.53|4073.03|4070.03|4068.53|5198
1625135400000|2021-07-01 10:30:00|4071.03|4069.53|4071.03|4069.53|4071.03|4069.53|4067.03|4065.53|7219
1625135700000|2021-07-01 10:35:00|4070.53|4069.03|4067.53|4066.03|4071.03|4069.53|4067.53|4066.03|9432
1625136000000|2021-07-01 10:40:00|4067.03|4065.53|4062.53|4061.03|4067.03|4065.53|4060.73|4059.23|16438
1625136300000|2021-07-01 10:45:00|4062.23|4060.73|4064.03|4062.53|4066.53|4065.03|4059.53|4058.03|7380
1625136600000|2021-07-01 10:50:00|4064.53|4063.03|4058.53|4057.03|4064.53|4063.03|4056.03|4054.53|8271
1625136900000|2021-07-01 10:55:00|4058.03|4056.53|4059.53|4058.03|4060.03|4058.53|4056.03|4054.53|5723
1625137200000|2021-07-01 11:00:00|4058.53|4057.03|4054.53|4053.03|4059.53|4058.03|4053.53|4052.03|9488
1625137500000|2021-07-01 11:05:00|4055.03|4053.53|4057.03|4055.53|4058.03|4056.53|4052.53|4051.03|6644
1625137800000|2021-07-01 11:10:00|4057.23|4055.73|4052.03|4050.53|4058.53|4057.03|4051.03|4049.53|9733
1625138100000|2021-07-01 11:15:00|4052.53|4051.03|4057.03|4055.53|4058.73|4057.23|4051.53|4050.03|5863
1625138400000|2021-07-01 11:20:00|4057.23|4055.73|4052.03|4050.53|4057.53|4056.03|4050.53|4049.03|7965
1625138700000|2021-07-01 11:25:00|4052.53|4051.03|4060.53|4059.03|4061.03|4059.53|4052.53|4051.03|11197
1625139000000|2021-07-01 11:30:00|4059.53|4058.03|4063.53|4062.03|4064.03|4062.53|4056.53|4055.03|6973
1625139300000|2021-07-01 11:35:00|4063.03|4061.53|4070.03|4068.53|4070.03|4068.53|4062.53|4061.03|11687
1625139600000|2021-07-01 11:40:00|4070.08|4068.58|4073.08|4071.58|4073.58|4072.08|4068.58|4067.08|9079
1625139900000|2021-07-01 11:45:00|4073.58|4072.08|4074.08|4072.58|4074.58|4073.08|4071.58|4070.08|8248
1625140200000|2021-07-01 11:50:00|4074.28|4072.78|4076.58|4075.08|4077.58|4076.08|4074.28|4072.78|8236
1625140500000|2021-07-01 11:55:00|4077.08|4075.58|4080.08|4078.58|4080.58|4079.08|4077.08|4075.58|3781
1625140800000|2021-07-01 12:00:00|4080.28|4078.78|4080.58|4079.08|4082.08|4080.58|4079.58|4078.08|2984
1625141100000|2021-07-01 12:05:00|4081.08|4079.58|4078.58|4077.08|4081.08|4079.58|4077.58|4076.08|5818
1625141400000|2021-07-01 12:10:00|4079.08|4077.58|4078.08|4076.58|4079.58|4078.08|4076.58|4075.08|5741
1625141700000|2021-07-01 12:15:00|4077.58|4076.08|4075.08|4073.58|4078.08|4076.58|4074.58|4073.08|2736
1625142000000|2021-07-01 12:20:00|4075.28|4073.78|4075.08|4073.58|4077.28|4075.78|4073.58|4072.08|3849
1625142300000|2021-07-01 12:25:00|4074.58|4073.08|4070.58|4069.08|4075.58|4074.08|4070.58|4069.08|2649
1625142600000|2021-07-01 12:30:00|4070.28|4068.78|4076.08|4074.58|4076.58|4075.08|4069.58|4068.08|9781
1625142900000|2021-07-01 12:35:00|4075.58|4074.08|4072.28|4070.78|4076.08|4074.58|4072.08|4070.58|1461
1625143200000|2021-07-01 12:40:00|4072.58|4071.08|4070.58|4069.08|4074.08|4072.58|4070.58|4069.08|3563
1625143500000|2021-07-01 12:45:00|4071.08|4069.58|4069.08|4067.58|4071.08|4069.58|4067.08|4065.58|6294
1625143800000|2021-07-01 12:50:00|4069.58|4068.08|4070.58|4069.08|4071.58|4070.08|4069.08|4067.58|6532
1625144100000|2021-07-01 12:55:00|4071.08|4069.58|4071.78|4070.28|4072.58|4071.08|4070.08|4068.58|1635
1625144400000|2021-07-01 13:00:00|4072.08|4070.58|4072.78|4071.28|4074.58|4073.08|4071.08|4069.58|3159
1625144700000|2021-07-01 13:05:00|4073.08|4071.58|4074.58|4073.08|4075.08|4073.58|4072.58|4071.08|2128
1625145000000|2021-07-01 13:10:00|4075.08|4073.58|4077.08|4075.58|4077.58|4076.08|4074.58|4073.08|1731
1625145300000|2021-07-01 13:15:00|4077.28|4075.78|4078.58|4077.08|4079.58|4078.08|4077.08|4075.58|3941
1625145600000|2021-07-01 13:20:00|4079.08|4077.58|4078.58|4077.08|4079.58|4078.08|4076.08|4074.58|2531
1625145900000|2021-07-01 13:25:00|4079.08|4077.58|4079.58|4078.08|4079.58|4078.08|4078.08|4076.58|2181
1625146200000|2021-07-01 13:30:00|4080.08|4078.58|4078.08|4076.58|4083.58|4082.08|4078.08|4076.58|8211
1625146500000|2021-07-01 13:35:00|4077.78|4076.28|4077.78|4076.28|4080.08|4078.58|4075.58|4074.08|4201
1625146800000|2021-07-01 13:40:00|4077.58|4076.08|4076.58|4075.08|4078.58|4077.08|4075.08|4073.58|6135
1625147100000|2021-07-01 13:45:00|4077.08|4075.58|4075.08|4073.58|4077.58|4076.08|4073.58|4072.08|2431
1625147400000|2021-07-01 13:50:00|4075.58|4074.08|4073.58|4072.08|4075.58|4074.08|4073.08|4071.58|2943
1625147700000|2021-07-01 13:55:00|4073.08|4071.58|4077.58|4076.08|4078.58|4077.08|4073.08|4071.58|5508
1625148000000|2021-07-01 14:00:00|4078.08|4076.58|4079.28|4077.78|4081.08|4079.58|4076.28|4074.78|7208
1625148300000|2021-07-01 14:05:00|4079.58|4078.08|4085.58|4084.08|4086.08|4084.58|4079.08|4077.58|5806
1625148600000|2021-07-01 14:10:00|4085.45|4083.95|4087.95|4086.45|4088.95|4087.45|4084.45|4082.95|6061
1625148900000|2021-07-01 14:15:00|4088.45|4086.95|4087.45|4085.95|4090.95|4089.45|4086.45|4084.95|4948
1625149200000|2021-07-01 14:20:00|4086.95|4085.45|4085.45|4083.95|4087.95|4086.45|4084.45|4082.95|5959
1625149500000|2021-07-01 14:25:00|4084.95|4083.45|4078.65|4077.15|4084.95|4083.45|4078.45|4076.95|6373
1625149800000|2021-07-01 14:30:00|4078.45|4076.95|4078.95|4077.45|4079.45|4077.95|4076.45|4074.95|3106
1625150100000|2021-07-01 14:35:00|4078.45|4076.95|4080.45|4078.95|4081.45|4079.95|4076.45|4074.95|12426
1625150400000|2021-07-01 14:40:00|4079.95|4078.45|4084.95|4083.45|4084.95|4083.45|4079.45|4077.95|4159
1625150700000|2021-07-01 14:45:00|4085.45|4083.95|4080.45|4078.95|4086.95|4085.45|4080.45|4078.95|7397
1625151000000|2021-07-01 14:50:00|4079.95|4078.45|4083.45|4081.95|4085.95|4084.45|4079.95|4078.45|8171
1625151300000|2021-07-01 14:55:00|4082.95|4081.45|4084.45|4082.95|4085.95|4084.45|4082.45|4080.95|9117
1625151600000|2021-07-01 15:00:00|4083.95|4082.45|4082.95|4081.45|4084.95|4083.45|4081.45|4079.95|8925
1625151900000|2021-07-01 15:05:00|4082.65|4081.15|4078.95|4077.45|4083.95|4082.45|4078.95|4077.45|4269
1625152200000|2021-07-01 15:10:00|4079.15|4077.65|4076.95|4075.45|4079.45|4077.95|4075.95|4074.45|4910
1625152500000|2021-07-01 15:15:00|4076.65|4075.15|4074.45|4072.95|4077.95|4076.45|4073.45|4071.95|4132
1625152800000|2021-07-01 15:20:00|4073.95|4072.45|4071.95|4070.45|4074.95|4073.45|4069.95|4068.45|14793
1625153100000|2021-07-01 15:25:00|4071.45|4069.95|4077.95|4076.45|4078.45|4076.95|4070.45|4068.95|17215
1625153400000|2021-07-01 15:30:00|4078.95|4077.45|4079.95|4078.45|4080.45|4078.95|4076.45|4074.95|23278
1625153700000|2021-07-01 15:35:00|4079.45|4077.95|4074.95|4073.45|4079.45|4077.95|4074.95|4073.45|14258
1625154000000|2021-07-01 15:40:00|4074.45|4072.95|4075.45|4073.95|4075.45|4073.95|4074.45|4072.95|2788
1625154300000|2021-07-01 15:45:00|4074.95|4073.45|4074.95|4073.45|4075.45|4073.95|4074.45|4072.95|2385
1625154600000|2021-07-01 15:50:00|4074.45|4072.95|4073.45|4071.95|4074.45|4072.95|4072.95|4071.45|6667
1625154900000|2021-07-01 15:55:00|4073.95|4072.45|4072.95|4071.45|4073.95|4072.45|4072.45|4070.95|2498
1625155200000|2021-07-01 16:00:00|4073.45|4071.95|4072.45|4070.95|4073.95|4072.45|4071.95|4070.45|1851
1625155500000|2021-07-01 16:05:00|4072.95|4071.45|4072.45|4070.95|4072.95|4071.45|4072.45|4070.95|1476
1625155800000|2021-07-01 16:10:00|4071.95|4070.45|4070.95|4069.45|4071.95|4070.45|4070.95|4069.45|1110
1625156100000|2021-07-01 16:15:00|4071.45|4069.95|4071.45|4069.95|4073.45|4071.95|4070.95|4069.45|1148
1625156400000|2021-07-01 16:20:00|4071.95|4070.45|4072.45|4070.95|4072.45|4070.95|4071.95|4070.45|835
1625156700000|2021-07-01 16:25:00|4071.95|4070.45|4074.45|4072.95|4074.45|4072.95|4071.95|4070.45|1273
1625157000000|2021-07-01 16:30:00|4074.15|4072.65|4075.45|4073.95|4075.45|4073.95|4073.95|4072.45|512
1625157300000|2021-07-01 16:35:00|4074.95|4073.45|4073.45|4071.95|4075.15|4073.65|4073.45|4071.95|620
1625157600000|2021-07-01 16:40:00|4073.95|4072.45|4073.95|4072.45|4073.95|4072.45|4073.45|4071.95|291
1625157900000|2021-07-01 16:45:00|4073.45|4071.95|4073.95|4072.45|4074.45|4072.95|4073.45|4071.95|838
1625158200000|2021-07-01 16:50:00|4073.65|4072.15|4076.45|4074.95|4077.15|4075.65|4073.45|4071.95|1243
1625158500000|2021-07-01 16:55:00|4076.65|4075.15|4074.95|4073.45|4076.95|4075.45|4074.45|4072.95|1840
1625158800000|2021-07-01 17:00:00|4074.45|4072.95|4073.95|4072.45|4074.45|4072.95|4071.95|4070.45|1414
1625159100000|2021-07-01 17:05:00|4074.45|4072.95|4076.95|4075.45|4077.45|4075.95|4073.95|4072.45|479
1625159400000|2021-07-01 17:10:00|4077.45|4075.95|4076.95|4075.45|4077.45|4075.95|4076.45|4074.95|982
1625159700000|2021-07-01 17:15:00|4077.45|4075.95|4077.45|4075.95|4077.95|4076.45|4076.95|4075.45|347
1625160000000|2021-07-01 17:20:00|4076.95|4075.45|4076.95|4075.45|4077.45|4075.95|4076.45|4074.95|148
1625160300000|2021-07-01 17:25:00|4076.45|4074.95|4076.45|4074.95|4076.95|4075.45|4075.95|4074.45|200
1625160600000|2021-07-01 17:30:00|4076.95|4075.45|4078.45|4076.95|4078.45|4076.95|4075.95|4074.45|814
1625160900000|2021-07-01 17:35:00|4078.15|4076.65|4079.95|4078.45|4080.95|4079.45|4077.95|4076.45|754
1625161200000|2021-07-01 17:40:00|4080.45|4078.95|4080.45|4078.95|4080.45|4078.95|4079.45|4077.95|543
1625161500000|2021-07-01 17:45:00|4079.95|4078.45|4079.15|4077.65|4080.95|4079.45|4078.95|4077.45|509
1625161800000|2021-07-01 17:50:00|4078.95|4077.45|4076.45|4074.95|4078.95|4077.45|4074.95|4073.45|1179
1625162100000|2021-07-01 17:55:00|4075.95|4074.45|4075.45|4073.95|4076.15|4074.65|4074.95|4073.45|265
1625162400000|2021-07-01 18:00:00|4075.15|4073.65|4075.15|4073.65|4075.95|4074.45|4074.45|4072.95|372
1625162700000|2021-07-01 18:05:00|4075.45|4073.95|4075.95|4074.45|4076.45|4074.95|4074.45|4072.95|296
1625163000000|2021-07-01 18:10:00|4075.45|4073.95|4075.45|4073.95|4075.95|4074.45|4075.45|4073.95|348
1625163300000|2021-07-01 18:15:00|4075.15|4073.65|4076.45|4074.95|4076.95|4075.45|4074.65|4073.15|358
1625163600000|2021-07-01 18:20:00|4076.15|4074.65|4077.95|4076.45|4078.15|4076.65|4075.95|4074.45|392
1625163900000|2021-07-01 18:25:00|4078.15|4076.65|4080.45|4078.95|4080.45|4078.95|4077.95|4076.45|845
1625164200000|2021-07-01 18:30:00|4080.65|4079.15|4081.95|4080.45|4082.45|4080.95|4080.65|4079.15|1004
1625164500000|2021-07-01 18:35:00|4082.45|4080.95|4082.45|4080.95|4082.95|4081.45|4080.95|4079.45|1326
1625164800000|2021-07-01 18:40:00|4081.95|4080.45|4083.95|4082.45|4083.95|4082.45|4081.95|4080.45|1065
1625165100000|2021-07-01 18:45:00|4083.45|4081.95|4084.95|4083.45|4084.95|4083.45|4083.45|4081.95|852
1625165400000|2021-07-01 18:50:00|4084.65|4083.15|4084.95|4083.45|4085.45|4083.95|4083.95|4082.45|1224
1625165700000|2021-07-01 18:55:00|4085.45|4083.95|4086.95|4085.45|4086.95|4085.45|4085.45|4083.95|1346
1625166000000|2021-07-01 19:00:00|4087.45|4085.95|4086.45|4084.95|4087.45|4085.95|4086.45|4084.95|1548
1625166300000|2021-07-01 19:05:00|4085.95|4084.45|4086.45|4084.95|4086.45|4084.95|4084.95|4083.45|416
1625166600000|2021-07-01 19:10:00|4085.95|4084.45|4085.45|4083.95|4086.45|4084.95|4084.95|4083.45|285
1625166900000|2021-07-01 19:15:00|4085.15|4083.65|4085.45|4083.95|4085.45|4083.95|4084.45|4082.95|361
1625167200000|2021-07-01 19:20:00|4085.15|4083.65|4084.95|4083.45|4085.45|4083.95|4083.95|4082.45|546
1625167500000|2021-07-01 19:25:00|4085.45|4083.95|4085.95|4084.45|4085.95|4084.45|4084.45|4082.95|638
1625167800000|2021-07-01 19:30:00|4086.45|4084.95|4087.45|4085.95|4087.95|4086.45|4085.45|4083.95|1335
1625168100000|2021-07-01 19:35:00|4087.15|4085.65|4085.45|4083.95|4087.45|4085.95|4084.95|4083.45|564
1625168400000|2021-07-01 19:40:00|4085.65|4084.15|4084.45|4082.95|4085.95|4084.45|4084.45|4082.95|509
1625168700000|2021-07-01 19:45:00|4084.95|4083.45|4085.45|4083.95|4085.45|4083.95|4084.45|4082.95|683
1625169000000|2021-07-01 19:50:00|4085.65|4084.15|4083.95|4082.45|4085.95|4084.45|4083.95|4082.45|1249
1625169300000|2021-07-01 19:55:00|4083.65|4082.15|4091.45|4089.95|4091.95|4090.45|4083.65|4082.15|5499
1625169600000|2021-07-01 20:00:00|4091.7|4088.7|4091|4088|4091.9|4088.9|4090.6|4087.6|217
1625169900000|2021-07-01 20:05:00|4090.2|4087.2|4089.7|4086.7|4090.4|4087.4|4089.5|4086.5|0
1625170200000|2021-07-01 20:10:00|4089.9|4086.9|4089.1|4086.1|4089.9|4086.9|4088.9|4085.9|0
1625170500000|2021-07-01 20:15:00|4089.3|4086.3|4089.7|4086.7|4089.7|4086.7|4089.3|4086.3|0
1625170800000|2021-07-01 20:20:00|4089.6|4086.6|4089.5|4086.5|4089.7|4086.7|4089.3|4086.3|0
1625171100000|2021-07-01 20:25:00|4089.3|4086.3|4089.1|4086.1|4089.3|4086.3|4088.9|4085.9|0
1625171400000|2021-07-01 20:30:00|4089.2|4086.2|4089.9|4086.9|4089.9|4086.9|4089.2|4086.2|0
1625171700000|2021-07-01 20:35:00|4089.8|4086.8|4089.7|4086.7|4089.9|4086.9|4089.7|4086.7|0
1625172000000|2021-07-01 20:40:00|4089.8|4086.8|4089.7|4086.7|4090.2|4087.2|4089.7|4086.7|0
1625172300000|2021-07-01 20:45:00|4089.9|4086.9|4089.7|4086.7|4090.2|4087.2|4089.7|4086.7|0
1625172600000|2021-07-01 20:50:00|4089.9|4086.9|4090.6|4087.6|4090.6|4087.6|4089.7|4086.7|0
1625172900000|2021-07-01 20:55:00|4090.8|4087.8|4090.6|4087.6|4091.2|4088.2|4089.9|4086.9|0
1625173500000|2021-07-01 21:05:00|4090.9|4087.9|4090.9|4087.9|4090.9|4087.9|4090.9|4087.9|0
1625173800000|2021-07-01 21:10:00|4090.8|4087.8|4090.9|4087.9|4091|4088|4090.8|4087.8|0
1625174100000|2021-07-01 21:15:00|4090.8|4087.8|4090.7|4087.7|4090.8|4087.8|4090.7|4087.7|0
1625174400000|2021-07-01 21:20:00|4090.8|4087.8|4090.9|4087.9|4090.9|4087.9|4090.8|4087.8|0
1625174700000|2021-07-01 21:25:00|4090.7|4087.7|4090.4|4087.4|4090.7|4087.7|4090.1|4087.1|0
1625175000000|2021-07-01 21:30:00|4090.5|4087.5|4090.5|4087.5|4090.5|4087.5|4090.5|4087.5|0
1625175300000|2021-07-01 21:35:00|4090.6|4087.6|4090.4|4087.4|4090.6|4087.6|4090.3|4087.3|0
1625175600000|2021-07-01 21:40:00|4090.3|4087.3|4090.5|4087.5|4090.5|4087.5|4090.3|4087.3|0
1625176200000|2021-07-01 21:50:00|4090.4|4087.4|4090.4|4087.4|4090.5|4087.5|4090.2|4087.2|0
1625176500000|2021-07-01 21:55:00|4090.5|4087.5|4090.6|4087.6|4090.6|4087.6|4090.5|4087.5|0
1625176800000|2021-07-01 22:00:00|4089.8|4086.8|4089.9|4086.9|4090.5|4087.5|4089.5|4086.5|0
1625177100000|2021-07-01 22:05:00|4089.7|4086.7|4089.1|4086.1|4089.9|4086.9|4089.1|4086.1|0
1625177400000|2021-07-01 22:10:00|4089.2|4086.2|4089.7|4086.7|4089.7|4086.7|4089.2|4086.2|0
1625177700000|2021-07-01 22:15:00|4089.9|4086.9|4090.6|4087.6|4091.2|4088.2|4089.9|4086.9|0
1625178000000|2021-07-01 22:20:00|4090.8|4087.8|4090.8|4087.8|4091|4088|4090.4|4087.4|0
1625178300000|2021-07-01 22:25:00|4090.9|4087.9|4091|4088|4091.2|4088.2|4090.6|4087.6|0
1625178600000|2021-07-01 22:30:00|4090.8|4087.8|4091.2|4088.2|4091.3|4088.3|4090.6|4087.6|0
1625178900000|2021-07-01 22:35:00|4091.3|4088.3|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625179200000|2021-07-01 22:40:00|4091|4088|4091|4088|4091|4088|4090.8|4087.8|0
1625179500000|2021-07-01 22:45:00|4090.9|4087.9|4091|4088|4091|4088|4090.8|4087.8|0
1625179800000|2021-07-01 22:50:00|4091.1|4088.1|4091|4088|4091.2|4088.2|4091|4088|0
1625180100000|2021-07-01 22:55:00|4091.2|4088.2|4091.2|4088.2|4091.2|4088.2|4091|4088|0
1625180400000|2021-07-01 23:00:00|4091.3|4088.3|4091.9|4088.9|4092|4089|4091.2|4088.2|0
1625180700000|2021-07-01 23:05:00|4091.8|4088.8|4091.9|4088.9|4091.9|4088.9|4091.7|4088.7|0
1625181000000|2021-07-01 23:10:00|4091.7|4088.7|4092|4089|4092.1|4089.1|4091.7|4088.7|0
1625181300000|2021-07-01 23:15:00|4092.1|4089.1|4091.7|4088.7|4092.1|4089.1|4091.7|4088.7|0
1625181600000|2021-07-01 23:20:00|4091.8|4088.8|4091.9|4088.9|4092.1|4089.1|4091.7|4088.7|0
1625181900000|2021-07-01 23:25:00|4091.7|4088.7|4091.9|4088.9|4092|4089|4091.7|4088.7|0
1625182200000|2021-07-01 23:30:00|4091.7|4088.7|4091.9|4088.9|4091.9|4088.9|4091.7|4088.7|0
1625182500000|2021-07-01 23:35:00|4091.8|4088.8|4091.4|4088.4|4091.9|4088.9|4091.4|4088.4|0
1625182800000|2021-07-01 23:40:00|4091.3|4088.3|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625183100000|2021-07-01 23:45:00|4091.1|4088.1|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625183400000|2021-07-01 23:50:00|4091.1|4088.1|4090.6|4087.6|4091.1|4088.1|4090.6|4087.6|0
1625183700000|2021-07-01 23:55:00|4090.8|4087.8|4090.2|4087.2|4090.8|4087.8|4090.2|4087.2|0
1625184000000|2021-07-02 00:00:00|4090.4|4087.4|4089.6|4086.6|4090.6|4087.6|4089.3|4086.3|0
1625184300000|2021-07-02 00:05:00|4089.7|4086.7|4092|4089|4092.1|4089.1|4089.6|4086.6|0
1625184600000|2021-07-02 00:10:00|4092.1|4089.1|4092.3|4089.3|4092.8|4089.8|4092.1|4089.1|0
1625184900000|2021-07-02 00:15:00|4092.5|4089.5|4091.7|4089.7|4092.7|4090.2|4088.9|4086.9|605
1625185200000|2021-07-02 00:20:00|4091.9|4089.9|4091.7|4089.7|4092.7|4090.7|4091.2|4089.2|154
1625185500000|2021-07-02 00:25:00|4092.2|4090.2|4091.2|4089.2|4092.2|4090.2|4090.2|4088.2|206
1625185800000|2021-07-02 00:30:00|4091.9|4089.9|4091.2|4089.2|4092.4|4090.4|4090.2|4088.2|188
1625186100000|2021-07-02 00:35:00|4090.7|4088.7|4091.2|4089.2|4091.7|4089.7|4090.7|4088.7|92
1625186400000|2021-07-02 00:40:00|4090.9|4088.9|4091.9|4089.9|4092.2|4090.2|4090.7|4088.7|94
1625186700000|2021-07-02 00:45:00|4091.7|4089.7|4093.2|4091.2|4093.7|4091.7|4091.7|4089.7|69
1625187000000|2021-07-02 00:50:00|4093.7|4091.7|4095.2|4093.2|4095.9|4093.9|4093.7|4091.7|290
1625187300000|2021-07-02 00:55:00|4094.7|4092.7|4095.7|4093.7|4096.2|4094.2|4094.7|4092.7|218
1625187600000|2021-07-02 01:00:00|4096.2|4094.2|4094.4|4092.4|4096.2|4094.2|4093.7|4091.7|137
1625187900000|2021-07-02 01:05:00|4094.7|4092.7|4094.2|4092.2|4094.7|4092.7|4093.2|4091.2|199
1625188200000|2021-07-02 01:10:00|4094.4|4092.4|4095.2|4093.2|4095.7|4093.7|4094.2|4092.2|114
1625188500000|2021-07-02 01:15:00|4095.4|4093.4|4095.7|4093.7|4096.2|4094.2|4095.2|4093.2|293
1625188800000|2021-07-02 01:20:00|4095.4|4093.4|4093.7|4091.7|4095.7|4093.7|4093.2|4091.2|148
1625189100000|2021-07-02 01:25:00|4094.2|4092.2|4093.2|4091.2|4094.4|4092.4|4093.2|4091.2|85
1625189400000|2021-07-02 01:30:00|4093.7|4091.7|4091.9|4089.9|4093.7|4091.7|4091.7|4089.7|312
1625189700000|2021-07-02 01:35:00|4091.7|4089.7|4093.2|4091.2|4093.2|4091.2|4091.2|4089.2|154
1625190000000|2021-07-02 01:40:00|4092.9|4090.9|4091.7|4089.7|4093.2|4091.2|4091.2|4089.2|133
1625190300000|2021-07-02 01:45:00|4092.2|4090.2|4093.4|4091.4|4093.7|4091.7|4091.7|4089.7|105
1625190600000|2021-07-02 01:50:00|4093.2|4091.2|4093.4|4091.4|4093.9|4091.9|4092.7|4090.7|76
1625190900000|2021-07-02 01:55:00|4093.7|4091.7|4092.2|4090.2|4094.2|4092.2|4092.2|4090.2|72
1625191200000|2021-07-02 02:00:00|4092.7|4090.7|4092.9|4090.9|4093.2|4091.2|4092.2|4090.2|49
1625191500000|2021-07-02 02:05:00|4092.7|4090.7|4094.2|4092.2|4094.2|4092.2|4092.7|4090.7|39
1625191800000|2021-07-02 02:10:00|4094.4|4092.4|4094.2|4092.2|4095.2|4093.2|4093.7|4091.7|68
1625192100000|2021-07-02 02:15:00|4093.7|4091.7|4093.7|4091.7|4094.2|4092.2|4093.2|4091.2|77
1625192400000|2021-07-02 02:20:00|4094.2|4092.2|4094.2|4092.2|4094.2|4092.2|4093.7|4091.7|34
1625192700000|2021-07-02 02:25:00|4093.7|4091.7|4093.7|4091.7|4094.2|4092.2|4093.2|4091.2|52
1625193000000|2021-07-02 02:30:00|4093.2|4091.2|4093.7|4091.7|4093.7|4091.7|4093.2|4091.2|63
1625193300000|2021-07-02 02:35:00|4094.2|4092.2|4094.7|4092.7|4094.7|4092.7|4094.2|4092.2|63
1625193600000|2021-07-02 02:40:00|4094.2|4092.2|4095.2|4093.2|4095.7|4093.7|4094.2|4092.2|109
1625193900000|2021-07-02 02:45:00|4095.4|4093.4|4095.2|4093.2|4095.7|4093.7|4094.7|4092.7|107
1625194200000|2021-07-02 02:50:00|4095.4|4093.4|4094.4|4092.4|4095.7|4093.7|4094.2|4092.2|75
1625194500000|2021-07-02 02:55:00|4094.7|4092.7|4092.7|4090.7|4094.7|4092.7|4092.7|4090.7|106
1625194800000|2021-07-02 03:00:00|4092.9|4090.9|4092.2|4090.2|4093.2|4091.2|4091.7|4089.7|155
1625195100000|2021-07-02 03:05:00|4091.9|4089.9|4092.2|4090.2|4092.9|4090.9|4091.7|4089.7|52
1625195400000|2021-07-02 03:10:00|4092.4|4090.4|4093.2|4091.2|4093.2|4091.2|4092.2|4090.2|58
1625195700000|2021-07-02 03:15:00|4093.7|4091.7|4094.2|4092.2|4094.7|4092.7|4093.7|4091.7|59
1625196000000|2021-07-02 03:20:00|4093.7|4091.7|4092.7|4090.7|4093.7|4091.7|4092.7|4090.7|74
1625196300000|2021-07-02 03:25:00|4093.2|4091.2|4093.2|4091.2|4093.7|4091.7|4093.2|4091.2|49
1625196600000|2021-07-02 03:30:00|4093.7|4091.7|4092.2|4090.2|4093.7|4091.7|4091.7|4089.7|136
1625196900000|2021-07-02 03:35:00|4091.7|4089.7|4092.7|4090.7|4092.7|4090.7|4091.7|4089.7|25
1625197200000|2021-07-02 03:40:00|4092.2|4090.2|4092.2|4090.2|4092.7|4090.7|4091.7|4089.7|65
1625197500000|2021-07-02 03:45:00|4092.4|4090.4|4092.2|4090.2|4093.2|4091.2|4092.2|4090.2|55
1625197800000|2021-07-02 03:50:00|4091.9|4089.9|4091.2|4089.2|4091.9|4089.9|4091.2|4089.2|59
1625198100000|2021-07-02 03:55:00|4090.7|4088.7|4091.2|4089.2|4091.2|4089.2|4090.2|4088.2|69
1625198400000|2021-07-02 04:00:00|4091.7|4089.7|4092.2|4090.2|4092.2|4090.2|4091.7|4089.7|108
1625198700000|2021-07-02 04:05:00|4092.4|4090.4|4091.7|4089.7|4092.4|4090.4|4091.7|4089.7|41
1625199000000|2021-07-02 04:10:00|4091.9|4089.9|4092.2|4090.2|4092.7|4090.7|4091.7|4089.7|96
1625199300000|2021-07-02 04:15:00|4092.4|4090.4|4092.7|4090.7|4092.9|4090.9|4092.4|4090.4|43
1625199600000|2021-07-02 04:20:00|4092.2|4090.2|4092.2|4090.2|4092.2|4090.2|4092.2|4090.2|57
1625199900000|2021-07-02 04:25:00|4092.7|4090.7|4091.9|4089.9|4092.7|4090.7|4091.7|4089.7|188
1625200200000|2021-07-02 04:30:00|4092.2|4090.2|4091.7|4089.7|4092.2|4090.2|4091.7|4089.7|52
1625200500000|2021-07-02 04:35:00|4091.9|4089.9|4092.2|4090.2|4092.2|4090.2|4091.7|4089.7|0
1625200800000|2021-07-02 04:40:00|4092.4|4090.4|4092.2|4090.2|4092.4|4090.4|4092.2|4090.2|0
1625201100000|2021-07-02 04:45:00|4092.4|4090.4|4092.2|4090.2|4092.4|4090.4|4092.2|4090.2|52
1625201400000|2021-07-02 04:50:00|4091.7|4089.7|4091.7|4089.7|4091.7|4089.7|4091.7|4089.7|33
1625201700000|2021-07-02 04:55:00|4092.2|4090.2|4092.2|4090.2|4092.4|4090.4|4091.7|4089.7|191
1625202000000|2021-07-02 05:00:00|4092.4|4090.4|4091.7|4089.7|4092.7|4090.7|4091.7|4089.7|263
1625202300000|2021-07-02 05:05:00|4091.2|4089.2|4090.7|4088.7|4091.4|4089.4|4090.7|4088.7|137
1625202600000|2021-07-02 05:10:00|4090.4|4088.4|4090.2|4088.2|4090.4|4088.4|4089.2|4087.2|98
1625202900000|2021-07-02 05:15:00|4089.7|4087.7|4089.2|4087.2|4090.7|4088.7|4089.2|4087.2|62
1625203200000|2021-07-02 05:20:00|4088.9|4086.9|4089.2|4087.2|4089.2|4087.2|4088.7|4086.7|56
1625203500000|2021-07-02 05:25:00|4089.4|4087.4|4090.7|4088.7|4090.7|4088.7|4089.2|4087.2|37
1625203800000|2021-07-02 05:30:00|4091.2|4089.2|4090.7|4088.7|4091.2|4089.2|4090.7|4088.7|98
1625204100000|2021-07-02 05:35:00|4091.2|4089.2|4089.9|4087.9|4091.7|4089.7|4089.7|4087.7|342
1625204400000|2021-07-02 05:40:00|4089.7|4087.7|4090.2|4088.2|4090.2|4088.2|4089.2|4087.2|151
1625204700000|2021-07-02 05:45:00|4090.4|4088.4|4090.4|4088.4|4091.2|4089.2|4090.2|4088.2|155
1625205000000|2021-07-02 05:50:00|4090.2|4088.2|4089.2|4087.2|4090.7|4088.7|4088.7|4086.7|201
1625205300000|2021-07-02 05:55:00|4088.7|4086.7|4087.2|4085.2|4089.2|4087.2|4087.2|4085.2|549
1625205600000|2021-07-02 06:00:00|4086.95|4085.45|4085.95|4084.45|4088.95|4087.45|4084.95|4083.45|1664
1625205900000|2021-07-02 06:05:00|4085.65|4084.15|4084.65|4083.15|4086.45|4084.95|4084.45|4082.95|778
1625206200000|2021-07-02 06:10:00|4084.95|4083.45|4084.65|4083.15|4085.95|4084.45|4083.95|4082.45|580
1625206500000|2021-07-02 06:15:00|4084.95|4083.45|4082.65|4081.15|4085.45|4083.95|4082.45|4080.95|1023
1625206800000|2021-07-02 06:20:00|4082.45|4080.95|4082.95|4081.45|4083.45|4081.95|4081.45|4079.95|358
1625207100000|2021-07-02 06:25:00|4082.65|4081.15|4083.45|4081.95|4083.95|4082.45|4082.45|4080.95|464
1625207400000|2021-07-02 06:30:00|4082.95|4081.45|4083.65|4082.15|4083.65|4082.15|4082.45|4080.95|475
1625207700000|2021-07-02 06:35:00|4083.95|4082.45|4081.45|4079.95|4083.95|4082.45|4081.45|4079.95|441
1625208000000|2021-07-02 06:40:00|4081.95|4080.45|4081.45|4079.95|4082.45|4080.95|4081.45|4079.95|952
1625208300000|2021-07-02 06:45:00|4081.95|4080.45|4079.95|4078.45|4082.45|4080.95|4079.95|4078.45|1126
1625208600000|2021-07-02 06:50:00|4080.15|4078.65|4082.45|4080.95|4082.95|4081.45|4079.95|4078.45|1220
1625208900000|2021-07-02 06:55:00|4082.65|4081.15|4086.95|4085.45|4087.65|4086.15|4082.45|4080.95|2205
1625209200000|2021-07-02 07:00:00|4087.45|4085.95|4084.45|4082.95|4095.95|4094.45|4083.95|4082.45|14962
1625209500000|2021-07-02 07:05:00|4084.65|4083.15|4084.95|4083.45|4086.95|4085.45|4078.45|4076.95|9629
1625209800000|2021-07-02 07:10:00|4085.45|4083.95|4085.45|4083.95|4087.15|4085.65|4082.45|4080.95|4923
1625210100000|2021-07-02 07:15:00|4085.95|4084.45|4089.15|4087.65|4089.95|4088.45|4085.45|4083.95|5701
1625210400000|2021-07-02 07:20:00|4088.95|4087.45|4091.65|4090.15|4092.95|4091.45|4088.95|4087.45|7826
1625210700000|2021-07-02 07:25:00|4091.95|4090.45|4099.45|4097.95|4099.65|4098.15|4091.45|4089.95|14982
1625211000000|2021-07-02 07:30:00|4099.95|4098.45|4098.95|4097.45|4101.65|4100.15|4098.65|4097.15|6893
1625211300000|2021-07-02 07:35:00|4099.45|4097.95|4097.95|4096.45|4100.45|4098.95|4096.95|4095.45|4482
1625211600000|2021-07-02 07:40:00|4097.55|4096.05|4099.05|4097.55|4099.55|4098.05|4097.55|4096.05|3369
1625211900000|2021-07-02 07:45:00|4099.25|4097.75|4095.05|4093.55|4100.05|4098.55|4094.55|4093.05|2909
1625212200000|2021-07-02 07:50:00|4095.55|4094.05|4096.55|4095.05|4097.55|4096.05|4094.55|4093.05|3604
1625212500000|2021-07-02 07:55:00|4097.05|4095.55|4097.55|4096.05|4099.05|4097.55|4095.55|4094.05|3587
1625212800000|2021-07-02 08:00:00|4097.75|4096.25|4100.05|4098.55|4101.05|4099.55|4097.05|4095.55|3072
1625213100000|2021-07-02 08:05:00|4099.55|4098.05|4095.55|4094.05|4100.05|4098.55|4095.05|4093.55|2871
1625213400000|2021-07-02 08:10:00|4095.25|4093.75|4089.55|4088.05|4095.75|4094.25|4089.55|4088.05|4601
1625213700000|2021-07-02 08:15:00|4089.05|4087.55|4083.05|4081.55|4089.55|4088.05|4082.55|4081.05|3284
1625214000000|2021-07-02 08:20:00|4082.55|4081.05|4084.05|4082.55|4086.05|4084.55|4082.05|4080.55|4183
1625214300000|2021-07-02 08:25:00|4083.55|4082.05|4086.05|4084.55|4086.25|4084.75|4083.55|4082.05|2704
1625214600000|2021-07-02 08:30:00|4085.55|4084.05|4083.55|4082.05|4086.55|4085.05|4083.05|4081.55|2437
1625214900000|2021-07-02 08:35:00|4083.25|4081.75|4082.75|4081.25|4084.55|4083.05|4082.05|4080.55|1259
1625215200000|2021-07-02 08:40:00|4083.05|4081.55|4082.55|4081.05|4084.55|4083.05|4082.05|4080.55|4397
1625215500000|2021-07-02 08:45:00|4082.05|4080.55|4080.55|4079.05|4082.75|4081.25|4080.05|4078.55|7291
1625215800000|2021-07-02 08:50:00|4080.75|4079.25|4082.05|4080.55|4083.75|4082.25|4080.55|4079.05|3098
1625216100000|2021-07-02 08:55:00|4082.55|4081.05|4081.75|4080.25|4082.55|4081.05|4080.25|4078.75|1353
1625216400000|2021-07-02 09:00:00|4081.55|4080.05|4081.55|4080.05|4082.55|4081.05|4080.05|4078.55|3463
1625216700000|2021-07-02 09:05:00|4081.75|4080.25|4081.05|4079.55|4082.25|4080.75|4080.55|4079.05|1322
1625217000000|2021-07-02 09:10:00|4080.55|4079.05|4082.05|4080.55|4082.05|4080.55|4080.25|4078.75|1961
1625217300000|2021-07-02 09:15:00|4081.55|4080.05|4084.75|4083.25|4085.55|4084.05|4081.25|4079.75|1802
1625217600000|2021-07-02 09:20:00|4085.05|4083.55|4085.05|4083.55|4087.55|4086.05|4084.05|4082.55|1807
1625217900000|2021-07-02 09:25:00|4085.55|4084.05|4084.05|4082.55|4085.55|4084.05|4082.05|4080.55|1380
1625218200000|2021-07-02 09:30:00|4083.75|4082.25|4084.55|4083.05|4085.55|4084.05|4083.05|4081.55|3965
1625218500000|2021-07-02 09:35:00|4085.05|4083.55|4086.05|4084.55|4086.55|4085.05|4084.05|4082.55|2676
1625218800000|2021-07-02 09:40:00|4086.55|4085.05|4088.55|4087.05|4088.55|4087.05|4086.55|4085.05|1559
1625219100000|2021-07-02 09:45:00|4088.05|4086.55|4091.05|4089.55|4091.05|4089.55|4088.05|4086.55|1640
1625219400000|2021-07-02 09:50:00|4091.55|4090.05|4089.55|4088.05|4091.55|4090.05|4088.55|4087.05|7646
1625219700000|2021-07-02 09:55:00|4090.05|4088.55|4087.05|4085.55|4091.55|4090.05|4086.55|4085.05|7131
1625220000000|2021-07-02 10:00:00|4086.55|4085.05|4092.05|4090.55|4092.05|4090.55|4086.55|4085.05|2915
1625220300000|2021-07-02 10:05:00|4092.55|4091.05|4094.55|4093.05|4095.05|4093.55|4090.75|4089.25|4284
1625220600000|2021-07-02 10:10:00|4094.05|4092.55|4093.55|4092.05|4094.05|4092.55|4091.55|4090.05|7407
1625220900000|2021-07-02 10:15:00|4093.05|4091.55|4091.55|4090.05|4094.55|4093.05|4091.55|4090.05|3709
1625221200000|2021-07-02 10:20:00|4092.05|4090.55|4090.55|4089.05|4092.05|4090.55|4089.55|4088.05|2181
1625221500000|2021-07-02 10:25:00|4090.05|4088.55|4089.75|4088.25|4092.55|4091.05|4089.55|4088.05|879
1625221800000|2021-07-02 10:30:00|4089.55|4088.05|4086.05|4084.55|4090.05|4088.55|4085.05|4083.55|3163
1625222100000|2021-07-02 10:35:00|4086.55|4085.05|4088.05|4086.55|4088.55|4087.05|4085.25|4083.75|2433
1625222400000|2021-07-02 10:40:00|4087.55|4086.05|4088.05|4086.55|4088.55|4087.05|4087.05|4085.55|2142
1625222700000|2021-07-02 10:45:00|4087.75|4086.25|4085.75|4084.25|4088.05|4086.55|4085.55|4084.05|1173
1625223000000|2021-07-02 10:50:00|4086.05|4084.55|4087.55|4086.05|4088.05|4086.55|4085.55|4084.05|1094
1625223300000|2021-07-02 10:55:00|4087.25|4085.75|4089.55|4088.05|4090.05|4088.55|4087.05|4085.55|2201
1625223600000|2021-07-02 11:00:00|4089.25|4087.75|4089.05|4087.55|4090.05|4088.55|4088.55|4087.05|2165
1625223900000|2021-07-02 11:05:00|4088.55|4087.05|4088.55|4087.05|4090.05|4088.55|4088.05|4086.55|2751
1625224200000|2021-07-02 11:10:00|4089.05|4087.55|4088.55|4087.05|4089.05|4087.55|4087.05|4085.55|734
1625224500000|2021-07-02 11:15:00|4089.55|4088.05|4088.55|4087.05|4090.05|4088.55|4088.05|4086.55|3531
1625224800000|2021-07-02 11:20:00|4089.05|4087.55|4089.55|4088.05|4090.05|4088.55|4088.05|4086.55|2564
1625225100000|2021-07-02 11:25:00|4089.25|4087.75|4089.05|4087.55|4089.55|4088.05|4088.55|4087.05|699
1625225400000|2021-07-02 11:30:00|4089.25|4087.75|4090.55|4089.05|4090.55|4089.05|4088.55|4087.05|667
1625225700000|2021-07-02 11:35:00|4090.25|4088.75|4090.05|4088.55|4090.55|4089.05|4089.55|4088.05|556
1625226000000|2021-07-02 11:40:00|4090.4|4088.9|4089.4|4087.9|4090.9|4089.4|4089.4|4087.9|2366
1625226300000|2021-07-02 11:45:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4087.4|4085.9|4322
1625226600000|2021-07-02 11:50:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4086.9|4085.4|1211
1625226900000|2021-07-02 11:55:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4087.4|4085.9|610
1625227200000|2021-07-02 12:00:00|4088.9|4087.4|4088.9|4087.4|4090.4|4088.9|4088.4|4086.9|1452
1625227500000|2021-07-02 12:05:00|4088.6|4087.1|4087.4|4085.9|4088.9|4087.4|4086.4|4084.9|684
1625227800000|2021-07-02 12:10:00|4087.6|4086.1|4086.9|4085.4|4088.4|4086.9|4086.4|4084.9|912
1625228100000|2021-07-02 12:15:00|4086.4|4084.9|4088.4|4086.9|4089.4|4087.9|4086.4|4084.9|3815
1625228400000|2021-07-02 12:20:00|4088.9|4087.4|4087.4|4085.9|4088.9|4087.4|4086.9|4085.4|1183
1625228700000|2021-07-02 12:25:00|4087.9|4086.4|4090.1|4088.6|4090.4|4088.9|4087.4|4085.9|3266
1625229000000|2021-07-02 12:30:00|4089.9|4088.4|4095.4|4093.9|4099.4|4097.9|4089.9|4088.4|7961
1625229300000|2021-07-02 12:35:00|4095.9|4094.4|4095.6|4094.1|4097.6|4096.1|4092.4|4090.9|5765
1625229600000|2021-07-02 12:40:00|4095.4|4093.9|4097.4|4095.9|4099.4|4097.9|4095.4|4093.9|2971
1625229900000|2021-07-02 12:45:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4094.9|4093.4|3844
1625230200000|2021-07-02 12:50:00|4099.4|4097.9|4096.9|4095.4|4100.4|4098.9|4096.4|4094.9|2309
1625230500000|2021-07-02 12:55:00|4096.6|4095.1|4092.9|4091.4|4096.9|4095.4|4092.9|4091.4|4723
1625230800000|2021-07-02 13:00:00|4093.6|4092.1|4091.4|4089.9|4093.9|4092.4|4090.6|4089.1|3129
1625231100000|2021-07-02 13:05:00|4090.9|4089.4|4088.4|4086.9|4091.4|4089.9|4088.4|4086.9|2256
1625231400000|2021-07-02 13:10:00|4088.9|4087.4|4088.9|4087.4|4089.9|4088.4|4087.9|4086.4|3374
1625231700000|2021-07-02 13:15:00|4089.1|4087.6|4091.4|4089.9|4091.9|4090.4|4088.9|4087.4|1705
1625232000000|2021-07-02 13:20:00|4091.9|4090.4|4088.4|4086.9|4091.9|4090.4|4087.9|4086.4|1879
1625232300000|2021-07-02 13:25:00|4088.1|4086.6|4090.4|4088.9|4090.4|4088.9|4086.9|4085.4|2775
1625232600000|2021-07-02 13:30:00|4090.9|4089.4|4085.4|4083.9|4091.4|4089.9|4085.1|4083.6|5678
1625232900000|2021-07-02 13:35:00|4085.1|4083.6|4085.4|4083.9|4087.9|4086.4|4084.9|4083.4|3952
1625233200000|2021-07-02 13:40:00|4085.9|4084.4|4083.1|4081.6|4085.9|4084.4|4080.9|4079.4|5346
1625233500000|2021-07-02 13:45:00|4082.9|4081.4|4084.9|4083.4|4085.1|4083.6|4081.4|4079.9|3837
1625233800000|2021-07-02 13:50:00|4084.4|4082.9|4082.4|4080.9|4084.9|4083.4|4081.9|4080.4|4894
1625234100000|2021-07-02 13:55:00|4081.9|4080.4|4082.4|4080.9|4083.4|4081.9|4081.9|4080.4|4101
1625234400000|2021-07-02 14:00:00|4082.1|4080.6|4082.4|4080.9|4084.1|4082.6|4081.4|4079.9|3251
1625234700000|2021-07-02 14:05:00|4082.1|4080.6|4080.1|4078.6|4082.9|4081.4|4078.9|4077.4|4830
1625235000000|2021-07-02 14:10:00|4080.46|4078.96|4079.26|4077.76|4081.26|4079.76|4078.26|4076.76|3741
1625235300000|2021-07-02 14:15:00|4079.76|4078.26|4079.26|4077.76|4080.26|4078.76|4078.76|4077.26|2700
1625235600000|2021-07-02 14:20:00|4079.46|4077.96|4080.76|4079.26|4080.76|4079.26|4076.76|4075.26|3013
1625235900000|2021-07-02 14:25:00|4081.26|4079.76|4083.26|4081.76|4085.26|4083.76|4080.76|4079.26|5235
1625236200000|2021-07-02 14:30:00|4082.76|4081.26|4082.26|4080.76|4083.26|4081.76|4081.26|4079.76|1283
1625236500000|2021-07-02 14:35:00|4081.76|4080.26|4082.96|4081.46|4083.26|4081.76|4081.26|4079.76|1514
1625236800000|2021-07-02 14:40:00|4082.76|4081.26|4081.26|4079.76|4083.76|4082.26|4081.26|4079.76|1681
1625237100000|2021-07-02 14:45:00|4081.76|4080.26|4082.76|4081.26|4082.76|4081.26|4080.76|4079.26|2096
1625237400000|2021-07-02 14:50:00|4082.96|4081.46|4084.26|4082.76|4084.76|4083.26|4081.76|4080.26|3844
1625237700000|2021-07-02 14:55:00|4084.76|4083.26|4083.76|4082.26|4085.26|4083.76|4082.76|4081.26|3397
1625238000000|2021-07-02 15:00:00|4083.26|4081.76|4080.76|4079.26|4083.76|4082.26|4080.76|4079.26|2372
1625238300000|2021-07-02 15:05:00|4081.26|4079.76|4082.26|4080.76|4082.26|4080.76|4080.26|4078.76|3161
1625238600000|2021-07-02 15:10:00|4082.46|4080.96|4082.76|4081.26|4084.26|4082.76|4082.26|4080.76|2876
1625238900000|2021-07-02 15:15:00|4082.46|4080.96|4081.46|4079.96|4083.26|4081.76|4080.76|4079.26|3993
1625239200000|2021-07-02 15:20:00|4081.26|4079.76|4079.96|4078.46|4081.76|4080.26|4079.26|4077.76|5418
1625239500000|2021-07-02 15:25:00|4079.76|4078.26|4082.76|4081.26|4082.76|4081.26|4077.26|4075.76|15748
1625239800000|2021-07-02 15:30:00|4082.26|4080.76|4085.26|4083.76|4085.26|4083.76|4079.26|4077.76|27383
1625240100000|2021-07-02 15:35:00|4084.76|4083.26|4085.26|4083.76|4085.76|4084.26|4084.26|4082.76|13221
1625240400000|2021-07-02 15:40:00|4084.76|4083.26|4085.76|4084.26|4085.76|4084.26|4084.26|4082.76|3911
1625240700000|2021-07-02 15:45:00|4085.26|4083.76|4085.96|4084.46|4086.26|4084.76|4085.26|4083.76|1859
1625241000000|2021-07-02 15:50:00|4086.26|4084.76|4086.46|4084.96|4086.96|4085.46|4085.76|4084.26|2134
1625241300000|2021-07-02 15:55:00|4086.26|4084.76|4086.76|4085.26|4087.76|4086.26|4086.26|4084.76|4185
1625241600000|2021-07-02 16:00:00|4086.26|4084.76|4086.26|4084.76|4086.76|4085.26|4085.26|4083.76|2238
1625241900000|2021-07-02 16:05:00|4085.96|4084.46|4084.76|4083.26|4086.76|4085.26|4084.76|4083.26|2121
1625242200000|2021-07-02 16:10:00|4084.46|4082.96|4084.26|4082.76|4084.76|4083.26|4084.26|4082.76|1511
1625242500000|2021-07-02 16:15:00|4083.76|4082.26|4085.76|4084.26|4085.76|4084.26|4083.76|4082.26|2016
1625242800000|2021-07-02 16:20:00|4085.46|4083.96|4085.26|4083.76|4085.96|4084.46|4084.76|4083.26|747
1625243100000|2021-07-02 16:25:00|4085.46|4083.96|4084.76|4083.26|4085.76|4084.26|4084.76|4083.26|278
1625243400000|2021-07-02 16:30:00|4085.26|4083.76|4087.26|4085.76|4087.26|4085.76|4084.76|4083.26|429
1625243700000|2021-07-02 16:35:00|4086.76|4085.26|4086.76|4085.26|4087.26|4085.76|4086.26|4084.76|321
1625244000000|2021-07-02 16:40:00|4086.46|4084.96|4087.26|4085.76|4087.26|4085.76|4086.26|4084.76|695
1625244300000|2021-07-02 16:45:00|4086.76|4085.26|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|466
1625244600000|2021-07-02 16:50:00|4086.76|4085.26|4087.26|4085.76|4087.46|4085.96|4086.76|4085.26|576
1625244900000|2021-07-02 16:55:00|4087.46|4085.96|4087.26|4085.76|4087.76|4086.26|4087.26|4085.76|356
1625245200000|2021-07-02 17:00:00|4087.46|4085.96|4087.76|4086.26|4087.76|4086.26|4087.26|4085.76|286
1625245500000|2021-07-02 17:05:00|4088.26|4086.76|4087.76|4086.26|4088.26|4086.76|4087.26|4085.76|597
1625245800000|2021-07-02 17:10:00|4087.26|4085.76|4087.76|4086.26|4087.76|4086.26|4087.26|4085.76|824
1625246100000|2021-07-02 17:15:00|4087.96|4086.46|4087.76|4086.26|4088.26|4086.76|4087.76|4086.26|1081
1625246400000|2021-07-02 17:20:00|4088.26|4086.76|4087.76|4086.26|4088.26|4086.76|4087.76|4086.26|793
1625246700000|2021-07-02 17:25:00|4087.26|4085.76|4086.26|4084.76|4087.76|4086.26|4086.26|4084.76|661
1625247000000|2021-07-02 17:30:00|4085.96|4084.46|4085.26|4083.76|4086.26|4084.76|4085.26|4083.76|274
1625247300000|2021-07-02 17:35:00|4085.76|4084.26|4086.26|4084.76|4086.26|4084.76|4085.26|4083.76|545
1625247600000|2021-07-02 17:40:00|4086.46|4084.96|4086.76|4085.26|4086.76|4085.26|4086.26|4084.76|139
1625247900000|2021-07-02 17:45:00|4086.26|4084.76|4086.26|4084.76|4086.26|4084.76|4085.76|4084.26|237
1625248200000|2021-07-02 17:50:00|4085.76|4084.26|4084.76|4083.26|4085.76|4084.26|4084.76|4083.26|229
1625248500000|2021-07-02 17:55:00|4085.26|4083.76|4085.46|4083.96|4085.46|4083.96|4084.26|4082.76|1033
1625248800000|2021-07-02 18:00:00|4085.26|4083.76|4085.76|4084.26|4085.76|4084.26|4085.26|4083.76|62
1625249100000|2021-07-02 18:05:00|4086.26|4084.76|4087.26|4085.76|4087.76|4086.26|4085.76|4084.26|770
1625249400000|2021-07-02 18:10:00|4087.76|4086.26|4087.76|4086.26|4087.76|4086.26|4086.76|4085.26|332
1625249700000|2021-07-02 18:15:00|4086.76|4085.26|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|292
1625250000000|2021-07-02 18:20:00|4087.76|4086.26|4087.26|4085.76|4087.76|4086.26|4087.26|4085.76|99
1625250300000|2021-07-02 18:25:00|4086.96|4085.46|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|84
1625250600000|2021-07-02 18:30:00|4086.96|4085.46|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|75
1625250900000|2021-07-02 18:35:00|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|157
1625251200000|2021-07-02 18:40:00|4087.26|4085.76|4086.26|4084.76|4087.26|4085.76|4085.76|4084.26|269
1625251500000|2021-07-02 18:45:00|4085.76|4084.26|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|234
1625251800000|2021-07-02 18:50:00|4086.46|4084.96|4086.26|4084.76|4086.76|4085.26|4086.26|4084.76|134
1625252100000|2021-07-02 18:55:00|4086.76|4085.26|4086.26|4084.76|4086.76|4085.26|4085.76|4084.26|73
1625252400000|2021-07-02 19:00:00|4085.96|4084.46|4085.76|4084.26|4086.26|4084.76|4085.76|4084.26|174
1625252700000|2021-07-02 19:05:00|4086.26|4084.76|4086.46|4084.96|4086.76|4085.26|4085.96|4084.46|54
1625253000000|2021-07-02 19:10:00|4086.26|4084.76|4086.26|4084.76|4086.76|4085.26|4085.76|4084.26|78
1625253300000|2021-07-02 19:15:00|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|4086.26|4084.76|178
1625253600000|2021-07-02 19:20:00|4087.26|4085.76|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|230
1625253900000|2021-07-02 19:25:00|4086.96|4085.46|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|343
1625254200000|2021-07-02 19:30:00|4086.96|4085.46|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|174
1625254500000|2021-07-02 19:35:00|4086.46|4084.96|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|461
1625254800000|2021-07-02 19:40:00|4087.26|4085.76|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|379
1625255100000|2021-07-02 19:45:00|4086.46|4084.96|4087.26|4085.76|4088.26|4086.76|4086.26|4084.76|682
1625255400000|2021-07-02 19:50:00|4087.76|4086.26|4087.76|4086.26|4088.26|4086.76|4086.76|4085.26|2189
1625255700000|2021-07-02 19:55:00|4087.46|4085.96|4086.76|4085.26|4088.26|4086.76|4086.46|4084.96|3388
1625256000000|2021-07-02 20:00:00|4088.11|4085.11|4085.61|4082.61|4088.11|4085.11|4085.61|4082.61|18
1625256300000|2021-07-02 20:05:00|4085.81|4082.81|4085.21|4082.21|4086.01|4083.01|4085.21|4082.21|0
1625256600000|2021-07-02 20:10:00|4085.41|4082.41|4085.61|4082.61|4085.81|4082.81|4085.01|4082.01|0
1625256900000|2021-07-02 20:15:00|4085.81|4082.81|4086.01|4083.01|4086.61|4083.61|4085.61|4082.61|0
1625257200000|2021-07-02 20:20:00|4086.21|4083.21|4085.81|4082.81|4086.21|4083.21|4085.81|4082.81|0
1625257500000|2021-07-02 20:25:00|4085.91|4082.91|4086.01|4083.01|4086.01|4083.01|4085.81|4082.81|0
1625257800000|2021-07-02 20:30:00|4085.81|4082.81|4084.51|4081.51|4085.81|4082.81|4084.31|4081.31|0
1625258100000|2021-07-02 20:35:00|4084.71|4081.71|4083.91|4080.91|4084.71|4081.71|4083.71|4080.71|0
1625258400000|2021-07-02 20:40:00|4083.71|4080.71|4084.31|4081.31|4084.51|4081.51|4083.71|4080.71|0
1625258700000|2021-07-02 20:45:00|4084.51|4081.51|4083.91|4080.91|4084.71|4081.71|4083.91|4080.91|0
1625259000000|2021-07-02 20:50:00|4083.81|4080.81|4083.91|4080.91|4084.11|4081.11|4083.71|4080.71|0
1625259300000|2021-07-02 20:55:00|4083.81|4080.81|4084.41|4081.41|4084.61|4081.61|4083.81|4080.81|0
1625436000000|2021-07-04 22:00:00|4086.41|4083.41|4086.31|4083.31|4086.41|4083.41|4085.81|4082.81|0
1625436300000|2021-07-04 22:05:00|4086.41|4083.41|4087.21|4084.21|4087.21|4084.21|4085.81|4082.81|0
1625436600000|2021-07-04 22:10:00|4087.51|4084.51|4087.01|4084.01|4087.71|4084.71|4086.81|4083.81|0
1625436900000|2021-07-04 22:15:00|4086.81|4083.81|4086.81|4083.81|4087.21|4084.21|4086.81|4083.81|0
1625437200000|2021-07-04 22:20:00|4086.91|4083.91|4086.81|4083.81|4087.01|4084.01|4086.61|4083.61|0
1625437500000|2021-07-04 22:25:00|4086.61|4083.61|4086.21|4083.21|4086.81|4083.81|4086.21|4083.21|0
1625437800000|2021-07-04 22:30:00|4086.31|4083.31|4087.01|4084.01|4087.21|4084.21|4086.21|4083.21|0
1625438100000|2021-07-04 22:35:00|4086.81|4083.81|4086.41|4083.41|4087.01|4084.01|4086.21|4083.21|0
1625438400000|2021-07-04 22:40:00|4086.51|4083.51|4086.41|4083.41|4086.61|4083.61|4086.21|4083.21|0
1625438700000|2021-07-04 22:45:00|4086.61|4083.61|4086.21|4083.21|4086.81|4083.81|4086.01|4083.01|0
1625439000000|2021-07-04 22:50:00|4086.41|4083.41|4086.21|4083.21|4086.41|4083.41|4086.21|4083.21|0
1625439300000|2021-07-04 22:55:00|4086.11|4083.11|4086.21|4083.21|4086.21|4083.21|4086.01|4083.01|0
1625439600000|2021-07-04 23:00:00|4086.01|4083.01|4086.01|4083.01|4086.01|4083.01|4085.81|4082.81|0
1625439900000|2021-07-04 23:05:00|4086.21|4083.21|4086.61|4083.61|4086.71|4083.71|4086.01|4083.01|0
1625440200000|2021-07-04 23:10:00|4086.41|4083.41|4085.81|4082.81|4086.51|4083.51|4085.81|4082.81|0
1625440500000|2021-07-04 23:15:00|4086.01|4083.01|4085.31|4082.31|4086.01|4083.01|4085.11|4082.11|0
1625440800000|2021-07-04 23:20:00|4085.41|4082.41|4085.81|4082.81|4085.81|4082.81|4085.31|4082.31|0
1625441100000|2021-07-04 23:25:00|4085.91|4082.91|4086.11|4083.11|4086.41|4083.41|4085.81|4082.81|0
1625441400000|2021-07-04 23:30:00|4086.21|4083.21|4085.91|4082.91|4086.41|4083.41|4085.81|4082.81|0
1625441700000|2021-07-04 23:35:00|4086.01|4083.01|4086.01|4083.01|4086.21|4083.21|4085.81|4082.81|0
1625442000000|2021-07-04 23:40:00|4086.11|4083.11|4085.61|4082.61|4086.41|4083.41|4085.11|4082.11|0
1625442300000|2021-07-04 23:45:00|4085.31|4082.31|4085.81|4082.81|4085.81|4082.81|4085.11|4082.11|0
1625442600000|2021-07-04 23:50:00|4086.01|4083.01|4085.11|4082.11|4086.01|4083.01|4084.91|4081.91|0
1625442900000|2021-07-04 23:55:00|4085.21|4082.21|4084.81|4081.81|4085.61|4082.61|4084.11|4081.11|0
1625443200000|2021-07-05 00:00:00|4084.71|4081.71|4083.31|4080.31|4084.91|4081.91|4083.01|4080.01|0
1625443500000|2021-07-05 00:05:00|4083.41|4080.41|4082.01|4079.01|4083.41|4080.41|4082.01|4079.01|0
1625443800000|2021-07-05 00:10:00|4082.21|4079.21|4083.21|4080.21|4083.21|4080.21|4080.91|4077.91|0
1625444100000|2021-07-05 00:15:00|4083.41|4080.41|4082.21|4080.21|4083.71|4081.71|4078.01|4076.01|1076
1625444400000|2021-07-05 00:20:00|4082.51|4080.51|4084.01|4082.01|4084.51|4082.51|4082.51|4080.51|126
1625444700000|2021-07-05 00:25:00|4083.51|4081.51|4084.51|4082.51|4085.51|4083.51|4083.51|4081.51|260
1625445000000|2021-07-05 00:30:00|4084.01|4082.01|4083.01|4081.01|4085.21|4083.21|4082.51|4080.51|227
1625445300000|2021-07-05 00:35:00|4082.51|4080.51|4083.71|4081.71|4084.01|4082.01|4082.51|4080.51|194
1625445600000|2021-07-05 00:40:00|4083.51|4081.51|4083.21|4081.21|4083.51|4081.51|4082.51|4080.51|41
1625445900000|2021-07-05 00:45:00|4083.01|4081.01|4083.71|4081.71|4084.21|4082.21|4083.01|4081.01|70
1625446200000|2021-07-05 00:50:00|4084.01|4082.01|4083.51|4081.51|4084.01|4082.01|4083.51|4081.51|38
1625446500000|2021-07-05 00:55:00|4083.01|4081.01|4083.01|4081.01|4083.01|4081.01|4080.51|4078.51|155
1625446800000|2021-07-05 01:00:00|4082.71|4080.71|4083.51|4081.51|4083.51|4081.51|4082.51|4080.51|71
1625447100000|2021-07-05 01:05:00|4083.71|4081.71|4084.21|4082.21|4084.51|4082.51|4083.01|4081.01|25
1625447400000|2021-07-05 01:10:00|4084.51|4082.51|4083.51|4081.51|4085.01|4083.01|4083.51|4081.51|38
1625447700000|2021-07-05 01:15:00|4083.01|4081.01|4083.21|4081.21|4084.01|4082.01|4082.01|4080.01|174
1625448000000|2021-07-05 01:20:00|4083.51|4081.51|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|144
1625448300000|2021-07-05 01:25:00|4083.71|4081.71|4084.51|4082.51|4085.01|4083.01|4083.51|4081.51|69
1625448600000|2021-07-05 01:30:00|4084.01|4082.01|4083.51|4081.51|4084.51|4082.51|4083.51|4081.51|192
1625448900000|2021-07-05 01:35:00|4084.01|4082.01|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|110
1625449200000|2021-07-05 01:40:00|4083.71|4081.71|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|101
1625449500000|2021-07-05 01:45:00|4083.21|4081.21|4084.21|4082.21|4084.51|4082.51|4082.51|4080.51|114
1625449800000|2021-07-05 01:50:00|4084.51|4082.51|4083.71|4081.71|4084.51|4082.51|4083.51|4081.51|60
1625450100000|2021-07-05 01:55:00|4083.51|4081.51|4083.51|4081.51|4083.71|4081.71|4082.01|4080.01|147
1625450400000|2021-07-05 02:00:00|4083.01|4081.01|4083.21|4081.21|4083.51|4081.51|4082.01|4080.01|263
1625450700000|2021-07-05 02:05:00|4083.51|4081.51|4083.01|4081.01|4083.51|4081.51|4083.01|4081.01|46
1625451000000|2021-07-05 02:10:00|4083.21|4081.21|4083.71|4081.71|4084.01|4082.01|4083.01|4081.01|56
1625451300000|2021-07-05 02:15:00|4083.51|4081.51|4083.01|4081.01|4084.01|4082.01|4083.01|4081.01|18
1625451600000|2021-07-05 02:20:00|4083.51|4081.51|4083.51|4081.51|4083.71|4081.71|4083.01|4081.01|48
1625451900000|2021-07-05 02:25:00|4083.01|4081.01|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|38
1625452200000|2021-07-05 02:30:00|4084.01|4082.01|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|88
1625452500000|2021-07-05 02:35:00|4084.21|4082.21|4084.01|4082.01|4084.21|4082.21|4083.51|4081.51|34
1625452800000|2021-07-05 02:40:00|4084.21|4082.21|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|28
1625453100000|2021-07-05 02:45:00|4083.51|4081.51|4083.21|4081.21|4084.01|4082.01|4083.01|4081.01|148
1625453400000|2021-07-05 02:50:00|4083.01|4081.01|4084.21|4082.21|4084.21|4082.21|4083.01|4081.01|124
1625453700000|2021-07-05 02:55:00|4084.51|4082.51|4083.51|4081.51|4084.51|4082.51|4083.51|4081.51|56
1625454000000|2021-07-05 03:00:00|4083.71|4081.71|4084.01|4082.01|4084.71|4082.71|4083.71|4081.71|80
1625454300000|2021-07-05 03:05:00|4084.51|4082.51|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|54
1625454600000|2021-07-05 03:10:00|4084.21|4082.21|4084.51|4082.51|4084.51|4082.51|4083.51|4081.51|115
1625454900000|2021-07-05 03:15:00|4084.21|4082.21|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|70
1625455200000|2021-07-05 03:20:00|4084.21|4082.21|4084.01|4082.01|4084.21|4082.21|4084.01|4082.01|15
1625455500000|2021-07-05 03:25:00|4083.51|4081.51|4083.51|4081.51|4084.51|4082.51|4083.01|4081.01|192
1625455800000|2021-07-05 03:30:00|4083.71|4081.71|4083.21|4081.21|4084.51|4082.51|4083.01|4081.01|322
1625456100000|2021-07-05 03:35:00|4083.01|4081.01|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|40
1625456400000|2021-07-05 03:40:00|4084.01|4082.01|4084.51|4082.51|4085.01|4083.01|4084.01|4082.01|84
1625456700000|2021-07-05 03:45:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|109
1625457000000|2021-07-05 03:50:00|4084.01|4082.01|4084.51|4082.51|4085.01|4083.01|4084.01|4082.01|162
1625457300000|2021-07-05 03:55:00|4085.01|4083.01|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|20
1625457600000|2021-07-05 04:00:00|4085.01|4083.01|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|207
1625457900000|2021-07-05 04:05:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|387
1625458200000|2021-07-05 04:10:00|4084.01|4082.01|4084.21|4082.21|4084.21|4082.21|4084.01|4082.01|70
1625458500000|2021-07-05 04:15:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|50
1625458800000|2021-07-05 04:20:00|4084.01|4082.01|4085.01|4083.01|4085.01|4083.01|4084.01|4082.01|19
1625459100000|2021-07-05 04:25:00|4085.51|4083.51|4085.71|4083.71|4086.01|4084.01|4085.51|4083.51|23
1625459400000|2021-07-05 04:30:00|4086.01|4084.01|4086.01|4084.01|4086.01|4084.01|4085.01|4083.01|31
1625459700000|2021-07-05 04:35:00|4085.51|4083.51|4085.51|4083.51|4085.51|4083.51|4085.51|4083.51|47
1625460000000|2021-07-05 04:40:00|||||||||12
1625460300000|2021-07-05 04:45:00|4085.71|4083.71|4086.51|4084.51|4086.51|4084.51|4085.71|4083.71|33
1625460600000|2021-07-05 04:50:00|4086.01|4084.01|4086.01|4084.01|4086.51|4084.51|4085.51|4083.51|55
1625460900000|2021-07-05 04:55:00|4086.21|4084.21|4085.51|4083.51|4086.51|4084.51|4085.51|4083.51|20
1625461200000|2021-07-05 05:00:00|4085.01|4083.01|4085.01|4083.01|4085.51|4083.51|4084.51|4082.51|146
1625461500000|2021-07-05 05:05:00|4085.51|4083.51|4084.21|4082.21|4085.51|4083.51|4084.01|4082.01|48
1625461800000|2021-07-05 05:10:00|4084.51|4082.51|4083.51|4081.51|4084.71|4082.71|4083.51|4081.51|67
1625462100000|2021-07-05 05:15:00|4083.71|4081.71|4084.01|4082.01|4084.01|4082.01|4083.51|4081.51|46
1625462400000|2021-07-05 05:20:00|4083.51|4081.51|4083.01|4081.01|4083.51|4081.51|4082.51|4080.51|75
1625462700000|2021-07-05 05:25:00|4083.21|4081.21|4083.01|4081.01|4084.01|4082.01|4082.51|4080.51|114
1625463000000|2021-07-05 05:30:00|4082.71|4080.71|4083.21|4081.21|4084.01|4082.01|4082.51|4080.51|150
1625463300000|2021-07-05 05:35:00|4083.51|4081.51|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|41
1625463600000|2021-07-05 05:40:00|4083.21|4081.21|4083.51|4081.51|4083.71|4081.71|4083.01|4081.01|253
1625463900000|2021-07-05 05:45:00|4083.21|4081.21|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|100
1625464200000|2021-07-05 05:50:00|4083.21|4081.21|4082.51|4080.51|4083.51|4081.51|4082.01|4080.01|198
1625464500000|2021-07-05 05:55:00|4082.01|4080.01|4080.51|4078.51|4082.51|4080.51|4080.51|4078.51|410
1625464800000|2021-07-05 06:00:00|4080.26|4078.76|4078.26|4076.76|4080.76|4079.26|4078.26|4076.76|1226
1625465100000|2021-07-05 06:05:00|4078.76|4077.26|4075.76|4074.26|4078.76|4077.26|4075.76|4074.26|1162
1625465400000|2021-07-05 06:10:00|4075.46|4073.96|4074.76|4073.26|4075.76|4074.26|4074.76|4073.26|431
1625465700000|2021-07-05 06:15:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|817
1625466000000|2021-07-05 06:20:00|4076.96|4075.46|4078.26|4076.76|4078.26|4076.76|4076.26|4074.76|298
1625466300000|2021-07-05 06:25:00|4077.76|4076.26|4079.76|4078.26|4079.96|4078.46|4077.76|4076.26|815
1625466600000|2021-07-05 06:30:00|4079.46|4077.96|4079.26|4077.76|4080.26|4078.76|4078.26|4076.76|845
1625466900000|2021-07-05 06:35:00|4078.96|4077.46|4078.46|4076.96|4079.76|4078.26|4077.76|4076.26|743
1625467200000|2021-07-05 06:40:00|4078.26|4076.76|4075.76|4074.26|4078.26|4076.76|4075.76|4074.26|297
1625467500000|2021-07-05 06:45:00|4075.96|4074.46|4076.76|4075.26|4076.76|4075.26|4073.76|4072.26|1205
1625467800000|2021-07-05 06:50:00|4076.26|4074.76|4076.96|4075.46|4077.76|4076.26|4075.76|4074.26|437
1625468100000|2021-07-05 06:55:00|4077.26|4075.76|4079.96|4078.46|4079.96|4078.46|4076.76|4075.26|980
1625468400000|2021-07-05 07:00:00|4080.26|4078.76|4076.76|4075.26|4084.76|4083.26|4076.26|4074.76|9752
1625468700000|2021-07-05 07:05:00|4076.46|4074.96|4072.46|4070.96|4077.26|4075.76|4070.76|4069.26|3811
1625469000000|2021-07-05 07:10:00|4072.26|4070.76|4066.26|4064.76|4073.26|4071.76|4066.26|4064.76|5842
1625469300000|2021-07-05 07:15:00|4065.76|4064.26|4068.46|4066.96|4070.76|4069.26|4063.26|4061.76|7140
1625469600000|2021-07-05 07:20:00|4068.26|4066.76|4064.76|4063.26|4068.26|4066.76|4062.76|4061.26|5139
1625469900000|2021-07-05 07:25:00|4064.96|4063.46|4065.46|4063.96|4065.76|4064.26|4063.76|4062.26|2317
1625470200000|2021-07-05 07:30:00|4065.26|4063.76|4068.46|4066.96|4068.46|4066.96|4062.26|4060.76|4181
1625470500000|2021-07-05 07:35:00|4068.26|4066.76|4061.76|4060.26|4068.46|4066.96|4061.26|4059.76|3674
1625470800000|2021-07-05 07:40:00|4062.12|4060.62|4062.62|4061.12|4063.62|4062.12|4060.62|4059.12|3398
1625471100000|2021-07-05 07:45:00|4061.12|4059.62|4060.62|4059.12|4063.62|4062.12|4060.12|4058.62|2032
1625471400000|2021-07-05 07:50:00|4060.32|4058.82|4062.62|4061.12|4063.62|4062.12|4060.12|4058.62|2708
1625471700000|2021-07-05 07:55:00|4063.12|4061.62|4061.82|4060.32|4063.12|4061.62|4060.62|4059.12|1591
1625472000000|2021-07-05 08:00:00|4061.62|4060.12|4060.82|4059.32|4061.62|4060.12|4058.12|4056.62|4059
1625472300000|2021-07-05 08:05:00|4060.62|4059.12|4064.62|4063.12|4065.12|4063.62|4059.12|4057.62|2370
1625472600000|2021-07-05 08:10:00|4064.32|4062.82|4070.32|4068.82|4070.62|4069.12|4063.62|4062.12|3692
1625472900000|2021-07-05 08:15:00|4070.12|4068.62|4072.12|4070.62|4073.12|4071.62|4070.12|4068.62|5445
1625473200000|2021-07-05 08:20:00|4072.32|4070.82|4075.32|4073.82|4076.12|4074.62|4071.12|4069.62|2900
1625473500000|2021-07-05 08:25:00|4075.12|4073.62|4077.62|4076.12|4078.62|4077.12|4075.12|4073.62|3227
1625473800000|2021-07-05 08:30:00|4077.82|4076.32|4076.62|4075.12|4082.62|4081.12|4076.12|4074.62|5694
1625474100000|2021-07-05 08:35:00|4077.12|4075.62|4080.12|4078.62|4080.62|4079.12|4076.62|4075.12|3812
1625474400000|2021-07-05 08:40:00|4080.62|4079.12|4080.62|4079.12|4081.62|4080.12|4080.12|4078.62|2228
1625474700000|2021-07-05 08:45:00|4081.12|4079.62|4079.62|4078.12|4082.62|4081.12|4079.62|4078.12|1638
1625475000000|2021-07-05 08:50:00|4079.12|4077.62|4079.12|4077.62|4080.62|4079.12|4078.12|4076.62|2057
1625475300000|2021-07-05 08:55:00|4078.82|4077.32|4075.62|4074.12|4079.12|4077.62|4075.12|4073.62|1442
1625475600000|2021-07-05 09:00:00|4075.82|4074.32|4075.12|4073.62|4076.62|4075.12|4074.12|4072.62|2236
1625475900000|2021-07-05 09:05:00|4074.82|4073.32|4073.62|4072.12|4075.12|4073.62|4073.12|4071.62|1412
1625476200000|2021-07-05 09:10:00|4073.82|4072.32|4078.12|4076.62|4079.12|4077.62|4073.82|4072.32|1709
1625476500000|2021-07-05 09:15:00|4078.62|4077.12|4077.62|4076.12|4079.12|4077.62|4075.62|4074.12|1016
1625476800000|2021-07-05 09:20:00|4077.12|4075.62|4079.62|4078.12|4079.62|4078.12|4076.12|4074.62|1135
1625477100000|2021-07-05 09:25:00|4079.12|4077.62|4076.12|4074.62|4079.32|4077.82|4075.12|4073.62|1894
1625477400000|2021-07-05 09:30:00|4075.62|4074.12|4078.62|4077.12|4078.62|4077.12|4075.62|4074.12|1024
1625477700000|2021-07-05 09:35:00|4078.12|4076.62|4075.62|4074.12|4078.62|4077.12|4075.62|4074.12|1246
1625478000000|2021-07-05 09:40:00|4075.82|4074.32|4079.12|4077.62|4079.12|4077.62|4075.82|4074.32|1803
1625478300000|2021-07-05 09:45:00|4079.32|4077.82|4079.32|4077.82|4079.62|4078.12|4077.62|4076.12|3368
1625478600000|2021-07-05 09:50:00|4079.12|4077.62|4079.82|4078.32|4080.62|4079.12|4079.12|4077.62|1444
1625478900000|2021-07-05 09:55:00|4080.12|4078.62|4078.62|4077.12|4080.62|4079.12|4077.62|4076.12|1886
1625479200000|2021-07-05 10:00:00|4078.82|4077.32|4081.82|4080.32|4082.62|4081.12|4078.12|4076.62|2279
1625479500000|2021-07-05 10:05:00|4082.12|4080.62|4082.12|4080.62|4082.62|4081.12|4080.82|4079.32|903
1625479800000|2021-07-05 10:10:00|4081.82|4080.32|4081.62|4080.12|4082.12|4080.62|4081.12|4079.62|787
1625480100000|2021-07-05 10:15:00|4081.12|4079.62|4078.62|4077.12|4082.12|4080.62|4078.12|4076.62|1312
1625480400000|2021-07-05 10:20:00|4078.82|4077.32|4080.12|4078.62|4080.62|4079.12|4077.12|4075.62|1716
1625480700000|2021-07-05 10:25:00|4080.62|4079.12|4079.62|4078.12|4081.82|4080.32|4079.62|4078.12|1241
1625481000000|2021-07-05 10:30:00|4079.82|4078.32|4081.12|4079.62|4081.62|4080.12|4079.12|4077.62|511
1625481300000|2021-07-05 10:35:00|4081.32|4079.82|4081.12|4079.62|4082.12|4080.62|4079.82|4078.32|763
1625481600000|2021-07-05 10:40:00|4081.32|4079.82|4082.12|4080.62|4082.62|4081.12|4081.32|4079.82|710
1625481900000|2021-07-05 10:45:00|4082.32|4080.82|4082.12|4080.62|4083.62|4082.12|4081.32|4079.82|3013
1625482200000|2021-07-05 10:50:00|4082.32|4080.82|4083.62|4082.12|4083.62|4082.12|4081.62|4080.12|550
1625482500000|2021-07-05 10:55:00|4084.32|4082.82|4084.62|4083.12|4086.12|4084.62|4084.12|4082.62|2773
1625482800000|2021-07-05 11:00:00|4084.82|4083.32|4085.62|4084.12|4086.12|4084.62|4084.62|4083.12|1753
1625483100000|2021-07-05 11:05:00|4086.12|4084.62|4089.12|4087.62|4089.12|4087.62|4085.62|4084.12|1442
1625483400000|2021-07-05 11:10:00|4088.82|4087.32|4090.12|4088.62|4093.62|4092.12|4086.82|4085.32|7384
1625483700000|2021-07-05 11:15:00|4090.32|4088.82|4087.62|4086.12|4090.62|4089.12|4087.12|4085.62|1502
1625484000000|2021-07-05 11:20:00|4088.12|4086.62|4090.12|4088.62|4091.32|4089.82|4087.62|4086.12|2535
1625484300000|2021-07-05 11:25:00|4089.82|4088.32|4092.62|4091.12|4092.62|4091.12|4089.82|4088.32|1716
1625484600000|2021-07-05 11:30:00|4091.62|4090.12|4091.12|4089.62|4093.12|4091.62|4090.12|4088.62|1449
1625484900000|2021-07-05 11:35:00|4091.62|4090.12|4088.62|4087.12|4092.12|4090.62|4088.12|4086.62|1558
1625485200000|2021-07-05 11:40:00|4087.76|4086.26|4088.76|4087.26|4089.26|4087.76|4087.26|4085.76|697
1625485500000|2021-07-05 11:45:00|4089.26|4087.76|4090.76|4089.26|4090.76|4089.26|4088.76|4087.26|650
1625485800000|2021-07-05 11:50:00|4090.26|4088.76|4089.76|4088.26|4091.26|4089.76|4089.26|4087.76|636
1625486100000|2021-07-05 11:55:00|4089.46|4087.96|4089.26|4087.76|4090.26|4088.76|4088.76|4087.26|679
1625486400000|2021-07-05 12:00:00|4089.46|4087.96|4090.96|4089.46|4091.26|4089.76|4088.96|4087.46|1116
1625486700000|2021-07-05 12:05:00|4091.26|4089.76|4091.26|4089.76|4091.26|4089.76|4088.96|4087.46|1112
1625487000000|2021-07-05 12:10:00|4090.76|4089.26|4090.76|4089.26|4092.26|4090.76|4090.26|4088.76|760
1625487300000|2021-07-05 12:15:00|4091.26|4089.76|4091.26|4089.76|4093.26|4091.76|4090.96|4089.46|2044
1625487600000|2021-07-05 12:20:00|4090.76|4089.26|4091.76|4090.26|4092.26|4090.76|4090.76|4089.26|1322
1625487900000|2021-07-05 12:25:00|4091.96|4090.46|4093.46|4091.96|4093.76|4092.26|4091.76|4090.26|933
1625488200000|2021-07-05 12:30:00|4093.76|4092.26|4095.26|4093.76|4095.76|4094.26|4093.26|4091.76|1190
1625488500000|2021-07-05 12:35:00|4095.46|4093.96|4093.76|4092.26|4096.26|4094.76|4092.26|4090.76|1944
1625488800000|2021-07-05 12:40:00|4093.26|4091.76|4091.76|4090.26|4093.76|4092.26|4091.76|4090.26|944
1625489100000|2021-07-05 12:45:00|4092.26|4090.76|4091.26|4089.76|4092.26|4090.76|4090.26|4088.76|3504
1625489400000|2021-07-05 12:50:00|4090.76|4089.26|4092.76|4091.26|4093.26|4091.76|4090.76|4089.26|580
1625489700000|2021-07-05 12:55:00|4093.26|4091.76|4093.26|4091.76|4093.76|4092.26|4092.76|4091.26|905
1625490000000|2021-07-05 13:00:00|4093.76|4092.26|4094.46|4092.96|4094.76|4093.26|4093.26|4091.76|1065
1625490300000|2021-07-05 13:05:00|4094.76|4093.26|4095.76|4094.26|4096.26|4094.76|4093.26|4091.76|2921
1625490600000|2021-07-05 13:10:00|4095.26|4093.76|4093.96|4092.46|4095.26|4093.76|4093.26|4091.76|5224
1625490900000|2021-07-05 13:15:00|4094.26|4092.76|4093.26|4091.76|4095.26|4093.76|4092.26|4090.76|1853
1625491200000|2021-07-05 13:20:00|4093.76|4092.26|4092.26|4090.76|4094.26|4092.76|4091.76|4090.26|663
1625491500000|2021-07-05 13:25:00|4091.76|4090.26|4092.76|4091.26|4092.76|4091.26|4090.76|4089.26|810
1625491800000|2021-07-05 13:30:00|4093.26|4091.76|4090.76|4089.26|4093.26|4091.76|4090.76|4089.26|1116
1625492100000|2021-07-05 13:35:00|4090.46|4088.96|4088.76|4087.26|4091.26|4089.76|4088.76|4087.26|1227
1625492400000|2021-07-05 13:40:00|4089.26|4087.76|4087.46|4085.96|4089.26|4087.76|4087.26|4085.76|1487
1625492700000|2021-07-05 13:45:00|4087.76|4086.26|4089.26|4087.76|4089.76|4088.26|4086.26|4084.76|1831
1625493000000|2021-07-05 13:50:00|4089.76|4088.26|4090.76|4089.26|4091.26|4089.76|4089.26|4087.76|783
1625493300000|2021-07-05 13:55:00|4090.46|4088.96|4091.26|4089.76|4091.76|4090.26|4090.26|4088.76|951
1625493600000|2021-07-05 14:00:00|4091.46|4089.96|4090.76|4089.26|4091.76|4090.26|4090.26|4088.76|8699
1625493900000|2021-07-05 14:05:00|4090.26|4088.76|4089.76|4088.26|4090.76|4089.26|4089.26|4087.76|1281
1625494200000|2021-07-05 14:10:00|4090.13|4088.63|4091.13|4089.63|4091.13|4089.63|4089.63|4088.13|989
1625494500000|2021-07-05 14:15:00|4091.63|4090.13|4091.63|4090.13|4092.13|4090.63|4091.13|4089.63|1426
1625494800000|2021-07-05 14:20:00|4092.13|4090.63|4092.63|4091.13|4092.63|4091.13|4091.33|4089.83|2227
1625495100000|2021-07-05 14:25:00|4092.13|4090.63|4093.13|4091.63|4093.13|4091.63|4092.13|4090.63|1383
1625495400000|2021-07-05 14:30:00|4093.63|4092.13|4092.63|4091.13|4093.63|4092.13|4092.63|4091.13|4371
1625495700000|2021-07-05 14:35:00|4093.13|4091.63|4091.13|4089.63|4093.13|4091.63|4091.13|4089.63|680
1625496000000|2021-07-05 14:40:00|4090.63|4089.13|4091.13|4089.63|4092.13|4090.63|4090.63|4089.13|1730
1625496300000|2021-07-05 14:45:00|4090.83|4089.33|4091.13|4089.63|4091.13|4089.63|4090.13|4088.63|5860
1625496600000|2021-07-05 14:50:00|4091.63|4090.13|4091.63|4090.13|4091.63|4090.13|4091.13|4089.63|4915
1625496900000|2021-07-05 14:55:00|4091.83|4090.33|4092.13|4090.63|4093.13|4091.63|4091.63|4090.13|2251
1625497200000|2021-07-05 15:00:00|4092.33|4090.83|4091.63|4090.13|4093.63|4092.13|4091.63|4090.13|2462
1625497500000|2021-07-05 15:05:00|4091.13|4089.63|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|1401
1625497800000|2021-07-05 15:10:00|4091.63|4090.13|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|1596
1625498100000|2021-07-05 15:15:00|4091.63|4090.13|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|2788
1625498400000|2021-07-05 15:20:00|4091.33|4089.83|4089.63|4088.13|4092.13|4090.63|4089.63|4088.13|5150
1625498700000|2021-07-05 15:25:00|4090.13|4088.63|4090.63|4089.13|4091.63|4090.13|4089.83|4088.33|7616
1625499000000|2021-07-05 15:30:00|4091.13|4089.63|4088.13|4086.63|4092.63|4091.13|4087.63|4086.13|16004
1625499300000|2021-07-05 15:35:00|4088.63|4087.13|4090.63|4089.13|4090.63|4089.13|4087.13|4085.63|9696
1625499600000|2021-07-05 15:40:00|4090.13|4088.63|4089.63|4088.13|4090.63|4089.13|4089.63|4088.13|2936
1625499900000|2021-07-05 15:45:00|4090.13|4088.63|4089.13|4087.63|4090.13|4088.63|4089.13|4087.63|1977
1625500200000|2021-07-05 15:50:00|4088.63|4087.13|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|728
1625500500000|2021-07-05 15:55:00|4088.83|4087.33|4088.13|4086.63|4088.83|4087.33|4086.63|4085.13|2211
1625500800000|2021-07-05 16:00:00|4087.63|4086.13|4087.13|4085.63|4088.13|4086.63|4086.63|4085.13|1414
1625501100000|2021-07-05 16:05:00|4086.83|4085.33|4088.13|4086.63|4088.13|4086.63|4086.63|4085.13|274
1625501400000|2021-07-05 16:10:00|4088.63|4087.13|4090.13|4088.63|4090.13|4088.63|4088.63|4087.13|1897
1625501700000|2021-07-05 16:15:00|4090.63|4089.13|4091.13|4089.63|4091.13|4089.63|4090.33|4088.83|769
1625502000000|2021-07-05 16:20:00|4091.63|4090.13|4089.63|4088.13|4091.63|4090.13|4089.63|4088.13|609
1625502300000|2021-07-05 16:25:00|4089.83|4088.33|4090.63|4089.13|4090.63|4089.13|4089.63|4088.13|216
1625502600000|2021-07-05 16:30:00|4091.13|4089.63|4089.13|4087.63|4091.13|4089.63|4089.13|4087.63|391
1625502900000|2021-07-05 16:35:00|4089.33|4087.83|4090.63|4089.13|4090.63|4089.13|4089.33|4087.83|195
1625503200000|2021-07-05 16:40:00|4089.63|4088.13|4090.13|4088.63|4090.13|4088.63|4089.63|4088.13|522
1625503500000|2021-07-05 16:45:00|4089.83|4088.33|4090.33|4088.83|4090.63|4089.13|4089.13|4087.63|1022
1625503800000|2021-07-05 16:50:00|4090.13|4088.63|4088.13|4086.63|4090.63|4089.13|4088.13|4086.63|354
1625504100000|2021-07-05 16:55:00|4087.63|4086.13|4087.63|4086.13|4087.83|4086.33|4087.13|4085.63|264
1625504400000|2021-07-05 17:00:00|4087.33|4085.83|4087.63|4086.13|4087.63|4086.13|4087.13|4085.63|62
1625504700000|2021-07-05 17:05:00|4088.13|4086.63|4088.13|4086.63|4088.13|4086.63|4088.13|4086.63|79
1625505000000|2021-07-05 17:10:00|4088.63|4087.13|4087.83|4086.33|4088.63|4087.13|4087.83|4086.33|285
1625505300000|2021-07-05 17:15:00|4088.13|4086.63|4088.13|4086.63|4088.63|4087.13|4088.13|4086.63|69
1625505600000|2021-07-05 17:20:00|4087.83|4086.33|4087.63|4086.13|4088.13|4086.63|4087.63|4086.13|70
1625505900000|2021-07-05 17:25:00|4087.83|4086.33|4088.63|4087.13|4089.13|4087.63|4087.63|4086.13|356
1625506200000|2021-07-05 17:30:00|4089.13|4087.63|4088.13|4086.63|4089.13|4087.63|4088.13|4086.63|100
1625506500000|2021-07-05 17:35:00|4088.63|4087.13|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|135
1625506800000|2021-07-05 17:40:00|4089.63|4088.13|4088.83|4087.33|4089.63|4088.13|4088.83|4087.33|129
1625507100000|2021-07-05 17:45:00|4089.13|4087.63|4089.13|4087.63|4089.33|4087.83|4088.63|4087.13|31
1625507400000|2021-07-05 17:50:00|||||||||4
1625507700000|2021-07-05 17:55:00|4089.63|4088.13|4089.63|4088.13|4089.63|4088.13|4089.33|4087.83|22
1625508000000|2021-07-05 18:00:00|4089.33|4087.83|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|16
1625508300000|2021-07-05 18:05:00|4089.33|4087.83|4088.63|4087.13|4089.33|4087.83|4088.63|4087.13|56
1625508600000|2021-07-05 18:10:00|4088.83|4087.33|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|16
1625508900000|2021-07-05 18:15:00|4088.83|4087.33|4088.83|4087.33|4088.83|4087.33|4088.83|4087.33|61
1625509200000|2021-07-05 18:20:00|4089.13|4087.63|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|10
1625509500000|2021-07-05 18:25:00|4089.33|4087.83|4088.63|4087.13|4089.33|4087.83|4088.63|4087.13|31
1625509800000|2021-07-05 18:30:00|4088.83|4087.33|4089.13|4087.63|4089.13|4087.63|4088.83|4087.33|10
1625510100000|2021-07-05 18:35:00|4089.63|4088.13|4089.33|4087.83|4089.63|4088.13|4089.33|4087.83|16
1625510400000|2021-07-05 18:40:00|4089.63|4088.13|4089.33|4087.83|4089.63|4088.13|4089.13|4087.63|11
1625510700000|2021-07-05 18:45:00|4089.63|4088.13|4088.63|4087.13|4089.63|4088.13|4088.33|4086.83|16
1625511000000|2021-07-05 18:50:00|4088.13|4086.63|4088.63|4087.13|4088.63|4087.13|4088.13|4086.63|15
1625511300000|2021-07-05 18:55:00|4088.13|4086.63|4088.13|4086.63|4088.63|4087.13|4088.13|4086.63|40
1625511600000|2021-07-05 19:00:00|4088.33|4086.83|4089.33|4087.83|4089.63|4088.13|4088.13|4086.63|242
1625511900000|2021-07-05 19:05:00|4089.13|4087.63|4089.33|4087.83|4089.33|4087.83|4089.13|4087.63|4
1625512200000|2021-07-05 19:10:00|4089.63|4088.13|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|111
1625512500000|2021-07-05 19:15:00|||||||||18
1625512800000|2021-07-05 19:20:00|4089.13|4087.63|4089.13|4087.63|4089.13|4087.63|4089.13|4087.63|37
1625513100000|2021-07-05 19:25:00|||||||||2
1625513400000|2021-07-05 19:30:00|||||||||30
1625513700000|2021-07-05 19:35:00|4089.33|4087.83|4089.63|4088.13|4089.63|4088.13|4089.33|4087.83|27
1625514000000|2021-07-05 19:40:00|4089.83|4088.33|4090.13|4088.63|4090.13|4088.63|4089.63|4088.13|35
1625514300000|2021-07-05 19:45:00|||||||||39
1625514600000|2021-07-05 19:50:00|4089.63|4088.13|4089.13|4087.63|4089.63|4088.13|4089.13|4087.63|66
1625514900000|2021-07-05 19:55:00|4089.33|4087.83|4088.83|4087.33|4090.13|4088.63|4087.33|4085.83|787
1625515200000|2021-07-05 20:00:00|4089.58|4086.58|4089.58|4086.58|4089.58|4086.58|4089.58|4086.58|2
1625518500000|2021-07-05 20:55:00|4089.68|4086.68|4089.68|4086.68|4089.68|4086.68|4089.68|4086.68|0
1625522400000|2021-07-05 22:00:00|4089.78|4086.78|4090.68|4087.68|4090.88|4087.88|4089.08|4086.08|0
1625522700000|2021-07-05 22:05:00|4090.48|4087.48|4091.08|4088.08|4091.08|4088.08|4090.48|4087.48|0
1625523000000|2021-07-05 22:10:00|4090.98|4087.98|4091.78|4088.78|4091.78|4088.78|4090.88|4087.88|0
1625523300000|2021-07-05 22:15:00|4091.98|4088.98|4091.98|4088.98|4091.98|4088.98|4091.98|4088.98|0
1625523600000|2021-07-05 22:20:00|4091.88|4088.88|4092.18|4089.18|4092.18|4089.18|4091.78|4088.78|0
1625523900000|2021-07-05 22:25:00|4091.98|4088.98|4091.78|4088.78|4092.18|4089.18|4091.78|4088.78|0
1625524200000|2021-07-05 22:30:00|4091.58|4088.58|4091.28|4088.28|4091.58|4088.58|4091.28|4088.28|0
1625524500000|2021-07-05 22:35:00|4091.58|4088.58|4091.98|4088.98|4091.98|4088.98|4091.58|4088.58|0
1625524800000|2021-07-05 22:40:00|4092.08|4089.08|4092.18|4089.18|4092.48|4089.48|4092.08|4089.08|0
1625525100000|2021-07-05 22:45:00|4092.28|4089.28|4092.38|4089.38|4092.58|4089.58|4092.18|4089.18|0
1625525400000|2021-07-05 22:50:00|4092.58|4089.58|4092.18|4089.18|4092.58|4089.58|4092.18|4089.18|0
1625525700000|2021-07-05 22:55:00|4092.28|4089.28|4092.38|4089.38|4092.58|4089.58|4092.18|4089.18|0
1625526000000|2021-07-05 23:00:00|4092.48|4089.48|4092.68|4089.68|4092.78|4089.78|4092.48|4089.48|0
1625526300000|2021-07-05 23:05:00|4092.78|4089.78|4092.98|4089.98|4092.98|4089.98|4092.58|4089.58|0
1625526600000|2021-07-05 23:10:00|4092.78|4089.78|4092.78|4089.78|4092.78|4089.78|4092.58|4089.58|0
1625526900000|2021-07-05 23:15:00|4092.58|4089.58|4093.18|4090.18|4093.18|4090.18|4092.58|4089.58|0
1625527200000|2021-07-05 23:20:00|4092.98|4089.98|4093.18|4090.18|4093.48|4090.48|4092.98|4089.98|0
1625527500000|2021-07-05 23:25:00|4093.28|4090.28|4093.18|4090.18|4093.48|4090.48|4093.18|4090.18|0
1625527800000|2021-07-05 23:30:00|4093.28|4090.28|4093.18|4090.18|4093.28|4090.28|4093.18|4090.18|0
1625528100000|2021-07-05 23:35:00|4093.08|4090.08|4092.58|4089.58|4093.48|4090.48|4092.58|4089.58|0
1625528400000|2021-07-05 23:40:00|4092.48|4089.48|4092.58|4089.58|4092.78|4089.78|4092.38|4089.38|0
1625528700000|2021-07-05 23:45:00|4092.48|4089.48|4093.48|4090.48|4093.48|4090.48|4092.38|4089.38|0
1625529000000|2021-07-05 23:50:00|4093.68|4090.68|4093.88|4090.88|4094.08|4091.08|4093.48|4090.48|0
1625529300000|2021-07-05 23:55:00|4093.78|4090.78|4093.18|4090.18|4093.78|4090.78|4093.18|4090.18|0
1625529600000|2021-07-06 00:00:00|4093.48|4090.48|4093.48|4090.48|4093.88|4090.88|4092.78|4089.78|0
1625529900000|2021-07-06 00:05:00|4093.28|4090.28|4092.98|4089.98|4093.48|4090.48|4092.78|4089.78|0
1625530200000|2021-07-06 00:10:00|4093.18|4090.18|4091.58|4088.58|4093.18|4090.18|4091.58|4088.58|0
1625530500000|2021-07-06 00:15:00|4090.58|4088.38|4086.88|4084.88|4090.58|4088.38|4085.88|4083.88|400
1625530800000|2021-07-06 00:20:00|4087.08|4085.08|4090.08|4088.08|4090.08|4088.08|4086.88|4084.88|94
1625531100000|2021-07-06 00:25:00|4089.88|4087.88|4089.58|4087.58|4090.38|4088.38|4089.38|4087.38|93
1625531400000|2021-07-06 00:30:00|4089.88|4087.88|4091.38|4089.38|4091.58|4089.58|4089.88|4087.88|76
1625531700000|2021-07-06 00:35:00|4091.08|4089.08|4092.38|4090.38|4092.38|4090.38|4090.88|4088.88|128
1625532000000|2021-07-06 00:40:00|4091.88|4089.88|4093.88|4091.88|4093.88|4091.88|4091.88|4089.88|100
1625532300000|2021-07-06 00:45:00|4093.38|4091.38|4094.38|4092.38|4094.88|4092.88|4093.38|4091.38|167
1625532600000|2021-07-06 00:50:00|4094.08|4092.08|4094.88|4092.88|4095.38|4093.38|4093.88|4091.88|64
1625532900000|2021-07-06 00:55:00|4095.38|4093.38|4096.58|4094.58|4097.38|4095.38|4095.38|4093.38|101
1625533200000|2021-07-06 01:00:00|4096.38|4094.38|4095.88|4093.88|4096.88|4094.88|4095.88|4093.88|64
1625533500000|2021-07-06 01:05:00|4095.38|4093.38|4095.88|4093.88|4095.88|4093.88|4094.88|4092.88|92
1625533800000|2021-07-06 01:10:00|4096.38|4094.38|4096.88|4094.88|4096.88|4094.88|4095.58|4093.58|150
1625534100000|2021-07-06 01:15:00|4097.38|4095.38|4095.88|4093.88|4097.38|4095.38|4095.38|4093.38|81
1625534400000|2021-07-06 01:20:00|4096.38|4094.38|4095.38|4093.38|4096.38|4094.38|4095.38|4093.38|50
1625534700000|2021-07-06 01:25:00|4095.58|4093.58|4094.38|4092.38|4095.88|4093.88|4094.38|4092.38|72
1625535000000|2021-07-06 01:30:00|4094.08|4092.08|4092.88|4090.88|4094.08|4092.08|4092.58|4090.58|141
1625535300000|2021-07-06 01:35:00|4092.58|4090.58|4091.88|4089.88|4093.38|4091.38|4091.88|4089.88|28
1625535600000|2021-07-06 01:40:00|4091.38|4089.38|4091.88|4089.88|4092.88|4090.88|4091.38|4089.38|145
1625535900000|2021-07-06 01:45:00|4092.08|4090.08|4092.08|4090.08|4092.88|4090.88|4091.38|4089.38|147
1625536200000|2021-07-06 01:50:00|4091.88|4089.88|4092.08|4090.08|4092.38|4090.38|4091.88|4089.88|87
1625536500000|2021-07-06 01:55:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|85
1625536800000|2021-07-06 02:00:00|4091.88|4089.88|4093.38|4091.38|4093.88|4091.88|4091.88|4089.88|248
1625537100000|2021-07-06 02:05:00|4093.88|4091.88|4093.88|4091.88|4094.88|4092.88|4093.88|4091.88|57
1625537400000|2021-07-06 02:10:00|4094.38|4092.38|4095.38|4093.38|4095.88|4093.88|4094.38|4092.38|240
1625537700000|2021-07-06 02:15:00|4094.88|4092.88|4094.88|4092.88|4095.38|4093.38|4094.38|4092.38|80
1625538000000|2021-07-06 02:20:00|4095.38|4093.38|4096.38|4094.38|4096.38|4094.38|4094.88|4092.88|41
1625538300000|2021-07-06 02:25:00|4095.88|4093.88|4094.88|4092.88|4096.38|4094.38|4094.88|4092.88|73
1625538600000|2021-07-06 02:30:00|4094.38|4092.38|4094.38|4092.38|4094.88|4092.88|4094.38|4092.38|34
1625538900000|2021-07-06 02:35:00|4093.88|4091.88|4093.88|4091.88|4093.88|4091.88|4093.88|4091.88|10
1625539200000|2021-07-06 02:40:00|4094.38|4092.38|4093.88|4091.88|4094.38|4092.38|4093.88|4091.88|43
1625539500000|2021-07-06 02:45:00|4093.38|4091.38|4094.88|4092.88|4094.88|4092.88|4093.38|4091.38|78
1625539800000|2021-07-06 02:50:00|4094.58|4092.58|4094.38|4092.38|4094.88|4092.88|4093.58|4091.58|36
1625540100000|2021-07-06 02:55:00|4094.08|4092.08|4091.88|4089.88|4094.38|4092.38|4091.88|4089.88|89
1625540400000|2021-07-06 03:00:00|4091.38|4089.38|4091.38|4089.38|4092.38|4090.38|4091.38|4089.38|277
1625540700000|2021-07-06 03:05:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|45
1625541000000|2021-07-06 03:10:00|4092.08|4090.08|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|54
1625541300000|2021-07-06 03:15:00|4092.08|4090.08|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|41
1625541600000|2021-07-06 03:20:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.38|4088.38|225
1625541900000|2021-07-06 03:25:00|4091.38|4089.38|4092.38|4090.38|4092.38|4090.38|4090.88|4088.88|68
1625542200000|2021-07-06 03:30:00|4091.88|4089.88|4090.38|4088.38|4091.88|4089.88|4090.38|4088.38|21
1625542500000|2021-07-06 03:35:00|4090.08|4088.08|4089.88|4087.88|4090.08|4088.08|4089.88|4087.88|21
1625542800000|2021-07-06 03:40:00|4090.08|4088.08|4090.88|4088.88|4090.88|4088.88|4089.88|4087.88|9
1625543100000|2021-07-06 03:45:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|12
1625543400000|2021-07-06 03:50:00|4090.38|4088.38|4090.58|4088.58|4090.88|4088.88|4089.88|4087.88|16
1625543700000|2021-07-06 03:55:00|4090.38|4088.38|4090.38|4088.38|4090.88|4088.88|4090.08|4088.08|8
1625544000000|2021-07-06 04:00:00|4090.58|4088.58|4090.88|4088.88|4090.88|4088.88|4089.88|4087.88|62
1625544300000|2021-07-06 04:05:00|4090.58|4088.58|4090.88|4088.88|4090.88|4088.88|4090.58|4088.58|7
1625544600000|2021-07-06 04:10:00|4090.38|4088.38|4090.38|4088.38|4090.38|4088.38|4089.88|4087.88|5
1625544900000|2021-07-06 04:15:00|4090.88|4088.88|4091.38|4089.38|4091.88|4089.88|4090.88|4088.88|27
1625545200000|2021-07-06 04:20:00|4091.88|4089.88|4091.88|4089.88|4092.38|4090.38|4091.88|4089.88|18
1625545500000|2021-07-06 04:25:00|4091.38|4089.38|4091.38|4089.38|4091.88|4089.88|4091.38|4089.38|9
1625545800000|2021-07-06 04:30:00|4090.88|4088.88|4091.38|4089.38|4091.38|4089.38|4090.88|4088.88|18
1625546100000|2021-07-06 04:35:00|4090.88|4088.88|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|20
1625546400000|2021-07-06 04:40:00|4091.38|4089.38|4091.88|4089.88|4091.88|4089.88|4091.38|4089.38|10
1625546700000|2021-07-06 04:45:00|4092.38|4090.38|4091.88|4089.88|4092.88|4090.88|4091.88|4089.88|43
1625547000000|2021-07-06 04:50:00|4091.58|4089.58|4090.88|4088.88|4091.58|4089.58|4090.88|4088.88|16
1625547300000|2021-07-06 04:55:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.38|4088.38|54
1625547600000|2021-07-06 05:00:00|4091.38|4089.38|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|42
1625547900000|2021-07-06 05:05:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|33
1625548200000|2021-07-06 05:10:00|4091.88|4089.88|4091.58|4089.58|4091.88|4089.88|4091.38|4089.38|54
1625548500000|2021-07-06 05:15:00|4091.38|4089.38|4091.88|4089.88|4092.38|4090.38|4091.38|4089.38|10
1625548800000|2021-07-06 05:20:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|33
1625549100000|2021-07-06 05:25:00|4090.58|4088.58|4087.88|4085.88|4090.58|4088.58|4087.58|4085.58|276
1625549400000|2021-07-06 05:30:00|4087.58|4085.58|4088.38|4086.38|4088.38|4086.38|4087.58|4085.58|72
1625549700000|2021-07-06 05:35:00|4087.88|4085.88|4087.88|4085.88|4088.08|4086.08|4087.38|4085.38|73
1625550000000|2021-07-06 05:40:00|4087.38|4085.38|4087.38|4085.38|4087.88|4085.88|4086.88|4084.88|159
1625550300000|2021-07-06 05:45:00|4086.88|4084.88|4089.38|4087.38|4089.38|4087.38|4086.88|4084.88|208
1625550600000|2021-07-06 05:50:00|4088.88|4086.88|4089.88|4087.88|4089.88|4087.88|4088.88|4086.88|97
1625550900000|2021-07-06 05:55:00|4089.38|4087.38|4086.38|4084.38|4089.38|4087.38|4086.38|4084.38|1360
1625551200000|2021-07-06 06:00:00|4086.13|4084.63|4083.63|4082.13|4087.63|4086.13|4083.63|4082.13|1512
1625551500000|2021-07-06 06:05:00|4084.13|4082.63|4082.13|4080.63|4084.63|4083.13|4081.63|4080.13|1130
1625551800000|2021-07-06 06:10:00|4081.83|4080.33|4080.13|4078.63|4082.13|4080.63|4079.63|4078.13|764
1625552100000|2021-07-06 06:15:00|4079.63|4078.13|4078.63|4077.13|4079.63|4078.13|4076.63|4075.13|1315
1625552400000|2021-07-06 06:20:00|4078.13|4076.63|4079.13|4077.63|4080.13|4078.63|4077.33|4075.83|841
1625552700000|2021-07-06 06:25:00|4079.33|4077.83|4081.33|4079.83|4081.63|4080.13|4079.13|4077.63|1630
1625553000000|2021-07-06 06:30:00|4081.13|4079.63|4082.63|4081.13|4082.63|4081.13|4080.13|4078.63|647
1625553300000|2021-07-06 06:35:00|4082.33|4080.83|4080.63|4079.13|4082.33|4080.83|4079.63|4078.13|625
1625553600000|2021-07-06 06:40:00|4080.13|4078.63|4082.13|4080.63|4082.63|4081.13|4079.63|4078.13|530
1625553900000|2021-07-06 06:45:00|4081.83|4080.33|4081.13|4079.63|4082.13|4080.63|4079.83|4078.33|351
1625554200000|2021-07-06 06:50:00|4080.83|4079.33|4082.63|4081.13|4084.13|4082.63|4080.83|4079.33|884
1625554500000|2021-07-06 06:55:00|4082.33|4080.83|4084.33|4082.83|4084.33|4082.83|4082.33|4080.83|1119
1625554800000|2021-07-06 07:00:00|4083.83|4082.33|4072.63|4071.13|4084.13|4082.63|4071.63|4070.13|12516
1625555100000|2021-07-06 07:05:00|4072.13|4070.63|4074.63|4073.13|4074.63|4073.13|4065.83|4064.33|12491
1625555400000|2021-07-06 07:10:00|4074.83|4073.33|4076.63|4075.13|4081.63|4080.13|4072.63|4071.13|8936
1625555700000|2021-07-06 07:15:00|4076.13|4074.63|4073.13|4071.63|4079.63|4078.13|4072.63|4071.13|5718
1625556000000|2021-07-06 07:20:00|4073.63|4072.13|4069.63|4068.13|4074.63|4073.13|4068.63|4067.13|6221
1625556300000|2021-07-06 07:25:00|4069.13|4067.63|4080.63|4079.13|4080.63|4079.13|4068.13|4066.63|6373
1625556600000|2021-07-06 07:30:00|4080.13|4078.63|4076.13|4074.63|4080.63|4079.13|4076.13|4074.63|5182
1625556900000|2021-07-06 07:35:00|4075.63|4074.13|4070.33|4068.83|4075.83|4074.33|4070.13|4068.63|4075
1625557200000|2021-07-06 07:40:00|4070.51|4069.01|4066.31|4064.81|4070.81|4069.31|4064.81|4063.31|6326
1625557500000|2021-07-06 07:45:00|4066.01|4064.51|4073.81|4072.31|4073.81|4072.31|4064.81|4063.31|6868
1625557800000|2021-07-06 07:50:00|4073.31|4071.81|4074.81|4073.31|4077.51|4076.01|4071.31|4069.81|4500
1625558100000|2021-07-06 07:55:00|4074.31|4072.81|4072.81|4071.31|4074.31|4072.81|4070.81|4069.31|3489
1625558400000|2021-07-06 08:00:00|4072.01|4070.51|4069.31|4067.81|4072.01|4070.51|4067.31|4065.81|5351
1625558700000|2021-07-06 08:05:00|4069.51|4068.01|4075.81|4074.31|4076.31|4074.81|4067.81|4066.31|4371
1625559000000|2021-07-06 08:10:00|4075.31|4073.81|4075.31|4073.81|4077.81|4076.31|4072.81|4071.31|3267
1625559300000|2021-07-06 08:15:00|4074.81|4073.31|4074.31|4072.81|4075.81|4074.31|4070.81|4069.31|3517
1625559600000|2021-07-06 08:20:00|4074.51|4073.01|4076.81|4075.31|4077.81|4076.31|4073.81|4072.31|2592
1625559900000|2021-07-06 08:25:00|4077.31|4075.81|4074.31|4072.81|4078.01|4076.51|4074.31|4072.81|2014
1625560200000|2021-07-06 08:30:00|4074.51|4073.01|4074.31|4072.81|4075.31|4073.81|4070.81|4069.31|2606
1625560500000|2021-07-06 08:35:00|4074.81|4073.31|4074.31|4072.81|4075.81|4074.31|4073.31|4071.81|1573
1625560800000|2021-07-06 08:40:00|4073.81|4072.31|4074.31|4072.81|4075.81|4074.31|4072.01|4070.51|1541
1625561100000|2021-07-06 08:45:00|4074.01|4072.51|4076.81|4075.31|4076.81|4075.31|4071.81|4070.31|1958
1625561400000|2021-07-06 08:50:00|4076.31|4074.81|4073.81|4072.31|4076.31|4074.81|4072.51|4071.01|2822
1625561700000|2021-07-06 08:55:00|4073.51|4072.01|4076.31|4074.81|4076.81|4075.31|4073.31|4071.81|1810
1625562000000|2021-07-06 09:00:00|4076.01|4074.51|4076.31|4074.81|4076.81|4075.31|4074.81|4073.31|2140
1625562300000|2021-07-06 09:05:00|4075.81|4074.31|4073.81|4072.31|4076.31|4074.81|4073.31|4071.81|1660
1625562600000|2021-07-06 09:10:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|2853
1625562900000|2021-07-06 09:15:00|4072.31|4070.81|4075.31|4073.81|4076.31|4074.81|4071.31|4069.81|3504
1625563200000|2021-07-06 09:20:00|4075.51|4074.01|4076.81|4075.31|4077.81|4076.31|4074.31|4072.81|2498
1625563500000|2021-07-06 09:25:00|4076.51|4075.01|4074.31|4072.81|4076.81|4075.31|4074.31|4072.81|1907
1625563800000|2021-07-06 09:30:00|4074.81|4073.31|4069.31|4067.81|4074.81|4073.31|4068.81|4067.31|4529
1625564100000|2021-07-06 09:35:00|4069.51|4068.01|4074.51|4073.01|4074.81|4073.31|4069.31|4067.81|3664
1625564400000|2021-07-06 09:40:00|4074.81|4073.31|4077.31|4075.81|4077.81|4076.31|4073.81|4072.31|2927
1625564700000|2021-07-06 09:45:00|4077.51|4076.01|4077.01|4075.51|4078.31|4076.81|4075.51|4074.01|2326
1625565000000|2021-07-06 09:50:00|4077.31|4075.81|4076.31|4074.81|4079.31|4077.81|4076.31|4074.81|1173
1625565300000|2021-07-06 09:55:00|4076.81|4075.31|4077.51|4076.01|4078.31|4076.81|4075.81|4074.31|1737
1625565600000|2021-07-06 10:00:00|4077.31|4075.81|4078.81|4077.31|4078.81|4077.31|4076.51|4075.01|2031
1625565900000|2021-07-06 10:05:00|4078.31|4076.81|4077.81|4076.31|4079.81|4078.31|4076.81|4075.31|2606
1625566200000|2021-07-06 10:10:00|4077.51|4076.01|4078.81|4077.31|4079.31|4077.81|4076.81|4075.31|879
1625566500000|2021-07-06 10:15:00|4078.31|4076.81|4078.31|4076.81|4080.01|4078.51|4077.31|4075.81|1064
1625566800000|2021-07-06 10:20:00|4077.81|4076.31|4079.31|4077.81|4079.81|4078.31|4077.81|4076.31|1157
1625567100000|2021-07-06 10:25:00|4079.81|4078.31|4077.31|4075.81|4079.81|4078.31|4075.81|4074.31|1259
1625567400000|2021-07-06 10:30:00|4076.81|4075.31|4078.31|4076.81|4079.81|4078.31|4076.81|4075.31|1825
1625567700000|2021-07-06 10:35:00|4078.01|4076.51|4076.31|4074.81|4078.31|4076.81|4074.81|4073.31|2322
1625568000000|2021-07-06 10:40:00|4076.01|4074.51|4080.31|4078.81|4080.31|4078.81|4076.01|4074.51|1237
1625568300000|2021-07-06 10:45:00|4080.81|4079.31|4078.81|4077.31|4081.31|4079.81|4077.81|4076.31|1415
1625568600000|2021-07-06 10:50:00|4078.31|4076.81|4079.01|4077.51|4080.31|4078.81|4077.81|4076.31|2442
1625568900000|2021-07-06 10:55:00|4079.31|4077.81|4078.81|4077.31|4079.31|4077.81|4076.31|4074.81|2590
1625569200000|2021-07-06 11:00:00|4079.01|4077.51|4079.31|4077.81|4079.31|4077.81|4077.81|4076.31|1279
1625569500000|2021-07-06 11:05:00|4079.51|4078.01|4076.81|4075.31|4079.81|4078.31|4076.81|4075.31|899
1625569800000|2021-07-06 11:10:00|4076.51|4075.01|4075.81|4074.31|4077.81|4076.31|4075.51|4074.01|1984
1625570100000|2021-07-06 11:15:00|4075.51|4074.01|4076.81|4075.31|4077.81|4076.31|4075.31|4073.81|1727
1625570400000|2021-07-06 11:20:00|4076.51|4075.01|4077.31|4075.81|4078.01|4076.51|4075.81|4074.31|1803
1625570700000|2021-07-06 11:25:00|4077.51|4076.01|4079.31|4077.81|4079.31|4077.81|4076.81|4075.31|1000
1625571000000|2021-07-06 11:30:00|4078.81|4077.31|4079.51|4078.01|4080.51|4079.01|4078.31|4076.81|1909
1625571300000|2021-07-06 11:35:00|4079.31|4077.81|4080.81|4079.31|4080.81|4079.31|4077.31|4075.81|4979
1625571600000|2021-07-06 11:40:00|4080.65|4079.15|4078.65|4077.15|4080.65|4079.15|4077.15|4075.65|4172
1625571900000|2021-07-06 11:45:00|4078.15|4076.65|4079.65|4078.15|4080.15|4078.65|4078.15|4076.65|1087
1625572200000|2021-07-06 11:50:00|4079.35|4077.85|4080.15|4078.65|4080.15|4078.65|4078.65|4077.15|1230
1625572500000|2021-07-06 11:55:00|4079.85|4078.35|4078.65|4077.15|4080.15|4078.65|4078.65|4077.15|571
1625572800000|2021-07-06 12:00:00|4078.85|4077.35|4080.15|4078.65|4080.65|4079.15|4078.65|4077.15|1189
1625573100000|2021-07-06 12:05:00|4079.65|4078.15|4079.65|4078.15|4081.15|4079.65|4079.35|4077.85|1200
1625573400000|2021-07-06 12:10:00|4079.15|4077.65|4078.65|4077.15|4079.65|4078.15|4078.15|4076.65|2244
1625573700000|2021-07-06 12:15:00|4079.15|4077.65|4079.15|4077.65|4079.65|4078.15|4078.65|4077.15|739
1625574000000|2021-07-06 12:20:00|4079.35|4077.85|4079.65|4078.15|4079.65|4078.15|4078.15|4076.65|1330
1625574300000|2021-07-06 12:25:00|4079.85|4078.35|4081.65|4080.15|4083.15|4081.65|4079.65|4078.15|2242
1625574600000|2021-07-06 12:30:00|4082.15|4080.65|4082.65|4081.15|4083.15|4081.65|4082.15|4080.65|838
1625574900000|2021-07-06 12:35:00|4083.15|4081.65|4086.65|4085.15|4086.65|4085.15|4082.65|4081.15|1394
1625575200000|2021-07-06 12:40:00|4086.85|4085.35|4084.65|4083.15|4087.15|4085.65|4084.65|4083.15|1167
1625575500000|2021-07-06 12:45:00|4084.85|4083.35|4085.15|4083.65|4085.15|4083.65|4084.15|4082.65|1461
1625575800000|2021-07-06 12:50:00|4084.85|4083.35|4085.65|4084.15|4086.15|4084.65|4084.35|4082.85|2956
1625576100000|2021-07-06 12:55:00|4086.15|4084.65|4086.15|4084.65|4086.65|4085.15|4085.65|4084.15|1222
1625576400000|2021-07-06 13:00:00|4086.35|4084.85|4085.65|4084.15|4087.15|4085.65|4085.15|4083.65|1994
1625576700000|2021-07-06 13:05:00|4086.15|4084.65|4085.15|4083.65|4087.15|4085.65|4084.65|4083.15|1826
1625577000000|2021-07-06 13:10:00|4085.65|4084.15|4085.15|4083.65|4085.65|4084.15|4083.15|4081.65|3960
1625577300000|2021-07-06 13:15:00|4085.65|4084.15|4085.65|4084.15|4086.35|4084.85|4085.15|4083.65|1765
1625577600000|2021-07-06 13:20:00|4086.15|4084.65|4085.15|4083.65|4086.15|4084.65|4084.15|4082.65|3717
1625577900000|2021-07-06 13:25:00|4084.65|4083.15|4084.35|4082.85|4085.65|4084.15|4083.65|4082.15|1980
1625578200000|2021-07-06 13:30:00|4084.65|4083.15|4080.85|4079.35|4086.65|4085.15|4080.65|4079.15|6113
1625578500000|2021-07-06 13:35:00|4080.65|4079.15|4079.65|4078.15|4081.15|4079.65|4078.85|4077.35|4206
1625578800000|2021-07-06 13:40:00|4079.85|4078.35|4079.65|4078.15|4080.15|4078.65|4079.15|4077.65|3505
1625579100000|2021-07-06 13:45:00|4079.85|4078.35|4082.15|4080.65|4082.65|4081.15|4079.65|4078.15|4129
1625579400000|2021-07-06 13:50:00|4082.35|4080.85|4079.15|4077.65|4082.65|4081.15|4079.15|4077.65|1951
1625579700000|2021-07-06 13:55:00|4078.65|4077.15|4076.85|4075.35|4079.15|4077.65|4075.15|4073.65|3240
1625580000000|2021-07-06 14:00:00|4077.15|4075.65|4070.15|4068.65|4077.65|4076.15|4069.15|4067.65|8086
1625580300000|2021-07-06 14:05:00|4069.85|4068.35|4066.35|4064.85|4070.15|4068.65|4066.15|4064.65|8615
1625580600000|2021-07-06 14:10:00|4066.45|4064.95|4064.75|4063.25|4066.95|4065.45|4063.75|4062.25|6176
1625580900000|2021-07-06 14:15:00|4064.45|4062.95|4063.25|4061.75|4065.25|4063.75|4060.75|4059.25|10122
1625581200000|2021-07-06 14:20:00|4063.45|4061.95|4056.25|4054.75|4063.75|4062.25|4055.25|4053.75|10278
1625581500000|2021-07-06 14:25:00|4055.75|4054.25|4058.75|4057.25|4059.25|4057.75|4053.75|4052.25|10568
1625581800000|2021-07-06 14:30:00|4058.45|4056.95|4051.95|4050.45|4058.45|4056.95|4051.25|4049.75|13105
1625582100000|2021-07-06 14:35:00|4051.75|4050.25|4059.25|4057.75|4059.25|4057.75|4050.45|4048.95|12239
1625582400000|2021-07-06 14:40:00|4058.75|4057.25|4057.45|4055.95|4058.75|4057.25|4053.25|4051.75|8893
1625582700000|2021-07-06 14:45:00|4057.25|4055.75|4051.25|4049.75|4057.25|4055.75|4051.25|4049.75|9634
1625583000000|2021-07-06 14:50:00|4051.45|4049.95|4047.25|4045.75|4051.45|4049.95|4045.25|4043.75|14161
1625583300000|2021-07-06 14:55:00|4047.45|4045.95|4042.45|4040.95|4047.75|4046.25|4041.75|4040.25|15467
1625583600000|2021-07-06 15:00:00|4041.75|4040.25|4040.95|4039.45|4042.75|4041.25|4038.95|4037.45|11927
1625583900000|2021-07-06 15:05:00|4041.25|4039.75|4048.75|4047.25|4049.25|4047.75|4040.25|4038.75|8749
1625584200000|2021-07-06 15:10:00|4049.25|4047.75|4049.25|4047.75|4050.75|4049.25|4046.75|4045.25|8746
1625584500000|2021-07-06 15:15:00|4048.75|4047.25|4044.95|4043.45|4049.75|4048.25|4044.75|4043.25|12461
1625584800000|2021-07-06 15:20:00|4045.25|4043.75|4041.75|4040.25|4047.75|4046.25|4039.25|4037.75|13178
1625585100000|2021-07-06 15:25:00|4041.95|4040.45|4046.25|4044.75|4047.25|4045.75|4038.25|4036.75|24131
1625585400000|2021-07-06 15:30:00|4045.88|4044.38|4052.08|4050.58|4052.38|4050.88|4045.38|4043.88|38765
1625585700000|2021-07-06 15:35:00|4052.38|4050.88|4052.88|4051.38|4053.88|4052.38|4051.88|4050.38|19320
1625586000000|2021-07-06 15:40:00|4053.38|4051.88|4051.58|4050.08|4053.38|4051.88|4051.38|4049.88|9757
1625586300000|2021-07-06 15:45:00|4051.88|4050.38|4051.88|4050.38|4052.38|4050.88|4050.08|4048.58|4524
1625586600000|2021-07-06 15:50:00|4052.38|4050.88|4050.88|4049.38|4052.38|4050.88|4050.88|4049.38|3541
1625586900000|2021-07-06 15:55:00|4051.08|4049.58|4051.38|4049.88|4051.88|4050.38|4050.38|4048.88|2783
1625587200000|2021-07-06 16:00:00|4051.08|4049.58|4046.88|4045.38|4051.38|4049.88|4046.08|4044.58|3960
1625587500000|2021-07-06 16:05:00|4046.58|4045.08|4043.38|4041.88|4047.88|4046.38|4043.38|4041.88|2912
1625587800000|2021-07-06 16:10:00|4043.88|4042.38|4044.38|4042.88|4045.38|4043.88|4042.38|4040.88|4363
1625588100000|2021-07-06 16:15:00|4043.88|4042.38|4041.88|4040.38|4044.38|4042.88|4041.38|4039.88|2353
1625588400000|2021-07-06 16:20:00|4041.38|4039.88|4043.88|4042.38|4044.08|4042.58|4040.58|4039.08|2615
1625588700000|2021-07-06 16:25:00|4044.38|4042.88|4043.88|4042.38|4044.38|4042.88|4042.38|4040.88|1363
1625589000000|2021-07-06 16:30:00|4044.38|4042.88|4041.88|4040.38|4044.38|4042.88|4039.88|4038.38|3315
1625589300000|2021-07-06 16:35:00|4041.38|4039.88|4041.88|4040.38|4042.38|4040.88|4040.38|4038.88|1397
1625589600000|2021-07-06 16:40:00|4041.58|4040.08|4039.88|4038.38|4041.88|4040.38|4039.38|4037.88|1174
1625589900000|2021-07-06 16:45:00|4040.08|4038.58|4041.88|4040.38|4041.88|4040.38|4039.38|4037.88|1864
1625590200000|2021-07-06 16:50:00|4041.38|4039.88|4044.88|4043.38|4044.88|4043.38|4041.38|4039.88|941
1625590500000|2021-07-06 16:55:00|4045.38|4043.88|4046.08|4044.58|4046.38|4044.88|4043.88|4042.38|2219
1625590800000|2021-07-06 17:00:00|4046.38|4044.88|4047.88|4046.38|4047.88|4046.38|4046.08|4044.58|1043
1625591100000|2021-07-06 17:05:00|4048.38|4046.88|4049.38|4047.88|4049.38|4047.88|4047.38|4045.88|3033
1625591400000|2021-07-06 17:10:00|4049.58|4048.08|4048.88|4047.38|4049.58|4048.08|4046.88|4045.38|1603
1625591700000|2021-07-06 17:15:00|4048.38|4046.88|4049.38|4047.88|4049.38|4047.88|4048.38|4046.88|748
1625592000000|2021-07-06 17:20:00|4049.88|4048.38|4049.88|4048.38|4050.88|4049.38|4048.88|4047.38|1647
1625592300000|2021-07-06 17:25:00|4050.38|4048.88|4048.88|4047.38|4050.38|4048.88|4048.38|4046.88|741
1625592600000|2021-07-06 17:30:00|4048.38|4046.88|4049.38|4047.88|4050.38|4048.88|4048.38|4046.88|511
1625592900000|2021-07-06 17:35:00|4049.58|4048.08|4049.38|4047.88|4049.58|4048.08|4048.38|4046.88|688
1625593200000|2021-07-06 17:40:00|4048.88|4047.38|4050.38|4048.88|4050.88|4049.38|4048.38|4046.88|913
1625593500000|2021-07-06 17:45:00|4049.88|4048.38|4050.38|4048.88|4051.38|4049.88|4049.88|4048.38|844
1625593800000|2021-07-06 17:50:00|4050.88|4049.38|4051.38|4049.88|4051.38|4049.88|4050.38|4048.88|879
1625594100000|2021-07-06 17:55:00|4050.88|4049.38|4050.58|4049.08|4051.38|4049.88|4050.38|4048.88|631
1625594400000|2021-07-06 18:00:00|4050.88|4049.38|4051.38|4049.88|4051.88|4050.38|4050.38|4048.88|692
1625594700000|2021-07-06 18:05:00|4051.08|4049.58|4052.08|4050.58|4052.38|4050.88|4051.08|4049.58|622
1625595000000|2021-07-06 18:10:00|4051.88|4050.38|4050.38|4048.88|4052.08|4050.58|4049.38|4047.88|747
1625595300000|2021-07-06 18:15:00|4049.88|4048.38|4052.88|4051.38|4052.88|4051.38|4049.88|4048.38|737
1625595600000|2021-07-06 18:20:00|4052.58|4051.08|4052.08|4050.58|4052.88|4051.38|4051.88|4050.38|434
1625595900000|2021-07-06 18:25:00|4052.38|4050.88|4052.08|4050.58|4052.58|4051.08|4051.38|4049.88|663
1625596200000|2021-07-06 18:30:00|4052.38|4050.88|4053.88|4052.38|4054.08|4052.58|4052.08|4050.58|1329
1625596500000|2021-07-06 18:35:00|4053.58|4052.08|4052.08|4050.58|4053.58|4052.08|4051.38|4049.88|684
1625596800000|2021-07-06 18:40:00|4052.38|4050.88|4051.08|4049.58|4052.38|4050.88|4050.88|4049.38|1145
1625597100000|2021-07-06 18:45:00|4050.88|4049.38|4050.88|4049.38|4051.38|4049.88|4050.38|4048.88|481
1625597400000|2021-07-06 18:50:00|4050.58|4049.08|4048.38|4046.88|4051.38|4049.88|4048.38|4046.88|1009
1625597700000|2021-07-06 18:55:00|4048.08|4046.58|4049.88|4048.38|4050.38|4048.88|4048.08|4046.58|677
1625598000000|2021-07-06 19:00:00|4049.58|4048.08|4049.58|4048.08|4049.88|4048.38|4049.38|4047.88|765
1625598300000|2021-07-06 19:05:00|4049.88|4048.38|4050.38|4048.88|4050.38|4048.88|4049.38|4047.88|509
1625598600000|2021-07-06 19:10:00|4050.88|4049.38|4051.58|4050.08|4052.38|4050.88|4050.38|4048.88|722
1625598900000|2021-07-06 19:15:00|4051.88|4050.38|4051.08|4049.58|4052.38|4050.88|4050.88|4049.38|591
1625599200000|2021-07-06 19:20:00|4051.38|4049.88|4052.38|4050.88|4052.38|4050.88|4050.88|4049.38|548
1625599500000|2021-07-06 19:25:00|4051.88|4050.38|4053.88|4052.38|4054.38|4052.88|4051.88|4050.38|1413
1625599800000|2021-07-06 19:30:00|4054.08|4052.58|4051.88|4050.38|4055.08|4053.58|4051.58|4050.08|873
1625600100000|2021-07-06 19:35:00|4051.58|4050.08|4053.38|4051.88|4053.38|4051.88|4051.38|4049.88|486
1625600400000|2021-07-06 19:40:00|4053.88|4052.38|4053.08|4051.58|4054.38|4052.88|4052.38|4050.88|1375
1625600700000|2021-07-06 19:45:00|4053.38|4051.88|4052.38|4050.88|4053.88|4052.38|4051.88|4050.38|1694
1625601000000|2021-07-06 19:50:00|4053.38|4051.88|4049.88|4048.38|4053.38|4051.88|4049.38|4047.88|2341
1625601300000|2021-07-06 19:55:00|4049.38|4047.88|4049.38|4047.88|4050.38|4048.88|4048.38|4046.88|3712
1625601600000|2021-07-06 20:00:00|4050.33|4047.33|4047.53|4044.53|4050.93|4047.93|4047.33|4044.33|54
1625601900000|2021-07-06 20:05:00|4048.03|4045.03|4047.13|4044.13|4048.43|4045.43|4047.13|4044.13|0
1625602200000|2021-07-06 20:10:00|4047.33|4044.33|4046.93|4043.93|4047.53|4044.53|4046.93|4043.93|0
1625602500000|2021-07-06 20:15:00|4047.13|4044.13|4047.13|4044.13|4047.13|4044.13|4047.13|4044.13|0
1625602800000|2021-07-06 20:20:00|4047.33|4044.33|4047.13|4044.13|4047.53|4044.53|4047.13|4044.13|0
1625603100000|2021-07-06 20:25:00|4046.93|4043.93|4046.73|4043.73|4046.93|4043.93|4046.13|4043.13|0
1625603400000|2021-07-06 20:30:00|4046.53|4043.53|4046.93|4043.93|4046.93|4043.93|4046.33|4043.33|0
1625603700000|2021-07-06 20:35:00|4046.73|4043.73|4046.93|4043.93|4046.93|4043.93|4046.73|4043.73|0
1625604000000|2021-07-06 20:40:00|4046.83|4043.83|4046.33|4043.33|4046.83|4043.83|4046.13|4043.13|0
1625604300000|2021-07-06 20:45:00|4046.13|4043.13|4044.83|4041.83|4046.33|4043.33|4044.83|4041.83|0
1625604600000|2021-07-06 20:50:00|4044.93|4041.93|4045.23|4042.23|4045.23|4042.23|4044.53|4041.53|0
1625604900000|2021-07-06 20:55:00|4045.13|4042.13|4045.33|4042.33|4045.93|4042.93|4044.93|4041.93|0
1625605200000|2021-07-06 21:00:00|4045.43|4042.43|4045.73|4042.73|4045.83|4042.83|4045.43|4042.43|0
1625605500000|2021-07-06 21:05:00|4045.63|4042.63|4045.73|4042.73|4045.73|4042.73|4045.63|4042.63|0
1625605800000|2021-07-06 21:10:00|4045.83|4042.83|4045.63|4042.63|4045.83|4042.83|4045.23|4042.23|0
1625606100000|2021-07-06 21:15:00|4045.73|4042.73|4045.43|4042.43|4046.03|4043.03|4045.43|4042.43|0
1625606400000|2021-07-06 21:20:00|4045.33|4042.33|4044.93|4041.93|4045.33|4042.33|4044.83|4041.83|0
1625606700000|2021-07-06 21:25:00|4044.83|4041.83|4044.83|4041.83|4045.03|4042.03|4044.83|4041.83|0
1625607000000|2021-07-06 21:30:00|4044.33|4041.33|4044.73|4041.73|4044.83|4041.83|4044.33|4041.33|0
1625607300000|2021-07-06 21:35:00|4044.43|4041.43|4044.13|4041.13|4044.83|4041.83|4044.13|4041.13|0
1625607600000|2021-07-06 21:40:00|4044.33|4041.33|4044.43|4041.43|4044.43|4041.43|4043.83|4040.83|0
1625607900000|2021-07-06 21:45:00|4044.53|4041.53|4044.63|4041.63|4044.63|4041.63|4044.53|4041.53|0
1625608200000|2021-07-06 21:50:00|4044.73|4041.73|4044.73|4041.73|4044.73|4041.73|4044.53|4041.53|0
1625608500000|2021-07-06 21:55:00|4044.63|4041.63|4044.83|4041.83|4044.93|4041.93|4044.53|4041.53|0
1625608800000|2021-07-06 22:00:00|4045.33|4042.33|4045.43|4042.43|4045.63|4042.63|4044.63|4041.63|0
1625609100000|2021-07-06 22:05:00|4045.53|4042.53|4046.13|4043.13|4046.13|4043.13|4045.43|4042.43|0
1625609400000|2021-07-06 22:10:00|4046.23|4043.23|4046.13|4043.13|4046.33|4043.33|4045.43|4042.43|0
1625609700000|2021-07-06 22:15:00|4046.33|4043.33|4046.93|4043.93|4046.93|4043.93|4046.33|4043.33|0
1625610000000|2021-07-06 22:20:00|4046.83|4043.83|4046.93|4043.93|4047.13|4044.13|4046.53|4043.53|0
1625610300000|2021-07-06 22:25:00|4046.73|4043.73|4046.93|4043.93|4046.93|4043.93|4046.73|4043.73|0
1625610600000|2021-07-06 22:30:00|4046.73|4043.73|4046.33|4043.33|4046.83|4043.83|4046.33|4043.33|0
1625610900000|2021-07-06 22:35:00|4046.43|4043.43|4046.43|4043.43|4046.73|4043.73|4046.43|4043.43|0
1625611200000|2021-07-06 22:40:00|4046.53|4043.53|4046.73|4043.73|4046.93|4043.93|4046.53|4043.53|0
1625611500000|2021-07-06 22:45:00|4046.53|4043.53|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625611800000|2021-07-06 22:50:00|4046.13|4043.13|4046.53|4043.53|4046.93|4043.93|4045.93|4042.93|0
1625612100000|2021-07-06 22:55:00|4046.73|4043.73|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625612400000|2021-07-06 23:00:00|4046.13|4043.13|4046.33|4043.33|4046.73|4043.73|4045.93|4042.93|0
1625612700000|2021-07-06 23:05:00|4046.43|4043.43|4046.13|4043.13|4046.43|4043.43|4045.93|4042.93|0
1625613000000|2021-07-06 23:10:00|4046.23|4043.23|4046.73|4043.73|4046.73|4043.73|4046.13|4043.13|0
1625613300000|2021-07-06 23:15:00|4046.53|4043.53|4046.73|4043.73|4046.73|4043.73|4046.53|4043.53|0
1625613600000|2021-07-06 23:20:00|4046.93|4043.93|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625613900000|2021-07-06 23:25:00|4046.13|4043.13|4045.93|4042.93|4046.13|4043.13|4045.93|4042.93|0
1625614200000|2021-07-06 23:30:00|4045.83|4042.83|4045.93|4042.93|4045.93|4042.93|4045.63|4042.63|0
1625614500000|2021-07-06 23:35:00|4045.63|4042.63|4045.23|4042.23|4046.13|4043.13|4045.23|4042.23|0
1625614800000|2021-07-06 23:40:00|4045.03|4042.03|4044.23|4041.23|4045.23|4042.23|4044.03|4041.03|0
1625615100000|2021-07-06 23:45:00|4044.03|4041.03|4044.23|4041.23|4044.23|4041.23|4043.63|4040.63|0
1625615400000|2021-07-06 23:50:00|4044.13|4041.13|4044.23|4041.23|4044.23|4041.23|4043.63|4040.63|0
1625615700000|2021-07-06 23:55:00|4044.43|4041.43|4044.83|4041.83|4045.23|4042.23|4044.43|4041.43|0
1625616000000|2021-07-07 00:00:00|4044.63|4041.63|4045.03|4042.03|4045.63|4042.63|4042.73|4039.73|0
1625616300000|2021-07-07 00:05:00|4045.13|4042.13|4044.83|4041.83|4045.63|4042.63|4044.63|4041.63|0
1625616600000|2021-07-07 00:10:00|4044.93|4041.93|4045.03|4042.03|4045.43|4042.43|4044.03|4041.03|0
1625616900000|2021-07-07 00:15:00|4044.93|4041.93|4041.83|4039.83|4045.03|4042.03|4040.63|4038.63|895
1625617200000|2021-07-07 00:20:00|4041.63|4039.63|4042.63|4040.63|4043.63|4041.63|4040.83|4038.83|481
1625617500000|2021-07-07 00:25:00|4042.33|4040.33|4045.13|4043.13|4045.13|4043.13|4042.33|4040.33|115
1625617800000|2021-07-07 00:30:00|4045.63|4043.63|4043.63|4041.63|4046.13|4044.13|4042.33|4040.33|268
1625618100000|2021-07-07 00:35:00|4044.13|4042.13|4047.13|4045.13|4047.13|4045.13|4043.83|4041.83|281
1625618400000|2021-07-07 00:40:00|4046.63|4044.63|4047.13|4045.13|4048.13|4046.13|4046.63|4044.63|118
1625618700000|2021-07-07 00:45:00|4047.63|4045.63|4047.83|4045.83|4048.63|4046.63|4046.63|4044.63|238
1625619000000|2021-07-07 00:50:00|4048.13|4046.13|4048.13|4046.13|4049.13|4047.13|4047.13|4045.13|92
1625619300000|2021-07-07 00:55:00|4048.33|4046.33|4048.63|4046.63|4049.33|4047.33|4047.13|4045.13|123
1625619600000|2021-07-07 01:00:00|4048.33|4046.33|4048.13|4046.13|4050.13|4048.13|4048.13|4046.13|186
1625619900000|2021-07-07 01:05:00|4047.83|4045.83|4048.63|4046.63|4049.33|4047.33|4047.83|4045.83|77
1625620200000|2021-07-07 01:10:00|4049.13|4047.13|4048.83|4046.83|4049.63|4047.63|4048.63|4046.63|46
1625620500000|2021-07-07 01:15:00|4049.13|4047.13|4051.13|4049.13|4051.63|4049.63|4048.13|4046.13|438
1625620800000|2021-07-07 01:20:00|4051.33|4049.33|4051.33|4049.33|4052.13|4050.13|4050.63|4048.63|84
1625621100000|2021-07-07 01:25:00|4051.63|4049.63|4052.63|4050.63|4053.13|4051.13|4051.63|4049.63|139
1625621400000|2021-07-07 01:30:00|4052.13|4050.13|4051.63|4049.63|4052.63|4050.63|4051.13|4049.13|185
1625621700000|2021-07-07 01:35:00|4051.83|4049.83|4053.13|4051.13|4053.63|4051.63|4051.83|4049.83|89
1625622000000|2021-07-07 01:40:00|4053.33|4051.33|4052.13|4050.13|4054.13|4052.13|4052.13|4050.13|74
1625622300000|2021-07-07 01:45:00|4051.63|4049.63|4051.13|4049.13|4052.13|4050.13|4051.13|4049.13|123
1625622600000|2021-07-07 01:50:00|4051.33|4049.33|4050.83|4048.83|4051.83|4049.83|4050.63|4048.63|49
1625622900000|2021-07-07 01:55:00|4050.63|4048.63|4052.13|4050.13|4052.63|4050.63|4050.63|4048.63|116
1625623200000|2021-07-07 02:00:00|4051.63|4049.63|4052.63|4050.63|4053.63|4051.63|4051.63|4049.63|130
1625623500000|2021-07-07 02:05:00|4053.13|4051.13|4053.13|4051.13|4053.63|4051.63|4052.63|4050.63|69
1625623800000|2021-07-07 02:10:00|4053.33|4051.33|4050.83|4048.83|4053.33|4051.33|4050.63|4048.63|121
1625624100000|2021-07-07 02:15:00|4051.13|4049.13|4049.63|4047.63|4051.33|4049.33|4049.63|4047.63|137
1625624400000|2021-07-07 02:20:00|4049.13|4047.13|4050.83|4048.83|4050.83|4048.83|4049.13|4047.13|50
1625624700000|2021-07-07 02:25:00|4051.13|4049.13|4052.13|4050.13|4052.63|4050.63|4050.63|4048.63|42
1625625000000|2021-07-07 02:30:00|4052.33|4050.33|4052.13|4050.13|4053.13|4051.13|4052.13|4050.13|261
1625625300000|2021-07-07 02:35:00|4051.83|4049.83|4050.13|4048.13|4052.13|4050.13|4050.13|4048.13|129
1625625600000|2021-07-07 02:40:00|4050.33|4048.33|4048.83|4046.83|4050.33|4048.33|4048.13|4046.13|287
1625625900000|2021-07-07 02:45:00|4048.63|4046.63|4049.63|4047.63|4049.63|4047.63|4048.63|4046.63|35
1625626200000|2021-07-07 02:50:00|4049.83|4047.83|4051.33|4049.33|4052.13|4050.13|4049.63|4047.63|98
1625626500000|2021-07-07 02:55:00|4051.63|4049.63|4052.13|4050.13|4052.63|4050.63|4051.13|4049.13|37
1625626800000|2021-07-07 03:00:00|4052.63|4050.63|4052.13|4050.13|4052.63|4050.63|4051.13|4049.13|132
1625627100000|2021-07-07 03:05:00|4052.63|4050.63|4052.63|4050.63|4052.63|4050.63|4051.63|4049.63|105
1625627400000|2021-07-07 03:10:00|4052.83|4050.83|4055.13|4053.13|4055.13|4053.13|4052.83|4050.83|124
1625627700000|2021-07-07 03:15:00|4054.83|4052.83|4054.63|4052.63|4055.13|4053.13|4053.83|4051.83|62
1625628000000|2021-07-07 03:20:00|4055.13|4053.13|4054.13|4052.13|4055.13|4053.13|4053.63|4051.63|76
1625628300000|2021-07-07 03:25:00|4054.63|4052.63|4054.63|4052.63|4055.13|4053.13|4054.63|4052.63|69
1625628600000|2021-07-07 03:30:00|4054.33|4052.33|4054.83|4052.83|4055.13|4053.13|4054.13|4052.13|88
1625628900000|2021-07-07 03:35:00|4054.63|4052.63|4054.63|4052.63|4055.13|4053.13|4054.13|4052.13|49
1625629200000|2021-07-07 03:40:00|4054.83|4052.83|4054.63|4052.63|4055.13|4053.13|4054.63|4052.63|33
1625629500000|2021-07-07 03:45:00|4054.13|4052.13|4055.13|4053.13|4055.13|4053.13|4053.83|4051.83|105
1625629800000|2021-07-07 03:50:00|4054.83|4052.83|4055.13|4053.13|4055.63|4053.63|4054.13|4052.13|68
1625630100000|2021-07-07 03:55:00|4054.83|4052.83|4053.63|4051.63|4055.13|4053.13|4053.63|4051.63|63
1625630400000|2021-07-07 04:00:00|4053.13|4051.13|4054.13|4052.13|4054.63|4052.63|4053.13|4051.13|128
1625630700000|2021-07-07 04:05:00|4054.33|4052.33|4054.13|4052.13|4054.63|4052.63|4054.13|4052.13|11
1625631000000|2021-07-07 04:10:00|4053.63|4051.63|4054.13|4052.13|4054.63|4052.63|4053.63|4051.63|15
1625631300000|2021-07-07 04:15:00|4054.33|4052.33|4054.13|4052.13|4054.63|4052.63|4053.63|4051.63|41
1625631600000|2021-07-07 04:20:00|4053.83|4051.83|4053.13|4051.13|4054.13|4052.13|4053.13|4051.13|84
1625631900000|2021-07-07 04:25:00|4053.63|4051.63|4053.13|4051.13|4053.63|4051.63|4052.83|4050.83|43
1625632200000|2021-07-07 04:30:00|4052.63|4050.63|4051.63|4049.63|4052.63|4050.63|4051.13|4049.13|343
1625632500000|2021-07-07 04:35:00|4051.13|4049.13|4049.63|4047.63|4051.33|4049.33|4049.63|4047.63|33
1625632800000|2021-07-07 04:40:00|4049.83|4047.83|4048.83|4046.83|4050.13|4048.13|4048.63|4046.63|30
1625633100000|2021-07-07 04:45:00|4049.13|4047.13|4048.63|4046.63|4049.13|4047.13|4048.13|4046.13|130
1625633400000|2021-07-07 04:50:00|4048.33|4046.33|4048.13|4046.13|4049.13|4047.13|4048.13|4046.13|125
1625633700000|2021-07-07 04:55:00|4048.33|4046.33|4049.13|4047.13|4049.63|4047.63|4048.13|4046.13|125
1625634000000|2021-07-07 05:00:00|4048.63|4046.63|4049.33|4047.33|4050.63|4048.63|4048.63|4046.63|415
1625634300000|2021-07-07 05:05:00|4049.63|4047.63|4050.63|4048.63|4050.63|4048.63|4049.63|4047.63|105
1625634600000|2021-07-07 05:10:00|4050.13|4048.13|4048.63|4046.63|4050.63|4048.63|4047.63|4045.63|179
1625634900000|2021-07-07 05:15:00|4048.13|4046.13|4048.13|4046.13|4048.33|4046.33|4047.13|4045.13|93
1625635200000|2021-07-07 05:20:00|4048.33|4046.33|4048.63|4046.63|4048.83|4046.83|4047.33|4045.33|55
1625635500000|2021-07-07 05:25:00|4048.83|4046.83|4049.63|4047.63|4050.13|4048.13|4048.63|4046.63|68
1625635800000|2021-07-07 05:30:00|4050.13|4048.13|4050.63|4048.63|4050.83|4048.83|4049.63|4047.63|142
1625636100000|2021-07-07 05:35:00|4050.33|4048.33|4052.13|4050.13|4052.33|4050.33|4050.33|4048.33|222
1625636400000|2021-07-07 05:40:00|4051.63|4049.63|4052.63|4050.63|4052.63|4050.63|4051.33|4049.33|212
1625636700000|2021-07-07 05:45:00|4052.13|4050.13|4052.63|4050.63|4053.13|4051.13|4051.63|4049.63|370
1625637000000|2021-07-07 05:50:00|4053.13|4051.13|4052.13|4050.13|4054.13|4052.13|4052.13|4050.13|339
1625637300000|2021-07-07 05:55:00|4051.63|4049.63|4054.13|4052.13|4054.13|4052.13|4051.13|4049.13|316
1625637600000|2021-07-07 06:00:00|4053.88|4052.38|4054.88|4053.38|4054.88|4053.38|4051.88|4050.38|1013
1625637900000|2021-07-07 06:05:00|4055.38|4053.88|4055.88|4054.38|4056.38|4054.88|4053.88|4052.38|1211
1625638200000|2021-07-07 06:10:00|4056.38|4054.88|4057.38|4055.88|4058.38|4056.88|4056.38|4054.88|1578
1625638500000|2021-07-07 06:15:00|4057.88|4056.38|4057.38|4055.88|4057.88|4056.38|4056.88|4055.38|1582
1625638800000|2021-07-07 06:20:00|4057.88|4056.38|4059.38|4057.88|4060.88|4059.38|4057.88|4056.38|4767
1625639100000|2021-07-07 06:25:00|4059.88|4058.38|4059.38|4057.88|4059.88|4058.38|4058.88|4057.38|1350
1625639400000|2021-07-07 06:30:00|4058.88|4057.38|4056.38|4054.88|4059.38|4057.88|4055.88|4054.38|1950
1625639700000|2021-07-07 06:35:00|4056.08|4054.58|4056.38|4054.88|4057.88|4056.38|4055.88|4054.38|1149
1625640000000|2021-07-07 06:40:00|4056.88|4055.38|4054.38|4052.88|4056.88|4055.38|4053.88|4052.38|1512
1625640300000|2021-07-07 06:45:00|4054.58|4053.08|4058.88|4057.38|4059.08|4057.58|4054.38|4052.88|927
1625640600000|2021-07-07 06:50:00|4058.58|4057.08|4060.88|4059.38|4060.88|4059.38|4058.38|4056.88|1848
1625640900000|2021-07-07 06:55:00|4061.38|4059.88|4064.08|4062.58|4065.88|4064.38|4061.38|4059.88|4321
1625641200000|2021-07-07 07:00:00|4064.38|4062.88|4069.38|4067.88|4072.38|4070.88|4062.58|4061.08|16773
1625641500000|2021-07-07 07:05:00|4068.88|4067.38|4071.38|4069.88|4074.88|4073.38|4068.88|4067.38|14040
1625641800000|2021-07-07 07:10:00|4071.88|4070.38|4072.38|4070.88|4073.88|4072.38|4068.88|4067.38|9552
1625642100000|2021-07-07 07:15:00|4072.88|4071.38|4075.38|4073.88|4075.88|4074.38|4072.88|4071.38|6259
1625642400000|2021-07-07 07:20:00|4074.88|4073.38|4077.38|4075.88|4083.38|4081.88|4074.88|4073.38|10058
1625642700000|2021-07-07 07:25:00|4077.08|4075.58|4078.38|4076.88|4079.88|4078.38|4076.38|4074.88|6802
1625643000000|2021-07-07 07:30:00|4078.88|4077.38|4081.38|4079.88|4082.88|4081.38|4077.88|4076.38|5046
1625643300000|2021-07-07 07:35:00|4081.58|4080.08|4077.38|4075.88|4082.38|4080.88|4076.88|4075.38|6865
1625643600000|2021-07-07 07:40:00|4077.61|4076.11|4077.11|4075.61|4081.11|4079.61|4075.11|4073.61|5370
1625643900000|2021-07-07 07:45:00|4077.61|4076.11|4079.11|4077.61|4080.61|4079.11|4076.61|4075.11|4794
1625644200000|2021-07-07 07:50:00|4079.61|4078.11|4076.11|4074.61|4080.61|4079.11|4076.11|4074.61|5183
1625644500000|2021-07-07 07:55:00|4076.61|4075.11|4074.61|4073.11|4076.61|4075.11|4072.61|4071.11|5978
1625644800000|2021-07-07 08:00:00|4074.11|4072.61|4078.61|4077.11|4080.11|4078.61|4073.61|4072.11|4524
1625645100000|2021-07-07 08:05:00|4078.31|4076.81|4079.61|4078.11|4081.11|4079.61|4077.61|4076.11|3432
1625645400000|2021-07-07 08:10:00|4079.11|4077.61|4077.11|4075.61|4080.61|4079.11|4076.61|4075.11|6351
1625645700000|2021-07-07 08:15:00|4077.61|4076.11|4078.61|4077.11|4079.61|4078.11|4076.61|4075.11|3151
1625646000000|2021-07-07 08:20:00|4079.11|4077.61|4076.61|4075.11|4079.61|4078.11|4076.61|4075.11|2277
1625646300000|2021-07-07 08:25:00|4075.61|4074.11|4078.11|4076.61|4078.61|4077.11|4075.11|4073.61|2694
1625646600000|2021-07-07 08:30:00|4078.61|4077.11|4075.11|4073.61|4080.11|4078.61|4074.61|4073.11|5824
1625646900000|2021-07-07 08:35:00|4075.61|4074.11|4076.11|4074.61|4077.61|4076.11|4072.11|4070.61|6265
1625647200000|2021-07-07 08:40:00|4075.61|4074.11|4071.61|4070.11|4076.11|4074.61|4070.11|4068.61|4627
1625647500000|2021-07-07 08:45:00|4072.11|4070.61|4069.11|4067.61|4072.61|4071.11|4069.11|4067.61|5121
1625647800000|2021-07-07 08:50:00|4069.31|4067.81|4070.11|4068.61|4071.11|4069.61|4069.11|4067.61|6795
1625648100000|2021-07-07 08:55:00|4069.61|4068.11|4071.61|4070.11|4072.11|4070.61|4068.61|4067.11|4083
1625648400000|2021-07-07 09:00:00|4072.11|4070.61|4073.11|4071.61|4073.11|4071.61|4069.61|4068.11|2830
1625648700000|2021-07-07 09:05:00|4072.61|4071.11|4076.11|4074.61|4076.11|4074.61|4072.11|4070.61|4212
1625649000000|2021-07-07 09:10:00|4076.61|4075.11|4075.61|4074.11|4077.61|4076.11|4075.11|4073.61|5182
1625649300000|2021-07-07 09:15:00|4075.81|4074.31|4075.11|4073.61|4077.61|4076.11|4074.61|4073.11|2540
1625649600000|2021-07-07 09:20:00|4076.11|4074.61|4077.31|4075.81|4078.61|4077.11|4075.61|4074.11|2518
1625649900000|2021-07-07 09:25:00|4077.11|4075.61|4075.61|4074.11|4078.61|4077.11|4075.61|4074.11|2624
1625650200000|2021-07-07 09:30:00|4076.11|4074.61|4076.61|4075.11|4077.61|4076.11|4075.11|4073.61|2931
1625650500000|2021-07-07 09:35:00|4076.81|4075.31|4079.11|4077.61|4079.11|4077.61|4076.11|4074.61|2526
1625650800000|2021-07-07 09:40:00|4078.81|4077.31|4078.61|4077.11|4080.31|4078.81|4078.11|4076.61|4954
1625651100000|2021-07-07 09:45:00|4079.11|4077.61|4077.61|4076.11|4080.11|4078.61|4076.11|4074.61|2153
1625651400000|2021-07-07 09:50:00|4077.11|4075.61|4073.11|4071.61|4077.11|4075.61|4072.61|4071.11|1917
1625651700000|2021-07-07 09:55:00|4073.31|4071.81|4072.11|4070.61|4074.61|4073.11|4072.11|4070.61|1765
1625652000000|2021-07-07 10:00:00|4072.61|4071.11|4069.11|4067.61|4072.61|4071.11|4069.11|4067.61|3391
1625652300000|2021-07-07 10:05:00|4069.61|4068.11|4070.61|4069.11|4071.11|4069.61|4069.61|4068.11|1534
1625652600000|2021-07-07 10:10:00|4070.31|4068.81|4065.11|4063.61|4070.61|4069.11|4064.61|4063.11|3881
1625652900000|2021-07-07 10:15:00|4065.61|4064.11|4067.11|4065.61|4067.61|4066.11|4064.61|4063.11|3029
1625653200000|2021-07-07 10:20:00|4067.61|4066.11|4068.61|4067.11|4071.11|4069.61|4067.61|4066.11|3156
1625653500000|2021-07-07 10:25:00|4068.11|4066.61|4071.61|4070.11|4072.11|4070.61|4067.61|4066.11|2559
1625653800000|2021-07-07 10:30:00|4071.81|4070.31|4069.61|4068.11|4072.11|4070.61|4069.31|4067.81|3783
1625654100000|2021-07-07 10:35:00|4069.81|4068.31|4067.81|4066.31|4070.61|4069.11|4064.61|4063.11|11806
1625654400000|2021-07-07 10:40:00|4068.11|4066.61|4073.11|4071.61|4073.11|4071.61|4067.11|4065.61|2226
1625654700000|2021-07-07 10:45:00|4072.61|4071.11|4069.61|4068.11|4073.11|4071.61|4069.61|4068.11|1614
1625655000000|2021-07-07 10:50:00|4069.81|4068.31|4068.61|4067.11|4070.11|4068.61|4067.61|4066.11|978
1625655300000|2021-07-07 10:55:00|4068.11|4066.61|4071.61|4070.11|4071.61|4070.11|4067.61|4066.11|1128
1625655600000|2021-07-07 11:00:00|4071.31|4069.81|4071.11|4069.61|4072.11|4070.61|4069.61|4068.11|1827
1625655900000|2021-07-07 11:05:00|4070.61|4069.11|4071.81|4070.31|4072.11|4070.61|4070.11|4068.61|1789
1625656200000|2021-07-07 11:10:00|4071.61|4070.11|4070.61|4069.11|4072.11|4070.61|4069.11|4067.61|1573
1625656500000|2021-07-07 11:15:00|4070.81|4069.31|4070.61|4069.11|4072.11|4070.61|4069.61|4068.11|2194
1625656800000|2021-07-07 11:20:00|4070.31|4068.81|4070.61|4069.11|4071.11|4069.61|4069.11|4067.61|1571
1625657100000|2021-07-07 11:25:00|4070.11|4068.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|1331
1625657400000|2021-07-07 11:30:00|4070.81|4069.31|4071.11|4069.61|4071.61|4070.11|4068.61|4067.11|2173
1625657700000|2021-07-07 11:35:00|4071.61|4070.11|4071.11|4069.61|4072.61|4071.11|4071.11|4069.61|898
1625658000000|2021-07-07 11:40:00|4070.93|4069.43|4069.13|4067.63|4071.93|4070.43|4068.93|4067.43|1194
1625658300000|2021-07-07 11:45:00|4069.43|4067.93|4069.43|4067.93|4070.93|4069.43|4068.93|4067.43|1072
1625658600000|2021-07-07 11:50:00|4069.63|4068.13|4069.93|4068.43|4070.93|4069.43|4067.93|4066.43|1435
1625658900000|2021-07-07 11:55:00|4070.13|4068.63|4070.43|4068.93|4071.43|4069.93|4069.43|4067.93|2127
1625659200000|2021-07-07 12:00:00|4070.93|4069.43|4072.43|4070.93|4072.43|4070.93|4070.43|4068.93|1655
1625659500000|2021-07-07 12:05:00|4072.13|4070.63|4072.43|4070.93|4073.43|4071.93|4071.43|4069.93|1757
1625659800000|2021-07-07 12:10:00|4072.93|4071.43|4071.93|4070.43|4074.43|4072.93|4071.93|4070.43|2438
1625660100000|2021-07-07 12:15:00|4072.43|4070.93|4066.93|4065.43|4072.43|4070.93|4066.93|4065.43|2603
1625660400000|2021-07-07 12:20:00|4067.43|4065.93|4070.43|4068.93|4071.93|4070.43|4066.93|4065.43|3310
1625660700000|2021-07-07 12:25:00|4070.93|4069.43|4068.43|4066.93|4071.43|4069.93|4068.43|4066.93|1690
1625661000000|2021-07-07 12:30:00|4068.13|4066.63|4068.43|4066.93|4069.63|4068.13|4067.43|4065.93|1968
1625661300000|2021-07-07 12:35:00|4068.93|4067.43|4068.93|4067.43|4070.93|4069.43|4068.43|4066.93|1386
1625661600000|2021-07-07 12:40:00|4069.13|4067.63|4069.93|4068.43|4070.93|4069.43|4068.93|4067.43|1028
1625661900000|2021-07-07 12:45:00|4069.63|4068.13|4070.43|4068.93|4072.43|4070.93|4068.93|4067.43|1190
1625662200000|2021-07-07 12:50:00|4070.93|4069.43|4070.93|4069.43|4071.43|4069.93|4068.93|4067.43|2932
1625662500000|2021-07-07 12:55:00|4071.13|4069.63|4068.43|4066.93|4071.43|4069.93|4067.93|4066.43|1220
1625662800000|2021-07-07 13:00:00|4067.93|4066.43|4068.43|4066.93|4068.93|4067.43|4066.93|4065.43|2931
1625663100000|2021-07-07 13:05:00|4067.93|4066.43|4068.93|4067.43|4069.43|4067.93|4067.63|4066.13|2968
1625663400000|2021-07-07 13:10:00|4069.13|4067.63|4066.93|4065.43|4069.13|4067.63|4066.93|4065.43|1704
1625663700000|2021-07-07 13:15:00|4067.43|4065.93|4068.63|4067.13|4068.93|4067.43|4066.93|4065.43|1792
1625664000000|2021-07-07 13:20:00|4068.93|4067.43|4069.43|4067.93|4071.43|4069.93|4068.63|4067.13|1700
1625664300000|2021-07-07 13:25:00|4068.93|4067.43|4070.93|4069.43|4070.93|4069.43|4068.43|4066.93|6024
1625664600000|2021-07-07 13:30:00|4071.43|4069.93|4077.93|4076.43|4077.93|4076.43|4070.93|4069.43|8424
1625664900000|2021-07-07 13:35:00|4077.43|4075.93|4079.93|4078.43|4081.43|4079.93|4077.43|4075.93|6998
1625665200000|2021-07-07 13:40:00|4079.43|4077.93|4077.93|4076.43|4081.13|4079.63|4075.43|4073.93|5720
1625665500000|2021-07-07 13:45:00|4078.43|4076.93|4079.43|4077.93|4080.93|4079.43|4077.93|4076.43|3598
1625665800000|2021-07-07 13:50:00|4078.93|4077.43|4075.93|4074.43|4080.13|4078.63|4075.93|4074.43|8710
1625666100000|2021-07-07 13:55:00|4076.43|4074.93|4076.43|4074.93|4078.93|4077.43|4075.93|4074.43|2940
1625666400000|2021-07-07 14:00:00|4075.93|4074.43|4073.43|4071.93|4077.93|4076.43|4073.43|4071.93|4265
1625666700000|2021-07-07 14:05:00|4073.13|4071.63|4075.43|4073.93|4076.93|4075.43|4073.13|4071.63|2911
1625667000000|2021-07-07 14:10:00|4075.13|4073.63|4075.63|4074.13|4077.63|4076.13|4074.63|4073.13|4385
1625667300000|2021-07-07 14:15:00|4075.33|4073.83|4077.13|4075.63|4077.63|4076.13|4075.33|4073.83|2228
1625667600000|2021-07-07 14:20:00|4076.63|4075.13|4074.13|4072.63|4077.13|4075.63|4074.13|4072.63|3671
1625667900000|2021-07-07 14:25:00|4074.33|4072.83|4071.63|4070.13|4075.63|4074.13|4071.13|4069.63|3847
1625668200000|2021-07-07 14:30:00|4071.13|4069.63|4069.13|4067.63|4073.13|4071.63|4068.13|4066.63|5124
1625668500000|2021-07-07 14:35:00|4068.83|4067.33|4067.13|4065.63|4072.13|4070.63|4066.63|4065.13|6851
1625668800000|2021-07-07 14:40:00|4066.83|4065.33|4063.13|4061.63|4068.33|4066.83|4062.13|4060.63|6860
1625669100000|2021-07-07 14:45:00|4062.63|4061.13|4063.63|4062.13|4066.33|4064.83|4060.13|4058.63|6313
1625669400000|2021-07-07 14:50:00|4063.83|4062.33|4063.13|4061.63|4065.13|4063.63|4062.13|4060.63|5769
1625669700000|2021-07-07 14:55:00|4063.63|4062.13|4067.63|4066.13|4067.63|4066.13|4062.63|4061.13|7261
1625670000000|2021-07-07 15:00:00|4067.13|4065.63|4069.13|4067.63|4069.63|4068.13|4065.63|4064.13|6649
1625670300000|2021-07-07 15:05:00|4068.63|4067.13|4070.13|4068.63|4071.13|4069.63|4068.13|4066.63|5344
1625670600000|2021-07-07 15:10:00|4069.83|4068.33|4071.63|4070.13|4072.33|4070.83|4069.63|4068.13|3791
1625670900000|2021-07-07 15:15:00|4072.13|4070.63|4075.13|4073.63|4075.63|4074.13|4070.83|4069.33|4323
1625671200000|2021-07-07 15:20:00|4075.63|4074.13|4077.63|4076.13|4077.63|4076.13|4075.13|4073.63|6670
1625671500000|2021-07-07 15:25:00|4078.13|4076.63|4077.63|4076.13|4078.63|4077.13|4074.63|4073.13|18805
1625671800000|2021-07-07 15:30:00|4075.6|4074.1|4077.1|4075.6|4078.6|4077.1|4074.6|4073.1|33706
1625672100000|2021-07-07 15:35:00|4077.6|4076.1|4080.6|4079.1|4082.1|4080.6|4076.6|4075.1|21248
1625672400000|2021-07-07 15:40:00|4081.1|4079.6|4081.6|4080.1|4083.1|4081.6|4080.6|4079.1|6115
1625672700000|2021-07-07 15:45:00|4081.8|4080.3|4082.6|4081.1|4082.8|4081.3|4081.1|4079.6|6375
1625673000000|2021-07-07 15:50:00|4082.3|4080.8|4081.1|4079.6|4083.1|4081.6|4081.1|4079.6|3896
1625673300000|2021-07-07 15:55:00|4081.6|4080.1|4081.1|4079.6|4081.6|4080.1|4080.6|4079.1|2655
1625673600000|2021-07-07 16:00:00|4080.8|4079.3|4081.6|4080.1|4082.1|4080.6|4080.6|4079.1|1804
1625673900000|2021-07-07 16:05:00|4081.1|4079.6|4081.1|4079.6|4081.6|4080.1|4080.6|4079.1|1524
1625674200000|2021-07-07 16:10:00|4081.3|4079.8|4083.1|4081.6|4083.1|4081.6|4081.1|4079.6|992
1625674500000|2021-07-07 16:15:00|4082.6|4081.1|4082.1|4080.6|4083.6|4082.1|4081.6|4080.1|1745
1625674800000|2021-07-07 16:20:00|4082.6|4081.1|4081.6|4080.1|4083.1|4081.6|4080.6|4079.1|1451
1625675100000|2021-07-07 16:25:00|4081.1|4079.6|4080.1|4078.6|4081.1|4079.6|4080.1|4078.6|2351
1625675400000|2021-07-07 16:30:00|4079.6|4078.1|4081.6|4080.1|4081.6|4080.1|4079.1|4077.6|1392
1625675700000|2021-07-07 16:35:00|4081.3|4079.8|4080.1|4078.6|4081.6|4080.1|4080.1|4078.6|514
1625676000000|2021-07-07 16:40:00|4079.6|4078.1|4078.8|4077.3|4080.1|4078.6|4078.6|4077.1|1010
1625676300000|2021-07-07 16:45:00|4078.6|4077.1|4079.6|4078.1|4080.1|4078.6|4078.6|4077.1|1263
1625676600000|2021-07-07 16:50:00|4079.8|4078.3|4081.1|4079.6|4081.1|4079.6|4079.6|4078.1|879
1625676900000|2021-07-07 16:55:00|4080.8|4079.3|4080.6|4079.1|4081.1|4079.6|4080.1|4078.6|319
1625677200000|2021-07-07 17:00:00|4080.1|4078.6|4079.3|4077.8|4080.1|4078.6|4079.1|4077.6|918
1625677500000|2021-07-07 17:05:00|4079.1|4077.6|4077.6|4076.1|4080.1|4078.6|4077.6|4076.1|1519
1625677800000|2021-07-07 17:10:00|4077.3|4075.8|4076.6|4075.1|4077.6|4076.1|4075.6|4074.1|2791
1625678100000|2021-07-07 17:15:00|4076.1|4074.6|4077.1|4075.6|4077.1|4075.6|4076.1|4074.6|465
1625678400000|2021-07-07 17:20:00|4076.6|4075.1|4075.6|4074.1|4077.1|4075.6|4075.1|4073.6|934
1625678700000|2021-07-07 17:25:00|4075.1|4073.6|4075.6|4074.1|4076.1|4074.6|4075.1|4073.6|346
1625679000000|2021-07-07 17:30:00|4075.3|4073.8|4075.6|4074.1|4076.1|4074.6|4075.1|4073.6|316
1625679300000|2021-07-07 17:35:00|4076.1|4074.6|4076.8|4075.3|4077.1|4075.6|4075.6|4074.1|319
1625679600000|2021-07-07 17:40:00|4076.6|4075.1|4076.8|4075.3|4077.1|4075.6|4076.1|4074.6|252
1625679900000|2021-07-07 17:45:00|4077.1|4075.6|4078.6|4077.1|4078.8|4077.3|4076.6|4075.1|525
1625680200000|2021-07-07 17:50:00|4078.1|4076.6|4078.6|4077.1|4079.1|4077.6|4077.6|4076.1|400
1625680500000|2021-07-07 17:55:00|4078.8|4077.3|4076.1|4074.6|4079.1|4077.6|4076.1|4074.6|509
1625680800000|2021-07-07 18:00:00|4076.6|4075.1|4079.1|4077.6|4080.3|4078.8|4076.1|4074.6|1465
1625681100000|2021-07-07 18:05:00|4079.6|4078.1|4080.6|4079.1|4080.6|4079.1|4077.6|4076.1|1197
1625681400000|2021-07-07 18:10:00|4080.1|4078.6|4079.1|4077.6|4080.1|4078.6|4078.1|4076.6|649
1625681700000|2021-07-07 18:15:00|4078.8|4077.3|4079.8|4078.3|4080.1|4078.6|4077.1|4075.6|342
1625682000000|2021-07-07 18:20:00|4079.6|4078.1|4078.3|4076.8|4079.8|4078.3|4077.1|4075.6|453
1625682300000|2021-07-07 18:25:00|4078.6|4077.1|4077.6|4076.1|4079.6|4078.1|4077.6|4076.1|328
1625682600000|2021-07-07 18:30:00|4077.8|4076.3|4077.1|4075.6|4078.6|4077.1|4077.1|4075.6|462
1625682900000|2021-07-07 18:35:00|4076.6|4075.1|4075.6|4074.1|4077.6|4076.1|4075.1|4073.6|362
1625683200000|2021-07-07 18:40:00|4076.1|4074.6|4077.1|4075.6|4077.6|4076.1|4075.1|4073.6|541
1625683500000|2021-07-07 18:45:00|4076.8|4075.3|4079.1|4077.6|4079.6|4078.1|4076.6|4075.1|373
1625683800000|2021-07-07 18:50:00|4078.8|4077.3|4079.1|4077.6|4079.1|4077.6|4078.1|4076.6|519
1625684100000|2021-07-07 18:55:00|4079.6|4078.1|4081.1|4079.6|4081.8|4080.3|4079.6|4078.1|877
1625684400000|2021-07-07 19:00:00|4080.8|4079.3|4082.6|4081.1|4083.1|4081.6|4080.1|4078.6|758
1625684700000|2021-07-07 19:05:00|4082.1|4080.6|4084.6|4083.1|4085.1|4083.6|4081.6|4080.1|2934
1625685000000|2021-07-07 19:10:00|4084.1|4082.6|4084.6|4083.1|4085.1|4083.6|4084.1|4082.6|839
1625685300000|2021-07-07 19:15:00|4084.1|4082.6|4082.1|4080.6|4085.1|4083.6|4081.6|4080.1|516
1625685600000|2021-07-07 19:20:00|4082.6|4081.1|4083.1|4081.6|4084.1|4082.6|4081.6|4080.1|340
1625685900000|2021-07-07 19:25:00|4082.6|4081.1|4083.1|4081.6|4083.1|4081.6|4082.1|4080.6|319
1625686200000|2021-07-07 19:30:00|4082.6|4081.1|4084.1|4082.6|4084.1|4082.6|4082.1|4080.6|471
1625686500000|2021-07-07 19:35:00|4083.6|4082.1|4083.6|4082.1|4084.1|4082.6|4082.6|4081.1|854
1625686800000|2021-07-07 19:40:00|4083.8|4082.3|4083.6|4082.1|4084.6|4083.1|4082.6|4081.1|1041
1625687100000|2021-07-07 19:45:00|4084.1|4082.6|4083.1|4081.6|4084.1|4082.6|4083.1|4081.6|643
1625687400000|2021-07-07 19:50:00|4083.8|4082.3|4084.1|4082.6|4084.6|4083.1|4083.1|4081.6|2543
1625687700000|2021-07-07 19:55:00|4083.6|4082.1|4084.8|4083.3|4085.1|4083.6|4081.1|4079.6|3529
1625688000000|2021-07-07 20:00:00|4085.35|4082.35|4084.05|4081.05|4086.15|4083.15|4083.45|4080.45|33
1625688300000|2021-07-07 20:05:00|4084.25|4081.25|4084.05|4081.05|4084.25|4081.25|4083.45|4080.45|0
1625688600000|2021-07-07 20:10:00|4083.85|4080.85|4085.25|4082.25|4085.55|4082.55|4083.85|4080.85|0
1625688900000|2021-07-07 20:15:00|4085.35|4082.35|4084.95|4081.95|4085.35|4082.35|4084.75|4081.75|0
1625689200000|2021-07-07 20:20:00|4084.85|4081.85|4085.15|4082.15|4085.15|4082.15|4084.75|4081.75|0
1625689500000|2021-07-07 20:25:00|4085.35|4082.35|4085.35|4082.35|4085.35|4082.35|4085.15|4082.15|0
1625689800000|2021-07-07 20:30:00|4085.55|4082.55|4085.95|4082.95|4086.15|4083.15|4085.55|4082.55|0
1625690100000|2021-07-07 20:35:00|4086.05|4083.05|4086.65|4083.65|4086.85|4083.85|4085.95|4082.95|0
1625690400000|2021-07-07 20:40:00|4086.35|4083.35|4086.35|4083.35|4086.85|4083.85|4086.15|4083.15|0
1625690700000|2021-07-07 20:45:00|4086.15|4083.15|4087.05|4084.05|4087.05|4084.05|4086.15|4083.15|0
1625691000000|2021-07-07 20:50:00|4087.25|4084.25|4086.85|4083.85|4087.25|4084.25|4086.65|4083.65|0
1625691300000|2021-07-07 20:55:00|4086.75|4083.75|4087.25|4084.25|4087.45|4084.45|4086.75|4083.75|0
1625691600000|2021-07-07 21:00:00|4087.15|4084.15|4086.85|4083.85|4087.15|4084.15|4086.65|4083.65|0
1625691900000|2021-07-07 21:05:00|4086.95|4083.95|4086.85|4083.85|4086.95|4083.95|4086.85|4083.85|0
1625692200000|2021-07-07 21:10:00|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|0
1625692500000|2021-07-07 21:15:00|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|4086.75|4083.75|0
1625692800000|2021-07-07 21:20:00|4086.75|4083.75|4086.85|4083.85|4086.95|4083.95|4086.75|4083.75|0
1625693100000|2021-07-07 21:25:00|4086.75|4083.75|4086.95|4083.95|4087.05|4084.05|4086.75|4083.75|0
1625693400000|2021-07-07 21:30:00|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|0
1625694300000|2021-07-07 21:45:00|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|0
1625694600000|2021-07-07 21:50:00|4086.85|4083.85|4086.85|4083.85|4086.95|4083.95|4086.85|4083.85|0
1625694900000|2021-07-07 21:55:00|4086.95|4083.95|4087.05|4084.05|4087.25|4084.25|4086.95|4083.95|0
1625695200000|2021-07-07 22:00:00|4087.15|4084.15|4086.75|4083.75|4087.35|4084.35|4086.35|4083.35|0
1625695500000|2021-07-07 22:05:00|4086.85|4083.85|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625695800000|2021-07-07 22:10:00|4087.25|4084.25|4086.85|4083.85|4087.25|4084.25|4086.65|4083.65|0
1625696100000|2021-07-07 22:15:00|4086.95|4083.95|4087.05|4084.05|4087.05|4084.05|4086.85|4083.85|0
1625696400000|2021-07-07 22:20:00|4086.95|4083.95|4086.65|4083.65|4087.05|4084.05|4086.65|4083.65|0
1625696700000|2021-07-07 22:25:00|4086.45|4083.45|4086.35|4083.35|4086.45|4083.45|4086.15|4083.15|0
1625697000000|2021-07-07 22:30:00|4086.65|4083.65|4086.15|4083.15|4086.65|4083.65|4086.15|4083.15|0
1625697300000|2021-07-07 22:35:00|4086.25|4083.25|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625697600000|2021-07-07 22:40:00|4086.25|4083.25|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625697900000|2021-07-07 22:45:00|4086.25|4083.25|4086.15|4083.15|4086.25|4083.25|4086.15|4083.15|0
1625698200000|2021-07-07 22:50:00|4086.05|4083.05|4086.65|4083.65|4086.65|4083.65|4085.95|4082.95|0
1625698500000|2021-07-07 22:55:00|4086.45|4083.45|4086.85|4083.85|4087.05|4084.05|4086.45|4083.45|0
1625698800000|2021-07-07 23:00:00|4086.75|4083.75|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625699100000|2021-07-07 23:05:00|4086.85|4083.85|4087.05|4084.05|4087.05|4084.05|4086.85|4083.85|0
1625699400000|2021-07-07 23:10:00|4086.95|4083.95|4086.85|4083.85|4086.95|4083.95|4086.65|4083.65|0
1625699700000|2021-07-07 23:15:00|4086.75|4083.75|4086.85|4083.85|4086.85|4083.85|4086.35|4083.35|0
1625700000000|2021-07-07 23:20:00|4086.65|4083.65|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625700300000|2021-07-07 23:25:00|4086.95|4083.95|4086.85|4083.85|4087.05|4084.05|4086.85|4083.85|0
1625700600000|2021-07-07 23:30:00|4086.75|4083.75|4086.35|4083.35|4086.85|4083.85|4086.35|4083.35|0
1625700900000|2021-07-07 23:35:00|4086.15|4083.15|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625701200000|2021-07-07 23:40:00|4086.25|4083.25|4085.95|4082.95|4086.25|4083.25|4085.55|4082.55|0
1625701500000|2021-07-07 23:45:00|4085.85|4082.85|4085.55|4082.55|4085.85|4082.85|4085.35|4082.35|0
1625701800000|2021-07-07 23:50:00|4085.75|4082.75|4086.05|4083.05|4086.35|4083.35|4085.55|4082.55|0
1625702100000|2021-07-07 23:55:00|4086.15|4083.15|4085.85|4082.85|4086.15|4083.15|4085.75|4082.75|0
1625702400000|2021-07-08 00:00:00|4085.95|4082.95|4085.35|4082.35|4087.25|4084.25|4085.35|4082.35|0
1625702700000|2021-07-08 00:05:00|4085.55|4082.55|4086.15|4083.15|4086.65|4083.65|4085.55|4082.55|0
1625703000000|2021-07-08 00:10:00|4086.05|4083.05|4085.95|4082.95|4086.15|4083.15|4085.55|4082.55|0
1625703300000|2021-07-08 00:15:00|4086.15|4083.15|4081.85|4079.85|4086.35|4083.35|4080.85|4078.85|441
1625703600000|2021-07-08 00:20:00|4082.05|4080.05|4081.35|4079.35|4082.85|4080.85|4081.05|4079.05|118
1625703900000|2021-07-08 00:25:00|4081.05|4079.05|4080.35|4078.35|4081.85|4079.85|4080.05|4078.05|82
1625704200000|2021-07-08 00:30:00|4080.85|4078.85|4081.35|4079.35|4082.05|4080.05|4080.85|4078.85|75
1625704500000|2021-07-08 00:35:00|4081.05|4079.05|4080.85|4078.85|4081.85|4079.85|4080.35|4078.35|78
1625704800000|2021-07-08 00:40:00|4080.35|4078.35|4079.55|4077.55|4080.35|4078.35|4079.55|4077.55|59
1625705100000|2021-07-08 00:45:00|4079.85|4077.85|4079.85|4077.85|4079.85|4077.85|4078.85|4076.85|61
1625705400000|2021-07-08 00:50:00|4079.35|4077.35|4078.85|4076.85|4079.55|4077.55|4077.85|4075.85|158
1625705700000|2021-07-08 00:55:00|4078.35|4076.35|4080.35|4078.35|4080.85|4078.85|4077.85|4075.85|76
1625706000000|2021-07-08 01:00:00|4080.55|4078.55|4080.55|4078.55|4080.85|4078.85|4079.35|4077.35|49
1625706300000|2021-07-08 01:05:00|4080.35|4078.35|4080.05|4078.05|4080.85|4078.85|4078.55|4076.55|43
1625706600000|2021-07-08 01:10:00|4079.85|4077.85|4078.85|4076.85|4079.85|4077.85|4078.85|4076.85|25
1625706900000|2021-07-08 01:15:00|4079.05|4077.05|4079.55|4077.55|4079.55|4077.55|4078.05|4076.05|75
1625707200000|2021-07-08 01:20:00|4079.35|4077.35|4080.05|4078.05|4080.35|4078.35|4078.85|4076.85|92
1625707500000|2021-07-08 01:25:00|4079.85|4077.85|4079.35|4077.35|4080.35|4078.35|4078.85|4076.85|40
1625707800000|2021-07-08 01:30:00|4079.55|4077.55|4079.85|4077.85|4080.35|4078.35|4078.85|4076.85|46
1625708100000|2021-07-08 01:35:00|4079.55|4077.55|4081.35|4079.35|4081.85|4079.85|4079.35|4077.35|189
1625708400000|2021-07-08 01:40:00|4081.05|4079.05|4080.85|4078.85|4082.35|4080.35|4080.85|4078.85|62
1625708700000|2021-07-08 01:45:00|4080.35|4078.35|4077.85|4075.85|4080.35|4078.35|4077.35|4075.35|169
1625709000000|2021-07-08 01:50:00|4077.55|4075.55|4076.05|4074.05|4078.05|4076.05|4075.85|4073.85|264
1625709300000|2021-07-08 01:55:00|4075.85|4073.85|4074.85|4072.85|4076.35|4074.35|4074.85|4072.85|190
1625709600000|2021-07-08 02:00:00|4075.35|4073.35|4075.85|4073.85|4075.85|4073.85|4074.35|4072.35|383
1625709900000|2021-07-08 02:05:00|4075.35|4073.35|4076.85|4074.85|4076.85|4074.85|4075.35|4073.35|96
1625710200000|2021-07-08 02:10:00|4076.35|4074.35|4075.85|4073.85|4076.85|4074.85|4074.85|4072.85|120
1625710500000|2021-07-08 02:15:00|4075.35|4073.35|4075.85|4073.85|4076.35|4074.35|4075.35|4073.35|81
1625710800000|2021-07-08 02:20:00|4076.35|4074.35|4074.35|4072.35|4076.85|4074.85|4074.35|4072.35|133
1625711100000|2021-07-08 02:25:00|4074.85|4072.85|4074.35|4072.35|4075.35|4073.35|4074.35|4072.35|78
1625711400000|2021-07-08 02:30:00|4073.85|4071.85|4072.05|4070.05|4074.35|4072.35|4072.05|4070.05|439
1625711700000|2021-07-08 02:35:00|4071.85|4069.85|4069.85|4067.85|4071.85|4069.85|4069.35|4067.35|152
1625712000000|2021-07-08 02:40:00|4069.35|4067.35|4069.85|4067.85|4070.55|4068.55|4068.85|4066.85|191
1625712300000|2021-07-08 02:45:00|4069.55|4067.55|4070.85|4068.85|4071.35|4069.35|4069.35|4067.35|137
1625712600000|2021-07-08 02:50:00|4071.05|4069.05|4071.85|4069.85|4072.05|4070.05|4071.05|4069.05|75
1625712900000|2021-07-08 02:55:00|4071.35|4069.35|4071.85|4069.85|4072.35|4070.35|4070.85|4068.85|65
1625713200000|2021-07-08 03:00:00|4071.35|4069.35|4070.85|4068.85|4071.55|4069.55|4070.35|4068.35|58
1625713500000|2021-07-08 03:05:00|4070.55|4068.55|4071.35|4069.35|4071.85|4069.85|4070.55|4068.55|31
1625713800000|2021-07-08 03:10:00|4070.85|4068.85|4072.85|4070.85|4072.85|4070.85|4070.85|4068.85|36
1625714100000|2021-07-08 03:15:00|4072.35|4070.35|4071.55|4069.55|4072.35|4070.35|4071.35|4069.35|91
1625714400000|2021-07-08 03:20:00|4071.35|4069.35|4069.85|4067.85|4072.05|4070.05|4069.85|4067.85|65
1625714700000|2021-07-08 03:25:00|4070.05|4068.05|4070.05|4068.05|4070.05|4068.05|4069.35|4067.35|78
1625715000000|2021-07-08 03:30:00|4069.85|4067.85|4071.35|4069.35|4071.55|4069.55|4069.85|4067.85|33
1625715300000|2021-07-08 03:35:00|4070.85|4068.85|4070.35|4068.35|4071.85|4069.85|4070.35|4068.35|72
1625715600000|2021-07-08 03:40:00|4070.85|4068.85|4069.85|4067.85|4071.35|4069.35|4069.85|4067.85|67
1625715900000|2021-07-08 03:45:00|4069.55|4067.55|4069.85|4067.85|4069.85|4067.85|4069.35|4067.35|269
1625716200000|2021-07-08 03:50:00|4070.85|4068.85|4070.85|4068.85|4070.85|4068.85|4069.85|4067.85|140
1625716500000|2021-07-08 03:55:00|4070.35|4068.35|4071.35|4069.35|4071.35|4069.35|4070.35|4068.35|43
1625716800000|2021-07-08 04:00:00|4070.85|4068.85|4070.85|4068.85|4071.85|4069.85|4070.35|4068.35|43
1625717100000|2021-07-08 04:05:00|4071.05|4069.05|4070.85|4068.85|4071.35|4069.35|4070.85|4068.85|29
1625717400000|2021-07-08 04:10:00|4071.05|4069.05|4071.35|4069.35|4071.85|4069.85|4070.85|4068.85|29
1625717700000|2021-07-08 04:15:00|4071.05|4069.05|4070.55|4068.55|4071.35|4069.35|4070.35|4068.35|69
1625718000000|2021-07-08 04:20:00|4070.85|4068.85|4071.35|4069.35|4071.55|4069.55|4070.85|4068.85|45
1625718300000|2021-07-08 04:25:00|4071.85|4069.85|4071.35|4069.35|4071.85|4069.85|4070.85|4068.85|73
1625718600000|2021-07-08 04:30:00|4070.85|4068.85|4073.05|4071.05|4073.35|4071.35|4070.85|4068.85|174
1625718900000|2021-07-08 04:35:00|4073.35|4071.35|4072.55|4070.55|4073.35|4071.35|4072.35|4070.35|68
1625719200000|2021-07-08 04:40:00|4072.35|4070.35|4072.35|4070.35|4072.85|4070.85|4071.85|4069.85|95
1625719500000|2021-07-08 04:45:00|4072.05|4070.05|4071.85|4069.85|4072.35|4070.35|4071.35|4069.35|91
1625719800000|2021-07-08 04:50:00|4072.05|4070.05|4073.35|4071.35|4073.85|4071.85|4071.85|4069.85|256
1625720100000|2021-07-08 04:55:00|4072.85|4070.85|4074.35|4072.35|4074.35|4072.35|4072.85|4070.85|185
1625720400000|2021-07-08 05:00:00|4073.85|4071.85|4072.85|4070.85|4073.85|4071.85|4072.85|4070.85|112
1625720700000|2021-07-08 05:05:00|4073.35|4071.35|4071.35|4069.35|4073.35|4071.35|4071.35|4069.35|151
1625721000000|2021-07-08 05:10:00|4071.05|4069.05|4070.35|4068.35|4071.85|4069.85|4070.35|4068.35|110
1625721300000|2021-07-08 05:15:00|4070.55|4068.55|4071.85|4069.85|4072.35|4070.35|4070.55|4068.55|189
1625721600000|2021-07-08 05:20:00|4072.05|4070.05|4071.85|4069.85|4072.85|4070.85|4071.85|4069.85|47
1625721900000|2021-07-08 05:25:00|4072.35|4070.35|4073.85|4071.85|4073.85|4071.85|4072.35|4070.35|91
1625722200000|2021-07-08 05:30:00|4073.35|4071.35|4070.55|4068.55|4073.35|4071.35|4070.35|4068.35|290
1625722500000|2021-07-08 05:35:00|4070.35|4068.35|4070.35|4068.35|4070.85|4068.85|4069.85|4067.85|63
1625722800000|2021-07-08 05:40:00|4070.05|4068.05|4069.35|4067.35|4070.55|4068.55|4069.35|4067.35|191
1625723100000|2021-07-08 05:45:00|4069.55|4067.55|4069.05|4067.05|4069.85|4067.85|4068.85|4066.85|103
1625723400000|2021-07-08 05:50:00|4068.85|4066.85|4069.35|4067.35|4069.35|4067.35|4067.85|4065.85|276
1625723700000|2021-07-08 05:55:00|4068.85|4066.85|4067.85|4065.85|4069.85|4067.85|4067.85|4065.85|274
1625724000000|2021-07-08 06:00:00|4067.6|4066.1|4070.6|4069.1|4071.1|4069.6|4066.1|4064.6|2086
1625724300000|2021-07-08 06:05:00|4070.3|4068.8|4065.6|4064.1|4071.3|4069.8|4065.6|4064.1|2870
1625724600000|2021-07-08 06:10:00|4066.1|4064.6|4061.1|4059.6|4066.1|4064.6|4061.1|4059.6|1682
1625724900000|2021-07-08 06:15:00|4061.3|4059.8|4062.1|4060.6|4063.3|4061.8|4060.6|4059.1|1141
1625725200000|2021-07-08 06:20:00|4061.8|4060.3|4062.6|4061.1|4062.6|4061.1|4060.6|4059.1|896
1625725500000|2021-07-08 06:25:00|4063.1|4061.6|4064.1|4062.6|4065.1|4063.6|4062.6|4061.1|1344
1625725800000|2021-07-08 06:30:00|4063.6|4062.1|4063.6|4062.1|4065.6|4064.1|4062.6|4061.1|1245
1625726100000|2021-07-08 06:35:00|4063.1|4061.6|4058.1|4056.6|4063.1|4061.6|4057.1|4055.6|2417
1625726400000|2021-07-08 06:40:00|4057.6|4056.1|4055.1|4053.6|4058.6|4057.1|4054.6|4053.1|2127
1625726700000|2021-07-08 06:45:00|4054.6|4053.1|4053.6|4052.1|4055.6|4054.1|4052.1|4050.6|3366
1625727000000|2021-07-08 06:50:00|4054.1|4052.6|4056.1|4054.6|4056.1|4054.6|4052.8|4051.3|2214
1625727300000|2021-07-08 06:55:00|4056.6|4055.1|4050.1|4048.6|4056.6|4055.1|4046.6|4045.1|6860
1625727600000|2021-07-08 07:00:00|4049.8|4048.3|4038.1|4036.6|4053.1|4051.6|4038.1|4036.6|20339
1625727900000|2021-07-08 07:05:00|4037.6|4036.1|4041.6|4040.1|4041.6|4040.1|4034.1|4032.6|16692
1625728200000|2021-07-08 07:10:00|4041.1|4039.6|4042.1|4040.6|4048.1|4046.6|4036.1|4034.6|14320
1625728500000|2021-07-08 07:15:00|4041.6|4040.1|4036.1|4034.6|4041.6|4040.1|4034.6|4033.1|10801
1625728800000|2021-07-08 07:20:00|4035.8|4034.3|4033.6|4032.1|4036.1|4034.6|4024.6|4023.1|19871
1625729100000|2021-07-08 07:25:00|4034.1|4032.6|4035.1|4033.6|4038.6|4037.1|4028.6|4027.1|15343
1625729400000|2021-07-08 07:30:00|4034.6|4033.1|4030.6|4029.1|4034.6|4033.1|4025.8|4024.3|12027
1625729700000|2021-07-08 07:35:00|4030.1|4028.6|4028.3|4026.8|4030.8|4029.3|4025.1|4023.6|9350
1625730000000|2021-07-08 07:40:00|4029.03|4027.53|4019.33|4017.83|4029.53|4028.03|4018.83|4017.33|19246
1625730300000|2021-07-08 07:45:00|4019.03|4017.53|4018.33|4016.83|4021.33|4019.83|4010.83|4009.33|19039
1625730600000|2021-07-08 07:50:00|4018.83|4017.33|4015.33|4013.83|4018.83|4017.33|4008.83|4007.33|14016
1625730900000|2021-07-08 07:55:00|4015.83|4014.33|4022.33|4020.83|4022.83|4021.33|4013.33|4011.83|11483
1625731200000|2021-07-08 08:00:00|4021.83|4020.33|4010.83|4009.33|4021.83|4020.33|4010.83|4009.33|10009
1625731500000|2021-07-08 08:05:00|4011.03|4009.53|4014.83|4013.33|4016.83|4015.33|4007.83|4006.33|7957
1625731800000|2021-07-08 08:10:00|4014.33|4012.83|4018.33|4016.83|4018.83|4017.33|4009.03|4007.53|7139
1625732100000|2021-07-08 08:15:00|4018.83|4017.33|4019.33|4017.83|4021.83|4020.33|4013.83|4012.33|9324
1625732400000|2021-07-08 08:20:00|4018.83|4017.33|4008.83|4007.33|4019.33|4017.83|4007.83|4006.33|11993
1625732700000|2021-07-08 08:25:00|4008.53|4007.03|4006.03|4004.53|4008.83|4007.33|4002.33|4000.83|18748
1625733000000|2021-07-08 08:30:00|4005.33|4003.83|4003.83|4002.33|4007.83|4006.33|4002.33|4000.83|26878
1625733300000|2021-07-08 08:35:00|4004.33|4002.83|4007.33|4005.83|4007.83|4006.33|4002.33|4000.83|10275
1625733600000|2021-07-08 08:40:00|4007.83|4006.33|4009.33|4007.83|4009.33|4007.83|4002.83|4001.33|10009
1625733900000|2021-07-08 08:45:00|4008.83|4007.33|4012.83|4011.33|4013.83|4012.33|4005.83|4004.33|8865
1625734200000|2021-07-08 08:50:00|4013.33|4011.83|4010.33|4008.83|4014.33|4012.83|4008.83|4007.33|5676
1625734500000|2021-07-08 08:55:00|4010.83|4009.33|4011.83|4010.33|4013.33|4011.83|4008.33|4006.83|10621
1625734800000|2021-07-08 09:00:00|4011.33|4009.83|4009.83|4008.33|4012.83|4011.33|4008.33|4006.83|5312
1625735100000|2021-07-08 09:05:00|4010.33|4008.83|4004.83|4003.33|4010.83|4009.33|4004.83|4003.33|6591
1625735400000|2021-07-08 09:10:00|4004.33|4002.83|4008.33|4006.83|4008.33|4006.83|4001.83|4000.33|5152
1625735700000|2021-07-08 09:15:00|4007.83|4006.33|4005.33|4003.83|4008.33|4006.83|4003.83|4002.33|6281
1625736000000|2021-07-08 09:20:00|4005.83|4004.33|4002.33|4000.83|4005.83|4004.33|4000.83|3999.33|6133
1625736300000|2021-07-08 09:25:00|4001.83|4000.33|4008.33|4006.83|4008.83|4007.33|4001.83|4000.33|7223
1625736600000|2021-07-08 09:30:00|4007.83|4006.33|4010.33|4008.83|4011.33|4009.83|4007.33|4005.83|8127
1625736900000|2021-07-08 09:35:00|4010.53|4009.03|4007.03|4005.53|4011.33|4009.83|4006.53|4005.03|2843
1625737200000|2021-07-08 09:40:00|4007.33|4005.83|4012.83|4011.33|4013.33|4011.83|4007.33|4005.83|4234
1625737500000|2021-07-08 09:45:00|4013.03|4011.53|4014.33|4012.83|4014.83|4013.33|4010.33|4008.83|4815
1625737800000|2021-07-08 09:50:00|4013.83|4012.33|4009.53|4008.03|4014.33|4012.83|4008.83|4007.33|5140
1625738100000|2021-07-08 09:55:00|4009.33|4007.83|4002.83|4001.33|4009.33|4007.83|4001.83|4000.33|7439
1625738400000|2021-07-08 10:00:00|4002.33|4000.83|4002.33|4000.83|4003.33|4001.83|3996.83|3995.33|12555
1625738700000|2021-07-08 10:05:00|4001.83|4000.33|3994.83|3993.33|4001.83|4000.33|3994.83|3993.33|6569
1625739000000|2021-07-08 10:10:00|3994.33|3992.83|3992.33|3990.83|3995.33|3993.83|3991.83|3990.33|7512
1625739300000|2021-07-08 10:15:00|3992.83|3991.33|3992.83|3991.33|3993.83|3992.33|3989.83|3988.33|8872
1625739600000|2021-07-08 10:20:00|3992.53|3991.03|3991.83|3990.33|3992.83|3991.33|3987.83|3986.33|10683
1625739900000|2021-07-08 10:25:00|3991.33|3989.83|3985.83|3984.33|3991.83|3990.33|3984.83|3983.33|18069
1625740200000|2021-07-08 10:30:00|3985.33|3983.83|3987.33|3985.83|3989.83|3988.33|3982.33|3980.83|11453
1625740500000|2021-07-08 10:35:00|3987.83|3986.33|3988.83|3987.33|3990.83|3989.33|3986.33|3984.83|9948
1625740800000|2021-07-08 10:40:00|3989.33|3987.83|3983.83|3982.33|3989.33|3987.83|3981.83|3980.33|7580
1625741100000|2021-07-08 10:45:00|3984.03|3982.53|3987.83|3986.33|3990.33|3988.83|3981.83|3980.33|8148
1625741400000|2021-07-08 10:50:00|3987.33|3985.83|3988.33|3986.83|3990.83|3989.33|3982.83|3981.33|8029
1625741700000|2021-07-08 10:55:00|3989.33|3987.83|3993.33|3991.83|3993.83|3992.33|3985.33|3983.83|7546
1625742000000|2021-07-08 11:00:00|3993.53|3992.03|3991.33|3989.83|3995.83|3994.33|3990.83|3989.33|6173
1625742300000|2021-07-08 11:05:00|3990.83|3989.33|3987.33|3985.83|3991.83|3990.33|3986.33|3984.83|5079
1625742600000|2021-07-08 11:10:00|3987.83|3986.33|3983.83|3982.33|3987.83|3986.33|3980.53|3979.03|8368
1625742900000|2021-07-08 11:15:00|3984.03|3982.53|3984.83|3983.33|3986.83|3985.33|3981.33|3979.83|11103
1625743200000|2021-07-08 11:20:00|3984.33|3982.83|3988.83|3987.33|3988.83|3987.33|3982.83|3981.33|3462
1625743500000|2021-07-08 11:25:00|3988.33|3986.83|3983.83|3982.33|3988.53|3987.03|3981.83|3980.33|4505
1625743800000|2021-07-08 11:30:00|3983.33|3981.83|3981.33|3979.83|3983.83|3982.33|3976.33|3974.83|7916
1625744100000|2021-07-08 11:35:00|3981.03|3979.53|3978.83|3977.33|3981.53|3980.03|3977.33|3975.83|5068
1625744400000|2021-07-08 11:40:00|3978.54|3977.04|3979.54|3978.04|3979.54|3978.04|3976.04|3974.54|4626
1625744700000|2021-07-08 11:45:00|3980.04|3978.54|3979.54|3978.04|3981.04|3979.54|3976.04|3974.54|10034
1625745000000|2021-07-08 11:50:00|3979.04|3977.54|3976.04|3974.54|3980.04|3978.54|3975.54|3974.04|5571
1625745300000|2021-07-08 11:55:00|3976.54|3975.04|3976.54|3975.04|3978.04|3976.54|3974.04|3972.54|4051
1625745600000|2021-07-08 12:00:00|3976.04|3974.54|3971.54|3970.04|3976.04|3974.54|3970.04|3968.54|5729
1625745900000|2021-07-08 12:05:00|3972.04|3970.54|3969.04|3967.54|3972.04|3970.54|3968.54|3967.04|5288
1625746200000|2021-07-08 12:10:00|3968.74|3967.24|3969.54|3968.04|3969.74|3968.24|3965.04|3963.54|7421
1625746500000|2021-07-08 12:15:00|3969.74|3968.24|3975.54|3974.04|3975.54|3974.04|3968.04|3966.54|7833
1625746800000|2021-07-08 12:20:00|3976.04|3974.54|3978.04|3976.54|3978.54|3977.04|3971.54|3970.04|8641
1625747100000|2021-07-08 12:25:00|3977.74|3976.24|3983.24|3981.74|3985.54|3984.04|3976.54|3975.04|7690
1625747400000|2021-07-08 12:30:00|3983.54|3982.04|3981.04|3979.54|3990.54|3989.04|3981.04|3979.54|7426
1625747700000|2021-07-08 12:35:00|3980.54|3979.04|3988.54|3987.04|3988.54|3987.04|3980.04|3978.54|5988
1625748000000|2021-07-08 12:40:00|3988.04|3986.54|3986.54|3985.04|3988.54|3987.04|3984.04|3982.54|6216
1625748300000|2021-07-08 12:45:00|3986.04|3984.54|3988.04|3986.54|3989.04|3987.54|3984.04|3982.54|3328
1625748600000|2021-07-08 12:50:00|3987.54|3986.04|3987.54|3986.04|3988.24|3986.74|3984.54|3983.04|5025
1625748900000|2021-07-08 12:55:00|3987.04|3985.54|3979.74|3978.24|3987.54|3986.04|3979.04|3977.54|4759
1625749200000|2021-07-08 13:00:00|3979.54|3978.04|3977.54|3976.04|3980.04|3978.54|3974.54|3973.04|10769
1625749500000|2021-07-08 13:05:00|3978.04|3976.54|3973.04|3971.54|3978.04|3976.54|3973.04|3971.54|4106
1625749800000|2021-07-08 13:10:00|3972.54|3971.04|3972.54|3971.04|3978.04|3976.54|3972.54|3971.04|3829
1625750100000|2021-07-08 13:15:00|3973.04|3971.54|3977.04|3975.54|3977.04|3975.54|3972.04|3970.54|4732
1625750400000|2021-07-08 13:20:00|3976.54|3975.04|3981.74|3980.24|3981.74|3980.24|3976.04|3974.54|4465
1625750700000|2021-07-08 13:25:00|3982.04|3980.54|3983.54|3982.04|3983.54|3982.04|3980.04|3978.54|3822
1625751000000|2021-07-08 13:30:00|3983.04|3981.54|3985.74|3984.24|3988.04|3986.54|3983.04|3981.54|13913
1625751300000|2021-07-08 13:35:00|3985.54|3984.04|3984.54|3983.04|3987.24|3985.74|3980.54|3979.04|9664
1625751600000|2021-07-08 13:40:00|3985.04|3983.54|3976.04|3974.54|3987.04|3985.54|3975.04|3973.54|8024
1625751900000|2021-07-08 13:45:00|3975.54|3974.04|3971.04|3969.54|3975.54|3974.04|3968.54|3967.04|9734
1625752200000|2021-07-08 13:50:00|3971.54|3970.04|3983.04|3981.54|3984.54|3983.04|3969.54|3968.04|10577
1625752500000|2021-07-08 13:55:00|3983.24|3981.74|3983.54|3982.04|3984.04|3982.54|3975.04|3973.54|17890
1625752800000|2021-07-08 14:00:00|3984.04|3982.54|3978.54|3977.04|3984.04|3982.54|3972.04|3970.54|12341
1625753100000|2021-07-08 14:05:00|3978.04|3976.54|3971.54|3970.04|3979.54|3978.04|3971.54|3970.04|20549
1625753400000|2021-07-08 14:10:00|3971.81|3970.31|3968.81|3967.31|3974.31|3972.81|3968.81|3967.31|11152
1625753700000|2021-07-08 14:15:00|3969.31|3967.81|3967.31|3965.81|3970.01|3968.51|3963.81|3962.31|12059
1625754000000|2021-07-08 14:20:00|3966.81|3965.31|3966.31|3964.81|3968.81|3967.31|3963.31|3961.81|13184
1625754300000|2021-07-08 14:25:00|3966.81|3965.31|3979.31|3977.81|3979.31|3977.81|3965.31|3963.81|10306
1625754600000|2021-07-08 14:30:00|3978.81|3977.31|3970.81|3969.31|3982.31|3980.81|3970.31|3968.81|14777
1625754900000|2021-07-08 14:35:00|3971.01|3969.51|3968.31|3966.81|3972.81|3971.31|3965.81|3964.31|13043
1625755200000|2021-07-08 14:40:00|3967.81|3966.31|3975.81|3974.31|3976.81|3975.31|3965.31|3963.81|9768
1625755500000|2021-07-08 14:45:00|3975.31|3973.81|3968.31|3966.81|3975.31|3973.81|3967.81|3966.31|11891
1625755800000|2021-07-08 14:50:00|3968.81|3967.31|3973.31|3971.81|3976.81|3975.31|3963.81|3962.31|14260
1625756100000|2021-07-08 14:55:00|3972.81|3971.31|3969.31|3967.81|3972.81|3971.31|3967.81|3966.31|12797
1625756400000|2021-07-08 15:00:00|3969.51|3968.01|3978.81|3977.31|3979.31|3977.81|3967.81|3966.31|14683
1625756700000|2021-07-08 15:05:00|3979.51|3978.01|3984.31|3982.81|3985.51|3984.01|3978.81|3977.31|14392
1625757000000|2021-07-08 15:10:00|3984.81|3983.31|3984.31|3982.81|3986.81|3985.31|3981.81|3980.31|10657
1625757300000|2021-07-08 15:15:00|3983.81|3982.31|3984.81|3983.31|3986.81|3985.31|3979.81|3978.31|15888
1625757600000|2021-07-08 15:20:00|3985.01|3983.51|3990.31|3988.81|3993.81|3992.31|3984.81|3983.31|26798
1625757900000|2021-07-08 15:25:00|3989.81|3988.31|3989.81|3988.31|3992.81|3991.31|3986.31|3984.81|48510
1625758200000|2021-07-08 15:30:00|3990.81|3989.31|3993.81|3992.31|3993.81|3992.31|3988.81|3987.31|63212
1625758500000|2021-07-08 15:35:00|3993.31|3991.81|3998.31|3996.81|3998.81|3997.31|3989.81|3988.31|37061
1625758800000|2021-07-08 15:40:00|3997.81|3996.31|3999.31|3997.81|3999.81|3998.31|3996.81|3995.31|10681
1625759100000|2021-07-08 15:45:00|3998.81|3997.31|4001.31|3999.81|4001.81|4000.31|3998.31|3996.81|8278
1625759400000|2021-07-08 15:50:00|4001.81|4000.31|4001.81|4000.31|4003.81|4002.31|4000.31|3998.81|10658
1625759700000|2021-07-08 15:55:00|4001.51|4000.01|4002.81|4001.31|4003.31|4001.81|4001.31|3999.81|16068
1625760000000|2021-07-08 16:00:00|4003.31|4001.81|4001.81|4000.31|4003.31|4001.81|4001.31|3999.81|4855
1625760300000|2021-07-08 16:05:00|4002.01|4000.51|4003.81|4002.31|4003.81|4002.31|4001.51|4000.01|8187
1625760600000|2021-07-08 16:10:00|4003.31|4001.81|3998.81|3997.31|4003.51|4002.01|3998.81|3997.31|3488
1625760900000|2021-07-08 16:15:00|3999.31|3997.81|3999.81|3998.31|4000.81|3999.31|3998.81|3997.31|1733
1625761200000|2021-07-08 16:20:00|3999.31|3997.81|3999.31|3997.81|4002.31|4000.81|3999.31|3997.81|2583
1625761500000|2021-07-08 16:25:00|3999.81|3998.31|4001.81|4000.31|4002.81|4001.31|3999.31|3997.81|3510
1625761800000|2021-07-08 16:30:00|4002.31|4000.81|4002.81|4001.31|4004.81|4003.31|4001.81|4000.31|1952
1625762100000|2021-07-08 16:35:00|4002.51|4001.01|4000.81|3999.31|4003.31|4001.81|4000.81|3999.31|2092
1625762400000|2021-07-08 16:40:00|4000.31|3998.81|3999.31|3997.81|4000.81|3999.31|3997.81|3996.31|7937
1625762700000|2021-07-08 16:45:00|3999.81|3998.31|3999.31|3997.81|3999.81|3998.31|3998.31|3996.81|1350
1625763000000|2021-07-08 16:50:00|3999.81|3998.31|4000.31|3998.81|4000.31|3998.81|3998.31|3996.81|948
1625763300000|2021-07-08 16:55:00|4000.81|3999.31|4000.81|3999.31|4001.31|3999.81|3999.31|3997.81|1307
1625763600000|2021-07-08 17:00:00|4001.31|3999.81|3999.31|3997.81|4001.31|3999.81|3998.81|3997.31|950
1625763900000|2021-07-08 17:05:00|3999.81|3998.31|4000.31|3998.81|4001.31|3999.81|3999.31|3997.81|778
1625764200000|2021-07-08 17:10:00|4000.81|3999.31|3994.81|3993.31|4000.81|3999.31|3994.31|3992.81|2731
1625764500000|2021-07-08 17:15:00|3995.01|3993.51|3996.81|3995.31|3998.81|3997.31|3994.81|3993.31|3212
1625764800000|2021-07-08 17:20:00|3996.31|3994.81|3996.81|3995.31|3997.81|3996.31|3994.31|3992.81|2679
1625765100000|2021-07-08 17:25:00|3997.01|3995.51|4000.31|3998.81|4000.31|3998.81|3996.81|3995.31|737
1625765400000|2021-07-08 17:30:00|3999.81|3998.31|3998.81|3997.31|4001.31|3999.81|3997.81|3996.31|954
1625765700000|2021-07-08 17:35:00|3999.01|3997.51|4000.81|3999.31|4001.31|3999.81|3998.31|3996.81|1343
1625766000000|2021-07-08 17:40:00|4000.31|3998.81|4000.81|3999.31|4001.31|3999.81|3999.81|3998.31|1483
1625766300000|2021-07-08 17:45:00|4001.31|3999.81|3998.31|3996.81|4001.31|3999.81|3998.31|3996.81|889
1625766600000|2021-07-08 17:50:00|3998.81|3997.31|3996.81|3995.31|3999.01|3997.51|3996.31|3994.81|1199
1625766900000|2021-07-08 17:55:00|3997.31|3995.81|3997.01|3995.51|3997.81|3996.31|3996.31|3994.81|445
1625767200000|2021-07-08 18:00:00|3997.31|3995.81|3996.31|3994.81|3997.51|3996.01|3995.31|3993.81|626
1625767500000|2021-07-08 18:05:00|3996.01|3994.51|3993.81|3992.31|3996.31|3994.81|3993.31|3991.81|798
1625767800000|2021-07-08 18:10:00|3994.31|3992.81|3995.31|3993.81|3995.81|3994.31|3993.31|3991.81|567
1625768100000|2021-07-08 18:15:00|3995.81|3994.31|3991.81|3990.31|3996.31|3994.81|3990.81|3989.31|957
1625768400000|2021-07-08 18:20:00|3991.51|3990.01|3989.81|3988.31|3992.81|3991.31|3989.81|3988.31|1291
1625768700000|2021-07-08 18:25:00|3989.31|3987.81|3990.31|3988.81|3991.31|3989.81|3988.81|3987.31|716
1625769000000|2021-07-08 18:30:00|3989.81|3988.31|3990.51|3989.01|3990.81|3989.31|3988.31|3986.81|1427
1625769300000|2021-07-08 18:35:00|3990.31|3988.81|3989.01|3987.51|3991.01|3989.51|3988.31|3986.81|1175
1625769600000|2021-07-08 18:40:00|3989.31|3987.81|3988.81|3987.31|3989.81|3988.31|3988.31|3986.81|1321
1625769900000|2021-07-08 18:45:00|3989.31|3987.81|3986.81|3985.31|3989.31|3987.81|3986.81|3985.31|835
1625770200000|2021-07-08 18:50:00|3987.01|3985.51|3986.31|3984.81|3988.31|3986.81|3985.81|3984.31|357
1625770500000|2021-07-08 18:55:00|3985.81|3984.31|3989.31|3987.81|3990.81|3989.31|3985.81|3984.31|1027
1625770800000|2021-07-08 19:00:00|3989.01|3987.51|3990.81|3989.31|3992.31|3990.81|3989.01|3987.51|852
1625771100000|2021-07-08 19:05:00|3991.01|3989.51|3989.31|3987.81|3991.81|3990.31|3988.31|3986.81|1245
1625771400000|2021-07-08 19:10:00|3989.81|3988.31|3987.81|3986.31|3990.31|3988.81|3987.31|3985.81|408
1625771700000|2021-07-08 19:15:00|3987.51|3986.01|3987.81|3986.31|3987.81|3986.31|3985.81|3984.31|730
1625772000000|2021-07-08 19:20:00|3988.01|3986.51|3990.51|3989.01|3991.81|3990.31|3986.81|3985.31|1068
1625772300000|2021-07-08 19:25:00|3990.31|3988.81|3990.81|3989.31|3991.81|3990.31|3988.51|3987.01|610
1625772600000|2021-07-08 19:30:00|3991.31|3989.81|3991.81|3990.31|3993.31|3991.81|3989.81|3988.31|836
1625772900000|2021-07-08 19:35:00|3992.31|3990.81|3994.81|3993.31|3995.81|3994.31|3991.31|3989.81|1088
1625773200000|2021-07-08 19:40:00|3994.31|3992.81|3991.31|3989.81|3994.81|3993.31|3989.81|3988.31|1813
1625773500000|2021-07-08 19:45:00|3991.01|3989.51|3986.31|3984.81|3991.81|3990.31|3986.31|3984.81|1929
1625773800000|2021-07-08 19:50:00|3985.81|3984.31|3989.31|3987.81|3991.01|3989.51|3984.01|3982.51|2831
1625774100000|2021-07-08 19:55:00|3989.81|3988.31|3996.31|3994.81|3996.81|3995.31|3989.31|3987.81|4230
1625774400000|2021-07-08 20:00:00|3999.86|3996.86|3996.96|3993.96|4000.46|3997.46|3996.76|3993.76|50
1625774700000|2021-07-08 20:05:00|3997.16|3994.16|3994.66|3991.66|3997.36|3994.36|3993.36|3990.36|0
1625775000000|2021-07-08 20:10:00|3994.46|3991.46|3994.46|3991.46|3994.86|3991.86|3993.16|3990.16|0
1625775300000|2021-07-08 20:15:00|3994.26|3991.26|3994.06|3991.06|3994.46|3991.46|3993.56|3990.56|0
1625775600000|2021-07-08 20:20:00|3994.16|3991.16|3994.86|3991.86|3994.86|3991.86|3994.06|3991.06|0
1625775900000|2021-07-08 20:25:00|3994.76|3991.76|3995.86|3992.86|3995.86|3992.86|3994.66|3991.66|0
1625776200000|2021-07-08 20:30:00|3995.66|3992.66|3996.06|3993.06|3996.06|3993.06|3995.66|3992.66|0
1625776500000|2021-07-08 20:35:00|3995.96|3992.96|3995.46|3992.46|3996.26|3993.26|3995.06|3992.06|0
1625776800000|2021-07-08 20:40:00|3995.86|3992.86|3996.26|3993.26|3996.56|3993.56|3995.66|3992.66|0
1625777100000|2021-07-08 20:45:00|3996.56|3993.56|3995.66|3992.66|3996.56|3993.56|3995.66|3992.66|0
1625777400000|2021-07-08 20:50:00|3995.86|3992.86|3995.46|3992.46|3996.26|3993.26|3995.46|3992.46|0
1625777700000|2021-07-08 20:55:00|3995.56|3992.56|3995.56|3992.56|3996.56|3993.56|3995.56|3992.56|0
1625778000000|2021-07-08 21:00:00|3995.86|3992.86|3995.56|3992.56|3995.86|3992.86|3995.46|3992.46|0
1625778300000|2021-07-08 21:05:00|3995.46|3992.46|3995.46|3992.46|3995.56|3992.56|3995.36|3992.36|0
1625778600000|2021-07-08 21:10:00|3995.56|3992.56|3995.46|3992.46|3995.66|3992.66|3995.26|3992.26|0
1625778900000|2021-07-08 21:15:00|3995.66|3992.66|3995.66|3992.66|3995.66|3992.66|3995.46|3992.46|0
1625779200000|2021-07-08 21:20:00|3995.76|3992.76|3995.86|3992.86|3995.86|3992.86|3995.76|3992.76|0
1625779500000|2021-07-08 21:25:00|3995.76|3992.76|3995.76|3992.76|3995.76|3992.76|3995.76|3992.76|0
1625779800000|2021-07-08 21:30:00|3995.66|3992.66|3995.56|3992.56|3995.76|3992.76|3995.56|3992.56|0
1625780100000|2021-07-08 21:35:00|3995.66|3992.66|3995.76|3992.76|3995.76|3992.76|3995.66|3992.66|0
1625780400000|2021-07-08 21:40:00|3995.86|3992.86|3995.76|3992.76|3995.86|3992.86|3995.76|3992.76|0
1625780700000|2021-07-08 21:45:00|3995.66|3992.66|3995.56|3992.56|3995.76|3992.76|3995.56|3992.56|0
1625781000000|2021-07-08 21:50:00|3995.76|3992.76|3995.86|3992.86|3995.86|3992.86|3995.76|3992.76|0
1625781300000|2021-07-08 21:55:00|3995.76|3992.76|3995.76|3992.76|3995.96|3992.96|3995.66|3992.66|0
1625781600000|2021-07-08 22:00:00|3995.96|3992.96|3995.06|3992.06|3996.16|3993.16|3994.66|3991.66|0
1625781900000|2021-07-08 22:05:00|3995.16|3992.16|3996.06|3993.06|3996.06|3993.06|3994.66|3991.66|0
1625782200000|2021-07-08 22:10:00|3995.96|3992.96|3995.66|3992.66|3996.06|3993.06|3995.66|3992.66|0
1625782500000|2021-07-08 22:15:00|3995.76|3992.76|3996.06|3993.06|3996.06|3993.06|3995.76|3992.76|0
1625782800000|2021-07-08 22:20:00|3996.26|3993.26|3997.36|3994.36|3997.36|3994.36|3996.26|3993.26|0
1625783100000|2021-07-08 22:25:00|3997.16|3994.16|3997.36|3994.36|3997.36|3994.36|3997.16|3994.16|0
1625783400000|2021-07-08 22:30:00|3997.26|3994.26|3995.86|3992.86|3997.26|3994.26|3995.86|3992.86|0
1625783700000|2021-07-08 22:35:00|3995.66|3992.66|3994.46|3991.46|3995.66|3992.66|3994.06|3991.06|0
1625784000000|2021-07-08 22:40:00|3994.36|3991.36|3993.56|3990.56|3994.46|3991.46|3993.56|3990.56|0
1625784300000|2021-07-08 22:45:00|3993.76|3990.76|3993.56|3990.56|3994.26|3991.26|3993.36|3990.36|0
1625784600000|2021-07-08 22:50:00|3993.66|3990.66|3994.46|3991.46|3994.46|3991.46|3993.56|3990.56|0
1625784900000|2021-07-08 22:55:00|3994.56|3991.56|3994.26|3991.26|3994.86|3991.86|3994.06|3991.06|0
1625785200000|2021-07-08 23:00:00|3994.16|3991.16|3994.26|3991.26|3994.26|3991.26|3993.76|3990.76|0
1625785500000|2021-07-08 23:05:00|3994.06|3991.06|3994.46|3991.46|3994.46|3991.46|3994.06|3991.06|0
1625785800000|2021-07-08 23:10:00|3994.26|3991.26|3994.46|3991.46|3994.66|3991.66|3993.86|3990.86|0
1625786100000|2021-07-08 23:15:00|3994.66|3991.66|3995.26|3992.26|3995.26|3992.26|3994.46|3991.46|0
1625786400000|2021-07-08 23:20:00|3995.16|3992.16|3995.66|3992.66|3996.06|3993.06|3995.16|3992.16|0
1625786700000|2021-07-08 23:25:00|3995.56|3992.56|3996.26|3993.26|3996.56|3993.56|3995.46|3992.46|0
1625787000000|2021-07-08 23:30:00|3996.56|3993.56|3995.46|3992.46|3996.56|3993.56|3995.26|3992.26|0
1625787300000|2021-07-08 23:35:00|3995.36|3992.36|3997.06|3994.06|3997.16|3994.16|3995.26|3992.26|0
1625787600000|2021-07-08 23:40:00|3996.96|3993.96|3997.16|3994.16|3997.26|3994.26|3995.86|3992.86|0
1625787900000|2021-07-08 23:45:00|3997.26|3994.26|3996.96|3993.96|3997.56|3994.56|3996.26|3993.26|0
1625788200000|2021-07-08 23:50:00|3997.16|3994.16|3995.46|3992.46|3997.36|3994.36|3995.26|3992.26|0
1625788500000|2021-07-08 23:55:00|3995.26|3992.26|3994.06|3991.06|3995.26|3992.26|3993.36|3990.36|0
1625788800000|2021-07-09 00:00:00|3994.26|3991.26|3995.96|3992.96|3996.76|3993.76|3992.76|3989.76|0
1625789100000|2021-07-09 00:05:00|3996.36|3993.36|3998.86|3995.86|3998.86|3995.86|3996.16|3993.16|0
1625789400000|2021-07-09 00:10:00|3998.66|3995.66|3997.16|3994.16|3998.86|3995.86|3997.16|3994.16|0
1625789700000|2021-07-09 00:15:00|3996.96|3993.96|3998.06|3996.06|4000.06|3998.06|3995.56|3993.56|740
1625790000000|2021-07-09 00:20:00|3997.56|3995.56|3993.56|3991.56|3998.06|3996.06|3992.56|3990.56|422
1625790300000|2021-07-09 00:25:00|3994.26|3992.26|3997.56|3995.56|3997.56|3995.56|3993.06|3991.06|326
1625790600000|2021-07-09 00:30:00|3997.06|3995.06|3994.06|3992.06|3997.06|3995.06|3993.56|3991.56|252
1625790900000|2021-07-09 00:35:00|3993.76|3991.76|3991.06|3989.06|3993.76|3991.76|3990.06|3988.06|391
1625791200000|2021-07-09 00:40:00|3991.56|3989.56|3991.06|3989.06|3992.06|3990.06|3990.06|3988.06|110
1625791500000|2021-07-09 00:45:00|3990.76|3988.76|3988.26|3986.26|3991.06|3989.06|3988.06|3986.06|237
1625791800000|2021-07-09 00:50:00|3988.56|3986.56|3989.56|3987.56|3991.06|3989.06|3988.06|3986.06|140
1625792100000|2021-07-09 00:55:00|3990.06|3988.06|3986.06|3984.06|3990.56|3988.56|3986.06|3984.06|209
1625792400000|2021-07-09 01:00:00|3985.76|3983.76|3986.56|3984.56|3987.56|3985.56|3985.06|3983.06|103
1625792700000|2021-07-09 01:05:00|3986.26|3984.26|3986.56|3984.56|3986.56|3984.56|3984.56|3982.56|226
1625793000000|2021-07-09 01:10:00|3986.26|3984.26|3985.56|3983.56|3987.26|3985.26|3985.56|3983.56|60
1625793300000|2021-07-09 01:15:00|3985.06|3983.06|3983.56|3981.56|3985.56|3983.56|3982.06|3980.06|758
1625793600000|2021-07-09 01:20:00|3983.76|3981.76|3984.56|3982.56|3984.56|3982.56|3983.06|3981.06|96
1625793900000|2021-07-09 01:25:00|3983.56|3981.56|3987.56|3985.56|3987.56|3985.56|3983.56|3981.56|323
1625794200000|2021-07-09 01:30:00|3987.06|3985.06|3989.06|3987.06|3989.06|3987.06|3986.06|3984.06|175
1625794500000|2021-07-09 01:35:00|3988.56|3986.56|3984.06|3982.06|3988.56|3986.56|3983.56|3981.56|144
1625794800000|2021-07-09 01:40:00|3983.76|3981.76|3982.06|3980.06|3984.06|3982.06|3982.06|3980.06|395
1625795100000|2021-07-09 01:45:00|3982.26|3980.26|3982.56|3980.56|3983.56|3981.56|3982.06|3980.06|393
1625795400000|2021-07-09 01:50:00|3982.06|3980.06|3982.06|3980.06|3983.56|3981.56|3982.06|3980.06|408
1625795700000|2021-07-09 01:55:00|3982.56|3980.56|3980.56|3978.56|3982.56|3980.56|3980.06|3978.06|404
1625796000000|2021-07-09 02:00:00|3980.76|3978.76|3977.06|3975.06|3980.76|3978.76|3977.06|3975.06|687
1625796300000|2021-07-09 02:05:00|3976.76|3974.76|3976.06|3974.06|3977.06|3975.06|3974.76|3972.76|1152
1625796600000|2021-07-09 02:10:00|3975.56|3973.56|3979.06|3977.06|3979.06|3977.06|3974.56|3972.56|418
1625796900000|2021-07-09 02:15:00|3978.56|3976.56|3980.76|3978.76|3981.06|3979.06|3978.06|3976.06|72
1625797200000|2021-07-09 02:20:00|3980.56|3978.56|3979.56|3977.56|3980.56|3978.56|3979.26|3977.26|81
1625797500000|2021-07-09 02:25:00|3980.06|3978.06|3978.56|3976.56|3980.56|3978.56|3977.56|3975.56|114
1625797800000|2021-07-09 02:30:00|3978.26|3976.26|3985.06|3983.06|3985.56|3983.56|3978.06|3976.06|644
1625798100000|2021-07-09 02:35:00|3984.76|3982.76|3986.56|3984.56|3986.56|3984.56|3984.56|3982.56|115
1625798400000|2021-07-09 02:40:00|3986.26|3984.26|3988.06|3986.06|3988.56|3986.56|3986.06|3984.06|97
1625798700000|2021-07-09 02:45:00|3988.26|3986.26|3988.26|3986.26|3988.56|3986.56|3986.06|3984.06|127
1625799000000|2021-07-09 02:50:00|3988.06|3986.06|3988.56|3986.56|3989.56|3987.56|3988.06|3986.06|170
1625799300000|2021-07-09 02:55:00|3989.06|3987.06|3988.56|3986.56|3989.26|3987.26|3987.56|3985.56|151
1625799600000|2021-07-09 03:00:00|3989.06|3987.06|3989.26|3987.26|3989.76|3987.76|3987.76|3985.76|595
1625799900000|2021-07-09 03:05:00|3989.56|3987.56|3993.56|3991.56|3993.56|3991.56|3989.56|3987.56|112
1625800200000|2021-07-09 03:10:00|3993.76|3991.76|3994.26|3992.26|3995.06|3993.06|3993.06|3991.06|82
1625800500000|2021-07-09 03:15:00|3994.56|3992.56|3992.56|3990.56|3994.56|3992.56|3992.56|3990.56|123
1625800800000|2021-07-09 03:20:00|3992.26|3990.26|3992.56|3990.56|3993.26|3991.26|3992.06|3990.06|216
1625801100000|2021-07-09 03:25:00|3993.26|3991.26|3993.26|3991.26|3995.06|3993.06|3992.56|3990.56|207
1625801400000|2021-07-09 03:30:00|3993.06|3991.06|3994.26|3992.26|3994.76|3992.76|3992.56|3990.56|71
1625801700000|2021-07-09 03:35:00|3994.56|3992.56|3995.06|3993.06|3995.76|3993.76|3993.06|3991.06|79
1625802000000|2021-07-09 03:40:00|3994.76|3992.76|3994.56|3992.56|3995.56|3993.56|3992.56|3990.56|287
1625802300000|2021-07-09 03:45:00|3994.76|3992.76|3993.06|3991.06|3994.76|3992.76|3992.56|3990.56|45
1625802600000|2021-07-09 03:50:00|3992.76|3990.76|3992.26|3990.26|3992.76|3990.76|3991.26|3989.26|236
1625802900000|2021-07-09 03:55:00|3992.06|3990.06|3991.26|3989.26|3993.06|3991.06|3991.26|3989.26|175
1625803200000|2021-07-09 04:00:00|3991.56|3989.56|3992.56|3990.56|3993.56|3991.56|3991.56|3989.56|217
1625803500000|2021-07-09 04:05:00|3992.76|3990.76|3993.06|3991.06|3993.06|3991.06|3992.06|3990.06|51
1625803800000|2021-07-09 04:10:00|3993.26|3991.26|3994.56|3992.56|3995.56|3993.56|3993.26|3991.26|162
1625804100000|2021-07-09 04:15:00|3994.06|3992.06|3991.06|3989.06|3994.56|3992.56|3990.56|3988.56|82
1625804400000|2021-07-09 04:20:00|3990.56|3988.56|3992.56|3990.56|3992.56|3990.56|3990.56|3988.56|130
1625804700000|2021-07-09 04:25:00|3992.26|3990.26|3992.56|3990.56|3992.56|3990.56|3991.56|3989.56|45
1625805000000|2021-07-09 04:30:00|3992.06|3990.06|3992.06|3990.06|3992.56|3990.56|3991.56|3989.56|61
1625805300000|2021-07-09 04:35:00|3991.76|3989.76|3990.76|3988.76|3991.76|3989.76|3990.06|3988.06|63
1625805600000|2021-07-09 04:40:00|3991.06|3989.06|3990.26|3988.26|3991.26|3989.26|3990.26|3988.26|64
1625805900000|2021-07-09 04:45:00|3990.56|3988.56|3990.56|3988.56|3990.76|3988.76|3989.56|3987.56|100
1625806200000|2021-07-09 04:50:00|3991.06|3989.06|3996.06|3994.06|3997.56|3995.56|3991.06|3989.06|740
1625806500000|2021-07-09 04:55:00|3996.56|3994.56|3999.06|3997.06|4000.06|3998.06|3996.56|3994.56|325
1625806800000|2021-07-09 05:00:00|3999.26|3997.26|4002.26|4000.26|4002.56|4000.56|3998.56|3996.56|517
1625807100000|2021-07-09 05:05:00|4002.56|4000.56|4005.56|4003.56|4006.06|4004.06|4002.06|4000.06|801
1625807400000|2021-07-09 05:10:00|4005.76|4003.76|4004.06|4002.06|4008.76|4006.76|4004.06|4002.06|1059
1625807700000|2021-07-09 05:15:00|4004.56|4002.56|4004.56|4002.56|4006.06|4004.06|4003.06|4001.06|469
1625808000000|2021-07-09 05:20:00|4004.26|4002.26|4004.06|4002.06|4006.26|4004.26|4003.06|4001.06|102
1625808300000|2021-07-09 05:25:00|4003.76|4001.76|4002.56|4000.56|4004.56|4002.56|4002.56|4000.56|72
1625808600000|2021-07-09 05:30:00|4002.26|4000.26|4002.76|4000.76|4004.06|4002.06|4000.56|3998.56|209
1625808900000|2021-07-09 05:35:00|4003.06|4001.06|4002.06|4000.06|4003.06|4001.06|4001.06|3999.06|67
1625809200000|2021-07-09 05:40:00|4001.76|3999.76|4005.06|4003.06|4005.06|4003.06|4001.56|3999.56|172
1625809500000|2021-07-09 05:45:00|4005.26|4003.26|4006.26|4004.26|4007.06|4005.06|4004.06|4002.06|604
1625809800000|2021-07-09 05:50:00|4006.56|4004.56|4006.26|4004.26|4006.56|4004.56|4004.56|4002.56|170
1625810100000|2021-07-09 05:55:00|4006.06|4004.06|4007.06|4005.06|4008.76|4006.76|4004.76|4002.76|823
1625810400000|2021-07-09 06:00:00|4006.81|4005.31|4008.51|4007.01|4008.81|4007.31|4005.81|4004.31|1685
1625810700000|2021-07-09 06:05:00|4008.81|4007.31|4008.81|4007.31|4013.51|4012.01|4008.31|4006.81|4425
1625811000000|2021-07-09 06:10:00|4009.31|4007.81|4012.31|4010.81|4012.31|4010.81|4008.81|4007.31|2457
1625811300000|2021-07-09 06:15:00|4011.81|4010.31|4013.31|4011.81|4015.01|4013.51|4011.51|4010.01|2066
1625811600000|2021-07-09 06:20:00|4012.81|4011.31|4013.01|4011.51|4015.31|4013.81|4012.81|4011.31|1303
1625811900000|2021-07-09 06:25:00|4012.81|4011.31|4013.81|4012.31|4015.31|4013.81|4011.81|4010.31|1986
1625812200000|2021-07-09 06:30:00|4013.51|4012.01|4013.81|4012.31|4014.31|4012.81|4011.31|4009.81|1553
1625812500000|2021-07-09 06:35:00|4014.31|4012.81|4016.31|4014.81|4016.31|4014.81|4013.81|4012.31|735
1625812800000|2021-07-09 06:40:00|4016.01|4014.51|4016.81|4015.31|4017.81|4016.31|4015.81|4014.31|1275
1625813100000|2021-07-09 06:45:00|4016.31|4014.81|4015.01|4013.51|4017.31|4015.81|4014.31|4012.81|1430
1625813400000|2021-07-09 06:50:00|4015.31|4013.81|4014.31|4012.81|4017.31|4015.81|4013.31|4011.81|3083
1625813700000|2021-07-09 06:55:00|4014.81|4013.31|4011.81|4010.31|4016.31|4014.81|4011.31|4009.81|2339
1625814000000|2021-07-09 07:00:00|4011.31|4009.81|4019.81|4018.31|4022.31|4020.81|4010.81|4009.31|18077
1625814300000|2021-07-09 07:05:00|4019.31|4017.81|4025.31|4023.81|4026.81|4025.31|4019.31|4017.81|17273
1625814600000|2021-07-09 07:10:00|4025.81|4024.31|4026.81|4025.31|4028.31|4026.81|4022.51|4021.01|13218
1625814900000|2021-07-09 07:15:00|4027.31|4025.81|4027.31|4025.81|4031.31|4029.81|4026.81|4025.31|9950
1625815200000|2021-07-09 07:20:00|4026.81|4025.31|4030.31|4028.81|4035.81|4034.31|4026.31|4024.81|16566
1625815500000|2021-07-09 07:25:00|4029.81|4028.31|4018.31|4016.81|4032.81|4031.31|4017.81|4016.31|17470
1625815800000|2021-07-09 07:30:00|4018.81|4017.31|4020.31|4018.81|4022.81|4021.31|4017.31|4015.81|8256
1625816100000|2021-07-09 07:35:00|4020.01|4018.51|4026.81|4025.31|4027.31|4025.81|4019.81|4018.31|6103
1625816400000|2021-07-09 07:40:00|4026.49|4024.99|4027.49|4025.99|4028.99|4027.49|4025.49|4023.99|5019
1625816700000|2021-07-09 07:45:00|4027.99|4026.49|4026.69|4025.19|4029.99|4028.49|4026.49|4024.99|4057
1625817000000|2021-07-09 07:50:00|4026.49|4024.99|4027.49|4025.99|4031.99|4030.49|4023.49|4021.99|4902
1625817300000|2021-07-09 07:55:00|4027.19|4025.69|4026.49|4024.99|4030.49|4028.99|4023.99|4022.49|4245
1625817600000|2021-07-09 08:00:00|4026.69|4025.19|4028.49|4026.99|4031.49|4029.99|4025.99|4024.49|4466
1625817900000|2021-07-09 08:05:00|4028.99|4027.49|4031.49|4029.99|4033.49|4031.99|4028.99|4027.49|11993
1625818200000|2021-07-09 08:10:00|4031.19|4029.69|4033.99|4032.49|4035.99|4034.49|4031.19|4029.69|5275
1625818500000|2021-07-09 08:15:00|4033.69|4032.19|4033.49|4031.99|4034.99|4033.49|4031.99|4030.49|6662
1625818800000|2021-07-09 08:20:00|4033.99|4032.49|4034.49|4032.99|4035.49|4033.99|4033.99|4032.49|2965
1625819100000|2021-07-09 08:25:00|4033.99|4032.49|4032.99|4031.49|4034.49|4032.99|4031.99|4030.49|6287
1625819400000|2021-07-09 08:30:00|4033.19|4031.69|4038.49|4036.99|4039.49|4037.99|4032.99|4031.49|7630
1625819700000|2021-07-09 08:35:00|4038.99|4037.49|4038.99|4037.49|4040.49|4038.99|4037.99|4036.49|4454
1625820000000|2021-07-09 08:40:00|4039.49|4037.99|4039.49|4037.99|4041.99|4040.49|4038.99|4037.49|4237
1625820300000|2021-07-09 08:45:00|4039.99|4038.49|4040.99|4039.49|4041.49|4039.99|4039.49|4037.99|4231
1625820600000|2021-07-09 08:50:00|4040.69|4039.19|4042.19|4040.69|4043.99|4042.49|4040.49|4038.99|5498
1625820900000|2021-07-09 08:55:00|4041.99|4040.49|4043.49|4041.99|4043.99|4042.49|4040.49|4038.99|5803
1625821200000|2021-07-09 09:00:00|4043.99|4042.49|4051.19|4049.69|4051.99|4050.49|4043.99|4042.49|10959
1625821500000|2021-07-09 09:05:00|4050.99|4049.49|4048.99|4047.49|4052.49|4050.99|4048.49|4046.99|9904
1625821800000|2021-07-09 09:10:00|4049.49|4047.99|4050.99|4049.49|4052.99|4051.49|4048.99|4047.49|8309
1625822100000|2021-07-09 09:15:00|4051.49|4049.99|4052.49|4050.99|4053.99|4052.49|4051.19|4049.69|5523
1625822400000|2021-07-09 09:20:00|4052.99|4051.49|4054.99|4053.49|4054.99|4053.49|4052.49|4050.99|7480
1625822700000|2021-07-09 09:25:00|4054.69|4053.19|4050.99|4049.49|4056.49|4054.99|4050.99|4049.49|9417
1625823000000|2021-07-09 09:30:00|4051.49|4049.99|4049.49|4047.99|4054.49|4052.99|4048.99|4047.49|10627
1625823300000|2021-07-09 09:35:00|4049.99|4048.49|4042.49|4040.99|4049.99|4048.49|4042.49|4040.99|6545
1625823600000|2021-07-09 09:40:00|4042.69|4041.19|4044.99|4043.49|4048.69|4047.19|4042.49|4040.99|7672
1625823900000|2021-07-09 09:45:00|4044.49|4042.99|4039.99|4038.49|4045.49|4043.99|4039.19|4037.69|10902
1625824200000|2021-07-09 09:50:00|4038.99|4037.49|4038.99|4037.49|4040.99|4039.49|4035.99|4034.49|12183
1625824500000|2021-07-09 09:55:00|4039.49|4037.99|4034.99|4033.49|4039.99|4038.49|4034.99|4033.49|9305
1625824800000|2021-07-09 10:00:00|4034.49|4032.99|4036.99|4035.49|4039.49|4037.99|4033.99|4032.49|7221
1625825100000|2021-07-09 10:05:00|4036.49|4034.99|4037.99|4036.49|4038.49|4036.99|4033.99|4032.49|6489
1625825400000|2021-07-09 10:10:00|4037.49|4035.99|4038.49|4036.99|4038.99|4037.49|4035.49|4033.99|2958
1625825700000|2021-07-09 10:15:00|4038.69|4037.19|4044.99|4043.49|4046.19|4044.69|4036.49|4034.99|5088
1625826000000|2021-07-09 10:20:00|4044.49|4042.99|4045.69|4044.19|4047.49|4045.99|4043.99|4042.49|4201
1625826300000|2021-07-09 10:25:00|4045.99|4044.49|4041.49|4039.99|4045.99|4044.49|4041.49|4039.99|1769
1625826600000|2021-07-09 10:30:00|4041.69|4040.19|4043.99|4042.49|4046.49|4044.99|4041.49|4039.99|2670
1625826900000|2021-07-09 10:35:00|4043.49|4041.99|4043.19|4041.69|4046.99|4045.49|4042.49|4040.99|2794
1625827200000|2021-07-09 10:40:00|4043.69|4042.19|4042.99|4041.49|4045.99|4044.49|4042.99|4041.49|1351
1625827500000|2021-07-09 10:45:00|4042.49|4040.99|4046.49|4044.99|4046.49|4044.99|4042.49|4040.99|2895
1625827800000|2021-07-09 10:50:00|4046.99|4045.49|4045.49|4043.99|4047.49|4045.99|4044.99|4043.49|1955
1625828100000|2021-07-09 10:55:00|4045.19|4043.69|4042.99|4041.49|4045.49|4043.99|4042.49|4040.99|2197
1625828400000|2021-07-09 11:00:00|4043.19|4041.69|4044.99|4043.49|4045.99|4044.49|4042.99|4041.49|1977
1625828700000|2021-07-09 11:05:00|4044.69|4043.19|4044.99|4043.49|4044.99|4043.49|4041.99|4040.49|6722
1625829000000|2021-07-09 11:10:00|4044.49|4042.99|4046.49|4044.99|4046.99|4045.49|4044.19|4042.69|1978
1625829300000|2021-07-09 11:15:00|4045.99|4044.49|4047.99|4046.49|4048.49|4046.99|4045.99|4044.49|1598
1625829600000|2021-07-09 11:20:00|4047.49|4045.99|4048.49|4046.99|4048.99|4047.49|4046.99|4045.49|1199
1625829900000|2021-07-09 11:25:00|4048.99|4047.49|4046.49|4044.99|4048.99|4047.49|4045.99|4044.49|2232
1625830200000|2021-07-09 11:30:00|4046.19|4044.69|4047.69|4046.19|4049.99|4048.49|4043.99|4042.49|5387
1625830500000|2021-07-09 11:35:00|4047.99|4046.49|4045.69|4044.19|4048.49|4046.99|4044.19|4042.69|1970
1625830800000|2021-07-09 11:40:00|4045.19|4043.69|4048.99|4047.49|4048.99|4047.49|4044.49|4042.99|3139
1625831100000|2021-07-09 11:45:00|4048.69|4047.19|4048.99|4047.49|4049.99|4048.49|4046.49|4044.99|2630
1625831400000|2021-07-09 11:50:00|4049.49|4047.99|4049.49|4047.99|4049.99|4048.49|4048.99|4047.49|1788
1625831700000|2021-07-09 11:55:00|4048.99|4047.49|4049.49|4047.99|4050.49|4048.99|4048.99|4047.49|1708
1625832000000|2021-07-09 12:00:00|4049.69|4048.19|4047.99|4046.49|4050.49|4048.99|4046.99|4045.49|4104
1625832300000|2021-07-09 12:05:00|4047.49|4045.99|4046.99|4045.49|4047.99|4046.49|4044.99|4043.49|1699
1625832600000|2021-07-09 12:10:00|4046.49|4044.99|4046.49|4044.99|4047.49|4045.99|4045.99|4044.49|1553
1625832900000|2021-07-09 12:15:00|4045.99|4044.49|4043.99|4042.49|4046.99|4045.49|4043.49|4041.99|3375
1625833200000|2021-07-09 12:20:00|4043.49|4041.99|4045.99|4044.49|4046.99|4045.49|4043.49|4041.99|1785
1625833500000|2021-07-09 12:25:00|4046.19|4044.69|4043.99|4042.49|4046.49|4044.99|4042.99|4041.49|3590
1625833800000|2021-07-09 12:30:00|4044.49|4042.99|4045.49|4043.99|4046.19|4044.69|4042.99|4041.49|3456
1625834100000|2021-07-09 12:35:00|4045.19|4043.69|4043.99|4042.49|4045.19|4043.69|4042.49|4040.99|1560
1625834400000|2021-07-09 12:40:00|4043.69|4042.19|4043.49|4041.99|4045.49|4043.99|4043.49|4041.99|955
1625834700000|2021-07-09 12:45:00|4042.99|4041.49|4044.99|4043.49|4044.99|4043.49|4041.99|4040.49|2492
1625835000000|2021-07-09 12:50:00|4044.69|4043.19|4042.99|4041.49|4045.99|4044.49|4041.99|4040.49|3038
1625835300000|2021-07-09 12:55:00|4043.19|4041.69|4042.49|4040.99|4044.99|4043.49|4040.99|4039.49|2240
1625835600000|2021-07-09 13:00:00|4042.99|4041.49|4042.49|4040.99|4044.49|4042.99|4041.49|4039.99|3867
1625835900000|2021-07-09 13:05:00|4042.69|4041.19|4041.99|4040.49|4044.49|4042.99|4040.99|4039.49|2417
1625836200000|2021-07-09 13:10:00|4041.49|4039.99|4041.49|4039.99|4042.49|4040.99|4040.49|4038.99|3199
1625836500000|2021-07-09 13:15:00|4040.99|4039.49|4042.99|4041.49|4043.49|4041.99|4040.99|4039.49|2195
1625836800000|2021-07-09 13:20:00|4042.49|4040.99|4042.99|4041.49|4042.99|4041.49|4039.99|4038.49|3291
1625837100000|2021-07-09 13:25:00|4042.49|4040.99|4043.99|4042.49|4044.99|4043.49|4042.49|4040.99|4443
1625837400000|2021-07-09 13:30:00|4043.69|4042.19|4039.99|4038.49|4044.99|4043.49|4039.49|4037.99|11902
1625837700000|2021-07-09 13:35:00|4039.69|4038.19|4041.99|4040.49|4043.49|4041.99|4038.99|4037.49|5202
1625838000000|2021-07-09 13:40:00|4042.19|4040.69|4045.49|4043.99|4045.99|4044.49|4041.99|4040.49|5654
1625838300000|2021-07-09 13:45:00|4045.99|4044.49|4045.49|4043.99|4045.99|4044.49|4043.49|4041.99|5673
1625838600000|2021-07-09 13:50:00|4045.99|4044.49|4051.49|4049.99|4051.99|4050.49|4045.99|4044.49|10376
1625838900000|2021-07-09 13:55:00|4050.99|4049.49|4052.99|4051.49|4053.99|4052.49|4050.99|4049.49|9513
1625839200000|2021-07-09 14:00:00|4053.19|4051.69|4058.69|4057.19|4058.99|4057.49|4052.99|4051.49|10655
1625839500000|2021-07-09 14:05:00|4058.49|4056.99|4059.49|4057.99|4062.99|4061.49|4057.99|4056.49|11870
1625839800000|2021-07-09 14:10:00|4059.12|4057.62|4055.12|4053.62|4059.62|4058.12|4054.12|4052.62|14384
1625840100000|2021-07-09 14:15:00|4055.62|4054.12|4057.12|4055.62|4059.12|4057.62|4055.12|4053.62|5838
1625840400000|2021-07-09 14:20:00|4057.62|4056.12|4060.82|4059.32|4061.62|4060.12|4057.62|4056.12|9273
1625840700000|2021-07-09 14:25:00|4060.62|4059.12|4059.12|4057.62|4060.82|4059.32|4058.12|4056.62|5155
1625841000000|2021-07-09 14:30:00|4059.32|4057.82|4057.62|4056.12|4061.12|4059.62|4057.12|4055.62|4524
1625841300000|2021-07-09 14:35:00|4058.12|4056.62|4060.12|4058.62|4061.62|4060.12|4058.12|4056.62|7867
1625841600000|2021-07-09 14:40:00|4060.32|4058.82|4060.62|4059.12|4061.32|4059.82|4059.12|4057.62|7861
1625841900000|2021-07-09 14:45:00|4060.12|4058.62|4060.62|4059.12|4061.12|4059.62|4059.62|4058.12|4052
1625842200000|2021-07-09 14:50:00|4061.12|4059.62|4062.12|4060.62|4063.12|4061.62|4059.12|4057.62|6634
1625842500000|2021-07-09 14:55:00|4061.82|4060.32|4063.62|4062.12|4064.12|4062.62|4061.12|4059.62|4512
1625842800000|2021-07-09 15:00:00|4063.12|4061.62|4063.12|4061.62|4066.12|4064.62|4063.12|4061.62|7640
1625843100000|2021-07-09 15:05:00|4063.62|4062.12|4065.62|4064.12|4067.12|4065.62|4063.12|4061.62|7995
1625843400000|2021-07-09 15:10:00|4065.12|4063.62|4064.12|4062.62|4066.12|4064.62|4063.62|4062.12|6123
1625843700000|2021-07-09 15:15:00|4063.82|4062.32|4063.12|4061.62|4064.12|4062.62|4061.62|4060.12|7316
1625844000000|2021-07-09 15:20:00|4062.82|4061.32|4062.12|4060.62|4065.12|4063.62|4061.62|4060.12|7650
1625844300000|2021-07-09 15:25:00|4061.62|4060.12|4062.62|4061.12|4064.12|4062.62|4061.12|4059.62|25082
1625844600000|2021-07-09 15:30:00|4062.12|4060.62|4068.62|4067.12|4069.32|4067.82|4062.12|4060.62|38277
1625844900000|2021-07-09 15:35:00|4068.12|4066.62|4069.62|4068.12|4070.12|4068.62|4067.62|4066.12|19271
1625845200000|2021-07-09 15:40:00|4069.32|4067.82|4071.12|4069.62|4071.12|4069.62|4069.12|4067.62|9541
1625845500000|2021-07-09 15:45:00|4071.62|4070.12|4070.62|4069.12|4072.12|4070.62|4070.12|4068.62|10244
1625845800000|2021-07-09 15:50:00|4070.32|4068.82|4071.12|4069.62|4071.12|4069.62|4070.12|4068.62|9917
1625846100000|2021-07-09 15:55:00|4070.82|4069.32|4070.12|4068.62|4071.82|4070.32|4069.32|4067.82|4218
1625846400000|2021-07-09 16:00:00|4069.62|4068.12|4069.32|4067.82|4070.12|4068.62|4069.32|4067.82|1236
1625846700000|2021-07-09 16:05:00|4069.62|4068.12|4070.12|4068.62|4070.12|4068.62|4069.32|4067.82|1367
1625847000000|2021-07-09 16:10:00|4069.82|4068.32|4071.12|4069.62|4071.12|4069.62|4069.62|4068.12|1897
1625847300000|2021-07-09 16:15:00|4071.62|4070.12|4071.12|4069.62|4073.12|4071.62|4071.12|4069.62|3639
1625847600000|2021-07-09 16:20:00|4070.62|4069.12|4069.62|4068.12|4071.12|4069.62|4069.12|4067.62|1466
1625847900000|2021-07-09 16:25:00|4069.12|4067.62|4068.62|4067.12|4069.62|4068.12|4068.62|4067.12|1009
1625848200000|2021-07-09 16:30:00|4069.12|4067.62|4068.32|4066.82|4069.12|4067.62|4068.12|4066.62|524
1625848500000|2021-07-09 16:35:00|4068.12|4066.62|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|616
1625848800000|2021-07-09 16:40:00|4068.82|4067.32|4070.82|4069.32|4071.12|4069.62|4068.62|4067.12|1461
1625849100000|2021-07-09 16:45:00|4070.62|4069.12|4070.62|4069.12|4072.12|4070.62|4070.62|4069.12|2479
1625849400000|2021-07-09 16:50:00|4070.32|4068.82|4070.12|4068.62|4070.62|4069.12|4069.12|4067.62|1416
1625849700000|2021-07-09 16:55:00|4069.82|4068.32|4069.62|4068.12|4069.82|4068.32|4069.62|4068.12|465
1625850000000|2021-07-09 17:00:00|4069.12|4067.62|4068.62|4067.12|4069.62|4068.12|4068.62|4067.12|583
1625850300000|2021-07-09 17:05:00|4068.82|4067.32|4067.12|4065.62|4068.82|4067.32|4067.12|4065.62|645
1625850600000|2021-07-09 17:10:00|4067.32|4065.82|4067.62|4066.12|4068.12|4066.62|4067.12|4065.62|463
1625850900000|2021-07-09 17:15:00|4067.82|4066.32|4068.62|4067.12|4068.62|4067.12|4067.62|4066.12|706
1625851200000|2021-07-09 17:20:00|4068.12|4066.62|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|247
1625851500000|2021-07-09 17:25:00|4069.12|4067.62|4068.62|4067.12|4069.12|4067.62|4068.62|4067.12|239
1625851800000|2021-07-09 17:30:00|4069.12|4067.62|4068.12|4066.62|4069.12|4067.62|4068.12|4066.62|163
1625852100000|2021-07-09 17:35:00|4068.32|4066.82|4068.62|4067.12|4068.62|4067.12|4067.62|4066.12|182
1625852400000|2021-07-09 17:40:00|4069.12|4067.62|4069.12|4067.62|4069.12|4067.62|4068.62|4067.12|665
1625852700000|2021-07-09 17:45:00|4068.82|4067.32|4068.12|4066.62|4069.12|4067.62|4068.12|4066.62|213
1625853000000|2021-07-09 17:50:00|4068.32|4066.82|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|136
1625853300000|2021-07-09 17:55:00|4068.12|4066.62|4068.12|4066.62|4068.62|4067.12|4068.12|4066.62|241
1625853600000|2021-07-09 18:00:00|4068.32|4066.82|4068.12|4066.62|4068.62|4067.12|4068.12|4066.62|206
1625853900000|2021-07-09 18:05:00|4068.62|4067.12|4069.12|4067.62|4069.12|4067.62|4068.62|4067.12|470
1625854200000|2021-07-09 18:10:00|4068.62|4067.12|4068.62|4067.12|4069.12|4067.62|4068.62|4067.12|536
1625854500000|2021-07-09 18:15:00|4069.12|4067.62|4069.62|4068.12|4069.62|4068.12|4069.12|4067.62|570
1625854800000|2021-07-09 18:20:00|4069.12|4067.62|4069.62|4068.12|4069.62|4068.12|4069.12|4067.62|232
1625855100000|2021-07-09 18:25:00|4069.12|4067.62|4069.62|4068.12|4070.12|4068.62|4069.12|4067.62|327
1625855400000|2021-07-09 18:30:00|4070.12|4068.62|4069.82|4068.32|4070.12|4068.62|4069.12|4067.62|558
1625855700000|2021-07-09 18:35:00|4070.12|4068.62|4071.12|4069.62|4071.12|4069.62|4070.12|4068.62|383
1625856000000|2021-07-09 18:40:00|4070.62|4069.12|4071.62|4070.12|4071.62|4070.12|4070.62|4069.12|716
1625856300000|2021-07-09 18:45:00|4071.12|4069.62|4071.62|4070.12|4071.62|4070.12|4071.12|4069.62|163
1625856600000|2021-07-09 18:50:00|4072.12|4070.62|4072.12|4070.62|4072.62|4071.12|4071.62|4070.12|473
1625856900000|2021-07-09 18:55:00|4071.82|4070.32|4073.12|4071.62|4073.12|4071.62|4071.62|4070.12|294
1625857200000|2021-07-09 19:00:00|4072.62|4071.12|4072.12|4070.62|4073.32|4071.82|4072.12|4070.62|499
1625857500000|2021-07-09 19:05:00|4072.32|4070.82|4072.62|4071.12|4072.62|4071.12|4072.12|4070.62|154
1625857800000|2021-07-09 19:10:00|4072.82|4071.32|4071.62|4070.12|4072.82|4071.32|4071.62|4070.12|675
1625858100000|2021-07-09 19:15:00|4072.12|4070.62|4072.62|4071.12|4073.12|4071.62|4072.12|4070.62|696
1625858400000|2021-07-09 19:20:00|4072.32|4070.82|4071.12|4069.62|4072.32|4070.82|4070.62|4069.12|350
1625858700000|2021-07-09 19:25:00|4070.62|4069.12|4070.12|4068.62|4071.62|4070.12|4070.12|4068.62|347
1625859000000|2021-07-09 19:30:00|4070.62|4069.12|4069.62|4068.12|4071.12|4069.62|4069.62|4068.12|518
1625859300000|2021-07-09 19:35:00|4069.82|4068.32|4069.62|4068.12|4070.12|4068.62|4069.12|4067.62|552
1625859600000|2021-07-09 19:40:00|4070.12|4068.62|4068.62|4067.12|4070.12|4068.62|4068.62|4067.12|1038
1625859900000|2021-07-09 19:45:00|4068.82|4067.32|4069.12|4067.62|4069.62|4068.12|4068.62|4067.12|1227
1625860200000|2021-07-09 19:50:00|4069.32|4067.82|4069.12|4067.62|4069.62|4068.12|4068.62|4067.12|1310
1625860500000|2021-07-09 19:55:00|4068.62|4067.12|4069.82|4068.32|4071.62|4070.12|4068.62|4067.12|3510
1625860800000|2021-07-09 20:00:00|4072.97|4069.97|4073.37|4070.37|4073.97|4070.97|4072.57|4069.57|22
1625861100000|2021-07-09 20:05:00|4071.87|4068.87|4071.87|4068.87|4072.37|4069.37|4071.67|4068.67|0
1625861400000|2021-07-09 20:10:00|4072.07|4069.07|4072.77|4069.77|4072.77|4069.77|4071.87|4068.87|0
1625861700000|2021-07-09 20:15:00|4072.97|4069.97|4073.37|4070.37|4073.37|4070.37|4072.77|4069.77|0
1625862000000|2021-07-09 20:20:00|4073.57|4070.57|4073.97|4070.97|4074.17|4071.17|4073.47|4070.47|0
1625862300000|2021-07-09 20:25:00|4074.17|4071.17|4074.17|4071.17|4074.17|4071.17|4074.17|4071.17|0
1625862600000|2021-07-09 20:30:00|4074.27|4071.27|4074.17|4071.17|4074.37|4071.37|4073.37|4070.37|0
1625862900000|2021-07-09 20:35:00|4074.07|4071.07|4074.67|4071.67|4074.67|4071.67|4073.77|4070.77|0
1625863200000|2021-07-09 20:40:00|4074.47|4071.47|4074.17|4071.17|4074.47|4071.47|4074.17|4071.17|0
1625863500000|2021-07-09 20:45:00|4074.27|4071.27|4073.97|4070.97|4074.67|4071.67|4073.77|4070.77|0
1625863800000|2021-07-09 20:50:00|4073.77|4070.77|4074.37|4071.37|4074.37|4071.37|4073.77|4070.77|0
1625864100000|2021-07-09 20:55:00|4074.27|4071.27|4074.57|4071.57|4074.97|4071.97|4073.97|4070.97|0
1626040800000|2021-07-11 22:00:00|4074.27|4071.27|4074.07|4071.07|4074.27|4071.27|4073.27|4070.27|0
1626041100000|2021-07-11 22:05:00|4074.27|4071.27|4073.47|4070.47|4074.27|4071.27|4072.77|4069.77|0
1626041400000|2021-07-11 22:10:00|4073.57|4070.57|4073.27|4070.27|4073.67|4070.67|4072.77|4069.77|0
1626041700000|2021-07-11 22:15:00|4073.47|4070.47|4074.27|4071.27|4074.27|4071.27|4073.37|4070.37|0
1626042000000|2021-07-11 22:20:00|4074.47|4071.47|4074.07|4071.07|4074.67|4071.67|4074.07|4071.07|0
1626042300000|2021-07-11 22:25:00|4074.27|4071.27|4073.87|4070.87|4074.27|4071.27|4073.87|4070.87|0
1626042600000|2021-07-11 22:30:00|4073.67|4070.67|4073.47|4070.47|4073.67|4070.67|4073.07|4070.07|0
1626042900000|2021-07-11 22:35:00|4073.57|4070.57|4073.87|4070.87|4073.87|4070.87|4073.07|4070.07|0
1626043200000|2021-07-11 22:40:00|4073.77|4070.77|4073.27|4070.27|4073.77|4070.77|4073.27|4070.27|0
1626043500000|2021-07-11 22:45:00|4073.67|4070.67|4073.07|4070.07|4073.67|4070.67|4073.07|4070.07|0
1626043800000|2021-07-11 22:50:00|4073.17|4070.17|4073.47|4070.47|4073.67|4070.67|4073.07|4070.07|0
1626044100000|2021-07-11 22:55:00|4073.57|4070.57|4073.07|4070.07|4073.67|4070.67|4072.77|4069.77|0
1626044400000|2021-07-11 23:00:00|4073.27|4070.27|4071.37|4068.37|4073.27|4070.27|4071.37|4068.37|0
1626044700000|2021-07-11 23:05:00|4071.47|4068.47|4071.57|4068.57|4071.97|4068.97|4071.37|4068.37|0
1626045000000|2021-07-11 23:10:00|4071.47|4068.47|4071.87|4068.87|4071.87|4068.87|4071.17|4068.17|0
1626045300000|2021-07-11 23:15:00|4071.97|4068.97|4071.57|4068.57|4071.97|4068.97|4070.97|4067.97|0
1626045600000|2021-07-11 23:20:00|4071.47|4068.47|4071.37|4068.37|4071.47|4068.47|4071.17|4068.17|0
1626045900000|2021-07-11 23:25:00|4071.57|4068.57|4072.37|4069.37|4072.37|4069.37|4071.37|4068.37|0
1626046200000|2021-07-11 23:30:00|4072.57|4069.57|4073.27|4070.27|4073.47|4070.47|4072.37|4069.37|0
1626046500000|2021-07-11 23:35:00|4073.17|4070.17|4073.27|4070.27|4073.47|4070.47|4073.07|4070.07|0
1626046800000|2021-07-11 23:40:00|4073.37|4070.37|4074.07|4071.07|4074.07|4071.07|4073.27|4070.27|0
1626047100000|2021-07-11 23:45:00|4074.27|4071.27|4075.07|4072.07|4075.07|4072.07|4073.67|4070.67|0
1626047400000|2021-07-11 23:50:00|4074.87|4071.87|4073.67|4070.67|4075.07|4072.07|4073.67|4070.67|0
1626047700000|2021-07-11 23:55:00|4073.87|4070.87|4073.67|4070.67|4074.67|4071.67|4073.67|4070.67|0
1626048000000|2021-07-12 00:00:00|4073.47|4070.47|4072.17|4069.17|4074.27|4071.27|4071.97|4068.97|0
1626048300000|2021-07-12 00:05:00|4072.37|4069.37|4070.97|4067.97|4073.07|4070.07|4070.47|4067.47|0
1626048600000|2021-07-12 00:10:00|4071.07|4068.07|4071.57|4068.57|4071.97|4068.97|4070.57|4067.57|0
1626048900000|2021-07-12 00:15:00|4071.37|4068.37|4066.37|4064.37|4071.57|4068.57|4064.07|4062.07|658
1626049200000|2021-07-12 00:20:00|4065.87|4063.87|4064.87|4062.87|4066.37|4064.37|4064.07|4062.07|223
1626049500000|2021-07-12 00:25:00|4064.37|4062.37|4065.37|4063.37|4065.37|4063.37|4063.87|4061.87|188
1626049800000|2021-07-12 00:30:00|4065.57|4063.57|4066.37|4064.37|4066.87|4064.87|4065.57|4063.57|131
1626050100000|2021-07-12 00:35:00|4066.87|4064.87|4066.37|4064.37|4068.37|4066.37|4066.07|4064.07|125
1626050400000|2021-07-12 00:40:00|4066.07|4064.07|4065.87|4063.87|4066.57|4064.57|4064.57|4062.57|80
1626050700000|2021-07-12 00:45:00|4066.07|4064.07|4067.37|4065.37|4067.87|4065.87|4066.07|4064.07|97
1626051000000|2021-07-12 00:50:00|4067.57|4065.57|4068.07|4066.07|4068.37|4066.37|4067.37|4065.37|93
1626051300000|2021-07-12 00:55:00|4067.87|4065.87|4069.37|4067.37|4069.57|4067.57|4067.87|4065.87|101
1626051600000|2021-07-12 01:00:00|4069.57|4067.57|4067.87|4065.87|4070.37|4068.37|4067.37|4065.37|115
1626051900000|2021-07-12 01:05:00|4068.07|4066.07|4068.37|4066.37|4068.87|4066.87|4067.87|4065.87|65
1626052200000|2021-07-12 01:10:00|4068.07|4066.07|4068.37|4066.37|4069.37|4067.37|4067.87|4065.87|53
1626052500000|2021-07-12 01:15:00|4067.87|4065.87|4066.37|4064.37|4067.87|4065.87|4065.37|4063.37|182
1626052800000|2021-07-12 01:20:00|4065.87|4063.87|4066.37|4064.37|4066.87|4064.87|4065.87|4063.87|31
1626053100000|2021-07-12 01:25:00|4065.87|4063.87|4065.87|4063.87|4066.57|4064.57|4065.07|4063.07|65
1626053400000|2021-07-12 01:30:00|4066.37|4064.37|4064.37|4062.37|4066.37|4064.37|4064.37|4062.37|170
1626053700000|2021-07-12 01:35:00|4064.87|4062.87|4066.37|4064.37|4066.37|4064.37|4064.57|4062.57|65
1626054000000|2021-07-12 01:40:00|4066.07|4064.07|4065.37|4063.37|4066.87|4064.87|4065.37|4063.37|88
1626054300000|2021-07-12 01:45:00|4065.07|4063.07|4064.37|4062.37|4065.07|4063.07|4064.37|4062.37|23
1626054600000|2021-07-12 01:50:00|4063.87|4061.87|4064.37|4062.37|4064.37|4062.37|4063.87|4061.87|54
1626054900000|2021-07-12 01:55:00|4064.87|4062.87|4064.37|4062.37|4065.37|4063.37|4063.87|4061.87|61
1626055200000|2021-07-12 02:00:00|4064.87|4062.87|4065.87|4063.87|4065.87|4063.87|4064.87|4062.87|38
1626055500000|2021-07-12 02:05:00|4065.37|4063.37|4066.87|4064.87|4066.87|4064.87|4064.57|4062.57|71
1626055800000|2021-07-12 02:10:00|4067.37|4065.37|4066.87|4064.87|4067.37|4065.37|4066.37|4064.37|73
1626056100000|2021-07-12 02:15:00|4066.37|4064.37|4066.57|4064.57|4067.37|4065.37|4066.37|4064.37|68
1626056400000|2021-07-12 02:20:00|4066.87|4064.87|4067.37|4065.37|4067.37|4065.37|4066.57|4064.57|14
1626056700000|2021-07-12 02:25:00|4067.87|4065.87|4067.37|4065.37|4068.87|4066.87|4067.37|4065.37|63
1626057000000|2021-07-12 02:30:00|4067.87|4065.87|4067.87|4065.87|4068.87|4066.87|4067.37|4065.37|90
1626057300000|2021-07-12 02:35:00|4067.57|4065.57|4065.87|4063.87|4067.57|4065.57|4065.87|4063.87|115
1626057600000|2021-07-12 02:40:00|4066.07|4064.07|4066.37|4064.37|4066.87|4064.87|4065.87|4063.87|82
1626057900000|2021-07-12 02:45:00|4066.57|4064.57|4066.57|4064.57|4067.37|4065.37|4066.37|4064.37|19
1626058200000|2021-07-12 02:50:00|4066.87|4064.87|4066.37|4064.37|4067.07|4065.07|4066.07|4064.07|18
1626058500000|2021-07-12 02:55:00|4066.57|4064.57|4066.87|4064.87|4067.37|4065.37|4066.07|4064.07|43
1626058800000|2021-07-12 03:00:00|4067.37|4065.37|4067.37|4065.37|4067.87|4065.87|4067.37|4065.37|19
1626059100000|2021-07-12 03:05:00|4067.87|4065.87|4066.87|4064.87|4067.87|4065.87|4066.37|4064.37|34
1626059400000|2021-07-12 03:10:00|4066.57|4064.57|4067.37|4065.37|4067.37|4065.37|4066.57|4064.57|28
1626059700000|2021-07-12 03:15:00|4067.07|4065.07|4065.87|4063.87|4067.37|4065.37|4065.87|4063.87|33
1626060000000|2021-07-12 03:20:00|4065.57|4063.57|4064.07|4062.07|4065.87|4063.87|4063.87|4061.87|83
1626060300000|2021-07-12 03:25:00|4063.87|4061.87|4063.87|4061.87|4064.37|4062.37|4063.87|4061.87|28
1626060600000|2021-07-12 03:30:00|4064.07|4062.07|4063.87|4061.87|4064.37|4062.37|4063.87|4061.87|52
1626060900000|2021-07-12 03:35:00|4064.37|4062.37|4063.37|4061.37|4064.37|4062.37|4063.37|4061.37|38
1626061200000|2021-07-12 03:40:00|4063.87|4061.87|4063.37|4061.37|4063.87|4061.87|4063.37|4061.37|75
1626061500000|2021-07-12 03:45:00|4062.87|4060.87|4063.37|4061.37|4063.57|4061.57|4062.87|4060.87|109
1626061800000|2021-07-12 03:50:00|4062.87|4060.87|4062.87|4060.87|4063.37|4061.37|4062.87|4060.87|182
1626062100000|2021-07-12 03:55:00|4063.37|4061.37|4062.87|4060.87|4063.37|4061.37|4062.87|4060.87|113
1626062400000|2021-07-12 04:00:00|4063.07|4061.07|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|54
1626062700000|2021-07-12 04:05:00|4063.07|4061.07|4063.07|4061.07|4063.37|4061.37|4062.87|4060.87|37
1626063000000|2021-07-12 04:10:00|4063.37|4061.37|4061.87|4059.87|4063.37|4061.37|4061.87|4059.87|158
1626063300000|2021-07-12 04:15:00|4062.37|4060.37|4062.37|4060.37|4062.37|4060.37|4061.87|4059.87|47
1626063600000|2021-07-12 04:20:00|4062.57|4060.57|4062.57|4060.57|4062.87|4060.87|4062.37|4060.37|21
1626063900000|2021-07-12 04:25:00|4062.87|4060.87|4063.37|4061.37|4063.57|4061.57|4062.87|4060.87|179
1626064200000|2021-07-12 04:30:00|4063.87|4061.87|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|85
1626064500000|2021-07-12 04:35:00|4063.07|4061.07|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|79
1626064800000|2021-07-12 04:40:00|4063.87|4061.87|4064.07|4062.07|4064.37|4062.37|4063.37|4061.37|130
1626065100000|2021-07-12 04:45:00|4063.87|4061.87|4063.87|4061.87|4064.37|4062.37|4063.57|4061.57|80
1626065400000|2021-07-12 04:50:00|4064.37|4062.37|4064.37|4062.37|4064.37|4062.37|4063.87|4061.87|75
1626065700000|2021-07-12 04:55:00|4063.87|4061.87|4064.87|4062.87|4064.87|4062.87|4063.87|4061.87|47
1626066000000|2021-07-12 05:00:00|4065.07|4063.07|4063.87|4061.87|4065.07|4063.07|4063.87|4061.87|38
1626066300000|2021-07-12 05:05:00|4063.57|4061.57|4063.37|4061.37|4063.87|4061.87|4063.37|4061.37|69
1626066600000|2021-07-12 05:10:00|4063.87|4061.87|4063.37|4061.37|4064.37|4062.37|4063.37|4061.37|226
1626066900000|2021-07-12 05:15:00|4062.87|4060.87|4061.87|4059.87|4062.87|4060.87|4061.87|4059.87|398
1626067200000|2021-07-12 05:20:00|4062.37|4060.37|4061.07|4059.07|4062.87|4060.87|4060.87|4058.87|504
1626067500000|2021-07-12 05:25:00|4060.87|4058.87|4060.87|4058.87|4060.87|4058.87|4059.87|4057.87|131
1626067800000|2021-07-12 05:30:00|4060.37|4058.37|4061.37|4059.37|4061.87|4059.87|4060.37|4058.37|239
1626068100000|2021-07-12 05:35:00|4061.07|4059.07|4061.37|4059.37|4061.37|4059.37|4060.57|4058.57|120
1626068400000|2021-07-12 05:40:00|4061.07|4059.07|4061.87|4059.87|4061.87|4059.87|4060.37|4058.37|138
1626068700000|2021-07-12 05:45:00|4062.07|4060.07|4061.87|4059.87|4062.87|4060.87|4061.87|4059.87|132
1626069000000|2021-07-12 05:50:00|4062.37|4060.37|4062.07|4060.07|4062.37|4060.37|4061.37|4059.37|141
1626069300000|2021-07-12 05:55:00|4062.37|4060.37|4062.57|4060.57|4062.87|4060.87|4062.07|4060.07|197
1626069600000|2021-07-12 06:00:00|4062.32|4060.82|4065.62|4064.12|4066.12|4064.62|4061.82|4060.32|1288
1626069900000|2021-07-12 06:05:00|4066.62|4065.12|4065.12|4063.62|4067.32|4065.82|4064.62|4063.12|704
1626070200000|2021-07-12 06:10:00|4064.62|4063.12|4064.12|4062.62|4066.12|4064.62|4064.12|4062.62|533
1626070500000|2021-07-12 06:15:00|4063.82|4062.32|4065.32|4063.82|4065.62|4064.12|4062.62|4061.12|1123
1626070800000|2021-07-12 06:20:00|4065.12|4063.62|4067.12|4065.62|4067.62|4066.12|4064.12|4062.62|569
1626071100000|2021-07-12 06:25:00|4066.62|4065.12|4066.62|4065.12|4067.12|4065.62|4065.62|4064.12|352
1626071400000|2021-07-12 06:30:00|4066.12|4064.62|4067.12|4065.62|4068.62|4067.12|4066.12|4064.62|404
1626071700000|2021-07-12 06:35:00|4067.62|4066.12|4069.12|4067.62|4069.62|4068.12|4066.62|4065.12|437
1626072000000|2021-07-12 06:40:00|4069.32|4067.82|4067.62|4066.12|4070.12|4068.62|4066.62|4065.12|810
1626072300000|2021-07-12 06:45:00|4068.12|4066.62|4069.12|4067.62|4069.62|4068.12|4066.62|4065.12|1042
1626072600000|2021-07-12 06:50:00|4069.62|4068.12|4067.62|4066.12|4071.62|4070.12|4067.62|4066.12|1591
1626072900000|2021-07-12 06:55:00|4068.12|4066.62|4067.62|4066.12|4069.62|4068.12|4066.12|4064.62|1881
1626073200000|2021-07-12 07:00:00|4068.12|4066.62|4073.62|4072.12|4075.12|4073.62|4059.62|4058.12|12011
1626073500000|2021-07-12 07:05:00|4074.12|4072.62|4070.32|4068.82|4074.12|4072.62|4068.12|4066.62|8505
1626073800000|2021-07-12 07:10:00|4070.12|4068.62|4074.12|4072.62|4074.32|4072.82|4068.12|4066.62|6552
1626074100000|2021-07-12 07:15:00|4073.62|4072.12|4070.82|4069.32|4074.62|4073.12|4069.62|4068.12|5273
1626074400000|2021-07-12 07:20:00|4070.62|4069.12|4063.62|4062.12|4071.82|4070.32|4063.12|4061.62|8052
1626074700000|2021-07-12 07:25:00|4063.32|4061.82|4059.12|4057.62|4064.12|4062.62|4059.12|4057.62|5834
1626075000000|2021-07-12 07:30:00|4058.62|4057.12|4056.12|4054.62|4059.12|4057.62|4055.82|4054.32|6539
1626075300000|2021-07-12 07:35:00|4056.62|4055.12|4049.12|4047.62|4058.62|4057.12|4049.12|4047.62|6936
1626075600000|2021-07-12 07:40:00|4049.57|4048.07|4052.07|4050.57|4053.57|4052.07|4049.07|4047.57|4813
1626075900000|2021-07-12 07:45:00|4051.57|4050.07|4051.27|4049.77|4052.57|4051.07|4048.57|4047.07|4574
1626076200000|2021-07-12 07:50:00|4051.07|4049.57|4047.77|4046.27|4051.07|4049.57|4045.77|4044.27|6177
1626076500000|2021-07-12 07:55:00|4047.57|4046.07|4049.57|4048.07|4051.57|4050.07|4047.57|4046.07|4674
1626076800000|2021-07-12 08:00:00|4049.07|4047.57|4053.07|4051.57|4053.57|4052.07|4048.07|4046.57|4653
1626077100000|2021-07-12 08:05:00|4052.57|4051.07|4058.57|4057.07|4058.57|4057.07|4052.07|4050.57|3270
1626077400000|2021-07-12 08:10:00|4058.27|4056.77|4060.07|4058.57|4061.07|4059.57|4056.57|4055.07|9148
1626077700000|2021-07-12 08:15:00|4059.57|4058.07|4062.57|4061.07|4063.07|4061.57|4058.27|4056.77|9108
1626078000000|2021-07-12 08:20:00|4062.07|4060.57|4059.07|4057.57|4064.07|4062.57|4057.57|4056.07|5091
1626078300000|2021-07-12 08:25:00|4059.27|4057.77|4057.07|4055.57|4060.07|4058.57|4057.07|4055.57|2114
1626078600000|2021-07-12 08:30:00|4057.57|4056.07|4060.07|4058.57|4060.07|4058.57|4056.57|4055.07|2864
1626078900000|2021-07-12 08:35:00|4060.57|4059.07|4058.57|4057.07|4061.57|4060.07|4058.07|4056.57|1192
1626079200000|2021-07-12 08:40:00|4059.07|4057.57|4061.57|4060.07|4062.07|4060.57|4057.07|4055.57|3884
1626079500000|2021-07-12 08:45:00|4060.57|4059.07|4065.07|4063.57|4065.07|4063.57|4060.07|4058.57|2026
1626079800000|2021-07-12 08:50:00|4064.57|4063.07|4065.07|4063.57|4065.57|4064.07|4061.57|4060.07|3782
1626080100000|2021-07-12 08:55:00|4064.77|4063.27|4064.07|4062.57|4065.07|4063.57|4062.57|4061.07|2913
1626080400000|2021-07-12 09:00:00|4064.27|4062.77|4062.77|4061.27|4064.27|4062.77|4061.07|4059.57|2206
1626080700000|2021-07-12 09:05:00|4063.07|4061.57|4061.07|4059.57|4064.07|4062.57|4059.57|4058.07|2556
1626081000000|2021-07-12 09:10:00|4060.57|4059.07|4060.07|4058.57|4062.07|4060.57|4059.57|4058.07|1698
1626081300000|2021-07-12 09:15:00|4059.57|4058.07|4057.57|4056.07|4060.57|4059.07|4057.07|4055.57|1772
1626081600000|2021-07-12 09:20:00|4057.07|4055.57|4057.07|4055.57|4057.57|4056.07|4054.57|4053.07|4744
1626081900000|2021-07-12 09:25:00|4057.27|4055.77|4058.57|4057.07|4058.57|4057.07|4055.07|4053.57|4325
1626082200000|2021-07-12 09:30:00|4058.07|4056.57|4061.07|4059.57|4061.57|4060.07|4058.07|4056.57|3053
1626082500000|2021-07-12 09:35:00|4061.27|4059.77|4060.57|4059.07|4062.07|4060.57|4059.57|4058.07|2072
1626082800000|2021-07-12 09:40:00|4060.27|4058.77|4057.57|4056.07|4060.57|4059.07|4057.57|4056.07|1325
1626083100000|2021-07-12 09:45:00|4057.77|4056.27|4059.57|4058.07|4059.57|4058.07|4056.57|4055.07|1246
1626083400000|2021-07-12 09:50:00|4060.07|4058.57|4063.07|4061.57|4063.07|4061.57|4059.07|4057.57|1201
1626083700000|2021-07-12 09:55:00|4062.77|4061.27|4059.07|4057.57|4063.07|4061.57|4058.57|4057.07|4218
1626084000000|2021-07-12 10:00:00|4059.27|4057.77|4060.57|4059.07|4062.07|4060.57|4057.27|4055.77|2656
1626084300000|2021-07-12 10:05:00|4060.07|4058.57|4056.07|4054.57|4060.07|4058.57|4055.57|4054.07|2195
1626084600000|2021-07-12 10:10:00|4055.57|4054.07|4051.07|4049.57|4056.27|4054.77|4050.07|4048.57|3208
1626084900000|2021-07-12 10:15:00|4050.57|4049.07|4054.57|4053.07|4056.07|4054.57|4050.27|4048.77|1656
1626085200000|2021-07-12 10:20:00|4055.07|4053.57|4052.57|4051.07|4055.07|4053.57|4050.57|4049.07|3249
1626085500000|2021-07-12 10:25:00|4052.07|4050.57|4055.57|4054.07|4056.57|4055.07|4052.07|4050.57|3525
1626085800000|2021-07-12 10:30:00|4054.77|4053.27|4057.57|4056.07|4057.57|4056.07|4052.57|4051.07|7766
1626086100000|2021-07-12 10:35:00|4058.07|4056.57|4057.57|4056.07|4059.27|4057.77|4056.07|4054.57|5534
1626086400000|2021-07-12 10:40:00|4057.07|4055.57|4059.57|4058.07|4059.57|4058.07|4057.07|4055.57|5916
1626086700000|2021-07-12 10:45:00|4059.07|4057.57|4059.07|4057.57|4060.07|4058.57|4056.57|4055.07|3352
1626087000000|2021-07-12 10:50:00|4058.77|4057.27|4060.27|4058.77|4060.27|4058.77|4057.57|4056.07|2727
1626087300000|2021-07-12 10:55:00|4060.57|4059.07|4055.57|4054.07|4060.57|4059.07|4055.57|4054.07|646
1626087600000|2021-07-12 11:00:00|4056.07|4054.57|4059.07|4057.57|4060.07|4058.57|4056.07|4054.57|1185
1626087900000|2021-07-12 11:05:00|4059.57|4058.07|4062.57|4061.07|4063.07|4061.57|4059.57|4058.07|2514
1626088200000|2021-07-12 11:10:00|4062.27|4060.77|4061.57|4060.07|4063.07|4061.57|4061.57|4060.07|939
1626088500000|2021-07-12 11:15:00|4061.07|4059.57|4063.57|4062.07|4064.57|4063.07|4061.07|4059.57|2877
1626088800000|2021-07-12 11:20:00|4064.07|4062.57|4066.07|4064.57|4066.07|4064.57|4063.57|4062.07|1667
1626089100000|2021-07-12 11:25:00|4065.77|4064.27|4067.07|4065.57|4067.07|4065.57|4065.07|4063.57|2849
1626089400000|2021-07-12 11:30:00|4066.77|4065.27|4067.57|4066.07|4068.57|4067.07|4066.57|4065.07|5079
1626089700000|2021-07-12 11:35:00|4068.07|4066.57|4069.57|4068.07|4070.07|4068.57|4067.57|4066.07|814
1626090000000|2021-07-12 11:40:00|4069.29|4067.79|4070.79|4069.29|4072.79|4071.29|4067.79|4066.29|6898
1626090300000|2021-07-12 11:45:00|4070.99|4069.49|4071.79|4070.29|4072.79|4071.29|4070.29|4068.79|11899
1626090600000|2021-07-12 11:50:00|4072.29|4070.79|4071.29|4069.79|4073.29|4071.79|4070.79|4069.29|5998
1626090900000|2021-07-12 11:55:00|4070.99|4069.49|4070.79|4069.29|4071.29|4069.79|4069.79|4068.29|1154
1626091200000|2021-07-12 12:00:00|4070.99|4069.49|4068.79|4067.29|4071.29|4069.79|4068.29|4066.79|1229
1626091500000|2021-07-12 12:05:00|4068.29|4066.79|4068.29|4066.79|4069.79|4068.29|4067.79|4066.29|1380
1626091800000|2021-07-12 12:10:00|4068.49|4066.99|4067.29|4065.79|4069.29|4067.79|4066.79|4065.29|3102
1626092100000|2021-07-12 12:15:00|4066.79|4065.29|4067.79|4066.29|4067.79|4066.29|4065.79|4064.29|1312
1626092400000|2021-07-12 12:20:00|4067.29|4065.79|4067.79|4066.29|4068.79|4067.29|4067.29|4065.79|3303
1626092700000|2021-07-12 12:25:00|4067.29|4065.79|4067.29|4065.79|4068.49|4066.99|4066.29|4064.79|1397
1626093000000|2021-07-12 12:30:00|4067.49|4065.99|4068.29|4066.79|4068.29|4066.79|4066.79|4065.29|1928
1626093300000|2021-07-12 12:35:00|4068.79|4067.29|4069.29|4067.79|4069.79|4068.29|4068.29|4066.79|6802
1626093600000|2021-07-12 12:40:00|4069.79|4068.29|4073.79|4072.29|4074.29|4072.79|4069.79|4068.29|3939
1626093900000|2021-07-12 12:45:00|4073.29|4071.79|4074.79|4073.29|4076.29|4074.79|4073.29|4071.79|1867
1626094200000|2021-07-12 12:50:00|4074.99|4073.49|4075.29|4073.79|4075.29|4073.79|4073.29|4071.79|2834
1626094500000|2021-07-12 12:55:00|4074.79|4073.29|4079.29|4077.79|4079.79|4078.29|4074.79|4073.29|4292
1626094800000|2021-07-12 13:00:00|4079.79|4078.29|4079.79|4078.29|4080.79|4079.29|4078.79|4077.29|3858
1626095100000|2021-07-12 13:05:00|4079.29|4077.79|4078.29|4076.79|4080.49|4078.99|4076.99|4075.49|2989
1626095400000|2021-07-12 13:10:00|4077.99|4076.49|4078.29|4076.79|4079.29|4077.79|4077.29|4075.79|2942
1626095700000|2021-07-12 13:15:00|4078.79|4077.29|4079.29|4077.79|4080.29|4078.79|4078.29|4076.79|2891
1626096000000|2021-07-12 13:20:00|4078.79|4077.29|4079.29|4077.79|4080.79|4079.29|4077.79|4076.29|1899
1626096300000|2021-07-12 13:25:00|4078.99|4077.49|4079.29|4077.79|4080.29|4078.79|4078.29|4076.79|2159
1626096600000|2021-07-12 13:30:00|4080.29|4078.79|4080.29|4078.79|4080.79|4079.29|4075.29|4073.79|7137
1626096900000|2021-07-12 13:35:00|4080.79|4079.29|4083.29|4081.79|4086.79|4085.29|4080.29|4078.79|8814
1626097200000|2021-07-12 13:40:00|4083.79|4082.29|4084.79|4083.29|4085.79|4084.29|4080.79|4079.29|9215
1626097500000|2021-07-12 13:45:00|4085.29|4083.79|4087.79|4086.29|4088.79|4087.29|4084.29|4082.79|8321
1626097800000|2021-07-12 13:50:00|4087.99|4086.49|4091.79|4090.29|4092.29|4090.79|4087.29|4085.79|8720
1626098100000|2021-07-12 13:55:00|4091.29|4089.79|4091.79|4090.29|4092.79|4091.29|4089.79|4088.29|3724
1626098400000|2021-07-12 14:00:00|4092.29|4090.79|4093.79|4092.29|4095.29|4093.79|4090.29|4088.79|6751
1626098700000|2021-07-12 14:05:00|4094.29|4092.79|4094.49|4092.99|4096.79|4095.29|4092.49|4090.99|13149
1626099000000|2021-07-12 14:10:00|4094.22|4092.72|4090.02|4088.52|4094.52|4093.02|4089.02|4087.52|14481
1626099300000|2021-07-12 14:15:00|4090.22|4088.72|4092.52|4091.02|4094.02|4092.52|4090.02|4088.52|7289
1626099600000|2021-07-12 14:20:00|4092.72|4091.22|4093.02|4091.52|4094.52|4093.02|4089.52|4088.02|8504
1626099900000|2021-07-12 14:25:00|4093.22|4091.72|4092.52|4091.02|4095.02|4093.52|4091.52|4090.02|3535
1626100200000|2021-07-12 14:30:00|4093.02|4091.52|4096.02|4094.52|4099.52|4098.02|4093.02|4091.52|13449
1626100500000|2021-07-12 14:35:00|4096.22|4094.72|4097.52|4096.02|4098.52|4097.02|4095.52|4094.02|4651
1626100800000|2021-07-12 14:40:00|4097.22|4095.72|4096.02|4094.52|4098.02|4096.52|4095.22|4093.72|3438
1626101100000|2021-07-12 14:45:00|4095.52|4094.02|4094.02|4092.52|4096.02|4094.52|4093.02|4091.52|15203
1626101400000|2021-07-12 14:50:00|4093.72|4092.22|4090.52|4089.02|4095.02|4093.52|4089.52|4088.02|14606
1626101700000|2021-07-12 14:55:00|4091.02|4089.52|4091.52|4090.02|4092.02|4090.52|4090.02|4088.52|11494
1626102000000|2021-07-12 15:00:00|4091.72|4090.22|4093.52|4092.02|4094.52|4093.02|4090.52|4089.02|5930
1626102300000|2021-07-12 15:05:00|4094.02|4092.52|4094.52|4093.02|4095.52|4094.02|4093.52|4092.02|9135
1626102600000|2021-07-12 15:10:00|4094.02|4092.52|4095.02|4093.52|4096.02|4094.52|4093.52|4092.02|3989
1626102900000|2021-07-12 15:15:00|4095.52|4094.02|4095.02|4093.52|4096.52|4095.02|4094.52|4093.02|4795
1626103200000|2021-07-12 15:20:00|4095.52|4094.02|4097.52|4096.02|4097.52|4096.02|4095.02|4093.52|7031
1626103500000|2021-07-12 15:25:00|4097.02|4095.52|4099.02|4097.52|4100.52|4099.02|4096.52|4095.02|28666
1626103800000|2021-07-12 15:30:00|4099.52|4098.02|4094.52|4093.02|4099.52|4098.02|4093.52|4092.02|39927
1626104100000|2021-07-12 15:35:00|4095.02|4093.52|4095.02|4093.52|4095.52|4094.02|4093.02|4091.52|21658
1626104400000|2021-07-12 15:40:00|4094.52|4093.02|4094.02|4092.52|4095.22|4093.72|4092.52|4091.02|7717
1626104700000|2021-07-12 15:45:00|4094.52|4093.02|4095.52|4094.02|4096.52|4095.02|4094.52|4093.02|8646
1626105000000|2021-07-12 15:50:00|4095.72|4094.22|4097.02|4095.52|4097.02|4095.52|4095.52|4094.02|2840
1626105300000|2021-07-12 15:55:00|4097.22|4095.72|4098.52|4097.02|4098.52|4097.02|4097.02|4095.52|3695
1626105600000|2021-07-12 16:00:00|4099.02|4097.52|4100.02|4098.52|4100.02|4098.52|4099.02|4097.52|3257
1626105900000|2021-07-12 16:05:00|4099.52|4098.02|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|5478
1626106200000|2021-07-12 16:10:00|4100.02|4098.52|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|1199
1626106500000|2021-07-12 16:15:00|4100.22|4098.72|4100.52|4099.02|4101.02|4099.52|4100.02|4098.52|1888
1626106800000|2021-07-12 16:20:00|4100.02|4098.52|4099.02|4097.52|4100.52|4099.02|4098.02|4096.52|2104
1626107100000|2021-07-12 16:25:00|4098.72|4097.22|4099.02|4097.52|4099.02|4097.52|4098.52|4097.02|902
1626107400000|2021-07-12 16:30:00|4098.72|4097.22|4099.72|4098.22|4100.02|4098.52|4098.52|4097.02|1077
1626107700000|2021-07-12 16:35:00|4099.52|4098.02|4098.52|4097.02|4100.02|4098.52|4098.52|4097.02|1042
1626108000000|2021-07-12 16:40:00|4098.22|4096.72|4099.02|4097.52|4099.02|4097.52|4098.02|4096.52|1006
1626108300000|2021-07-12 16:45:00|4099.52|4098.02|4098.52|4097.02|4099.52|4098.02|4098.52|4097.02|764
1626108600000|2021-07-12 16:50:00|4098.02|4096.52|4098.02|4096.52|4098.52|4097.02|4098.02|4096.52|848
1626108900000|2021-07-12 16:55:00|4098.22|4096.72|4098.02|4096.52|4098.52|4097.02|4097.02|4095.52|1399
1626109200000|2021-07-12 17:00:00|4098.52|4097.02|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|508
1626109500000|2021-07-12 17:05:00|4099.52|4098.02|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|501
1626109800000|2021-07-12 17:10:00|4099.52|4098.02|4098.52|4097.02|4099.52|4098.02|4098.52|4097.02|282
1626110100000|2021-07-12 17:15:00|4098.72|4097.22|4098.52|4097.02|4098.72|4097.22|4097.52|4096.02|847
1626110400000|2021-07-12 17:20:00|4098.02|4096.52|4099.02|4097.52|4099.22|4097.72|4098.02|4096.52|234
1626110700000|2021-07-12 17:25:00|4098.52|4097.02|4099.52|4098.02|4099.52|4098.02|4098.52|4097.02|158
1626111000000|2021-07-12 17:30:00|4100.02|4098.52|4099.02|4097.52|4100.02|4098.52|4099.02|4097.52|525
1626111300000|2021-07-12 17:35:00|4099.52|4098.02|4100.02|4098.52|4100.02|4098.52|4099.52|4098.02|293
1626111600000|2021-07-12 17:40:00|4100.52|4099.02|4099.02|4097.52|4100.52|4099.02|4099.02|4097.52|439
1626111900000|2021-07-12 17:45:00|4098.52|4097.02|4097.02|4095.52|4099.02|4097.52|4097.02|4095.52|786
1626112200000|2021-07-12 17:50:00|4097.52|4096.02|4098.02|4096.52|4098.02|4096.52|4097.02|4095.52|440
1626112500000|2021-07-12 17:55:00|4097.72|4096.22|4098.52|4097.02|4099.02|4097.52|4097.52|4096.02|803
1626112800000|2021-07-12 18:00:00|4098.72|4097.22|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|364
1626113100000|2021-07-12 18:05:00|4099.22|4097.72|4099.52|4098.02|4099.52|4098.02|4098.52|4097.02|445
1626113400000|2021-07-12 18:10:00|4099.02|4097.52|4099.52|4098.02|4099.52|4098.02|4099.02|4097.52|323
1626113700000|2021-07-12 18:15:00|4099.72|4098.22|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|247
1626114000000|2021-07-12 18:20:00|4101.02|4099.52|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|264
1626114300000|2021-07-12 18:25:00|4100.52|4099.02|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|804
1626114600000|2021-07-12 18:30:00|4101.22|4099.72|4101.52|4100.02|4102.22|4100.72|4101.02|4099.52|411
1626114900000|2021-07-12 18:35:00|4102.02|4100.52|4099.52|4098.02|4102.02|4100.52|4099.52|4098.02|687
1626115200000|2021-07-12 18:40:00|4100.02|4098.52|4100.02|4098.52|4100.02|4098.52|4099.52|4098.02|496
1626115500000|2021-07-12 18:45:00|4099.52|4098.02|4098.52|4097.02|4100.02|4098.52|4098.52|4097.02|208
1626115800000|2021-07-12 18:50:00|4098.72|4097.22|4099.22|4097.72|4099.52|4098.02|4098.52|4097.02|111
1626116100000|2021-07-12 18:55:00|4099.52|4098.02|4100.02|4098.52|4100.52|4099.02|4099.02|4097.52|394
1626116400000|2021-07-12 19:00:00|4099.72|4098.22|4099.72|4098.22|4100.52|4099.02|4099.52|4098.02|355
1626116700000|2021-07-12 19:05:00|4099.52|4098.02|4101.02|4099.52|4101.02|4099.52|4099.52|4098.02|323
1626117000000|2021-07-12 19:10:00|4100.52|4099.02|4099.52|4098.02|4101.02|4099.52|4099.52|4098.02|399
1626117300000|2021-07-12 19:15:00|4100.02|4098.52|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|523
1626117600000|2021-07-12 19:20:00|4101.02|4099.52|4100.52|4099.02|4101.02|4099.52|4100.52|4099.02|951
1626117900000|2021-07-12 19:25:00|4100.72|4099.22|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|404
1626118200000|2021-07-12 19:30:00|4101.52|4100.02|4101.72|4100.22|4102.02|4100.52|4101.02|4099.52|1759
1626118500000|2021-07-12 19:35:00|4101.52|4100.02|4100.02|4098.52|4102.02|4100.52|4099.52|4098.02|1598
1626118800000|2021-07-12 19:40:00|4100.22|4098.72|4099.52|4098.02|4100.52|4099.02|4099.02|4097.52|2276
1626119100000|2021-07-12 19:45:00|4099.22|4097.72|4099.02|4097.52|4099.52|4098.02|4097.52|4096.02|2519
1626119400000|2021-07-12 19:50:00|4099.52|4098.02|4100.02|4098.52|4101.02|4099.52|4098.52|4097.02|1681
1626119700000|2021-07-12 19:55:00|4100.22|4098.72|4100.02|4098.52|4100.22|4098.72|4097.52|4096.02|4150
1626120000000|2021-07-12 20:00:00|4100.67|4097.67|4101.07|4098.07|4101.87|4098.87|4099.97|4096.97|86
1626120300000|2021-07-12 20:05:00|4100.87|4097.87|4101.07|4098.07|4101.27|4098.27|4100.47|4097.47|0
1626120600000|2021-07-12 20:10:00|4101.27|4098.27|4100.47|4097.47|4101.67|4098.67|4100.47|4097.47|0
1626120900000|2021-07-12 20:15:00|4100.27|4097.27|4100.67|4097.67|4101.07|4098.07|4100.27|4097.27|0
1626121200000|2021-07-12 20:20:00|4100.87|4097.87|4100.87|4097.87|4101.27|4098.27|4100.87|4097.87|0
1626121500000|2021-07-12 20:25:00|4101.07|4098.07|4101.07|4098.07|4101.27|4098.27|4100.87|4097.87|0
1626121800000|2021-07-12 20:30:00|4101.27|4098.27|4102.07|4099.07|4102.07|4099.07|4101.27|4098.27|0
1626122100000|2021-07-12 20:35:00|4101.87|4098.87|4101.67|4098.67|4102.07|4099.07|4101.67|4098.67|0
1626122400000|2021-07-12 20:40:00|4102.07|4099.07|4101.27|4098.27|4102.07|4099.07|4101.27|4098.27|0
1626122700000|2021-07-12 20:45:00|4101.47|4098.47|4100.27|4097.27|4101.47|4098.47|4100.27|4097.27|0
1626123000000|2021-07-12 20:50:00|4100.47|4097.47|4100.27|4097.27|4100.67|4097.67|4099.97|4096.97|0
1626123300000|2021-07-12 20:55:00|4100.47|4097.47|4099.87|4096.87|4100.47|4097.47|4099.67|4096.67|0
1626123600000|2021-07-12 21:00:00|4099.97|4096.97|4099.97|4096.97|4100.07|4097.07|4099.87|4096.87|0
1626123900000|2021-07-12 21:05:00|4099.87|4096.87|4100.07|4097.07|4100.07|4097.07|4099.87|4096.87|0
1626124200000|2021-07-12 21:10:00|4100.17|4097.17|4100.07|4097.07|4100.47|4097.47|4100.07|4097.07|0
1626124500000|2021-07-12 21:15:00|4099.97|4096.97|4100.07|4097.07|4100.37|4097.37|4099.57|4096.57|0
1626124800000|2021-07-12 21:20:00|4099.97|4096.97|4099.67|4096.67|4099.97|4096.97|4099.67|4096.67|0
1626125100000|2021-07-12 21:25:00|4099.97|4096.97|4099.87|4096.87|4099.97|4096.97|4099.57|4096.57|0
1626125400000|2021-07-12 21:30:00|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|0
1626125700000|2021-07-12 21:35:00|4099.87|4096.87|4099.87|4096.87|4099.87|4096.87|4099.87|4096.87|0
1626126000000|2021-07-12 21:40:00|4099.97|4096.97|4100.17|4097.17|4100.37|4097.37|4099.67|4096.67|0
1626126300000|2021-07-12 21:45:00|4100.07|4097.07|4100.07|4097.07|4100.07|4097.07|4099.77|4096.77|0
1626126600000|2021-07-12 21:50:00|4100.37|4097.37|4100.27|4097.27|4100.37|4097.37|4100.17|4097.17|0
1626126900000|2021-07-12 21:55:00|4100.07|4097.07|4100.27|4097.27|4100.37|4097.37|4100.07|4097.07|0
1626127200000|2021-07-12 22:00:00|4100.57|4097.57|4100.47|4097.47|4101.17|4098.17|4099.77|4096.77|0
1626127500000|2021-07-12 22:05:00|4100.57|4097.57|4099.77|4096.77|4100.57|4097.57|4099.57|4096.57|0
1626127800000|2021-07-12 22:10:00|4099.57|4096.57|4099.77|4096.77|4099.77|4096.77|4099.57|4096.57|0
1626128100000|2021-07-12 22:15:00|4099.97|4096.97|4099.77|4096.77|4100.27|4097.27|4099.77|4096.77|0
1626128400000|2021-07-12 22:20:00|4099.97|4096.97|4099.77|4096.77|4100.27|4097.27|4099.77|4096.77|0
1626128700000|2021-07-12 22:25:00|4099.87|4096.87|4099.97|4096.97|4100.27|4097.27|4099.77|4096.77|0
1626129000000|2021-07-12 22:30:00|4099.77|4096.77|4099.37|4096.37|4099.77|4096.77|4099.17|4096.17|0
1626129300000|2021-07-12 22:35:00|4099.27|4096.27|4098.97|4095.97|4099.37|4096.37|4098.97|4095.97|0
1626129600000|2021-07-12 22:40:00|4098.77|4095.77|4099.17|4096.17|4099.17|4096.17|4098.77|4095.77|0
1626129900000|2021-07-12 22:45:00|4098.97|4095.97|4098.97|4095.97|4099.17|4096.17|4098.97|4095.97|0
1626130200000|2021-07-12 22:50:00|4098.87|4095.87|4098.77|4095.77|4098.87|4095.87|4098.77|4095.77|0
1626130500000|2021-07-12 22:55:00|4098.67|4095.67|4098.37|4095.37|4098.77|4095.77|4098.07|4095.07|0
1626130800000|2021-07-12 23:00:00|4098.57|4095.57|4098.97|4095.97|4098.97|4095.97|4098.07|4095.07|0
1626131100000|2021-07-12 23:05:00|4098.77|4095.77|4098.77|4095.77|4099.17|4096.17|4098.77|4095.77|0
1626131400000|2021-07-12 23:10:00|4098.57|4095.57|4098.77|4095.77|4098.77|4095.77|4098.57|4095.57|0
1626131700000|2021-07-12 23:15:00|4098.87|4095.87|4099.17|4096.17|4099.37|4096.37|4098.77|4095.77|0
1626132000000|2021-07-12 23:20:00|4099.07|4096.07|4098.97|4095.97|4099.07|4096.07|4098.97|4095.97|0
1626132300000|2021-07-12 23:25:00|4099.07|4096.07|4099.17|4096.17|4099.17|4096.17|4098.77|4095.77|0
1626132600000|2021-07-12 23:30:00|4099.37|4096.37|4099.77|4096.77|4099.77|4096.77|4099.17|4096.17|0
1626132900000|2021-07-12 23:35:00|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|4099.57|4096.57|0
1626133200000|2021-07-12 23:40:00|4099.77|4096.77|4099.77|4096.77|4099.97|4096.97|4099.77|4096.77|0
1626133500000|2021-07-12 23:45:00|4099.87|4096.87|4100.27|4097.27|4100.47|4097.47|4099.77|4096.77|0
1626133800000|2021-07-12 23:50:00|4100.47|4097.47|4101.47|4098.47|4101.57|4098.57|4100.27|4097.27|0
1626134100000|2021-07-12 23:55:00|4101.57|4098.57|4101.27|4098.27|4101.67|4098.67|4101.07|4098.07|0
1626134400000|2021-07-13 00:00:00|4101.07|4098.07|4100.47|4097.47|4101.67|4098.67|4100.27|4097.27|0
1626134700000|2021-07-13 00:05:00|4100.67|4097.67|4101.47|4098.47|4101.67|4098.67|4100.47|4097.47|0
1626135000000|2021-07-13 00:10:00|4101.67|4098.67|4101.27|4098.27|4101.67|4098.67|4101.27|4098.27|0
1626135300000|2021-07-13 00:15:00|4101.37|4098.37|4101.27|4099.27|4102.77|4100.77|4101.27|4098.37|422
1626135600000|2021-07-13 00:20:00|4100.77|4098.77|4102.27|4100.27|4102.27|4100.27|4100.77|4098.77|135
1626135900000|2021-07-13 00:25:00|4101.97|4099.97|4103.27|4101.27|4103.27|4101.27|4101.97|4099.97|81
1626136200000|2021-07-13 00:30:00|4102.97|4100.97|4104.27|4102.27|4104.47|4102.47|4102.97|4100.97|188
1626136500000|2021-07-13 00:35:00|4104.77|4102.77|4104.27|4102.27|4105.27|4103.27|4104.27|4102.27|118
1626136800000|2021-07-13 00:40:00|4104.47|4102.47|4104.77|4102.77|4105.27|4103.27|4104.27|4102.27|120
1626137100000|2021-07-13 00:45:00|4105.27|4103.27|4104.77|4102.77|4105.77|4103.77|4104.77|4102.77|81
1626137400000|2021-07-13 00:50:00|4104.97|4102.97|4105.47|4103.47|4105.47|4103.47|4104.77|4102.77|34
1626137700000|2021-07-13 00:55:00|4105.27|4103.27|4104.77|4102.77|4105.77|4103.77|4104.27|4102.27|130
1626138000000|2021-07-13 01:00:00|4104.27|4102.27|4103.47|4101.47|4104.27|4102.27|4102.77|4100.77|104
1626138300000|2021-07-13 01:05:00|4103.77|4101.77|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|51
1626138600000|2021-07-13 01:10:00|4102.77|4100.77|4101.77|4099.77|4103.27|4101.27|4101.77|4099.77|34
1626138900000|2021-07-13 01:15:00|4102.27|4100.27|4102.77|4100.77|4102.77|4100.77|4101.97|4099.97|75
1626139200000|2021-07-13 01:20:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|69
1626139500000|2021-07-13 01:25:00|4102.47|4100.47|4101.27|4099.27|4102.77|4100.77|4101.27|4099.27|37
1626139800000|2021-07-13 01:30:00|4100.77|4098.77|4099.27|4097.27|4100.97|4098.97|4097.97|4095.97|516
1626140100000|2021-07-13 01:35:00|4099.77|4097.77|4101.47|4099.47|4101.77|4099.77|4099.77|4097.77|122
1626140400000|2021-07-13 01:40:00|4101.77|4099.77|4100.27|4098.27|4101.77|4099.77|4099.77|4097.77|60
1626140700000|2021-07-13 01:45:00|4100.77|4098.77|4100.97|4098.97|4101.27|4099.27|4099.97|4097.97|89
1626141000000|2021-07-13 01:50:00|4101.27|4099.27|4102.27|4100.27|4102.47|4100.47|4100.27|4098.27|50
1626141300000|2021-07-13 01:55:00|4102.47|4100.47|4104.27|4102.27|4104.47|4102.47|4102.27|4100.27|124
1626141600000|2021-07-13 02:00:00|4103.97|4101.97|4103.27|4101.27|4104.77|4102.77|4103.27|4101.27|69
1626141900000|2021-07-13 02:05:00|4103.47|4101.47|4102.77|4100.77|4104.27|4102.27|4102.27|4100.27|160
1626142200000|2021-07-13 02:10:00|4102.47|4100.47|4103.27|4101.27|4103.27|4101.27|4102.27|4100.27|81
1626142500000|2021-07-13 02:15:00|4103.77|4101.77|4103.77|4101.77|4103.77|4101.77|4103.27|4101.27|13
1626142800000|2021-07-13 02:20:00|4104.27|4102.27|4103.27|4101.27|4104.27|4102.27|4103.27|4101.27|52
1626143100000|2021-07-13 02:25:00|4102.77|4100.77|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|67
1626143400000|2021-07-13 02:30:00|4101.77|4099.77|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|54
1626143700000|2021-07-13 02:35:00|4102.77|4100.77|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|22
1626144000000|2021-07-13 02:40:00|4103.27|4101.27|4102.77|4100.77|4103.47|4101.47|4102.77|4100.77|26
1626144300000|2021-07-13 02:45:00|4102.97|4100.97|4102.77|4100.77|4102.97|4100.97|4102.77|4100.77|25
1626144600000|2021-07-13 02:50:00|4103.27|4101.27|4103.27|4101.27|4103.27|4101.27|4103.27|4101.27|44
1626144900000|2021-07-13 02:55:00|4102.77|4100.77|4102.27|4100.27|4103.27|4101.27|4102.27|4100.27|62
1626145200000|2021-07-13 03:00:00|4102.47|4100.47|4102.97|4100.97|4103.77|4101.77|4102.27|4100.27|58
1626145500000|2021-07-13 03:05:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|60
1626145800000|2021-07-13 03:10:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|35
1626146100000|2021-07-13 03:15:00|4102.97|4100.97|4102.97|4100.97|4103.77|4101.77|4102.77|4100.77|80
1626146400000|2021-07-13 03:20:00|4102.77|4100.77|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|57
1626146700000|2021-07-13 03:25:00|4103.47|4101.47|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|77
1626147000000|2021-07-13 03:30:00|4103.47|4101.47|4102.77|4100.77|4103.77|4101.77|4102.27|4100.27|180
1626147300000|2021-07-13 03:35:00|4102.97|4100.97|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|50
1626147600000|2021-07-13 03:40:00|4102.47|4100.47|4101.97|4099.97|4102.77|4100.77|4101.77|4099.77|45
1626147900000|2021-07-13 03:45:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|47
1626148200000|2021-07-13 03:50:00|4102.77|4100.77|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|61
1626148500000|2021-07-13 03:55:00|||||||||44
1626148800000|2021-07-13 04:00:00|4102.97|4100.97|4102.27|4100.27|4102.97|4100.97|4102.27|4100.27|86
1626149100000|2021-07-13 04:05:00|4101.77|4099.77|4102.27|4100.27|4102.27|4100.27|4101.77|4099.77|67
1626149400000|2021-07-13 04:10:00|4102.77|4100.77|4101.27|4099.27|4102.77|4100.77|4100.97|4098.97|196
1626149700000|2021-07-13 04:15:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4100.97|4098.97|100
1626150000000|2021-07-13 04:20:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|62
1626150300000|2021-07-13 04:25:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4102.27|4100.27|63
1626150600000|2021-07-13 04:30:00|4102.47|4100.47|4101.77|4099.77|4102.77|4100.77|4101.77|4099.77|45
1626150900000|2021-07-13 04:35:00|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|38
1626151200000|2021-07-13 04:40:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4101.77|4099.77|69
1626151500000|2021-07-13 04:45:00|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|4101.97|4099.97|56
1626151800000|2021-07-13 04:50:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4101.77|4099.77|90
1626152100000|2021-07-13 04:55:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|129
1626152400000|2021-07-13 05:00:00|4102.47|4100.47|4101.97|4099.97|4102.77|4100.77|4101.77|4099.77|61
1626152700000|2021-07-13 05:05:00|4101.77|4099.77|4101.27|4099.27|4102.27|4100.27|4101.27|4099.27|37
1626153000000|2021-07-13 05:10:00|4100.97|4098.97|4101.27|4099.27|4101.77|4099.77|4100.77|4098.77|32
1626153300000|2021-07-13 05:15:00|4101.47|4099.47|4101.27|4099.27|4101.77|4099.77|4101.27|4099.27|20
1626153600000|2021-07-13 05:20:00|4101.47|4099.47|4100.47|4098.47|4101.47|4099.47|4100.27|4098.27|114
1626153900000|2021-07-13 05:25:00|4100.77|4098.77|4101.27|4099.27|4101.27|4099.27|4100.27|4098.27|42
1626154200000|2021-07-13 05:30:00|4101.47|4099.47|4101.77|4099.77|4101.97|4099.97|4101.27|4099.27|57
1626154500000|2021-07-13 05:35:00|4101.47|4099.47|4100.77|4098.77|4101.47|4099.47|4100.27|4098.27|108
1626154800000|2021-07-13 05:40:00|4101.27|4099.27|4101.27|4099.27|4101.27|4099.27|4100.77|4098.77|62
1626155100000|2021-07-13 05:45:00|4100.77|4098.77|4100.77|4098.77|4101.77|4099.77|4100.77|4098.77|40
1626155400000|2021-07-13 05:50:00|4100.47|4098.47|4100.27|4098.27|4100.77|4098.77|4100.27|4098.27|100
1626155700000|2021-07-13 05:55:00|4100.77|4098.77|4099.27|4097.27|4100.77|4098.77|4098.77|4096.77|259
1626156000000|2021-07-13 06:00:00|4099.02|4097.52|4098.02|4096.52|4100.02|4098.52|4097.02|4095.52|819
1626156300000|2021-07-13 06:05:00|4098.52|4097.02|4098.02|4096.52|4100.02|4098.52|4097.72|4096.22|750
1626156600000|2021-07-13 06:10:00|4097.52|4096.02|4096.52|4095.02|4098.22|4096.72|4095.72|4094.22|779
1626156900000|2021-07-13 06:15:00|4096.72|4095.22|4097.02|4095.52|4098.02|4096.52|4095.72|4094.22|705
1626157200000|2021-07-13 06:20:00|4096.52|4095.02|4098.52|4097.02|4098.52|4097.02|4096.02|4094.52|327
1626157500000|2021-07-13 06:25:00|4098.02|4096.52|4097.02|4095.52|4098.52|4097.02|4096.52|4095.02|329
1626157800000|2021-07-13 06:30:00|4096.02|4094.52|4096.02|4094.52|4097.02|4095.52|4095.02|4093.52|880
1626158100000|2021-07-13 06:35:00|4096.22|4094.72|4096.02|4094.52|4098.52|4097.02|4096.02|4094.52|997
1626158400000|2021-07-13 06:40:00|4096.52|4095.02|4099.02|4097.52|4100.02|4098.52|4096.52|4095.02|1208
1626158700000|2021-07-13 06:45:00|4098.52|4097.02|4099.02|4097.52|4099.52|4098.02|4098.02|4096.52|1062
1626159000000|2021-07-13 06:50:00|4100.02|4098.52|4097.52|4096.02|4100.02|4098.52|4097.52|4096.02|928
1626159300000|2021-07-13 06:55:00|4098.02|4096.52|4099.52|4098.02|4099.52|4098.02|4097.02|4095.52|776
1626159600000|2021-07-13 07:00:00|4098.72|4097.22|4093.02|4091.52|4102.02|4100.52|4093.02|4091.52|15058
1626159900000|2021-07-13 07:05:00|4092.52|4091.02|4087.52|4086.02|4092.52|4091.02|4086.02|4084.52|11805
1626160200000|2021-07-13 07:10:00|4088.52|4087.02|4087.52|4086.02|4088.72|4087.22|4085.52|4084.02|9037
1626160500000|2021-07-13 07:15:00|4088.02|4086.52|4092.52|4091.02|4093.52|4092.02|4087.52|4086.02|5392
1626160800000|2021-07-13 07:20:00|4092.22|4090.72|4091.52|4090.02|4093.72|4092.22|4088.52|4087.02|4466
1626161100000|2021-07-13 07:25:00|4092.02|4090.52|4093.52|4092.02|4094.52|4093.02|4091.02|4089.52|2361
1626161400000|2021-07-13 07:30:00|4093.22|4091.72|4091.52|4090.02|4094.02|4092.52|4090.52|4089.02|3431
1626161700000|2021-07-13 07:35:00|4092.02|4090.52|4094.52|4093.02|4094.52|4093.02|4090.52|4089.02|3418
1626162000000|2021-07-13 07:40:00|4095.08|4093.58|4093.08|4091.58|4096.58|4095.08|4093.08|4091.58|3832
1626162300000|2021-07-13 07:45:00|4092.58|4091.08|4090.58|4089.08|4094.08|4092.58|4090.08|4088.58|4773
1626162600000|2021-07-13 07:50:00|4091.08|4089.58|4092.58|4091.08|4093.58|4092.08|4089.58|4088.08|5636
1626162900000|2021-07-13 07:55:00|4092.78|4091.28|4092.58|4091.08|4094.08|4092.58|4091.08|4089.58|10171
1626163200000|2021-07-13 08:00:00|4093.08|4091.58|4092.28|4090.78|4094.58|4093.08|4092.08|4090.58|5400
1626163500000|2021-07-13 08:05:00|4092.58|4091.08|4095.08|4093.58|4095.58|4094.08|4090.58|4089.08|8555
1626163800000|2021-07-13 08:10:00|4094.58|4093.08|4094.08|4092.58|4094.78|4093.28|4091.28|4089.78|2348
1626164100000|2021-07-13 08:15:00|4093.78|4092.28|4096.08|4094.58|4096.58|4095.08|4092.28|4090.78|4534
1626164400000|2021-07-13 08:20:00|4096.28|4094.78|4093.58|4092.08|4096.58|4095.08|4092.58|4091.08|9773
1626164700000|2021-07-13 08:25:00|4094.08|4092.58|4094.08|4092.58|4094.58|4093.08|4092.08|4090.58|8202
1626165000000|2021-07-13 08:30:00|4093.58|4092.08|4093.58|4092.08|4095.08|4093.58|4092.08|4090.58|2808
1626165300000|2021-07-13 08:35:00|4094.08|4092.58|4092.08|4090.58|4095.08|4093.58|4092.08|4090.58|2259
1626165600000|2021-07-13 08:40:00|4092.28|4090.78|4094.58|4093.08|4094.58|4093.08|4092.08|4090.58|2366
1626165900000|2021-07-13 08:45:00|4094.28|4092.78|4093.08|4091.58|4094.28|4092.78|4093.08|4091.58|2214
1626166200000|2021-07-13 08:50:00|4093.58|4092.08|4093.58|4092.08|4093.58|4092.08|4091.58|4090.08|3149
1626166500000|2021-07-13 08:55:00|4093.08|4091.58|4093.08|4091.58|4094.58|4093.08|4092.08|4090.58|4452
1626166800000|2021-07-13 09:00:00|4092.78|4091.28|4090.58|4089.08|4093.08|4091.58|4090.58|4089.08|2683
1626167100000|2021-07-13 09:05:00|4090.28|4088.78|4089.08|4087.58|4091.08|4089.58|4088.58|4087.08|3907
1626167400000|2021-07-13 09:10:00|4089.58|4088.08|4089.08|4087.58|4090.08|4088.58|4088.08|4086.58|3140
1626167700000|2021-07-13 09:15:00|4088.78|4087.28|4090.28|4088.78|4092.58|4091.08|4088.58|4087.08|4188
1626168000000|2021-07-13 09:20:00|4090.08|4088.58|4088.58|4087.08|4090.58|4089.08|4088.58|4087.08|2090
1626168300000|2021-07-13 09:25:00|4089.08|4087.58|4088.58|4087.08|4090.08|4088.58|4088.08|4086.58|1667
1626168600000|2021-07-13 09:30:00|4088.78|4087.28|4090.58|4089.08|4092.08|4090.58|4088.08|4086.58|5226
1626168900000|2021-07-13 09:35:00|4090.08|4088.58|4090.08|4088.58|4091.58|4090.08|4089.78|4088.28|4043
1626169200000|2021-07-13 09:40:00|4090.58|4089.08|4090.08|4088.58|4090.58|4089.08|4089.08|4087.58|4891
1626169500000|2021-07-13 09:45:00|4090.28|4088.78|4090.58|4089.08|4090.58|4089.08|4088.78|4087.28|4923
1626169800000|2021-07-13 09:50:00|4090.08|4088.58|4089.58|4088.08|4091.28|4089.78|4089.58|4088.08|1017
1626170100000|2021-07-13 09:55:00|4089.08|4087.58|4089.08|4087.58|4090.08|4088.58|4088.58|4087.08|1365
1626170400000|2021-07-13 10:00:00|4089.58|4088.08|4091.08|4089.58|4093.58|4092.08|4089.08|4087.58|2835
1626170700000|2021-07-13 10:05:00|4091.58|4090.08|4090.08|4088.58|4091.58|4090.08|4089.58|4088.08|1839
1626171000000|2021-07-13 10:10:00|4089.58|4088.08|4088.08|4086.58|4090.58|4089.08|4088.08|4086.58|1662
1626171300000|2021-07-13 10:15:00|4088.58|4087.08|4090.08|4088.58|4090.08|4088.58|4088.28|4086.78|3012
1626171600000|2021-07-13 10:20:00|4089.58|4088.08|4089.58|4088.08|4091.08|4089.58|4089.08|4087.58|3599
1626171900000|2021-07-13 10:25:00|4090.08|4088.58|4088.58|4087.08|4090.08|4088.58|4088.58|4087.08|582
1626172200000|2021-07-13 10:30:00|4089.08|4087.58|4088.08|4086.58|4089.58|4088.08|4088.08|4086.58|3462
1626172500000|2021-07-13 10:35:00|4088.58|4087.08|4090.78|4089.28|4091.08|4089.58|4088.08|4086.58|2098
1626172800000|2021-07-13 10:40:00|4090.58|4089.08|4090.58|4089.08|4091.08|4089.58|4090.08|4088.58|1565
1626173100000|2021-07-13 10:45:00|4090.28|4088.78|4088.58|4087.08|4090.78|4089.28|4088.58|4087.08|1463
1626173400000|2021-07-13 10:50:00|4088.78|4087.28|4090.58|4089.08|4091.08|4089.58|4088.08|4086.58|2643
1626173700000|2021-07-13 10:55:00|4090.08|4088.58|4091.08|4089.58|4091.08|4089.58|4090.08|4088.58|2659
1626174000000|2021-07-13 11:00:00|4090.58|4089.08|4090.08|4088.58|4090.58|4089.08|4087.58|4086.08|4254
1626174300000|2021-07-13 11:05:00|4090.58|4089.08|4093.08|4091.58|4093.08|4091.58|4090.58|4089.08|1702
1626174600000|2021-07-13 11:10:00|4093.58|4092.08|4095.08|4093.58|4095.08|4093.58|4092.58|4091.08|4796
1626174900000|2021-07-13 11:15:00|4094.58|4093.08|4094.08|4092.58|4095.08|4093.58|4092.58|4091.08|3784
1626175200000|2021-07-13 11:20:00|4094.58|4093.08|4094.08|4092.58|4094.58|4093.08|4093.58|4092.08|885
1626175500000|2021-07-13 11:25:00|4093.58|4092.08|4093.58|4092.08|4094.08|4092.58|4092.78|4091.28|783
1626175800000|2021-07-13 11:30:00|4094.08|4092.58|4093.08|4091.58|4095.58|4094.08|4093.08|4091.58|1994
1626176100000|2021-07-13 11:35:00|4093.58|4092.08|4092.58|4091.08|4093.58|4092.08|4092.08|4090.58|1746
1626176400000|2021-07-13 11:40:00|4092.39|4090.89|4094.89|4093.39|4094.89|4093.39|4092.39|4090.89|890
1626176700000|2021-07-13 11:45:00|4095.39|4093.89|4096.39|4094.89|4096.89|4095.39|4094.89|4093.39|2451
1626177000000|2021-07-13 11:50:00|4095.89|4094.39|4095.39|4093.89|4095.89|4094.39|4094.39|4092.89|3774
1626177300000|2021-07-13 11:55:00|4094.89|4093.39|4092.39|4090.89|4095.39|4093.89|4092.39|4090.89|4956
1626177600000|2021-07-13 12:00:00|4092.89|4091.39|4091.39|4089.89|4092.89|4091.39|4090.39|4088.89|4139
1626177900000|2021-07-13 12:05:00|4091.89|4090.39|4092.89|4091.39|4092.89|4091.39|4091.39|4089.89|3323
1626178200000|2021-07-13 12:10:00|4092.39|4090.89|4092.39|4090.89|4093.39|4091.89|4091.89|4090.39|1351
1626178500000|2021-07-13 12:15:00|4092.89|4091.39|4092.89|4091.39|4093.89|4092.39|4091.89|4090.39|1827
1626178800000|2021-07-13 12:20:00|4092.39|4090.89|4091.39|4089.89|4092.39|4090.89|4090.89|4089.39|1649
1626179100000|2021-07-13 12:25:00|4091.89|4090.39|4091.89|4090.39|4093.39|4091.89|4091.39|4089.89|1692
1626179400000|2021-07-13 12:30:00|4092.09|4090.59|4095.89|4094.39|4096.39|4094.89|4083.59|4082.09|18512
1626179700000|2021-07-13 12:35:00|4096.39|4094.89|4092.09|4090.59|4097.39|4095.89|4089.89|4088.39|3708
1626180000000|2021-07-13 12:40:00|4091.89|4090.39|4092.39|4090.89|4093.39|4091.89|4090.39|4088.89|1999
1626180300000|2021-07-13 12:45:00|4092.09|4090.59|4091.89|4090.39|4092.89|4091.39|4091.39|4089.89|1705
1626180600000|2021-07-13 12:50:00|4091.39|4089.89|4090.89|4089.39|4092.89|4091.39|4089.89|4088.39|5833
1626180900000|2021-07-13 12:55:00|4091.09|4089.59|4088.89|4087.39|4092.89|4091.39|4088.39|4086.89|4464
1626181200000|2021-07-13 13:00:00|4089.09|4087.59|4091.89|4090.39|4091.89|4090.39|4087.59|4086.09|4128
1626181500000|2021-07-13 13:05:00|4091.39|4089.89|4092.39|4090.89|4094.39|4092.89|4090.89|4089.39|8302
1626181800000|2021-07-13 13:10:00|4091.89|4090.39|4092.89|4091.39|4093.89|4092.39|4090.39|4088.89|1800
1626182100000|2021-07-13 13:15:00|4093.39|4091.89|4094.89|4093.39|4095.39|4093.89|4092.89|4091.39|698
1626182400000|2021-07-13 13:20:00|4094.59|4093.09|4095.39|4093.89|4096.39|4094.89|4094.39|4092.89|2987
1626182700000|2021-07-13 13:25:00|4095.59|4094.09|4098.39|4096.89|4098.39|4096.89|4095.39|4093.89|4547
1626183000000|2021-07-13 13:30:00|4097.89|4096.39|4096.89|4095.39|4099.39|4097.89|4096.39|4094.89|5113
1626183300000|2021-07-13 13:35:00|4096.39|4094.89|4098.89|4097.39|4098.89|4097.39|4094.89|4093.39|3252
1626183600000|2021-07-13 13:40:00|4098.59|4097.09|4098.39|4096.89|4099.39|4097.89|4097.59|4096.09|5219
1626183900000|2021-07-13 13:45:00|4097.59|4096.09|4098.89|4097.39|4098.89|4097.39|4096.89|4095.39|2875
1626184200000|2021-07-13 13:50:00|4098.39|4096.89|4097.39|4095.89|4098.89|4097.39|4096.39|4094.89|2049
1626184500000|2021-07-13 13:55:00|4097.09|4095.59|4094.39|4092.89|4097.39|4095.89|4094.09|4092.59|2770
1626184800000|2021-07-13 14:00:00|4094.89|4093.39|4092.89|4091.39|4095.39|4093.89|4091.39|4089.89|4910
1626185100000|2021-07-13 14:05:00|4092.59|4091.09|4093.89|4092.39|4095.39|4093.89|4092.59|4091.09|2102
1626185400000|2021-07-13 14:10:00|4094.01|4092.51|4094.01|4092.51|4094.01|4092.51|4093.01|4091.51|2667
1626185700000|2021-07-13 14:15:00|4093.71|4092.21|4094.51|4093.01|4094.51|4093.01|4093.51|4092.01|3055
1626186000000|2021-07-13 14:20:00|4094.01|4092.51|4094.51|4093.01|4095.51|4094.01|4092.71|4091.21|2481
1626186300000|2021-07-13 14:25:00|4094.01|4092.51|4093.01|4091.51|4094.51|4093.01|4091.51|4090.01|4583
1626186600000|2021-07-13 14:30:00|4092.51|4091.01|4092.01|4090.51|4093.71|4092.21|4092.01|4090.51|2315
1626186900000|2021-07-13 14:35:00|4092.51|4091.01|4089.51|4088.01|4092.51|4091.01|4089.01|4087.51|5959
1626187200000|2021-07-13 14:40:00|4089.21|4087.71|4087.51|4086.01|4089.51|4088.01|4086.51|4085.01|5595
1626187500000|2021-07-13 14:45:00|4087.21|4085.71|4087.51|4086.01|4088.51|4087.01|4087.01|4085.51|7242
1626187800000|2021-07-13 14:50:00|4087.21|4085.71|4085.51|4084.01|4088.01|4086.51|4085.51|4084.01|4441
1626188100000|2021-07-13 14:55:00|4086.01|4084.51|4086.51|4085.01|4088.51|4087.01|4086.01|4084.51|5569
1626188400000|2021-07-13 15:00:00|4086.21|4084.71|4085.51|4084.01|4087.51|4086.01|4085.51|4084.01|4849
1626188700000|2021-07-13 15:05:00|4086.01|4084.51|4089.01|4087.51|4089.01|4087.51|4085.01|4083.51|3479
1626189000000|2021-07-13 15:10:00|4088.51|4087.01|4091.01|4089.51|4091.01|4089.51|4088.51|4087.01|7478
1626189300000|2021-07-13 15:15:00|4091.51|4090.01|4090.51|4089.01|4091.51|4090.01|4090.01|4088.51|8355
1626189600000|2021-07-13 15:20:00|4090.01|4088.51|4091.51|4090.01|4092.01|4090.51|4089.51|4088.01|10415
1626189900000|2021-07-13 15:25:00|4091.01|4089.51|4091.01|4089.51|4092.51|4091.01|4090.51|4089.01|8030
1626190200000|2021-07-13 15:30:00|4090.71|4089.21|4094.51|4093.01|4094.51|4093.01|4090.01|4088.51|32117
1626190500000|2021-07-13 15:35:00|4095.01|4093.51|4095.51|4094.01|4096.51|4095.01|4095.01|4093.51|17061
1626190800000|2021-07-13 15:40:00|4095.01|4093.51|4094.51|4093.01|4095.51|4094.01|4094.51|4093.01|6460
1626191100000|2021-07-13 15:45:00|4094.71|4093.21|4095.51|4094.01|4095.51|4094.01|4094.51|4093.01|2647
1626191400000|2021-07-13 15:50:00|4095.21|4093.71|4094.51|4093.01|4095.51|4094.01|4094.01|4092.51|3014
1626191700000|2021-07-13 15:55:00|4094.21|4092.71|4094.21|4092.71|4095.01|4093.51|4093.51|4092.01|2937
1626192000000|2021-07-13 16:00:00|4094.01|4092.51|4094.51|4093.01|4095.01|4093.51|4094.01|4092.51|1297
1626192300000|2021-07-13 16:05:00|4094.01|4092.51|4095.01|4093.51|4095.01|4093.51|4094.01|4092.51|525
1626192600000|2021-07-13 16:10:00|4094.51|4093.01|4095.01|4093.51|4095.21|4093.71|4094.01|4092.51|1201
1626192900000|2021-07-13 16:15:00|4094.51|4093.01|4094.51|4093.01|4094.51|4093.01|4094.01|4092.51|757
1626193200000|2021-07-13 16:20:00|4094.71|4093.21|4095.01|4093.51|4095.21|4093.71|4094.51|4093.01|1098
1626193500000|2021-07-13 16:25:00|4095.51|4094.01|4095.51|4094.01|4095.51|4094.01|4095.51|4094.01|300
1626193800000|2021-07-13 16:30:00|4096.01|4094.51|4097.01|4095.51|4097.01|4095.51|4096.01|4094.51|1069
1626194100000|2021-07-13 16:35:00|4096.71|4095.21|4096.01|4094.51|4097.01|4095.51|4096.01|4094.51|956
1626194400000|2021-07-13 16:40:00|4096.51|4095.01|4096.01|4094.51|4096.51|4095.01|4096.01|4094.51|462
1626194700000|2021-07-13 16:45:00|4096.21|4094.71|4095.51|4094.01|4096.51|4095.01|4095.51|4094.01|418
1626195000000|2021-07-13 16:50:00|4095.71|4094.21|4096.01|4094.51|4096.01|4094.51|4095.51|4094.01|170
1626195300000|2021-07-13 16:55:00|4095.51|4094.01|4095.51|4094.01|4096.01|4094.51|4095.51|4094.01|241
1626195600000|2021-07-13 17:00:00|4096.01|4094.51|4094.01|4092.51|4096.01|4094.51|4094.01|4092.51|720
1626195900000|2021-07-13 17:05:00|4094.51|4093.01|4093.51|4092.01|4094.51|4093.01|4093.01|4091.51|939
1626196200000|2021-07-13 17:10:00|4093.71|4092.21|4092.01|4090.51|4094.51|4093.01|4091.01|4089.51|1742
1626196500000|2021-07-13 17:15:00|4092.21|4090.71|4089.21|4087.71|4092.51|4091.01|4089.01|4087.51|957
1626196800000|2021-07-13 17:20:00|4089.51|4088.01|4091.01|4089.51|4092.01|4090.51|4089.01|4087.51|1316
1626197100000|2021-07-13 17:25:00|4090.51|4089.01|4090.51|4089.01|4091.01|4089.51|4089.51|4088.01|491
1626197400000|2021-07-13 17:30:00|4090.21|4088.71|4090.51|4089.01|4090.51|4089.01|4089.51|4088.01|379
1626197700000|2021-07-13 17:35:00|4090.21|4088.71|4090.01|4088.51|4091.01|4089.51|4088.51|4087.01|1205
1626198000000|2021-07-13 17:40:00|4089.51|4088.01|4090.01|4088.51|4091.51|4090.01|4088.51|4087.01|1387
1626198300000|2021-07-13 17:45:00|4089.51|4088.01|4090.01|4088.51|4090.51|4089.01|4089.51|4088.01|914
1626198600000|2021-07-13 17:50:00|4089.51|4088.01|4090.01|4088.51|4090.51|4089.01|4089.51|4088.01|937
1626198900000|2021-07-13 17:55:00|4090.51|4089.01|4091.01|4089.51|4092.01|4090.51|4090.51|4089.01|607
1626199200000|2021-07-13 18:00:00|4090.51|4089.01|4087.51|4086.01|4090.51|4089.01|4087.51|4086.01|923
1626199500000|2021-07-13 18:05:00|4088.01|4086.51|4090.01|4088.51|4090.51|4089.01|4087.71|4086.21|562
1626199800000|2021-07-13 18:10:00|4090.51|4089.01|4091.51|4090.01|4091.51|4090.01|4090.01|4088.51|252
1626200100000|2021-07-13 18:15:00|4091.01|4089.51|4091.01|4089.51|4091.51|4090.01|4089.01|4087.51|424
1626200400000|2021-07-13 18:20:00|4090.51|4089.01|4090.51|4089.01|4090.51|4089.01|4089.01|4087.51|335
1626200700000|2021-07-13 18:25:00|4091.01|4089.51|4091.01|4089.51|4092.01|4090.51|4090.51|4089.01|342
1626201000000|2021-07-13 18:30:00|4090.51|4089.01|4090.51|4089.01|4091.01|4089.51|4089.51|4088.01|1776
1626201300000|2021-07-13 18:35:00|4090.71|4089.21|4090.01|4088.51|4091.01|4089.51|4090.01|4088.51|249
1626201600000|2021-07-13 18:40:00|4090.51|4089.01|4088.01|4086.51|4090.51|4089.01|4087.51|4086.01|540
1626201900000|2021-07-13 18:45:00|4087.51|4086.01|4089.01|4087.51|4089.21|4087.71|4087.01|4085.51|482
1626202200000|2021-07-13 18:50:00|4088.51|4087.01|4089.01|4087.51|4089.51|4088.01|4088.51|4087.01|447
1626202500000|2021-07-13 18:55:00|4089.51|4088.01|4091.01|4089.51|4091.51|4090.01|4089.01|4087.51|333
1626202800000|2021-07-13 19:00:00|4091.51|4090.01|4090.51|4089.01|4091.51|4090.01|4089.51|4088.01|595
1626203100000|2021-07-13 19:05:00|4090.71|4089.21|4089.01|4087.51|4091.51|4090.01|4089.01|4087.51|295
1626203400000|2021-07-13 19:10:00|4089.51|4088.01|4088.51|4087.01|4089.51|4088.01|4087.51|4086.01|418
1626203700000|2021-07-13 19:15:00|4088.21|4086.71|4089.01|4087.51|4090.01|4088.51|4088.01|4086.51|584
1626204000000|2021-07-13 19:20:00|4089.51|4088.01|4088.51|4087.01|4090.01|4088.51|4088.51|4087.01|622
1626204300000|2021-07-13 19:25:00|4089.01|4087.51|4089.51|4088.01|4090.51|4089.01|4088.51|4087.01|216
1626204600000|2021-07-13 19:30:00|4089.01|4087.51|4091.01|4089.51|4091.01|4089.51|4088.51|4087.01|477
1626204900000|2021-07-13 19:35:00|4090.51|4089.01|4091.51|4090.01|4092.01|4090.51|4089.51|4088.01|353
1626205200000|2021-07-13 19:40:00|4091.21|4089.71|4093.51|4092.01|4093.51|4092.01|4090.51|4089.01|821
1626205500000|2021-07-13 19:45:00|4093.21|4091.71|4091.01|4089.51|4093.51|4092.01|4091.01|4089.51|386
1626205800000|2021-07-13 19:50:00|4091.21|4089.71|4090.51|4089.01|4091.51|4090.01|4089.01|4087.51|588
1626206100000|2021-07-13 19:55:00|4090.01|4088.51|4093.01|4091.51|4093.01|4091.51|4089.01|4087.51|1807
1626206400000|2021-07-13 20:00:00|4094.46|4091.46|4092.36|4089.36|4094.86|4091.86|4091.96|4088.96|81
1626206700000|2021-07-13 20:05:00|4092.16|4089.16|4094.66|4091.66|4094.86|4091.86|4092.16|4089.16|0
1626207000000|2021-07-13 20:10:00|4094.46|4091.46|4093.46|4090.46|4094.66|4091.66|4092.96|4089.96|0
1626207300000|2021-07-13 20:15:00|4093.36|4090.36|4092.56|4089.56|4093.46|4090.46|4092.36|4089.36|0
1626207600000|2021-07-13 20:20:00|4092.46|4089.46|4091.86|4088.86|4092.46|4089.46|4091.76|4088.76|0
1626207900000|2021-07-13 20:25:00|4091.96|4088.96|4092.36|4089.36|4092.36|4089.36|4091.76|4088.76|0
1626208200000|2021-07-13 20:30:00|4092.16|4089.16|4091.96|4088.96|4092.16|4089.16|4091.76|4088.76|0
1626208500000|2021-07-13 20:35:00|4092.06|4089.06|4091.96|4088.96|4092.56|4089.56|4091.96|4088.96|0
1626208800000|2021-07-13 20:40:00|4092.16|4089.16|4091.96|4088.96|4092.16|4089.16|4091.56|4088.56|0
1626209100000|2021-07-13 20:45:00|4091.76|4088.76|4091.96|4088.96|4091.96|4088.96|4091.36|4088.36|0
1626209400000|2021-07-13 20:50:00|4092.06|4089.06|4091.56|4088.56|4092.16|4089.16|4091.56|4088.56|0
1626209700000|2021-07-13 20:55:00|4091.36|4088.36|4092.16|4089.16|4092.56|4089.56|4091.06|4088.06|0
1626210000000|2021-07-13 21:00:00|4092.36|4089.36|4092.26|4089.26|4092.36|4089.36|4092.26|4089.26|0
1626210300000|2021-07-13 21:05:00|4092.46|4089.46|4092.56|4089.56|4092.66|4089.66|4092.46|4089.46|0
1626210600000|2021-07-13 21:10:00|4092.46|4089.46|4092.06|4089.06|4092.46|4089.46|4092.06|4089.06|0
1626210900000|2021-07-13 21:15:00|4091.96|4088.96|4091.46|4088.46|4092.16|4089.16|4091.46|4088.46|0
1626211200000|2021-07-13 21:20:00|4091.56|4088.56|4091.56|4088.56|4091.56|4088.56|4091.56|4088.56|0
1626211500000|2021-07-13 21:25:00|4091.46|4088.46|4091.86|4088.86|4091.86|4088.86|4091.46|4088.46|0
1626211800000|2021-07-13 21:30:00|4091.96|4088.96|4092.06|4089.06|4092.16|4089.16|4091.86|4088.86|0
1626212100000|2021-07-13 21:35:00|4092.16|4089.16|4092.26|4089.26|4092.26|4089.26|4092.06|4089.06|0
1626213300000|2021-07-13 21:55:00|4092.16|4089.16|4092.26|4089.26|4092.36|4089.36|4092.16|4089.16|0
1626213600000|2021-07-13 22:00:00|4092.46|4089.46|4092.56|4089.56|4092.96|4089.96|4091.96|4088.96|0
1626213900000|2021-07-13 22:05:00|4092.66|4089.66|4093.26|4090.26|4093.46|4090.46|4092.36|4089.36|0
1626214200000|2021-07-13 22:10:00|4093.46|4090.46|4093.26|4090.26|4093.46|4090.46|4092.76|4089.76|0
1626214500000|2021-07-13 22:15:00|4093.06|4090.06|4093.66|4090.66|4093.66|4090.66|4092.96|4089.96|0
1626214800000|2021-07-13 22:20:00|4093.76|4090.76|4093.46|4090.46|4093.86|4090.86|4093.46|4090.46|0
1626215100000|2021-07-13 22:25:00|4093.26|4090.26|4093.66|4090.66|4093.76|4090.76|4093.26|4090.26|0
1626215400000|2021-07-13 22:30:00|4093.86|4090.86|4094.26|4091.26|4094.26|4091.26|4093.66|4090.66|0
1626215700000|2021-07-13 22:35:00|4094.46|4091.46|4094.46|4091.46|4094.46|4091.46|4094.06|4091.06|0
1626216000000|2021-07-13 22:40:00|4094.56|4091.56|4094.86|4091.86|4095.36|4092.36|4094.56|4091.56|0
1626216300000|2021-07-13 22:45:00|4094.96|4091.96|4094.46|4091.46|4095.36|4092.36|4094.46|4091.46|0
1626216600000|2021-07-13 22:50:00|4094.66|4091.66|4094.26|4091.26|4094.86|4091.86|4094.26|4091.26|0
1626216900000|2021-07-13 22:55:00|4094.16|4091.16|4093.86|4090.86|4094.36|4091.36|4093.86|4090.86|0
1626217200000|2021-07-13 23:00:00|4093.96|4090.96|4093.86|4090.86|4094.46|4091.46|4093.86|4090.86|0
1626217500000|2021-07-13 23:05:00|4094.06|4091.06|4094.06|4091.06|4094.16|4091.16|4093.86|4090.86|0
1626217800000|2021-07-13 23:10:00|4094.16|4091.16|4093.86|4090.86|4094.26|4091.26|4093.66|4090.66|0
1626218100000|2021-07-13 23:15:00|4093.96|4090.96|4094.26|4091.26|4094.26|4091.26|4093.86|4090.86|0
1626218400000|2021-07-13 23:20:00|4094.36|4091.36|4094.06|4091.06|4094.36|4091.36|4094.06|4091.06|0
1626218700000|2021-07-13 23:25:00|4093.96|4090.96|4093.66|4090.66|4094.06|4091.06|4093.46|4090.46|0
1626219000000|2021-07-13 23:30:00|4093.76|4090.76|4092.76|4089.76|4093.86|4090.86|4092.76|4089.76|0
1626219300000|2021-07-13 23:35:00|4092.66|4089.66|4092.96|4089.96|4092.96|4089.96|4092.36|4089.36|0
1626219600000|2021-07-13 23:40:00|4092.86|4089.86|4091.76|4088.76|4092.96|4089.96|4091.76|4088.76|0
1626219900000|2021-07-13 23:45:00|4091.56|4088.56|4090.06|4087.06|4091.56|4088.56|4089.16|4086.16|0
1626220200000|2021-07-13 23:50:00|4089.96|4086.96|4089.66|4086.66|4090.86|4087.86|4088.56|4085.56|0
1626220500000|2021-07-13 23:55:00|4089.86|4086.86|4088.96|4085.96|4089.86|4086.86|4088.56|4085.56|0
1626220800000|2021-07-14 00:00:00|4088.76|4085.76|4090.86|4087.86|4090.86|4087.86|4088.76|4085.76|0
1626221100000|2021-07-14 00:05:00|4090.76|4087.76|4091.36|4088.36|4091.76|4088.76|4090.26|4087.26|0
1626221400000|2021-07-14 00:10:00|4091.16|4088.16|4092.36|4089.36|4092.56|4089.56|4090.66|4087.66|0
1626221700000|2021-07-14 00:15:00|4092.06|4089.06|4089.26|4087.26|4092.26|4090.26|4088.76|4086.76|479
1626222000000|2021-07-14 00:20:00|4088.76|4086.76|4090.26|4088.26|4091.26|4089.26|4088.26|4086.26|141
1626222300000|2021-07-14 00:25:00|4089.76|4087.76|4091.26|4089.26|4091.26|4089.26|4089.26|4087.26|107
1626222600000|2021-07-14 00:30:00|4091.76|4089.76|4093.26|4091.26|4093.76|4091.76|4091.76|4089.76|299
1626222900000|2021-07-14 00:35:00|4093.76|4091.76|4092.26|4090.26|4094.76|4092.76|4091.76|4089.76|491
1626223200000|2021-07-14 00:40:00|4092.76|4090.76|4091.76|4089.76|4092.76|4090.76|4091.76|4089.76|67
1626223500000|2021-07-14 00:45:00|4091.26|4089.26|4092.76|4090.76|4093.26|4091.26|4090.76|4088.76|73
1626223800000|2021-07-14 00:50:00|4092.26|4090.26|4093.26|4091.26|4093.26|4091.26|4092.26|4090.26|66
1626224100000|2021-07-14 00:55:00|4093.76|4091.76|4095.26|4093.26|4095.26|4093.26|4093.76|4091.76|129
1626224400000|2021-07-14 01:00:00|4095.46|4093.46|4093.26|4091.26|4095.46|4093.46|4093.26|4091.26|76
1626224700000|2021-07-14 01:05:00|4092.76|4090.76|4092.76|4090.76|4093.26|4091.26|4092.76|4090.76|47
1626225000000|2021-07-14 01:10:00|4092.46|4090.46|4093.26|4091.26|4093.76|4091.76|4092.26|4090.26|170
1626225300000|2021-07-14 01:15:00|4093.46|4091.46|4096.26|4094.26|4096.26|4094.26|4093.46|4091.46|189
1626225600000|2021-07-14 01:20:00|4095.96|4093.96|4094.26|4092.26|4095.96|4093.96|4093.96|4091.96|229
1626225900000|2021-07-14 01:25:00|4093.96|4091.96|4093.76|4091.76|4094.26|4092.26|4092.76|4090.76|143
1626226200000|2021-07-14 01:30:00|4093.46|4091.46|4093.76|4091.76|4094.46|4092.46|4092.76|4090.76|260
1626226500000|2021-07-14 01:35:00|4094.26|4092.26|4095.26|4093.26|4095.96|4093.96|4093.96|4091.96|81
1626226800000|2021-07-14 01:40:00|4095.76|4093.76|4094.26|4092.26|4095.76|4093.76|4093.76|4091.76|57
1626227100000|2021-07-14 01:45:00|4093.96|4091.96|4094.26|4092.26|4094.76|4092.76|4093.76|4091.76|72
1626227400000|2021-07-14 01:50:00|4093.76|4091.76|4094.26|4092.26|4095.26|4093.26|4093.76|4091.76|94
1626227700000|2021-07-14 01:55:00|4094.76|4092.76|4093.76|4091.76|4095.26|4093.26|4093.76|4091.76|80
1626228000000|2021-07-14 02:00:00|4094.26|4092.26|4091.76|4089.76|4094.26|4092.26|4091.26|4089.26|228
1626228300000|2021-07-14 02:05:00|4092.26|4090.26|4091.76|4089.76|4092.76|4090.76|4091.76|4089.76|75
1626228600000|2021-07-14 02:10:00|4091.46|4089.46|4091.76|4089.76|4092.26|4090.26|4090.26|4088.26|121
1626228900000|2021-07-14 02:15:00|4091.26|4089.26|4092.26|4090.26|4092.76|4090.76|4090.76|4088.76|56
1626229200000|2021-07-14 02:20:00|4092.76|4090.76|4092.76|4090.76|4093.46|4091.46|4092.46|4090.46|54
1626229500000|2021-07-14 02:25:00|4092.96|4090.96|4093.26|4091.26|4093.76|4091.76|4092.96|4090.96|14
1626229800000|2021-07-14 02:30:00|4092.96|4090.96|4091.76|4089.76|4093.76|4091.76|4091.76|4089.76|34
1626230100000|2021-07-14 02:35:00|4091.46|4089.46|4090.76|4088.76|4091.96|4089.96|4090.46|4088.46|48
1626230400000|2021-07-14 02:40:00|4090.96|4088.96|4091.76|4089.76|4091.76|4089.76|4090.76|4088.76|47
1626230700000|2021-07-14 02:45:00|4091.96|4089.96|4091.76|4089.76|4092.26|4090.26|4090.76|4088.76|17
1626231000000|2021-07-14 02:50:00|4092.26|4090.26|4091.76|4089.76|4092.26|4090.26|4091.76|4089.76|27
1626231300000|2021-07-14 02:55:00|4092.26|4090.26|4091.76|4089.76|4092.26|4090.26|4091.26|4089.26|47
1626231600000|2021-07-14 03:00:00|4091.96|4089.96|4091.76|4089.76|4092.26|4090.26|4091.26|4089.26|65
1626231900000|2021-07-14 03:05:00|4091.46|4089.46|4090.26|4088.26|4091.76|4089.76|4090.26|4088.26|42
1626232200000|2021-07-14 03:10:00|4090.76|4088.76|4089.76|4087.76|4090.76|4088.76|4089.76|4087.76|79
1626232500000|2021-07-14 03:15:00|4089.96|4087.96|4090.26|4088.26|4090.26|4088.26|4089.76|4087.76|16
1626232800000|2021-07-14 03:20:00|4090.46|4088.46|4090.26|4088.26|4090.76|4088.76|4089.76|4087.76|31
1626233100000|2021-07-14 03:25:00|4089.76|4087.76|4088.76|4086.76|4089.76|4087.76|4088.26|4086.26|74
1626233400000|2021-07-14 03:30:00|4088.96|4086.96|4089.76|4087.76|4089.76|4087.76|4088.26|4086.26|25
1626233700000|2021-07-14 03:35:00|4089.96|4087.96|4089.76|4087.76|4090.46|4088.46|4089.76|4087.76|19
1626234000000|2021-07-14 03:40:00|4089.26|4087.26|4089.46|4087.46|4089.76|4087.76|4089.26|4087.26|55
1626234300000|2021-07-14 03:45:00|4089.26|4087.26|4088.96|4086.96|4089.26|4087.26|4088.26|4086.26|64
1626234600000|2021-07-14 03:50:00|4089.26|4087.26|4089.26|4087.26|4089.26|4087.26|4088.76|4086.76|25
1626234900000|2021-07-14 03:55:00|4089.76|4087.76|4090.26|4088.26|4090.26|4088.26|4089.76|4087.76|8
1626235200000|2021-07-14 04:00:00|4089.76|4087.76|4089.76|4087.76|4090.76|4088.76|4089.26|4087.26|17
1626235500000|2021-07-14 04:05:00|4089.96|4087.96|4089.26|4087.26|4090.26|4088.26|4089.26|4087.26|12
1626235800000|2021-07-14 04:10:00|4088.76|4086.76|4086.76|4084.76|4089.26|4087.26|4086.76|4084.76|165
1626236100000|2021-07-14 04:15:00|4087.26|4085.26|4085.96|4083.96|4087.76|4085.76|4085.26|4083.26|414
1626236400000|2021-07-14 04:20:00|4085.76|4083.76|4086.26|4084.26|4086.96|4084.96|4085.76|4083.76|19
1626236700000|2021-07-14 04:25:00|4086.76|4084.76|4087.46|4085.46|4087.46|4085.46|4085.76|4083.76|33
1626237000000|2021-07-14 04:30:00|4087.26|4085.26|4086.96|4084.96|4087.26|4085.26|4086.26|4084.26|34
1626237300000|2021-07-14 04:35:00|4087.26|4085.26|4086.76|4084.76|4087.76|4085.76|4086.76|4084.76|40
1626237600000|2021-07-14 04:40:00|4086.96|4084.96|4086.26|4084.26|4087.76|4085.76|4086.26|4084.26|71
1626237900000|2021-07-14 04:45:00|4086.76|4084.76|4087.26|4085.26|4087.26|4085.26|4086.76|4084.76|18
1626238200000|2021-07-14 04:50:00|4086.76|4084.76|4086.26|4084.26|4086.76|4084.76|4085.76|4083.76|143
1626238500000|2021-07-14 04:55:00|4085.96|4083.96|4085.76|4083.76|4086.26|4084.26|4085.46|4083.46|37
1626238800000|2021-07-14 05:00:00|4086.26|4084.26|4086.76|4084.76|4086.76|4084.76|4085.26|4083.26|88
1626239100000|2021-07-14 05:05:00|4086.26|4084.26|4086.26|4084.26|4086.76|4084.76|4085.26|4083.26|167
1626239400000|2021-07-14 05:10:00|4085.96|4083.96|4086.76|4084.76|4086.76|4084.76|4085.46|4083.46|89
1626239700000|2021-07-14 05:15:00|4086.46|4084.46|4085.76|4083.76|4086.76|4084.76|4085.26|4083.26|169
1626240000000|2021-07-14 05:20:00|4085.96|4083.96|4085.76|4083.76|4086.26|4084.26|4085.26|4083.26|113
1626240300000|2021-07-14 05:25:00|4085.96|4083.96|4087.26|4085.26|4087.26|4085.26|4085.76|4083.76|146
1626240600000|2021-07-14 05:30:00|4086.96|4084.96|4087.76|4085.76|4088.26|4086.26|4086.96|4084.96|44
1626240900000|2021-07-14 05:35:00|4088.26|4086.26|4088.26|4086.26|4088.76|4086.76|4087.76|4085.76|94
1626241200000|2021-07-14 05:40:00|4087.96|4085.96|4089.76|4087.76|4089.76|4087.76|4087.96|4085.96|191
1626241500000|2021-07-14 05:45:00|4089.26|4087.26|4089.76|4087.76|4090.26|4088.26|4089.26|4087.26|81
1626241800000|2021-07-14 05:50:00|4089.46|4087.46|4087.76|4085.76|4089.46|4087.46|4087.76|4085.76|264
1626242100000|2021-07-14 05:55:00|4088.26|4086.26|4086.46|4084.46|4088.26|4086.26|4086.26|4084.26|272
1626242400000|2021-07-14 06:00:00|4086.21|4084.71|4085.51|4084.01|4086.51|4085.01|4084.21|4082.71|1016
1626242700000|2021-07-14 06:05:00|4085.01|4083.51|4080.21|4078.71|4085.51|4084.01|4079.51|4078.01|2027
1626243000000|2021-07-14 06:10:00|4080.01|4078.51|4080.51|4079.01|4081.01|4079.51|4078.01|4076.51|808
1626243300000|2021-07-14 06:15:00|4080.71|4079.21|4084.01|4082.51|4084.21|4082.71|4079.51|4078.01|1154
1626243600000|2021-07-14 06:20:00|4084.51|4083.01|4085.51|4084.01|4085.51|4084.01|4083.01|4081.51|723
1626243900000|2021-07-14 06:25:00|4085.01|4083.51|4085.01|4083.51|4085.51|4084.01|4084.01|4082.51|257
1626244200000|2021-07-14 06:30:00|4084.51|4083.01|4085.51|4084.01|4085.51|4084.01|4083.51|4082.01|371
1626244500000|2021-07-14 06:35:00|4085.01|4083.51|4089.01|4087.51|4089.01|4087.51|4085.01|4083.51|1485
1626244800000|2021-07-14 06:40:00|4088.51|4087.01|4086.01|4084.51|4088.51|4087.01|4084.51|4083.01|699
1626245100000|2021-07-14 06:45:00|4085.51|4084.01|4086.01|4084.51|4087.51|4086.01|4085.51|4084.01|265
1626245400000|2021-07-14 06:50:00|4085.51|4084.01|4083.51|4082.01|4085.51|4084.01|4083.01|4081.51|610
1626245700000|2021-07-14 06:55:00|4083.21|4081.71|4083.51|4082.01|4083.71|4082.21|4079.51|4078.01|2745
1626246000000|2021-07-14 07:00:00|4083.01|4081.51|4085.01|4083.51|4085.51|4084.01|4075.01|4073.51|19322
1626246300000|2021-07-14 07:05:00|4084.71|4083.21|4085.51|4084.01|4088.01|4086.51|4082.01|4080.51|6202
1626246600000|2021-07-14 07:10:00|4085.01|4083.51|4085.71|4084.21|4087.01|4085.51|4084.01|4082.51|4651
1626246900000|2021-07-14 07:15:00|4085.51|4084.01|4087.51|4086.01|4088.51|4087.01|4084.01|4082.51|4385
1626247200000|2021-07-14 07:20:00|4088.01|4086.51|4083.01|4081.51|4088.01|4086.51|4082.51|4081.01|4581
1626247500000|2021-07-14 07:25:00|4082.51|4081.01|4083.01|4081.51|4084.01|4082.51|4081.01|4079.51|3410
1626247800000|2021-07-14 07:30:00|4082.51|4081.01|4088.01|4086.51|4088.71|4087.21|4081.21|4079.71|5923
1626248100000|2021-07-14 07:35:00|4087.51|4086.01|4093.51|4092.01|4094.01|4092.51|4087.01|4085.51|4508
1626248400000|2021-07-14 07:40:00|4093.69|4092.19|4093.69|4092.19|4094.69|4093.19|4092.69|4091.19|4541
1626248700000|2021-07-14 07:45:00|4094.19|4092.69|4090.69|4089.19|4094.19|4092.69|4089.19|4087.69|4872
1626249000000|2021-07-14 07:50:00|4091.19|4089.69|4087.39|4085.89|4091.19|4089.69|4087.19|4085.69|3122
1626249300000|2021-07-14 07:55:00|4087.19|4085.69|4085.69|4084.19|4087.69|4086.19|4083.19|4081.69|10098
1626249600000|2021-07-14 08:00:00|4086.19|4084.69|4084.69|4083.19|4086.69|4085.19|4083.19|4081.69|3213
1626249900000|2021-07-14 08:05:00|4084.19|4082.69|4080.89|4079.39|4084.19|4082.69|4078.69|4077.19|8655
1626250200000|2021-07-14 08:10:00|4080.69|4079.19|4079.69|4078.19|4080.89|4079.39|4078.69|4077.19|2507
1626250500000|2021-07-14 08:15:00|4079.19|4077.69|4084.69|4083.19|4084.69|4083.19|4079.19|4077.69|2313
1626250800000|2021-07-14 08:20:00|4084.19|4082.69|4089.19|4087.69|4089.19|4087.69|4084.19|4082.69|3538
1626251100000|2021-07-14 08:25:00|4088.69|4087.19|4086.89|4085.39|4089.19|4087.69|4086.19|4084.69|4095
1626251400000|2021-07-14 08:30:00|4086.69|4085.19|4086.69|4085.19|4087.19|4085.69|4083.69|4082.19|4939
1626251700000|2021-07-14 08:35:00|4086.19|4084.69|4088.69|4087.19|4089.69|4088.19|4086.19|4084.69|3057
1626252000000|2021-07-14 08:40:00|4088.19|4086.69|4089.69|4088.19|4090.19|4088.69|4086.69|4085.19|1254
1626252300000|2021-07-14 08:45:00|4089.39|4087.89|4085.69|4084.19|4089.69|4088.19|4083.69|4082.19|8867
1626252600000|2021-07-14 08:50:00|4086.19|4084.69|4086.69|4085.19|4088.19|4086.69|4086.19|4084.69|7632
1626252900000|2021-07-14 08:55:00|4087.19|4085.69|4087.19|4085.69|4087.69|4086.19|4085.69|4084.19|4461
1626253200000|2021-07-14 09:00:00|4087.69|4086.19|4086.19|4084.69|4089.19|4087.69|4085.69|4084.19|3372
1626253500000|2021-07-14 09:05:00|4085.89|4084.39|4089.19|4087.69|4089.69|4088.19|4085.69|4084.19|6453
1626253800000|2021-07-14 09:10:00|4089.69|4088.19|4090.19|4088.69|4090.19|4088.69|4088.69|4087.19|2241
1626254100000|2021-07-14 09:15:00|4090.69|4089.19|4091.19|4089.69|4091.39|4089.89|4090.19|4088.69|917
1626254400000|2021-07-14 09:20:00|4090.69|4089.19|4090.19|4088.69|4091.19|4089.69|4089.19|4087.69|1508
1626254700000|2021-07-14 09:25:00|4090.39|4088.89|4092.69|4091.19|4092.69|4091.19|4090.19|4088.69|1371
1626255000000|2021-07-14 09:30:00|4093.19|4091.69|4092.69|4091.19|4093.19|4091.69|4091.19|4089.69|2848
1626255300000|2021-07-14 09:35:00|4092.19|4090.69|4091.19|4089.69|4093.69|4092.19|4091.19|4089.69|4341
1626255600000|2021-07-14 09:40:00|4091.69|4090.19|4092.69|4091.19|4093.19|4091.69|4091.19|4089.69|3037
1626255900000|2021-07-14 09:45:00|4092.89|4091.39|4092.69|4091.19|4094.69|4093.19|4092.69|4091.19|4520
1626256200000|2021-07-14 09:50:00|4091.69|4090.19|4091.19|4089.69|4093.19|4091.69|4091.19|4089.69|3530
1626256500000|2021-07-14 09:55:00|4090.69|4089.19|4089.19|4087.69|4090.69|4089.19|4089.19|4087.69|1672
1626256800000|2021-07-14 10:00:00|4088.89|4087.39|4089.19|4087.69|4089.19|4087.69|4087.19|4085.69|1925
1626257100000|2021-07-14 10:05:00|4088.69|4087.19|4088.69|4087.19|4089.69|4088.19|4088.69|4087.19|670
1626257400000|2021-07-14 10:10:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4088.19|4086.69|2040
1626257700000|2021-07-14 10:15:00|4088.19|4086.69|4087.69|4086.19|4088.69|4087.19|4087.19|4085.69|1776
1626258000000|2021-07-14 10:20:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4087.69|4086.19|582
1626258300000|2021-07-14 10:25:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4087.19|4085.69|5210
1626258600000|2021-07-14 10:30:00|4088.19|4086.69|4091.69|4090.19|4092.19|4090.69|4088.19|4086.69|1649
1626258900000|2021-07-14 10:35:00|4092.19|4090.69|4093.69|4092.19|4094.19|4092.69|4091.69|4090.19|2029
1626259200000|2021-07-14 10:40:00|4093.39|4091.89|4091.39|4089.89|4094.19|4092.69|4091.19|4089.69|1271
1626259500000|2021-07-14 10:45:00|4091.69|4090.19|4093.19|4091.69|4094.19|4092.69|4090.69|4089.19|3545
1626259800000|2021-07-14 10:50:00|4092.69|4091.19|4091.69|4090.19|4093.19|4091.69|4091.19|4089.69|1388
1626260100000|2021-07-14 10:55:00|4091.19|4089.69|4089.19|4087.69|4091.19|4089.69|4089.19|4087.69|2347
1626260400000|2021-07-14 11:00:00|4089.69|4088.19|4092.19|4090.69|4092.69|4091.19|4089.19|4087.69|4540
1626260700000|2021-07-14 11:05:00|4092.39|4090.89|4092.19|4090.69|4093.69|4092.19|4090.69|4089.19|7880
1626261000000|2021-07-14 11:10:00|4091.69|4090.19|4092.19|4090.69|4092.19|4090.69|4090.69|4089.19|1069
1626261300000|2021-07-14 11:15:00|4091.89|4090.39|4093.19|4091.69|4094.69|4093.19|4091.69|4090.19|1194
1626261600000|2021-07-14 11:20:00|4092.69|4091.19|4093.19|4091.69|4093.19|4091.69|4090.69|4089.19|3239
1626261900000|2021-07-14 11:25:00|4092.69|4091.19|4092.19|4090.69|4093.19|4091.69|4091.69|4090.19|1860
1626262200000|2021-07-14 11:30:00|4091.89|4090.39|4092.69|4091.19|4093.19|4091.69|4091.69|4090.19|1435
1626262500000|2021-07-14 11:35:00|4093.19|4091.69|4093.19|4091.69|4093.69|4092.19|4092.69|4091.19|1199
1626262800000|2021-07-14 11:40:00|4092.9|4091.4|4091.4|4089.9|4092.9|4091.4|4091.4|4089.9|4196
1626263100000|2021-07-14 11:45:00|4091.6|4090.1|4090.9|4089.4|4092.4|4090.9|4090.4|4088.9|6050
1626263400000|2021-07-14 11:50:00|4090.4|4088.9|4092.9|4091.4|4092.9|4091.4|4089.9|4088.4|2393
1626263700000|2021-07-14 11:55:00|4092.4|4090.9|4093.4|4091.9|4093.9|4092.4|4092.4|4090.9|896
1626264000000|2021-07-14 12:00:00|4093.9|4092.4|4094.9|4093.4|4095.9|4094.4|4093.4|4091.9|2268
1626264300000|2021-07-14 12:05:00|4095.4|4093.9|4091.9|4090.4|4095.4|4093.9|4091.9|4090.4|2798
1626264600000|2021-07-14 12:10:00|4091.4|4089.9|4091.9|4090.4|4092.9|4091.4|4090.6|4089.1|4029
1626264900000|2021-07-14 12:15:00|4091.6|4090.1|4092.4|4090.9|4093.4|4091.9|4090.9|4089.4|3887
1626265200000|2021-07-14 12:20:00|4092.1|4090.6|4093.4|4091.9|4093.4|4091.9|4090.9|4089.4|1063
1626265500000|2021-07-14 12:25:00|4092.9|4091.4|4092.1|4090.6|4093.9|4092.4|4092.1|4090.6|1310
1626265800000|2021-07-14 12:30:00|4092.4|4090.9|4094.9|4093.4|4095.9|4094.4|4091.4|4089.9|5056
1626266100000|2021-07-14 12:35:00|4095.4|4093.9|4097.4|4095.9|4097.4|4095.9|4093.4|4091.9|4033
1626266400000|2021-07-14 12:40:00|4097.1|4095.6|4098.4|4096.9|4099.9|4098.4|4096.9|4095.4|2914
1626266700000|2021-07-14 12:45:00|4098.9|4097.4|4099.9|4098.4|4100.4|4098.9|4098.4|4096.9|1718
1626267000000|2021-07-14 12:50:00|4099.4|4097.9|4097.9|4096.4|4099.9|4098.4|4096.9|4095.4|5497
1626267300000|2021-07-14 12:55:00|4097.4|4095.9|4099.4|4097.9|4099.9|4098.4|4097.4|4095.9|9530
1626267600000|2021-07-14 13:00:00|4099.9|4098.4|4097.4|4095.9|4099.9|4098.4|4096.4|4094.9|3515
1626267900000|2021-07-14 13:05:00|4097.9|4096.4|4096.9|4095.4|4097.9|4096.4|4096.4|4094.9|3007
1626268200000|2021-07-14 13:10:00|4097.4|4095.9|4097.4|4095.9|4097.9|4096.4|4096.4|4094.9|1429
1626268500000|2021-07-14 13:15:00|4097.1|4095.6|4098.4|4096.9|4098.9|4097.4|4096.4|4094.9|6503
1626268800000|2021-07-14 13:20:00|4098.9|4097.4|4100.1|4098.6|4100.4|4098.9|4098.4|4096.9|1215
1626269100000|2021-07-14 13:25:00|4099.9|4098.4|4101.9|4100.4|4102.4|4100.9|4099.9|4098.4|3651
1626269400000|2021-07-14 13:30:00|4101.4|4099.9|4101.9|4100.4|4102.9|4101.4|4100.4|4098.9|6563
1626269700000|2021-07-14 13:35:00|4102.4|4100.9|4103.9|4102.4|4105.9|4104.4|4102.4|4100.9|4323
1626270000000|2021-07-14 13:40:00|4104.4|4102.9|4103.4|4101.9|4105.9|4104.4|4103.4|4101.9|3456
1626270300000|2021-07-14 13:45:00|4103.9|4102.4|4100.9|4099.4|4104.4|4102.9|4098.4|4096.9|5007
1626270600000|2021-07-14 13:50:00|4100.4|4098.9|4099.4|4097.9|4102.9|4101.4|4098.9|4097.4|2421
1626270900000|2021-07-14 13:55:00|4099.9|4098.4|4097.9|4096.4|4101.4|4099.9|4097.1|4095.6|2384
1626271200000|2021-07-14 14:00:00|4098.4|4096.9|4097.4|4095.9|4100.1|4098.6|4096.9|4095.4|5133
1626271500000|2021-07-14 14:05:00|4097.1|4095.6|4099.4|4097.9|4099.4|4097.9|4097.1|4095.6|2483
1626271800000|2021-07-14 14:10:00|4099.47|4097.97|4098.97|4097.47|4099.97|4098.47|4097.97|4096.47|3528
1626272100000|2021-07-14 14:15:00|4099.47|4097.97|4100.97|4099.47|4101.47|4099.97|4098.97|4097.47|2893
1626272400000|2021-07-14 14:20:00|4100.67|4099.17|4102.97|4101.47|4103.97|4102.47|4099.97|4098.47|2785
1626272700000|2021-07-14 14:25:00|4102.47|4100.97|4098.47|4096.97|4103.47|4101.97|4097.47|4095.97|3920
1626273000000|2021-07-14 14:30:00|4098.67|4097.17|4099.47|4097.97|4101.47|4099.97|4098.47|4096.97|9449
1626273300000|2021-07-14 14:35:00|4099.97|4098.47|4098.97|4097.47|4100.47|4098.97|4097.47|4095.97|10441
1626273600000|2021-07-14 14:40:00|4098.47|4096.97|4097.97|4096.47|4098.97|4097.47|4096.97|4095.47|8623
1626273900000|2021-07-14 14:45:00|4098.17|4096.67|4099.97|4098.47|4101.47|4099.97|4096.47|4094.97|8266
1626274200000|2021-07-14 14:50:00|4100.47|4098.97|4100.47|4098.97|4100.97|4099.47|4099.47|4097.97|4665
1626274500000|2021-07-14 14:55:00|4100.17|4098.67|4100.97|4099.47|4101.97|4100.47|4099.47|4097.97|4194
1626274800000|2021-07-14 15:00:00|4101.47|4099.97|4099.97|4098.47|4101.47|4099.97|4098.97|4097.47|3375
1626275100000|2021-07-14 15:05:00|4099.47|4097.97|4097.97|4096.47|4099.97|4098.47|4097.47|4095.97|7527
1626275400000|2021-07-14 15:10:00|4097.47|4095.97|4098.97|4097.47|4099.47|4097.97|4097.47|4095.97|6159
1626275700000|2021-07-14 15:15:00|4098.47|4096.97|4100.97|4099.47|4100.97|4099.47|4098.47|4096.97|4477
1626276000000|2021-07-14 15:20:00|4101.47|4099.97|4103.47|4101.97|4103.47|4101.97|4101.47|4099.97|8650
1626276300000|2021-07-14 15:25:00|4102.97|4101.47|4102.47|4100.97|4103.47|4101.97|4100.97|4099.47|22612
1626276600000|2021-07-14 15:30:00|4102.17|4100.67|4100.47|4098.97|4104.47|4102.97|4100.47|4098.97|32856
1626276900000|2021-07-14 15:35:00|4100.97|4099.47|4099.97|4098.47|4101.47|4099.97|4098.97|4097.47|12686
1626277200000|2021-07-14 15:40:00|4099.47|4097.97|4096.97|4095.47|4099.47|4097.97|4094.97|4093.47|7684
1626277500000|2021-07-14 15:45:00|4097.47|4095.97|4095.47|4093.97|4097.47|4095.97|4095.47|4093.97|5737
1626277800000|2021-07-14 15:50:00|4094.97|4093.47|4092.97|4091.47|4094.97|4093.47|4092.47|4090.97|6214
1626278100000|2021-07-14 15:55:00|4092.47|4090.97|4090.97|4089.47|4092.97|4091.47|4089.47|4087.97|10610
1626278400000|2021-07-14 16:00:00|4090.67|4089.17|4095.47|4093.97|4095.97|4094.47|4090.67|4089.17|2967
1626278700000|2021-07-14 16:05:00|4095.67|4094.17|4096.47|4094.97|4097.47|4095.97|4095.47|4093.97|1586
1626279000000|2021-07-14 16:10:00|4096.17|4094.67|4096.67|4095.17|4097.47|4095.97|4095.97|4094.47|1086
1626279300000|2021-07-14 16:15:00|4096.47|4094.97|4097.97|4096.47|4097.97|4096.47|4095.97|4094.47|814
1626279600000|2021-07-14 16:20:00|4098.47|4096.97|4097.97|4096.47|4098.47|4096.97|4097.47|4095.97|1372
1626279900000|2021-07-14 16:25:00|4098.47|4096.97|4099.47|4097.97|4099.47|4097.97|4097.47|4095.97|651
1626280200000|2021-07-14 16:30:00|4098.97|4097.47|4099.97|4098.47|4099.97|4098.47|4098.97|4097.47|508
1626280500000|2021-07-14 16:35:00|4100.47|4098.97|4100.97|4099.47|4101.47|4099.97|4098.47|4096.97|2468
1626280800000|2021-07-14 16:40:00|4101.17|4099.67|4102.47|4100.97|4102.47|4100.97|4100.47|4098.97|1452
1626281100000|2021-07-14 16:45:00|4101.97|4100.47|4100.97|4099.47|4102.17|4100.67|4099.97|4098.47|829
1626281400000|2021-07-14 16:50:00|4100.47|4098.97|4100.97|4099.47|4101.47|4099.97|4099.47|4097.97|664
1626281700000|2021-07-14 16:55:00|4100.67|4099.17|4100.47|4098.97|4101.47|4099.97|4099.97|4098.47|678
1626282000000|2021-07-14 17:00:00|4100.97|4099.47|4100.47|4098.97|4101.47|4099.97|4099.97|4098.47|340
1626282300000|2021-07-14 17:05:00|4099.97|4098.47|4097.47|4095.97|4099.97|4098.47|4097.47|4095.97|728
1626282600000|2021-07-14 17:10:00|4097.67|4096.17|4096.97|4095.47|4097.97|4096.47|4096.47|4094.97|555
1626282900000|2021-07-14 17:15:00|4097.17|4095.67|4095.97|4094.47|4097.47|4095.97|4095.47|4093.97|692
1626283200000|2021-07-14 17:20:00|4095.47|4093.97|4095.47|4093.97|4096.47|4094.97|4094.47|4092.97|649
1626283500000|2021-07-14 17:25:00|4095.67|4094.17|4095.47|4093.97|4095.97|4094.47|4094.47|4092.97|651
1626283800000|2021-07-14 17:30:00|4094.97|4093.47|4097.47|4095.97|4097.47|4095.97|4094.97|4093.47|348
1626284100000|2021-07-14 17:35:00|4097.97|4096.47|4099.47|4097.97|4099.47|4097.97|4097.97|4096.47|423
1626284400000|2021-07-14 17:40:00|4099.97|4098.47|4100.67|4099.17|4100.97|4099.47|4098.97|4097.47|997
1626284700000|2021-07-14 17:45:00|4100.97|4099.47|4099.47|4097.97|4100.97|4099.47|4099.47|4097.97|205
1626285000000|2021-07-14 17:50:00|4098.97|4097.47|4099.97|4098.47|4100.17|4098.67|4097.97|4096.47|292
1626285300000|2021-07-14 17:55:00|4100.17|4098.67|4098.97|4097.47|4100.47|4098.97|4098.47|4096.97|529
1626285600000|2021-07-14 18:00:00|4099.17|4097.67|4098.97|4097.47|4099.97|4098.47|4098.47|4096.97|279
1626285900000|2021-07-14 18:05:00|4098.47|4096.97|4098.47|4096.97|4098.47|4096.97|4097.97|4096.47|462
1626286200000|2021-07-14 18:10:00|4098.17|4096.67|4099.47|4097.97|4099.47|4097.97|4097.47|4095.97|211
1626286500000|2021-07-14 18:15:00|4099.17|4097.67|4099.97|4098.47|4101.47|4099.97|4099.17|4097.67|660
1626286800000|2021-07-14 18:20:00|4100.47|4098.97|4100.47|4098.97|4100.97|4099.47|4099.97|4098.47|324
1626287100000|2021-07-14 18:25:00|4100.97|4099.47|4099.47|4097.97|4100.97|4099.47|4098.97|4097.47|367
1626287400000|2021-07-14 18:30:00|4099.67|4098.17|4098.97|4097.47|4099.97|4098.47|4098.47|4096.97|267
1626287700000|2021-07-14 18:35:00|4099.47|4097.97|4098.47|4096.97|4100.47|4098.97|4098.47|4096.97|179
1626288000000|2021-07-14 18:40:00|4097.97|4096.47|4098.47|4096.97|4099.47|4097.97|4097.47|4095.97|404
1626288300000|2021-07-14 18:45:00|4098.67|4097.17|4098.47|4096.97|4099.47|4097.97|4098.47|4096.97|385
1626288600000|2021-07-14 18:50:00|4098.97|4097.47|4097.97|4096.47|4099.47|4097.97|4097.97|4096.47|227
1626288900000|2021-07-14 18:55:00|4098.47|4096.97|4098.97|4097.47|4098.97|4097.47|4097.97|4096.47|765
1626289200000|2021-07-14 19:00:00|4098.67|4097.17|4099.47|4097.97|4099.47|4097.97|4097.97|4096.47|412
1626289500000|2021-07-14 19:05:00|4099.97|4098.47|4099.97|4098.47|4100.47|4098.97|4099.47|4097.97|168
1626289800000|2021-07-14 19:10:00|4100.17|4098.67|4098.97|4097.47|4100.17|4098.67|4098.97|4097.47|695
1626290100000|2021-07-14 19:15:00|4098.47|4096.97|4097.47|4095.97|4098.97|4097.47|4096.97|4095.47|952
1626290400000|2021-07-14 19:20:00|4097.97|4096.47|4097.47|4095.97|4097.97|4096.47|4096.97|4095.47|237
1626290700000|2021-07-14 19:25:00|4097.67|4096.17|4095.97|4094.47|4098.47|4096.97|4095.47|4093.97|535
1626291000000|2021-07-14 19:30:00|4095.47|4093.97|4096.97|4095.47|4096.97|4095.47|4094.97|4093.47|693
1626291300000|2021-07-14 19:35:00|4096.67|4095.17|4096.47|4094.97|4097.97|4096.47|4096.47|4094.97|544
1626291600000|2021-07-14 19:40:00|4095.97|4094.47|4094.97|4093.47|4096.47|4094.97|4094.47|4092.97|836
1626291900000|2021-07-14 19:45:00|4094.67|4093.17|4096.97|4095.47|4097.47|4095.97|4094.67|4093.17|720
1626292200000|2021-07-14 19:50:00|4095.47|4093.97|4093.97|4092.47|4096.47|4094.97|4093.47|4091.97|1111
1626292500000|2021-07-14 19:55:00|4093.47|4091.97|4093.97|4092.47|4094.47|4092.97|4092.97|4091.47|2673
1626292800000|2021-07-14 20:00:00|4097.02|4094.02|4096.32|4093.32|4097.22|4094.22|4096.12|4093.12|97
1626293100000|2021-07-14 20:05:00|4096.52|4093.52|4097.02|4094.02|4097.22|4094.22|4096.52|4093.52|0
1626293400000|2021-07-14 20:10:00|4097.22|4094.22|4095.72|4092.72|4098.02|4095.02|4095.72|4092.72|0
1626293700000|2021-07-14 20:15:00|4095.92|4092.92|4097.02|4094.02|4097.42|4094.42|4095.92|4092.92|0
1626294000000|2021-07-14 20:20:00|4096.82|4093.82|4096.12|4093.12|4096.82|4093.82|4095.92|4092.92|0
1626294300000|2021-07-14 20:25:00|4096.22|4093.22|4096.52|4093.52|4096.82|4093.82|4096.12|4093.12|0
1626294600000|2021-07-14 20:30:00|4096.32|4093.32|4096.52|4093.52|4096.82|4093.82|4096.32|4093.32|0
1626294900000|2021-07-14 20:35:00|4096.62|4093.62|4096.32|4093.32|4096.82|4093.82|4095.92|4092.92|0
1626295200000|2021-07-14 20:40:00|4096.52|4093.52|4096.32|4093.32|4096.52|4093.52|4095.92|4092.92|0
1626295500000|2021-07-14 20:45:00|4096.22|4093.22|4094.92|4091.92|4096.22|4093.22|4094.72|4091.72|0
1626295800000|2021-07-14 20:50:00|4095.02|4092.02|4094.72|4091.72|4095.32|4092.32|4094.72|4091.72|0
1626296100000|2021-07-14 20:55:00|4094.42|4091.42|4094.22|4091.22|4094.52|4091.52|4093.92|4090.92|0
1626296400000|2021-07-14 21:00:00|4094.12|4091.12|4094.22|4091.22|4094.42|4091.42|4094.12|4091.12|0
1626296700000|2021-07-14 21:05:00|4094.12|4091.12|4094.42|4091.42|4094.42|4091.42|4094.12|4091.12|0
1626297000000|2021-07-14 21:10:00|4094.32|4091.32|4094.12|4091.12|4094.42|4091.42|4094.12|4091.12|0
1626297300000|2021-07-14 21:15:00|4094.32|4091.32|4094.72|4091.72|4094.92|4091.92|4094.32|4091.32|0
1626297600000|2021-07-14 21:20:00|4094.62|4091.62|4094.72|4091.72|4094.72|4091.72|4094.62|4091.62|0
1626297900000|2021-07-14 21:25:00|4094.62|4091.62|4094.62|4091.62|4094.92|4091.92|4094.62|4091.62|0
1626298500000|2021-07-14 21:35:00|4094.72|4091.72|4094.72|4091.72|4094.82|4091.82|4094.62|4091.62|0
1626298800000|2021-07-14 21:40:00|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|0
1626299100000|2021-07-14 21:45:00|4094.72|4091.72|4094.72|4091.72|4094.82|4091.82|4094.72|4091.72|0
1626299700000|2021-07-14 21:55:00|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|4094.52|4091.52|0
1626300000000|2021-07-14 22:00:00|4094.32|4091.32|4094.02|4091.02|4095.02|4092.02|4093.82|4090.82|0
1626300300000|2021-07-14 22:05:00|4093.82|4090.82|4094.42|4091.42|4094.42|4091.42|4093.62|4090.62|0
1626300600000|2021-07-14 22:10:00|4094.22|4091.22|4095.32|4092.32|4095.32|4092.32|4094.22|4091.22|0
1626300900000|2021-07-14 22:15:00|4095.22|4092.22|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626301200000|2021-07-14 22:20:00|4095.52|4092.52|4095.32|4092.32|4095.92|4092.92|4095.32|4092.32|0
1626301500000|2021-07-14 22:25:00|4095.42|4092.42|4095.72|4092.72|4095.92|4092.92|4095.32|4092.32|0
1626301800000|2021-07-14 22:30:00|4095.92|4092.92|4095.32|4092.32|4096.12|4093.12|4095.32|4092.32|0
1626302100000|2021-07-14 22:35:00|4095.52|4092.52|4095.32|4092.32|4095.52|4092.52|4095.12|4092.12|0
1626302400000|2021-07-14 22:40:00|4095.22|4092.22|4095.72|4092.72|4095.72|4092.72|4095.12|4092.12|0
1626302700000|2021-07-14 22:45:00|4095.52|4092.52|4094.72|4091.72|4095.72|4092.72|4094.72|4091.72|0
1626303000000|2021-07-14 22:50:00|4094.42|4091.42|4094.92|4091.92|4095.32|4092.32|4094.42|4091.42|0
1626303300000|2021-07-14 22:55:00|4094.82|4091.82|4094.92|4091.92|4094.92|4091.92|4094.72|4091.72|0
1626303600000|2021-07-14 23:00:00|4095.12|4092.12|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626303900000|2021-07-14 23:05:00|4095.42|4092.42|4095.72|4092.72|4096.12|4093.12|4095.32|4092.32|0
1626304200000|2021-07-14 23:10:00|4095.62|4092.62|4095.12|4092.12|4095.62|4092.62|4094.92|4091.92|0
1626304500000|2021-07-14 23:15:00|4094.92|4091.92|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626304800000|2021-07-14 23:20:00|4095.52|4092.52|4095.52|4092.52|4095.52|4092.52|4095.32|4092.32|0
1626305100000|2021-07-14 23:25:00|4095.32|4092.32|4095.12|4092.12|4095.32|4092.32|4094.92|4091.92|0
1626305400000|2021-07-14 23:30:00|4094.92|4091.92|4094.42|4091.42|4095.12|4092.12|4094.42|4091.42|0
1626305700000|2021-07-14 23:35:00|4094.32|4091.32|4094.22|4091.22|4094.42|4091.42|4094.02|4091.02|0
1626306000000|2021-07-14 23:40:00|4094.32|4091.32|4093.82|4090.82|4094.32|4091.32|4093.82|4090.82|0
1626306300000|2021-07-14 23:45:00|4093.72|4090.72|4094.42|4091.42|4094.52|4091.52|4093.72|4090.72|0
1626306600000|2021-07-14 23:50:00|4094.72|4091.72|4094.72|4091.72|4095.12|4092.12|4094.42|4091.42|0
1626306900000|2021-07-14 23:55:00|4094.82|4091.82|4095.52|4092.52|4095.52|4092.52|4094.72|4091.72|0
1626307200000|2021-07-15 00:00:00|4095.32|4092.32|4093.22|4090.22|4095.52|4092.52|4093.02|4090.02|0
1626307500000|2021-07-15 00:05:00|4093.42|4090.42|4093.02|4090.02|4093.82|4090.82|4092.82|4089.82|0
1626307800000|2021-07-15 00:10:00|4093.12|4090.12|4091.72|4088.72|4093.22|4090.22|4091.52|4088.52|0
1626308100000|2021-07-15 00:15:00|4091.52|4088.52|4088.22|4086.22|4091.52|4089.22|4086.72|4084.72|874
1626308400000|2021-07-15 00:20:00|4088.42|4086.42|4090.22|4088.22|4090.22|4088.22|4088.22|4086.22|150
1626308700000|2021-07-15 00:25:00|4090.92|4088.92|4091.22|4089.22|4091.72|4089.72|4090.22|4088.22|285
1626309000000|2021-07-15 00:30:00|4090.92|4088.92|4088.22|4086.22|4091.22|4089.22|4087.72|4085.72|259
1626309300000|2021-07-15 00:35:00|4087.72|4085.72|4090.22|4088.22|4090.92|4088.92|4087.42|4085.42|204
1626309600000|2021-07-15 00:40:00|4089.92|4087.92|4088.72|4086.72|4090.22|4088.22|4088.22|4086.22|197
1626309900000|2021-07-15 00:45:00|4088.22|4086.22|4086.22|4084.22|4088.22|4086.22|4085.72|4083.72|552
1626310200000|2021-07-15 00:50:00|4085.92|4083.92|4086.72|4084.72|4087.22|4085.22|4085.72|4083.72|160
1626310500000|2021-07-15 00:55:00|4086.92|4084.92|4087.42|4085.42|4088.72|4086.72|4086.22|4084.22|403
1626310800000|2021-07-15 01:00:00|4087.72|4085.72|4087.72|4085.72|4087.72|4085.72|4085.22|4083.22|492
1626311100000|2021-07-15 01:05:00|4087.42|4085.42|4086.42|4084.42|4087.42|4085.42|4085.72|4083.72|226
1626311400000|2021-07-15 01:10:00|4086.72|4084.72|4085.42|4083.42|4087.22|4085.22|4085.22|4083.22|289
1626311700000|2021-07-15 01:15:00|4085.22|4083.22|4087.72|4085.72|4087.72|4085.72|4085.22|4083.22|468
1626312000000|2021-07-15 01:20:00|4088.22|4086.22|4087.22|4085.22|4089.22|4087.22|4087.22|4085.22|241
1626312300000|2021-07-15 01:25:00|4086.92|4084.92|4087.22|4085.22|4087.22|4085.22|4086.22|4084.22|194
1626312600000|2021-07-15 01:30:00|4087.72|4085.72|4089.72|4087.72|4089.72|4087.72|4086.22|4084.22|350
1626312900000|2021-07-15 01:35:00|4089.42|4087.42|4091.22|4089.22|4092.22|4090.22|4089.22|4087.22|199
1626313200000|2021-07-15 01:40:00|4091.72|4089.72|4092.22|4090.22|4092.72|4090.72|4091.22|4089.22|148
1626313500000|2021-07-15 01:45:00|4092.72|4090.72|4091.72|4089.72|4092.72|4090.72|4091.42|4089.42|94
1626313800000|2021-07-15 01:50:00|4091.42|4089.42|4090.72|4088.72|4091.42|4089.42|4089.92|4087.92|142
1626314100000|2021-07-15 01:55:00|4090.42|4088.42|4091.72|4089.72|4091.72|4089.72|4089.42|4087.42|105
1626314400000|2021-07-15 02:00:00|4091.42|4089.42|4090.22|4088.22|4092.22|4090.22|4089.72|4087.72|126
1626314700000|2021-07-15 02:05:00|4090.72|4088.72|4090.72|4088.72|4091.72|4089.72|4090.42|4088.42|186
1626315000000|2021-07-15 02:10:00|4090.92|4088.92|4091.22|4089.22|4092.22|4090.22|4089.92|4087.92|154
1626315300000|2021-07-15 02:15:00|4091.72|4089.72|4091.22|4089.22|4092.22|4090.22|4090.72|4088.72|40
1626315600000|2021-07-15 02:20:00|4091.72|4089.72|4091.22|4089.22|4091.72|4089.72|4090.72|4088.72|87
1626315900000|2021-07-15 02:25:00|4091.72|4089.72|4092.42|4090.42|4092.72|4090.72|4091.22|4089.22|109
1626316200000|2021-07-15 02:30:00|4092.22|4090.22|4091.22|4089.22|4092.72|4090.72|4091.22|4089.22|65
1626316500000|2021-07-15 02:35:00|4090.72|4088.72|4091.22|4089.22|4091.72|4089.72|4090.72|4088.72|96
1626316800000|2021-07-15 02:40:00|4090.72|4088.72|4089.22|4087.22|4091.22|4089.22|4088.22|4086.22|282
1626317100000|2021-07-15 02:45:00|4089.42|4087.42|4089.72|4087.72|4090.42|4088.42|4088.72|4086.72|377
1626317400000|2021-07-15 02:50:00|4089.42|4087.42|4089.42|4087.42|4090.72|4088.72|4089.42|4087.42|130
1626317700000|2021-07-15 02:55:00|4089.72|4087.72|4091.72|4089.72|4091.72|4089.72|4088.72|4086.72|132
1626318000000|2021-07-15 03:00:00|4091.42|4089.42|4091.72|4089.72|4091.72|4089.72|4090.72|4088.72|268
1626318300000|2021-07-15 03:05:00|4091.92|4089.92|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|168
1626318600000|2021-07-15 03:10:00|4091.42|4089.42|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|82
1626318900000|2021-07-15 03:15:00|4092.22|4090.22|4092.22|4090.22|4093.22|4091.22|4091.92|4089.92|69
1626319200000|2021-07-15 03:20:00|4091.92|4089.92|4091.22|4089.22|4092.22|4090.22|4091.22|4089.22|61
1626319500000|2021-07-15 03:25:00|4091.72|4089.72|4092.22|4090.22|4092.42|4090.42|4091.42|4089.42|18
1626319800000|2021-07-15 03:30:00|4092.42|4090.42|4093.42|4091.42|4094.22|4092.22|4092.22|4090.22|69
1626320100000|2021-07-15 03:35:00|4093.72|4091.72|4093.42|4091.42|4094.22|4092.22|4092.72|4090.72|60
1626320400000|2021-07-15 03:40:00|4093.72|4091.72|4092.92|4090.92|4093.72|4091.72|4092.72|4090.72|11
1626320700000|2021-07-15 03:45:00|4092.72|4090.72|4093.22|4091.22|4093.72|4091.72|4092.72|4090.72|9
1626321000000|2021-07-15 03:50:00|4092.92|4090.92|4092.72|4090.72|4093.22|4091.22|4092.22|4090.22|4
1626321300000|2021-07-15 03:55:00|4092.22|4090.22|4092.72|4090.72|4093.22|4091.22|4091.92|4089.92|76
1626321600000|2021-07-15 04:00:00|4092.42|4090.42|4092.22|4090.22|4092.42|4090.42|4092.22|4090.22|17
1626321900000|2021-07-15 04:05:00|4091.72|4089.72|4092.72|4090.72|4092.72|4090.72|4091.72|4089.72|72
1626322200000|2021-07-15 04:10:00|4092.22|4090.22|4091.72|4089.72|4092.22|4090.22|4091.72|4089.72|22
1626322500000|2021-07-15 04:15:00|4092.22|4090.22|4092.22|4090.22|4092.72|4090.72|4092.22|4090.22|149
1626322800000|2021-07-15 04:20:00|4091.72|4089.72|4093.22|4091.22|4093.72|4091.72|4091.72|4089.72|106
1626323100000|2021-07-15 04:25:00|4092.92|4090.92|4093.22|4091.22|4093.22|4091.22|4092.72|4090.72|10
1626323400000|2021-07-15 04:30:00|4092.92|4090.92|4092.22|4090.22|4092.92|4090.92|4092.22|4090.22|17
1626323700000|2021-07-15 04:35:00|4091.72|4089.72|4091.72|4089.72|4092.42|4090.42|4091.42|4089.42|30
1626324000000|2021-07-15 04:40:00|4091.42|4089.42|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|28
1626324300000|2021-07-15 04:45:00|4091.42|4089.42|4091.42|4089.42|4091.92|4089.92|4091.22|4089.22|12
1626324600000|2021-07-15 04:50:00|4091.72|4089.72|4090.72|4088.72|4091.72|4089.72|4090.42|4088.42|227
1626324900000|2021-07-15 04:55:00|4090.22|4088.22|4091.22|4089.22|4091.42|4089.42|4090.22|4088.22|358
1626325200000|2021-07-15 05:00:00|4091.72|4089.72|4092.72|4090.72|4092.92|4090.92|4091.42|4089.42|81
1626325500000|2021-07-15 05:05:00|4092.42|4090.42|4092.22|4090.22|4092.72|4090.72|4091.92|4089.92|149
1626325800000|2021-07-15 05:10:00|4092.72|4090.72|4092.22|4090.22|4092.72|4090.72|4091.72|4089.72|51
1626326100000|2021-07-15 05:15:00|4092.42|4090.42|4091.22|4089.22|4092.72|4090.72|4091.22|4089.22|17
1626326400000|2021-07-15 05:20:00|4091.72|4089.72|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|11
1626326700000|2021-07-15 05:25:00|4091.92|4089.92|4092.22|4090.22|4092.72|4090.72|4091.72|4089.72|29
1626327000000|2021-07-15 05:30:00|4091.72|4089.72|4089.92|4087.92|4091.92|4089.92|4089.72|4087.72|561
1626327300000|2021-07-15 05:35:00|4089.72|4087.72|4090.22|4088.22|4090.72|4088.72|4089.72|4087.72|154
1626327600000|2021-07-15 05:40:00|4089.92|4087.92|4089.22|4087.22|4090.72|4088.72|4088.92|4086.92|286
1626327900000|2021-07-15 05:45:00|4089.72|4087.72|4089.72|4087.72|4090.22|4088.22|4089.22|4087.22|205
1626328200000|2021-07-15 05:50:00|4090.22|4088.22|4090.22|4088.22|4090.42|4088.42|4089.72|4087.72|197
1626328500000|2021-07-15 05:55:00|4089.72|4087.72|4090.72|4088.72|4090.72|4088.72|4088.72|4086.72|359
1626328800000|2021-07-15 06:00:00|4090.47|4088.97|4091.97|4090.47|4093.47|4091.97|4090.47|4088.97|1355
1626329100000|2021-07-15 06:05:00|4092.17|4090.67|4091.47|4089.97|4092.47|4090.97|4090.47|4088.97|809
1626329400000|2021-07-15 06:10:00|4091.17|4089.67|4087.97|4086.47|4091.17|4089.67|4087.97|4086.47|1695
1626329700000|2021-07-15 06:15:00|4087.47|4085.97|4087.47|4085.97|4088.47|4086.97|4086.97|4085.47|544
1626330000000|2021-07-15 06:20:00|4086.97|4085.47|4086.47|4084.97|4087.47|4085.97|4085.97|4084.47|586
1626330300000|2021-07-15 06:25:00|4086.97|4085.47|4087.47|4085.97|4088.47|4086.97|4086.47|4084.97|562
1626330600000|2021-07-15 06:30:00|4086.97|4085.47|4085.97|4084.47|4086.97|4085.47|4085.47|4083.97|1389
1626330900000|2021-07-15 06:35:00|4085.67|4084.17|4085.97|4084.47|4086.47|4084.97|4083.47|4081.97|1153
1626331200000|2021-07-15 06:40:00|4085.67|4084.17|4085.97|4084.47|4086.47|4084.97|4084.47|4082.97|479
1626331500000|2021-07-15 06:45:00|4086.47|4084.97|4086.97|4085.47|4087.47|4085.97|4085.97|4084.47|420
1626331800000|2021-07-15 06:50:00|4086.47|4084.97|4086.97|4085.47|4087.47|4085.97|4085.47|4083.97|327
1626332100000|2021-07-15 06:55:00|4086.47|4084.97|4089.97|4088.47|4089.97|4088.47|4084.97|4083.47|1299
1626332400000|2021-07-15 07:00:00|4090.47|4088.97|4083.97|4082.47|4090.47|4088.97|4079.67|4078.17|12317
1626332700000|2021-07-15 07:05:00|4083.47|4081.97|4079.97|4078.47|4084.47|4082.97|4078.47|4076.97|6129
1626333000000|2021-07-15 07:10:00|4079.47|4077.97|4088.47|4086.97|4088.97|4087.47|4079.47|4077.97|7322
1626333300000|2021-07-15 07:15:00|4087.97|4086.47|4083.47|4081.97|4087.97|4086.47|4082.47|4080.97|4189
1626333600000|2021-07-15 07:20:00|4082.97|4081.47|4075.47|4073.97|4083.97|4082.47|4073.47|4071.97|9063
1626333900000|2021-07-15 07:25:00|4074.97|4073.47|4076.97|4075.47|4077.47|4075.97|4072.97|4071.47|5476
1626334200000|2021-07-15 07:30:00|4076.47|4074.97|4078.47|4076.97|4078.47|4076.97|4071.97|4070.47|6789
1626334500000|2021-07-15 07:35:00|4077.97|4076.47|4083.97|4082.47|4084.47|4082.97|4077.47|4075.97|5248
1626334800000|2021-07-15 07:40:00|4083.95|4082.45|4085.95|4084.45|4085.95|4084.45|4081.45|4079.95|3585
1626335100000|2021-07-15 07:45:00|4086.45|4084.95|4083.45|4081.95|4086.45|4084.95|4082.65|4081.15|3022
1626335400000|2021-07-15 07:50:00|4083.95|4082.45|4080.45|4078.95|4085.45|4083.95|4079.95|4078.45|5228
1626335700000|2021-07-15 07:55:00|4080.95|4079.45|4077.45|4075.95|4080.95|4079.45|4076.45|4074.95|4678
1626336000000|2021-07-15 08:00:00|4077.95|4076.45|4083.45|4081.95|4083.45|4081.95|4072.95|4071.45|6069
1626336300000|2021-07-15 08:05:00|4083.15|4081.65|4084.45|4082.95|4086.95|4085.45|4079.45|4077.95|4449
1626336600000|2021-07-15 08:10:00|4084.15|4082.65|4085.95|4084.45|4089.95|4088.45|4083.45|4081.95|3869
1626336900000|2021-07-15 08:15:00|4086.95|4085.45|4087.95|4086.45|4088.45|4086.95|4083.95|4082.45|2518
1626337200000|2021-07-15 08:20:00|4088.45|4086.95|4091.65|4090.15|4092.45|4090.95|4087.95|4086.45|3786
1626337500000|2021-07-15 08:25:00|4091.45|4089.95|4093.45|4091.95|4094.45|4092.95|4091.45|4089.95|3511
1626337800000|2021-07-15 08:30:00|4092.95|4091.45|4088.95|4087.45|4093.45|4091.95|4088.45|4086.95|1814
1626338100000|2021-07-15 08:35:00|4089.45|4087.95|4087.95|4086.45|4091.95|4090.45|4086.95|4085.45|1383
1626338400000|2021-07-15 08:40:00|4087.45|4085.95|4088.45|4086.95|4089.95|4088.45|4086.45|4084.95|1941
1626338700000|2021-07-15 08:45:00|4087.95|4086.45|4086.15|4084.65|4089.95|4088.45|4085.95|4084.45|1729
1626339000000|2021-07-15 08:50:00|4085.95|4084.45|4084.95|4083.45|4086.95|4085.45|4083.95|4082.45|2454
1626339300000|2021-07-15 08:55:00|4084.65|4083.15|4086.45|4084.95|4087.45|4085.95|4084.45|4082.95|1647
1626339600000|2021-07-15 09:00:00|4085.95|4084.45|4084.45|4082.95|4086.95|4085.45|4084.45|4082.95|862
1626339900000|2021-07-15 09:05:00|4083.95|4082.45|4080.95|4079.45|4084.45|4082.95|4080.95|4079.45|2475
1626340200000|2021-07-15 09:10:00|4080.45|4078.95|4079.95|4078.45|4080.95|4079.45|4077.95|4076.45|2246
1626340500000|2021-07-15 09:15:00|4079.65|4078.15|4075.95|4074.45|4079.95|4078.45|4075.45|4073.95|6926
1626340800000|2021-07-15 09:20:00|4076.45|4074.95|4075.45|4073.95|4076.45|4074.95|4073.45|4071.95|5337
1626341100000|2021-07-15 09:25:00|4075.95|4074.45|4077.15|4075.65|4077.45|4075.95|4073.95|4072.45|5429
1626341400000|2021-07-15 09:30:00|4076.95|4075.45|4077.95|4076.45|4078.45|4076.95|4074.95|4073.45|6041
1626341700000|2021-07-15 09:35:00|4078.45|4076.95|4076.95|4075.45|4078.95|4077.45|4076.45|4074.95|6436
1626342000000|2021-07-15 09:40:00|4076.65|4075.15|4075.45|4073.95|4076.95|4075.45|4074.65|4073.15|6396
1626342300000|2021-07-15 09:45:00|4075.15|4073.65|4080.45|4078.95|4081.65|4080.15|4074.95|4073.45|2408
1626342600000|2021-07-15 09:50:00|4079.95|4078.45|4079.95|4078.45|4080.45|4078.95|4076.95|4075.45|7671
1626342900000|2021-07-15 09:55:00|4079.45|4077.95|4079.95|4078.45|4080.95|4079.45|4078.95|4077.45|5575
1626343200000|2021-07-15 10:00:00|4080.45|4078.95|4079.95|4078.45|4082.45|4080.95|4079.45|4077.95|5835
1626343500000|2021-07-15 10:05:00|4079.45|4077.95|4077.95|4076.45|4080.45|4078.95|4077.45|4075.95|3170
1626343800000|2021-07-15 10:10:00|4077.65|4076.15|4069.95|4068.45|4078.95|4077.45|4069.95|4068.45|4529
1626344100000|2021-07-15 10:15:00|4069.45|4067.95|4068.45|4066.95|4069.45|4067.95|4061.95|4060.45|8693
1626344400000|2021-07-15 10:20:00|4067.95|4066.45|4068.95|4067.45|4068.95|4067.45|4065.45|4063.95|4412
1626344700000|2021-07-15 10:25:00|4067.95|4066.45|4063.65|4062.15|4069.45|4067.95|4063.45|4061.95|4082
1626345000000|2021-07-15 10:30:00|4063.95|4062.45|4058.45|4056.95|4063.95|4062.45|4057.95|4056.45|6188
1626345300000|2021-07-15 10:35:00|4058.95|4057.45|4067.65|4066.15|4067.95|4066.45|4058.95|4057.45|8513
1626345600000|2021-07-15 10:40:00|4067.95|4066.45|4068.95|4067.45|4068.95|4067.45|4064.45|4062.95|2363
1626345900000|2021-07-15 10:45:00|4069.45|4067.95|4069.95|4068.45|4072.45|4070.95|4068.95|4067.45|4610
1626346200000|2021-07-15 10:50:00|4069.45|4067.95|4066.95|4065.45|4071.45|4069.95|4066.45|4064.95|5180
1626346500000|2021-07-15 10:55:00|4066.65|4065.15|4065.45|4063.95|4068.95|4067.45|4064.95|4063.45|2788
1626346800000|2021-07-15 11:00:00|4065.95|4064.45|4062.45|4060.95|4066.45|4064.95|4062.45|4060.95|1452
1626347100000|2021-07-15 11:05:00|4062.95|4061.45|4062.45|4060.95|4063.95|4062.45|4059.45|4057.95|4560
1626347400000|2021-07-15 11:10:00|4061.95|4060.45|4061.95|4060.45|4062.95|4061.45|4059.95|4058.45|7587
1626347700000|2021-07-15 11:15:00|4062.45|4060.95|4058.95|4057.45|4062.95|4061.45|4058.45|4056.95|2507
1626348000000|2021-07-15 11:20:00|4058.45|4056.95|4055.45|4053.95|4058.45|4056.95|4054.95|4053.45|5251
1626348300000|2021-07-15 11:25:00|4055.95|4054.45|4055.45|4053.95|4058.45|4056.95|4053.95|4052.45|4470
1626348600000|2021-07-15 11:30:00|4055.65|4054.15|4060.45|4058.95|4060.45|4058.95|4055.45|4053.95|2565
1626348900000|2021-07-15 11:35:00|4059.95|4058.45|4059.45|4057.95|4063.45|4061.95|4059.45|4057.95|4662
1626349200000|2021-07-15 11:40:00|4059.6|4058.1|4065.6|4064.1|4065.6|4064.1|4059.1|4057.6|3103
1626349500000|2021-07-15 11:45:00|4066.1|4064.6|4070.6|4069.1|4070.6|4069.1|4065.6|4064.1|5465
1626349800000|2021-07-15 11:50:00|4070.8|4069.3|4068.6|4067.1|4071.6|4070.1|4068.1|4066.6|3298
1626350100000|2021-07-15 11:55:00|4069.1|4067.6|4065.6|4064.1|4069.6|4068.1|4065.6|4064.1|5568
1626350400000|2021-07-15 12:00:00|4065.8|4064.3|4063.6|4062.1|4067.1|4065.6|4063.6|4062.1|3120
1626350700000|2021-07-15 12:05:00|4064.1|4062.6|4062.1|4060.6|4065.6|4064.1|4062.1|4060.6|1699
1626351000000|2021-07-15 12:10:00|4061.6|4060.1|4063.1|4061.6|4064.6|4063.1|4060.6|4059.1|2212
1626351300000|2021-07-15 12:15:00|4063.6|4062.1|4064.6|4063.1|4067.1|4065.6|4063.1|4061.6|2088
1626351600000|2021-07-15 12:20:00|4064.3|4062.8|4068.3|4066.8|4068.6|4067.1|4063.1|4061.6|1402
1626351900000|2021-07-15 12:25:00|4068.6|4067.1|4067.6|4066.1|4069.6|4068.1|4067.1|4065.6|1135
1626352200000|2021-07-15 12:30:00|4067.1|4065.6|4070.1|4068.6|4071.6|4070.1|4066.6|4065.1|3750
1626352500000|2021-07-15 12:35:00|4069.6|4068.1|4068.6|4067.1|4071.1|4069.6|4067.6|4066.1|4071
1626352800000|2021-07-15 12:40:00|4069.1|4067.6|4068.6|4067.1|4072.1|4070.6|4068.6|4067.1|2678
1626353100000|2021-07-15 12:45:00|4068.1|4066.6|4066.1|4064.6|4068.1|4066.6|4065.6|4064.1|8054
1626353400000|2021-07-15 12:50:00|4066.6|4065.1|4064.1|4062.6|4067.1|4065.6|4062.6|4061.1|8200
1626353700000|2021-07-15 12:55:00|4064.6|4063.1|4059.1|4057.6|4064.6|4063.1|4059.1|4057.6|9344
1626354000000|2021-07-15 13:00:00|4059.3|4057.8|4057.1|4055.6|4060.6|4059.1|4056.6|4055.1|9105
1626354300000|2021-07-15 13:05:00|4057.6|4056.1|4058.1|4056.6|4058.6|4057.1|4056.6|4055.1|5450
1626354600000|2021-07-15 13:10:00|4058.3|4056.8|4058.1|4056.6|4059.6|4058.1|4058.1|4056.6|1784
1626354900000|2021-07-15 13:15:00|4058.3|4056.8|4057.1|4055.6|4058.6|4057.1|4056.6|4055.1|3955
1626355200000|2021-07-15 13:20:00|4056.8|4055.3|4054.6|4053.1|4056.8|4055.3|4054.1|4052.6|4913
1626355500000|2021-07-15 13:25:00|4055.1|4053.6|4053.6|4052.1|4056.1|4054.6|4053.1|4051.6|4495
1626355800000|2021-07-15 13:30:00|4053.8|4052.3|4055.1|4053.6|4059.6|4058.1|4053.1|4051.6|9493
1626356100000|2021-07-15 13:35:00|4054.6|4053.1|4054.1|4052.6|4061.1|4059.6|4053.6|4052.1|5709
1626356400000|2021-07-15 13:40:00|4053.6|4052.1|4047.6|4046.1|4053.6|4052.1|4046.6|4045.1|12601
1626356700000|2021-07-15 13:45:00|4047.1|4045.6|4055.6|4054.1|4056.6|4055.1|4046.6|4045.1|12541
1626357000000|2021-07-15 13:50:00|4056.1|4054.6|4052.6|4051.1|4057.6|4056.1|4052.1|4050.6|3678
1626357300000|2021-07-15 13:55:00|4052.1|4050.6|4061.1|4059.6|4063.1|4061.6|4052.1|4050.6|6402
1626357600000|2021-07-15 14:00:00|4061.6|4060.1|4062.1|4060.6|4064.1|4062.6|4061.1|4059.6|7563
1626357900000|2021-07-15 14:05:00|4062.6|4061.1|4061.1|4059.6|4062.6|4061.1|4058.6|4057.1|6808
1626358200000|2021-07-15 14:10:00|4061.19|4059.69|4060.69|4059.19|4062.19|4060.69|4059.19|4057.69|3008
1626358500000|2021-07-15 14:15:00|4060.39|4058.89|4057.69|4056.19|4061.69|4060.19|4057.19|4055.69|3817
1626358800000|2021-07-15 14:20:00|4057.19|4055.69|4059.19|4057.69|4060.69|4059.19|4056.69|4055.19|3196
1626359100000|2021-07-15 14:25:00|4058.89|4057.39|4056.69|4055.19|4059.39|4057.89|4055.69|4054.19|5599
1626359400000|2021-07-15 14:30:00|4056.39|4054.89|4059.69|4058.19|4060.19|4058.69|4055.69|4054.19|3513
1626359700000|2021-07-15 14:35:00|4060.19|4058.69|4061.19|4059.69|4061.69|4060.19|4058.19|4056.69|3228
1626360000000|2021-07-15 14:40:00|4060.69|4059.19|4057.69|4056.19|4061.19|4059.69|4056.19|4054.69|8398
1626360300000|2021-07-15 14:45:00|4058.19|4056.69|4057.69|4056.19|4059.69|4058.19|4056.69|4055.19|12430
1626360600000|2021-07-15 14:50:00|4057.19|4055.69|4055.69|4054.19|4058.69|4057.19|4055.19|4053.69|12566
1626360900000|2021-07-15 14:55:00|4055.19|4053.69|4056.19|4054.69|4057.19|4055.69|4054.19|4052.69|7767
1626361200000|2021-07-15 15:00:00|4055.69|4054.19|4049.19|4047.69|4056.69|4055.19|4048.69|4047.19|15505
1626361500000|2021-07-15 15:05:00|4049.69|4048.19|4052.19|4050.69|4053.69|4052.19|4047.69|4046.19|8024
1626361800000|2021-07-15 15:10:00|4051.69|4050.19|4052.69|4051.19|4053.69|4052.19|4050.19|4048.69|7806
1626362100000|2021-07-15 15:15:00|4053.19|4051.69|4051.19|4049.69|4053.69|4052.19|4050.69|4049.19|6044
1626362400000|2021-07-15 15:20:00|4051.39|4049.89|4054.69|4053.19|4055.69|4054.19|4050.19|4048.69|15635
1626362700000|2021-07-15 15:25:00|4054.19|4052.69|4057.19|4055.69|4057.19|4055.69|4052.19|4050.69|27255
1626363000000|2021-07-15 15:30:00|4057.39|4055.89|4055.89|4054.39|4057.69|4056.19|4054.69|4053.19|30125
1626363300000|2021-07-15 15:35:00|4056.19|4054.69|4059.69|4058.19|4059.69|4058.19|4056.19|4054.69|15754
1626363600000|2021-07-15 15:40:00|4059.19|4057.69|4059.69|4058.19|4060.19|4058.69|4059.19|4057.69|4903
1626363900000|2021-07-15 15:45:00|4060.19|4058.69|4060.69|4059.19|4061.19|4059.69|4059.69|4058.19|5293
1626364200000|2021-07-15 15:50:00|4061.19|4059.69|4061.19|4059.69|4061.69|4060.19|4060.69|4059.19|6137
1626364500000|2021-07-15 15:55:00|4060.69|4059.19|4058.69|4057.19|4060.69|4059.19|4058.69|4057.19|4775
1626364800000|2021-07-15 16:00:00|4058.39|4056.89|4057.19|4055.69|4059.19|4057.69|4057.19|4055.69|1740
1626365100000|2021-07-15 16:05:00|4056.89|4055.39|4053.19|4051.69|4057.69|4056.19|4053.19|4051.69|1170
1626365400000|2021-07-15 16:10:00|4053.69|4052.19|4055.69|4054.19|4056.19|4054.69|4053.69|4052.19|1552
1626365700000|2021-07-15 16:15:00|4056.19|4054.69|4056.19|4054.69|4056.69|4055.19|4053.69|4052.19|2562
1626366000000|2021-07-15 16:20:00|4055.89|4054.39|4057.19|4055.69|4057.19|4055.69|4054.69|4053.19|2060
1626366300000|2021-07-15 16:25:00|4056.89|4055.39|4057.19|4055.69|4058.19|4056.69|4056.69|4055.19|884
1626366600000|2021-07-15 16:30:00|4056.69|4055.19|4056.19|4054.69|4057.69|4056.19|4056.19|4054.69|1487
1626366900000|2021-07-15 16:35:00|4056.39|4054.89|4056.69|4055.19|4057.19|4055.69|4056.19|4054.69|1457
1626367200000|2021-07-15 16:40:00|4056.89|4055.39|4057.19|4055.69|4057.69|4056.19|4056.69|4055.19|984
1626367500000|2021-07-15 16:45:00|4056.69|4055.19|4056.19|4054.69|4057.19|4055.69|4056.19|4054.69|1006
1626367800000|2021-07-15 16:50:00|4056.69|4055.19|4055.19|4053.69|4057.19|4055.69|4055.19|4053.69|1529
1626368100000|2021-07-15 16:55:00|4054.69|4053.19|4053.39|4051.89|4054.69|4053.19|4053.19|4051.69|2182
1626368400000|2021-07-15 17:00:00|4053.19|4051.69|4051.69|4050.19|4053.69|4052.19|4051.19|4049.69|959
1626368700000|2021-07-15 17:05:00|4051.19|4049.69|4051.89|4050.39|4052.69|4051.19|4051.19|4049.69|691
1626369000000|2021-07-15 17:10:00|4051.69|4050.19|4049.39|4047.89|4052.19|4050.69|4049.19|4047.69|638
1626369300000|2021-07-15 17:15:00|4049.69|4048.19|4049.19|4047.69|4051.69|4050.19|4048.69|4047.19|463
1626369600000|2021-07-15 17:20:00|4048.69|4047.19|4049.69|4048.19|4050.69|4049.19|4048.69|4047.19|439
1626369900000|2021-07-15 17:25:00|4049.19|4047.69|4049.69|4048.19|4050.69|4049.19|4048.19|4046.69|830
1626370200000|2021-07-15 17:30:00|4049.19|4047.69|4047.19|4045.69|4049.19|4047.69|4047.19|4045.69|978
1626370500000|2021-07-15 17:35:00|4046.69|4045.19|4046.39|4044.89|4048.19|4046.69|4045.69|4044.19|1676
1626370800000|2021-07-15 17:40:00|4046.69|4045.19|4044.69|4043.19|4046.69|4045.19|4044.19|4042.69|872
1626371100000|2021-07-15 17:45:00|4044.19|4042.69|4046.39|4044.89|4046.69|4045.19|4044.19|4042.69|1095
1626371400000|2021-07-15 17:50:00|4046.19|4044.69|4044.19|4042.69|4046.69|4045.19|4044.19|4042.69|613
1626371700000|2021-07-15 17:55:00|4043.69|4042.19|4042.69|4041.19|4044.19|4042.69|4042.69|4041.19|1078
1626372000000|2021-07-15 18:00:00|4042.19|4040.69|4043.69|4042.19|4045.19|4043.69|4042.19|4040.69|1937
1626372300000|2021-07-15 18:05:00|4043.39|4041.89|4046.19|4044.69|4046.69|4045.19|4043.19|4041.69|660
1626372600000|2021-07-15 18:10:00|4045.89|4044.39|4045.19|4043.69|4046.19|4044.69|4044.69|4043.19|541
1626372900000|2021-07-15 18:15:00|4044.89|4043.39|4046.69|4045.19|4047.19|4045.69|4044.19|4042.69|1516
1626373200000|2021-07-15 18:20:00|4047.19|4045.69|4047.69|4046.19|4047.69|4046.19|4046.69|4045.19|718
1626373500000|2021-07-15 18:25:00|4047.39|4045.89|4047.69|4046.19|4048.19|4046.69|4046.69|4045.19|321
1626373800000|2021-07-15 18:30:00|4047.19|4045.69|4046.69|4045.19|4047.69|4046.19|4046.69|4045.19|279
1626374100000|2021-07-15 18:35:00|4046.19|4044.69|4045.19|4043.69|4046.19|4044.69|4044.69|4043.19|373
1626374400000|2021-07-15 18:40:00|4044.89|4043.39|4044.69|4043.19|4045.69|4044.19|4044.19|4042.69|335
1626374700000|2021-07-15 18:45:00|4044.19|4042.69|4046.69|4045.19|4046.69|4045.19|4042.69|4041.19|1075
1626375000000|2021-07-15 18:50:00|4046.19|4044.69|4047.19|4045.69|4047.69|4046.19|4046.19|4044.69|1207
1626375300000|2021-07-15 18:55:00|4046.69|4045.19|4049.19|4047.69|4049.19|4047.69|4046.69|4045.19|482
1626375600000|2021-07-15 19:00:00|4048.69|4047.19|4050.39|4048.89|4051.19|4049.69|4048.69|4047.19|1224
1626375900000|2021-07-15 19:05:00|4050.69|4049.19|4050.69|4049.19|4051.19|4049.69|4050.19|4048.69|422
1626376200000|2021-07-15 19:10:00|4050.89|4049.39|4049.19|4047.69|4051.19|4049.69|4049.19|4047.69|285
1626376500000|2021-07-15 19:15:00|4049.69|4048.19|4050.19|4048.69|4050.69|4049.19|4049.19|4047.69|394
1626376800000|2021-07-15 19:20:00|4050.39|4048.89|4051.69|4050.19|4051.69|4050.19|4049.69|4048.19|552
1626377100000|2021-07-15 19:25:00|4052.19|4050.69|4053.19|4051.69|4053.69|4052.19|4051.69|4050.19|948
1626377400000|2021-07-15 19:30:00|4053.69|4052.19|4054.69|4053.19|4055.19|4053.69|4053.19|4051.69|545
1626377700000|2021-07-15 19:35:00|4055.19|4053.69|4052.69|4051.19|4055.69|4054.19|4052.69|4051.19|805
1626378000000|2021-07-15 19:40:00|4052.89|4051.39|4052.69|4051.19|4053.69|4052.19|4052.19|4050.69|851
1626378300000|2021-07-15 19:45:00|4053.19|4051.69|4053.19|4051.69|4054.19|4052.69|4052.69|4051.19|896
1626378600000|2021-07-15 19:50:00|4053.39|4051.89|4055.69|4054.19|4055.69|4054.19|4053.19|4051.69|2210
1626378900000|2021-07-15 19:55:00|4056.19|4054.69|4056.19|4054.69|4058.19|4056.69|4055.69|4054.19|2743
1626379200000|2021-07-15 20:00:00|4058.14|4055.14|4056.04|4053.04|4058.74|4055.74|4056.04|4053.04|35
1626379500000|2021-07-15 20:05:00|4055.84|4052.84|4053.74|4050.74|4056.04|4053.04|4053.54|4050.54|0
1626379800000|2021-07-15 20:10:00|4053.94|4050.94|4053.94|4050.94|4054.84|4051.84|4053.54|4050.54|0
1626380100000|2021-07-15 20:15:00|4053.74|4050.74|4053.74|4050.74|4054.04|4051.04|4053.14|4050.14|0
1626380400000|2021-07-15 20:20:00|4053.64|4050.64|4053.54|4050.54|4054.14|4051.14|4053.54|4050.54|0
1626380700000|2021-07-15 20:25:00|4053.44|4050.44|4053.74|4050.74|4053.74|4050.74|4053.34|4050.34|0
1626381000000|2021-07-15 20:30:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1626381300000|2021-07-15 20:35:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1626381600000|2021-07-15 20:40:00|4053.94|4050.94|4053.94|4050.94|4054.04|4051.04|4053.94|4050.94|0
1626381900000|2021-07-15 20:45:00|4053.74|4050.74|4052.94|4049.94|4053.74|4050.74|4052.94|4049.94|0
1626382200000|2021-07-15 20:50:00|4053.14|4050.14|4053.74|4050.74|4053.74|4050.74|4052.94|4049.94|0
1626382500000|2021-07-15 20:55:00|4053.54|4050.54|4053.74|4050.74|4053.84|4050.84|4053.54|4050.54|0
1626382800000|2021-07-15 21:00:00|4054.44|4051.44|4054.44|4051.44|4054.44|4051.44|4054.24|4051.24|0
1626383100000|2021-07-15 21:05:00|4054.24|4051.24|4054.14|4051.14|4054.24|4051.24|4054.14|4051.14|0
1626383400000|2021-07-15 21:10:00|4054.24|4051.24|4053.54|4050.54|4054.34|4051.34|4053.44|4050.44|0
1626383700000|2021-07-15 21:15:00|4053.64|4050.64|4053.64|4050.64|4053.64|4050.64|4053.64|4050.64|0
1626384000000|2021-07-15 21:20:00|4053.54|4050.54|4053.44|4050.44|4053.64|4050.64|4053.14|4050.14|0
1626384300000|2021-07-15 21:25:00|4053.54|4050.54|4053.54|4050.54|4053.84|4050.84|4053.54|4050.54|0
1626384600000|2021-07-15 21:30:00|4053.14|4050.14|4052.94|4049.94|4053.34|4050.34|4052.84|4049.84|0
1626384900000|2021-07-15 21:35:00|4053.24|4050.24|4053.44|4050.44|4053.64|4050.64|4053.24|4050.24|0
1626385200000|2021-07-15 21:40:00|4053.34|4050.34|4053.44|4050.44|4053.64|4050.64|4052.84|4049.84|0
1626385500000|2021-07-15 21:45:00|4053.54|4050.54|4053.34|4050.34|4053.54|4050.54|4053.34|4050.34|0
1626385800000|2021-07-15 21:50:00|4053.24|4050.24|4053.34|4050.34|4053.44|4050.44|4053.24|4050.24|0
1626386100000|2021-07-15 21:55:00|4053.24|4050.24|4053.44|4050.44|4053.44|4050.44|4053.24|4050.24|0
1626386400000|2021-07-15 22:00:00|4053.64|4050.64|4053.74|4050.74|4054.04|4051.04|4052.54|4049.54|0
1626386700000|2021-07-15 22:05:00|4053.94|4050.94|4053.14|4050.14|4053.94|4050.94|4052.94|4049.94|0
1626387000000|2021-07-15 22:10:00|4053.24|4050.24|4052.74|4049.74|4053.54|4050.54|4052.74|4049.74|0
1626387300000|2021-07-15 22:15:00|4052.94|4049.94|4052.24|4049.24|4053.14|4050.14|4052.24|4049.24|0
1626387600000|2021-07-15 22:20:00|4052.34|4049.34|4052.04|4049.04|4052.74|4049.74|4052.04|4049.04|0
1626387900000|2021-07-15 22:25:00|4051.84|4048.84|4051.84|4048.84|4051.84|4048.84|4051.44|4048.44|0
1626388200000|2021-07-15 22:30:00|4051.74|4048.74|4052.24|4049.24|4052.24|4049.24|4051.74|4048.74|0
1626388500000|2021-07-15 22:35:00|4052.04|4049.04|4052.24|4049.24|4052.24|4049.24|4052.04|4049.04|0
1626388800000|2021-07-15 22:40:00|4052.04|4049.04|4052.04|4049.04|4052.24|4049.24|4052.04|4049.04|0
1626389100000|2021-07-15 22:45:00|4052.24|4049.24|4052.74|4049.74|4052.94|4049.94|4052.24|4049.24|0
1626389400000|2021-07-15 22:50:00|4052.54|4049.54|4052.94|4049.94|4053.34|4050.34|4052.54|4049.54|0
1626389700000|2021-07-15 22:55:00|4053.04|4050.04|4053.14|4050.14|4053.34|4050.34|4052.74|4049.74|0
1626390000000|2021-07-15 23:00:00|4053.34|4050.34|4053.34|4050.34|4053.74|4050.74|4053.14|4050.14|0
1626390300000|2021-07-15 23:05:00|4053.44|4050.44|4052.94|4049.94|4053.94|4050.94|4052.94|4049.94|0
1626390600000|2021-07-15 23:10:00|4053.04|4050.04|4053.54|4050.54|4053.74|4050.74|4053.04|4050.04|0
1626390900000|2021-07-15 23:15:00|4053.64|4050.64|4053.54|4050.54|4054.04|4051.04|4053.34|4050.34|0
1626391200000|2021-07-15 23:20:00|4053.64|4050.64|4053.94|4050.94|4053.94|4050.94|4053.54|4050.54|0
1626391500000|2021-07-15 23:25:00|4054.04|4051.04|4053.54|4050.54|4054.14|4051.14|4053.54|4050.54|0
1626391800000|2021-07-15 23:30:00|4053.34|4050.34|4052.54|4049.54|4053.34|4050.34|4052.54|4049.54|0
1626392100000|2021-07-15 23:35:00|4052.74|4049.74|4052.04|4049.04|4052.94|4049.94|4051.64|4048.64|0
1626392400000|2021-07-15 23:40:00|4051.84|4048.84|4050.24|4047.24|4052.24|4049.24|4050.24|4047.24|0
1626392700000|2021-07-15 23:45:00|4050.34|4047.34|4050.64|4047.64|4051.24|4048.24|4050.34|4047.34|0
1626393000000|2021-07-15 23:50:00|4050.74|4047.74|4049.94|4046.94|4050.84|4047.84|4049.74|4046.74|0
1626393300000|2021-07-15 23:55:00|4049.74|4046.74|4049.94|4046.94|4050.44|4047.44|4049.34|4046.34|0
1626393600000|2021-07-16 00:00:00|4050.04|4047.04|4049.14|4046.14|4050.24|4047.24|4048.74|4045.74|0
1626393900000|2021-07-16 00:05:00|4049.04|4046.04|4046.64|4043.64|4049.14|4046.14|4046.44|4043.44|0
1626394200000|2021-07-16 00:10:00|4046.94|4043.94|4052.44|4049.44|4052.64|4049.64|4046.94|4043.94|0
1626394500000|2021-07-16 00:15:00|4052.64|4049.64|4050.94|4048.94|4053.14|4051.14|4049.44|4047.44|804
1626394800000|2021-07-16 00:20:00|4050.44|4048.44|4056.44|4054.44|4057.44|4055.44|4049.14|4047.14|430
1626395100000|2021-07-16 00:25:00|4056.14|4054.14|4055.44|4053.44|4056.44|4054.44|4053.94|4051.94|253
1626395400000|2021-07-16 00:30:00|4054.94|4052.94|4054.44|4052.44|4055.44|4053.44|4053.44|4051.44|188
1626395700000|2021-07-16 00:35:00|4053.94|4051.94|4053.64|4051.64|4054.94|4052.94|4053.14|4051.14|112
1626396000000|2021-07-16 00:40:00|4053.44|4051.44|4049.94|4047.94|4053.44|4051.44|4048.94|4046.94|337
1626396300000|2021-07-16 00:45:00|4049.44|4047.44|4049.44|4047.44|4049.94|4047.94|4048.14|4046.14|128
1626396600000|2021-07-16 00:50:00|4049.64|4047.64|4050.64|4048.64|4050.94|4048.94|4049.14|4047.14|146
1626396900000|2021-07-16 00:55:00|4050.44|4048.44|4047.44|4045.44|4050.44|4048.44|4047.44|4045.44|126
1626397200000|2021-07-16 01:00:00|4046.94|4044.94|4044.94|4042.94|4047.14|4045.14|4044.14|4042.14|163
1626397500000|2021-07-16 01:05:00|4045.14|4043.14|4047.94|4045.94|4048.14|4046.14|4043.94|4041.94|182
1626397800000|2021-07-16 01:10:00|4048.14|4046.14|4048.14|4046.14|4049.14|4047.14|4047.94|4045.94|72
1626398100000|2021-07-16 01:15:00|4048.44|4046.44|4051.44|4049.44|4051.64|4049.64|4047.94|4045.94|289
1626398400000|2021-07-16 01:20:00|4051.14|4049.14|4049.64|4047.64|4051.44|4049.44|4048.64|4046.64|127
1626398700000|2021-07-16 01:25:00|4049.94|4047.94|4051.44|4049.44|4051.44|4049.44|4049.14|4047.14|28
1626399000000|2021-07-16 01:30:00|4051.94|4049.94|4052.94|4050.94|4054.44|4052.44|4051.44|4049.44|86
1626399300000|2021-07-16 01:35:00|4053.14|4051.14|4050.44|4048.44|4053.14|4051.14|4050.44|4048.44|120
1626399600000|2021-07-16 01:40:00|4050.14|4048.14|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|155
1626399900000|2021-07-16 01:45:00|4050.94|4048.94|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|54
1626400200000|2021-07-16 01:50:00|4050.94|4048.94|4048.44|4046.44|4050.94|4048.94|4048.44|4046.44|121
1626400500000|2021-07-16 01:55:00|4048.94|4046.94|4048.14|4046.14|4049.14|4047.14|4047.94|4045.94|135
1626400800000|2021-07-16 02:00:00|4048.44|4046.44|4049.44|4047.44|4049.44|4047.44|4047.94|4045.94|60
1626401100000|2021-07-16 02:05:00|4049.94|4047.94|4049.44|4047.44|4050.44|4048.44|4049.44|4047.44|54
1626401400000|2021-07-16 02:10:00|4049.94|4047.94|4050.44|4048.44|4050.44|4048.44|4048.44|4046.44|60
1626401700000|2021-07-16 02:15:00|4050.94|4048.94|4050.44|4048.44|4051.14|4049.14|4049.94|4047.94|98
1626402000000|2021-07-16 02:20:00|4050.14|4048.14|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|50
1626402300000|2021-07-16 02:25:00|4049.94|4047.94|4048.94|4046.94|4050.44|4048.44|4048.94|4046.94|68
1626402600000|2021-07-16 02:30:00|4049.14|4047.14|4049.64|4047.64|4049.94|4047.94|4048.94|4046.94|39
1626402900000|2021-07-16 02:35:00|4049.94|4047.94|4049.44|4047.44|4049.94|4047.94|4049.44|4047.44|23
1626403200000|2021-07-16 02:40:00|4049.94|4047.94|4050.94|4048.94|4050.94|4048.94|4049.94|4047.94|150
1626403500000|2021-07-16 02:45:00|4051.44|4049.44|4050.14|4048.14|4051.44|4049.44|4050.14|4048.14|62
1626403800000|2021-07-16 02:50:00|4049.94|4047.94|4049.94|4047.94|4050.44|4048.44|4049.94|4047.94|41
1626404100000|2021-07-16 02:55:00|4049.44|4047.44|4050.44|4048.44|4050.94|4048.94|4048.94|4046.94|167
1626404400000|2021-07-16 03:00:00|4050.64|4048.64|4051.44|4049.44|4052.14|4050.14|4050.44|4048.44|146
1626404700000|2021-07-16 03:05:00|4051.64|4049.64|4051.44|4049.44|4051.94|4049.94|4051.44|4049.44|81
1626405000000|2021-07-16 03:10:00|4051.94|4049.94|4051.94|4049.94|4052.94|4050.94|4051.44|4049.44|52
1626405300000|2021-07-16 03:15:00|4051.44|4049.44|4052.14|4050.14|4052.44|4050.44|4051.44|4049.44|45
1626405600000|2021-07-16 03:20:00|4051.94|4049.94|4051.94|4049.94|4052.44|4050.44|4051.64|4049.64|28
1626405900000|2021-07-16 03:25:00|4052.14|4050.14|4053.94|4051.94|4054.44|4052.44|4051.94|4049.94|81
1626406200000|2021-07-16 03:30:00|4054.44|4052.44|4055.94|4053.94|4056.94|4054.94|4053.94|4051.94|338
1626406500000|2021-07-16 03:35:00|4056.44|4054.44|4057.94|4055.94|4057.94|4055.94|4055.94|4053.94|332
1626406800000|2021-07-16 03:40:00|4057.44|4055.44|4056.44|4054.44|4058.44|4056.44|4056.44|4054.44|100
1626407100000|2021-07-16 03:45:00|4056.94|4054.94|4056.44|4054.44|4057.64|4055.64|4056.44|4054.44|78
1626407400000|2021-07-16 03:50:00|4055.94|4053.94|4054.94|4052.94|4056.44|4054.44|4054.44|4052.44|65
1626407700000|2021-07-16 03:55:00|4054.64|4052.64|4055.94|4053.94|4055.94|4053.94|4054.64|4052.64|53
1626408000000|2021-07-16 04:00:00|4056.14|4054.14|4056.44|4054.44|4056.94|4054.94|4055.44|4053.44|127
1626408300000|2021-07-16 04:05:00|4055.94|4053.94|4054.94|4052.94|4055.94|4053.94|4054.44|4052.44|168
1626408600000|2021-07-16 04:10:00|4055.14|4053.14|4055.94|4053.94|4055.94|4053.94|4054.94|4052.94|15
1626408900000|2021-07-16 04:15:00|4055.64|4053.64|4055.94|4053.94|4055.94|4053.94|4055.44|4053.44|18
1626409200000|2021-07-16 04:20:00|4055.64|4053.64|4055.44|4053.44|4055.94|4053.94|4055.44|4053.44|7
1626409500000|2021-07-16 04:25:00|4055.94|4053.94|4056.44|4054.44|4056.44|4054.44|4055.94|4053.94|53
1626409800000|2021-07-16 04:30:00|4056.64|4054.64|4057.44|4055.44|4057.94|4055.94|4056.64|4054.64|80
1626410100000|2021-07-16 04:35:00|4057.94|4055.94|4058.44|4056.44|4058.44|4056.44|4057.94|4055.94|44
1626410400000|2021-07-16 04:40:00|4057.94|4055.94|4058.44|4056.44|4058.44|4056.44|4057.44|4055.44|108
1626410700000|2021-07-16 04:45:00|4057.94|4055.94|4058.14|4056.14|4059.44|4057.44|4057.94|4055.94|146
1626411000000|2021-07-16 04:50:00|4057.94|4055.94|4056.94|4054.94|4057.94|4055.94|4056.94|4054.94|81
1626411300000|2021-07-16 04:55:00|4057.44|4055.44|4057.94|4055.94|4058.44|4056.44|4057.44|4055.44|105
1626411600000|2021-07-16 05:00:00|4058.44|4056.44|4059.44|4057.44|4059.94|4057.94|4057.94|4055.94|139
1626411900000|2021-07-16 05:05:00|4058.94|4056.94|4059.44|4057.44|4059.94|4057.94|4058.64|4056.64|72
1626412200000|2021-07-16 05:10:00|4059.64|4057.64|4060.94|4058.94|4060.94|4058.94|4058.94|4056.94|630
1626412500000|2021-07-16 05:15:00|4060.44|4058.44|4060.14|4058.14|4061.44|4059.44|4059.94|4057.94|371
1626412800000|2021-07-16 05:20:00|4060.44|4058.44|4058.94|4056.94|4060.44|4058.44|4058.94|4056.94|182
1626413100000|2021-07-16 05:25:00|4059.44|4057.44|4059.44|4057.44|4060.44|4058.44|4058.94|4056.94|122
1626413400000|2021-07-16 05:30:00|4059.64|4057.64|4061.44|4059.44|4061.44|4059.44|4059.44|4057.44|173
1626413700000|2021-07-16 05:35:00|4060.94|4058.94|4061.94|4059.94|4062.44|4060.44|4060.94|4058.94|569
1626414000000|2021-07-16 05:40:00|4062.44|4060.44|4062.44|4060.44|4062.64|4060.64|4061.94|4059.94|111
1626414300000|2021-07-16 05:45:00|4061.94|4059.94|4059.44|4057.44|4062.14|4060.14|4059.44|4057.44|445
1626414600000|2021-07-16 05:50:00|4059.94|4057.94|4060.14|4058.14|4060.44|4058.44|4059.14|4057.14|274
1626414900000|2021-07-16 05:55:00|4059.94|4057.94|4057.94|4055.94|4060.44|4058.44|4057.94|4055.94|213
1626415200000|2021-07-16 06:00:00|4057.69|4056.19|4054.69|4053.19|4058.69|4057.19|4054.69|4053.19|1689
1626415500000|2021-07-16 06:05:00|4054.39|4052.89|4055.69|4054.19|4056.19|4054.69|4052.69|4051.19|1406
1626415800000|2021-07-16 06:10:00|4055.39|4053.89|4058.19|4056.69|4058.69|4057.19|4055.19|4053.69|576
1626416100000|2021-07-16 06:15:00|4058.69|4057.19|4059.19|4057.69|4059.69|4058.19|4057.19|4055.69|837
1626416400000|2021-07-16 06:20:00|4059.69|4058.19|4061.39|4059.89|4062.19|4060.69|4059.69|4058.19|1159
1626416700000|2021-07-16 06:25:00|4061.69|4060.19|4063.69|4062.19|4064.69|4063.19|4061.39|4059.89|1030
1626417000000|2021-07-16 06:30:00|4064.19|4062.69|4060.19|4058.69|4064.19|4062.69|4059.69|4058.19|1002
1626417300000|2021-07-16 06:35:00|4059.69|4058.19|4059.69|4058.19|4061.69|4060.19|4058.89|4057.39|1009
1626417600000|2021-07-16 06:40:00|4059.19|4057.69|4061.69|4060.19|4062.19|4060.69|4059.19|4057.69|509
1626417900000|2021-07-16 06:45:00|4062.19|4060.69|4062.89|4061.39|4063.19|4061.69|4060.69|4059.19|890
1626418200000|2021-07-16 06:50:00|4062.69|4061.19|4065.19|4063.69|4066.19|4064.69|4061.19|4059.69|1794
1626418500000|2021-07-16 06:55:00|4064.69|4063.19|4065.19|4063.69|4067.19|4065.69|4064.19|4062.69|1848
1626418800000|2021-07-16 07:00:00|4065.69|4064.19|4057.69|4056.19|4071.69|4070.19|4057.69|4056.19|15140
1626419100000|2021-07-16 07:05:00|4057.19|4055.69|4062.69|4061.19|4066.19|4064.69|4054.19|4052.69|7475
1626419400000|2021-07-16 07:10:00|4062.39|4060.89|4072.39|4070.89|4074.19|4072.69|4061.69|4060.19|8404
1626419700000|2021-07-16 07:15:00|4072.69|4071.19|4066.69|4065.19|4073.69|4072.19|4066.19|4064.69|5321
1626420000000|2021-07-16 07:20:00|4067.19|4065.69|4070.19|4068.69|4073.19|4071.69|4066.69|4065.19|4816
1626420300000|2021-07-16 07:25:00|4069.69|4068.19|4066.19|4064.69|4071.69|4070.19|4065.69|4064.19|3671
1626420600000|2021-07-16 07:30:00|4066.69|4065.19|4069.19|4067.69|4069.19|4067.69|4065.69|4064.19|3956
1626420900000|2021-07-16 07:35:00|4068.69|4067.19|4069.69|4068.19|4069.69|4068.19|4066.39|4064.89|9046
1626421200000|2021-07-16 07:40:00|4069.43|4067.93|4065.93|4064.43|4070.93|4069.43|4065.93|4064.43|4353
1626421500000|2021-07-16 07:45:00|4066.43|4064.93|4064.13|4062.63|4067.93|4066.43|4061.93|4060.43|6785
1626421800000|2021-07-16 07:50:00|4063.93|4062.43|4062.93|4061.43|4064.93|4063.43|4061.93|4060.43|3901
1626422100000|2021-07-16 07:55:00|4063.13|4061.63|4063.93|4062.43|4065.43|4063.93|4062.43|4060.93|4330
1626422400000|2021-07-16 08:00:00|4064.43|4062.93|4061.93|4060.43|4067.43|4065.93|4060.43|4058.93|3072
1626422700000|2021-07-16 08:05:00|4062.43|4060.93|4058.43|4056.93|4063.93|4062.43|4057.43|4055.93|5892
1626423000000|2021-07-16 08:10:00|4058.63|4057.13|4060.43|4058.93|4061.43|4059.93|4057.93|4056.43|8928
1626423300000|2021-07-16 08:15:00|4060.93|4059.43|4061.93|4060.43|4062.63|4061.13|4059.43|4057.93|2666
1626423600000|2021-07-16 08:20:00|4062.43|4060.93|4058.43|4056.93|4062.43|4060.93|4056.93|4055.43|4546
1626423900000|2021-07-16 08:25:00|4058.63|4057.13|4058.43|4056.93|4059.93|4058.43|4056.93|4055.43|2243
1626424200000|2021-07-16 08:30:00|4058.93|4057.43|4062.13|4060.63|4062.43|4060.93|4057.93|4056.43|1943
1626424500000|2021-07-16 08:35:00|4062.43|4060.93|4061.93|4060.43|4063.43|4061.93|4060.43|4058.93|4743
1626424800000|2021-07-16 08:40:00|4061.63|4060.13|4061.93|4060.43|4063.43|4061.93|4061.13|4059.63|3672
1626425100000|2021-07-16 08:45:00|4062.43|4060.93|4064.93|4063.43|4064.93|4063.43|4061.13|4059.63|4775
1626425400000|2021-07-16 08:50:00|4064.63|4063.13|4064.43|4062.93|4066.13|4064.63|4064.43|4062.93|3006
1626425700000|2021-07-16 08:55:00|4064.93|4063.43|4065.43|4063.93|4066.43|4064.93|4064.43|4062.93|2527
1626426000000|2021-07-16 09:00:00|4065.93|4064.43|4064.93|4063.43|4065.93|4064.43|4062.93|4061.43|3664
1626426300000|2021-07-16 09:05:00|4064.43|4062.93|4066.43|4064.93|4068.43|4066.93|4063.93|4062.43|5389
1626426600000|2021-07-16 09:10:00|4066.13|4064.63|4067.43|4065.93|4068.43|4066.93|4065.93|4064.43|9253
1626426900000|2021-07-16 09:15:00|4066.93|4065.43|4063.93|4062.43|4067.93|4066.43|4063.43|4061.93|1964
1626427200000|2021-07-16 09:20:00|4063.63|4062.13|4064.43|4062.93|4065.43|4063.93|4062.93|4061.43|4548
1626427500000|2021-07-16 09:25:00|4063.93|4062.43|4060.93|4059.43|4063.93|4062.43|4060.93|4059.43|3595
1626427800000|2021-07-16 09:30:00|4061.43|4059.93|4060.43|4058.93|4061.93|4060.43|4058.43|4056.93|4664
1626428100000|2021-07-16 09:35:00|4059.93|4058.43|4062.93|4061.43|4063.63|4062.13|4059.93|4058.43|3812
1626428400000|2021-07-16 09:40:00|4063.43|4061.93|4059.93|4058.43|4063.93|4062.43|4059.93|4058.43|2964
1626428700000|2021-07-16 09:45:00|4059.63|4058.13|4058.43|4056.93|4060.93|4059.43|4057.43|4055.93|7439
1626429000000|2021-07-16 09:50:00|4058.93|4057.43|4053.93|4052.43|4060.93|4059.43|4053.43|4051.93|28787
1626429300000|2021-07-16 09:55:00|4053.43|4051.93|4057.43|4055.93|4057.43|4055.93|4051.43|4049.93|20025
1626429600000|2021-07-16 10:00:00|4057.13|4055.63|4054.93|4053.43|4059.43|4057.93|4054.43|4052.93|8580
1626429900000|2021-07-16 10:05:00|4054.43|4052.93|4047.93|4046.43|4055.43|4053.93|4047.43|4045.93|5783
1626430200000|2021-07-16 10:10:00|4047.43|4045.93|4046.43|4044.93|4047.93|4046.43|4041.93|4040.43|8290
1626430500000|2021-07-16 10:15:00|4046.93|4045.43|4040.93|4039.43|4047.93|4046.43|4039.43|4037.93|9555
1626430800000|2021-07-16 10:20:00|4040.63|4039.13|4042.43|4040.93|4044.43|4042.93|4039.43|4037.93|10761
1626431100000|2021-07-16 10:25:00|4042.93|4041.43|4044.43|4042.93|4046.93|4045.43|4040.43|4038.93|5890
1626431400000|2021-07-16 10:30:00|4043.93|4042.43|4045.93|4044.43|4046.93|4045.43|4043.43|4041.93|2926
1626431700000|2021-07-16 10:35:00|4046.43|4044.93|4044.93|4043.43|4046.93|4045.43|4042.93|4041.43|3895
1626432000000|2021-07-16 10:40:00|4045.13|4043.63|4046.93|4045.43|4047.93|4046.43|4043.93|4042.43|5246
1626432300000|2021-07-16 10:45:00|4046.43|4044.93|4044.43|4042.93|4047.93|4046.43|4044.43|4042.93|7203
1626432600000|2021-07-16 10:50:00|4044.93|4043.43|4044.93|4043.43|4045.93|4044.43|4043.93|4042.43|1620
1626432900000|2021-07-16 10:55:00|4045.43|4043.93|4047.43|4045.93|4047.63|4046.13|4044.43|4042.93|1418
1626433200000|2021-07-16 11:00:00|4047.63|4046.13|4047.43|4045.93|4047.93|4046.43|4046.43|4044.93|7169
1626433500000|2021-07-16 11:05:00|4047.93|4046.43|4045.93|4044.43|4048.93|4047.43|4045.93|4044.43|2967
1626433800000|2021-07-16 11:10:00|4046.43|4044.93|4043.93|4042.43|4047.43|4045.93|4043.43|4041.93|1529
1626434100000|2021-07-16 11:15:00|4043.63|4042.13|4046.93|4045.43|4047.43|4045.93|4043.43|4041.93|3093
1626434400000|2021-07-16 11:20:00|4047.43|4045.93|4045.93|4044.43|4047.43|4045.93|4044.93|4043.43|4442
1626434700000|2021-07-16 11:25:00|4045.63|4044.13|4043.63|4042.13|4046.43|4044.93|4043.43|4041.93|1849
1626435000000|2021-07-16 11:30:00|4043.43|4041.93|4044.43|4042.93|4045.43|4043.93|4042.43|4040.93|1773
1626435300000|2021-07-16 11:35:00|4044.93|4043.43|4042.43|4040.93|4046.13|4044.63|4041.93|4040.43|2257
1626435600000|2021-07-16 11:40:00|4042.71|4041.21|4044.21|4042.71|4044.71|4043.21|4041.71|4040.21|1589
1626435900000|2021-07-16 11:45:00|4043.71|4042.21|4043.21|4041.71|4044.21|4042.71|4042.21|4040.71|1664
1626436200000|2021-07-16 11:50:00|4043.71|4042.21|4042.21|4040.71|4043.71|4042.21|4041.71|4040.21|5861
1626436500000|2021-07-16 11:55:00|4041.71|4040.21|4041.21|4039.71|4042.71|4041.21|4040.71|4039.21|7464
1626436800000|2021-07-16 12:00:00|4041.71|4040.21|4045.71|4044.21|4045.71|4044.21|4041.71|4040.21|5594
1626437100000|2021-07-16 12:05:00|4045.21|4043.71|4047.21|4045.71|4047.21|4045.71|4044.21|4042.71|2146
1626437400000|2021-07-16 12:10:00|4047.71|4046.21|4049.21|4047.71|4049.71|4048.21|4047.21|4045.71|3224
1626437700000|2021-07-16 12:15:00|4048.71|4047.21|4048.71|4047.21|4050.21|4048.71|4047.71|4046.21|1366
1626438000000|2021-07-16 12:20:00|4049.21|4047.71|4049.71|4048.21|4050.21|4048.71|4048.71|4047.21|2222
1626438300000|2021-07-16 12:25:00|4050.21|4048.71|4049.71|4048.21|4050.71|4049.21|4049.21|4047.71|5748
1626438600000|2021-07-16 12:30:00|4050.21|4048.71|4049.71|4048.21|4050.71|4049.21|4048.21|4046.71|6488
1626438900000|2021-07-16 12:35:00|4049.21|4047.71|4051.91|4050.41|4052.71|4051.21|4049.21|4047.71|3357
1626439200000|2021-07-16 12:40:00|4052.21|4050.71|4050.21|4048.71|4053.21|4051.71|4050.21|4048.71|1944
1626439500000|2021-07-16 12:45:00|4050.71|4049.21|4048.71|4047.21|4050.71|4049.21|4048.21|4046.71|1883
1626439800000|2021-07-16 12:50:00|4049.21|4047.71|4049.71|4048.21|4050.71|4049.21|4049.21|4047.71|2903
1626440100000|2021-07-16 12:55:00|4050.21|4048.71|4048.71|4047.21|4051.21|4049.71|4048.71|4047.21|3126
1626440400000|2021-07-16 13:00:00|4049.21|4047.71|4050.71|4049.21|4051.71|4050.21|4048.71|4047.21|2034
1626440700000|2021-07-16 13:05:00|4050.91|4049.41|4050.21|4048.71|4050.91|4049.41|4049.21|4047.71|1373
1626441000000|2021-07-16 13:10:00|4049.71|4048.21|4052.71|4051.21|4052.71|4051.21|4049.21|4047.71|2499
1626441300000|2021-07-16 13:15:00|4052.21|4050.71|4054.21|4052.71|4054.21|4052.71|4052.21|4050.71|4025
1626441600000|2021-07-16 13:20:00|4053.71|4052.21|4053.71|4052.21|4054.21|4052.71|4053.21|4051.71|1999
1626441900000|2021-07-16 13:25:00|4054.21|4052.71|4054.21|4052.71|4055.21|4053.71|4053.71|4052.21|7613
1626442200000|2021-07-16 13:30:00|4053.71|4052.21|4052.71|4051.21|4055.21|4053.71|4050.91|4049.41|5494
1626442500000|2021-07-16 13:35:00|4052.21|4050.71|4051.21|4049.71|4053.21|4051.71|4049.21|4047.71|3702
1626442800000|2021-07-16 13:40:00|4050.71|4049.21|4046.21|4044.71|4051.21|4049.71|4045.71|4044.21|5443
1626443100000|2021-07-16 13:45:00|4046.71|4045.21|4036.71|4035.21|4047.21|4045.71|4034.71|4033.21|14054
1626443400000|2021-07-16 13:50:00|4036.21|4034.71|4032.91|4031.41|4036.71|4035.21|4030.71|4029.21|10841
1626443700000|2021-07-16 13:55:00|4033.21|4031.71|4038.21|4036.71|4038.21|4036.71|4031.71|4030.21|11811
1626444000000|2021-07-16 14:00:00|4038.41|4036.91|4036.71|4035.21|4039.21|4037.71|4034.21|4032.71|9769
1626444300000|2021-07-16 14:05:00|4037.21|4035.71|4033.41|4031.91|4039.21|4037.71|4032.21|4030.71|5249
1626444600000|2021-07-16 14:10:00|4033.6|4032.1|4028.9|4027.4|4034.4|4032.9|4027.4|4025.9|10035
1626444900000|2021-07-16 14:15:00|4028.4|4026.9|4028.1|4026.6|4029.4|4027.9|4025.4|4023.9|7043
1626445200000|2021-07-16 14:20:00|4027.9|4026.4|4019.6|4018.1|4028.4|4026.9|4018.4|4016.9|9202
1626445500000|2021-07-16 14:25:00|4019.9|4018.4|4016.9|4015.4|4020.9|4019.4|4015.9|4014.4|16911
1626445800000|2021-07-16 14:30:00|4016.4|4014.9|4021.4|4019.9|4023.4|4021.9|4014.9|4013.4|17500
1626446100000|2021-07-16 14:35:00|4020.9|4019.4|4021.4|4019.9|4021.9|4020.4|4014.9|4013.4|9908
1626446400000|2021-07-16 14:40:00|4020.9|4019.4|4016.9|4015.4|4020.9|4019.4|4015.4|4013.9|13987
1626446700000|2021-07-16 14:45:00|4017.4|4015.9|4022.9|4021.4|4023.4|4021.9|4014.4|4012.9|12924
1626447000000|2021-07-16 14:50:00|4022.6|4021.1|4026.9|4025.4|4027.4|4025.9|4021.4|4019.9|7723
1626447300000|2021-07-16 14:55:00|4027.1|4025.6|4029.9|4028.4|4031.4|4029.9|4026.9|4025.4|9893
1626447600000|2021-07-16 15:00:00|4030.4|4028.9|4024.9|4023.4|4031.4|4029.9|4024.4|4022.9|14457
1626447900000|2021-07-16 15:05:00|4024.6|4023.1|4028.9|4027.4|4032.1|4030.6|4024.4|4022.9|12592
1626448200000|2021-07-16 15:10:00|4028.4|4026.9|4030.4|4028.9|4031.9|4030.4|4027.9|4026.4|8741
1626448500000|2021-07-16 15:15:00|4030.9|4029.4|4032.9|4031.4|4033.9|4032.4|4027.4|4025.9|14265
1626448800000|2021-07-16 15:20:00|4032.4|4030.9|4034.4|4032.9|4037.9|4036.4|4032.4|4030.9|12371
1626449100000|2021-07-16 15:25:00|4033.9|4032.4|4033.4|4031.9|4035.4|4033.9|4031.4|4029.9|27536
1626449400000|2021-07-16 15:30:00|4031.46|4029.96|4035.46|4033.96|4035.96|4034.46|4027.96|4026.46|49871
1626449700000|2021-07-16 15:35:00|4035.96|4034.46|4037.46|4035.96|4038.46|4036.96|4035.96|4034.46|28124
1626450000000|2021-07-16 15:40:00|4036.96|4035.46|4035.96|4034.46|4037.46|4035.96|4035.96|4034.46|7422
1626450300000|2021-07-16 15:45:00|4035.46|4033.96|4034.96|4033.46|4035.96|4034.46|4032.96|4031.46|3376
1626450600000|2021-07-16 15:50:00|4035.16|4033.66|4036.96|4035.46|4037.66|4036.16|4034.46|4032.96|6042
1626450900000|2021-07-16 15:55:00|4037.46|4035.96|4036.46|4034.96|4037.96|4036.46|4035.46|4033.96|3235
1626451200000|2021-07-16 16:00:00|4035.96|4034.46|4038.96|4037.46|4038.96|4037.46|4035.96|4034.46|1115
1626451500000|2021-07-16 16:05:00|4038.66|4037.16|4039.96|4038.46|4039.96|4038.46|4037.96|4036.46|845
1626451800000|2021-07-16 16:10:00|4040.46|4038.96|4038.96|4037.46|4040.66|4039.16|4038.96|4037.46|1393
1626452100000|2021-07-16 16:15:00|4039.46|4037.96|4039.46|4037.96|4040.46|4038.96|4039.46|4037.96|1804
1626452400000|2021-07-16 16:20:00|4039.96|4038.46|4037.16|4035.66|4039.96|4038.46|4037.16|4035.66|1238
1626452700000|2021-07-16 16:25:00|4036.96|4035.46|4036.46|4034.96|4037.96|4036.46|4036.46|4034.96|1142
1626453000000|2021-07-16 16:30:00|4036.96|4035.46|4037.96|4036.46|4038.46|4036.96|4036.46|4034.96|853
1626453300000|2021-07-16 16:35:00|4037.46|4035.96|4036.96|4035.46|4038.46|4036.96|4036.46|4034.96|1173
1626453600000|2021-07-16 16:40:00|4037.16|4035.66|4036.96|4035.46|4037.46|4035.96|4035.96|4034.46|916
1626453900000|2021-07-16 16:45:00|4036.46|4034.96|4035.46|4033.96|4036.96|4035.46|4034.46|4032.96|830
1626454200000|2021-07-16 16:50:00|4035.96|4034.46|4035.96|4034.46|4036.96|4035.46|4035.46|4033.96|542
1626454500000|2021-07-16 16:55:00|4036.46|4034.96|4035.46|4033.96|4036.96|4035.46|4035.46|4033.96|459
1626454800000|2021-07-16 17:00:00|4035.16|4033.66|4035.96|4034.46|4036.46|4034.96|4034.96|4033.46|612
1626455100000|2021-07-16 17:05:00|4035.46|4033.96|4035.96|4034.46|4037.96|4036.46|4035.46|4033.96|1280
1626455400000|2021-07-16 17:10:00|4035.46|4033.96|4035.96|4034.46|4035.96|4034.46|4034.46|4032.96|620
1626455700000|2021-07-16 17:15:00|4035.46|4033.96|4035.96|4034.46|4036.16|4034.66|4035.46|4033.96|317
1626456000000|2021-07-16 17:20:00|4035.66|4034.16|4034.96|4033.46|4035.96|4034.46|4033.96|4032.46|394
1626456300000|2021-07-16 17:25:00|4034.46|4032.96|4033.46|4031.96|4034.96|4033.46|4032.96|4031.46|596
1626456600000|2021-07-16 17:30:00|4033.96|4032.46|4031.96|4030.46|4033.96|4032.46|4031.96|4030.46|843
1626456900000|2021-07-16 17:35:00|4032.16|4030.66|4032.96|4031.46|4033.46|4031.96|4031.96|4030.46|496
1626457200000|2021-07-16 17:40:00|4033.16|4031.66|4031.46|4029.96|4033.46|4031.96|4031.46|4029.96|327
1626457500000|2021-07-16 17:45:00|4031.66|4030.16|4031.46|4029.96|4031.96|4030.46|4030.96|4029.46|492
1626457800000|2021-07-16 17:50:00|4031.16|4029.66|4031.96|4030.46|4031.96|4030.46|4030.96|4029.46|249
1626458100000|2021-07-16 17:55:00|4031.46|4029.96|4031.66|4030.16|4031.96|4030.46|4031.46|4029.96|598
1626458400000|2021-07-16 18:00:00|4031.96|4030.46|4029.46|4027.96|4031.96|4030.46|4028.96|4027.46|2222
1626458700000|2021-07-16 18:05:00|4029.66|4028.16|4030.96|4029.46|4030.96|4029.46|4028.96|4027.46|679
1626459000000|2021-07-16 18:10:00|4030.66|4029.16|4029.46|4027.96|4030.96|4029.46|4028.46|4026.96|1355
1626459300000|2021-07-16 18:15:00|4029.66|4028.16|4030.46|4028.96|4030.96|4029.46|4028.46|4026.96|1537
1626459600000|2021-07-16 18:20:00|4029.96|4028.46|4029.96|4028.46|4030.66|4029.16|4029.46|4027.96|375
1626459900000|2021-07-16 18:25:00|4030.46|4028.96|4026.96|4025.46|4030.46|4028.96|4026.96|4025.46|426
1626460200000|2021-07-16 18:30:00|4027.16|4025.66|4026.46|4024.96|4028.96|4027.46|4025.96|4024.46|397
1626460500000|2021-07-16 18:35:00|4026.96|4025.46|4024.46|4022.96|4026.96|4025.46|4023.96|4022.46|589
1626460800000|2021-07-16 18:40:00|4024.96|4023.46|4024.46|4022.96|4026.46|4024.96|4023.96|4022.46|352
1626461100000|2021-07-16 18:45:00|4024.66|4023.16|4023.46|4021.96|4025.46|4023.96|4023.46|4021.96|245
1626461400000|2021-07-16 18:50:00|4022.96|4021.46|4022.96|4021.46|4024.46|4022.96|4022.46|4020.96|1627
1626461700000|2021-07-16 18:55:00|4023.46|4021.96|4023.16|4021.66|4023.96|4022.46|4022.96|4021.46|428
1626462000000|2021-07-16 19:00:00|4023.46|4021.96|4020.96|4019.46|4023.46|4021.96|4020.96|4019.46|605
1626462300000|2021-07-16 19:05:00|4020.46|4018.96|4020.66|4019.16|4021.46|4019.96|4019.46|4017.96|948
1626462600000|2021-07-16 19:10:00|4020.96|4019.46|4021.96|4020.46|4021.96|4020.46|4019.46|4017.96|471
1626462900000|2021-07-16 19:15:00|4021.66|4020.16|4023.66|4022.16|4023.96|4022.46|4020.46|4018.96|836
1626463200000|2021-07-16 19:20:00|4023.46|4021.96|4022.46|4020.96|4023.96|4022.46|4022.46|4020.96|418
1626463500000|2021-07-16 19:25:00|4022.66|4021.16|4020.96|4019.46|4022.96|4021.46|4020.46|4018.96|462
1626463800000|2021-07-16 19:30:00|4020.66|4019.16|4020.46|4018.96|4021.96|4020.46|4019.46|4017.96|934
1626464100000|2021-07-16 19:35:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|779
1626464400000|2021-07-16 19:40:00|4020.46|4018.96|4019.46|4017.96|4022.66|4021.16|4019.46|4017.96|988
1626464700000|2021-07-16 19:45:00|4019.96|4018.46|4016.46|4014.96|4019.96|4018.46|4016.46|4014.96|1416
1626465000000|2021-07-16 19:50:00|4016.96|4015.46|4018.96|4017.46|4018.96|4017.46|4015.96|4014.46|1713
1626465300000|2021-07-16 19:55:00|4018.46|4016.96|4023.66|4022.16|4023.66|4022.16|4018.46|4016.96|4949
1626465600000|2021-07-16 20:00:00|4023.41|4020.41|4022.51|4019.51|4025.21|4022.21|4021.31|4018.31|118
1626465900000|2021-07-16 20:05:00|4022.71|4019.71|4021.11|4018.11|4023.61|4020.61|4021.11|4018.11|0
1626466200000|2021-07-16 20:10:00|4021.31|4018.31|4019.81|4016.81|4021.91|4018.91|4019.41|4016.41|0
1626466500000|2021-07-16 20:15:00|4019.71|4016.71|4021.51|4018.51|4021.71|4018.71|4019.61|4016.61|0
1626466800000|2021-07-16 20:20:00|4021.41|4018.41|4021.71|4018.71|4021.91|4018.91|4021.31|4018.31|0
1626467100000|2021-07-16 20:25:00|4021.81|4018.81|4021.31|4018.31|4021.91|4018.91|4021.31|4018.31|0
1626467400000|2021-07-16 20:30:00|4021.21|4018.21|4021.31|4018.31|4021.31|4018.31|4019.61|4016.61|0
1626467700000|2021-07-16 20:35:00|4021.21|4018.21|4021.91|4018.91|4022.11|4019.11|4021.21|4018.21|0
1626468000000|2021-07-16 20:40:00|4022.11|4019.11|4022.51|4019.51|4022.61|4019.61|4021.91|4018.91|0
1626468300000|2021-07-16 20:45:00|4022.61|4019.61|4023.21|4020.21|4023.41|4020.41|4022.31|4019.31|0
1626468600000|2021-07-16 20:50:00|4023.01|4020.01|4023.21|4020.21|4023.21|4020.21|4022.71|4019.71|0
1626468900000|2021-07-16 20:55:00|4023.01|4020.01|4022.81|4019.81|4023.41|4020.41|4022.41|4019.41|0
1626645600000|2021-07-18 22:00:00|4023.21|4020.21|4024.31|4021.31|4024.31|4021.31|4021.61|4018.61|0
1626645900000|2021-07-18 22:05:00|4024.41|4021.41|4020.31|4017.31|4024.91|4021.91|4020.31|4017.31|0
1626646200000|2021-07-18 22:10:00|4020.51|4017.51|4019.51|4016.51|4020.51|4017.51|4018.31|4015.31|0
1626646500000|2021-07-18 22:15:00|4019.31|4016.31|4018.81|4015.81|4019.31|4016.31|4016.71|4013.71|0
1626646800000|2021-07-18 22:20:00|4018.61|4015.61|4019.01|4016.01|4019.51|4016.51|4018.21|4015.21|0
1626647100000|2021-07-18 22:25:00|4019.31|4016.31|4018.21|4015.21|4019.31|4016.31|4018.21|4015.21|0
1626647400000|2021-07-18 22:30:00|4018.31|4015.31|4020.51|4017.51|4020.51|4017.51|4018.31|4015.31|0
1626647700000|2021-07-18 22:35:00|4020.61|4017.61|4019.91|4016.91|4021.61|4018.61|4019.71|4016.71|0
1626648000000|2021-07-18 22:40:00|4020.11|4017.11|4019.71|4016.71|4020.31|4017.31|4018.81|4015.81|0
1626648300000|2021-07-18 22:45:00|4019.91|4016.91|4019.31|4016.31|4020.51|4017.51|4019.01|4016.01|0
1626648600000|2021-07-18 22:50:00|4019.01|4016.01|4018.61|4015.61|4019.31|4016.31|4018.01|4015.01|0
1626648900000|2021-07-18 22:55:00|4018.81|4015.81|4019.91|4016.91|4020.11|4017.11|4018.71|4015.71|0
1626649200000|2021-07-18 23:00:00|4019.71|4016.71|4019.51|4016.51|4020.11|4017.11|4019.01|4016.01|0
1626649500000|2021-07-18 23:05:00|4019.41|4016.41|4018.81|4015.81|4020.11|4017.11|4018.81|4015.81|0
1626649800000|2021-07-18 23:10:00|4018.91|4015.91|4018.61|4015.61|4019.51|4016.51|4017.91|4014.91|0
1626650100000|2021-07-18 23:15:00|4018.41|4015.41|4017.81|4014.81|4018.61|4015.61|4017.61|4014.61|0
1626650400000|2021-07-18 23:20:00|4017.61|4014.61|4016.31|4013.31|4017.71|4014.71|4015.71|4012.71|0
1626650700000|2021-07-18 23:25:00|4016.11|4013.11|4015.31|4012.31|4016.51|4013.51|4014.71|4011.71|0
1626651000000|2021-07-18 23:30:00|4015.11|4012.11|4011.11|4008.11|4015.11|4012.11|4010.71|4007.71|0
1626651300000|2021-07-18 23:35:00|4011.01|4008.01|4011.91|4008.91|4012.11|4009.11|4010.91|4007.91|0
1626651600000|2021-07-18 23:40:00|4011.71|4008.71|4012.71|4009.71|4013.21|4010.21|4011.51|4008.51|0
1626651900000|2021-07-18 23:45:00|4012.81|4009.81|4013.81|4010.81|4013.81|4010.81|4012.61|4009.61|0
1626652200000|2021-07-18 23:50:00|4014.01|4011.01|4016.11|4013.11|4016.11|4013.11|4013.81|4010.81|0
1626652500000|2021-07-18 23:55:00|4016.01|4013.01|4014.41|4011.41|4016.01|4013.01|4014.41|4011.41|0
1626652800000|2021-07-19 00:00:00|4014.71|4011.71|4013.41|4010.41|4015.31|4012.31|4013.01|4010.01|0
1626653100000|2021-07-19 00:05:00|4013.21|4010.21|4008.91|4005.91|4013.61|4010.61|4008.71|4005.71|0
1626653400000|2021-07-19 00:10:00|4008.71|4005.71|4011.41|4008.41|4013.11|4010.11|4008.51|4005.51|0
1626653700000|2021-07-19 00:15:00|4011.51|4008.51|4012.21|4010.21|4015.71|4013.71|4009.71|4007.71|2117
1626654000000|2021-07-19 00:20:00|4011.71|4009.71|4012.71|4010.71|4014.21|4012.21|4011.71|4009.71|404
1626654300000|2021-07-19 00:25:00|4012.21|4010.21|4013.21|4011.21|4014.71|4012.71|4011.71|4009.71|234
1626654600000|2021-07-19 00:30:00|4013.41|4011.41|4004.71|4002.71|4013.71|4011.71|4004.71|4002.71|1942
1626654900000|2021-07-19 00:35:00|4005.21|4003.21|4004.71|4002.71|4006.71|4004.71|4004.21|4002.21|307
1626655200000|2021-07-19 00:40:00|4004.41|4002.41|4003.21|4001.21|4005.41|4003.41|4002.71|4000.71|131
1626655500000|2021-07-19 00:45:00|4002.71|4000.71|4000.71|3998.71|4002.71|4000.71|3999.71|3997.71|417
1626655800000|2021-07-19 00:50:00|4000.91|3998.91|4001.71|3999.71|4002.21|4000.21|3999.71|3997.71|267
1626656100000|2021-07-19 00:55:00|4001.21|3999.21|4001.41|3999.41|4002.21|4000.21|4000.71|3998.71|190
1626656400000|2021-07-19 01:00:00|4001.71|3999.71|4003.21|4001.21|4003.21|4001.21|4001.71|3999.71|347
1626656700000|2021-07-19 01:05:00|4003.71|4001.71|4004.91|4002.91|4005.71|4003.71|4002.21|4000.21|378
1626657000000|2021-07-19 01:10:00|4004.71|4002.71|4003.21|4001.21|4005.21|4003.21|4001.71|3999.71|120
1626657300000|2021-07-19 01:15:00|4003.41|4001.41|4005.71|4003.71|4005.71|4003.71|4002.71|4000.71|157
1626657600000|2021-07-19 01:20:00|4005.91|4003.91|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|130
1626657900000|2021-07-19 01:25:00|4004.91|4002.91|4004.71|4002.71|4005.21|4003.21|4003.71|4001.71|85
1626658200000|2021-07-19 01:30:00|4005.21|4003.21|4002.71|4000.71|4005.21|4003.21|4002.21|4000.21|126
1626658500000|2021-07-19 01:35:00|4003.21|4001.21|4001.91|3999.91|4003.71|4001.71|4001.21|3999.21|136
1626658800000|2021-07-19 01:40:00|4002.21|4000.21|4000.71|3998.71|4002.71|4000.71|4000.21|3998.21|200
1626659100000|2021-07-19 01:45:00|4000.21|3998.21|4002.21|4000.21|4003.21|4001.21|4000.21|3998.21|129
1626659400000|2021-07-19 01:50:00|4002.41|4000.41|4002.71|4000.71|4003.21|4001.21|4002.21|4000.21|148
1626659700000|2021-07-19 01:55:00|4002.21|4000.21|4002.21|4000.21|4002.71|4000.71|4001.71|3999.71|54
1626660000000|2021-07-19 02:00:00|4001.71|3999.71|4002.21|4000.21|4002.21|4000.21|4000.71|3998.71|116
1626660300000|2021-07-19 02:05:00|4001.71|3999.71|4000.21|3998.21|4001.71|3999.71|4000.21|3998.21|184
1626660600000|2021-07-19 02:10:00|3999.71|3997.71|4002.21|4000.21|4002.71|4000.71|3999.41|3997.41|244
1626660900000|2021-07-19 02:15:00|4001.91|3999.91|4000.21|3998.21|4002.21|4000.21|3999.41|3997.41|172
1626661200000|2021-07-19 02:20:00|3999.91|3997.91|4002.71|4000.71|4003.71|4001.71|3999.71|3997.71|119
1626661500000|2021-07-19 02:25:00|4002.21|4000.21|4003.21|4001.21|4003.71|4001.71|4001.71|3999.71|129
1626661800000|2021-07-19 02:30:00|4003.71|4001.71|4001.71|3999.71|4003.71|4001.71|4001.71|3999.71|297
1626662100000|2021-07-19 02:35:00|4001.21|3999.21|4001.71|3999.71|4002.71|4000.71|4000.71|3998.71|184
1626662400000|2021-07-19 02:40:00|4001.21|3999.21|4001.91|3999.91|4002.21|4000.21|4000.21|3998.21|135
1626662700000|2021-07-19 02:45:00|4001.71|3999.71|4001.71|3999.71|4002.71|4000.71|4000.91|3998.91|114
1626663000000|2021-07-19 02:50:00|4002.21|4000.21|4003.21|4001.21|4003.71|4001.71|4002.21|4000.21|157
1626663300000|2021-07-19 02:55:00|4003.71|4001.71|4003.71|4001.71|4004.71|4002.71|4003.21|4001.21|57
1626663600000|2021-07-19 03:00:00|4003.91|4001.91|4005.21|4003.21|4006.21|4004.21|4003.91|4001.91|214
1626663900000|2021-07-19 03:05:00|4005.41|4003.41|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|64
1626664200000|2021-07-19 03:10:00|4005.71|4003.71|4004.71|4002.71|4006.21|4004.21|4004.71|4002.71|95
1626664500000|2021-07-19 03:15:00|4005.21|4003.21|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|34
1626664800000|2021-07-19 03:20:00|4005.71|4003.71|4004.91|4002.91|4006.21|4004.21|4004.71|4002.71|58
1626665100000|2021-07-19 03:25:00|4005.21|4003.21|4007.21|4005.21|4007.21|4005.21|4004.91|4002.91|28
1626665400000|2021-07-19 03:30:00|4006.71|4004.71|4006.71|4004.71|4008.21|4006.21|4006.71|4004.71|143
1626665700000|2021-07-19 03:35:00|4006.41|4004.41|4006.71|4004.71|4007.71|4005.71|4006.21|4004.21|91
1626666000000|2021-07-19 03:40:00|4007.21|4005.21|4007.41|4005.41|4008.21|4006.21|4006.21|4004.21|88
1626666300000|2021-07-19 03:45:00|4007.71|4005.71|4005.21|4003.21|4007.71|4005.71|4005.21|4003.21|100
1626666600000|2021-07-19 03:50:00|4004.71|4002.71|4005.21|4003.21|4005.71|4003.71|4004.21|4002.21|140
1626666900000|2021-07-19 03:55:00|4005.41|4003.41|4007.21|4005.21|4007.21|4005.21|4004.71|4002.71|114
1626667200000|2021-07-19 04:00:00|4006.91|4004.91|4006.71|4004.71|4007.71|4005.71|4006.71|4004.71|89
1626667500000|2021-07-19 04:05:00|4007.21|4005.21|4007.71|4005.71|4007.71|4005.71|4006.71|4004.71|207
1626667800000|2021-07-19 04:10:00|4007.21|4005.21|4007.21|4005.21|4007.71|4005.71|4006.71|4004.71|25
1626668100000|2021-07-19 04:15:00|4007.41|4005.41|4006.21|4004.21|4007.71|4005.71|4006.21|4004.21|30
1626668400000|2021-07-19 04:20:00|4006.71|4004.71|4006.71|4004.71|4006.71|4004.71|4005.71|4003.71|36
1626668700000|2021-07-19 04:25:00|4007.21|4005.21|4008.21|4006.21|4008.21|4006.21|4007.21|4005.21|29
1626669000000|2021-07-19 04:30:00|4007.71|4005.71|4007.71|4005.71|4007.91|4005.91|4007.21|4005.21|62
1626669300000|2021-07-19 04:35:00|4007.41|4005.41|4006.91|4004.91|4007.71|4005.71|4006.91|4004.91|24
1626669600000|2021-07-19 04:40:00|4006.71|4004.71|4004.21|4002.21|4006.71|4004.71|4004.21|4002.21|193
1626669900000|2021-07-19 04:45:00|4003.71|4001.71|4001.41|3999.41|4003.71|4001.71|4000.21|3998.21|372
1626670200000|2021-07-19 04:50:00|4001.71|3999.71|4000.71|3998.71|4002.21|4000.21|4000.71|3998.71|368
1626670500000|2021-07-19 04:55:00|4000.41|3998.41|4000.71|3998.71|4000.71|3998.71|3999.71|3997.71|404
1626670800000|2021-07-19 05:00:00|4001.21|3999.21|4004.21|4002.21|4004.21|4002.21|4000.21|3998.21|178
1626671100000|2021-07-19 05:05:00|4003.91|4001.91|4006.21|4004.21|4007.21|4005.21|4003.71|4001.71|213
1626671400000|2021-07-19 05:10:00|4005.71|4003.71|4004.21|4002.21|4005.91|4003.91|4003.21|4001.21|188
1626671700000|2021-07-19 05:15:00|4003.91|4001.91|4003.21|4001.21|4004.21|4002.21|4002.71|4000.71|179
1626672000000|2021-07-19 05:20:00|4003.41|4001.41|4004.71|4002.71|4005.21|4003.21|4003.41|4001.41|43
1626672300000|2021-07-19 05:25:00|4005.21|4003.21|4004.71|4002.71|4005.71|4003.71|4004.71|4002.71|26
1626672600000|2021-07-19 05:30:00|4004.41|4002.41|4005.71|4003.71|4006.21|4004.21|4003.21|4001.21|360
1626672900000|2021-07-19 05:35:00|4005.91|4003.91|4005.71|4003.71|4006.21|4004.21|4003.71|4001.71|160
1626673200000|2021-07-19 05:40:00|4005.41|4003.41|4004.21|4002.21|4005.71|4003.71|4003.91|4001.91|98
1626673500000|2021-07-19 05:45:00|4003.91|4001.91|4001.21|3999.21|4004.71|4002.71|4001.21|3999.21|453
1626673800000|2021-07-19 05:50:00|4001.71|3999.71|4001.91|3999.91|4002.71|4000.71|4001.71|3999.71|39
1626674100000|2021-07-19 05:55:00|4002.21|4000.21|4002.71|4000.71|4003.21|4001.21|4001.21|3999.21|347
1626674400000|2021-07-19 06:00:00|4002.46|4000.96|4001.96|4000.46|4007.16|4005.66|3999.46|3997.96|2615
1626674700000|2021-07-19 06:05:00|4001.46|3999.96|4001.46|3999.96|4002.96|4001.46|3999.46|3997.96|1349
1626675000000|2021-07-19 06:10:00|4001.66|4000.16|4000.46|3998.96|4004.16|4002.66|4000.46|3998.96|1441
1626675300000|2021-07-19 06:15:00|4000.96|3999.46|4002.46|4000.96|4002.96|4001.46|3999.46|3997.96|912
1626675600000|2021-07-19 06:20:00|4002.96|4001.46|4003.96|4002.46|4003.96|4002.46|4001.96|4000.46|998
1626675900000|2021-07-19 06:25:00|4004.46|4002.96|4002.96|4001.46|4004.46|4002.96|4002.96|4001.46|626
1626676200000|2021-07-19 06:30:00|4002.46|4000.96|4000.96|3999.46|4003.96|4002.46|4000.96|3999.46|551
1626676500000|2021-07-19 06:35:00|4001.46|3999.96|3998.96|3997.46|4001.46|3999.96|3998.46|3996.96|1167
1626676800000|2021-07-19 06:40:00|3999.16|3997.66|4000.46|3998.96|4001.96|4000.46|3999.16|3997.66|797
1626677100000|2021-07-19 06:45:00|4000.96|3999.46|4005.96|4004.46|4006.46|4004.96|4000.96|3999.46|1175
1626677400000|2021-07-19 06:50:00|4005.46|4003.96|4006.96|4005.46|4006.96|4005.46|4005.46|4003.96|1253
1626677700000|2021-07-19 06:55:00|4006.46|4004.96|4003.46|4001.96|4006.96|4005.46|4001.96|4000.46|3355
1626678000000|2021-07-19 07:00:00|4003.96|4002.46|3993.96|3992.46|4005.96|4004.46|3992.96|3991.46|15849
1626678300000|2021-07-19 07:05:00|3993.46|3991.96|3983.96|3982.46|3993.96|3992.46|3981.46|3979.96|15516
1626678600000|2021-07-19 07:10:00|3984.46|3982.96|3985.96|3984.46|3986.96|3985.46|3981.96|3980.46|19107
1626678900000|2021-07-19 07:15:00|3986.46|3984.96|3990.96|3989.46|3993.46|3991.96|3984.46|3982.96|10801
1626679200000|2021-07-19 07:20:00|3990.46|3988.96|3983.46|3981.96|3993.96|3992.46|3978.96|3977.46|10584
1626679500000|2021-07-19 07:25:00|3982.96|3981.46|3984.96|3983.46|3985.46|3983.96|3978.46|3976.96|8218
1626679800000|2021-07-19 07:30:00|3985.16|3983.66|3974.96|3973.46|3985.46|3983.96|3974.96|3973.46|10999
1626680100000|2021-07-19 07:35:00|3975.16|3973.66|3969.46|3967.96|3975.46|3973.96|3969.46|3967.96|6857
1626680400000|2021-07-19 07:40:00|3969.14|3967.64|3973.64|3972.14|3975.64|3974.14|3968.14|3966.64|10050
1626680700000|2021-07-19 07:45:00|3974.14|3972.64|3974.14|3972.64|3974.84|3973.34|3968.64|3967.14|16079
1626681000000|2021-07-19 07:50:00|3973.64|3972.14|3974.14|3972.64|3977.64|3976.14|3971.14|3969.64|8309
1626681300000|2021-07-19 07:55:00|3974.64|3973.14|3976.14|3974.64|3976.14|3974.64|3973.64|3972.14|14178
1626681600000|2021-07-19 08:00:00|3976.64|3975.14|3984.84|3983.34|3986.64|3985.14|3976.34|3974.84|7981
1626681900000|2021-07-19 08:05:00|3984.64|3983.14|3981.14|3979.64|3985.64|3984.14|3981.14|3979.64|6971
1626682200000|2021-07-19 08:10:00|3980.64|3979.14|3990.14|3988.64|3991.64|3990.14|3980.64|3979.14|7325
1626682500000|2021-07-19 08:15:00|3990.64|3989.14|3989.14|3987.64|3992.64|3991.14|3987.14|3985.64|8459
1626682800000|2021-07-19 08:20:00|3989.64|3988.14|3988.14|3986.64|3992.64|3991.14|3987.14|3985.64|7684
1626683100000|2021-07-19 08:25:00|3988.34|3986.84|3981.64|3980.14|3988.64|3987.14|3981.14|3979.64|4953
1626683400000|2021-07-19 08:30:00|3982.14|3980.64|3977.14|3975.64|3982.14|3980.64|3976.14|3974.64|7196
1626683700000|2021-07-19 08:35:00|3976.64|3975.14|3962.14|3960.64|3977.14|3975.64|3961.64|3960.14|21098
1626684000000|2021-07-19 08:40:00|3961.64|3960.14|3965.64|3964.14|3967.14|3965.64|3961.64|3960.14|13347
1626684300000|2021-07-19 08:45:00|3965.14|3963.64|3960.64|3959.14|3965.14|3963.64|3958.14|3956.64|17696
1626684600000|2021-07-19 08:50:00|3960.14|3958.64|3958.64|3957.14|3962.64|3961.14|3957.64|3956.14|8072
1626684900000|2021-07-19 08:55:00|3959.14|3957.64|3956.34|3954.84|3959.14|3957.64|3952.14|3950.64|10099
1626685200000|2021-07-19 09:00:00|3956.14|3954.64|3957.64|3956.14|3957.64|3956.14|3952.14|3950.64|8275
1626685500000|2021-07-19 09:05:00|3957.34|3955.84|3957.84|3956.34|3960.14|3958.64|3955.64|3954.14|5629
1626685800000|2021-07-19 09:10:00|3957.64|3956.14|3954.34|3952.84|3958.14|3956.64|3951.14|3949.64|6435
1626686100000|2021-07-19 09:15:00|3954.64|3953.14|3957.64|3956.14|3960.14|3958.64|3953.64|3952.14|10607
1626686400000|2021-07-19 09:20:00|3958.14|3956.64|3956.64|3955.14|3958.14|3956.64|3948.64|3947.14|8882
1626686700000|2021-07-19 09:25:00|3957.14|3955.64|3953.64|3952.14|3957.64|3956.14|3953.64|3952.14|10670
1626687000000|2021-07-19 09:30:00|3953.34|3951.84|3953.64|3952.14|3956.14|3954.64|3950.64|3949.14|7042
1626687300000|2021-07-19 09:35:00|3954.14|3952.64|3956.64|3955.14|3957.64|3956.14|3953.14|3951.64|9088
1626687600000|2021-07-19 09:40:00|3957.14|3955.64|3962.14|3960.64|3964.14|3962.64|3955.14|3953.64|5692
1626687900000|2021-07-19 09:45:00|3962.64|3961.14|3960.64|3959.14|3962.64|3961.14|3958.64|3957.14|6689
1626688200000|2021-07-19 09:50:00|3961.14|3959.64|3960.64|3959.14|3962.64|3961.14|3958.14|3956.64|5981
1626688500000|2021-07-19 09:55:00|3961.14|3959.64|3961.64|3960.14|3963.64|3962.14|3958.14|3956.64|3193
1626688800000|2021-07-19 10:00:00|3961.14|3959.64|3953.14|3951.64|3963.64|3962.14|3953.14|3951.64|5626
1626689100000|2021-07-19 10:05:00|3953.64|3952.14|3951.14|3949.64|3954.14|3952.64|3949.14|3947.64|5520
1626689400000|2021-07-19 10:10:00|3950.64|3949.14|3947.64|3946.14|3951.14|3949.64|3947.34|3945.84|4763
1626689700000|2021-07-19 10:15:00|3948.14|3946.64|3951.14|3949.64|3952.14|3950.64|3945.64|3944.14|10110
1626690000000|2021-07-19 10:20:00|3950.84|3949.34|3951.64|3950.14|3953.14|3951.64|3949.64|3948.14|8049
1626690300000|2021-07-19 10:25:00|3952.14|3950.64|3953.64|3952.14|3954.14|3952.64|3950.64|3949.14|9140
1626690600000|2021-07-19 10:30:00|3953.14|3951.64|3956.14|3954.64|3956.64|3955.14|3952.14|3950.64|4647
1626690900000|2021-07-19 10:35:00|3956.34|3954.84|3949.14|3947.64|3956.64|3955.14|3947.64|3946.14|3779
1626691200000|2021-07-19 10:40:00|3948.64|3947.14|3948.14|3946.64|3950.64|3949.14|3948.14|3946.64|1977
1626691500000|2021-07-19 10:45:00|3948.34|3946.84|3950.64|3949.14|3951.64|3950.14|3946.84|3945.34|3186
1626691800000|2021-07-19 10:50:00|3950.14|3948.64|3952.64|3951.14|3952.64|3951.14|3949.14|3947.64|2942
1626692100000|2021-07-19 10:55:00|3953.14|3951.64|3952.64|3951.14|3953.64|3952.14|3951.14|3949.64|6862
1626692400000|2021-07-19 11:00:00|3953.14|3951.64|3946.64|3945.14|3954.14|3952.64|3945.64|3944.14|7633
1626692700000|2021-07-19 11:05:00|3947.14|3945.64|3947.64|3946.14|3948.64|3947.14|3946.14|3944.64|8907
1626693000000|2021-07-19 11:10:00|3947.34|3945.84|3947.14|3945.64|3949.64|3948.14|3946.14|3944.64|4306
1626693300000|2021-07-19 11:15:00|3947.34|3945.84|3947.64|3946.14|3949.64|3948.14|3946.14|3944.64|4224
1626693600000|2021-07-19 11:20:00|3948.14|3946.64|3946.64|3945.14|3949.14|3947.64|3946.64|3945.14|4508
1626693900000|2021-07-19 11:25:00|3946.14|3944.64|3942.14|3940.64|3948.14|3946.64|3942.14|3940.64|7140
1626694200000|2021-07-19 11:30:00|3941.64|3940.14|3934.64|3933.14|3942.14|3940.64|3934.64|3933.14|10216
1626694500000|2021-07-19 11:35:00|3935.14|3933.64|3931.34|3929.84|3936.64|3935.14|3930.64|3929.14|8011
1626694800000|2021-07-19 11:40:00|3931.81|3930.31|3929.11|3927.61|3932.11|3930.61|3928.61|3927.11|9767
1626695100000|2021-07-19 11:45:00|3928.61|3927.11|3931.11|3929.61|3932.11|3930.61|3926.11|3924.61|7972
1626695400000|2021-07-19 11:50:00|3930.61|3929.11|3929.61|3928.11|3930.61|3929.11|3924.61|3923.11|6907
1626695700000|2021-07-19 11:55:00|3929.11|3927.61|3937.61|3936.11|3937.61|3936.11|3929.11|3927.61|4412
1626696000000|2021-07-19 12:00:00|3938.11|3936.61|3930.81|3929.31|3939.11|3937.61|3930.81|3929.31|3828
1626696300000|2021-07-19 12:05:00|3930.61|3929.11|3928.31|3926.81|3935.61|3934.11|3927.61|3926.11|4444
1626696600000|2021-07-19 12:10:00|3928.11|3926.61|3926.61|3925.11|3928.11|3926.61|3925.11|3923.61|4738
1626696900000|2021-07-19 12:15:00|3926.81|3925.31|3923.61|3922.11|3926.81|3925.31|3919.11|3917.61|9480
1626697200000|2021-07-19 12:20:00|3924.11|3922.61|3922.11|3920.61|3924.61|3923.11|3918.11|3916.61|10567
1626697500000|2021-07-19 12:25:00|3921.61|3920.11|3923.31|3921.81|3924.61|3923.11|3920.11|3918.61|4577
1626697800000|2021-07-19 12:30:00|3923.11|3921.61|3924.61|3923.11|3925.11|3923.61|3921.61|3920.11|3520
1626698100000|2021-07-19 12:35:00|3925.61|3924.11|3921.61|3920.11|3926.11|3924.61|3920.11|3918.61|3929
1626698400000|2021-07-19 12:40:00|3922.11|3920.61|3927.11|3925.61|3927.11|3925.61|3920.61|3919.11|4503
1626698700000|2021-07-19 12:45:00|3926.61|3925.11|3930.61|3929.11|3930.61|3929.11|3923.11|3921.61|5310
1626699000000|2021-07-19 12:50:00|3930.11|3928.61|3935.61|3934.11|3936.11|3934.61|3930.11|3928.61|5943
1626699300000|2021-07-19 12:55:00|3935.11|3933.61|3931.61|3930.11|3935.61|3934.11|3931.61|3930.11|4018
1626699600000|2021-07-19 13:00:00|3930.61|3929.11|3928.61|3927.11|3931.11|3929.61|3927.11|3925.61|5215
1626699900000|2021-07-19 13:05:00|3928.31|3926.81|3931.11|3929.61|3932.61|3931.11|3926.61|3925.11|4389
1626700200000|2021-07-19 13:10:00|3931.61|3930.11|3925.11|3923.61|3931.61|3930.11|3924.81|3923.31|15636
1626700500000|2021-07-19 13:15:00|3924.61|3923.11|3927.11|3925.61|3927.11|3925.61|3924.11|3922.61|4987
1626700800000|2021-07-19 13:20:00|3926.81|3925.31|3933.61|3932.11|3933.61|3932.11|3926.11|3924.61|5940
1626701100000|2021-07-19 13:25:00|3933.11|3931.61|3931.61|3930.11|3934.11|3932.61|3931.11|3929.61|3161
1626701400000|2021-07-19 13:30:00|3931.11|3929.61|3928.11|3926.61|3936.61|3935.11|3925.11|3923.61|10666
1626701700000|2021-07-19 13:35:00|3928.61|3927.11|3930.61|3929.11|3933.11|3931.61|3926.11|3924.61|5545
1626702000000|2021-07-19 13:40:00|3930.11|3928.61|3935.61|3934.11|3936.11|3934.61|3925.11|3923.61|6237
1626702300000|2021-07-19 13:45:00|3935.81|3934.31|3926.11|3924.61|3936.11|3934.61|3926.11|3924.61|10019
1626702600000|2021-07-19 13:50:00|3925.61|3924.11|3920.11|3918.61|3926.11|3924.61|3918.61|3917.11|9296
1626702900000|2021-07-19 13:55:00|3920.31|3918.81|3918.31|3916.81|3921.61|3920.11|3916.61|3915.11|9561
1626703200000|2021-07-19 14:00:00|3918.11|3916.61|3916.11|3914.61|3918.81|3917.31|3911.61|3910.11|10085
1626703500000|2021-07-19 14:05:00|3916.61|3915.11|3914.61|3913.11|3919.11|3917.61|3911.81|3910.31|9186
1626703800000|2021-07-19 14:10:00|3914.13|3912.63|3908.13|3906.63|3914.13|3912.63|3907.33|3905.83|10865
1626704100000|2021-07-19 14:15:00|3908.33|3906.83|3909.63|3908.13|3912.13|3910.63|3905.83|3904.33|12711
1626704400000|2021-07-19 14:20:00|3909.33|3907.83|3916.13|3914.63|3916.63|3915.13|3906.13|3904.63|12273
1626704700000|2021-07-19 14:25:00|3915.63|3914.13|3919.13|3917.63|3920.13|3918.63|3909.13|3907.63|9325
1626705000000|2021-07-19 14:30:00|3918.63|3917.13|3914.13|3912.63|3918.63|3917.13|3909.63|3908.13|13571
1626705300000|2021-07-19 14:35:00|3914.63|3913.13|3912.63|3911.13|3915.13|3913.63|3905.13|3903.63|18518
1626705600000|2021-07-19 14:40:00|3913.13|3911.63|3924.13|3922.63|3925.13|3923.63|3911.63|3910.13|12591
1626705900000|2021-07-19 14:45:00|3923.63|3922.13|3927.63|3926.13|3928.13|3926.63|3922.63|3921.13|11945
1626706200000|2021-07-19 14:50:00|3928.13|3926.63|3916.13|3914.63|3928.13|3926.63|3916.13|3914.63|13359
1626706500000|2021-07-19 14:55:00|3916.63|3915.13|3920.63|3919.13|3920.63|3919.13|3913.63|3912.13|11767
1626706800000|2021-07-19 15:00:00|3920.13|3918.63|3926.13|3924.63|3927.13|3925.63|3915.13|3913.63|10681
1626707100000|2021-07-19 15:05:00|3925.63|3924.13|3929.63|3928.13|3930.13|3928.63|3924.13|3922.63|9471
1626707400000|2021-07-19 15:10:00|3928.63|3927.13|3928.63|3927.13|3930.63|3929.13|3924.63|3923.13|9645
1626707700000|2021-07-19 15:15:00|3929.13|3927.63|3931.13|3929.63|3932.63|3931.13|3928.63|3927.13|11565
1626708000000|2021-07-19 15:20:00|3931.63|3930.13|3925.13|3923.63|3932.13|3930.63|3923.63|3922.13|14180
1626708300000|2021-07-19 15:25:00|3924.63|3923.13|3924.63|3923.13|3928.63|3927.13|3923.13|3921.63|33873
1626708600000|2021-07-19 15:30:00|3925.13|3923.63|3929.63|3928.13|3932.13|3930.63|3924.63|3923.13|59776
1626708900000|2021-07-19 15:35:00|3930.13|3928.63|3927.63|3926.13|3932.63|3931.13|3926.13|3924.63|33427
1626709200000|2021-07-19 15:40:00|3927.83|3926.33|3933.13|3931.63|3933.63|3932.13|3926.33|3924.83|18836
1626709500000|2021-07-19 15:45:00|3933.63|3932.13|3931.13|3929.63|3934.63|3933.13|3930.13|3928.63|8810
1626709800000|2021-07-19 15:50:00|3931.63|3930.13|3930.13|3928.63|3933.63|3932.13|3928.63|3927.13|23594
1626710100000|2021-07-19 15:55:00|3929.63|3928.13|3932.13|3930.63|3934.13|3932.63|3929.63|3928.13|7256
1626710400000|2021-07-19 16:00:00|3931.83|3930.33|3925.63|3924.13|3931.83|3930.33|3925.63|3924.13|4352
1626710700000|2021-07-19 16:05:00|3926.13|3924.63|3924.13|3922.63|3927.13|3925.63|3924.13|3922.63|5125
1626711000000|2021-07-19 16:10:00|3924.63|3923.13|3925.13|3923.63|3926.13|3924.63|3922.83|3921.33|2049
1626711300000|2021-07-19 16:15:00|3924.63|3923.13|3925.63|3924.13|3927.63|3926.13|3924.13|3922.63|2170
1626711600000|2021-07-19 16:20:00|3925.13|3923.63|3925.63|3924.13|3926.63|3925.13|3922.63|3921.13|1616
1626711900000|2021-07-19 16:25:00|3926.13|3924.63|3921.63|3920.13|3928.13|3926.63|3920.83|3919.33|1919
1626712200000|2021-07-19 16:30:00|3921.13|3919.63|3918.63|3917.13|3921.63|3920.13|3917.63|3916.13|2499
1626712500000|2021-07-19 16:35:00|3918.13|3916.63|3915.63|3914.13|3919.13|3917.63|3915.63|3914.13|1810
1626712800000|2021-07-19 16:40:00|3916.13|3914.63|3912.13|3910.63|3916.63|3915.13|3911.63|3910.13|2662
1626713100000|2021-07-19 16:45:00|3911.63|3910.13|3912.63|3911.13|3915.13|3913.63|3911.63|3910.13|1192
1626713400000|2021-07-19 16:50:00|3912.13|3910.63|3915.63|3914.13|3917.13|3915.63|3911.13|3909.63|1716
1626713700000|2021-07-19 16:55:00|3915.13|3913.63|3916.63|3915.13|3917.13|3915.63|3913.63|3912.13|3808
1626714000000|2021-07-19 17:00:00|3916.13|3914.63|3920.63|3919.13|3922.13|3920.63|3915.63|3914.13|1518
1626714300000|2021-07-19 17:05:00|3920.13|3918.63|3920.63|3919.13|3921.83|3920.33|3918.13|3916.63|3515
1626714600000|2021-07-19 17:10:00|3920.13|3918.63|3918.13|3916.63|3920.63|3919.13|3917.83|3916.33|1373
1626714900000|2021-07-19 17:15:00|3918.63|3917.13|3918.63|3917.13|3921.63|3920.13|3918.63|3917.13|1031
1626715200000|2021-07-19 17:20:00|3919.13|3917.63|3917.13|3915.63|3919.63|3918.13|3915.63|3914.13|863
1626715500000|2021-07-19 17:25:00|3916.63|3915.13|3915.13|3913.63|3917.63|3916.13|3914.13|3912.63|1119
1626715800000|2021-07-19 17:30:00|3914.63|3913.13|3912.63|3911.13|3915.13|3913.63|3912.13|3910.63|1454
1626716100000|2021-07-19 17:35:00|3913.13|3911.63|3915.63|3914.13|3918.13|3916.63|3912.13|3910.63|1724
1626716400000|2021-07-19 17:40:00|3915.83|3914.33|3915.13|3913.63|3917.13|3915.63|3913.13|3911.63|2181
1626716700000|2021-07-19 17:45:00|3915.63|3914.13|3912.63|3911.13|3918.13|3916.63|3912.63|3911.13|1783
1626717000000|2021-07-19 17:50:00|3913.13|3911.63|3915.13|3913.63|3915.63|3914.13|3911.63|3910.13|2555
1626717300000|2021-07-19 17:55:00|3915.63|3914.13|3911.13|3909.63|3916.63|3915.13|3910.83|3909.33|1961
1626717600000|2021-07-19 18:00:00|3911.63|3910.13|3916.63|3915.13|3918.13|3916.63|3911.13|3909.63|1587
1626717900000|2021-07-19 18:05:00|3916.83|3915.33|3913.13|3911.63|3916.83|3915.33|3912.63|3911.13|1122
1626718200000|2021-07-19 18:10:00|3912.63|3911.13|3915.13|3913.63|3916.83|3915.33|3912.63|3911.13|1594
1626718500000|2021-07-19 18:15:00|3915.63|3914.13|3918.13|3916.63|3918.63|3917.13|3914.13|3912.63|609
1626718800000|2021-07-19 18:20:00|3918.63|3917.13|3917.33|3915.83|3919.63|3918.13|3917.13|3915.63|617
1626719100000|2021-07-19 18:25:00|3917.63|3916.13|3918.63|3917.13|3918.63|3917.13|3915.63|3914.13|546
1626719400000|2021-07-19 18:30:00|3918.33|3916.83|3916.13|3914.63|3918.83|3917.33|3914.33|3912.83|565
1626719700000|2021-07-19 18:35:00|3916.63|3915.13|3911.63|3910.13|3916.83|3915.33|3911.13|3909.63|852
1626720000000|2021-07-19 18:40:00|3911.33|3909.83|3911.83|3910.33|3913.63|3912.13|3911.13|3909.63|866
1626720300000|2021-07-19 18:45:00|3912.13|3910.63|3913.13|3911.63|3913.63|3912.13|3910.63|3909.13|689
1626720600000|2021-07-19 18:50:00|3912.63|3911.13|3910.63|3909.13|3913.63|3912.13|3908.63|3907.13|3079
1626720900000|2021-07-19 18:55:00|3910.33|3908.83|3911.13|3909.63|3915.13|3913.63|3910.13|3908.63|1520
1626721200000|2021-07-19 19:00:00|3911.33|3909.83|3913.13|3911.63|3913.63|3912.13|3909.13|3907.63|1553
1626721500000|2021-07-19 19:05:00|3913.33|3911.83|3915.33|3913.83|3916.63|3915.13|3911.13|3909.63|876
1626721800000|2021-07-19 19:10:00|3915.13|3913.63|3915.13|3913.63|3918.63|3917.13|3913.83|3912.33|745
1626722100000|2021-07-19 19:15:00|3915.33|3913.83|3911.63|3910.13|3916.13|3914.63|3911.13|3909.63|667
1626722400000|2021-07-19 19:20:00|3911.33|3909.83|3910.63|3909.13|3913.13|3911.63|3909.63|3908.13|1040
1626722700000|2021-07-19 19:25:00|3910.13|3908.63|3911.63|3910.13|3913.63|3912.13|3910.13|3908.63|916
1626723000000|2021-07-19 19:30:00|3912.13|3910.63|3912.63|3911.13|3914.33|3912.83|3910.63|3909.13|1493
1626723300000|2021-07-19 19:35:00|3912.13|3910.63|3917.63|3916.13|3917.63|3916.13|3911.63|3910.13|1119
1626723600000|2021-07-19 19:40:00|3917.33|3915.83|3916.63|3915.13|3919.13|3917.63|3916.13|3914.63|1464
1626723900000|2021-07-19 19:45:00|3917.13|3915.63|3920.13|3918.63|3920.63|3919.13|3915.63|3914.13|2186
1626724200000|2021-07-19 19:50:00|3919.63|3918.13|3924.13|3922.63|3924.63|3923.13|3919.13|3917.63|2711
1626724500000|2021-07-19 19:55:00|3923.83|3922.33|3931.13|3929.63|3931.13|3929.63|3922.63|3921.13|6817
1626724800000|2021-07-19 20:00:00|3934.78|3931.78|3933.98|3930.98|3936.68|3933.68|3931.08|3928.08|0
1626725100000|2021-07-19 20:05:00|3934.18|3931.18|3933.18|3930.18|3934.18|3931.18|3932.28|3929.28|283
1626725400000|2021-07-19 20:10:00|3932.98|3929.98|3933.18|3930.18|3933.58|3930.58|3932.78|3929.78|0
1626725700000|2021-07-19 20:15:00|3933.38|3930.38|3933.98|3930.98|3934.38|3931.38|3933.38|3930.38|0
1626726000000|2021-07-19 20:20:00|3934.18|3931.18|3935.68|3932.68|3936.48|3933.48|3933.58|3930.58|0
1626726300000|2021-07-19 20:25:00|3935.78|3932.78|3934.78|3931.78|3936.08|3933.08|3934.58|3931.58|0
1626726600000|2021-07-19 20:30:00|3934.68|3931.68|3936.08|3933.08|3936.08|3933.08|3934.68|3931.68|0
1626726900000|2021-07-19 20:35:00|3935.88|3932.88|3935.68|3932.68|3936.08|3933.08|3935.18|3932.18|0
1626727200000|2021-07-19 20:40:00|3935.78|3932.78|3936.18|3933.18|3936.28|3933.28|3935.68|3932.68|0
1626727500000|2021-07-19 20:45:00|3936.28|3933.28|3937.68|3934.68|3937.68|3934.68|3936.28|3933.28|0
1626727800000|2021-07-19 20:50:00|3937.58|3934.58|3937.08|3934.08|3938.38|3935.38|3936.88|3933.88|0
1626728100000|2021-07-19 20:55:00|3937.18|3934.18|3938.68|3935.68|3939.38|3936.38|3937.08|3934.08|0
1626728400000|2021-07-19 21:00:00|3938.38|3935.38|3938.38|3935.38|3938.68|3935.68|3938.08|3935.08|0
1626728700000|2021-07-19 21:05:00|3938.18|3935.18|3938.18|3935.18|3938.58|3935.58|3938.08|3935.08|0
1626729000000|2021-07-19 21:10:00|3938.28|3935.28|3938.68|3935.68|3938.68|3935.68|3938.18|3935.18|0
1626729300000|2021-07-19 21:15:00|3938.48|3935.48|3938.68|3935.68|3938.78|3935.78|3938.38|3935.38|0
1626729600000|2021-07-19 21:20:00|3938.78|3935.78|3938.68|3935.68|3939.18|3936.18|3938.58|3935.58|0
1626729900000|2021-07-19 21:25:00|3938.48|3935.48|3938.58|3935.58|3938.68|3935.68|3938.38|3935.38|0
1626730200000|2021-07-19 21:30:00|3938.68|3935.68|3938.98|3935.98|3938.98|3935.98|3938.58|3935.58|0
1626730500000|2021-07-19 21:35:00|3938.88|3935.88|3939.38|3936.38|3939.38|3936.38|3938.88|3935.88|0
1626730800000|2021-07-19 21:40:00|3939.28|3936.28|3939.28|3936.28|3939.28|3936.28|3939.28|3936.28|0
1626731100000|2021-07-19 21:45:00|3939.38|3936.38|3939.08|3936.08|3939.48|3936.48|3938.98|3935.98|0
1626731400000|2021-07-19 21:50:00|3939.18|3936.18|3939.48|3936.48|3939.48|3936.48|3938.78|3935.78|0
1626731700000|2021-07-19 21:55:00|3939.38|3936.38|3939.78|3936.78|3939.88|3936.88|3939.38|3936.38|0
1626732000000|2021-07-19 22:00:00|3939.68|3936.68|3939.58|3936.58|3940.58|3937.58|3938.48|3935.48|0
1626732300000|2021-07-19 22:05:00|3939.38|3936.38|3937.68|3934.68|3939.58|3936.58|3937.28|3934.28|0
1626732600000|2021-07-19 22:10:00|3937.88|3934.88|3937.48|3934.48|3938.38|3935.38|3937.48|3934.48|0
1626732900000|2021-07-19 22:15:00|3937.68|3934.68|3936.48|3933.48|3937.68|3934.68|3936.48|3933.48|0
1626733200000|2021-07-19 22:20:00|3936.68|3933.68|3936.88|3933.88|3936.88|3933.88|3936.48|3933.48|0
1626733500000|2021-07-19 22:25:00|3936.78|3933.78|3936.68|3933.68|3936.88|3933.88|3936.28|3933.28|0
1626733800000|2021-07-19 22:30:00|3937.08|3934.08|3936.28|3933.28|3937.28|3934.28|3936.28|3933.28|0
1626734100000|2021-07-19 22:35:00|3936.38|3933.38|3936.88|3933.88|3936.88|3933.88|3936.28|3933.28|0
1626734400000|2021-07-19 22:40:00|3936.68|3933.68|3936.68|3933.68|3936.88|3933.88|3936.48|3933.48|0
1626734700000|2021-07-19 22:45:00|3936.78|3933.78|3937.08|3934.08|3937.48|3934.48|3936.78|3933.78|0
1626735000000|2021-07-19 22:50:00|3937.18|3934.18|3937.48|3934.48|3937.48|3934.48|3937.08|3934.08|0
1626735300000|2021-07-19 22:55:00|3937.38|3934.38|3938.98|3935.98|3938.98|3935.98|3937.28|3934.28|0
1626735600000|2021-07-19 23:00:00|3939.08|3936.08|3940.38|3937.38|3940.58|3937.58|3938.98|3935.98|0
1626735900000|2021-07-19 23:05:00|3940.48|3937.48|3939.58|3936.58|3940.58|3937.58|3939.38|3936.38|0
1626736200000|2021-07-19 23:10:00|3939.38|3936.38|3937.48|3934.48|3939.38|3936.38|3937.48|3934.48|0
1626736500000|2021-07-19 23:15:00|3937.28|3934.28|3938.18|3935.18|3938.38|3935.38|3937.18|3934.18|0
1626736800000|2021-07-19 23:20:00|3938.28|3935.28|3937.88|3934.88|3938.58|3935.58|3937.68|3934.68|0
1626737100000|2021-07-19 23:25:00|3937.78|3934.78|3937.68|3934.68|3937.88|3934.88|3937.28|3934.28|0
1626737400000|2021-07-19 23:30:00|3937.78|3934.78|3939.38|3936.38|3940.18|3937.18|3937.78|3934.78|0
1626737700000|2021-07-19 23:35:00|3939.48|3936.48|3939.38|3936.38|3939.78|3936.78|3939.28|3936.28|0
1626738000000|2021-07-19 23:40:00|3939.18|3936.18|3940.78|3937.78|3941.08|3938.08|3939.18|3936.18|0
1626738300000|2021-07-19 23:45:00|3940.68|3937.68|3940.18|3937.18|3940.78|3937.78|3939.98|3936.98|0
1626738600000|2021-07-19 23:50:00|3940.08|3937.08|3940.58|3937.58|3940.58|3937.58|3938.98|3935.98|0
1626738900000|2021-07-19 23:55:00|3940.48|3937.48|3939.58|3936.58|3940.58|3937.58|3939.18|3936.18|0
1626739200000|2021-07-20 00:00:00|3939.38|3936.38|3941.28|3938.28|3941.88|3938.88|3939.38|3936.38|0
1626739500000|2021-07-20 00:05:00|3941.08|3938.08|3939.78|3936.78|3941.88|3938.88|3939.68|3936.68|0
1626739800000|2021-07-20 00:10:00|3939.68|3936.68|3940.18|3937.18|3940.38|3937.38|3938.58|3935.58|0
1626740100000|2021-07-20 00:15:00|3940.38|3937.38|3940.38|3938.38|3940.88|3938.88|3938.38|3936.38|1115
1626740400000|2021-07-20 00:20:00|3940.58|3938.58|3940.88|3938.88|3941.38|3939.38|3940.08|3938.08|275
1626740700000|2021-07-20 00:25:00|3941.38|3939.38|3944.38|3942.38|3944.88|3942.88|3940.88|3938.88|796
1626741000000|2021-07-20 00:30:00|3944.88|3942.88|3944.58|3942.58|3945.38|3943.38|3943.88|3941.88|294
1626741300000|2021-07-20 00:35:00|3944.38|3942.38|3943.88|3941.88|3945.38|3943.38|3943.88|3941.88|160
1626741600000|2021-07-20 00:40:00|3944.38|3942.38|3947.38|3945.38|3947.38|3945.38|3944.38|3942.38|593
1626741900000|2021-07-20 00:45:00|3947.08|3945.08|3947.38|3945.38|3947.88|3945.88|3946.88|3944.88|179
1626742200000|2021-07-20 00:50:00|3947.88|3945.88|3947.38|3945.38|3948.38|3946.38|3947.38|3945.38|251
1626742500000|2021-07-20 00:55:00|3947.88|3945.88|3946.88|3944.88|3948.38|3946.38|3946.38|3944.38|214
1626742800000|2021-07-20 01:00:00|3947.38|3945.38|3946.38|3944.38|3947.58|3945.58|3946.38|3944.38|241
1626743100000|2021-07-20 01:05:00|3945.88|3943.88|3944.38|3942.38|3945.88|3943.88|3943.88|3941.88|346
1626743400000|2021-07-20 01:10:00|3944.58|3942.58|3947.38|3945.38|3947.88|3945.88|3944.38|3942.38|200
1626743700000|2021-07-20 01:15:00|3946.88|3944.88|3948.38|3946.38|3948.38|3946.38|3946.58|3944.58|80
1626744000000|2021-07-20 01:20:00|3948.88|3946.88|3948.88|3946.88|3949.38|3947.38|3947.88|3945.88|391
1626744300000|2021-07-20 01:25:00|3949.08|3947.08|3949.38|3947.38|3949.38|3947.38|3947.88|3945.88|138
1626744600000|2021-07-20 01:30:00|3948.88|3946.88|3951.88|3949.88|3952.38|3950.38|3948.88|3946.88|1042
1626744900000|2021-07-20 01:35:00|3951.38|3949.38|3950.38|3948.38|3951.58|3949.58|3949.88|3947.88|343
1626745200000|2021-07-20 01:40:00|3950.88|3948.88|3951.38|3949.38|3952.38|3950.38|3950.38|3948.38|126
1626745500000|2021-07-20 01:45:00|3951.58|3949.58|3951.88|3949.88|3952.88|3950.88|3951.38|3949.38|174
1626745800000|2021-07-20 01:50:00|3951.38|3949.38|3952.88|3950.88|3953.38|3951.38|3951.38|3949.38|234
1626746100000|2021-07-20 01:55:00|3952.58|3950.58|3953.88|3951.88|3953.88|3951.88|3951.88|3949.88|257
1626746400000|2021-07-20 02:00:00|3953.58|3951.58|3952.88|3950.88|3953.88|3951.88|3952.38|3950.38|250
1626746700000|2021-07-20 02:05:00|3952.58|3950.58|3952.88|3950.88|3953.88|3951.88|3951.58|3949.58|198
1626747000000|2021-07-20 02:10:00|3953.38|3951.38|3950.88|3948.88|3953.88|3951.88|3950.88|3948.88|226
1626747300000|2021-07-20 02:15:00|3950.58|3948.58|3947.88|3945.88|3950.88|3948.88|3947.38|3945.38|435
1626747600000|2021-07-20 02:20:00|3948.08|3946.08|3949.88|3947.88|3949.88|3947.88|3947.88|3945.88|97
1626747900000|2021-07-20 02:25:00|3950.08|3948.08|3953.08|3951.08|3953.88|3951.88|3950.08|3948.08|393
1626748200000|2021-07-20 02:30:00|3952.88|3950.88|3951.38|3949.38|3954.88|3952.88|3951.38|3949.38|658
1626748500000|2021-07-20 02:35:00|3951.88|3949.88|3950.38|3948.38|3951.88|3949.88|3949.88|3947.88|183
1626748800000|2021-07-20 02:40:00|3950.88|3948.88|3951.88|3949.88|3951.88|3949.88|3950.38|3948.38|112
1626749100000|2021-07-20 02:45:00|3951.58|3949.58|3953.38|3951.38|3953.88|3951.88|3951.38|3949.38|429
1626749400000|2021-07-20 02:50:00|3952.88|3950.88|3951.88|3949.88|3953.38|3951.38|3951.08|3949.08|235
1626749700000|2021-07-20 02:55:00|3952.08|3950.08|3949.38|3947.38|3952.08|3950.08|3949.38|3947.38|181
1626750000000|2021-07-20 03:00:00|3949.58|3947.58|3951.38|3949.38|3951.88|3949.88|3949.58|3947.58|95
1626750300000|2021-07-20 03:05:00|3951.58|3949.58|3949.88|3947.88|3953.08|3951.08|3949.88|3947.88|372
1626750600000|2021-07-20 03:10:00|3949.38|3947.38|3949.38|3947.38|3950.88|3948.88|3948.88|3946.88|109
1626750900000|2021-07-20 03:15:00|3949.58|3947.58|3950.88|3948.88|3950.88|3948.88|3948.88|3946.88|65
1626751200000|2021-07-20 03:20:00|3950.58|3948.58|3948.88|3946.88|3950.58|3948.58|3948.38|3946.38|92
1626751500000|2021-07-20 03:25:00|3948.38|3946.38|3940.88|3938.88|3948.88|3946.88|3940.88|3938.88|461
1626751800000|2021-07-20 03:30:00|3941.38|3939.38|3937.38|3935.38|3941.38|3939.38|3936.38|3934.38|603
1626752100000|2021-07-20 03:35:00|3937.58|3935.58|3930.88|3928.88|3937.88|3935.88|3930.58|3928.58|643
1626752400000|2021-07-20 03:40:00|3931.08|3929.08|3930.38|3928.38|3931.38|3929.38|3927.88|3925.88|1030
1626752700000|2021-07-20 03:45:00|3930.88|3928.88|3933.38|3931.38|3934.88|3932.88|3930.38|3928.38|799
1626753000000|2021-07-20 03:50:00|3933.58|3931.58|3930.88|3928.88|3933.88|3931.88|3928.88|3926.88|698
1626753300000|2021-07-20 03:55:00|3930.38|3928.38|3930.38|3928.38|3931.88|3929.88|3928.88|3926.88|432
1626753600000|2021-07-20 04:00:00|3929.88|3927.88|3930.38|3928.38|3930.58|3928.58|3929.08|3927.08|66
1626753900000|2021-07-20 04:05:00|3930.88|3928.88|3929.08|3927.08|3931.88|3929.88|3928.08|3926.08|283
1626754200000|2021-07-20 04:10:00|3928.88|3926.88|3927.38|3925.38|3929.38|3927.38|3926.88|3924.88|607
1626754500000|2021-07-20 04:15:00|3927.58|3925.58|3923.88|3921.88|3927.88|3925.88|3923.38|3921.38|606
1626754800000|2021-07-20 04:20:00|3923.08|3921.08|3926.38|3924.38|3926.58|3924.58|3923.08|3921.08|259
1626755100000|2021-07-20 04:25:00|3925.88|3923.88|3926.38|3924.38|3926.38|3924.38|3923.88|3921.88|543
1626755400000|2021-07-20 04:30:00|3926.88|3924.88|3926.88|3924.88|3927.88|3925.88|3925.88|3923.88|155
1626755700000|2021-07-20 04:35:00|3927.58|3925.58|3928.08|3926.08|3928.38|3926.38|3926.88|3924.88|34
1626756000000|2021-07-20 04:40:00|3927.88|3925.88|3929.38|3927.38|3929.38|3927.38|3927.88|3925.88|8
1626756300000|2021-07-20 04:45:00|3929.08|3927.08|3931.08|3929.08|3931.08|3929.08|3928.88|3926.88|159
1626756600000|2021-07-20 04:50:00|3931.38|3929.38|3933.88|3931.88|3934.88|3932.88|3931.38|3929.38|467
1626756900000|2021-07-20 04:55:00|3934.38|3932.38|3933.08|3931.08|3934.38|3932.38|3931.58|3929.58|136
1626757200000|2021-07-20 05:00:00|3933.38|3931.38|3934.58|3932.58|3936.38|3934.38|3932.38|3930.38|341
1626757500000|2021-07-20 05:05:00|3934.88|3932.88|3936.88|3934.88|3936.88|3934.88|3933.88|3931.88|153
1626757800000|2021-07-20 05:10:00|3935.88|3933.88|3933.88|3931.88|3936.38|3934.38|3933.38|3931.38|214
1626758100000|2021-07-20 05:15:00|3934.08|3932.08|3935.38|3933.38|3935.38|3933.38|3930.88|3928.88|186
1626758400000|2021-07-20 05:20:00|3935.88|3933.88|3936.38|3934.38|3936.38|3934.38|3934.38|3932.38|103
1626758700000|2021-07-20 05:25:00|3935.88|3933.88|3937.58|3935.58|3937.58|3935.58|3935.38|3933.38|110
1626759000000|2021-07-20 05:30:00|3937.88|3935.88|3937.08|3935.08|3937.88|3935.88|3936.58|3934.58|67
1626759300000|2021-07-20 05:35:00|3936.88|3934.88|3937.38|3935.38|3937.88|3935.88|3936.08|3934.08|43
1626759600000|2021-07-20 05:40:00|3937.58|3935.58|3936.38|3934.38|3937.88|3935.88|3936.08|3934.08|48
1626759900000|2021-07-20 05:45:00|3936.88|3934.88|3936.08|3934.08|3937.08|3935.08|3935.38|3933.38|100
1626760200000|2021-07-20 05:50:00|3936.38|3934.38|3938.88|3936.88|3938.88|3936.88|3936.08|3934.08|352
1626760500000|2021-07-20 05:55:00|3938.38|3936.38|3938.88|3936.88|3940.08|3938.08|3937.88|3935.88|802
1626760800000|2021-07-20 06:00:00|3938.63|3937.13|3945.63|3944.13|3947.13|3945.63|3938.63|3937.13|2866
1626761100000|2021-07-20 06:05:00|3945.83|3944.33|3946.63|3945.13|3947.13|3945.63|3942.63|3941.13|2371
1626761400000|2021-07-20 06:10:00|3946.13|3944.63|3944.13|3942.63|3949.13|3947.63|3944.13|3942.63|2318
1626761700000|2021-07-20 06:15:00|3944.63|3943.13|3943.13|3941.63|3944.63|3943.13|3942.13|3940.63|2223
1626762000000|2021-07-20 06:20:00|3942.63|3941.13|3943.13|3941.63|3943.13|3941.63|3940.13|3938.63|1069
1626762300000|2021-07-20 06:25:00|3942.83|3941.33|3944.63|3943.13|3945.13|3943.63|3941.13|3939.63|970
1626762600000|2021-07-20 06:30:00|3944.13|3942.63|3943.63|3942.13|3945.13|3943.63|3941.13|3939.63|802
1626762900000|2021-07-20 06:35:00|3944.13|3942.63|3940.63|3939.13|3944.13|3942.63|3940.13|3938.63|790
1626763200000|2021-07-20 06:40:00|3940.13|3938.63|3945.13|3943.63|3945.13|3943.63|3939.63|3938.13|1334
1626763500000|2021-07-20 06:45:00|3944.63|3943.13|3943.63|3942.13|3946.63|3945.13|3943.63|3942.13|1556
1626763800000|2021-07-20 06:50:00|3943.83|3942.33|3943.13|3941.63|3945.63|3944.13|3941.13|3939.63|1542
1626764100000|2021-07-20 06:55:00|3942.63|3941.13|3953.13|3951.63|3954.33|3952.83|3942.63|3941.13|5470
1626764400000|2021-07-20 07:00:00|3952.63|3951.13|3959.63|3958.13|3961.63|3960.13|3946.63|3945.13|24915
1626764700000|2021-07-20 07:05:00|3959.13|3957.63|3968.63|3967.13|3969.13|3967.63|3955.63|3954.13|20437
1626765000000|2021-07-20 07:10:00|3969.13|3967.63|3975.13|3973.63|3976.13|3974.63|3968.63|3967.13|18552
1626765300000|2021-07-20 07:15:00|3974.63|3973.13|3971.13|3969.63|3978.13|3976.63|3971.13|3969.63|13877
1626765600000|2021-07-20 07:20:00|3972.13|3970.63|3974.33|3972.83|3980.63|3979.13|3972.13|3970.63|16179
1626765900000|2021-07-20 07:25:00|3973.63|3972.13|3976.63|3975.13|3976.63|3975.13|3967.63|3966.13|11684
1626766200000|2021-07-20 07:30:00|3977.33|3975.83|3976.63|3975.13|3980.63|3979.13|3975.13|3973.63|10248
1626766500000|2021-07-20 07:35:00|3976.13|3974.63|3970.63|3969.13|3978.13|3976.63|3970.63|3969.13|7449
1626766800000|2021-07-20 07:40:00|3970.31|3968.81|3973.81|3972.31|3974.81|3973.31|3967.81|3966.31|8826
1626767100000|2021-07-20 07:45:00|3974.31|3972.81|3973.81|3972.31|3977.81|3976.31|3971.31|3969.81|9555
1626767400000|2021-07-20 07:50:00|3973.31|3971.81|3968.31|3966.81|3975.81|3974.31|3968.31|3966.81|8427
1626767700000|2021-07-20 07:55:00|3968.81|3967.31|3962.31|3960.81|3969.81|3968.31|3962.31|3960.81|10203
1626768000000|2021-07-20 08:00:00|3962.81|3961.31|3966.31|3964.81|3966.81|3965.31|3962.81|3961.31|7474
1626768300000|2021-07-20 08:05:00|3966.51|3965.01|3959.81|3958.31|3967.31|3965.81|3959.81|3958.31|6471
1626768600000|2021-07-20 08:10:00|3958.81|3957.31|3964.81|3963.31|3966.81|3965.31|3957.81|3956.31|6715
1626768900000|2021-07-20 08:15:00|3965.31|3963.81|3968.31|3966.81|3968.81|3967.31|3964.81|3963.31|9385
1626769200000|2021-07-20 08:20:00|3968.01|3966.51|3964.31|3962.81|3968.01|3966.51|3963.81|3962.31|2695
1626769500000|2021-07-20 08:25:00|3963.81|3962.31|3970.31|3968.81|3970.31|3968.81|3963.31|3961.81|4167
1626769800000|2021-07-20 08:30:00|3969.81|3968.31|3968.31|3966.81|3972.31|3970.81|3968.31|3966.81|3124
1626770100000|2021-07-20 08:35:00|3967.81|3966.31|3969.31|3967.81|3970.31|3968.81|3967.31|3965.81|2776
1626770400000|2021-07-20 08:40:00|3969.01|3967.51|3966.31|3964.81|3969.81|3968.31|3965.31|3963.81|3210
1626770700000|2021-07-20 08:45:00|3966.81|3965.31|3958.81|3957.31|3966.81|3965.31|3957.81|3956.31|3633
1626771000000|2021-07-20 08:50:00|3959.31|3957.81|3958.31|3956.81|3960.81|3959.31|3956.81|3955.31|4205
1626771300000|2021-07-20 08:55:00|3958.51|3957.01|3957.81|3956.31|3959.81|3958.31|3956.81|3955.31|3113
1626771600000|2021-07-20 09:00:00|3957.31|3955.81|3953.81|3952.31|3961.81|3960.31|3952.81|3951.31|3101
1626771900000|2021-07-20 09:05:00|3954.01|3952.51|3955.81|3954.31|3956.31|3954.81|3950.81|3949.31|3808
1626772200000|2021-07-20 09:10:00|3956.31|3954.81|3959.31|3957.81|3960.81|3959.31|3954.31|3952.81|12133
1626772500000|2021-07-20 09:15:00|3959.81|3958.31|3958.31|3956.81|3959.81|3958.31|3955.31|3953.81|4575
1626772800000|2021-07-20 09:20:00|3958.01|3956.51|3953.81|3952.31|3959.31|3957.81|3953.81|3952.31|9656
1626773100000|2021-07-20 09:25:00|3954.31|3952.81|3956.81|3955.31|3957.31|3955.81|3953.81|3952.31|2470
1626773400000|2021-07-20 09:30:00|3956.51|3955.01|3953.31|3951.81|3956.81|3955.31|3951.81|3950.31|3070
1626773700000|2021-07-20 09:35:00|3953.81|3952.31|3949.31|3947.81|3954.31|3952.81|3948.31|3946.81|6272
1626774000000|2021-07-20 09:40:00|3949.51|3948.01|3948.81|3947.31|3952.31|3950.81|3948.81|3947.31|3602
1626774300000|2021-07-20 09:45:00|3949.31|3947.81|3937.31|3935.81|3950.31|3948.81|3937.31|3935.81|9913
1626774600000|2021-07-20 09:50:00|3936.81|3935.31|3934.81|3933.31|3937.81|3936.31|3931.31|3929.81|10697
1626774900000|2021-07-20 09:55:00|3935.01|3933.51|3937.31|3935.81|3939.81|3938.31|3931.81|3930.31|7918
1626775200000|2021-07-20 10:00:00|3936.81|3935.31|3933.31|3931.81|3937.81|3936.31|3931.81|3930.31|4625
1626775500000|2021-07-20 10:05:00|3933.51|3932.01|3939.81|3938.31|3940.31|3938.81|3932.31|3930.81|8071
1626775800000|2021-07-20 10:10:00|3939.31|3937.81|3946.81|3945.31|3948.81|3947.31|3939.31|3937.81|9962
1626776100000|2021-07-20 10:15:00|3947.31|3945.81|3948.31|3946.81|3950.01|3948.51|3946.81|3945.31|10143
1626776400000|2021-07-20 10:20:00|3948.51|3947.01|3945.81|3944.31|3951.81|3950.31|3945.31|3943.81|8718
1626776700000|2021-07-20 10:25:00|3945.31|3943.81|3947.81|3946.31|3948.31|3946.81|3942.31|3940.81|3663
1626777000000|2021-07-20 10:30:00|3948.31|3946.81|3951.31|3949.81|3951.31|3949.81|3947.81|3946.31|7851
1626777300000|2021-07-20 10:35:00|3951.51|3950.01|3948.81|3947.31|3951.81|3950.31|3948.81|3947.31|2319
1626777600000|2021-07-20 10:40:00|3949.31|3947.81|3944.81|3943.31|3949.81|3948.31|3944.31|3942.81|2318
1626777900000|2021-07-20 10:45:00|3944.51|3943.01|3935.51|3934.01|3947.31|3945.81|3935.01|3933.51|8364
1626778200000|2021-07-20 10:50:00|3935.31|3933.81|3935.81|3934.31|3937.31|3935.81|3933.31|3931.81|10133
1626778500000|2021-07-20 10:55:00|3935.31|3933.81|3936.81|3935.31|3940.31|3938.81|3934.81|3933.31|4018
1626778800000|2021-07-20 11:00:00|3937.31|3935.81|3935.81|3934.31|3937.81|3936.31|3931.31|3929.81|10860
1626779100000|2021-07-20 11:05:00|3936.31|3934.81|3936.31|3934.81|3940.01|3938.51|3932.81|3931.31|5912
1626779400000|2021-07-20 11:10:00|3935.81|3934.31|3932.31|3930.81|3936.31|3934.81|3928.81|3927.31|5261
1626779700000|2021-07-20 11:15:00|3932.81|3931.31|3934.81|3933.31|3938.31|3936.81|3932.81|3931.31|5079
1626780000000|2021-07-20 11:20:00|3934.31|3932.81|3938.31|3936.81|3940.31|3938.81|3933.81|3932.31|3952
1626780300000|2021-07-20 11:25:00|3938.51|3937.01|3942.81|3941.31|3942.81|3941.31|3935.81|3934.31|2796
1626780600000|2021-07-20 11:30:00|3942.31|3940.81|3948.31|3946.81|3948.81|3947.31|3942.31|3940.81|4088
1626780900000|2021-07-20 11:35:00|3948.81|3947.31|3949.81|3948.31|3950.81|3949.31|3948.31|3946.81|3099
1626781200000|2021-07-20 11:40:00|3949.47|3947.97|3950.47|3948.97|3951.97|3950.47|3948.97|3947.47|2556
1626781500000|2021-07-20 11:45:00|3949.97|3948.47|3948.47|3946.97|3950.97|3949.47|3946.97|3945.47|4034
1626781800000|2021-07-20 11:50:00|3948.67|3947.17|3954.47|3952.97|3954.97|3953.47|3947.47|3945.97|5871
1626782100000|2021-07-20 11:55:00|3954.97|3953.47|3955.97|3954.47|3958.47|3956.97|3952.97|3951.47|6292
1626782400000|2021-07-20 12:00:00|3956.47|3954.97|3956.47|3954.97|3958.47|3956.97|3955.47|3953.97|8795
1626782700000|2021-07-20 12:05:00|3955.97|3954.47|3953.17|3951.67|3956.47|3954.97|3952.97|3951.47|2086
1626783000000|2021-07-20 12:10:00|3953.47|3951.97|3951.47|3949.97|3954.17|3952.67|3950.97|3949.47|1699
1626783300000|2021-07-20 12:15:00|3950.97|3949.47|3950.47|3948.97|3951.97|3950.47|3948.97|3947.47|3856
1626783600000|2021-07-20 12:20:00|3950.67|3949.17|3952.97|3951.47|3954.47|3952.97|3949.97|3948.47|5482
1626783900000|2021-07-20 12:25:00|3952.47|3950.97|3949.47|3947.97|3952.47|3950.97|3949.47|3947.97|2398
1626784200000|2021-07-20 12:30:00|3948.97|3947.47|3943.97|3942.47|3950.97|3949.47|3942.47|3940.97|4169
1626784500000|2021-07-20 12:35:00|3943.47|3941.97|3944.47|3942.97|3945.47|3943.97|3940.97|3939.47|5356
1626784800000|2021-07-20 12:40:00|3943.97|3942.47|3942.47|3940.97|3945.47|3943.97|3941.97|3940.47|3134
1626785100000|2021-07-20 12:45:00|3941.97|3940.47|3940.97|3939.47|3942.97|3941.47|3940.47|3938.97|7238
1626785400000|2021-07-20 12:50:00|3940.47|3938.97|3939.47|3937.97|3941.47|3939.97|3937.47|3935.97|3643
1626785700000|2021-07-20 12:55:00|3938.97|3937.47|3937.97|3936.47|3940.47|3938.97|3936.97|3935.47|5414
1626786000000|2021-07-20 13:00:00|3938.47|3936.97|3938.97|3937.47|3941.47|3939.97|3936.97|3935.47|2780
1626786300000|2021-07-20 13:05:00|3938.47|3936.97|3936.67|3935.17|3938.97|3937.47|3935.47|3933.97|5705
1626786600000|2021-07-20 13:10:00|3936.47|3934.97|3934.97|3933.47|3937.47|3935.97|3933.97|3932.47|2937
1626786900000|2021-07-20 13:15:00|3935.47|3933.97|3933.97|3932.47|3937.17|3935.67|3933.47|3931.97|2502
1626787200000|2021-07-20 13:20:00|3933.47|3931.97|3929.97|3928.47|3933.97|3932.47|3928.97|3927.47|5139
1626787500000|2021-07-20 13:25:00|3929.47|3927.97|3927.67|3926.17|3931.17|3929.67|3926.97|3925.47|5577
1626787800000|2021-07-20 13:30:00|3928.47|3926.97|3925.97|3924.47|3929.97|3928.47|3920.97|3919.47|14408
1626788100000|2021-07-20 13:35:00|3926.47|3924.97|3924.97|3923.47|3930.97|3929.47|3922.97|3921.47|14610
1626788400000|2021-07-20 13:40:00|3923.97|3922.47|3932.67|3931.17|3935.97|3934.47|3920.97|3919.47|12453
1626788700000|2021-07-20 13:45:00|3932.47|3930.97|3947.97|3946.47|3947.97|3946.47|3931.47|3929.97|12295
1626789000000|2021-07-20 13:50:00|3947.47|3945.97|3947.97|3946.47|3950.67|3949.17|3945.47|3943.97|11778
1626789300000|2021-07-20 13:55:00|3947.47|3945.97|3951.17|3949.67|3951.17|3949.67|3946.47|3944.97|9504
1626789600000|2021-07-20 14:00:00|3951.47|3949.97|3954.47|3952.97|3954.47|3952.97|3950.97|3949.47|8917
1626789900000|2021-07-20 14:05:00|3953.97|3952.47|3953.97|3952.47|3955.97|3954.47|3951.97|3950.47|6463
1626790200000|2021-07-20 14:10:00|3953.62|3952.12|3950.62|3949.12|3954.82|3953.32|3949.62|3948.12|6369
1626790500000|2021-07-20 14:15:00|3950.82|3949.32|3956.62|3955.12|3956.62|3955.12|3950.62|3949.12|5019
1626790800000|2021-07-20 14:20:00|3956.32|3954.82|3965.12|3963.62|3966.12|3964.62|3956.32|3954.82|10425
1626791100000|2021-07-20 14:25:00|3965.62|3964.12|3960.62|3959.12|3966.82|3965.32|3959.62|3958.12|10073
1626791400000|2021-07-20 14:30:00|3961.12|3959.62|3957.62|3956.12|3962.12|3960.62|3955.62|3954.12|12504
1626791700000|2021-07-20 14:35:00|3958.12|3956.62|3959.12|3957.62|3959.12|3957.62|3954.62|3953.12|10974
1626792000000|2021-07-20 14:40:00|3958.62|3957.12|3965.62|3964.12|3966.62|3965.12|3958.62|3957.12|9055
1626792300000|2021-07-20 14:45:00|3965.12|3963.62|3966.12|3964.62|3966.62|3965.12|3963.12|3961.62|6365
1626792600000|2021-07-20 14:50:00|3966.32|3964.82|3969.12|3967.62|3969.12|3967.62|3963.62|3962.12|6936
1626792900000|2021-07-20 14:55:00|3968.62|3967.12|3974.12|3972.62|3974.12|3972.62|3968.62|3967.12|6511
1626793200000|2021-07-20 15:00:00|3973.62|3972.12|3971.12|3969.62|3974.12|3972.62|3969.12|3967.62|12816
1626793500000|2021-07-20 15:05:00|3970.82|3969.32|3971.12|3969.62|3973.12|3971.62|3970.12|3968.62|7552
1626793800000|2021-07-20 15:10:00|3971.62|3970.12|3972.12|3970.62|3973.12|3971.62|3971.12|3969.62|5921
1626794100000|2021-07-20 15:15:00|3971.62|3970.12|3967.12|3965.62|3972.62|3971.12|3966.62|3965.12|11972
1626794400000|2021-07-20 15:20:00|3966.62|3965.12|3964.62|3963.12|3968.12|3966.62|3963.62|3962.12|8253
1626794700000|2021-07-20 15:25:00|3964.12|3962.62|3956.12|3954.62|3966.12|3964.62|3956.12|3954.62|34095
1626795000000|2021-07-20 15:30:00|3955.62|3954.12|3956.12|3954.62|3962.12|3960.62|3955.12|3953.62|49626
1626795300000|2021-07-20 15:35:00|3955.62|3954.12|3957.62|3956.12|3958.62|3957.12|3952.32|3950.82|33912
1626795600000|2021-07-20 15:40:00|3958.12|3956.62|3958.12|3956.62|3961.12|3959.62|3957.62|3956.12|11215
1626795900000|2021-07-20 15:45:00|3958.62|3957.12|3959.62|3958.12|3959.62|3958.12|3958.12|3956.62|3844
1626796200000|2021-07-20 15:50:00|3960.12|3958.62|3961.62|3960.12|3962.12|3960.62|3959.62|3958.12|3123
1626796500000|2021-07-20 15:55:00|3961.12|3959.62|3962.12|3960.62|3962.12|3960.62|3961.12|3959.62|4620
1626796800000|2021-07-20 16:00:00|3961.62|3960.12|3962.12|3960.62|3963.62|3962.12|3961.62|3960.12|3727
1626797100000|2021-07-20 16:05:00|3962.62|3961.12|3959.62|3958.12|3962.62|3961.12|3958.62|3957.12|1695
1626797400000|2021-07-20 16:10:00|3960.12|3958.62|3960.62|3959.12|3960.82|3959.32|3959.62|3958.12|794
1626797700000|2021-07-20 16:15:00|3961.12|3959.62|3961.12|3959.62|3961.12|3959.62|3959.62|3958.12|1130
1626798000000|2021-07-20 16:20:00|3961.62|3960.12|3960.62|3959.12|3961.62|3960.12|3959.62|3958.12|1548
1626798300000|2021-07-20 16:25:00|3960.12|3958.62|3960.12|3958.62|3961.62|3960.12|3959.62|3958.12|1634
1626798600000|2021-07-20 16:30:00|3960.62|3959.12|3963.62|3962.12|3963.62|3962.12|3960.62|3959.12|1574
1626798900000|2021-07-20 16:35:00|3964.12|3962.62|3963.12|3961.62|3964.62|3963.12|3962.62|3961.12|1070
1626799200000|2021-07-20 16:40:00|3963.62|3962.12|3963.12|3961.62|3963.62|3962.12|3962.62|3961.12|1348
1626799500000|2021-07-20 16:45:00|3963.62|3962.12|3964.62|3963.12|3964.62|3963.12|3963.12|3961.62|1042
1626799800000|2021-07-20 16:50:00|3965.12|3963.62|3965.12|3963.62|3965.12|3963.62|3964.62|3963.12|740
1626800100000|2021-07-20 16:55:00|3964.62|3963.12|3965.12|3963.62|3965.12|3963.62|3964.62|3963.12|1224
1626800400000|2021-07-20 17:00:00|3964.62|3963.12|3960.12|3958.62|3965.62|3964.12|3960.12|3958.62|2494
1626800700000|2021-07-20 17:05:00|3960.62|3959.12|3959.12|3957.62|3962.12|3960.62|3959.12|3957.62|1129
1626801000000|2021-07-20 17:10:00|3958.62|3957.12|3960.12|3958.62|3961.12|3959.62|3958.62|3957.12|1144
1626801300000|2021-07-20 17:15:00|3959.62|3958.12|3959.62|3958.12|3960.12|3958.62|3958.62|3957.12|845
1626801600000|2021-07-20 17:20:00|3959.12|3957.62|3959.62|3958.12|3960.12|3958.62|3958.62|3957.12|2184
1626801900000|2021-07-20 17:25:00|3960.12|3958.62|3959.12|3957.62|3960.12|3958.62|3958.12|3956.62|3732
1626802200000|2021-07-20 17:30:00|3959.62|3958.12|3959.62|3958.12|3959.62|3958.12|3958.12|3956.62|4758
1626802500000|2021-07-20 17:35:00|3959.12|3957.62|3958.62|3957.12|3960.62|3959.12|3958.12|3956.62|771
1626802800000|2021-07-20 17:40:00|3958.82|3957.32|3957.12|3955.62|3959.62|3958.12|3957.12|3955.62|1113
1626803100000|2021-07-20 17:45:00|3957.62|3956.12|3957.12|3955.62|3958.12|3956.62|3957.12|3955.62|668
1626803400000|2021-07-20 17:50:00|3957.32|3955.82|3958.62|3957.12|3959.12|3957.62|3957.12|3955.62|920
1626803700000|2021-07-20 17:55:00|3958.12|3956.62|3960.62|3959.12|3961.12|3959.62|3958.12|3956.62|1522
1626804000000|2021-07-20 18:00:00|3961.12|3959.62|3963.62|3962.12|3964.12|3962.62|3961.12|3959.62|1182
1626804300000|2021-07-20 18:05:00|3963.82|3962.32|3965.62|3964.12|3965.62|3964.12|3963.12|3961.62|1506
1626804600000|2021-07-20 18:10:00|3966.12|3964.62|3964.62|3963.12|3966.12|3964.62|3964.62|3963.12|656
1626804900000|2021-07-20 18:15:00|3964.82|3963.32|3966.12|3964.62|3966.62|3965.12|3964.62|3963.12|801
1626805200000|2021-07-20 18:20:00|3966.62|3965.12|3966.12|3964.62|3967.12|3965.62|3965.62|3964.12|598
1626805500000|2021-07-20 18:25:00|3966.62|3965.12|3966.62|3965.12|3967.12|3965.62|3965.62|3964.12|681
1626805800000|2021-07-20 18:30:00|3966.12|3964.62|3965.62|3964.12|3967.62|3966.12|3965.62|3964.12|899
1626806100000|2021-07-20 18:35:00|3966.12|3964.62|3966.12|3964.62|3967.12|3965.62|3965.62|3964.12|1238
1626806400000|2021-07-20 18:40:00|3966.62|3965.12|3966.12|3964.62|3967.62|3966.12|3965.62|3964.12|571
1626806700000|2021-07-20 18:45:00|3966.62|3965.12|3965.62|3964.12|3966.62|3965.12|3964.62|3963.12|678
1626807000000|2021-07-20 18:50:00|3966.12|3964.62|3968.12|3966.62|3968.82|3967.32|3965.62|3964.12|987
1626807300000|2021-07-20 18:55:00|3967.62|3966.12|3966.62|3965.12|3968.12|3966.62|3966.12|3964.62|1041
1626807600000|2021-07-20 19:00:00|3966.82|3965.32|3969.62|3968.12|3969.62|3968.12|3966.62|3965.12|755
1626807900000|2021-07-20 19:05:00|3969.12|3967.62|3969.62|3968.12|3970.62|3969.12|3969.12|3967.62|867
1626808200000|2021-07-20 19:10:00|3969.82|3968.32|3973.32|3971.82|3974.12|3972.62|3969.82|3968.32|1489
1626808500000|2021-07-20 19:15:00|3973.12|3971.62|3973.12|3971.62|3974.12|3972.62|3972.12|3970.62|743
1626808800000|2021-07-20 19:20:00|3972.62|3971.12|3974.12|3972.62|3974.62|3973.12|3972.62|3971.12|998
1626809100000|2021-07-20 19:25:00|3974.62|3973.12|3973.12|3971.62|3974.62|3973.12|3972.12|3970.62|1012
1626809400000|2021-07-20 19:30:00|3973.62|3972.12|3973.12|3971.62|3974.62|3973.12|3972.62|3971.12|793
1626809700000|2021-07-20 19:35:00|3972.62|3971.12|3972.12|3970.62|3973.12|3971.62|3971.62|3970.12|417
1626810000000|2021-07-20 19:40:00|3971.62|3970.12|3971.62|3970.12|3972.62|3971.12|3970.12|3968.62|1722
1626810300000|2021-07-20 19:45:00|3971.12|3969.62|3971.62|3970.12|3972.12|3970.62|3970.62|3969.12|1001
1626810600000|2021-07-20 19:50:00|3971.12|3969.62|3971.12|3969.62|3972.12|3970.62|3968.12|3966.62|2088
1626810900000|2021-07-20 19:55:00|3970.62|3969.12|3967.12|3965.62|3971.12|3969.62|3966.62|3965.12|5930
1626811200000|2021-07-20 20:00:00|3966.87|3963.87|3966.07|3963.07|3967.57|3964.57|3965.87|3962.87|394
1626811500000|2021-07-20 20:05:00|3965.87|3962.87|3968.57|3965.57|3968.77|3965.77|3965.87|3962.87|0
1626811800000|2021-07-20 20:10:00|3968.37|3965.37|3970.17|3967.17|3970.87|3967.87|3967.97|3964.97|0
1626812100000|2021-07-20 20:15:00|3970.37|3967.37|3970.17|3967.17|3970.37|3967.37|3970.17|3967.17|0
1626812400000|2021-07-20 20:20:00|3970.27|3967.27|3970.37|3967.37|3970.37|3967.37|3970.17|3967.17|0
1626812700000|2021-07-20 20:25:00|3970.27|3967.27|3970.17|3967.17|3970.37|3967.37|3969.37|3966.37|0
1626813000000|2021-07-20 20:30:00|3969.97|3966.97|3969.17|3966.17|3969.97|3966.97|3968.97|3965.97|0
1626813300000|2021-07-20 20:35:00|3969.57|3966.57|3969.37|3966.37|3969.77|3966.77|3969.37|3966.37|0
1626813600000|2021-07-20 20:40:00|3969.27|3966.27|3969.97|3966.97|3969.97|3966.97|3969.17|3966.17|0
1626813900000|2021-07-20 20:45:00|3969.77|3966.77|3969.17|3966.17|3969.87|3966.87|3968.97|3965.97|0
1626814200000|2021-07-20 20:50:00|3969.27|3966.27|3970.67|3967.67|3970.67|3967.67|3969.27|3966.27|0
1626814500000|2021-07-20 20:55:00|3970.47|3967.47|3969.87|3966.87|3970.67|3967.67|3969.67|3966.67|0
1626814800000|2021-07-20 21:00:00|3970.17|3967.17|3969.47|3966.47|3970.27|3967.27|3969.07|3966.07|0
1626815100000|2021-07-20 21:05:00|3969.27|3966.27|3969.07|3966.07|3969.27|3966.27|3969.07|3966.07|0
1626815400000|2021-07-20 21:10:00|3969.17|3966.17|3969.07|3966.07|3969.37|3966.37|3969.07|3966.07|0
1626815700000|2021-07-20 21:15:00|3968.97|3965.97|3969.07|3966.07|3969.17|3966.17|3968.77|3965.77|0
1626816000000|2021-07-20 21:20:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.87|3965.87|0
1626816300000|2021-07-20 21:25:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.87|3965.87|0
1626816600000|2021-07-20 21:30:00|3968.97|3965.97|3968.97|3965.97|3969.07|3966.07|3968.97|3965.97|0
1626816900000|2021-07-20 21:35:00|3969.07|3966.07|3968.97|3965.97|3969.07|3966.07|3968.97|3965.97|0
1626817200000|2021-07-20 21:40:00|3969.07|3966.07|3969.07|3966.07|3969.07|3966.07|3968.97|3965.97|0
1626817500000|2021-07-20 21:45:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.97|3965.97|0
1626817800000|2021-07-20 21:50:00|3969.17|3966.17|3969.07|3966.07|3969.27|3966.27|3969.07|3966.07|0
1626818100000|2021-07-20 21:55:00|3969.17|3966.17|3969.47|3966.47|3969.67|3966.67|3969.17|3966.17|0
1626818400000|2021-07-20 22:00:00|3969.27|3966.27|3969.37|3966.37|3970.17|3967.17|3969.17|3966.17|0
1626818700000|2021-07-20 22:05:00|3969.57|3966.57|3972.07|3969.07|3972.07|3969.07|3969.47|3966.47|0
1626819000000|2021-07-20 22:10:00|3972.27|3969.27|3971.47|3968.47|3972.37|3969.37|3971.47|3968.47|0
1626819300000|2021-07-20 22:15:00|3971.67|3968.67|3972.27|3969.27|3972.47|3969.47|3971.47|3968.47|0
1626819600000|2021-07-20 22:20:00|3972.07|3969.07|3972.87|3969.87|3972.87|3969.87|3972.07|3969.07|0
1626819900000|2021-07-20 22:25:00|3972.77|3969.77|3971.67|3968.67|3972.87|3969.87|3971.27|3968.27|0
1626820200000|2021-07-20 22:30:00|3971.57|3968.57|3971.87|3968.87|3971.87|3968.87|3971.47|3968.47|0
1626820500000|2021-07-20 22:35:00|3971.77|3968.77|3971.67|3968.67|3972.07|3969.07|3971.47|3968.47|0
1626820800000|2021-07-20 22:40:00|3971.47|3968.47|3971.87|3968.87|3972.27|3969.27|3971.47|3968.47|0
1626821100000|2021-07-20 22:45:00|3971.97|3968.97|3972.07|3969.07|3972.37|3969.37|3971.67|3968.67|0
1626821400000|2021-07-20 22:50:00|3971.97|3968.97|3971.87|3968.87|3972.07|3969.07|3971.87|3968.87|0
1626821700000|2021-07-20 22:55:00|3971.97|3968.97|3972.27|3969.27|3972.37|3969.37|3971.67|3968.67|0
1626822000000|2021-07-20 23:00:00|3972.07|3969.07|3971.77|3968.77|3972.27|3969.27|3971.67|3968.67|0
1626822300000|2021-07-20 23:05:00|3971.87|3968.87|3973.07|3970.07|3973.67|3970.67|3971.87|3968.87|0
1626822600000|2021-07-20 23:10:00|3973.17|3970.17|3974.77|3971.77|3974.97|3971.97|3973.07|3970.07|0
1626822900000|2021-07-20 23:15:00|3974.57|3971.57|3974.57|3971.57|3974.77|3971.77|3973.97|3970.97|0
1626823200000|2021-07-20 23:20:00|3974.97|3971.97|3974.97|3971.97|3975.57|3972.57|3974.67|3971.67|0
1626823500000|2021-07-20 23:25:00|3974.87|3971.87|3974.97|3971.97|3975.57|3972.57|3974.77|3971.77|0
1626823800000|2021-07-20 23:30:00|3974.87|3971.87|3975.17|3972.17|3975.27|3972.27|3974.77|3971.77|0
1626824100000|2021-07-20 23:35:00|3975.07|3972.07|3974.17|3971.17|3975.07|3972.07|3973.67|3970.67|0
1626824400000|2021-07-20 23:40:00|3974.27|3971.27|3974.17|3971.17|3974.57|3971.57|3974.17|3971.17|0
1626824700000|2021-07-20 23:45:00|3973.97|3970.97|3973.47|3970.47|3974.17|3971.17|3973.27|3970.27|0
1626825000000|2021-07-20 23:50:00|3973.67|3970.67|3974.37|3971.37|3974.57|3971.57|3973.67|3970.67|0
1626825300000|2021-07-20 23:55:00|3974.47|3971.47|3974.37|3971.37|3974.97|3971.97|3974.17|3971.17|0
1626825600000|2021-07-21 00:00:00|3974.27|3971.27|3970.87|3967.87|3974.47|3971.47|3970.37|3967.37|0
1626825900000|2021-07-21 00:05:00|3970.67|3967.67|3970.67|3967.67|3971.67|3968.67|3969.77|3966.77|0
1626826200000|2021-07-21 00:10:00|3970.87|3967.87|3971.07|3968.07|3971.47|3968.47|3970.17|3967.17|0
1626826500000|2021-07-21 00:15:00|3970.97|3967.97|3971.87|3969.87|3975.37|3973.37|3970.37|3967.87|435
1626826800000|2021-07-21 00:20:00|3971.37|3969.37|3975.37|3973.37|3976.37|3974.37|3971.37|3969.37|442
1626827100000|2021-07-21 00:25:00|3974.87|3972.87|3974.87|3972.87|3975.37|3973.37|3972.37|3970.37|156
1626827400000|2021-07-21 00:30:00|3975.37|3973.37|3977.87|3975.87|3978.87|3976.87|3974.87|3972.87|446
1626827700000|2021-07-21 00:35:00|3977.37|3975.37|3977.87|3975.87|3978.37|3976.37|3975.87|3973.87|162
1626828000000|2021-07-21 00:40:00|3978.37|3976.37|3982.87|3980.87|3982.87|3980.87|3977.37|3975.37|863
1626828300000|2021-07-21 00:45:00|3983.37|3981.37|3982.37|3980.37|3984.07|3982.07|3981.87|3979.87|482
1626828600000|2021-07-21 00:50:00|3982.87|3980.87|3982.37|3980.37|3983.37|3981.37|3981.87|3979.87|186
1626828900000|2021-07-21 00:55:00|3982.57|3980.57|3981.37|3979.37|3982.87|3980.87|3980.87|3978.87|136
1626829200000|2021-07-21 01:00:00|3980.87|3978.87|3976.87|3974.87|3981.37|3979.37|3975.87|3973.87|122
1626829500000|2021-07-21 01:05:00|3976.37|3974.37|3977.57|3975.57|3977.87|3975.87|3976.07|3974.07|84
1626829800000|2021-07-21 01:10:00|3977.87|3975.87|3977.87|3975.87|3977.87|3975.87|3976.37|3974.37|46
1626830100000|2021-07-21 01:15:00|3977.57|3975.57|3977.87|3975.87|3978.37|3976.37|3976.07|3974.07|57
1626830400000|2021-07-21 01:20:00|3977.57|3975.57|3979.07|3977.07|3979.87|3977.87|3977.37|3975.37|150
1626830700000|2021-07-21 01:25:00|3979.37|3977.37|3977.87|3975.87|3979.87|3977.87|3977.37|3975.37|141
1626831000000|2021-07-21 01:30:00|3977.37|3975.37|3974.37|3972.37|3977.87|3975.87|3971.87|3969.87|168
1626831300000|2021-07-21 01:35:00|3974.57|3972.57|3976.37|3974.37|3976.87|3974.87|3974.07|3972.07|50
1626831600000|2021-07-21 01:40:00|3976.57|3974.57|3973.87|3971.87|3976.87|3974.87|3973.37|3971.37|95
1626831900000|2021-07-21 01:45:00|3974.37|3972.37|3972.07|3970.07|3975.57|3973.57|3970.87|3968.87|270
1626832200000|2021-07-21 01:50:00|3972.37|3970.37|3972.87|3970.87|3973.57|3971.57|3971.87|3969.87|57
1626832500000|2021-07-21 01:55:00|3972.57|3970.57|3968.87|3966.87|3972.87|3970.87|3966.87|3964.87|613
1626832800000|2021-07-21 02:00:00|3967.87|3965.87|3964.37|3962.37|3968.37|3966.37|3964.37|3962.37|119
1626833100000|2021-07-21 02:05:00|3964.87|3962.87|3963.87|3961.87|3965.57|3963.57|3962.57|3960.57|191
1626833400000|2021-07-21 02:10:00|3963.37|3961.37|3962.87|3960.87|3963.87|3961.87|3962.37|3960.37|271
1626833700000|2021-07-21 02:15:00|3963.07|3961.07|3961.07|3959.07|3964.37|3962.37|3960.87|3958.87|421
1626834000000|2021-07-21 02:20:00|3960.87|3958.87|3958.07|3956.07|3961.37|3959.37|3958.07|3956.07|308
1626834300000|2021-07-21 02:25:00|3958.37|3956.37|3957.37|3955.37|3959.07|3957.07|3956.87|3954.87|181
1626834600000|2021-07-21 02:30:00|3957.57|3955.57|3956.37|3954.37|3959.37|3957.37|3956.37|3954.37|223
1626834900000|2021-07-21 02:35:00|3956.87|3954.87|3959.37|3957.37|3960.37|3958.37|3956.57|3954.57|275
1626835200000|2021-07-21 02:40:00|3959.07|3957.07|3958.37|3956.37|3960.37|3958.37|3957.87|3955.87|101
1626835500000|2021-07-21 02:45:00|3958.07|3956.07|3956.37|3954.37|3958.07|3956.07|3955.07|3953.07|234
1626835800000|2021-07-21 02:50:00|3955.87|3953.87|3957.37|3955.37|3957.37|3955.37|3955.37|3953.37|47
1626836100000|2021-07-21 02:55:00|3956.87|3954.87|3956.87|3954.87|3957.37|3955.37|3956.37|3954.37|139
1626836400000|2021-07-21 03:00:00|3957.37|3955.37|3959.87|3957.87|3959.87|3957.87|3956.87|3954.87|130
1626836700000|2021-07-21 03:05:00|3960.37|3958.37|3960.87|3958.87|3961.87|3959.87|3960.37|3958.37|155
1626837000000|2021-07-21 03:10:00|3960.37|3958.37|3959.87|3957.87|3961.37|3959.37|3959.87|3957.87|27
1626837300000|2021-07-21 03:15:00|3960.07|3958.07|3962.07|3960.07|3962.37|3960.37|3959.87|3957.87|69
1626837600000|2021-07-21 03:20:00|3962.37|3960.37|3962.37|3960.37|3962.87|3960.87|3961.57|3959.57|50
1626837900000|2021-07-21 03:25:00|3961.87|3959.87|3963.37|3961.37|3963.37|3961.37|3961.57|3959.57|41
1626838200000|2021-07-21 03:30:00|3963.07|3961.07|3962.87|3960.87|3964.37|3962.37|3962.37|3960.37|439
1626838500000|2021-07-21 03:35:00|3962.37|3960.37|3959.87|3957.87|3963.37|3961.37|3959.37|3957.37|48
1626838800000|2021-07-21 03:40:00|3960.07|3958.07|3960.37|3958.37|3962.37|3960.37|3960.07|3958.07|41
1626839100000|2021-07-21 03:45:00|3959.87|3957.87|3958.37|3956.37|3960.87|3958.87|3958.37|3956.37|131
1626839400000|2021-07-21 03:50:00|3958.87|3956.87|3959.87|3957.87|3959.87|3957.87|3958.87|3956.87|73
1626839700000|2021-07-21 03:55:00|3960.07|3958.07|3960.87|3958.87|3961.07|3959.07|3960.07|3958.07|34
1626840000000|2021-07-21 04:00:00|3960.37|3958.37|3964.87|3962.87|3964.87|3962.87|3960.37|3958.37|94
1626840300000|2021-07-21 04:05:00|3964.37|3962.37|3965.87|3963.87|3965.87|3963.87|3964.37|3962.37|219
1626840600000|2021-07-21 04:10:00|3965.37|3963.37|3963.07|3961.07|3965.37|3963.37|3962.87|3960.87|56
1626840900000|2021-07-21 04:15:00|3963.37|3961.37|3964.37|3962.37|3964.87|3962.87|3963.37|3961.37|74
1626841200000|2021-07-21 04:20:00|3964.07|3962.07|3963.57|3961.57|3964.07|3962.07|3962.87|3960.87|11
1626841500000|2021-07-21 04:25:00|3963.87|3961.87|3962.37|3960.37|3963.87|3961.87|3962.37|3960.37|8
1626841800000|2021-07-21 04:30:00|3962.57|3960.57|3962.87|3960.87|3963.37|3961.37|3961.87|3959.87|68
1626842100000|2021-07-21 04:35:00|3962.57|3960.57|3963.57|3961.57|3963.87|3961.87|3962.37|3960.37|52
1626842400000|2021-07-21 04:40:00|3963.87|3961.87|3962.57|3960.57|3963.87|3961.87|3962.37|3960.37|25
1626842700000|2021-07-21 04:45:00|3962.37|3960.37|3961.87|3959.87|3962.37|3960.37|3961.87|3959.87|14
1626843000000|2021-07-21 04:50:00|3960.37|3958.37|3958.57|3956.57|3960.37|3958.37|3958.37|3956.37|416
1626843300000|2021-07-21 04:55:00|3958.37|3956.37|3953.37|3951.37|3958.37|3956.37|3953.37|3951.37|744
1626843600000|2021-07-21 05:00:00|3953.07|3951.07|3963.37|3961.37|3963.37|3961.37|3953.07|3951.07|1849
1626843900000|2021-07-21 05:05:00|3963.07|3961.07|3963.37|3961.37|3965.07|3963.07|3962.87|3960.87|591
1626844200000|2021-07-21 05:10:00|3962.87|3960.87|3963.87|3961.87|3964.87|3962.87|3962.87|3960.87|668
1626844500000|2021-07-21 05:15:00|3964.07|3962.07|3963.37|3961.37|3964.07|3962.07|3962.37|3960.37|569
1626844800000|2021-07-21 05:20:00|3963.87|3961.87|3964.87|3962.87|3964.87|3962.87|3963.37|3961.37|266
1626845100000|2021-07-21 05:25:00|3964.57|3962.57|3966.87|3964.87|3967.07|3965.07|3964.57|3962.57|455
1626845400000|2021-07-21 05:30:00|3966.57|3964.57|3968.07|3966.07|3969.37|3967.37|3966.57|3964.57|211
1626845700000|2021-07-21 05:35:00|3967.87|3965.87|3966.37|3964.37|3967.87|3965.87|3966.37|3964.37|172
1626846000000|2021-07-21 05:40:00|3966.57|3964.57|3967.57|3965.57|3967.87|3965.87|3965.57|3963.57|101
1626846300000|2021-07-21 05:45:00|3967.37|3965.37|3968.07|3966.07|3968.37|3966.37|3967.37|3965.37|267
1626846600000|2021-07-21 05:50:00|3968.37|3966.37|3963.87|3961.87|3968.57|3966.57|3963.37|3961.37|288
1626846900000|2021-07-21 05:55:00|3963.57|3961.57|3965.07|3963.07|3965.37|3963.37|3963.37|3961.37|380
1626847200000|2021-07-21 06:00:00|3964.87|3962.87|3969.62|3968.12|3971.82|3970.32|3964.62|3962.87|2166
1626847500000|2021-07-21 06:05:00|3969.12|3967.62|3966.62|3965.12|3969.12|3967.62|3965.62|3964.12|1576
1626847800000|2021-07-21 06:10:00|3967.12|3965.62|3970.62|3969.12|3971.12|3969.62|3966.62|3965.12|736
1626848100000|2021-07-21 06:15:00|3970.32|3968.82|3971.62|3970.12|3973.82|3972.32|3969.62|3968.12|1260
1626848400000|2021-07-21 06:20:00|3971.82|3970.32|3971.62|3970.12|3973.12|3971.62|3970.62|3969.12|691
1626848700000|2021-07-21 06:25:00|3971.32|3969.82|3969.82|3968.32|3973.12|3971.62|3968.62|3967.12|1111
1626849000000|2021-07-21 06:30:00|3969.62|3968.12|3966.62|3965.12|3970.62|3969.12|3965.62|3964.12|1344
1626849300000|2021-07-21 06:35:00|3967.12|3965.62|3968.62|3967.12|3969.12|3967.62|3965.82|3964.32|1068
1626849600000|2021-07-21 06:40:00|3968.12|3966.62|3971.62|3970.12|3972.12|3970.62|3967.12|3965.62|654
1626849900000|2021-07-21 06:45:00|3971.12|3969.62|3973.62|3972.12|3974.32|3972.82|3969.12|3967.62|1097
1626850200000|2021-07-21 06:50:00|3974.12|3972.62|3976.12|3974.62|3976.62|3975.12|3973.12|3971.62|1795
1626850500000|2021-07-21 06:55:00|3975.62|3974.12|3982.62|3981.12|3983.62|3982.12|3975.62|3974.12|3720
1626850800000|2021-07-21 07:00:00|3983.12|3981.62|3989.12|3987.62|3993.12|3991.62|3979.12|3977.62|20706
1626851100000|2021-07-21 07:05:00|3988.62|3987.12|3985.62|3984.12|3988.62|3987.12|3975.82|3974.32|15502
1626851400000|2021-07-21 07:10:00|3985.12|3983.62|3984.62|3983.12|3987.12|3985.62|3978.62|3977.12|7382
1626851700000|2021-07-21 07:15:00|3985.12|3983.62|3986.62|3985.12|3989.12|3987.62|3979.32|3977.82|7787
1626852000000|2021-07-21 07:20:00|3986.32|3984.82|3989.62|3988.12|3990.62|3989.12|3981.62|3980.12|8302
1626852300000|2021-07-21 07:25:00|3990.12|3988.62|3992.62|3991.12|3994.62|3993.12|3988.62|3987.12|8081
1626852600000|2021-07-21 07:30:00|3992.32|3990.82|3994.62|3993.12|3998.12|3996.62|3991.12|3989.62|8865
1626852900000|2021-07-21 07:35:00|3995.12|3993.62|3998.62|3997.12|3998.62|3997.12|3993.62|3992.12|6208
1626853200000|2021-07-21 07:40:00|3998.84|3997.34|4001.84|4000.34|4004.34|4002.84|3996.84|3995.34|8315
1626853500000|2021-07-21 07:45:00|4002.34|4000.84|4003.34|4001.84|4004.34|4002.84|4000.84|3999.34|5943
1626853800000|2021-07-21 07:50:00|4004.34|4002.84|4005.34|4003.84|4007.84|4006.34|4003.84|4002.34|7252
1626854100000|2021-07-21 07:55:00|4004.84|4003.34|4004.84|4003.34|4008.34|4006.84|4003.34|4001.84|6001
1626854400000|2021-07-21 08:00:00|4004.34|4002.84|4003.84|4002.34|4006.34|4004.84|4003.34|4001.84|5055
1626854700000|2021-07-21 08:05:00|4003.54|4002.04|4003.34|4001.84|4005.34|4003.84|4001.34|3999.84|4634
1626855000000|2021-07-21 08:10:00|4004.34|4002.84|4007.84|4006.34|4008.34|4006.84|4004.34|4002.84|5044
1626855300000|2021-07-21 08:15:00|4008.34|4006.84|4008.34|4006.84|4009.84|4008.34|4006.84|4005.34|7886
1626855600000|2021-07-21 08:20:00|4008.84|4007.34|4017.84|4016.34|4018.34|4016.84|4007.84|4006.34|10315
1626855900000|2021-07-21 08:25:00|4017.34|4015.84|4015.34|4013.84|4018.34|4016.84|4012.84|4011.34|7713
1626856200000|2021-07-21 08:30:00|4015.84|4014.34|4018.84|4017.34|4020.34|4018.84|4013.84|4012.34|7512
1626856500000|2021-07-21 08:35:00|4018.54|4017.04|4016.34|4014.84|4019.34|4017.84|4016.34|4014.84|4293
1626856800000|2021-07-21 08:40:00|4017.34|4015.84|4013.84|4012.34|4017.34|4015.84|4013.84|4012.34|5806
1626857100000|2021-07-21 08:45:00|4014.34|4012.84|4014.84|4013.34|4016.84|4015.34|4012.84|4011.34|2803
1626857400000|2021-07-21 08:50:00|4015.04|4013.54|4014.34|4012.84|4018.34|4016.84|4013.84|4012.34|3487
1626857700000|2021-07-21 08:55:00|4014.84|4013.34|4011.34|4009.84|4016.34|4014.84|4011.34|4009.84|4247
1626858000000|2021-07-21 09:00:00|4012.34|4010.84|4009.84|4008.34|4013.04|4011.54|4004.84|4003.34|4245
1626858300000|2021-07-21 09:05:00|4009.54|4008.04|4006.84|4005.34|4009.84|4008.34|4004.34|4002.84|3935
1626858600000|2021-07-21 09:10:00|4007.34|4005.84|4006.34|4004.84|4008.84|4007.34|4004.84|4003.34|4649
1626858900000|2021-07-21 09:15:00|4005.84|4004.34|4012.04|4010.54|4012.34|4010.84|4005.84|4004.34|3548
1626859200000|2021-07-21 09:20:00|4011.84|4010.34|4016.04|4014.54|4016.34|4014.84|4011.34|4009.84|3745
1626859500000|2021-07-21 09:25:00|4015.84|4014.34|4013.34|4011.84|4015.84|4014.34|4010.84|4009.34|4966
1626859800000|2021-07-21 09:30:00|4013.84|4012.34|4011.84|4010.34|4013.84|4012.34|4010.34|4008.84|6055
1626860100000|2021-07-21 09:35:00|4012.04|4010.54|4013.84|4012.34|4013.84|4012.34|4011.34|4009.84|2186
1626860400000|2021-07-21 09:40:00|4013.34|4011.84|4012.84|4011.34|4013.84|4012.34|4011.54|4010.04|4043
1626860700000|2021-07-21 09:45:00|4012.34|4010.84|4013.34|4011.84|4013.84|4012.34|4011.84|4010.34|2219
1626861000000|2021-07-21 09:50:00|4013.84|4012.34|4012.34|4010.84|4014.84|4013.34|4010.84|4009.34|2178
1626861300000|2021-07-21 09:55:00|4011.84|4010.34|4012.34|4010.84|4014.84|4013.34|4011.84|4010.34|2938
1626861600000|2021-07-21 10:00:00|4012.84|4011.34|4007.84|4006.34|4013.34|4011.84|4007.84|4006.34|3716
1626861900000|2021-07-21 10:05:00|4008.04|4006.54|4011.34|4009.84|4011.84|4010.34|4005.34|4003.84|4011
1626862200000|2021-07-21 10:10:00|4011.84|4010.34|4009.84|4008.34|4013.34|4011.84|4009.34|4007.84|3878
1626862500000|2021-07-21 10:15:00|4009.34|4007.84|4008.84|4007.34|4010.34|4008.84|4006.34|4004.84|4043
1626862800000|2021-07-21 10:20:00|4008.34|4006.84|4013.84|4012.34|4013.84|4012.34|4008.34|4006.84|1331
1626863100000|2021-07-21 10:25:00|4013.54|4012.04|4011.84|4010.34|4014.84|4013.34|4011.34|4009.84|2461
1626863400000|2021-07-21 10:30:00|4012.34|4010.84|4008.84|4007.34|4012.34|4010.84|4008.34|4006.84|1552
1626863700000|2021-07-21 10:35:00|4009.34|4007.84|4008.84|4007.34|4009.84|4008.34|4007.84|4006.34|1295
1626864000000|2021-07-21 10:40:00|4008.34|4006.84|4011.34|4009.84|4012.34|4010.84|4007.84|4006.34|863
1626864300000|2021-07-21 10:45:00|4011.84|4010.34|4009.84|4008.34|4012.84|4011.34|4008.34|4006.84|2840
1626864600000|2021-07-21 10:50:00|4010.34|4008.84|4011.34|4009.84|4011.84|4010.34|4008.84|4007.34|1561
1626864900000|2021-07-21 10:55:00|4011.84|4010.34|4012.34|4010.84|4012.84|4011.34|4009.34|4007.84|2046
1626865200000|2021-07-21 11:00:00|4011.34|4009.84|4008.84|4007.34|4011.84|4010.34|4008.84|4007.34|2246
1626865500000|2021-07-21 11:05:00|4008.34|4006.84|4008.84|4007.34|4010.84|4009.34|4007.84|4006.34|1845
1626865800000|2021-07-21 11:10:00|4008.34|4006.84|4007.84|4006.34|4008.84|4007.34|4006.84|4005.34|1515
1626866100000|2021-07-21 11:15:00|4008.34|4006.84|4010.34|4008.84|4010.84|4009.34|4006.34|4004.84|1576
1626866400000|2021-07-21 11:20:00|4009.84|4008.34|4004.84|4003.34|4009.84|4008.34|4004.84|4003.34|1806
1626866700000|2021-07-21 11:25:00|4005.04|4003.54|4002.84|4001.34|4005.04|4003.54|4001.34|3999.84|1554
1626867000000|2021-07-21 11:30:00|4002.34|4000.84|3998.34|3996.84|4002.34|4000.84|3997.84|3996.34|4041
1626867300000|2021-07-21 11:35:00|3998.84|3997.34|3994.84|3993.34|3999.34|3997.84|3994.34|3992.84|5645
1626867600000|2021-07-21 11:40:00|3995.22|3993.72|3997.72|3996.22|3997.72|3996.22|3991.72|3990.22|8487
1626867900000|2021-07-21 11:45:00|3997.22|3995.72|3996.72|3995.22|3999.72|3998.22|3994.72|3993.22|5741
1626868200000|2021-07-21 11:50:00|3997.22|3995.72|3991.22|3989.72|3997.22|3995.72|3991.22|3989.72|6431
1626868500000|2021-07-21 11:55:00|3991.72|3990.22|3993.22|3991.72|3993.22|3991.72|3989.22|3987.72|6555
1626868800000|2021-07-21 12:00:00|3993.72|3992.22|3993.72|3992.22|3996.22|3994.72|3991.22|3989.72|3016
1626869100000|2021-07-21 12:05:00|3994.72|3993.22|4001.22|3999.72|4001.22|3999.72|3994.72|3993.22|2768
1626869400000|2021-07-21 12:10:00|4000.72|3999.22|4000.22|3998.72|4001.22|3999.72|3997.72|3996.22|2597
1626869700000|2021-07-21 12:15:00|4000.72|3999.22|4003.72|4002.22|4003.72|4002.22|3999.72|3998.22|1586
1626870000000|2021-07-21 12:20:00|4003.22|4001.72|4003.72|4002.22|4003.72|4002.22|4002.22|4000.72|1385
1626870300000|2021-07-21 12:25:00|4004.22|4002.72|4005.22|4003.72|4006.22|4004.72|4003.72|4002.22|2014
1626870600000|2021-07-21 12:30:00|4005.72|4004.22|4007.22|4005.72|4008.22|4006.72|4005.22|4003.72|2555
1626870900000|2021-07-21 12:35:00|4007.72|4006.22|4007.72|4006.22|4008.72|4007.22|4006.72|4005.22|1499
1626871200000|2021-07-21 12:40:00|4008.22|4006.72|4007.72|4006.22|4009.22|4007.72|4007.72|4006.22|2054
1626871500000|2021-07-21 12:45:00|4008.22|4006.72|4008.72|4007.22|4008.72|4007.22|4006.22|4004.72|3643
1626871800000|2021-07-21 12:50:00|4008.22|4006.72|4010.72|4009.22|4010.72|4009.22|4007.72|4006.22|2381
1626872100000|2021-07-21 12:55:00|4010.22|4008.72|4010.72|4009.22|4011.42|4009.92|4009.22|4007.72|1993
1626872400000|2021-07-21 13:00:00|4010.92|4009.42|4011.22|4009.72|4013.22|4011.72|4010.22|4008.72|5632
1626872700000|2021-07-21 13:05:00|4011.72|4010.22|4011.22|4009.72|4012.22|4010.72|4009.72|4008.22|2706
1626873000000|2021-07-21 13:10:00|4011.72|4010.22|4012.72|4011.22|4013.22|4011.72|4010.72|4009.22|1488
1626873300000|2021-07-21 13:15:00|4012.92|4011.42|4015.72|4014.22|4015.72|4014.22|4012.72|4011.22|2345
1626873600000|2021-07-21 13:20:00|4015.42|4013.92|4016.42|4014.92|4017.22|4015.72|4015.42|4013.92|3203
1626873900000|2021-07-21 13:25:00|4016.72|4015.22|4014.72|4013.22|4016.72|4015.22|4013.72|4012.22|8437
1626874200000|2021-07-21 13:30:00|4015.22|4013.72|4017.22|4015.72|4017.72|4016.22|4012.72|4011.22|8646
1626874500000|2021-07-21 13:35:00|4017.72|4016.22|4016.72|4015.22|4020.72|4019.22|4016.22|4014.72|8084
1626874800000|2021-07-21 13:40:00|4016.22|4014.72|4018.22|4016.72|4018.72|4017.22|4015.22|4013.72|8149
1626875100000|2021-07-21 13:45:00|4018.72|4017.22|4024.22|4022.72|4025.72|4024.22|4018.22|4016.72|9693
1626875400000|2021-07-21 13:50:00|4024.72|4023.22|4023.22|4021.72|4026.22|4024.72|4022.22|4020.72|4771
1626875700000|2021-07-21 13:55:00|4023.42|4021.92|4023.22|4021.72|4026.22|4024.72|4022.72|4021.22|4050
1626876000000|2021-07-21 14:00:00|4022.72|4021.22|4024.72|4023.22|4027.72|4026.22|4022.72|4021.22|9475
1626876300000|2021-07-21 14:05:00|4024.22|4022.72|4026.22|4024.72|4028.22|4026.72|4024.22|4022.72|7320
1626876600000|2021-07-21 14:10:00|4025.56|4024.06|4026.56|4025.06|4026.56|4025.06|4024.06|4022.56|4062
1626876900000|2021-07-21 14:15:00|4027.06|4025.56|4027.06|4025.56|4030.56|4029.06|4024.56|4023.06|11684
1626877200000|2021-07-21 14:20:00|4026.56|4025.06|4027.06|4025.56|4029.56|4028.06|4025.56|4024.06|5037
1626877500000|2021-07-21 14:25:00|4027.56|4026.06|4020.26|4018.76|4027.56|4026.06|4020.06|4018.56|5671
1626877800000|2021-07-21 14:30:00|4020.56|4019.06|4023.56|4022.06|4024.56|4023.06|4020.06|4018.56|6847
1626878100000|2021-07-21 14:35:00|4023.76|4022.26|4026.06|4024.56|4027.06|4025.56|4023.56|4022.06|3009
1626878400000|2021-07-21 14:40:00|4026.56|4025.06|4028.06|4026.56|4029.06|4027.56|4026.06|4024.56|5384
1626878700000|2021-07-21 14:45:00|4027.06|4025.56|4025.56|4024.06|4029.56|4028.06|4024.56|4023.06|5386
1626879000000|2021-07-21 14:50:00|4025.76|4024.26|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|2871
1626879300000|2021-07-21 14:55:00|4025.56|4024.06|4026.56|4025.06|4028.06|4026.56|4025.56|4024.06|2398
1626879600000|2021-07-21 15:00:00|4026.06|4024.56|4027.56|4026.06|4028.06|4026.56|4025.56|4024.06|3591
1626879900000|2021-07-21 15:05:00|4028.06|4026.56|4027.56|4026.06|4029.56|4028.06|4027.56|4026.06|3808
1626880200000|2021-07-21 15:10:00|4028.06|4026.56|4028.06|4026.56|4029.06|4027.56|4026.06|4024.56|3864
1626880500000|2021-07-21 15:15:00|4027.76|4026.26|4028.56|4027.06|4029.56|4028.06|4027.06|4025.56|9550
1626880800000|2021-07-21 15:20:00|4028.06|4026.56|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|8261
1626881100000|2021-07-21 15:25:00|4025.56|4024.06|4027.56|4026.06|4029.06|4027.56|4025.06|4023.56|22356
1626881400000|2021-07-21 15:30:00|4027.06|4025.56|4027.06|4025.56|4029.06|4027.56|4023.56|4022.06|35475
1626881700000|2021-07-21 15:35:00|4026.56|4025.06|4030.56|4029.06|4030.56|4029.06|4026.06|4024.56|16001
1626882000000|2021-07-21 15:40:00|4030.06|4028.56|4031.06|4029.56|4032.06|4030.56|4029.56|4028.06|11953
1626882300000|2021-07-21 15:45:00|4031.26|4029.76|4033.06|4031.56|4033.06|4031.56|4031.06|4029.56|3859
1626882600000|2021-07-21 15:50:00|4033.56|4032.06|4034.06|4032.56|4035.06|4033.56|4033.56|4032.06|5963
1626882900000|2021-07-21 15:55:00|4034.56|4033.06|4034.06|4032.56|4035.06|4033.56|4033.06|4031.56|3462
1626883200000|2021-07-21 16:00:00|4033.56|4032.06|4033.76|4032.26|4035.06|4033.56|4033.56|4032.06|1602
1626883500000|2021-07-21 16:05:00|4033.56|4032.06|4035.06|4033.56|4035.06|4033.56|4033.56|4032.06|2179
1626883800000|2021-07-21 16:10:00|4035.56|4034.06|4034.06|4032.56|4035.56|4034.06|4034.06|4032.56|3474
1626884100000|2021-07-21 16:15:00|4034.26|4032.76|4035.06|4033.56|4035.06|4033.56|4034.06|4032.56|881
1626884400000|2021-07-21 16:20:00|4035.56|4034.06|4034.06|4032.56|4035.56|4034.06|4034.06|4032.56|1739
1626884700000|2021-07-21 16:25:00|4034.56|4033.06|4033.56|4032.06|4034.56|4033.06|4032.56|4031.06|2589
1626885000000|2021-07-21 16:30:00|4034.06|4032.56|4031.56|4030.06|4034.06|4032.56|4031.56|4030.06|1327
1626885300000|2021-07-21 16:35:00|4031.06|4029.56|4031.06|4029.56|4031.56|4030.06|4030.56|4029.06|1800
1626885600000|2021-07-21 16:40:00|4031.56|4030.06|4032.06|4030.56|4032.06|4030.56|4030.56|4029.06|727
1626885900000|2021-07-21 16:45:00|4031.56|4030.06|4032.06|4030.56|4032.56|4031.06|4031.06|4029.56|1402
1626886200000|2021-07-21 16:50:00|4031.56|4030.06|4032.56|4031.06|4033.06|4031.56|4031.06|4029.56|639
1626886500000|2021-07-21 16:55:00|4033.06|4031.56|4032.06|4030.56|4033.06|4031.56|4031.56|4030.06|861
1626886800000|2021-07-21 17:00:00|4032.56|4031.06|4033.06|4031.56|4033.56|4032.06|4032.26|4030.76|409
1626887100000|2021-07-21 17:05:00|4033.56|4032.06|4034.06|4032.56|4034.56|4033.06|4033.06|4031.56|909
1626887400000|2021-07-21 17:10:00|4033.56|4032.06|4033.56|4032.06|4034.06|4032.56|4033.06|4031.56|779
1626887700000|2021-07-21 17:15:00|4034.06|4032.56|4033.56|4032.06|4035.06|4033.56|4033.06|4031.56|950
1626888000000|2021-07-21 17:20:00|4034.06|4032.56|4034.56|4033.06|4035.06|4033.56|4034.06|4032.56|1069
1626888300000|2021-07-21 17:25:00|4035.06|4033.56|4035.56|4034.06|4036.06|4034.56|4035.06|4033.56|907
1626888600000|2021-07-21 17:30:00|4035.06|4033.56|4036.06|4034.56|4036.56|4035.06|4035.06|4033.56|568
1626888900000|2021-07-21 17:35:00|4035.56|4034.06|4035.06|4033.56|4036.06|4034.56|4035.06|4033.56|407
1626889200000|2021-07-21 17:40:00|4035.26|4033.76|4036.06|4034.56|4037.06|4035.56|4035.26|4033.76|524
1626889500000|2021-07-21 17:45:00|4036.56|4035.06|4038.06|4036.56|4038.06|4036.56|4036.06|4034.56|1322
1626889800000|2021-07-21 17:50:00|4037.56|4036.06|4039.06|4037.56|4039.56|4038.06|4037.56|4036.06|2936
1626890100000|2021-07-21 17:55:00|4039.56|4038.06|4040.56|4039.06|4041.06|4039.56|4039.56|4038.06|1288
1626890400000|2021-07-21 18:00:00|4041.06|4039.56|4040.56|4039.06|4041.06|4039.56|4040.06|4038.56|1126
1626890700000|2021-07-21 18:05:00|4041.06|4039.56|4040.06|4038.56|4041.06|4039.56|4039.56|4038.06|748
1626891000000|2021-07-21 18:10:00|4039.56|4038.06|4039.56|4038.06|4040.06|4038.56|4039.56|4038.06|688
1626891300000|2021-07-21 18:15:00|4040.06|4038.56|4039.06|4037.56|4040.56|4039.06|4039.06|4037.56|943
1626891600000|2021-07-21 18:20:00|4038.56|4037.06|4039.06|4037.56|4039.56|4038.06|4038.56|4037.06|602
1626891900000|2021-07-21 18:25:00|4039.26|4037.76|4039.56|4038.06|4040.06|4038.56|4038.56|4037.06|344
1626892200000|2021-07-21 18:30:00|4040.06|4038.56|4040.56|4039.06|4041.06|4039.56|4039.56|4038.06|392
1626892500000|2021-07-21 18:35:00|4041.06|4039.56|4041.06|4039.56|4041.06|4039.56|4040.56|4039.06|318
1626892800000|2021-07-21 18:40:00|4040.56|4039.06|4041.06|4039.56|4041.56|4040.06|4040.56|4039.06|607
1626893100000|2021-07-21 18:45:00|4041.26|4039.76|4041.06|4039.56|4041.56|4040.06|4041.06|4039.56|232
1626893400000|2021-07-21 18:50:00|4041.56|4040.06|4041.06|4039.56|4041.56|4040.06|4041.06|4039.56|301
1626893700000|2021-07-21 18:55:00|4041.56|4040.06|4042.06|4040.56|4042.06|4040.56|4041.06|4039.56|391
1626894000000|2021-07-21 19:00:00|4041.56|4040.06|4041.56|4040.06|4042.06|4040.56|4041.06|4039.56|415
1626894300000|2021-07-21 19:05:00|4042.06|4040.56|4043.06|4041.56|4043.06|4041.56|4041.56|4040.06|501
1626894600000|2021-07-21 19:10:00|4043.56|4042.06|4041.06|4039.56|4043.76|4042.26|4041.06|4039.56|777
1626894900000|2021-07-21 19:15:00|4041.56|4040.06|4042.06|4040.56|4042.56|4041.06|4041.06|4039.56|636
1626895200000|2021-07-21 19:20:00|4042.56|4041.06|4041.56|4040.06|4042.56|4041.06|4041.56|4040.06|305
1626895500000|2021-07-21 19:25:00|4042.06|4040.56|4040.56|4039.06|4042.06|4040.56|4039.56|4038.06|786
1626895800000|2021-07-21 19:30:00|4041.06|4039.56|4041.56|4040.06|4041.56|4040.06|4040.06|4038.56|762
1626896100000|2021-07-21 19:35:00|4042.06|4040.56|4040.06|4038.56|4042.06|4040.56|4040.06|4038.56|827
1626896400000|2021-07-21 19:40:00|4040.56|4039.06|4039.06|4037.56|4041.06|4039.56|4039.06|4037.56|907
1626896700000|2021-07-21 19:45:00|4038.76|4037.26|4036.56|4035.06|4039.56|4038.06|4036.56|4035.06|1416
1626897000000|2021-07-21 19:50:00|4036.26|4034.76|4042.06|4040.56|4043.06|4041.56|4035.56|4034.06|2955
1626897300000|2021-07-21 19:55:00|4041.56|4040.06|4043.06|4041.56|4044.56|4043.06|4040.06|4038.56|4639
1626897600000|2021-07-21 20:00:00|4043.51|4040.51|4044.91|4041.91|4045.81|4042.81|4043.01|4040.01|340
1626897900000|2021-07-21 20:05:00|4045.31|4042.31|4044.51|4041.51|4045.31|4042.31|4044.51|4041.51|0
1626898200000|2021-07-21 20:10:00|4044.71|4041.71|4044.91|4041.91|4044.91|4041.91|4044.31|4041.31|0
1626898500000|2021-07-21 20:15:00|4044.71|4041.71|4045.31|4042.31|4045.51|4042.51|4044.71|4041.71|0
1626898800000|2021-07-21 20:20:00|4045.41|4042.41|4045.31|4042.31|4045.51|4042.51|4045.11|4042.11|0
1626899100000|2021-07-21 20:25:00|4045.41|4042.41|4045.11|4042.11|4045.51|4042.51|4045.11|4042.11|0
1626899400000|2021-07-21 20:30:00|4045.31|4042.31|4045.31|4042.31|4045.31|4042.31|4045.31|4042.31|0
1626899700000|2021-07-21 20:35:00|4045.21|4042.21|4045.31|4042.31|4045.51|4042.51|4045.11|4042.11|0
1626900000000|2021-07-21 20:40:00|4045.51|4042.51|4045.81|4042.81|4045.81|4042.81|4045.31|4042.31|0
1626900300000|2021-07-21 20:45:00|4045.51|4042.51|4045.81|4042.81|4046.01|4043.01|4045.51|4042.51|0
1626900600000|2021-07-21 20:50:00|4045.91|4042.91|4046.61|4043.61|4046.81|4043.81|4045.91|4042.91|0
1626900900000|2021-07-21 20:55:00|4046.71|4043.71|4046.91|4043.91|4047.11|4044.11|4046.61|4043.61|0
1626901200000|2021-07-21 21:00:00|4046.81|4043.81|4047.01|4044.01|4047.41|4044.41|4046.71|4043.71|0
1626901500000|2021-07-21 21:05:00|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|0
1626901800000|2021-07-21 21:10:00|4047.01|4044.01|4046.91|4043.91|4047.01|4044.01|4046.91|4043.91|0
1626902100000|2021-07-21 21:15:00|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|0
1626902400000|2021-07-21 21:20:00|4046.91|4043.91|4046.91|4043.91|4046.91|4043.91|4046.91|4043.91|0
1626902700000|2021-07-21 21:25:00|4046.81|4043.81|4046.81|4043.81|4046.91|4043.91|4046.71|4043.71|0
1626903000000|2021-07-21 21:30:00|4046.91|4043.91|4046.81|4043.81|4046.91|4043.91|4046.81|4043.81|0
1626903300000|2021-07-21 21:35:00|4046.71|4043.71|4046.91|4043.91|4046.91|4043.91|4046.71|4043.71|0
1626903600000|2021-07-21 21:40:00|4046.71|4043.71|4046.81|4043.81|4046.91|4043.91|4046.71|4043.71|0
1626903900000|2021-07-21 21:45:00|4046.91|4043.91|4046.51|4043.51|4046.91|4043.91|4046.51|4043.51|0
1626904500000|2021-07-21 21:55:00|4046.61|4043.61|4046.61|4043.61|4046.71|4043.71|4046.61|4043.61|0
1626904800000|2021-07-21 22:00:00|4046.91|4043.91|4045.81|4042.81|4046.91|4043.91|4044.91|4041.91|0
1626905100000|2021-07-21 22:05:00|4045.91|4042.91|4045.81|4042.81|4046.01|4043.01|4045.31|4042.31|0
1626905400000|2021-07-21 22:10:00|4045.91|4042.91|4045.81|4042.81|4046.21|4043.21|4045.81|4042.81|0
1626905700000|2021-07-21 22:15:00|4045.61|4042.61|4045.11|4042.11|4045.61|4042.61|4044.71|4041.71|0
1626906000000|2021-07-21 22:20:00|4045.31|4042.31|4041.91|4038.91|4045.31|4042.31|4041.91|4038.91|0
1626906300000|2021-07-21 22:25:00|4042.11|4039.11|4042.11|4039.11|4042.51|4039.51|4042.11|4039.11|0
1626906600000|2021-07-21 22:30:00|4042.31|4039.31|4042.31|4039.31|4042.51|4039.51|4042.11|4039.11|0
1626906900000|2021-07-21 22:35:00|4042.41|4039.41|4042.51|4039.51|4042.51|4039.51|4042.31|4039.31|0
1626907200000|2021-07-21 22:40:00|4042.31|4039.31|4041.51|4038.51|4042.31|4039.31|4041.11|4038.11|0
1626907500000|2021-07-21 22:45:00|4041.61|4038.61|4042.41|4039.41|4042.41|4039.41|4041.51|4038.51|0
1626907800000|2021-07-21 22:50:00|4042.31|4039.31|4041.81|4038.81|4042.41|4039.41|4041.81|4038.81|0
1626908100000|2021-07-21 22:55:00|4041.91|4038.91|4041.81|4038.81|4042.01|4039.01|4041.81|4038.81|0
1626908400000|2021-07-21 23:00:00|4042.01|4039.01|4042.81|4039.81|4042.81|4039.81|4042.01|4039.01|0
1626908700000|2021-07-21 23:05:00|4042.71|4039.71|4041.81|4038.81|4042.81|4039.81|4041.81|4038.81|0
1626909000000|2021-07-21 23:10:00|4042.01|4039.01|4041.81|4038.81|4042.01|4039.01|4041.81|4038.81|0
1626909300000|2021-07-21 23:15:00|4042.01|4039.01|4042.01|4039.01|4042.01|4039.01|4041.81|4038.81|0
1626909600000|2021-07-21 23:20:00|4041.91|4038.91|4042.21|4039.21|4042.21|4039.21|4041.81|4038.81|0
1626909900000|2021-07-21 23:25:00|4042.31|4039.31|4042.21|4039.21|4042.41|4039.41|4041.81|4038.81|0
1626910200000|2021-07-21 23:30:00|4042.11|4039.11|4041.51|4038.51|4042.21|4039.21|4041.11|4038.11|0
1626910500000|2021-07-21 23:35:00|4041.81|4038.81|4043.61|4040.61|4044.31|4041.31|4041.81|4038.81|0
1626910800000|2021-07-21 23:40:00|4043.81|4040.81|4043.61|4040.61|4043.81|4040.81|4043.41|4040.41|0
1626911100000|2021-07-21 23:45:00|4043.51|4040.51|4044.51|4041.51|4044.51|4041.51|4043.41|4040.41|0
1626911400000|2021-07-21 23:50:00|4044.31|4041.31|4043.41|4040.41|4044.71|4041.71|4043.41|4040.41|0
1626911700000|2021-07-21 23:55:00|4043.51|4040.51|4042.61|4039.61|4043.61|4040.61|4042.41|4039.41|0
1626912000000|2021-07-22 00:00:00|4042.41|4039.41|4042.21|4039.21|4042.41|4039.41|4041.51|4038.51|0
1626912300000|2021-07-22 00:05:00|4042.31|4039.31|4041.51|4038.51|4042.41|4039.41|4040.71|4037.71|0
1626912600000|2021-07-22 00:10:00|4041.61|4038.61|4042.61|4039.61|4042.81|4039.81|4041.51|4038.51|0
1626912900000|2021-07-22 00:15:00|4042.71|4039.71|4044.01|4042.01|4045.31|4043.31|4042.31|4039.61|534
1626913200000|2021-07-22 00:20:00|4044.31|4042.31|4043.81|4041.81|4045.01|4043.01|4043.31|4041.31|69
1626913500000|2021-07-22 00:25:00|4043.31|4041.31|4041.31|4039.31|4043.81|4041.81|4041.31|4039.31|131
1626913800000|2021-07-22 00:30:00|4040.81|4038.81|4040.31|4038.31|4041.31|4039.31|4039.81|4037.81|116
1626914100000|2021-07-22 00:35:00|4040.51|4038.51|4039.01|4037.01|4041.31|4039.31|4039.01|4037.01|130
1626914400000|2021-07-22 00:40:00|4039.31|4037.31|4038.31|4036.31|4039.31|4037.31|4038.01|4036.01|60
1626914700000|2021-07-22 00:45:00|4038.51|4036.51|4039.31|4037.31|4039.31|4037.31|4038.31|4036.31|137
1626915000000|2021-07-22 00:50:00|4039.51|4037.51|4039.81|4037.81|4040.31|4038.31|4039.51|4037.51|111
1626915300000|2021-07-22 00:55:00|4039.31|4037.31|4039.31|4037.31|4039.31|4037.31|4038.81|4036.81|20
1626915600000|2021-07-22 01:00:00|4038.81|4036.81|4039.81|4037.81|4039.81|4037.81|4038.81|4036.81|21
1626915900000|2021-07-22 01:05:00|4040.31|4038.31|4040.81|4038.81|4040.81|4038.81|4040.31|4038.31|13
1626916200000|2021-07-22 01:10:00|4041.01|4039.01|4041.81|4039.81|4041.81|4039.81|4040.81|4038.81|23
1626916500000|2021-07-22 01:15:00|4042.01|4040.01|4041.31|4039.31|4042.31|4040.31|4041.31|4039.31|26
1626916800000|2021-07-22 01:20:00|4041.51|4039.51|4041.81|4039.81|4042.81|4040.81|4041.51|4039.51|30
1626917100000|2021-07-22 01:25:00|4041.31|4039.31|4040.81|4038.81|4041.51|4039.51|4040.31|4038.31|35
1626917400000|2021-07-22 01:30:00|4040.51|4038.51|4043.31|4041.31|4043.31|4041.31|4040.51|4038.51|32
1626917700000|2021-07-22 01:35:00|4043.81|4041.81|4044.31|4042.31|4045.31|4043.31|4043.81|4041.81|34
1626918000000|2021-07-22 01:40:00|4044.81|4042.81|4045.51|4043.51|4046.31|4044.31|4044.31|4042.31|58
1626918300000|2021-07-22 01:45:00|4046.81|4044.81|4048.01|4046.01|4048.31|4046.31|4046.81|4044.81|316
1626918600000|2021-07-22 01:50:00|4048.31|4046.31|4047.81|4045.81|4049.51|4047.51|4047.81|4045.81|190
1626918900000|2021-07-22 01:55:00|4048.01|4046.01|4047.31|4045.31|4048.51|4046.51|4047.31|4045.31|123
1626919200000|2021-07-22 02:00:00|4047.51|4045.51|4046.31|4044.31|4047.81|4045.81|4046.31|4044.31|133
1626919500000|2021-07-22 02:05:00|4046.51|4044.51|4043.81|4041.81|4046.81|4044.81|4043.81|4041.81|119
1626919800000|2021-07-22 02:10:00|4044.01|4042.01|4045.51|4043.51|4045.81|4043.81|4044.01|4042.01|106
1626920100000|2021-07-22 02:15:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|9
1626920400000|2021-07-22 02:20:00|4046.31|4044.31|4046.31|4044.31|4046.31|4044.31|4045.81|4043.81|138
1626920700000|2021-07-22 02:25:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|18
1626921000000|2021-07-22 02:30:00|4046.31|4044.31|4045.31|4043.31|4046.31|4044.31|4045.31|4043.31|67
1626921300000|2021-07-22 02:35:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|35
1626921600000|2021-07-22 02:40:00|4046.01|4044.01|4045.31|4043.31|4046.31|4044.31|4045.31|4043.31|46
1626921900000|2021-07-22 02:45:00|4044.81|4042.81|4043.81|4041.81|4044.81|4042.81|4043.81|4041.81|77
1626922200000|2021-07-22 02:50:00|4043.31|4041.31|4043.81|4041.81|4044.31|4042.31|4043.31|4041.31|42
1626922500000|2021-07-22 02:55:00|4044.31|4042.31|4043.51|4041.51|4044.81|4042.81|4043.51|4041.51|71
1626922800000|2021-07-22 03:00:00|4043.31|4041.31|4043.01|4041.01|4043.51|4041.51|4042.81|4040.81|8
1626923100000|2021-07-22 03:05:00|4042.81|4040.81|4044.51|4042.51|4044.81|4042.81|4042.81|4040.81|21
1626923400000|2021-07-22 03:10:00|4044.31|4042.31|4044.51|4042.51|4044.81|4042.81|4044.31|4042.31|1
1626923700000|2021-07-22 03:15:00|4044.31|4042.31|4044.81|4042.81|4045.31|4043.31|4044.31|4042.31|7
1626924000000|2021-07-22 03:20:00|4045.01|4043.01|4044.81|4042.81|4045.31|4043.31|4044.81|4042.81|6
1626924300000|2021-07-22 03:25:00|4044.51|4042.51|4044.31|4042.31|4044.81|4042.81|4044.31|4042.31|5
1626924600000|2021-07-22 03:30:00|4043.81|4041.81|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|19
1626924900000|2021-07-22 03:35:00|4043.81|4041.81|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|27
1626925200000|2021-07-22 03:40:00|4044.01|4042.01|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|58
1626925500000|2021-07-22 03:45:00|4043.31|4041.31|4044.01|4042.01|4044.01|4042.01|4043.31|4041.31|24
1626925800000|2021-07-22 03:50:00|4043.81|4041.81|4043.81|4041.81|4044.01|4042.01|4043.31|4041.31|52
1626926100000|2021-07-22 03:55:00|4044.01|4042.01|4043.51|4041.51|4044.31|4042.31|4043.31|4041.31|15
1626926400000|2021-07-22 04:00:00|4043.31|4041.31|4043.81|4041.81|4043.81|4041.81|4043.31|4041.31|14
1626926700000|2021-07-22 04:05:00|4043.31|4041.31|4043.81|4041.81|4043.81|4041.81|4043.31|4041.31|20
1626927000000|2021-07-22 04:10:00|4044.01|4042.01|4044.31|4042.31|4044.31|4042.31|4044.01|4042.01|18
1626927300000|2021-07-22 04:15:00|4044.01|4042.01|4043.51|4041.51|4044.01|4042.01|4043.31|4041.31|27
1626927600000|2021-07-22 04:20:00|4043.31|4041.31|4043.31|4041.31|4043.31|4041.31|4043.31|4041.31|0
1626928200000|2021-07-22 04:30:00|4043.81|4041.81|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|13
1626928500000|2021-07-22 04:35:00|4043.51|4041.51|4043.31|4041.31|4043.51|4041.51|4043.31|4041.31|21
1626928800000|2021-07-22 04:40:00|4043.51|4041.51|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|55
1626929100000|2021-07-22 04:45:00|||||||||17
1626929400000|2021-07-22 04:50:00|4043.81|4041.81|4043.81|4041.81|4043.81|4041.81|4043.81|4041.81|16
1626929700000|2021-07-22 04:55:00|4043.31|4041.31|4044.81|4042.81|4044.81|4042.81|4043.31|4041.31|161
1626930000000|2021-07-22 05:00:00|4044.31|4042.31|4044.81|4042.81|4044.81|4042.81|4043.81|4041.81|26
1626930300000|2021-07-22 05:05:00|4044.51|4042.51|4043.81|4041.81|4044.81|4042.81|4043.31|4041.31|42
1626930600000|2021-07-22 05:10:00|4043.51|4041.51|4043.51|4041.51|4043.81|4041.81|4043.31|4041.31|29
1626930900000|2021-07-22 05:15:00|4043.31|4041.31|4043.51|4041.51|4044.31|4042.31|4043.31|4041.31|45
1626931200000|2021-07-22 05:20:00|4043.81|4041.81|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|38
1626931500000|2021-07-22 05:25:00|4044.31|4042.31|4044.31|4042.31|4044.31|4042.31|4044.31|4042.31|49
1626931800000|2021-07-22 05:30:00|4044.81|4042.81|4046.31|4044.31|4046.31|4044.31|4044.31|4042.31|110
1626932100000|2021-07-22 05:35:00|4046.01|4044.01|4045.81|4043.81|4046.31|4044.31|4045.31|4043.31|199
1626932400000|2021-07-22 05:40:00|4046.31|4044.31|4046.81|4044.81|4046.81|4044.81|4045.81|4043.81|160
1626932700000|2021-07-22 05:45:00|4047.31|4045.31|4049.31|4047.31|4049.31|4047.31|4047.31|4045.31|441
1626933000000|2021-07-22 05:50:00|4049.01|4047.01|4048.31|4046.31|4049.31|4047.31|4048.31|4046.31|260
1626933300000|2021-07-22 05:55:00|4048.01|4046.01|4048.01|4046.01|4048.01|4046.01|4045.31|4043.31|238
1626933600000|2021-07-22 06:00:00|4047.76|4046.26|4044.06|4042.56|4047.76|4046.26|4043.56|4042.06|837
1626933900000|2021-07-22 06:05:00|4044.26|4042.76|4045.06|4043.56|4046.06|4044.56|4044.26|4042.76|576
1626934200000|2021-07-22 06:10:00|4045.56|4044.06|4045.06|4043.56|4046.06|4044.56|4045.06|4043.56|495
1626934500000|2021-07-22 06:15:00|4045.56|4044.06|4043.56|4042.06|4045.56|4044.06|4043.06|4041.56|634
1626934800000|2021-07-22 06:20:00|4044.06|4042.56|4046.06|4044.56|4046.06|4044.56|4043.56|4042.06|887
1626935100000|2021-07-22 06:25:00|4046.56|4045.06|4045.06|4043.56|4047.56|4046.06|4045.06|4043.56|1009
1626935400000|2021-07-22 06:30:00|4044.56|4043.06|4047.06|4045.56|4047.06|4045.56|4044.56|4043.06|365
1626935700000|2021-07-22 06:35:00|4047.56|4046.06|4049.06|4047.56|4049.06|4047.56|4044.56|4043.06|1899
1626936000000|2021-07-22 06:40:00|4048.56|4047.06|4047.56|4046.06|4051.06|4049.56|4047.56|4046.06|821
1626936300000|2021-07-22 06:45:00|4048.06|4046.56|4050.56|4049.06|4050.56|4049.06|4047.56|4046.06|1649
1626936600000|2021-07-22 06:50:00|4050.06|4048.56|4048.06|4046.56|4050.06|4048.56|4048.06|4046.56|625
1626936900000|2021-07-22 06:55:00|4047.56|4046.06|4048.06|4046.56|4049.56|4048.06|4047.56|4046.06|1591
1626937200000|2021-07-22 07:00:00|4047.56|4046.06|4055.06|4053.56|4061.56|4060.06|4045.56|4044.06|14324
1626937500000|2021-07-22 07:05:00|4055.56|4054.06|4060.56|4059.06|4061.06|4059.56|4055.56|4054.06|7373
1626937800000|2021-07-22 07:10:00|4060.76|4059.26|4059.06|4057.56|4062.06|4060.56|4056.06|4054.56|6605
1626938100000|2021-07-22 07:15:00|4059.56|4058.06|4059.06|4057.56|4062.06|4060.56|4058.56|4057.06|4953
1626938400000|2021-07-22 07:20:00|4059.56|4058.06|4065.06|4063.56|4067.26|4065.76|4059.56|4058.06|11083
1626938700000|2021-07-22 07:25:00|4064.56|4063.06|4058.56|4057.06|4068.06|4066.56|4057.06|4055.56|10044
1626939000000|2021-07-22 07:30:00|4059.06|4057.56|4053.76|4052.26|4061.56|4060.06|4053.56|4052.06|5566
1626939300000|2021-07-22 07:35:00|4053.56|4052.06|4058.06|4056.56|4059.06|4057.56|4053.56|4052.06|2732
1626939600000|2021-07-22 07:40:00|4057.94|4056.44|4058.44|4056.94|4061.44|4059.94|4057.94|4056.44|3857
1626939900000|2021-07-22 07:45:00|4058.94|4057.44|4061.14|4059.64|4061.94|4060.44|4057.94|4056.44|2714
1626940200000|2021-07-22 07:50:00|4060.94|4059.44|4063.44|4061.94|4063.94|4062.44|4060.44|4058.94|5224
1626940500000|2021-07-22 07:55:00|4063.14|4061.64|4063.94|4062.44|4065.44|4063.94|4062.44|4060.94|4457
1626940800000|2021-07-22 08:00:00|4063.44|4061.94|4063.44|4061.94|4064.44|4062.94|4060.94|4059.44|5727
1626941100000|2021-07-22 08:05:00|4062.94|4061.44|4066.94|4065.44|4066.94|4065.44|4062.44|4060.94|4628
1626941400000|2021-07-22 08:10:00|4066.44|4064.94|4063.94|4062.44|4066.94|4065.44|4063.44|4061.94|4629
1626941700000|2021-07-22 08:15:00|4063.44|4061.94|4063.94|4062.44|4064.94|4063.44|4062.44|4060.94|5426
1626942000000|2021-07-22 08:20:00|4064.44|4062.94|4065.44|4063.94|4065.94|4064.44|4062.94|4061.44|3355
1626942300000|2021-07-22 08:25:00|4065.94|4064.44|4067.44|4065.94|4067.44|4065.94|4065.94|4064.44|4789
1626942600000|2021-07-22 08:30:00|4066.94|4065.44|4067.44|4065.94|4067.44|4065.94|4065.44|4063.94|2246
1626942900000|2021-07-22 08:35:00|4067.94|4066.44|4065.94|4064.44|4068.44|4066.94|4065.94|4064.44|2834
1626943200000|2021-07-22 08:40:00|4065.44|4063.94|4067.94|4066.44|4068.44|4066.94|4065.44|4063.94|3892
1626943500000|2021-07-22 08:45:00|4067.64|4066.14|4066.44|4064.94|4068.44|4066.94|4066.44|4064.94|2010
1626943800000|2021-07-22 08:50:00|4066.64|4065.14|4063.94|4062.44|4066.94|4065.44|4062.44|4060.94|3254
1626944100000|2021-07-22 08:55:00|4063.44|4061.94|4066.44|4064.94|4066.44|4064.94|4063.44|4061.94|6281
1626944400000|2021-07-22 09:00:00|4066.14|4064.64|4063.94|4062.44|4066.44|4064.94|4063.44|4061.94|1599
1626944700000|2021-07-22 09:05:00|4063.44|4061.94|4062.44|4060.94|4064.44|4062.94|4062.44|4060.94|1496
1626945000000|2021-07-22 09:10:00|4062.94|4061.44|4062.94|4061.44|4063.44|4061.94|4061.44|4059.94|1982
1626945300000|2021-07-22 09:15:00|4063.44|4061.94|4065.94|4064.44|4065.94|4064.44|4063.44|4061.94|2510
1626945600000|2021-07-22 09:20:00|4065.44|4063.94|4066.44|4064.94|4066.94|4065.44|4065.44|4063.94|1340
1626945900000|2021-07-22 09:25:00|4065.94|4064.44|4067.94|4066.44|4067.94|4066.44|4065.94|4064.44|1615
1626946200000|2021-07-22 09:30:00|4067.44|4065.94|4066.44|4064.94|4067.44|4065.94|4063.94|4062.44|6729
1626946500000|2021-07-22 09:35:00|4066.94|4065.44|4068.44|4066.94|4068.94|4067.44|4066.94|4065.44|1221
1626946800000|2021-07-22 09:40:00|4067.94|4066.44|4069.94|4068.44|4070.14|4068.64|4067.94|4066.44|2340
1626947100000|2021-07-22 09:45:00|4069.44|4067.94|4069.94|4068.44|4070.44|4068.94|4068.44|4066.94|4422
1626947400000|2021-07-22 09:50:00|4069.64|4068.14|4070.44|4068.94|4070.94|4069.44|4069.44|4067.94|1466
1626947700000|2021-07-22 09:55:00|4070.64|4069.14|4069.44|4067.94|4071.44|4069.94|4068.94|4067.44|3637
1626948000000|2021-07-22 10:00:00|4068.94|4067.44|4071.44|4069.94|4071.44|4069.94|4067.94|4066.44|1674
1626948300000|2021-07-22 10:05:00|4070.94|4069.44|4069.94|4068.44|4071.44|4069.94|4066.94|4065.44|3923
1626948600000|2021-07-22 10:10:00|4070.44|4068.94|4072.94|4071.44|4072.94|4071.44|4069.94|4068.44|2653
1626948900000|2021-07-22 10:15:00|4073.44|4071.94|4071.44|4069.94|4073.44|4071.94|4069.94|4068.44|1987
1626949200000|2021-07-22 10:20:00|4070.94|4069.44|4072.94|4071.44|4073.44|4071.94|4070.44|4068.94|1319
1626949500000|2021-07-22 10:25:00|4072.44|4070.94|4070.64|4069.14|4073.94|4072.44|4070.44|4068.94|2976
1626949800000|2021-07-22 10:30:00|4070.94|4069.44|4071.94|4070.44|4072.44|4070.94|4070.44|4068.94|1643
1626950100000|2021-07-22 10:35:00|4072.44|4070.94|4071.44|4069.94|4072.94|4071.44|4071.44|4069.94|1657
1626950400000|2021-07-22 10:40:00|4071.94|4070.44|4074.44|4072.94|4074.44|4072.94|4071.94|4070.44|1512
1626950700000|2021-07-22 10:45:00|4073.94|4072.44|4077.94|4076.44|4077.94|4076.44|4073.94|4072.44|2909
1626951000000|2021-07-22 10:50:00|4078.44|4076.94|4079.44|4077.94|4079.44|4077.94|4077.94|4076.44|3346
1626951300000|2021-07-22 10:55:00|4078.94|4077.44|4074.94|4073.44|4078.94|4077.44|4074.94|4073.44|2986
1626951600000|2021-07-22 11:00:00|4075.44|4073.94|4075.44|4073.94|4076.94|4075.44|4074.44|4072.94|4078
1626951900000|2021-07-22 11:05:00|4075.14|4073.64|4075.44|4073.94|4075.94|4074.44|4074.44|4072.94|2091
1626952200000|2021-07-22 11:10:00|4074.94|4073.44|4074.94|4073.44|4074.94|4073.44|4073.44|4071.94|9440
1626952500000|2021-07-22 11:15:00|4074.44|4072.94|4072.64|4071.14|4074.94|4073.44|4072.44|4070.94|3219
1626952800000|2021-07-22 11:20:00|4072.94|4071.44|4072.44|4070.94|4073.44|4071.94|4072.44|4070.94|2062
1626953100000|2021-07-22 11:25:00|4071.94|4070.44|4071.44|4069.94|4071.94|4070.44|4069.94|4068.44|2608
1626953400000|2021-07-22 11:30:00|4070.94|4069.44|4072.94|4071.44|4072.94|4071.44|4070.94|4069.44|1416
1626953700000|2021-07-22 11:35:00|4073.44|4071.94|4073.44|4071.94|4073.94|4072.44|4072.44|4070.94|1232
1626954000000|2021-07-22 11:40:00|4073.78|4072.28|4070.28|4068.78|4074.28|4072.78|4069.28|4067.78|1707
1626954300000|2021-07-22 11:45:00|4070.48|4068.98|4070.78|4069.28|4073.98|4072.48|4069.98|4068.48|3690
1626954600000|2021-07-22 11:50:00|4070.48|4068.98|4072.28|4070.78|4073.28|4071.78|4070.28|4068.78|7140
1626954900000|2021-07-22 11:55:00|4072.78|4071.28|4076.28|4074.78|4077.28|4075.78|4072.78|4071.28|2348
1626955200000|2021-07-22 12:00:00|4075.78|4074.28|4073.28|4071.78|4076.28|4074.78|4073.28|4071.78|1812
1626955500000|2021-07-22 12:05:00|4072.78|4071.28|4073.78|4072.28|4075.28|4073.78|4072.28|4070.78|1918
1626955800000|2021-07-22 12:10:00|4073.98|4072.48|4074.78|4073.28|4075.28|4073.78|4073.28|4071.78|1670
1626956100000|2021-07-22 12:15:00|4075.28|4073.78|4075.28|4073.78|4075.78|4074.28|4074.28|4072.78|822
1626956400000|2021-07-22 12:20:00|4074.78|4073.28|4076.28|4074.78|4076.28|4074.78|4074.78|4073.28|1250
1626956700000|2021-07-22 12:25:00|4075.78|4074.28|4075.28|4073.78|4076.28|4074.78|4074.28|4072.78|4330
1626957000000|2021-07-22 12:30:00|4075.48|4073.98|4070.78|4069.28|4075.48|4073.98|4070.28|4068.78|2499
1626957300000|2021-07-22 12:35:00|4070.28|4068.78|4062.78|4061.28|4070.78|4069.28|4062.78|4061.28|5728
1626957600000|2021-07-22 12:40:00|4062.98|4061.48|4064.78|4063.28|4065.28|4063.78|4061.78|4060.28|4540
1626957900000|2021-07-22 12:45:00|4064.48|4062.98|4064.28|4062.78|4064.78|4063.28|4061.28|4059.78|4756
1626958200000|2021-07-22 12:50:00|4063.78|4062.28|4056.78|4055.28|4063.98|4062.48|4055.28|4053.78|4324
1626958500000|2021-07-22 12:55:00|4057.28|4055.78|4062.28|4060.78|4062.78|4061.28|4056.78|4055.28|3662
1626958800000|2021-07-22 13:00:00|4061.28|4059.78|4060.78|4059.28|4063.28|4061.78|4059.78|4058.28|2885
1626959100000|2021-07-22 13:05:00|4061.28|4059.78|4058.78|4057.28|4062.28|4060.78|4058.78|4057.28|1629
1626959400000|2021-07-22 13:10:00|4058.28|4056.78|4061.28|4059.78|4062.28|4060.78|4057.78|4056.28|3021
1626959700000|2021-07-22 13:15:00|4061.48|4059.98|4063.78|4062.28|4064.28|4062.78|4061.48|4059.98|4571
1626960000000|2021-07-22 13:20:00|4063.28|4061.78|4062.28|4060.78|4064.78|4063.28|4061.28|4059.78|3300
1626960300000|2021-07-22 13:25:00|4061.48|4059.98|4060.78|4059.28|4064.78|4063.28|4060.28|4058.78|4013
1626960600000|2021-07-22 13:30:00|4061.28|4059.78|4059.78|4058.28|4062.78|4061.28|4058.28|4056.78|6336
1626960900000|2021-07-22 13:35:00|4059.28|4057.78|4058.78|4057.28|4059.28|4057.78|4052.28|4050.78|12277
1626961200000|2021-07-22 13:40:00|4059.28|4057.78|4066.78|4065.28|4068.28|4066.78|4057.28|4055.78|7699
1626961500000|2021-07-22 13:45:00|4066.28|4064.78|4056.78|4055.28|4069.78|4068.28|4055.78|4054.28|15323
1626961800000|2021-07-22 13:50:00|4056.28|4054.78|4056.28|4054.78|4060.78|4059.28|4051.28|4049.78|9734
1626962100000|2021-07-22 13:55:00|4055.78|4054.28|4057.28|4055.78|4057.28|4055.78|4053.28|4051.78|14837
1626962400000|2021-07-22 14:00:00|4057.78|4056.28|4057.78|4056.28|4060.28|4058.78|4055.28|4053.78|3872
1626962700000|2021-07-22 14:05:00|4057.28|4055.78|4061.28|4059.78|4061.78|4060.28|4054.78|4053.28|5604
1626963000000|2021-07-22 14:10:00|4061.07|4059.57|4063.57|4062.07|4065.57|4064.07|4061.07|4059.57|7196
1626963300000|2021-07-22 14:15:00|4064.07|4062.57|4063.07|4061.57|4065.07|4063.57|4060.07|4058.57|5180
1626963600000|2021-07-22 14:20:00|4062.57|4061.07|4058.07|4056.57|4064.07|4062.57|4057.57|4056.07|3124
1626963900000|2021-07-22 14:25:00|4058.57|4057.07|4060.57|4059.07|4060.57|4059.07|4057.57|4056.07|2247
1626964200000|2021-07-22 14:30:00|4060.27|4058.77|4060.57|4059.07|4062.57|4061.07|4059.07|4057.57|4053
1626964500000|2021-07-22 14:35:00|4060.27|4058.77|4063.57|4062.07|4063.57|4062.07|4059.27|4057.77|7842
1626964800000|2021-07-22 14:40:00|4063.07|4061.57|4066.07|4064.57|4068.07|4066.57|4063.07|4061.57|4102
1626965100000|2021-07-22 14:45:00|4065.57|4064.07|4058.57|4057.07|4066.07|4064.57|4058.07|4056.57|4325
1626965400000|2021-07-22 14:50:00|4058.07|4056.57|4059.07|4057.57|4060.07|4058.57|4057.07|4055.57|3965
1626965700000|2021-07-22 14:55:00|4058.57|4057.07|4060.57|4059.07|4063.07|4061.57|4058.57|4057.07|2674
1626966000000|2021-07-22 15:00:00|4060.07|4058.57|4058.77|4057.27|4060.57|4059.07|4057.57|4056.07|3736
1626966300000|2021-07-22 15:05:00|4058.57|4057.07|4058.57|4057.07|4059.07|4057.57|4056.07|4054.57|4653
1626966600000|2021-07-22 15:10:00|4059.07|4057.57|4059.07|4057.57|4059.07|4057.57|4057.57|4056.07|2276
1626966900000|2021-07-22 15:15:00|4058.57|4057.07|4060.07|4058.57|4060.57|4059.07|4057.07|4055.57|3991
1626967200000|2021-07-22 15:20:00|4060.57|4059.07|4059.07|4057.57|4061.57|4060.07|4056.07|4054.57|11223
1626967500000|2021-07-22 15:25:00|4059.27|4057.77|4057.57|4056.07|4059.57|4058.07|4056.57|4055.07|30170
1626967800000|2021-07-22 15:30:00|4056.36|4054.86|4057.86|4056.36|4059.86|4058.36|4055.86|4054.36|28635
1626968100000|2021-07-22 15:35:00|4058.36|4056.86|4060.86|4059.36|4060.86|4059.36|4057.86|4056.36|18159
1626968400000|2021-07-22 15:40:00|4060.56|4059.06|4057.36|4055.86|4060.86|4059.36|4057.36|4055.86|5858
1626968700000|2021-07-22 15:45:00|4057.86|4056.36|4058.86|4057.36|4058.86|4057.36|4056.36|4054.86|3101
1626969000000|2021-07-22 15:50:00|4058.56|4057.06|4059.86|4058.36|4059.86|4058.36|4058.36|4056.86|2559
1626969300000|2021-07-22 15:55:00|4059.56|4058.06|4060.36|4058.86|4060.36|4058.86|4059.36|4057.86|1781
1626969600000|2021-07-22 16:00:00|4059.86|4058.36|4056.86|4055.36|4060.86|4059.36|4056.86|4055.36|1227
1626969900000|2021-07-22 16:05:00|4056.36|4054.86|4054.86|4053.36|4057.36|4055.86|4054.86|4053.36|1807
1626970200000|2021-07-22 16:10:00|4054.36|4052.86|4054.36|4052.86|4054.86|4053.36|4053.36|4051.86|1837
1626970500000|2021-07-22 16:15:00|4053.86|4052.36|4054.36|4052.86|4055.86|4054.36|4053.36|4051.86|2103
1626970800000|2021-07-22 16:20:00|4054.06|4052.56|4053.36|4051.86|4054.86|4053.36|4052.86|4051.36|2062
1626971100000|2021-07-22 16:25:00|4053.86|4052.36|4057.36|4055.86|4057.86|4056.36|4053.36|4051.86|1739
1626971400000|2021-07-22 16:30:00|4056.86|4055.36|4057.86|4056.36|4057.86|4056.36|4056.86|4055.36|1179
1626971700000|2021-07-22 16:35:00|4058.06|4056.56|4060.86|4059.36|4060.86|4059.36|4058.06|4056.56|2018
1626972000000|2021-07-22 16:40:00|4061.36|4059.86|4060.86|4059.36|4061.36|4059.86|4059.86|4058.36|1657
1626972300000|2021-07-22 16:45:00|4060.36|4058.86|4058.86|4057.36|4060.86|4059.36|4058.86|4057.36|1185
1626972600000|2021-07-22 16:50:00|4059.06|4057.56|4061.86|4060.36|4061.86|4060.36|4058.86|4057.36|939
1626972900000|2021-07-22 16:55:00|4061.36|4059.86|4063.36|4061.86|4063.36|4061.86|4061.36|4059.86|603
1626973200000|2021-07-22 17:00:00|4062.86|4061.36|4063.36|4061.86|4063.86|4062.36|4062.86|4061.36|1199
1626973500000|2021-07-22 17:05:00|4063.86|4062.36|4063.36|4061.86|4063.86|4062.36|4063.36|4061.86|712
1626973800000|2021-07-22 17:10:00|4062.86|4061.36|4064.36|4062.86|4064.36|4062.86|4062.86|4061.36|1128
1626974100000|2021-07-22 17:15:00|4063.86|4062.36|4064.86|4063.36|4064.86|4063.36|4063.86|4062.36|956
1626974400000|2021-07-22 17:20:00|4064.36|4062.86|4064.86|4063.36|4064.86|4063.36|4063.86|4062.36|888
1626974700000|2021-07-22 17:25:00|4064.36|4062.86|4063.36|4061.86|4064.86|4063.36|4062.86|4061.36|739
1626975000000|2021-07-22 17:30:00|4062.86|4061.36|4064.36|4062.86|4064.36|4062.86|4062.86|4061.36|418
1626975300000|2021-07-22 17:35:00|4064.56|4063.06|4064.36|4062.86|4064.86|4063.36|4063.86|4062.36|290
1626975600000|2021-07-22 17:40:00|4063.86|4062.36|4064.36|4062.86|4064.86|4063.36|4063.86|4062.36|423
1626975900000|2021-07-22 17:45:00|4063.86|4062.36|4063.86|4062.36|4063.86|4062.36|4062.86|4061.36|837
1626976200000|2021-07-22 17:50:00|4063.56|4062.06|4065.86|4064.36|4065.86|4064.36|4063.56|4062.06|853
1626976500000|2021-07-22 17:55:00|4065.36|4063.86|4066.86|4065.36|4066.86|4065.36|4064.86|4063.36|1040
1626976800000|2021-07-22 18:00:00|4066.56|4065.06|4066.86|4065.36|4067.36|4065.86|4066.56|4065.06|734
1626977100000|2021-07-22 18:05:00|4067.36|4065.86|4066.36|4064.86|4068.36|4066.86|4066.36|4064.86|853
1626977400000|2021-07-22 18:10:00|4066.86|4065.36|4068.36|4066.86|4068.36|4066.86|4066.56|4065.06|468
1626977700000|2021-07-22 18:15:00|4068.86|4067.36|4067.86|4066.36|4069.36|4067.86|4067.86|4066.36|699
1626978000000|2021-07-22 18:20:00|4067.36|4065.86|4067.36|4065.86|4067.36|4065.86|4066.36|4064.86|313
1626978300000|2021-07-22 18:25:00|4066.86|4065.36|4067.36|4065.86|4067.36|4065.86|4066.86|4065.36|186
1626978600000|2021-07-22 18:30:00|4066.86|4065.36|4067.86|4066.36|4067.86|4066.36|4066.86|4065.36|370
1626978900000|2021-07-22 18:35:00|4068.36|4066.86|4068.86|4067.36|4068.86|4067.36|4067.86|4066.36|1247
1626979200000|2021-07-22 18:40:00|4069.86|4068.36|4068.36|4066.86|4069.86|4068.36|4067.86|4066.36|1208
1626979500000|2021-07-22 18:45:00|4068.86|4067.36|4068.86|4067.36|4069.86|4068.36|4068.36|4066.86|489
1626979800000|2021-07-22 18:50:00|4068.36|4066.86|4068.36|4066.86|4068.86|4067.36|4067.86|4066.36|344
1626980100000|2021-07-22 18:55:00|4068.86|4067.36|4069.86|4068.36|4070.36|4068.86|4068.86|4067.36|794
1626980400000|2021-07-22 19:00:00|4069.36|4067.86|4069.36|4067.86|4069.86|4068.36|4069.36|4067.86|710
1626980700000|2021-07-22 19:05:00|4068.86|4067.36|4066.86|4065.36|4069.36|4067.86|4066.86|4065.36|503
1626981000000|2021-07-22 19:10:00|4066.36|4064.86|4066.86|4065.36|4066.86|4065.36|4066.36|4064.86|312
1626981300000|2021-07-22 19:15:00|4066.36|4064.86|4067.36|4065.86|4067.36|4065.86|4066.36|4064.86|280
1626981600000|2021-07-22 19:20:00|4067.56|4066.06|4067.36|4065.86|4067.86|4066.36|4067.36|4065.86|234
1626981900000|2021-07-22 19:25:00|4067.86|4066.36|4066.86|4065.36|4067.86|4066.36|4066.86|4065.36|623
1626982200000|2021-07-22 19:30:00|4066.36|4064.86|4064.86|4063.36|4066.36|4064.86|4064.36|4062.86|907
1626982500000|2021-07-22 19:35:00|4065.06|4063.56|4064.36|4062.86|4065.06|4063.56|4063.86|4062.36|417
1626982800000|2021-07-22 19:40:00|4063.86|4062.36|4063.86|4062.36|4064.36|4062.86|4062.86|4061.36|567
1626983100000|2021-07-22 19:45:00|4064.36|4062.86|4064.36|4062.86|4064.86|4063.36|4063.36|4061.86|824
1626983400000|2021-07-22 19:50:00|4064.86|4063.36|4063.36|4061.86|4064.86|4063.36|4062.36|4060.86|1139
1626983700000|2021-07-22 19:55:00|4063.86|4062.36|4064.36|4062.86|4064.36|4062.86|4061.86|4060.36|4520
1626984000000|2021-07-22 20:00:00|4065.01|4062.01|4066.91|4063.91|4067.11|4064.11|4064.81|4061.81|147
1626984300000|2021-07-22 20:05:00|4067.11|4064.11|4067.11|4064.11|4067.31|4064.31|4066.91|4063.91|0
1626984600000|2021-07-22 20:10:00|4067.31|4064.31|4067.51|4064.51|4067.51|4064.51|4067.11|4064.11|0
1626984900000|2021-07-22 20:15:00|4067.31|4064.31|4068.71|4065.71|4068.71|4065.71|4067.31|4064.31|0
1626985200000|2021-07-22 20:20:00|4068.91|4065.91|4070.21|4067.21|4070.21|4067.21|4068.71|4065.71|0
1626985500000|2021-07-22 20:25:00|4070.11|4067.11|4070.81|4067.81|4071.21|4068.21|4070.01|4067.01|0
1626985800000|2021-07-22 20:30:00|4071.01|4068.01|4071.01|4068.01|4071.21|4068.21|4070.81|4067.81|0
1626986100000|2021-07-22 20:35:00|4070.81|4067.81|4071.21|4068.21|4071.21|4068.21|4070.81|4067.81|0
1626986400000|2021-07-22 20:40:00|4071.51|4068.51|4072.31|4069.31|4072.31|4069.31|4071.51|4068.51|0
1626986700000|2021-07-22 20:45:00|4072.11|4069.11|4073.31|4070.31|4074.21|4071.21|4072.11|4069.11|0
1626987000000|2021-07-22 20:50:00|4073.61|4070.61|4074.21|4071.21|4074.21|4071.21|4073.31|4070.31|0
1626987300000|2021-07-22 20:55:00|4074.01|4071.01|4074.11|4071.11|4074.41|4071.41|4073.81|4070.81|0
1626987600000|2021-07-22 21:00:00|4074.01|4071.01|4073.81|4070.81|4074.21|4071.21|4073.81|4070.81|0
1626987900000|2021-07-22 21:05:00|4073.91|4070.91|4074.11|4071.11|4074.11|4071.11|4073.61|4070.61|0
1626988200000|2021-07-22 21:10:00|4074.51|4071.51|4074.11|4071.11|4074.71|4071.71|4074.11|4071.11|0
1626988500000|2021-07-22 21:15:00|4074.31|4071.31|4074.31|4071.31|4074.41|4071.41|4074.01|4071.01|0
1626988800000|2021-07-22 21:20:00|4074.41|4071.41|4074.31|4071.31|4074.61|4071.61|4074.21|4071.21|0
1626989100000|2021-07-22 21:25:00|4074.41|4071.41|4074.61|4071.61|4074.71|4071.71|4074.31|4071.31|0
1626989400000|2021-07-22 21:30:00|4074.31|4071.31|4074.41|4071.41|4074.41|4071.41|4074.21|4071.21|0
1626989700000|2021-07-22 21:35:00|4074.31|4071.31|4074.31|4071.31|4074.41|4071.41|4074.21|4071.21|0
1626990000000|2021-07-22 21:40:00|4074.21|4071.21|4074.31|4071.31|4074.31|4071.31|4074.11|4071.11|0
1626990300000|2021-07-22 21:45:00|4074.01|4071.01|4073.81|4070.81|4074.01|4071.01|4073.81|4070.81|0
1626990600000|2021-07-22 21:50:00|4073.71|4070.71|4073.71|4070.71|4073.91|4070.91|4073.71|4070.71|0
1626990900000|2021-07-22 21:55:00|4073.61|4070.61|4074.01|4071.01|4074.01|4071.01|4073.61|4070.61|0
1626991200000|2021-07-22 22:00:00|4074.51|4071.51|4074.21|4071.21|4074.71|4071.71|4073.61|4070.61|0
1626991500000|2021-07-22 22:05:00|4074.01|4071.01|4073.31|4070.31|4074.01|4071.01|4073.31|4070.31|0
1626991800000|2021-07-22 22:10:00|4073.61|4070.61|4073.31|4070.31|4073.81|4070.81|4073.11|4070.11|0
1626992100000|2021-07-22 22:15:00|4073.21|4070.21|4073.31|4070.31|4073.81|4070.81|4073.11|4070.11|0
1626992400000|2021-07-22 22:20:00|4073.21|4070.21|4073.31|4070.31|4073.61|4070.61|4073.11|4070.11|0
1626992700000|2021-07-22 22:25:00|4073.11|4070.11|4072.71|4069.71|4073.11|4070.11|4072.71|4069.71|0
1626993000000|2021-07-22 22:30:00|4072.91|4069.91|4072.91|4069.91|4073.01|4070.01|4072.51|4069.51|0
1626993300000|2021-07-22 22:35:00|4072.81|4069.81|4072.51|4069.51|4073.11|4070.11|4072.51|4069.51|0
1626993600000|2021-07-22 22:40:00|4072.41|4069.41|4072.71|4069.71|4072.71|4069.71|4072.31|4069.31|0
1626993900000|2021-07-22 22:45:00|4072.91|4069.91|4072.51|4069.51|4072.91|4069.91|4072.51|4069.51|0
1626994200000|2021-07-22 22:50:00|4072.61|4069.61|4072.91|4069.91|4073.01|4070.01|4072.51|4069.51|0
1626994500000|2021-07-22 22:55:00|4072.81|4069.81|4072.91|4069.91|4073.11|4070.11|4072.81|4069.81|0
1626994800000|2021-07-22 23:00:00|4073.11|4070.11|4073.11|4070.11|4073.11|4070.11|4072.91|4069.91|0
1626995100000|2021-07-22 23:05:00|4073.31|4070.31|4073.11|4070.11|4074.01|4071.01|4073.11|4070.11|0
1626995400000|2021-07-22 23:10:00|4072.91|4069.91|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626995700000|2021-07-22 23:15:00|4073.11|4070.11|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626996000000|2021-07-22 23:20:00|4072.71|4069.71|4073.11|4070.11|4073.11|4070.11|4072.51|4069.51|0
1626996300000|2021-07-22 23:25:00|4073.01|4070.01|4073.11|4070.11|4073.11|4070.11|4072.91|4069.91|0
1626996600000|2021-07-22 23:30:00|4073.01|4070.01|4072.51|4069.51|4073.11|4070.11|4072.51|4069.51|0
1626996900000|2021-07-22 23:35:00|4072.71|4069.71|4072.71|4069.71|4072.71|4069.71|4072.51|4069.51|0
1626997200000|2021-07-22 23:40:00|4072.81|4069.81|4072.51|4069.51|4072.91|4069.91|4072.51|4069.51|0
1626997500000|2021-07-22 23:45:00|4072.61|4069.61|4072.91|4069.91|4073.11|4070.11|4072.61|4069.61|0
1626997800000|2021-07-22 23:50:00|4073.01|4070.01|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626998100000|2021-07-22 23:55:00|4072.71|4069.71|4072.71|4069.71|4072.91|4069.91|4072.71|4069.71|0
1626998400000|2021-07-23 00:00:00|4072.61|4069.61|4071.31|4068.31|4072.61|4069.61|4071.01|4068.01|0
1626998700000|2021-07-23 00:05:00|4071.51|4068.51|4071.91|4068.91|4072.31|4069.31|4071.41|4068.41|0
1626999000000|2021-07-23 00:10:00|4072.01|4069.01|4072.11|4069.11|4072.31|4069.31|4071.71|4068.71|0
1626999300000|2021-07-23 00:15:00|4069.61|4067.61|4070.61|4068.61|4071.11|4069.11|4069.11|4067.11|281
1626999600000|2021-07-23 00:20:00|4071.11|4069.11|4071.61|4069.61|4071.61|4069.61|4070.61|4068.61|71
1626999900000|2021-07-23 00:25:00|4071.31|4069.31|4071.61|4069.61|4072.11|4070.11|4070.61|4068.61|145
1627000200000|2021-07-23 00:30:00|4071.11|4069.11|4072.61|4070.61|4072.61|4070.61|4070.61|4068.61|160
1627000500000|2021-07-23 00:35:00|4073.11|4071.11|4073.11|4071.11|4073.81|4071.81|4072.61|4070.61|215
1627000800000|2021-07-23 00:40:00|4072.61|4070.61|4072.61|4070.61|4073.11|4071.11|4072.11|4070.11|191
1627001100000|2021-07-23 00:45:00|4073.11|4071.11|4073.61|4071.61|4074.31|4072.31|4073.11|4071.11|181
1627001400000|2021-07-23 00:50:00|4074.11|4072.11|4073.11|4071.11|4074.11|4072.11|4073.11|4071.11|121
1627001700000|2021-07-23 00:55:00|4073.61|4071.61|4072.61|4070.61|4073.61|4071.61|4072.61|4070.61|81
1627002000000|2021-07-23 01:00:00|4072.11|4070.11|4072.31|4070.31|4073.31|4071.31|4072.11|4070.11|45
1627002300000|2021-07-23 01:05:00|4072.11|4070.11|4072.61|4070.61|4072.81|4070.81|4072.11|4070.11|37
1627002600000|2021-07-23 01:10:00|4072.11|4070.11|4071.61|4069.61|4072.61|4070.61|4071.61|4069.61|193
1627002900000|2021-07-23 01:15:00|4071.11|4069.11|4072.11|4070.11|4072.11|4070.11|4071.11|4069.11|121
1627003200000|2021-07-23 01:20:00|4071.61|4069.61|4070.61|4068.61|4071.61|4069.61|4070.61|4068.61|35
1627003500000|2021-07-23 01:25:00|4070.81|4068.81|4071.61|4069.61|4071.61|4069.61|4070.61|4068.61|20
1627003800000|2021-07-23 01:30:00|4071.31|4069.31|4071.31|4069.31|4071.61|4069.61|4070.31|4068.31|25
1627004100000|2021-07-23 01:35:00|4071.11|4069.11|4071.11|4069.11|4073.61|4071.61|4071.11|4069.11|66
1627004400000|2021-07-23 01:40:00|4070.61|4068.61|4070.11|4068.11|4071.11|4069.11|4069.11|4067.11|61
1627004700000|2021-07-23 01:45:00|4069.81|4067.81|4071.31|4069.31|4071.31|4069.31|4069.61|4067.61|44
1627005000000|2021-07-23 01:50:00|4071.61|4069.61|4071.61|4069.61|4072.11|4070.11|4071.31|4069.31|33
1627005300000|2021-07-23 01:55:00|4071.11|4069.11|4070.81|4068.81|4071.11|4069.11|4070.61|4068.61|40
1627005600000|2021-07-23 02:00:00|4070.61|4068.61|4072.61|4070.61|4072.81|4070.81|4070.31|4068.31|39
1627005900000|2021-07-23 02:05:00|4073.11|4071.11|4071.11|4069.11|4073.11|4071.11|4071.11|4069.11|40
1627006200000|2021-07-23 02:10:00|4070.11|4068.11|4070.11|4068.11|4071.11|4069.11|4069.61|4067.61|53
1627006500000|2021-07-23 02:15:00|4070.31|4068.31|4070.31|4068.31|4070.61|4068.61|4069.61|4067.61|22
1627006800000|2021-07-23 02:20:00|4070.61|4068.61|4070.11|4068.11|4070.61|4068.61|4069.11|4067.11|110
1627007100000|2021-07-23 02:25:00|4069.81|4067.81|4069.11|4067.11|4070.11|4068.11|4068.81|4066.81|57
1627007400000|2021-07-23 02:30:00|4068.81|4066.81|4069.11|4067.11|4069.81|4067.81|4068.81|4066.81|21
1627007700000|2021-07-23 02:35:00|4068.81|4066.81|4068.61|4066.61|4069.11|4067.11|4068.61|4066.61|76
1627008000000|2021-07-23 02:40:00|4068.81|4066.81|4068.31|4066.31|4068.81|4066.81|4067.11|4065.11|56
1627008300000|2021-07-23 02:45:00|4068.11|4066.11|4068.31|4066.31|4068.31|4066.31|4067.61|4065.61|19
1627008600000|2021-07-23 02:50:00|4068.61|4066.61|4069.11|4067.11|4069.61|4067.61|4068.61|4066.61|26
1627008900000|2021-07-23 02:55:00|4069.61|4067.61|4069.11|4067.11|4069.81|4067.81|4069.11|4067.11|28
1627009200000|2021-07-23 03:00:00|4068.81|4066.81|4070.61|4068.61|4070.61|4068.61|4068.61|4066.61|7
1627009500000|2021-07-23 03:05:00|4070.31|4068.31|4070.11|4068.11|4070.31|4068.31|4069.81|4067.81|10
1627009800000|2021-07-23 03:10:00|4069.61|4067.61|4067.61|4065.61|4069.61|4067.61|4067.31|4065.31|111
1627010100000|2021-07-23 03:15:00|4068.11|4066.11|4068.11|4066.11|4068.11|4066.11|4068.11|4066.11|5
1627010400000|2021-07-23 03:20:00|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|2
1627010700000|2021-07-23 03:25:00|4067.31|4065.31|4068.11|4066.11|4068.11|4066.11|4067.11|4065.11|42
1627011000000|2021-07-23 03:30:00|4068.61|4066.61|4068.11|4066.11|4068.61|4066.61|4068.11|4066.11|15
1627011300000|2021-07-23 03:35:00|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|54
1627011600000|2021-07-23 03:40:00|4067.31|4065.31|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|9
1627011900000|2021-07-23 03:45:00|4067.11|4065.11|4068.11|4066.11|4068.11|4066.11|4067.11|4065.11|29
1627012200000|2021-07-23 03:50:00|4067.81|4065.81|4067.11|4065.11|4067.81|4065.81|4067.11|4065.11|9
1627012500000|2021-07-23 03:55:00|4067.31|4065.31|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|20
1627012800000|2021-07-23 04:00:00|4067.11|4065.11|4067.11|4065.11|4067.31|4065.31|4067.11|4065.11|10
1627013100000|2021-07-23 04:05:00|4066.61|4064.61|4066.61|4064.61|4066.61|4064.61|4066.61|4064.61|26
1627013400000|2021-07-23 04:10:00|4066.11|4064.11|4066.11|4064.11|4066.11|4064.11|4066.11|4064.11|11
1627013700000|2021-07-23 04:15:00|4065.81|4063.81|4066.11|4064.11|4066.11|4064.11|4065.61|4063.61|34
1627014000000|2021-07-23 04:20:00|4066.61|4064.61|4067.11|4065.11|4067.11|4065.11|4066.61|4064.61|12
1627014300000|2021-07-23 04:25:00|4066.81|4064.81|4067.61|4065.61|4067.61|4065.61|4066.61|4064.61|38
1627014600000|2021-07-23 04:30:00|4068.11|4066.11|4068.61|4066.61|4068.61|4066.61|4068.11|4066.11|40
1627014900000|2021-07-23 04:35:00|4068.81|4066.81|4068.61|4066.61|4069.11|4067.11|4068.61|4066.61|9
1627015200000|2021-07-23 04:40:00|4068.81|4066.81|4068.11|4066.11|4068.81|4066.81|4068.11|4066.11|5
1627015500000|2021-07-23 04:45:00|4068.61|4066.61|4068.61|4066.61|4068.61|4066.61|4068.11|4066.11|29
1627015800000|2021-07-23 04:50:00|4068.31|4066.31|4068.61|4066.61|4068.61|4066.61|4067.81|4065.81|4
1627016100000|2021-07-23 04:55:00|4068.81|4066.81|4068.61|4066.61|4068.81|4066.81|4068.11|4066.11|113
1627016400000|2021-07-23 05:00:00|4068.11|4066.11|4067.11|4065.11|4068.61|4066.61|4066.61|4064.61|93
1627016700000|2021-07-23 05:05:00|4066.81|4064.81|4067.61|4065.61|4067.61|4065.61|4066.61|4064.61|40
1627017000000|2021-07-23 05:10:00|4067.31|4065.31|4068.31|4066.31|4068.61|4066.61|4067.31|4065.31|83
1627017300000|2021-07-23 05:15:00|4068.11|4066.11|4068.11|4066.11|4069.11|4067.11|4068.11|4066.11|22
1627017600000|2021-07-23 05:20:00|4068.61|4066.61|4068.11|4066.11|4068.61|4066.61|4068.11|4066.11|32
1627017900000|2021-07-23 05:25:00|4068.31|4066.31|4068.31|4066.31|4068.61|4066.61|4068.11|4066.11|7
1627018200000|2021-07-23 05:30:00|4068.11|4066.11|4068.61|4066.61|4068.61|4066.61|4067.61|4065.61|46
1627018500000|2021-07-23 05:35:00|4069.11|4067.11|4069.11|4067.11|4069.11|4067.11|4068.31|4066.31|90
1627018800000|2021-07-23 05:40:00|4068.61|4066.61|4067.81|4065.81|4068.61|4066.61|4067.31|4065.31|60
1627019100000|2021-07-23 05:45:00|4068.11|4066.11|4067.81|4065.81|4068.11|4066.11|4067.81|4065.81|12
1627019400000|2021-07-23 05:50:00|4068.11|4066.11|4067.61|4065.61|4068.31|4066.31|4067.61|4065.61|52
1627019700000|2021-07-23 05:55:00|4067.81|4065.81|4068.61|4066.61|4068.61|4066.61|4067.81|4065.81|109
1627020000000|2021-07-23 06:00:00|4068.36|4066.86|4069.86|4068.36|4070.36|4068.86|4066.36|4064.86|988
1627020300000|2021-07-23 06:05:00|4070.06|4068.56|4070.86|4069.36|4072.86|4071.36|4070.06|4068.56|828
1627020600000|2021-07-23 06:10:00|4070.36|4068.86|4070.86|4069.36|4071.36|4069.86|4069.86|4068.36|1004
1627020900000|2021-07-23 06:15:00|4071.36|4069.86|4073.86|4072.36|4073.86|4072.36|4071.06|4069.56|546
1627021200000|2021-07-23 06:20:00|4073.56|4072.06|4071.86|4070.36|4073.86|4072.36|4071.86|4070.36|806
1627021500000|2021-07-23 06:25:00|4072.06|4070.56|4073.36|4071.86|4073.86|4072.36|4071.86|4070.36|825
1627021800000|2021-07-23 06:30:00|4073.86|4072.36|4074.86|4073.36|4075.86|4074.36|4073.36|4071.86|1544
1627022100000|2021-07-23 06:35:00|4074.36|4072.86|4074.36|4072.86|4075.36|4073.86|4073.36|4071.86|496
1627022400000|2021-07-23 06:40:00|4074.86|4073.36|4075.86|4074.36|4076.36|4074.86|4074.36|4072.86|512
1627022700000|2021-07-23 06:45:00|4076.36|4074.86|4074.86|4073.36|4076.86|4075.36|4074.86|4073.36|376
1627023000000|2021-07-23 06:50:00|4074.36|4072.86|4076.36|4074.86|4076.36|4074.86|4074.36|4072.86|848
1627023300000|2021-07-23 06:55:00|4076.86|4075.36|4076.86|4075.36|4077.36|4075.86|4074.86|4073.36|1516
1627023600000|2021-07-23 07:00:00|4077.86|4076.36|4076.86|4075.36|4080.36|4078.86|4072.36|4070.86|16920
1627023900000|2021-07-23 07:05:00|4076.36|4074.86|4074.86|4073.36|4077.86|4076.36|4073.36|4071.86|6697
1627024200000|2021-07-23 07:10:00|4075.36|4073.86|4075.86|4074.36|4080.86|4079.36|4072.86|4071.36|10842
1627024500000|2021-07-23 07:15:00|4075.36|4073.86|4074.86|4073.36|4077.36|4075.86|4073.86|4072.36|4795
1627024800000|2021-07-23 07:20:00|4074.36|4072.86|4079.86|4078.36|4079.86|4078.36|4073.36|4071.86|5044
1627025100000|2021-07-23 07:25:00|4079.36|4077.86|4075.86|4074.36|4080.36|4078.86|4075.36|4073.86|3472
1627025400000|2021-07-23 07:30:00|4078.36|4076.86|4080.36|4078.86|4082.86|4081.36|4078.36|4076.86|6331
1627025700000|2021-07-23 07:35:00|4079.86|4078.36|4079.86|4078.36|4082.36|4080.86|4079.36|4077.86|2878
1627026000000|2021-07-23 07:40:00|4079.99|4078.49|4081.49|4079.99|4082.99|4081.49|4077.99|4076.49|4522
1627026300000|2021-07-23 07:45:00|4081.99|4080.49|4080.99|4079.49|4082.99|4081.49|4080.49|4078.99|4993
1627026600000|2021-07-23 07:50:00|4080.49|4078.99|4084.49|4082.99|4085.99|4084.49|4080.49|4078.99|4040
1627026900000|2021-07-23 07:55:00|4084.69|4083.19|4083.49|4081.99|4085.49|4083.99|4082.49|4080.99|2453
1627027200000|2021-07-23 08:00:00|4083.99|4082.49|4083.49|4081.99|4084.99|4083.49|4082.49|4080.99|2039
1627027500000|2021-07-23 08:05:00|4083.99|4082.49|4084.99|4083.49|4085.49|4083.99|4081.99|4080.49|3569
1627027800000|2021-07-23 08:10:00|4084.49|4082.99|4082.99|4081.49|4085.49|4083.99|4082.49|4080.99|4714
1627028100000|2021-07-23 08:15:00|4082.49|4080.99|4084.49|4082.99|4084.49|4082.99|4082.49|4080.99|3166
1627028400000|2021-07-23 08:20:00|4084.19|4082.69|4083.49|4081.99|4084.99|4083.49|4082.49|4080.99|3289
1627028700000|2021-07-23 08:25:00|4082.99|4081.49|4083.49|4081.99|4083.99|4082.49|4081.99|4080.49|2554
1627029000000|2021-07-23 08:30:00|4082.99|4081.49|4084.49|4082.99|4085.49|4083.99|4081.99|4080.49|4668
1627029300000|2021-07-23 08:35:00|4084.99|4083.49|4086.99|4085.49|4087.49|4085.99|4083.49|4081.99|2879
1627029600000|2021-07-23 08:40:00|4086.49|4084.99|4088.49|4086.99|4088.49|4086.99|4086.49|4084.99|3045
1627029900000|2021-07-23 08:45:00|4088.69|4087.19|4088.99|4087.49|4090.49|4088.99|4088.49|4086.99|5881
1627030200000|2021-07-23 08:50:00|4088.49|4086.99|4088.99|4087.49|4089.99|4088.49|4088.49|4086.99|2175
1627030500000|2021-07-23 08:55:00|4089.49|4087.99|4087.99|4086.49|4089.49|4087.99|4086.49|4084.99|10847
1627030800000|2021-07-23 09:00:00|4088.49|4086.99|4090.99|4089.49|4090.99|4089.49|4088.49|4086.99|1456
1627031100000|2021-07-23 09:05:00|4090.49|4088.99|4091.49|4089.99|4091.49|4089.99|4088.49|4086.99|3482
1627031400000|2021-07-23 09:10:00|4091.99|4090.49|4092.99|4091.49|4094.99|4093.49|4091.49|4089.99|6770
1627031700000|2021-07-23 09:15:00|4092.49|4090.99|4091.99|4090.49|4093.99|4092.49|4091.99|4090.49|3622
1627032000000|2021-07-23 09:20:00|4092.49|4090.99|4091.49|4089.99|4092.99|4091.49|4090.99|4089.49|1982
1627032300000|2021-07-23 09:25:00|4091.99|4090.49|4092.49|4090.99|4092.99|4091.49|4090.99|4089.49|2685
1627032600000|2021-07-23 09:30:00|4092.99|4091.49|4092.49|4090.99|4093.99|4092.49|4091.99|4090.49|2414
1627032900000|2021-07-23 09:35:00|4092.99|4091.49|4094.49|4092.99|4094.99|4093.49|4092.99|4091.49|1786
1627033200000|2021-07-23 09:40:00|4094.69|4093.19|4093.99|4092.49|4095.49|4093.99|4093.99|4092.49|1978
1627033500000|2021-07-23 09:45:00|4094.19|4092.69|4098.49|4096.99|4098.49|4096.99|4093.99|4092.49|5581
1627033800000|2021-07-23 09:50:00|4097.99|4096.49|4096.99|4095.49|4099.49|4097.99|4096.49|4094.99|7473
1627034100000|2021-07-23 09:55:00|4096.49|4094.99|4092.49|4090.99|4096.49|4094.99|4092.49|4090.99|6069
1627034400000|2021-07-23 10:00:00|4092.99|4091.49|4095.49|4093.99|4095.49|4093.99|4092.99|4091.49|3683
1627034700000|2021-07-23 10:05:00|4094.99|4093.49|4093.99|4092.49|4095.49|4093.99|4093.99|4092.49|1921
1627035000000|2021-07-23 10:10:00|4094.49|4092.99|4094.99|4093.49|4095.99|4094.49|4093.99|4092.49|1704
1627035300000|2021-07-23 10:15:00|4095.49|4093.99|4094.99|4093.49|4096.49|4094.99|4094.99|4093.49|1308
1627035600000|2021-07-23 10:20:00|4094.69|4093.19|4097.99|4096.49|4097.99|4096.49|4094.49|4092.99|2330
1627035900000|2021-07-23 10:25:00|4097.69|4096.19|4096.99|4095.49|4099.49|4097.99|4096.99|4095.49|4368
1627036200000|2021-07-23 10:30:00|4096.69|4095.19|4099.49|4097.99|4099.49|4097.99|4096.49|4094.99|9167
1627036500000|2021-07-23 10:35:00|4098.99|4097.49|4099.49|4097.99|4099.99|4098.49|4097.99|4096.49|2567
1627036800000|2021-07-23 10:40:00|4099.99|4098.49|4102.69|4101.19|4102.99|4101.49|4099.99|4098.49|3285
1627037100000|2021-07-23 10:45:00|4102.49|4100.99|4101.99|4100.49|4103.49|4101.99|4101.49|4099.99|5272
1627037400000|2021-07-23 10:50:00|4102.49|4100.99|4101.49|4099.99|4102.49|4100.99|4100.49|4098.99|2619
1627037700000|2021-07-23 10:55:00|4101.19|4099.69|4102.49|4100.99|4102.49|4100.99|4100.99|4099.49|1448
1627038000000|2021-07-23 11:00:00|4101.99|4100.49|4101.69|4100.19|4102.69|4101.19|4101.49|4099.99|1780
1627038300000|2021-07-23 11:05:00|4101.49|4099.99|4100.99|4099.49|4102.49|4100.99|4098.99|4097.49|3304
1627038600000|2021-07-23 11:10:00|4101.19|4099.69|4099.49|4097.99|4101.49|4099.99|4098.99|4097.49|2915
1627038900000|2021-07-23 11:15:00|4099.19|4097.69|4100.99|4099.49|4101.49|4099.99|4098.19|4096.69|1729
1627039200000|2021-07-23 11:20:00|4100.49|4098.99|4099.49|4097.99|4101.49|4099.99|4099.49|4097.99|4078
1627039500000|2021-07-23 11:25:00|4098.99|4097.49|4098.49|4096.99|4099.49|4097.99|4097.49|4095.99|1417
1627039800000|2021-07-23 11:30:00|4098.99|4097.49|4100.49|4098.99|4100.99|4099.49|4098.99|4097.49|1939
1627040100000|2021-07-23 11:35:00|4100.99|4099.49|4101.99|4100.49|4102.49|4100.99|4100.49|4098.99|1228
1627040400000|2021-07-23 11:40:00|4101.93|4100.43|4101.43|4099.93|4102.93|4101.43|4101.43|4099.93|1502
1627040700000|2021-07-23 11:45:00|4100.93|4099.43|4101.43|4099.93|4101.93|4100.43|4100.43|4098.93|1024
1627041000000|2021-07-23 11:50:00|4101.13|4099.63|4103.43|4101.93|4103.43|4101.93|4100.93|4099.43|1180
1627041300000|2021-07-23 11:55:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.43|4100.93|1188
1627041600000|2021-07-23 12:00:00|4102.93|4101.43|4103.93|4102.43|4104.43|4102.93|4102.93|4101.43|2095
1627041900000|2021-07-23 12:05:00|4103.43|4101.93|4102.43|4100.93|4103.93|4102.43|4102.43|4100.93|3268
1627042200000|2021-07-23 12:10:00|4101.93|4100.43|4102.43|4100.93|4102.93|4101.43|4101.43|4099.93|2477
1627042500000|2021-07-23 12:15:00|4101.93|4100.43|4102.93|4101.43|4103.43|4101.93|4101.43|4099.93|1110
1627042800000|2021-07-23 12:20:00|4103.43|4101.93|4103.43|4101.93|4104.43|4102.93|4102.93|4101.43|1032
1627043100000|2021-07-23 12:25:00|4103.93|4102.43|4104.43|4102.93|4104.93|4103.43|4103.93|4102.43|4725
1627043400000|2021-07-23 12:30:00|4104.63|4103.13|4101.43|4099.93|4104.93|4103.43|4101.43|4099.93|3121
1627043700000|2021-07-23 12:35:00|4101.93|4100.43|4100.43|4098.93|4102.43|4100.93|4099.93|4098.43|2053
1627044000000|2021-07-23 12:40:00|4100.13|4098.63|4101.43|4099.93|4101.93|4100.43|4099.93|4098.43|1418
1627044300000|2021-07-23 12:45:00|4100.93|4099.43|4101.43|4099.93|4102.93|4101.43|4100.93|4099.43|2100
1627044600000|2021-07-23 12:50:00|4101.93|4100.43|4101.93|4100.43|4101.93|4100.43|4101.43|4099.93|538
1627044900000|2021-07-23 12:55:00|4102.43|4100.93|4102.93|4101.43|4103.63|4102.13|4102.43|4100.93|1760
1627045200000|2021-07-23 13:00:00|4102.43|4100.93|4103.43|4101.93|4103.43|4101.93|4101.93|4100.43|3802
1627045500000|2021-07-23 13:05:00|4103.13|4101.63|4101.93|4100.43|4103.93|4102.43|4101.93|4100.43|1451
1627045800000|2021-07-23 13:10:00|4102.43|4100.93|4103.93|4102.43|4103.93|4102.43|4102.43|4100.93|859
1627046100000|2021-07-23 13:15:00|4104.13|4102.63|4104.43|4102.93|4104.93|4103.43|4102.93|4101.43|2927
1627046400000|2021-07-23 13:20:00|4104.93|4103.43|4104.93|4103.43|4104.93|4103.43|4104.43|4102.93|2038
1627046700000|2021-07-23 13:25:00|4105.43|4103.93|4106.43|4104.93|4106.93|4105.43|4104.93|4103.43|1557
1627047000000|2021-07-23 13:30:00|4105.93|4104.43|4107.43|4105.93|4107.63|4106.13|4104.93|4103.43|4518
1627047300000|2021-07-23 13:35:00|4107.93|4106.43|4105.43|4103.93|4109.93|4108.43|4104.93|4103.43|6955
1627047600000|2021-07-23 13:40:00|4105.93|4104.43|4107.93|4106.43|4107.93|4106.43|4104.93|4103.43|4450
1627047900000|2021-07-23 13:45:00|4107.43|4105.93|4108.43|4106.93|4109.93|4108.43|4106.43|4104.93|5380
1627048200000|2021-07-23 13:50:00|4107.93|4106.43|4103.93|4102.43|4108.43|4106.93|4103.43|4101.93|3940
1627048500000|2021-07-23 13:55:00|4103.43|4101.93|4101.63|4100.13|4104.43|4102.93|4100.93|4099.43|11041
1627048800000|2021-07-23 14:00:00|4101.93|4100.43|4103.93|4102.43|4103.93|4102.43|4101.43|4099.93|5250
1627049100000|2021-07-23 14:05:00|4104.43|4102.93|4104.43|4102.93|4105.93|4104.43|4103.43|4101.93|5327
1627049400000|2021-07-23 14:10:00|4104.23|4102.73|4103.23|4101.73|4104.73|4103.23|4100.73|4099.23|5941
1627049700000|2021-07-23 14:15:00|4103.73|4102.23|4104.73|4103.23|4106.23|4104.73|4103.73|4102.23|5161
1627050000000|2021-07-23 14:20:00|4104.43|4102.93|4106.73|4105.23|4107.23|4105.73|4103.73|4102.23|4290
1627050300000|2021-07-23 14:25:00|4106.93|4105.43|4108.23|4106.73|4108.23|4106.73|4106.73|4105.23|2969
1627050600000|2021-07-23 14:30:00|4107.73|4106.23|4107.73|4106.23|4108.23|4106.73|4106.73|4105.23|2721
1627050900000|2021-07-23 14:35:00|4107.23|4105.73|4107.23|4105.73|4109.73|4108.23|4107.23|4105.73|3801
1627051200000|2021-07-23 14:40:00|4107.43|4105.93|4108.23|4106.73|4109.73|4108.23|4107.43|4105.93|2641
1627051500000|2021-07-23 14:45:00|4108.73|4107.23|4106.73|4105.23|4108.73|4107.23|4106.23|4104.73|2553
1627051800000|2021-07-23 14:50:00|4107.23|4105.73|4107.23|4105.73|4108.73|4107.23|4107.23|4105.73|3265
1627052100000|2021-07-23 14:55:00|4106.73|4105.23|4107.73|4106.23|4108.73|4107.23|4106.73|4105.23|4561
1627052400000|2021-07-23 15:00:00|4107.43|4105.93|4106.73|4105.23|4109.23|4107.73|4106.73|4105.23|6310
1627052700000|2021-07-23 15:05:00|4106.43|4104.93|4107.23|4105.73|4107.73|4106.23|4106.23|4104.73|3544
1627053000000|2021-07-23 15:10:00|4106.73|4105.23|4108.23|4106.73|4108.73|4107.23|4106.73|4105.23|4512
1627053300000|2021-07-23 15:15:00|4108.73|4107.23|4109.23|4107.73|4110.73|4109.23|4107.93|4106.43|4125
1627053600000|2021-07-23 15:20:00|4109.43|4107.93|4107.73|4106.23|4110.73|4109.23|4107.23|4105.73|3893
1627053900000|2021-07-23 15:25:00|4108.23|4106.73|4112.73|4111.23|4113.23|4111.73|4107.23|4105.73|18722
1627054200000|2021-07-23 15:30:00|4113.23|4111.73|4111.23|4109.73|4115.23|4113.73|4111.23|4109.73|27255
1627054500000|2021-07-23 15:35:00|4111.73|4110.23|4113.23|4111.73|4114.23|4112.73|4110.23|4108.73|15550
1627054800000|2021-07-23 15:40:00|4113.73|4112.23|4112.23|4110.73|4113.73|4112.23|4112.23|4110.73|7436
1627055100000|2021-07-23 15:45:00|4111.73|4110.23|4113.23|4111.73|4113.73|4112.23|4111.73|4110.23|4655
1627055400000|2021-07-23 15:50:00|4113.73|4112.23|4111.73|4110.23|4114.23|4112.73|4111.73|4110.23|2851
1627055700000|2021-07-23 15:55:00|4111.23|4109.73|4110.23|4108.73|4112.23|4110.73|4110.23|4108.73|3079
1627056000000|2021-07-23 16:00:00|4110.73|4109.23|4111.23|4109.73|4111.73|4110.23|4110.23|4108.73|2611
1627056300000|2021-07-23 16:05:00|4110.93|4109.43|4110.73|4109.23|4111.23|4109.73|4109.73|4108.23|1952
1627056600000|2021-07-23 16:10:00|4110.23|4108.73|4112.73|4111.23|4113.23|4111.73|4110.23|4108.73|2209
1627056900000|2021-07-23 16:15:00|4113.23|4111.73|4113.23|4111.73|4113.73|4112.23|4112.73|4111.23|1321
1627057200000|2021-07-23 16:20:00|4113.73|4112.23|4114.23|4112.73|4114.23|4112.73|4113.23|4111.73|1508
1627057500000|2021-07-23 16:25:00|4114.43|4112.93|4113.23|4111.73|4114.73|4113.23|4112.23|4110.73|622
1627057800000|2021-07-23 16:30:00|4113.73|4112.23|4113.23|4111.73|4114.23|4112.73|4112.73|4111.23|478
1627058100000|2021-07-23 16:35:00|4112.73|4111.23|4114.23|4112.73|4114.23|4112.73|4112.73|4111.23|686
1627058400000|2021-07-23 16:40:00|4113.73|4112.23|4113.73|4112.23|4114.23|4112.73|4112.73|4111.23|1807
1627058700000|2021-07-23 16:45:00|4114.23|4112.73|4113.73|4112.23|4114.23|4112.73|4113.73|4112.23|565
1627059000000|2021-07-23 16:50:00|4113.43|4111.93|4112.23|4110.73|4113.73|4112.23|4112.23|4110.73|955
1627059300000|2021-07-23 16:55:00|4112.73|4111.23|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|652
1627059600000|2021-07-23 17:00:00|4112.73|4111.23|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|314
1627059900000|2021-07-23 17:05:00|4113.73|4112.23|4114.23|4112.73|4114.73|4113.23|4113.23|4111.73|1048
1627060200000|2021-07-23 17:10:00|4114.73|4113.23|4116.23|4114.73|4116.23|4114.73|4114.23|4112.73|1218
1627060500000|2021-07-23 17:15:00|4115.73|4114.23|4117.23|4115.73|4117.23|4115.73|4115.73|4114.23|1075
1627060800000|2021-07-23 17:20:00|4116.73|4115.23|4117.73|4116.23|4117.73|4116.23|4116.73|4115.23|596
1627061100000|2021-07-23 17:25:00|4117.43|4115.93|4117.23|4115.73|4118.43|4116.93|4116.73|4115.23|1053
1627061400000|2021-07-23 17:30:00|4117.73|4116.23|4117.23|4115.73|4117.73|4116.23|4116.73|4115.23|620
1627061700000|2021-07-23 17:35:00|4117.73|4116.23|4116.73|4115.23|4117.73|4116.23|4116.23|4114.73|482
1627062000000|2021-07-23 17:40:00|4116.23|4114.73|4116.73|4115.23|4116.73|4115.23|4115.73|4114.23|591
1627062300000|2021-07-23 17:45:00|4117.23|4115.73|4117.23|4115.73|4117.23|4115.73|4116.23|4114.73|676
1627062600000|2021-07-23 17:50:00|4116.93|4115.43|4116.73|4115.23|4117.23|4115.73|4116.23|4114.73|896
1627062900000|2021-07-23 17:55:00|4117.23|4115.73|4117.23|4115.73|4117.23|4115.73|4116.73|4115.23|445
1627063200000|2021-07-23 18:00:00|4116.73|4115.23|4114.73|4113.23|4116.73|4115.23|4113.73|4112.23|712
1627063500000|2021-07-23 18:05:00|4115.23|4113.73|4116.23|4114.73|4116.23|4114.73|4114.23|4112.73|493
1627063800000|2021-07-23 18:10:00|4115.73|4114.23|4115.23|4113.73|4117.23|4115.73|4115.23|4113.73|713
1627064100000|2021-07-23 18:15:00|4114.73|4113.23|4113.23|4111.73|4115.23|4113.73|4113.23|4111.73|1634
1627064400000|2021-07-23 18:20:00|4113.43|4111.93|4113.23|4111.73|4113.73|4112.23|4112.73|4111.23|350
1627064700000|2021-07-23 18:25:00|4112.73|4111.23|4112.73|4111.23|4113.23|4111.73|4112.23|4110.73|1090
1627065000000|2021-07-23 18:30:00|4112.23|4110.73|4110.23|4108.73|4113.23|4111.73|4110.23|4108.73|1713
1627065300000|2021-07-23 18:35:00|4109.73|4108.23|4111.23|4109.73|4111.73|4110.23|4109.23|4107.73|1193
1627065600000|2021-07-23 18:40:00|4110.93|4109.43|4111.43|4109.93|4111.73|4110.23|4110.23|4108.73|414
1627065900000|2021-07-23 18:45:00|4111.23|4109.73|4110.73|4109.23|4111.23|4109.73|4110.23|4108.73|379
1627066200000|2021-07-23 18:50:00|4111.23|4109.73|4110.23|4108.73|4111.23|4109.73|4109.73|4108.23|360
1627066500000|2021-07-23 18:55:00|4109.73|4108.23|4109.73|4108.23|4110.23|4108.73|4109.23|4107.73|364
1627066800000|2021-07-23 19:00:00|4109.23|4107.73|4108.23|4106.73|4109.23|4107.73|4107.73|4106.23|619
1627067100000|2021-07-23 19:05:00|4107.73|4106.23|4108.23|4106.73|4108.23|4106.73|4106.73|4105.23|893
1627067400000|2021-07-23 19:10:00|4108.73|4107.23|4106.73|4105.23|4108.73|4107.23|4106.73|4105.23|628
1627067700000|2021-07-23 19:15:00|4106.43|4104.93|4107.73|4106.23|4107.73|4106.23|4106.23|4104.73|684
1627068000000|2021-07-23 19:20:00|4107.23|4105.73|4107.73|4106.23|4107.73|4106.23|4106.73|4105.23|380
1627068300000|2021-07-23 19:25:00|4107.23|4105.73|4107.73|4106.23|4107.73|4106.23|4106.73|4105.23|470
1627068600000|2021-07-23 19:30:00|4108.23|4106.73|4109.23|4107.73|4109.23|4107.73|4108.23|4106.73|958
1627068900000|2021-07-23 19:35:00|4109.73|4108.23|4111.23|4109.73|4111.23|4109.73|4109.73|4108.23|416
1627069200000|2021-07-23 19:40:00|4110.73|4109.23|4109.73|4108.23|4111.23|4109.73|4109.23|4107.73|1101
1627069500000|2021-07-23 19:45:00|4110.23|4108.73|4109.73|4108.23|4110.23|4108.73|4108.23|4106.73|628
1627069800000|2021-07-23 19:50:00|4110.23|4108.73|4108.23|4106.73|4110.23|4108.73|4108.23|4106.73|2229
1627070100000|2021-07-23 19:55:00|4107.93|4106.43|4106.73|4105.23|4108.23|4106.73|4106.23|4104.73|1361
1627070400000|2021-07-23 20:00:00|4107.38|4104.38|4105.28|4102.28|4107.38|4104.38|4104.68|4101.68|31
1627070700000|2021-07-23 20:05:00|4105.08|4102.08|4105.68|4102.68|4106.98|4103.98|4105.08|4102.08|0
1627071000000|2021-07-23 20:10:00|4105.48|4102.48|4105.28|4102.28|4106.78|4103.78|4104.88|4101.88|0
1627071300000|2021-07-23 20:15:00|4105.38|4102.38|4105.28|4102.28|4105.48|4102.48|4104.88|4101.88|0
1627071600000|2021-07-23 20:20:00|4105.38|4102.38|4105.88|4102.88|4105.88|4102.88|4105.08|4102.08|0
1627071900000|2021-07-23 20:25:00|4106.18|4103.18|4105.28|4102.28|4106.58|4103.58|4105.28|4102.28|0
1627072200000|2021-07-23 20:30:00|4105.38|4102.38|4105.08|4102.08|4105.88|4102.88|4105.08|4102.08|0
1627072500000|2021-07-23 20:35:00|4105.28|4102.28|4105.28|4102.28|4105.28|4102.28|4105.08|4102.08|0
1627072800000|2021-07-23 20:40:00|4105.18|4102.18|4104.68|4101.68|4105.18|4102.18|4104.68|4101.68|0
1627073100000|2021-07-23 20:45:00|4104.58|4101.58|4102.98|4099.98|4104.58|4101.58|4102.98|4099.98|0
1627073400000|2021-07-23 20:50:00|4102.88|4099.88|4104.08|4101.08|4104.08|4101.08|4102.78|4099.78|0
1627073700000|2021-07-23 20:55:00|4103.88|4100.88|4103.58|4100.58|4104.48|4101.48|4102.98|4099.98|0
1627250400000|2021-07-25 22:00:00|4106.27|4103.27|4104.77|4101.77|4106.27|4103.27|4104.77|4101.77|0
1627250700000|2021-07-25 22:05:00|4104.87|4101.87|4106.27|4103.27|4107.77|4104.77|4104.87|4101.87|0
1627251000000|2021-07-25 22:10:00|4106.47|4103.47|4107.27|4104.27|4107.57|4104.57|4106.27|4103.27|0
1627251300000|2021-07-25 22:15:00|4107.37|4104.37|4107.07|4104.07|4107.37|4104.37|4106.47|4103.47|0
1627251600000|2021-07-25 22:20:00|4106.97|4103.97|4107.07|4104.07|4107.67|4104.67|4106.87|4103.87|0
1627251900000|2021-07-25 22:25:00|4106.97|4103.97|4106.87|4103.87|4107.27|4104.27|4106.87|4103.87|0
1627252200000|2021-07-25 22:30:00|4106.67|4103.67|4106.47|4103.47|4106.77|4103.77|4106.37|4103.37|0
1627252500000|2021-07-25 22:35:00|4106.37|4103.37|4106.47|4103.47|4106.67|4103.67|4106.27|4103.27|0
1627252800000|2021-07-25 22:40:00|4106.57|4103.57|4108.17|4105.17|4108.17|4105.17|4106.47|4103.47|0
1627253100000|2021-07-25 22:45:00|4108.07|4105.07|4107.97|4104.97|4108.17|4105.17|4107.57|4104.57|0
1627253400000|2021-07-25 22:50:00|4108.17|4105.17|4107.97|4104.97|4108.17|4105.17|4107.57|4104.57|0
1627253700000|2021-07-25 22:55:00|4107.77|4104.77|4107.57|4104.57|4107.77|4104.77|4107.27|4104.27|0
1627254000000|2021-07-25 23:00:00|4107.77|4104.77|4107.57|4104.57|4107.77|4104.77|4107.27|4104.27|0
1627254300000|2021-07-25 23:05:00|4107.67|4104.67|4107.87|4104.87|4108.17|4105.17|4107.57|4104.57|0
1627254600000|2021-07-25 23:10:00|4107.77|4104.77|4107.77|4104.77|4107.97|4104.97|4107.27|4104.27|0
1627254900000|2021-07-25 23:15:00|4107.97|4104.97|4108.37|4105.37|4108.67|4105.67|4107.77|4104.77|0
1627255200000|2021-07-25 23:20:00|4108.27|4105.27|4108.17|4105.17|4109.07|4106.07|4107.97|4104.97|0
1627255500000|2021-07-25 23:25:00|4108.37|4105.37|4108.97|4105.97|4108.97|4105.97|4108.17|4105.17|0
1627255800000|2021-07-25 23:30:00|4108.87|4105.87|4108.17|4105.17|4108.97|4105.97|4107.97|4104.97|0
1627256100000|2021-07-25 23:35:00|4108.07|4105.07|4108.67|4105.67|4108.97|4105.97|4108.07|4105.07|0
1627256400000|2021-07-25 23:40:00|4108.57|4105.57|4107.07|4104.07|4108.77|4105.77|4107.07|4104.07|0
1627256700000|2021-07-25 23:45:00|4107.17|4104.17|4105.87|4102.87|4107.27|4104.27|4105.87|4102.87|0
1627257000000|2021-07-25 23:50:00|4105.97|4102.97|4106.87|4103.87|4107.57|4104.57|4105.87|4102.87|0
1627257300000|2021-07-25 23:55:00|4106.97|4103.97|4106.87|4103.87|4107.97|4104.97|4106.87|4103.87|0
1627257600000|2021-07-26 00:00:00|4106.67|4103.67|4104.77|4101.77|4107.57|4104.57|4103.97|4100.97|0
1627257900000|2021-07-26 00:05:00|4104.67|4101.67|4104.17|4101.17|4104.77|4101.77|4103.57|4100.57|0
1627258200000|2021-07-26 00:10:00|4104.27|4101.27|4104.57|4101.57|4104.97|4101.97|4104.07|4101.07|0
1627258500000|2021-07-26 00:15:00|4104.67|4101.67|4096.97|4094.97|4104.97|4101.97|4094.97|4092.97|1491
1627258800000|2021-07-26 00:20:00|4096.67|4094.67|4094.67|4092.67|4096.97|4094.97|4093.47|4091.47|492
1627259100000|2021-07-26 00:25:00|4094.97|4092.97|4093.47|4091.47|4096.47|4094.47|4093.47|4091.47|186
1627259400000|2021-07-26 00:30:00|4093.67|4091.67|4094.97|4092.97|4095.97|4093.97|4093.67|4091.67|430
1627259700000|2021-07-26 00:35:00|4095.47|4093.47|4095.17|4093.17|4096.47|4094.47|4093.67|4091.67|241
1627260000000|2021-07-26 00:40:00|4095.47|4093.47|4096.47|4094.47|4096.47|4094.47|4092.97|4090.97|141
1627260300000|2021-07-26 00:45:00|4095.97|4093.97|4096.47|4094.47|4096.67|4094.67|4093.47|4091.47|560
1627260600000|2021-07-26 00:50:00|4096.97|4094.97|4098.17|4096.17|4098.47|4096.47|4096.47|4094.47|206
1627260900000|2021-07-26 00:55:00|4098.47|4096.47|4097.67|4095.67|4099.47|4097.47|4097.17|4095.17|142
1627261200000|2021-07-26 01:00:00|4097.97|4095.97|4095.67|4093.67|4098.47|4096.47|4095.67|4093.67|87
1627261500000|2021-07-26 01:05:00|4095.47|4093.47|4093.97|4091.97|4095.97|4093.97|4092.67|4090.67|217
1627261800000|2021-07-26 01:10:00|4093.67|4091.67|4090.67|4088.67|4093.67|4091.67|4090.47|4088.47|366
1627262100000|2021-07-26 01:15:00|4090.97|4088.97|4095.97|4093.97|4096.47|4094.47|4090.47|4088.47|325
1627262400000|2021-07-26 01:20:00|4096.47|4094.47|4096.47|4094.47|4097.47|4095.47|4095.47|4093.47|218
1627262700000|2021-07-26 01:25:00|4096.97|4094.97|4097.17|4095.17|4097.47|4095.47|4096.47|4094.47|272
1627263000000|2021-07-26 01:30:00|4097.47|4095.47|4098.47|4096.47|4098.67|4096.67|4094.97|4092.97|351
1627263300000|2021-07-26 01:35:00|4098.17|4096.17|4095.97|4093.97|4099.17|4097.17|4093.97|4091.97|319
1627263600000|2021-07-26 01:40:00|4096.47|4094.47|4097.97|4095.97|4098.97|4096.97|4095.97|4093.97|318
1627263900000|2021-07-26 01:45:00|4098.47|4096.47|4099.47|4097.47|4099.47|4097.47|4097.97|4095.97|94
1627264200000|2021-07-26 01:50:00|4099.17|4097.17|4098.97|4096.97|4100.97|4098.97|4098.97|4096.97|184
1627264500000|2021-07-26 01:55:00|4098.67|4096.67|4096.47|4094.47|4099.97|4097.97|4096.47|4094.47|107
1627264800000|2021-07-26 02:00:00|4096.97|4094.97|4097.47|4095.47|4097.97|4095.97|4095.97|4093.97|63
1627265100000|2021-07-26 02:05:00|4097.97|4095.97|4096.47|4094.47|4098.47|4096.47|4095.97|4093.97|62
1627265400000|2021-07-26 02:10:00|4095.97|4093.97|4093.47|4091.47|4096.17|4094.17|4092.97|4090.97|84
1627265700000|2021-07-26 02:15:00|4093.17|4091.17|4092.47|4090.47|4093.47|4091.47|4092.47|4090.47|122
1627266000000|2021-07-26 02:20:00|4092.97|4090.97|4093.97|4091.97|4093.97|4091.97|4092.47|4090.47|21
1627266300000|2021-07-26 02:25:00|4094.17|4092.17|4094.47|4092.47|4095.47|4093.47|4093.97|4091.97|33
1627266600000|2021-07-26 02:30:00|4093.97|4091.97|4092.47|4090.47|4093.97|4091.97|4092.47|4090.47|66
1627266900000|2021-07-26 02:35:00|4092.17|4090.17|4092.47|4090.47|4093.67|4091.67|4091.97|4089.97|165
1627267200000|2021-07-26 02:40:00|4092.97|4090.97|4091.67|4089.67|4093.17|4091.17|4091.47|4089.47|191
1627267500000|2021-07-26 02:45:00|4091.47|4089.47|4091.47|4089.47|4091.97|4089.97|4090.97|4088.97|99
1627267800000|2021-07-26 02:50:00|4091.97|4089.97|4089.47|4087.47|4091.97|4089.97|4089.47|4087.47|89
1627268100000|2021-07-26 02:55:00|4088.97|4086.97|4089.97|4087.97|4090.47|4088.47|4088.97|4086.97|118
1627268400000|2021-07-26 03:00:00|4090.47|4088.47|4090.47|4088.47|4090.97|4088.97|4089.17|4087.17|65
1627268700000|2021-07-26 03:05:00|4090.67|4088.67|4088.47|4086.47|4090.67|4088.67|4087.97|4085.97|242
1627269000000|2021-07-26 03:10:00|4087.97|4085.97|4087.67|4085.67|4088.97|4086.97|4087.47|4085.47|69
1627269300000|2021-07-26 03:15:00|4087.97|4085.97|4088.97|4086.97|4089.17|4087.17|4087.47|4085.47|57
1627269600000|2021-07-26 03:20:00|4088.67|4086.67|4089.67|4087.67|4089.97|4087.97|4088.47|4086.47|44
1627269900000|2021-07-26 03:25:00|4089.97|4087.97|4090.17|4088.17|4090.67|4088.67|4089.47|4087.47|85
1627270200000|2021-07-26 03:30:00|4090.47|4088.47|4091.47|4089.47|4091.47|4089.47|4088.97|4086.97|68
1627270500000|2021-07-26 03:35:00|4091.17|4089.17|4089.67|4087.67|4091.47|4089.47|4089.17|4087.17|28
1627270800000|2021-07-26 03:40:00|4089.97|4087.97|4088.67|4086.67|4089.97|4087.97|4088.47|4086.47|57
1627271100000|2021-07-26 03:45:00|4088.47|4086.47|4087.97|4085.97|4089.67|4087.67|4087.97|4085.97|20
1627271400000|2021-07-26 03:50:00|4088.47|4086.47|4086.97|4084.97|4088.67|4086.67|4086.47|4084.47|54
1627271700000|2021-07-26 03:55:00|4087.47|4085.47|4088.47|4086.47|4088.67|4086.67|4086.67|4084.67|40
1627272000000|2021-07-26 04:00:00|4089.17|4087.17|4088.97|4086.97|4089.17|4087.17|4088.47|4086.47|19
1627272300000|2021-07-26 04:05:00|4088.47|4086.47|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|53
1627272600000|2021-07-26 04:10:00|4089.97|4087.97|4089.97|4087.97|4089.97|4087.97|4089.47|4087.47|75
1627272900000|2021-07-26 04:15:00|4089.67|4087.67|4088.47|4086.47|4089.67|4087.67|4088.47|4086.47|46
1627273200000|2021-07-26 04:20:00|4089.17|4087.17|4089.97|4087.97|4090.17|4088.17|4088.97|4086.97|153
1627273500000|2021-07-26 04:25:00|4089.67|4087.67|4089.17|4087.17|4089.97|4087.97|4089.17|4087.17|27
1627273800000|2021-07-26 04:30:00|4089.47|4087.47|4088.97|4086.97|4089.97|4087.97|4088.97|4086.97|71
1627274100000|2021-07-26 04:35:00|4089.47|4087.47|4089.17|4087.17|4089.97|4087.97|4088.97|4086.97|53
1627274400000|2021-07-26 04:40:00|4089.47|4087.47|4089.47|4087.47|4089.97|4087.97|4088.97|4086.97|33
1627274700000|2021-07-26 04:45:00|4089.17|4087.17|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|44
1627275000000|2021-07-26 04:50:00|4089.17|4087.17|4088.97|4086.97|4089.47|4087.47|4088.47|4086.47|19
1627275300000|2021-07-26 04:55:00|4089.17|4087.17|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|40
1627275600000|2021-07-26 05:00:00|4088.97|4086.97|4089.47|4087.47|4090.17|4088.17|4088.97|4086.97|212
1627275900000|2021-07-26 05:05:00|4088.97|4086.97|4088.47|4086.47|4089.47|4087.47|4087.97|4085.97|64
1627276200000|2021-07-26 05:10:00|4088.17|4086.17|4088.97|4086.97|4088.97|4086.97|4087.47|4085.47|221
1627276500000|2021-07-26 05:15:00|4089.47|4087.47|4089.67|4087.67|4089.97|4087.97|4088.97|4086.97|93
1627276800000|2021-07-26 05:20:00|4089.47|4087.47|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|350
1627277100000|2021-07-26 05:25:00|4089.17|4087.17|4085.97|4083.97|4089.67|4087.67|4085.97|4083.97|188
1627277400000|2021-07-26 05:30:00|4085.47|4083.47|4085.47|4083.47|4085.97|4083.97|4084.47|4082.47|646
1627277700000|2021-07-26 05:35:00|4085.67|4083.67|4084.47|4082.47|4085.67|4083.67|4083.97|4081.97|274
1627278000000|2021-07-26 05:40:00|4084.67|4082.67|4086.47|4084.47|4086.47|4084.47|4084.47|4082.47|409
1627278300000|2021-07-26 05:45:00|4086.17|4084.17|4086.47|4084.47|4087.47|4085.47|4085.97|4083.97|454
1627278600000|2021-07-26 05:50:00|4086.67|4084.67|4088.47|4086.47|4088.47|4086.47|4086.17|4084.17|964
1627278900000|2021-07-26 05:55:00|4087.97|4085.97|4088.97|4086.97|4088.97|4086.97|4087.97|4085.97|707
1627279200000|2021-07-26 06:00:00|4088.72|4087.22|4091.72|4090.22|4092.22|4090.72|4086.72|4085.22|2810
1627279500000|2021-07-26 06:05:00|4091.22|4089.72|4089.72|4088.22|4092.22|4090.72|4088.72|4087.22|1492
1627279800000|2021-07-26 06:10:00|4089.22|4087.72|4091.72|4090.22|4092.22|4090.72|4087.72|4086.22|2021
1627280100000|2021-07-26 06:15:00|4091.22|4089.72|4090.72|4089.22|4091.72|4090.22|4089.22|4087.72|1331
1627280400000|2021-07-26 06:20:00|4090.22|4088.72|4089.72|4088.22|4091.72|4090.22|4089.22|4087.72|499
1627280700000|2021-07-26 06:25:00|4089.22|4087.72|4090.22|4088.72|4090.72|4089.22|4088.22|4086.72|885
1627281000000|2021-07-26 06:30:00|4090.72|4089.22|4088.72|4087.22|4090.72|4089.22|4088.72|4087.22|1090
1627281300000|2021-07-26 06:35:00|4088.22|4086.72|4089.42|4087.92|4089.72|4088.22|4086.22|4084.72|1100
1627281600000|2021-07-26 06:40:00|4089.22|4087.72|4087.72|4086.22|4089.72|4088.22|4087.42|4085.92|816
1627281900000|2021-07-26 06:45:00|4087.22|4085.72|4086.22|4084.72|4087.72|4086.22|4085.22|4083.72|2123
1627282200000|2021-07-26 06:50:00|4086.42|4084.92|4090.22|4088.72|4091.22|4089.72|4086.22|4084.72|1225
1627282500000|2021-07-26 06:55:00|4089.72|4088.22|4090.72|4089.22|4091.22|4089.72|4086.72|4085.22|1936
1627282800000|2021-07-26 07:00:00|4090.22|4088.72|4089.92|4088.42|4092.72|4091.22|4083.22|4081.72|11591
1627283100000|2021-07-26 07:05:00|4089.72|4088.22|4093.72|4092.22|4093.72|4092.22|4088.22|4086.72|5189
1627283400000|2021-07-26 07:10:00|4092.72|4091.22|4087.22|4085.72|4092.72|4091.22|4086.72|4085.22|4323
1627283700000|2021-07-26 07:15:00|4087.72|4086.22|4091.22|4089.72|4093.72|4092.22|4087.22|4085.72|4923
1627284000000|2021-07-26 07:20:00|4090.72|4089.22|4086.22|4084.72|4092.22|4090.72|4085.22|4083.72|4757
1627284300000|2021-07-26 07:25:00|4086.72|4085.22|4085.22|4083.72|4087.72|4086.22|4083.72|4082.22|3380
1627284600000|2021-07-26 07:30:00|4084.72|4083.22|4089.22|4087.72|4089.22|4087.72|4084.22|4082.72|6158
1627284900000|2021-07-26 07:35:00|4089.42|4087.92|4084.22|4082.72|4089.42|4087.92|4083.72|4082.22|4476
1627285200000|2021-07-26 07:40:00|4084.06|4082.56|4081.06|4079.56|4085.06|4083.56|4079.76|4078.26|6827
1627285500000|2021-07-26 07:45:00|4080.76|4079.26|4081.56|4080.06|4084.06|4082.56|4078.56|4077.06|7245
1627285800000|2021-07-26 07:50:00|4082.06|4080.56|4084.06|4082.56|4084.06|4082.56|4080.06|4078.56|5986
1627286100000|2021-07-26 07:55:00|4083.56|4082.06|4083.06|4081.56|4085.56|4084.06|4083.06|4081.56|2371
1627286400000|2021-07-26 08:00:00|4082.56|4081.06|4076.06|4074.56|4083.06|4081.56|4074.56|4073.06|6871
1627286700000|2021-07-26 08:05:00|4076.56|4075.06|4074.06|4072.56|4077.06|4075.56|4072.56|4071.06|7794
1627287000000|2021-07-26 08:10:00|4073.56|4072.06|4075.56|4074.06|4075.56|4074.06|4073.06|4071.56|7393
1627287300000|2021-07-26 08:15:00|4075.06|4073.56|4075.06|4073.56|4075.06|4073.56|4073.06|4071.56|5914
1627287600000|2021-07-26 08:20:00|4074.56|4073.06|4074.56|4073.06|4075.56|4074.06|4073.06|4071.56|7354
1627287900000|2021-07-26 08:25:00|4074.06|4072.56|4077.06|4075.56|4078.06|4076.56|4073.56|4072.06|6277
1627288200000|2021-07-26 08:30:00|4077.56|4076.06|4082.06|4080.56|4082.06|4080.56|4077.06|4075.56|3730
1627288500000|2021-07-26 08:35:00|4081.56|4080.06|4084.06|4082.56|4085.06|4083.56|4081.06|4079.56|3461
1627288800000|2021-07-26 08:40:00|4083.56|4082.06|4083.56|4082.06|4084.56|4083.06|4082.06|4080.56|4552
1627289100000|2021-07-26 08:45:00|4084.06|4082.56|4082.06|4080.56|4085.56|4084.06|4081.06|4079.56|3495
1627289400000|2021-07-26 08:50:00|4081.56|4080.06|4081.56|4080.06|4082.56|4081.06|4081.56|4080.06|4201
1627289700000|2021-07-26 08:55:00|4081.06|4079.56|4081.06|4079.56|4082.06|4080.56|4080.56|4079.06|3446
1627290000000|2021-07-26 09:00:00|4080.76|4079.26|4082.56|4081.06|4084.06|4082.56|4080.56|4079.06|1329
1627290300000|2021-07-26 09:05:00|4082.06|4080.56|4086.06|4084.56|4086.06|4084.56|4082.06|4080.56|2680
1627290600000|2021-07-26 09:10:00|4085.56|4084.06|4084.06|4082.56|4086.06|4084.56|4083.56|4082.06|4921
1627290900000|2021-07-26 09:15:00|4084.56|4083.06|4084.06|4082.56|4085.06|4083.56|4083.56|4082.06|2768
1627291200000|2021-07-26 09:20:00|4084.56|4083.06|4085.06|4083.56|4085.06|4083.56|4084.06|4082.56|5801
1627291500000|2021-07-26 09:25:00|4086.06|4084.56|4087.56|4086.06|4088.56|4087.06|4085.56|4084.06|5430
1627291800000|2021-07-26 09:30:00|4087.06|4085.56|4090.06|4088.56|4091.06|4089.56|4087.06|4085.56|5846
1627292100000|2021-07-26 09:35:00|4090.56|4089.06|4088.56|4087.06|4090.76|4089.26|4086.06|4084.56|8299
1627292400000|2021-07-26 09:40:00|4089.06|4087.56|4087.56|4086.06|4089.56|4088.06|4086.56|4085.06|3416
1627292700000|2021-07-26 09:45:00|4087.06|4085.56|4091.06|4089.56|4091.56|4090.06|4087.06|4085.56|1770
1627293000000|2021-07-26 09:50:00|4090.56|4089.06|4090.06|4088.56|4091.06|4089.56|4088.56|4087.06|1548
1627293300000|2021-07-26 09:55:00|4090.56|4089.06|4089.56|4088.06|4091.56|4090.06|4089.06|4087.56|1215
1627293600000|2021-07-26 10:00:00|4089.06|4087.56|4092.56|4091.06|4092.56|4091.06|4089.06|4087.56|1220
1627293900000|2021-07-26 10:05:00|4093.06|4091.56|4092.56|4091.06|4095.06|4093.56|4092.56|4091.06|3427
1627294200000|2021-07-26 10:10:00|4093.06|4091.56|4093.56|4092.06|4093.56|4092.06|4091.06|4089.56|1789
1627294500000|2021-07-26 10:15:00|4093.06|4091.56|4091.06|4089.56|4093.06|4091.56|4091.06|4089.56|1624
1627294800000|2021-07-26 10:20:00|4091.56|4090.06|4094.06|4092.56|4094.06|4092.56|4090.76|4089.26|1549
1627295100000|2021-07-26 10:25:00|4094.56|4093.06|4095.06|4093.56|4095.56|4094.06|4094.06|4092.56|3938
1627295400000|2021-07-26 10:30:00|4095.56|4094.06|4094.56|4093.06|4095.56|4094.06|4094.06|4092.56|2276
1627295700000|2021-07-26 10:35:00|4095.06|4093.56|4092.56|4091.06|4095.06|4093.56|4092.56|4091.06|1176
1627296000000|2021-07-26 10:40:00|4092.06|4090.56|4093.56|4092.06|4094.56|4093.06|4092.06|4090.56|1998
1627296300000|2021-07-26 10:45:00|4094.06|4092.56|4094.06|4092.56|4094.06|4092.56|4092.56|4091.06|1865
1627296600000|2021-07-26 10:50:00|4093.56|4092.06|4092.06|4090.56|4095.06|4093.56|4092.06|4090.56|1859
1627296900000|2021-07-26 10:55:00|4092.56|4091.06|4090.06|4088.56|4092.56|4091.06|4090.06|4088.56|2042
1627297200000|2021-07-26 11:00:00|4090.26|4088.76|4093.06|4091.56|4093.56|4092.06|4090.26|4088.76|1168
1627297500000|2021-07-26 11:05:00|4093.26|4091.76|4091.56|4090.06|4094.06|4092.56|4091.56|4090.06|2123
1627297800000|2021-07-26 11:10:00|4092.06|4090.56|4092.06|4090.56|4092.56|4091.06|4090.56|4089.06|1763
1627298100000|2021-07-26 11:15:00|4092.56|4091.06|4092.56|4091.06|4093.06|4091.56|4092.06|4090.56|2484
1627298400000|2021-07-26 11:20:00|4092.06|4090.56|4092.56|4091.06|4093.06|4091.56|4090.56|4089.06|2202
1627298700000|2021-07-26 11:25:00|4093.06|4091.56|4092.56|4091.06|4093.56|4092.06|4092.06|4090.56|1282
1627299000000|2021-07-26 11:30:00|4093.06|4091.56|4094.06|4092.56|4094.06|4092.56|4092.56|4091.06|683
1627299300000|2021-07-26 11:35:00|4094.56|4093.06|4097.56|4096.06|4097.56|4096.06|4094.06|4092.56|1835
1627299600000|2021-07-26 11:40:00|4097.5|4096|4097.5|4096|4098|4096.5|4097|4095.5|1152
1627299900000|2021-07-26 11:45:00|4097|4095.5|4098|4096.5|4098.5|4097|4097|4095.5|836
1627300200000|2021-07-26 11:50:00|4098.5|4097|4097.5|4096|4098.5|4097|4097|4095.5|966
1627300500000|2021-07-26 11:55:00|4097|4095.5|4100|4098.5|4100|4098.5|4097|4095.5|1393
1627300800000|2021-07-26 12:00:00|4099.5|4098|4101.5|4100|4102|4100.5|4098|4096.5|1962
1627301100000|2021-07-26 12:05:00|4101|4099.5|4100|4098.5|4101.5|4100|4099.5|4098|2625
1627301400000|2021-07-26 12:10:00|4100.5|4099|4101.5|4100|4102.5|4101|4100|4098.5|2107
1627301700000|2021-07-26 12:15:00|4102|4100.5|4103.5|4102|4104.5|4103|4101.5|4100|1245
1627302000000|2021-07-26 12:20:00|4104|4102.5|4103|4101.5|4104.5|4103|4103|4101.5|1144
1627302300000|2021-07-26 12:25:00|4103.5|4102|4101|4099.5|4104|4102.5|4100.5|4099|2337
1627302600000|2021-07-26 12:30:00|4101.5|4100|4098.5|4097|4101.5|4100|4098|4096.5|2192
1627302900000|2021-07-26 12:35:00|4098|4096.5|4099.5|4098|4100|4098.5|4097|4095.5|2257
1627303200000|2021-07-26 12:40:00|4099.2|4097.7|4097.5|4096|4099.5|4098|4097.5|4096|1075
1627303500000|2021-07-26 12:45:00|4098|4096.5|4096.5|4095|4099.2|4097.7|4096.5|4095|1093
1627303800000|2021-07-26 12:50:00|4097|4095.5|4097.5|4096|4097.5|4096|4096.5|4095|1185
1627304100000|2021-07-26 12:55:00|4097.2|4095.7|4098|4096.5|4098.5|4097|4097|4095.5|994
1627304400000|2021-07-26 13:00:00|4097.5|4096|4099|4097.5|4099.5|4098|4097|4095.5|2366
1627304700000|2021-07-26 13:05:00|4098.5|4097|4100|4098.5|4100.5|4099|4098.5|4097|1085
1627305000000|2021-07-26 13:10:00|4100.5|4099|4101.5|4100|4102|4100.5|4099.5|4098|2548
1627305300000|2021-07-26 13:15:00|4101|4099.5|4103.5|4102|4104|4102.5|4101|4099.5|1422
1627305600000|2021-07-26 13:20:00|4103|4101.5|4102.5|4101|4103.5|4102|4101.2|4099.7|1168
1627305900000|2021-07-26 13:25:00|4103|4101.5|4104|4102.5|4104.5|4103|4102.5|4101|1253
1627306200000|2021-07-26 13:30:00|4103.5|4102|4105|4103.5|4106|4104.5|4102.5|4101|6231
1627306500000|2021-07-26 13:35:00|4105.5|4104|4104.5|4103|4106.5|4105|4101.5|4100|4155
1627306800000|2021-07-26 13:40:00|4105|4103.5|4101.5|4100|4105|4103.5|4100|4098.5|2796
1627307100000|2021-07-26 13:45:00|4102|4100.5|4102.5|4101|4104|4102.5|4101.5|4100|4549
1627307400000|2021-07-26 13:50:00|4102.7|4101.2|4104.5|4103|4106|4104.5|4102|4100.5|2982
1627307700000|2021-07-26 13:55:00|4105|4103.5|4105.7|4104.2|4106|4104.5|4103|4101.5|4318
1627308000000|2021-07-26 14:00:00|4106|4104.5|4105|4103.5|4107|4105.5|4104|4102.5|4395
1627308300000|2021-07-26 14:05:00|4105.5|4104|4105.5|4104|4106.5|4105|4104|4102.5|4583
1627308600000|2021-07-26 14:10:00|4105.65|4104.15|4103.15|4101.65|4106.15|4104.65|4102.65|4101.15|2935
1627308900000|2021-07-26 14:15:00|4103.65|4102.15|4101.15|4099.65|4103.65|4102.15|4100.65|4099.15|2301
1627309200000|2021-07-26 14:20:00|4100.85|4099.35|4101.15|4099.65|4102.15|4100.65|4100.15|4098.65|7143
1627309500000|2021-07-26 14:25:00|4100.65|4099.15|4099.15|4097.65|4101.15|4099.65|4099.15|4097.65|2795
1627309800000|2021-07-26 14:30:00|4099.65|4098.15|4099.65|4098.15|4100.15|4098.65|4097.65|4096.15|3992
1627310100000|2021-07-26 14:35:00|4099.15|4097.65|4099.15|4097.65|4099.65|4098.15|4098.15|4096.65|3733
1627310400000|2021-07-26 14:40:00|4099.65|4098.15|4097.15|4095.65|4099.65|4098.15|4097.15|4095.65|2935
1627310700000|2021-07-26 14:45:00|4096.65|4095.15|4098.15|4096.65|4099.65|4098.15|4096.15|4094.65|3389
1627311000000|2021-07-26 14:50:00|4097.65|4096.15|4098.15|4096.65|4099.15|4097.65|4097.15|4095.65|12518
1627311300000|2021-07-26 14:55:00|4097.65|4096.15|4098.65|4097.15|4100.65|4099.15|4097.65|4096.15|4837
1627311600000|2021-07-26 15:00:00|4098.15|4096.65|4100.15|4098.65|4100.65|4099.15|4098.15|4096.65|6185
1627311900000|2021-07-26 15:05:00|4099.65|4098.15|4100.15|4098.65|4101.15|4099.65|4099.65|4098.15|4037
1627312200000|2021-07-26 15:10:00|4099.65|4098.15|4097.65|4096.15|4101.65|4100.15|4097.65|4096.15|8005
1627312500000|2021-07-26 15:15:00|4098.15|4096.65|4097.65|4096.15|4098.65|4097.15|4097.65|4096.15|7756
1627312800000|2021-07-26 15:20:00|4098.15|4096.65|4097.65|4096.15|4098.65|4097.15|4097.15|4095.65|8653
1627313100000|2021-07-26 15:25:00|4097.15|4095.65|4100.65|4099.15|4101.15|4099.65|4097.15|4095.65|22148
1627313400000|2021-07-26 15:30:00|4100.15|4098.65|4101.15|4099.65|4101.15|4099.65|4097.65|4096.15|25751
1627313700000|2021-07-26 15:35:00|4101.65|4100.15|4103.65|4102.15|4104.15|4102.65|4101.15|4099.65|12779
1627314000000|2021-07-26 15:40:00|4103.85|4102.35|4103.15|4101.65|4104.65|4103.15|4103.15|4101.65|3416
1627314300000|2021-07-26 15:45:00|4103.65|4102.15|4104.15|4102.65|4106.15|4104.65|4103.65|4102.15|7405
1627314600000|2021-07-26 15:50:00|4103.65|4102.15|4103.65|4102.15|4103.65|4102.15|4102.15|4100.65|3606
1627314900000|2021-07-26 15:55:00|4104.15|4102.65|4103.15|4101.65|4104.15|4102.65|4102.65|4101.15|1614
1627315200000|2021-07-26 16:00:00|4103.65|4102.15|4103.15|4101.65|4104.15|4102.65|4102.15|4100.65|943
1627315500000|2021-07-26 16:05:00|4102.65|4101.15|4101.65|4100.15|4102.65|4101.15|4101.15|4099.65|5041
1627315800000|2021-07-26 16:10:00|4101.35|4099.85|4100.65|4099.15|4101.65|4100.15|4100.65|4099.15|721
1627316100000|2021-07-26 16:15:00|4100.15|4098.65|4100.65|4099.15|4100.65|4099.15|4099.15|4097.65|1279
1627316400000|2021-07-26 16:20:00|4100.15|4098.65|4099.65|4098.15|4100.65|4099.15|4099.65|4098.15|476
1627316700000|2021-07-26 16:25:00|4100.15|4098.65|4100.15|4098.65|4100.65|4099.15|4099.65|4098.15|1500
1627317000000|2021-07-26 16:30:00|4100.65|4099.15|4099.85|4098.35|4100.65|4099.15|4099.65|4098.15|970
1627317300000|2021-07-26 16:35:00|4099.65|4098.15|4099.15|4097.65|4101.15|4099.65|4099.15|4097.65|1111
1627317600000|2021-07-26 16:40:00|4098.65|4097.15|4099.65|4098.15|4100.15|4098.65|4098.65|4097.15|1015
1627317900000|2021-07-26 16:45:00|4099.15|4097.65|4099.65|4098.15|4100.15|4098.65|4099.15|4097.65|674
1627318200000|2021-07-26 16:50:00|4100.15|4098.65|4099.15|4097.65|4100.15|4098.65|4098.65|4097.15|363
1627318500000|2021-07-26 16:55:00|4098.65|4097.15|4098.65|4097.15|4099.15|4097.65|4098.65|4097.15|474
1627318800000|2021-07-26 17:00:00|4099.15|4097.65|4099.15|4097.65|4099.15|4097.65|4098.65|4097.15|349
1627319100000|2021-07-26 17:05:00|4098.65|4097.15|4099.65|4098.15|4099.65|4098.15|4098.15|4096.65|546
1627319400000|2021-07-26 17:10:00|4100.15|4098.65|4099.65|4098.15|4100.15|4098.65|4098.65|4097.15|567
1627319700000|2021-07-26 17:15:00|4100.15|4098.65|4100.65|4099.15|4100.65|4099.15|4100.15|4098.65|389
1627320000000|2021-07-26 17:20:00|4100.15|4098.65|4101.15|4099.65|4102.65|4101.15|4100.15|4098.65|1042
1627320300000|2021-07-26 17:25:00|4101.65|4100.15|4101.15|4099.65|4101.65|4100.15|4100.65|4099.15|398
1627320600000|2021-07-26 17:30:00|4101.65|4100.15|4100.65|4099.15|4101.65|4100.15|4100.65|4099.15|645
1627320900000|2021-07-26 17:35:00|4101.15|4099.65|4100.65|4099.15|4101.15|4099.65|4100.15|4098.65|582
1627321200000|2021-07-26 17:40:00|4101.15|4099.65|4101.15|4099.65|4101.65|4100.15|4100.65|4099.15|348
1627321500000|2021-07-26 17:45:00|4100.65|4099.15|4101.15|4099.65|4101.15|4099.65|4100.15|4098.65|225
1627321800000|2021-07-26 17:50:00|4101.65|4100.15|4101.65|4100.15|4101.65|4100.15|4100.65|4099.15|325
1627322100000|2021-07-26 17:55:00|4102.15|4100.65|4102.15|4100.65|4102.15|4100.65|4101.15|4099.65|211
1627322400000|2021-07-26 18:00:00|4101.65|4100.15|4101.15|4099.65|4102.65|4101.15|4101.15|4099.65|324
1627322700000|2021-07-26 18:05:00|4101.65|4100.15|4102.65|4101.15|4102.65|4101.15|4101.65|4100.15|250
1627323000000|2021-07-26 18:10:00|4102.15|4100.65|4102.15|4100.65|4103.15|4101.65|4102.15|4100.65|435
1627323300000|2021-07-26 18:15:00|4101.65|4100.15|4103.65|4102.15|4103.65|4102.15|4101.65|4100.15|220
1627323600000|2021-07-26 18:20:00|4103.15|4101.65|4103.15|4101.65|4103.65|4102.15|4102.65|4101.15|281
1627323900000|2021-07-26 18:25:00|4103.65|4102.15|4104.15|4102.65|4104.65|4103.15|4102.65|4101.15|462
1627324200000|2021-07-26 18:30:00|4104.65|4103.15|4105.15|4103.65|4105.15|4103.65|4104.15|4102.65|482
1627324500000|2021-07-26 18:35:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|231
1627324800000|2021-07-26 18:40:00|4105.15|4103.65|4104.15|4102.65|4105.15|4103.65|4104.15|4102.65|159
1627325100000|2021-07-26 18:45:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|132
1627325400000|2021-07-26 18:50:00|4105.15|4103.65|4104.65|4103.15|4105.15|4103.65|4104.15|4102.65|186
1627325700000|2021-07-26 18:55:00|4105.15|4103.65|4104.15|4102.65|4105.15|4103.65|4104.15|4102.65|220
1627326000000|2021-07-26 19:00:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|277
1627326300000|2021-07-26 19:05:00|4105.15|4103.65|4104.65|4103.15|4105.15|4103.65|4104.15|4102.65|383
1627326600000|2021-07-26 19:10:00|4105.15|4103.65|4105.65|4104.15|4105.65|4104.15|4104.65|4103.15|495
1627326900000|2021-07-26 19:15:00|4106.15|4104.65|4106.15|4104.65|4106.15|4104.65|4105.15|4103.65|499
1627327200000|2021-07-26 19:20:00|4106.65|4105.15|4106.65|4105.15|4107.15|4105.65|4106.15|4104.65|852
1627327500000|2021-07-26 19:25:00|4107.15|4105.65|4106.65|4105.15|4107.15|4105.65|4106.65|4105.15|432
1627327800000|2021-07-26 19:30:00|4107.15|4105.65|4106.15|4104.65|4107.15|4105.65|4106.15|4104.65|691
1627328100000|2021-07-26 19:35:00|4106.65|4105.15|4106.15|4104.65|4106.65|4105.15|4105.65|4104.15|469
1627328400000|2021-07-26 19:40:00|4106.65|4105.15|4105.65|4104.15|4107.15|4105.65|4105.65|4104.15|814
1627328700000|2021-07-26 19:45:00|4105.15|4103.65|4105.15|4103.65|4106.15|4104.65|4104.65|4103.15|913
1627329000000|2021-07-26 19:50:00|4105.65|4104.15|4106.65|4105.15|4107.15|4105.65|4105.15|4103.65|1565
1627329300000|2021-07-26 19:55:00|4106.15|4104.65|4106.15|4104.65|4106.15|4104.65|4103.65|4102.15|3288
1627329600000|2021-07-26 20:00:00|4107.1|4104.1|4107.7|4104.7|4108.3|4105.3|4106.6|4103.6|83
1627329900000|2021-07-26 20:05:00|4107.9|4104.9|4107.5|4104.5|4107.9|4104.9|4106.6|4103.6|0
1627330200000|2021-07-26 20:10:00|4107.3|4104.3|4108.1|4105.1|4108.1|4105.1|4107.1|4104.1|0
1627330500000|2021-07-26 20:15:00|4107.9|4104.9|4107.9|4104.9|4108.5|4105.5|4107.5|4104.5|0
1627330800000|2021-07-26 20:20:00|4108.1|4105.1|4107.9|4104.9|4108.1|4105.1|4107.7|4104.7|0
1627331100000|2021-07-26 20:25:00|4108|4105|4107.9|4104.9|4108|4105|4107.9|4104.9|0
1627331400000|2021-07-26 20:30:00|4108.1|4105.1|4107.9|4104.9|4108.5|4105.5|4107.9|4104.9|0
1627331700000|2021-07-26 20:35:00|4108.1|4105.1|4108.3|4105.3|4108.3|4105.3|4107.9|4104.9|0
1627332000000|2021-07-26 20:40:00|4108.5|4105.5|4107.7|4104.7|4108.7|4105.7|4107.7|4104.7|0
1627332300000|2021-07-26 20:45:00|4107.8|4104.8|4107.5|4104.5|4107.8|4104.8|4107.5|4104.5|0
1627332600000|2021-07-26 20:50:00|4107.6|4104.6|4107.5|4104.5|4107.7|4104.7|4107.5|4104.5|0
1627332900000|2021-07-26 20:55:00|4107.4|4104.4|4107.5|4104.5|4107.6|4104.6|4107.4|4104.4|0
1627333200000|2021-07-26 21:00:00|4107.4|4104.4|4107.4|4104.4|4107.4|4104.4|4107.4|4104.4|0
1627333500000|2021-07-26 21:05:00|4107.3|4104.3|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627333800000|2021-07-26 21:10:00|4107.3|4104.3|4107.4|4104.4|4107.5|4104.5|4107.3|4104.3|0
1627334100000|2021-07-26 21:15:00|4107.5|4104.5|4107.5|4104.5|4107.5|4104.5|4107.4|4104.4|0
1627334400000|2021-07-26 21:20:00|4107.4|4104.4|4107.3|4104.3|4107.4|4104.4|4107|4104|0
1627334700000|2021-07-26 21:25:00|4107.4|4104.4|4107.3|4104.3|4107.4|4104.4|4107.3|4104.3|0
1627335000000|2021-07-26 21:30:00|4107.2|4104.2|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627335300000|2021-07-26 21:35:00|4107.3|4104.3|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627335600000|2021-07-26 21:40:00|4107.5|4104.5|4107.4|4104.4|4107.7|4104.7|4107.4|4104.4|0
1627335900000|2021-07-26 21:45:00|4107.3|4104.3|4107.6|4104.6|4107.6|4104.6|4107.3|4104.3|0
1627336500000|2021-07-26 21:55:00|4107.7|4104.7|4108.1|4105.1|4108.3|4105.3|4107.7|4104.7|0
1627336800000|2021-07-26 22:00:00|4108|4105|4106.6|4103.6|4108.2|4105.2|4106.6|4103.6|0
1627337100000|2021-07-26 22:05:00|4106.5|4103.5|4106.6|4103.6|4107.1|4104.1|4106.4|4103.4|0
1627337400000|2021-07-26 22:10:00|4106.9|4103.9|4106.9|4103.9|4107.1|4104.1|4106.6|4103.6|0
1627337700000|2021-07-26 22:15:00|4106.7|4103.7|4106.6|4103.6|4106.9|4103.9|4106.6|4103.6|0
1627338000000|2021-07-26 22:20:00|4106.5|4103.5|4106.2|4103.2|4106.6|4103.6|4106.2|4103.2|0
1627338300000|2021-07-26 22:25:00|4106|4103|4106|4103|4106.2|4103.2|4106|4103|0
1627338600000|2021-07-26 22:30:00|4105.8|4102.8|4106.2|4103.2|4106.2|4103.2|4105.8|4102.8|0
1627338900000|2021-07-26 22:35:00|4106.4|4103.4|4106.4|4103.4|4106.6|4103.6|4106.2|4103.2|0
1627339200000|2021-07-26 22:40:00|4106.3|4103.3|4106.6|4103.6|4106.9|4103.9|4106.2|4103.2|0
1627339500000|2021-07-26 22:45:00|4106.5|4103.5|4106.4|4103.4|4106.6|4103.6|4106.3|4103.3|0
1627339800000|2021-07-26 22:50:00|4106.2|4103.2|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627340100000|2021-07-26 22:55:00|4106.3|4103.3|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627340400000|2021-07-26 23:00:00|4106.4|4103.4|4106.9|4103.9|4107.1|4104.1|4106.4|4103.4|0
1627340700000|2021-07-26 23:05:00|4106.6|4103.6|4106.3|4103.3|4107.1|4104.1|4106.2|4103.2|0
1627341000000|2021-07-26 23:10:00|4106.2|4103.2|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341300000|2021-07-26 23:15:00|4106.4|4103.4|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341600000|2021-07-26 23:20:00|4106.4|4103.4|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341900000|2021-07-26 23:25:00|4106.4|4103.4|4106.6|4103.6|4106.6|4103.6|4106.4|4103.4|0
1627342200000|2021-07-26 23:30:00|4106.5|4103.5|4105.6|4102.6|4106.5|4103.5|4105.4|4102.4|0
1627342500000|2021-07-26 23:35:00|4105.4|4102.4|4105.6|4102.6|4105.8|4102.8|4105.2|4102.2|0
1627342800000|2021-07-26 23:40:00|4105.5|4102.5|4105|4102|4105.6|4102.6|4105|4102|0
1627343100000|2021-07-26 23:45:00|4105.2|4102.2|4105.6|4102.6|4105.8|4102.8|4104.8|4101.8|0
1627343400000|2021-07-26 23:50:00|4105.8|4102.8|4105.6|4102.6|4105.8|4102.8|4105.4|4102.4|0
1627343700000|2021-07-26 23:55:00|4105.5|4102.5|4104.6|4101.6|4105.5|4102.5|4104.3|4101.3|0
1627344000000|2021-07-27 00:00:00|4104.3|4101.3|4103.7|4100.7|4104.3|4101.3|4103.3|4100.3|0
1627344300000|2021-07-27 00:05:00|4103.8|4100.8|4104.8|4101.8|4105|4102|4103.7|4100.7|0
1627344600000|2021-07-27 00:10:00|4105|4102|4104.6|4101.6|4105.6|4102.6|4103.8|4100.8|0
1627344900000|2021-07-27 00:15:00|4104.8|4101.8|4104.9|4102.9|4107.4|4105.4|4103.4|4101.4|149
1627345200000|2021-07-27 00:20:00|4105.4|4103.4|4103.6|4101.6|4105.6|4103.6|4103.4|4101.4|131
1627345500000|2021-07-27 00:25:00|4103.9|4101.9|4104.4|4102.4|4104.6|4102.6|4103.4|4101.4|28
1627345800000|2021-07-27 00:30:00|4104.6|4102.6|4101.9|4099.9|4104.6|4102.6|4100.9|4098.9|161
1627346100000|2021-07-27 00:35:00|4102.1|4100.1|4100.9|4098.9|4102.9|4100.9|4100.9|4098.9|32
1627346400000|2021-07-27 00:40:00|4101.1|4099.1|4100.1|4098.1|4101.9|4099.9|4099.9|4097.9|78
1627346700000|2021-07-27 00:45:00|4100.4|4098.4|4101.4|4099.4|4102.4|4100.4|4099.9|4097.9|52
1627347000000|2021-07-27 00:50:00|4100.9|4098.9|4100.9|4098.9|4102.4|4100.4|4100.9|4098.9|91
1627347300000|2021-07-27 00:55:00|4100.1|4098.1|4102.4|4100.4|4102.9|4100.9|4099.9|4097.9|80
1627347600000|2021-07-27 01:00:00|4101.9|4099.9|4102.4|4100.4|4102.9|4100.9|4100.9|4098.9|140
1627347900000|2021-07-27 01:05:00|4101.9|4099.9|4101.9|4099.9|4102.6|4100.6|4101.4|4099.4|65
1627348200000|2021-07-27 01:10:00|4101.4|4099.4|4102.4|4100.4|4102.4|4100.4|4100.4|4098.4|43
1627348500000|2021-07-27 01:15:00|4102.9|4100.9|4102.4|4100.4|4103.4|4101.4|4100.4|4098.4|143
1627348800000|2021-07-27 01:20:00|4102.9|4100.9|4103.4|4101.4|4103.9|4101.9|4101.9|4099.9|55
1627349100000|2021-07-27 01:25:00|4103.9|4101.9|4104.9|4102.9|4104.9|4102.9|4102.9|4100.9|114
1627349400000|2021-07-27 01:30:00|4104.6|4102.6|4102.9|4100.9|4105.4|4103.4|4102.9|4100.9|126
1627349700000|2021-07-27 01:35:00|4103.4|4101.4|4104.4|4102.4|4105.9|4103.9|4102.9|4100.9|147
1627350000000|2021-07-27 01:40:00|4104.9|4102.9|4103.9|4101.9|4106.1|4104.1|4103.9|4101.9|172
1627350300000|2021-07-27 01:45:00|4103.6|4101.6|4103.4|4101.4|4103.9|4101.9|4102.9|4100.9|26
1627350600000|2021-07-27 01:50:00|4103.9|4101.9|4103.4|4101.4|4104.9|4102.9|4103.4|4101.4|51
1627350900000|2021-07-27 01:55:00|4103.9|4101.9|4103.4|4101.4|4104.4|4102.4|4102.9|4100.9|42
1627351200000|2021-07-27 02:00:00|4103.9|4101.9|4103.9|4101.9|4105.4|4103.4|4103.9|4101.9|68
1627351500000|2021-07-27 02:05:00|4104.4|4102.4|4103.4|4101.4|4104.4|4102.4|4102.9|4100.9|80
1627351800000|2021-07-27 02:10:00|4103.1|4101.1|4103.4|4101.4|4103.9|4101.9|4103.1|4101.1|21
1627352100000|2021-07-27 02:15:00|4102.9|4100.9|4101.9|4099.9|4102.9|4100.9|4100.9|4098.9|54
1627352400000|2021-07-27 02:20:00|4101.6|4099.6|4099.9|4097.9|4102.1|4100.1|4099.9|4097.9|53
1627352700000|2021-07-27 02:25:00|4100.4|4098.4|4097.9|4095.9|4100.4|4098.4|4097.9|4095.9|111
1627353000000|2021-07-27 02:30:00|4098.1|4096.1|4100.4|4098.4|4100.9|4098.9|4098.1|4096.1|133
1627353300000|2021-07-27 02:35:00|4100.9|4098.9|4100.9|4098.9|4102.1|4100.1|4100.4|4098.4|75
1627353600000|2021-07-27 02:40:00|4101.4|4099.4|4103.4|4101.4|4103.4|4101.4|4101.4|4099.4|22
1627353900000|2021-07-27 02:45:00|4103.6|4101.6|4102.9|4100.9|4103.9|4101.9|4102.4|4100.4|31
1627354200000|2021-07-27 02:50:00|4102.4|4100.4|4102.1|4100.1|4102.4|4100.4|4101.4|4099.4|75
1627354500000|2021-07-27 02:55:00|4102.4|4100.4|4102.9|4100.9|4103.1|4101.1|4101.9|4099.9|40
1627354800000|2021-07-27 03:00:00|4103.1|4101.1|4102.1|4100.1|4103.4|4101.4|4102.1|4100.1|24
1627355100000|2021-07-27 03:05:00|4101.9|4099.9|4100.9|4098.9|4102.1|4100.1|4100.9|4098.9|56
1627355400000|2021-07-27 03:10:00|4101.1|4099.1|4101.4|4099.4|4101.9|4099.9|4100.9|4098.9|24
1627355700000|2021-07-27 03:15:00|4100.9|4098.9|4101.1|4099.1|4103.4|4101.4|4100.9|4098.9|59
1627356000000|2021-07-27 03:20:00|4100.9|4098.9|4099.4|4097.4|4101.9|4099.9|4099.4|4097.4|36
1627356300000|2021-07-27 03:25:00|4099.6|4097.6|4100.4|4098.4|4100.4|4098.4|4098.9|4096.9|24
1627356600000|2021-07-27 03:30:00|4100.6|4098.6|4098.9|4096.9|4100.6|4098.6|4098.9|4096.9|5
1627356900000|2021-07-27 03:35:00|4099.1|4097.1|4100.6|4098.6|4101.1|4099.1|4099.1|4097.1|4
1627357200000|2021-07-27 03:40:00|4100.9|4098.9|4101.4|4099.4|4101.6|4099.6|4100.6|4098.6|2
1627357500000|2021-07-27 03:45:00|4101.9|4099.9|4100.9|4098.9|4101.9|4099.9|4100.6|4098.6|8
1627357800000|2021-07-27 03:50:00|4100.6|4098.6|4100.9|4098.9|4100.9|4098.9|4099.6|4097.6|21
1627358100000|2021-07-27 03:55:00|4101.1|4099.1|4101.9|4099.9|4101.9|4099.9|4101.1|4099.1|19
1627358400000|2021-07-27 04:00:00|4102.4|4100.4|4101.4|4099.4|4102.9|4100.9|4101.4|4099.4|57
1627358700000|2021-07-27 04:05:00|4101.1|4099.1|4101.1|4099.1|4101.4|4099.4|4100.9|4098.9|5
1627359000000|2021-07-27 04:10:00|4100.9|4098.9|4102.4|4100.4|4102.4|4100.4|4100.6|4098.6|13
1627359300000|2021-07-27 04:15:00|4102.6|4100.6|4102.1|4100.1|4102.9|4100.9|4101.9|4099.9|33
1627359600000|2021-07-27 04:20:00|4102.4|4100.4|4102.4|4100.4|4102.9|4100.9|4102.4|4100.4|21
1627359900000|2021-07-27 04:25:00|4102.1|4100.1|4101.4|4099.4|4102.1|4100.1|4101.1|4099.1|1
1627360200000|2021-07-27 04:30:00|4101.6|4099.6|4101.9|4099.9|4102.4|4100.4|4101.6|4099.6|11
1627360500000|2021-07-27 04:35:00|4102.4|4100.4|4102.6|4100.6|4102.9|4100.9|4102.1|4100.1|29
1627360800000|2021-07-27 04:40:00|4102.9|4100.9|4102.9|4100.9|4103.1|4101.1|4102.4|4100.4|5
1627361100000|2021-07-27 04:45:00|4102.4|4100.4|4102.9|4100.9|4103.1|4101.1|4101.9|4099.9|19
1627361400000|2021-07-27 04:50:00|4102.4|4100.4|4102.4|4100.4|4102.4|4100.4|4101.1|4099.1|65
1627361700000|2021-07-27 04:55:00|4102.1|4100.1|4102.9|4100.9|4102.9|4100.9|4102.1|4100.1|43
1627362000000|2021-07-27 05:00:00|4102.6|4100.6|4100.6|4098.6|4102.6|4100.6|4100.4|4098.4|38
1627362300000|2021-07-27 05:05:00|4100.4|4098.4|4099.4|4097.4|4101.1|4099.1|4099.4|4097.4|52
1627362600000|2021-07-27 05:10:00|4099.1|4097.1|4098.9|4096.9|4100.4|4098.4|4098.4|4096.4|50
1627362900000|2021-07-27 05:15:00|4098.6|4096.6|4097.6|4095.6|4099.9|4097.9|4097.6|4095.6|29
1627363200000|2021-07-27 05:20:00|4097.4|4095.4|4098.9|4096.9|4099.4|4097.4|4097.4|4095.4|96
1627363500000|2021-07-27 05:25:00|4098.6|4096.6|4099.4|4097.4|4100.4|4098.4|4098.6|4096.6|147
1627363800000|2021-07-27 05:30:00|4099.9|4097.9|4096.9|4094.9|4099.9|4097.9|4096.6|4094.6|98
1627364100000|2021-07-27 05:35:00|4097.4|4095.4|4096.4|4094.4|4098.4|4096.4|4096.4|4094.4|273
1627364400000|2021-07-27 05:40:00|4096.9|4094.9|4094.9|4092.9|4096.9|4094.9|4094.4|4092.4|339
1627364700000|2021-07-27 05:45:00|4094.6|4092.6|4094.9|4092.9|4094.9|4092.9|4093.4|4091.4|242
1627365000000|2021-07-27 05:50:00|4095.4|4093.4|4097.9|4095.9|4098.4|4096.4|4095.4|4093.4|511
1627365300000|2021-07-27 05:55:00|4097.4|4095.4|4098.6|4096.6|4099.4|4097.4|4097.4|4095.4|362
1627365600000|2021-07-27 06:00:00|4098.35|4096.85|4094.65|4093.15|4098.35|4096.85|4094.15|4092.65|1321
1627365900000|2021-07-27 06:05:00|4094.15|4092.65|4093.15|4091.65|4095.65|4094.15|4092.15|4090.65|1770
1627366200000|2021-07-27 06:10:00|4093.65|4092.15|4092.15|4090.65|4094.65|4093.15|4091.65|4090.15|1471
1627366500000|2021-07-27 06:15:00|4092.65|4091.15|4092.65|4091.15|4093.15|4091.65|4091.15|4089.65|484
1627366800000|2021-07-27 06:20:00|4093.15|4091.65|4095.15|4093.65|4095.15|4093.65|4092.65|4091.15|415
1627367100000|2021-07-27 06:25:00|4095.65|4094.15|4094.15|4092.65|4095.65|4094.15|4093.15|4091.65|615
1627367400000|2021-07-27 06:30:00|4093.65|4092.15|4090.15|4088.65|4093.65|4092.15|4089.65|4088.15|1448
1627367700000|2021-07-27 06:35:00|4089.65|4088.15|4089.65|4088.15|4092.65|4091.15|4088.65|4087.15|1716
1627368000000|2021-07-27 06:40:00|4090.15|4088.65|4089.65|4088.15|4091.65|4090.15|4089.65|4088.15|705
1627368300000|2021-07-27 06:45:00|4089.15|4087.65|4087.15|4085.65|4089.65|4088.15|4087.15|4085.65|1135
1627368600000|2021-07-27 06:50:00|4087.65|4086.15|4088.65|4087.15|4091.15|4089.65|4087.65|4086.15|1497
1627368900000|2021-07-27 06:55:00|4088.15|4086.65|4092.85|4091.35|4092.85|4091.35|4088.15|4086.65|2318
1627369200000|2021-07-27 07:00:00|4093.15|4091.65|4086.65|4085.15|4093.15|4091.65|4083.65|4082.15|9665
1627369500000|2021-07-27 07:05:00|4086.15|4084.65|4082.15|4080.65|4086.15|4084.65|4080.65|4079.15|6863
1627369800000|2021-07-27 07:10:00|4082.65|4081.15|4076.65|4075.15|4083.65|4082.15|4075.65|4074.15|7152
1627370100000|2021-07-27 07:15:00|4077.15|4075.65|4078.15|4076.65|4080.35|4078.85|4075.15|4073.65|5967
1627370400000|2021-07-27 07:20:00|4077.65|4076.15|4074.15|4072.65|4078.15|4076.65|4073.15|4071.65|5122
1627370700000|2021-07-27 07:25:00|4073.85|4072.35|4069.65|4068.15|4074.65|4073.15|4069.15|4067.65|7197
1627371000000|2021-07-27 07:30:00|4069.35|4067.85|4069.15|4067.65|4069.65|4068.15|4062.15|4060.65|13073
1627371300000|2021-07-27 07:35:00|4068.65|4067.15|4060.65|4059.15|4069.15|4067.65|4060.65|4059.15|9644
1627371600000|2021-07-27 07:40:00|4061.12|4059.62|4059.62|4058.12|4062.82|4061.32|4058.12|4056.62|5641
1627371900000|2021-07-27 07:45:00|4059.12|4057.62|4062.62|4061.12|4063.82|4062.32|4056.62|4055.12|5945
1627372200000|2021-07-27 07:50:00|4062.12|4060.62|4064.12|4062.62|4064.12|4062.62|4058.12|4056.62|8139
1627372500000|2021-07-27 07:55:00|4063.62|4062.12|4070.82|4069.32|4074.12|4072.62|4061.12|4059.62|11687
1627372800000|2021-07-27 08:00:00|4070.62|4069.12|4074.12|4072.62|4074.12|4072.62|4067.62|4066.12|5063
1627373100000|2021-07-27 08:05:00|4074.62|4073.12|4081.12|4079.62|4082.62|4081.12|4074.12|4072.62|13002
1627373400000|2021-07-27 08:10:00|4081.62|4080.12|4078.12|4076.62|4081.62|4080.12|4075.12|4073.62|5839
1627373700000|2021-07-27 08:15:00|4078.62|4077.12|4069.12|4067.62|4079.62|4078.12|4069.12|4067.62|8886
1627374000000|2021-07-27 08:20:00|4069.62|4068.12|4066.12|4064.62|4070.12|4068.62|4059.62|4058.12|12465
1627374300000|2021-07-27 08:25:00|4065.82|4064.32|4061.62|4060.12|4066.12|4064.62|4061.12|4059.62|4037
1627374600000|2021-07-27 08:30:00|4062.12|4060.62|4069.12|4067.62|4070.12|4068.62|4061.62|4060.12|10778
1627374900000|2021-07-27 08:35:00|4068.62|4067.12|4069.12|4067.62|4069.62|4068.12|4067.12|4065.62|7304
1627375200000|2021-07-27 08:40:00|4068.62|4067.12|4075.12|4073.62|4076.12|4074.62|4066.62|4065.12|6721
1627375500000|2021-07-27 08:45:00|4074.12|4072.62|4074.82|4073.32|4075.12|4073.62|4071.12|4069.62|2540
1627375800000|2021-07-27 08:50:00|4075.12|4073.62|4073.62|4072.12|4076.62|4075.12|4072.62|4071.12|2359
1627376100000|2021-07-27 08:55:00|4073.82|4072.32|4071.62|4070.12|4076.62|4075.12|4071.62|4070.12|3334
1627376400000|2021-07-27 09:00:00|4072.12|4070.62|4068.62|4067.12|4072.62|4071.12|4068.12|4066.62|3850
1627376700000|2021-07-27 09:05:00|4069.12|4067.62|4072.12|4070.62|4072.12|4070.62|4068.62|4067.12|1317
1627377000000|2021-07-27 09:10:00|4072.62|4071.12|4069.12|4067.62|4073.62|4072.12|4069.12|4067.62|2559
1627377300000|2021-07-27 09:15:00|4068.62|4067.12|4075.12|4073.62|4075.62|4074.12|4068.62|4067.12|2991
1627377600000|2021-07-27 09:20:00|4074.62|4073.12|4074.62|4073.12|4076.12|4074.62|4073.62|4072.12|6094
1627377900000|2021-07-27 09:25:00|4075.12|4073.62|4074.12|4072.62|4075.12|4073.62|4072.62|4071.12|1671
1627378200000|2021-07-27 09:30:00|4074.62|4073.12|4077.12|4075.62|4077.12|4075.62|4073.62|4072.12|4055
1627378500000|2021-07-27 09:35:00|4077.62|4076.12|4082.62|4081.12|4085.12|4083.62|4077.12|4075.62|8185
1627378800000|2021-07-27 09:40:00|4083.12|4081.62|4082.12|4080.62|4084.62|4083.12|4081.12|4079.62|7159
1627379100000|2021-07-27 09:45:00|4082.62|4081.12|4082.62|4081.12|4084.12|4082.62|4081.12|4079.62|1941
1627379400000|2021-07-27 09:50:00|4082.82|4081.32|4084.12|4082.62|4085.62|4084.12|4082.12|4080.62|7876
1627379700000|2021-07-27 09:55:00|4083.12|4081.62|4081.62|4080.12|4084.12|4082.62|4081.12|4079.62|1601
1627380000000|2021-07-27 10:00:00|4081.82|4080.32|4084.32|4082.82|4084.62|4083.12|4080.62|4079.12|2042
1627380300000|2021-07-27 10:05:00|4084.62|4083.12|4085.12|4083.62|4085.62|4084.12|4081.62|4080.12|5280
1627380600000|2021-07-27 10:10:00|4085.62|4084.12|4080.62|4079.12|4086.12|4084.62|4080.62|4079.12|2352
1627380900000|2021-07-27 10:15:00|4080.82|4079.32|4082.62|4081.12|4083.62|4082.12|4079.62|4078.12|4855
1627381200000|2021-07-27 10:20:00|4083.12|4081.62|4084.62|4083.12|4086.62|4085.12|4082.62|4081.12|2296
1627381500000|2021-07-27 10:25:00|4085.12|4083.62|4085.12|4083.62|4085.62|4084.12|4082.62|4081.12|1947
1627381800000|2021-07-27 10:30:00|4086.12|4084.62|4085.12|4083.62|4086.62|4085.12|4084.62|4083.12|2209
1627382100000|2021-07-27 10:35:00|4085.62|4084.12|4085.12|4083.62|4086.62|4085.12|4085.12|4083.62|2001
1627382400000|2021-07-27 10:40:00|4085.32|4083.82|4086.12|4084.62|4086.12|4084.62|4084.12|4082.62|3280
1627382700000|2021-07-27 10:45:00|4086.62|4085.12|4087.62|4086.12|4087.62|4086.12|4085.12|4083.62|925
1627383000000|2021-07-27 10:50:00|4087.12|4085.62|4086.12|4084.62|4087.12|4085.62|4085.12|4083.62|1758
1627383300000|2021-07-27 10:55:00|4086.62|4085.12|4089.12|4087.62|4089.12|4087.62|4086.12|4084.62|4819
1627383600000|2021-07-27 11:00:00|4089.62|4088.12|4091.12|4089.62|4091.62|4090.12|4089.32|4087.82|2749
1627383900000|2021-07-27 11:05:00|4090.62|4089.12|4092.62|4091.12|4092.62|4091.12|4090.62|4089.12|1665
1627384200000|2021-07-27 11:10:00|4092.12|4090.62|4091.12|4089.62|4092.62|4091.12|4090.62|4089.12|1360
1627384500000|2021-07-27 11:15:00|4091.62|4090.12|4093.12|4091.62|4093.12|4091.62|4091.12|4089.62|1219
1627384800000|2021-07-27 11:20:00|4092.62|4091.12|4090.12|4088.62|4093.62|4092.12|4089.62|4088.12|2753
1627385100000|2021-07-27 11:25:00|4090.62|4089.12|4091.12|4089.62|4091.62|4090.12|4090.12|4088.62|4604
1627385400000|2021-07-27 11:30:00|4091.62|4090.12|4092.12|4090.62|4092.62|4091.12|4090.62|4089.12|1901
1627385700000|2021-07-27 11:35:00|4092.62|4091.12|4095.62|4094.12|4095.62|4094.12|4092.12|4090.62|1804
1627386000000|2021-07-27 11:40:00|4095.2|4093.7|4090.2|4088.7|4095.7|4094.2|4089.7|4088.2|2175
1627386300000|2021-07-27 11:45:00|4090.7|4089.2|4085.7|4084.2|4090.7|4089.2|4085.7|4084.2|2204
1627386600000|2021-07-27 11:50:00|4085.2|4083.7|4084.2|4082.7|4085.7|4084.2|4082.7|4081.2|1921
1627386900000|2021-07-27 11:55:00|4083.7|4082.2|4085.7|4084.2|4085.7|4084.2|4083.2|4081.7|1253
1627387200000|2021-07-27 12:00:00|4084.7|4083.2|4087.2|4085.7|4087.2|4085.7|4084.2|4082.7|1400
1627387500000|2021-07-27 12:05:00|4087.7|4086.2|4083.2|4081.7|4088.2|4086.7|4082.7|4081.2|2087
1627387800000|2021-07-27 12:10:00|4082.7|4081.2|4082.7|4081.2|4083.2|4081.7|4081.7|4080.2|1515
1627388100000|2021-07-27 12:15:00|4082.2|4080.7|4079.2|4077.7|4082.2|4080.7|4078.7|4077.2|2432
1627388400000|2021-07-27 12:20:00|4079.7|4078.2|4078.2|4076.7|4080.2|4078.7|4078.2|4076.7|1496
1627388700000|2021-07-27 12:25:00|4078.7|4077.2|4078.2|4076.7|4078.7|4077.2|4076.7|4075.2|2607
1627389000000|2021-07-27 12:30:00|4077.9|4076.4|4073.7|4072.2|4077.9|4076.4|4073.2|4071.7|5152
1627389300000|2021-07-27 12:35:00|4073.2|4071.7|4075.7|4074.2|4076.2|4074.7|4071.2|4069.7|3285
1627389600000|2021-07-27 12:40:00|4075.2|4073.7|4077.4|4075.9|4078.2|4076.7|4075.2|4073.7|4165
1627389900000|2021-07-27 12:45:00|4077.2|4075.7|4081.7|4080.2|4081.7|4080.2|4076.7|4075.2|2352
1627390200000|2021-07-27 12:50:00|4081.2|4079.7|4082.2|4080.7|4082.7|4081.2|4080.7|4079.2|1734
1627390500000|2021-07-27 12:55:00|4081.7|4080.2|4082.7|4081.2|4083.7|4082.2|4081.2|4079.7|1684
1627390800000|2021-07-27 13:00:00|4083.2|4081.7|4083.7|4082.2|4084.7|4083.2|4082.2|4080.7|7126
1627391100000|2021-07-27 13:05:00|4083.9|4082.4|4083.7|4082.2|4085.2|4083.7|4082.2|4080.7|1710
1627391400000|2021-07-27 13:10:00|4083.2|4081.7|4076.7|4075.2|4083.2|4081.7|4076.2|4074.7|2733
1627391700000|2021-07-27 13:15:00|4076.9|4075.4|4075.7|4074.2|4077.7|4076.2|4075.7|4074.2|1184
1627392000000|2021-07-27 13:20:00|4076.2|4074.7|4078.7|4077.2|4079.2|4077.7|4075.9|4074.4|1597
1627392300000|2021-07-27 13:25:00|4078.2|4076.7|4079.9|4078.4|4080.7|4079.2|4077.7|4076.2|863
1627392600000|2021-07-27 13:30:00|4079.7|4078.2|4072.2|4070.7|4079.7|4078.2|4066.7|4065.2|8269
1627392900000|2021-07-27 13:35:00|4072.7|4071.2|4075.2|4073.7|4077.7|4076.2|4071.7|4070.2|3732
1627393200000|2021-07-27 13:40:00|4074.7|4073.2|4069.2|4067.7|4075.9|4074.4|4068.4|4066.9|6371
1627393500000|2021-07-27 13:45:00|4068.7|4067.2|4074.7|4073.2|4078.2|4076.7|4068.7|4067.2|8042
1627393800000|2021-07-27 13:50:00|4074.2|4072.7|4071.7|4070.2|4077.7|4076.2|4070.7|4069.2|12406
1627394100000|2021-07-27 13:55:00|4071.2|4069.7|4071.7|4070.2|4075.7|4074.2|4070.7|4069.2|6579
1627394400000|2021-07-27 14:00:00|4071.4|4069.9|4071.2|4069.7|4076.2|4074.7|4070.2|4068.7|4254
1627394700000|2021-07-27 14:05:00|4071.7|4070.2|4069.2|4067.7|4073.2|4071.7|4068.2|4066.7|4176
1627395000000|2021-07-27 14:10:00|4069.29|4067.79|4067.29|4065.79|4069.29|4067.79|4065.29|4063.79|6419
1627395300000|2021-07-27 14:15:00|4067.79|4066.29|4067.29|4065.79|4068.29|4066.79|4063.29|4061.79|10975
1627395600000|2021-07-27 14:20:00|4066.79|4065.29|4072.29|4070.79|4072.79|4071.29|4065.29|4063.79|3938
1627395900000|2021-07-27 14:25:00|4072.49|4070.99|4072.79|4071.29|4073.79|4072.29|4070.29|4068.79|2963
1627396200000|2021-07-27 14:30:00|4072.29|4070.79|4067.79|4066.29|4072.79|4071.29|4067.29|4065.79|4316
1627396500000|2021-07-27 14:35:00|4068.29|4066.79|4068.79|4067.29|4070.79|4069.29|4065.29|4063.79|4977
1627396800000|2021-07-27 14:40:00|4068.29|4066.79|4067.29|4065.79|4071.29|4069.79|4067.29|4065.79|3452
1627397100000|2021-07-27 14:45:00|4066.79|4065.29|4066.79|4065.29|4068.79|4067.29|4065.79|4064.29|6278
1627397400000|2021-07-27 14:50:00|4067.29|4065.79|4067.29|4065.79|4068.79|4067.29|4064.79|4063.29|3540
1627397700000|2021-07-27 14:55:00|4067.79|4066.29|4072.29|4070.79|4073.79|4072.29|4067.79|4066.29|6300
1627398000000|2021-07-27 15:00:00|4071.79|4070.29|4074.29|4072.79|4074.79|4073.29|4070.79|4069.29|3462
1627398300000|2021-07-27 15:05:00|4073.79|4072.29|4072.79|4071.29|4075.29|4073.79|4072.29|4070.79|4981
1627398600000|2021-07-27 15:10:00|4073.29|4071.79|4073.79|4072.29|4074.79|4073.29|4072.79|4071.29|3129
1627398900000|2021-07-27 15:15:00|4074.29|4072.79|4066.29|4064.79|4074.29|4072.79|4066.29|4064.79|7501
1627399200000|2021-07-27 15:20:00|4065.79|4064.29|4070.29|4068.79|4071.29|4069.79|4065.29|4063.79|12716
1627399500000|2021-07-27 15:25:00|4070.49|4068.99|4067.29|4065.79|4070.79|4069.29|4065.29|4063.79|15059
1627399800000|2021-07-27 15:30:00|4066.79|4065.29|4064.79|4063.29|4067.29|4065.79|4060.29|4058.79|26498
1627400100000|2021-07-27 15:35:00|4064.29|4062.79|4060.29|4058.79|4065.29|4063.79|4059.79|4058.29|21757
1627400400000|2021-07-27 15:40:00|4059.79|4058.29|4063.79|4062.29|4065.29|4063.79|4059.29|4057.79|7433
1627400700000|2021-07-27 15:45:00|4063.29|4061.79|4066.29|4064.79|4066.79|4065.29|4063.29|4061.79|3620
1627401000000|2021-07-27 15:50:00|4066.49|4064.99|4069.79|4068.29|4070.29|4068.79|4066.29|4064.79|17749
1627401300000|2021-07-27 15:55:00|4070.29|4068.79|4069.79|4068.29|4070.29|4068.79|4068.29|4066.79|7443
1627401600000|2021-07-27 16:00:00|4069.29|4067.79|4067.29|4065.79|4069.79|4068.29|4065.29|4063.79|2229
1627401900000|2021-07-27 16:05:00|4066.79|4065.29|4064.79|4063.29|4066.79|4065.29|4063.79|4062.29|1662
1627402200000|2021-07-27 16:10:00|4065.29|4063.79|4059.99|4058.49|4065.29|4063.79|4059.79|4058.29|2002
1627402500000|2021-07-27 16:15:00|4059.79|4058.29|4061.29|4059.79|4061.79|4060.29|4058.79|4057.29|2316
1627402800000|2021-07-27 16:20:00|4060.79|4059.29|4063.29|4061.79|4064.29|4062.79|4060.29|4058.79|2439
1627403100000|2021-07-27 16:25:00|4063.79|4062.29|4065.29|4063.79|4066.29|4064.79|4062.29|4060.79|2963
1627403400000|2021-07-27 16:30:00|4064.79|4063.29|4061.29|4059.79|4064.79|4063.29|4060.79|4059.29|3783
1627403700000|2021-07-27 16:35:00|4061.79|4060.29|4064.29|4062.79|4064.79|4063.29|4061.29|4059.79|1096
1627404000000|2021-07-27 16:40:00|4064.79|4063.29|4066.29|4064.79|4066.29|4064.79|4061.79|4060.29|702
1627404300000|2021-07-27 16:45:00|4065.99|4064.49|4064.79|4063.29|4066.79|4065.29|4064.79|4063.29|1095
1627404600000|2021-07-27 16:50:00|4065.29|4063.79|4062.29|4060.79|4066.29|4064.79|4061.79|4060.29|1217
1627404900000|2021-07-27 16:55:00|4061.79|4060.29|4061.79|4060.29|4064.29|4062.79|4061.29|4059.79|732
1627405200000|2021-07-27 17:00:00|4061.29|4059.79|4062.29|4060.79|4064.29|4062.79|4061.29|4059.79|1724
1627405500000|2021-07-27 17:05:00|4062.79|4061.29|4064.29|4062.79|4065.79|4064.29|4061.79|4060.29|739
1627405800000|2021-07-27 17:10:00|4064.79|4063.29|4060.29|4058.79|4064.79|4063.29|4060.29|4058.79|1315
1627406100000|2021-07-27 17:15:00|4060.79|4059.29|4058.79|4057.29|4061.29|4059.79|4057.29|4055.79|1527
1627406400000|2021-07-27 17:20:00|4058.29|4056.79|4055.79|4054.29|4058.79|4057.29|4055.29|4053.79|1616
1627406700000|2021-07-27 17:25:00|4055.29|4053.79|4056.79|4055.29|4056.79|4055.29|4054.29|4052.79|1066
1627407000000|2021-07-27 17:30:00|4056.29|4054.79|4056.29|4054.79|4056.79|4055.29|4054.79|4053.29|562
1627407300000|2021-07-27 17:35:00|4056.79|4055.29|4060.29|4058.79|4060.29|4058.79|4056.79|4055.29|642
1627407600000|2021-07-27 17:40:00|4059.79|4058.29|4059.29|4057.79|4059.79|4058.29|4057.79|4056.29|929
1627407900000|2021-07-27 17:45:00|4058.99|4057.49|4061.29|4059.79|4061.79|4060.29|4058.29|4056.79|502
1627408200000|2021-07-27 17:50:00|4060.79|4059.29|4058.79|4057.29|4060.79|4059.29|4058.29|4056.79|752
1627408500000|2021-07-27 17:55:00|4059.29|4057.79|4057.29|4055.79|4059.29|4057.79|4057.29|4055.79|903
1627408800000|2021-07-27 18:00:00|4056.99|4055.49|4058.79|4057.29|4059.29|4057.79|4056.29|4054.79|838
1627409100000|2021-07-27 18:05:00|4059.29|4057.79|4061.29|4059.79|4061.79|4060.29|4057.79|4056.29|712
1627409400000|2021-07-27 18:10:00|4061.79|4060.29|4063.79|4062.29|4063.79|4062.29|4061.29|4059.79|516
1627409700000|2021-07-27 18:15:00|4064.29|4062.79|4065.29|4063.79|4066.29|4064.79|4064.29|4062.79|821
1627410000000|2021-07-27 18:20:00|4065.79|4064.29|4067.29|4065.79|4067.79|4066.29|4065.79|4064.29|762
1627410300000|2021-07-27 18:25:00|4067.79|4066.29|4067.29|4065.79|4067.79|4066.29|4066.29|4064.79|497
1627410600000|2021-07-27 18:30:00|4066.79|4065.29|4066.79|4065.29|4067.79|4066.29|4066.79|4065.29|336
1627410900000|2021-07-27 18:35:00|4067.29|4065.79|4067.29|4065.79|4068.79|4067.29|4067.29|4065.79|1489
1627411200000|2021-07-27 18:40:00|4067.79|4066.29|4067.79|4066.29|4068.49|4066.99|4067.29|4065.79|315
1627411500000|2021-07-27 18:45:00|4067.99|4066.49|4070.79|4069.29|4071.79|4070.29|4067.99|4066.49|995
1627411800000|2021-07-27 18:50:00|4070.29|4068.79|4070.29|4068.79|4071.79|4070.29|4069.29|4067.79|557
1627412100000|2021-07-27 18:55:00|4070.79|4069.29|4073.29|4071.79|4073.29|4071.79|4070.79|4069.29|843
1627412400000|2021-07-27 19:00:00|4073.79|4072.29|4074.29|4072.79|4075.29|4073.79|4073.79|4072.29|1459
1627412700000|2021-07-27 19:05:00|4074.79|4073.29|4074.79|4073.29|4075.29|4073.79|4073.29|4071.79|584
1627413000000|2021-07-27 19:10:00|4074.29|4072.79|4071.79|4070.29|4074.29|4072.79|4071.79|4070.29|428
1627413300000|2021-07-27 19:15:00|4071.99|4070.49|4072.29|4070.79|4073.29|4071.79|4071.29|4069.79|550
1627413600000|2021-07-27 19:20:00|4072.49|4070.99|4072.29|4070.79|4072.79|4071.29|4071.79|4070.29|308
1627413900000|2021-07-27 19:25:00|4072.79|4071.29|4072.79|4071.29|4073.29|4071.79|4072.29|4070.79|392
1627414200000|2021-07-27 19:30:00|4072.29|4070.79|4070.79|4069.29|4073.29|4071.79|4070.79|4069.29|805
1627414500000|2021-07-27 19:35:00|4070.49|4068.99|4071.79|4070.29|4072.79|4071.29|4069.79|4068.29|839
1627414800000|2021-07-27 19:40:00|4071.29|4069.79|4073.79|4072.29|4073.79|4072.29|4070.29|4068.79|836
1627415100000|2021-07-27 19:45:00|4074.29|4072.79|4074.29|4072.79|4074.79|4073.29|4072.79|4071.29|977
1627415400000|2021-07-27 19:50:00|4075.29|4073.79|4075.79|4074.29|4077.79|4076.29|4074.79|4073.29|1596
1627415700000|2021-07-27 19:55:00|4076.29|4074.79|4078.79|4077.29|4081.79|4080.29|4076.29|4074.79|4186
1627416000000|2021-07-27 20:00:00|4080.54|4077.54|4075.14|4072.14|4080.54|4077.54|4073.84|4070.84|127
1627416300000|2021-07-27 20:05:00|4074.94|4071.94|4071.34|4068.34|4075.94|4072.94|4071.34|4068.34|0
1627416600000|2021-07-27 20:10:00|4070.94|4067.94|4072.64|4069.64|4076.54|4073.54|4070.54|4067.54|0
1627416900000|2021-07-27 20:15:00|4073.04|4070.04|4073.34|4070.34|4075.24|4072.24|4072.64|4069.64|0
1627417200000|2021-07-27 20:20:00|4073.24|4070.24|4073.04|4070.04|4074.24|4071.24|4072.34|4069.34|0
1627417500000|2021-07-27 20:25:00|4072.84|4069.84|4075.04|4072.04|4075.04|4072.04|4072.44|4069.44|0
1627417800000|2021-07-27 20:30:00|4075.14|4072.14|4076.14|4073.14|4078.34|4075.34|4070.94|4067.94|0
1627418100000|2021-07-27 20:35:00|4076.04|4073.04|4073.84|4070.84|4076.34|4073.34|4073.64|4070.64|0
1627418400000|2021-07-27 20:40:00|4074.04|4071.04|4071.14|4068.14|4074.04|4071.04|4071.14|4068.14|0
1627418700000|2021-07-27 20:45:00|4071.24|4068.24|4070.84|4067.84|4072.84|4069.84|4070.64|4067.64|0
1627419000000|2021-07-27 20:50:00|4070.74|4067.74|4070.54|4067.54|4071.74|4068.74|4070.34|4067.34|0
1627419300000|2021-07-27 20:55:00|4070.64|4067.64|4070.14|4067.14|4071.14|4068.14|4069.74|4066.74|0
1627419600000|2021-07-27 21:00:00|4070.24|4067.24|4070.44|4067.44|4070.54|4067.54|4069.94|4066.94|0
1627419900000|2021-07-27 21:05:00|4070.34|4067.34|4069.04|4066.04|4070.34|4067.34|4068.64|4065.64|0
1627420200000|2021-07-27 21:10:00|4069.24|4066.24|4068.44|4065.44|4069.24|4066.24|4068.44|4065.44|0
1627420500000|2021-07-27 21:15:00|4068.54|4065.54|4068.84|4065.84|4068.84|4065.84|4068.54|4065.54|0
1627420800000|2021-07-27 21:20:00|4068.64|4065.64|4066.94|4063.94|4068.84|4065.84|4066.44|4063.44|0
1627421100000|2021-07-27 21:25:00|4067.34|4064.34|4067.24|4064.24|4067.44|4064.44|4066.44|4063.44|0
1627421400000|2021-07-27 21:30:00|4067.44|4064.44|4067.14|4064.14|4067.44|4064.44|4066.44|4063.44|0
1627421700000|2021-07-27 21:35:00|4067.24|4064.24|4067.14|4064.14|4067.24|4064.24|4067.14|4064.14|0
1627422000000|2021-07-27 21:40:00|4067.34|4064.34|4067.54|4064.54|4067.54|4064.54|4067.14|4064.14|0
1627422300000|2021-07-27 21:45:00|4067.84|4064.84|4067.84|4064.84|4068.24|4065.24|4067.34|4064.34|0
1627422600000|2021-07-27 21:50:00|4067.74|4064.74|4067.94|4064.94|4067.94|4064.94|4067.64|4064.64|0
1627422900000|2021-07-27 21:55:00|4068.04|4065.04|4067.34|4064.34|4068.84|4065.84|4067.34|4064.34|0
1627423200000|2021-07-27 22:00:00|4067.74|4064.74|4070.54|4067.54|4071.14|4068.14|4067.64|4064.64|0
1627423500000|2021-07-27 22:05:00|4070.34|4067.34|4068.64|4065.64|4070.54|4067.54|4067.64|4064.64|0
1627423800000|2021-07-27 22:10:00|4068.74|4065.74|4070.74|4067.74|4071.14|4068.14|4068.74|4065.74|0
1627424100000|2021-07-27 22:15:00|4070.94|4067.94|4070.94|4067.94|4072.04|4069.04|4070.54|4067.54|0
1627424400000|2021-07-27 22:20:00|4071.04|4068.04|4071.74|4068.74|4072.64|4069.64|4070.94|4067.94|0
1627424700000|2021-07-27 22:25:00|4071.94|4068.94|4072.84|4069.84|4073.04|4070.04|4071.34|4068.34|0
1627425000000|2021-07-27 22:30:00|4072.64|4069.64|4073.64|4070.64|4073.84|4070.84|4072.64|4069.64|0
1627425300000|2021-07-27 22:35:00|4073.74|4070.74|4074.24|4071.24|4074.24|4071.24|4073.24|4070.24|0
1627425600000|2021-07-27 22:40:00|4074.04|4071.04|4074.94|4071.94|4074.94|4071.94|4073.64|4070.64|0
1627425900000|2021-07-27 22:45:00|4075.14|4072.14|4075.14|4072.14|4075.34|4072.34|4074.74|4071.74|0
1627426200000|2021-07-27 22:50:00|4075.04|4072.04|4074.94|4071.94|4075.24|4072.24|4074.04|4071.04|0
1627426500000|2021-07-27 22:55:00|4075.04|4072.04|4075.34|4072.34|4075.74|4072.74|4074.74|4071.74|0
1627426800000|2021-07-27 23:00:00|4075.54|4072.54|4074.94|4071.94|4075.54|4072.54|4074.74|4071.74|0
1627427100000|2021-07-27 23:05:00|4074.84|4071.84|4074.94|4071.94|4074.94|4071.94|4074.04|4071.04|0
1627427400000|2021-07-27 23:10:00|4074.84|4071.84|4075.24|4072.24|4075.74|4072.74|4074.74|4071.74|0
1627427700000|2021-07-27 23:15:00|4075.34|4072.34|4077.44|4074.44|4077.44|4074.44|4075.14|4072.14|0
1627428000000|2021-07-27 23:20:00|4077.34|4074.34|4076.74|4073.74|4077.44|4074.44|4076.74|4073.74|0
1627428300000|2021-07-27 23:25:00|4076.84|4073.84|4077.04|4074.04|4077.24|4074.24|4076.54|4073.54|0
1627428600000|2021-07-27 23:30:00|4076.84|4073.84|4076.34|4073.34|4078.04|4075.04|4076.24|4073.24|0
1627428900000|2021-07-27 23:35:00|4076.24|4073.24|4076.34|4073.34|4077.04|4074.04|4076.14|4073.14|0
1627429200000|2021-07-27 23:40:00|4076.44|4073.44|4076.74|4073.74|4077.24|4074.24|4076.44|4073.44|0
1627429500000|2021-07-27 23:45:00|4076.84|4073.84|4077.84|4074.84|4078.24|4075.24|4076.74|4073.74|0
1627429800000|2021-07-27 23:50:00|4077.94|4074.94|4077.64|4074.64|4078.24|4075.24|4077.24|4074.24|0
1627430100000|2021-07-27 23:55:00|4077.54|4074.54|4077.84|4074.84|4078.24|4075.24|4077.44|4074.44|0
1627430400000|2021-07-28 00:00:00|4077.94|4074.94|4077.64|4074.64|4078.84|4075.84|4077.24|4074.24|0
1627430700000|2021-07-28 00:05:00|4077.54|4074.54|4079.54|4076.54|4079.74|4076.74|4077.44|4074.44|0
1627431000000|2021-07-28 00:10:00|4079.64|4076.64|4081.34|4078.34|4081.54|4078.54|4079.54|4076.54|0
1627431300000|2021-07-28 00:15:00|4081.54|4078.54|4085.04|4083.04|4087.04|4085.04|4078.74|4076.74|1252
1627431600000|2021-07-28 00:20:00|4085.54|4083.54|4086.04|4084.04|4087.04|4085.04|4084.24|4082.24|217
1627431900000|2021-07-28 00:25:00|4085.74|4083.74|4083.54|4081.54|4086.04|4084.04|4082.54|4080.54|198
1627432200000|2021-07-28 00:30:00|4084.04|4082.04|4085.04|4083.04|4085.54|4083.54|4084.04|4082.04|160
1627432500000|2021-07-28 00:35:00|4084.54|4082.54|4085.54|4083.54|4086.04|4084.04|4084.04|4082.04|82
1627432800000|2021-07-28 00:40:00|4085.04|4083.04|4082.74|4080.74|4085.54|4083.54|4082.54|4080.54|65
1627433100000|2021-07-28 00:45:00|4083.04|4081.04|4082.54|4080.54|4083.04|4081.04|4081.04|4079.04|86
1627433400000|2021-07-28 00:50:00|4083.04|4081.04|4083.54|4081.54|4084.04|4082.04|4083.04|4081.04|50
1627433700000|2021-07-28 00:55:00|4083.04|4081.04|4087.04|4085.04|4087.04|4085.04|4083.04|4081.04|161
1627434000000|2021-07-28 01:00:00|4087.24|4085.24|4090.04|4088.04|4090.04|4088.04|4084.54|4082.54|329
1627434300000|2021-07-28 01:05:00|4089.74|4087.74|4086.04|4084.04|4090.54|4088.54|4085.54|4083.54|164
1627434600000|2021-07-28 01:10:00|4086.24|4084.24|4085.04|4083.04|4086.74|4084.74|4085.04|4083.04|49
1627434900000|2021-07-28 01:15:00|4085.24|4083.24|4083.54|4081.54|4087.54|4085.54|4083.54|4081.54|146
1627435200000|2021-07-28 01:20:00|4084.04|4082.04|4085.54|4083.54|4085.54|4083.54|4083.04|4081.04|112
1627435500000|2021-07-28 01:25:00|4085.24|4083.24|4085.04|4083.04|4088.04|4086.04|4085.04|4083.04|160
1627435800000|2021-07-28 01:30:00|4084.54|4082.54|4084.54|4082.54|4085.74|4083.74|4083.04|4081.04|137
1627436100000|2021-07-28 01:35:00|4084.74|4082.74|4081.54|4079.54|4085.24|4083.24|4081.24|4079.24|158
1627436400000|2021-07-28 01:40:00|4082.04|4080.04|4076.54|4074.54|4082.54|4080.54|4076.24|4074.24|490
1627436700000|2021-07-28 01:45:00|4077.04|4075.04|4076.54|4074.54|4080.04|4078.04|4075.24|4073.24|243
1627437000000|2021-07-28 01:50:00|4076.74|4074.74|4076.54|4074.54|4077.04|4075.04|4074.54|4072.54|282
1627437300000|2021-07-28 01:55:00|4076.04|4074.04|4074.04|4072.04|4077.54|4075.54|4073.54|4071.54|330
1627437600000|2021-07-28 02:00:00|4073.54|4071.54|4068.04|4066.04|4073.54|4071.54|4064.54|4062.54|511
1627437900000|2021-07-28 02:05:00|4067.54|4065.54|4066.04|4064.04|4070.54|4068.54|4066.04|4064.04|432
1627438200000|2021-07-28 02:10:00|4065.54|4063.54|4073.04|4071.04|4073.24|4071.24|4065.04|4063.04|306
1627438500000|2021-07-28 02:15:00|4073.24|4071.24|4072.04|4070.04|4076.04|4074.04|4072.04|4070.04|266
1627438800000|2021-07-28 02:20:00|4072.24|4070.24|4076.04|4074.04|4077.04|4075.04|4072.24|4070.24|155
1627439100000|2021-07-28 02:25:00|4076.54|4074.54|4072.24|4070.24|4076.54|4074.54|4072.04|4070.04|162
1627439400000|2021-07-28 02:30:00|4072.54|4070.54|4075.54|4073.54|4076.54|4074.54|4071.74|4069.74|154
1627439700000|2021-07-28 02:35:00|4075.74|4073.74|4076.74|4074.74|4077.04|4075.04|4074.04|4072.04|77
1627440000000|2021-07-28 02:40:00|4076.54|4074.54|4078.24|4076.24|4079.24|4077.24|4076.04|4074.04|180
1627440300000|2021-07-28 02:45:00|4078.54|4076.54|4079.54|4077.54|4080.04|4078.04|4078.54|4076.54|108
1627440600000|2021-07-28 02:50:00|4080.04|4078.04|4078.04|4076.04|4081.04|4079.04|4078.04|4076.04|137
1627440900000|2021-07-28 02:55:00|4077.74|4075.74|4078.04|4076.04|4078.54|4076.54|4076.24|4074.24|95
1627441200000|2021-07-28 03:00:00|4077.54|4075.54|4076.04|4074.04|4078.04|4076.04|4075.54|4073.54|118
1627441500000|2021-07-28 03:05:00|4075.54|4073.54|4076.04|4074.04|4076.54|4074.54|4074.04|4072.04|207
1627441800000|2021-07-28 03:10:00|4076.54|4074.54|4077.74|4075.74|4078.04|4076.04|4076.04|4074.04|165
1627442100000|2021-07-28 03:15:00|4078.04|4076.04|4075.54|4073.54|4079.04|4077.04|4075.04|4073.04|71
1627442400000|2021-07-28 03:20:00|4075.74|4073.74|4078.24|4076.24|4078.54|4076.54|4075.54|4073.54|112
1627442700000|2021-07-28 03:25:00|4078.54|4076.54|4077.04|4075.04|4079.04|4077.04|4076.54|4074.54|116
1627443000000|2021-07-28 03:30:00|4076.74|4074.74|4077.04|4075.04|4078.54|4076.54|4076.54|4074.54|131
1627443300000|2021-07-28 03:35:00|4076.54|4074.54|4075.04|4073.04|4076.54|4074.54|4073.74|4071.74|158
1627443600000|2021-07-28 03:40:00|4075.54|4073.54|4074.04|4072.04|4075.54|4073.54|4073.54|4071.54|199
1627443900000|2021-07-28 03:45:00|4073.54|4071.54|4073.04|4071.04|4074.04|4072.04|4071.54|4069.54|125
1627444200000|2021-07-28 03:50:00|4073.24|4071.24|4072.74|4070.74|4073.54|4071.54|4072.04|4070.04|205
1627444500000|2021-07-28 03:55:00|4072.54|4070.54|4071.04|4069.04|4072.74|4070.74|4070.54|4068.54|275
1627444800000|2021-07-28 04:00:00|4070.74|4068.74|4070.24|4068.24|4071.04|4069.04|4069.54|4067.54|118
1627445100000|2021-07-28 04:05:00|4070.54|4068.54|4070.54|4068.54|4071.24|4069.24|4069.54|4067.54|90
1627445400000|2021-07-28 04:10:00|4070.24|4068.24|4070.54|4068.54|4070.54|4068.54|4069.04|4067.04|163
1627445700000|2021-07-28 04:15:00|4070.04|4068.04|4068.04|4066.04|4070.24|4068.24|4068.04|4066.04|304
1627446000000|2021-07-28 04:20:00|4067.54|4065.54|4069.04|4067.04|4069.24|4067.24|4067.54|4065.54|104
1627446300000|2021-07-28 04:25:00|4068.54|4066.54|4067.74|4065.74|4069.24|4067.24|4067.54|4065.54|151
1627446600000|2021-07-28 04:30:00|4068.04|4066.04|4068.54|4066.54|4068.74|4066.74|4066.54|4064.54|341
1627446900000|2021-07-28 04:35:00|4068.04|4066.04|4067.54|4065.54|4068.54|4066.54|4067.04|4065.04|58
1627447200000|2021-07-28 04:40:00|4067.04|4065.04|4065.04|4063.04|4067.24|4065.24|4065.04|4063.04|149
1627447500000|2021-07-28 04:45:00|4065.54|4063.54|4068.04|4066.04|4068.24|4066.24|4065.04|4063.04|125
1627447800000|2021-07-28 04:50:00|4067.74|4065.74|4066.24|4064.24|4068.04|4066.04|4065.54|4063.54|98
1627448100000|2021-07-28 04:55:00|4066.04|4064.04|4066.04|4064.04|4066.04|4064.04|4064.54|4062.54|175
1627448400000|2021-07-28 05:00:00|4065.54|4063.54|4062.04|4060.04|4065.54|4063.54|4060.24|4058.24|345
1627448700000|2021-07-28 05:05:00|4063.04|4061.04|4065.04|4063.04|4065.54|4063.54|4062.54|4060.54|170
1627449000000|2021-07-28 05:10:00|4064.74|4062.74|4064.54|4062.54|4069.04|4067.04|4063.54|4061.54|343
1627449300000|2021-07-28 05:15:00|4064.24|4062.24|4062.54|4060.54|4065.54|4063.54|4062.54|4060.54|175
1627449600000|2021-07-28 05:20:00|4062.24|4060.24|4062.54|4060.54|4063.74|4061.74|4061.54|4059.54|185
1627449900000|2021-07-28 05:25:00|4062.74|4060.74|4064.04|4062.04|4064.74|4062.74|4061.54|4059.54|79
1627450200000|2021-07-28 05:30:00|4063.74|4061.74|4063.04|4061.04|4066.04|4064.04|4062.54|4060.54|159
1627450500000|2021-07-28 05:35:00|4063.24|4061.24|4067.04|4065.04|4067.04|4065.04|4063.04|4061.04|149
1627450800000|2021-07-28 05:40:00|4067.54|4065.54|4072.04|4070.04|4072.04|4070.04|4066.04|4064.04|289
1627451100000|2021-07-28 05:45:00|4072.24|4070.24|4076.04|4074.04|4077.04|4075.04|4071.74|4069.74|1338
1627451400000|2021-07-28 05:50:00|4075.74|4073.74|4077.04|4075.04|4078.04|4076.04|4074.74|4072.74|279
1627451700000|2021-07-28 05:55:00|4077.24|4075.24|4078.04|4076.04|4080.04|4078.04|4075.04|4073.04|448
1627452000000|2021-07-28 06:00:00|4077.79|4076.29|4075.29|4073.79|4078.29|4076.79|4073.79|4072.29|1223
1627452300000|2021-07-28 06:05:00|4074.79|4073.29|4072.99|4071.49|4075.29|4073.79|4072.79|4071.29|750
1627452600000|2021-07-28 06:10:00|4072.79|4071.29|4072.29|4070.79|4073.29|4071.79|4070.79|4069.29|869
1627452900000|2021-07-28 06:15:00|4072.79|4071.29|4076.29|4074.79|4076.99|4075.49|4071.99|4070.49|1148
1627453200000|2021-07-28 06:20:00|4075.99|4074.49|4075.79|4074.29|4077.29|4075.79|4073.49|4071.99|378
1627453500000|2021-07-28 06:25:00|4076.29|4074.79|4079.29|4077.79|4079.79|4078.29|4075.29|4073.79|855
1627453800000|2021-07-28 06:30:00|4078.29|4076.79|4078.29|4076.79|4081.29|4079.79|4077.79|4076.29|959
1627454100000|2021-07-28 06:35:00|4078.79|4077.29|4075.79|4074.29|4078.79|4077.29|4075.79|4074.29|1368
1627454400000|2021-07-28 06:40:00|4075.99|4074.49|4075.29|4073.79|4076.79|4075.29|4072.79|4071.29|935
1627454700000|2021-07-28 06:45:00|4074.79|4073.29|4078.29|4076.79|4079.29|4077.79|4074.79|4073.29|677
1627455000000|2021-07-28 06:50:00|4078.79|4077.29|4078.79|4077.29|4079.79|4078.29|4077.79|4076.29|1108
1627455300000|2021-07-28 06:55:00|4078.29|4076.79|4073.79|4072.29|4078.29|4076.79|4073.79|4072.29|1650
1627455600000|2021-07-28 07:00:00|4074.79|4073.29|4073.29|4071.79|4078.29|4076.79|4070.29|4068.79|7347
1627455900000|2021-07-28 07:05:00|4073.49|4071.99|4073.79|4072.29|4075.79|4074.29|4071.29|4069.79|3985
1627456200000|2021-07-28 07:10:00|4074.29|4072.79|4068.29|4066.79|4075.29|4073.79|4068.29|4066.79|5350
1627456500000|2021-07-28 07:15:00|4068.79|4067.29|4068.29|4066.79|4070.79|4069.29|4065.29|4063.79|3975
1627456800000|2021-07-28 07:20:00|4068.79|4067.29|4076.79|4075.29|4077.29|4075.79|4067.29|4065.79|3726
1627457100000|2021-07-28 07:25:00|4076.99|4075.49|4076.29|4074.79|4077.79|4076.29|4075.29|4073.79|11176
1627457400000|2021-07-28 07:30:00|4076.79|4075.29|4075.79|4074.29|4077.79|4076.29|4072.29|4070.79|6769
1627457700000|2021-07-28 07:35:00|4076.29|4074.79|4073.79|4072.29|4076.79|4075.29|4071.29|4069.79|3631
1627458000000|2021-07-28 07:40:00|4073.58|4072.08|4073.78|4072.28|4074.08|4072.58|4071.08|4069.58|2560
1627458300000|2021-07-28 07:45:00|4074.08|4072.58|4074.58|4073.08|4076.08|4074.58|4073.58|4072.08|1505
1627458600000|2021-07-28 07:50:00|4074.08|4072.58|4079.28|4077.78|4079.58|4078.08|4074.08|4072.58|1913
1627458900000|2021-07-28 07:55:00|4079.58|4078.08|4081.08|4079.58|4081.08|4079.58|4078.08|4076.58|1717
1627459200000|2021-07-28 08:00:00|4081.58|4080.08|4084.58|4083.08|4084.58|4083.08|4077.58|4076.08|2859
1627459500000|2021-07-28 08:05:00|4084.08|4082.58|4084.08|4082.58|4085.58|4084.08|4082.78|4081.28|2521
1627459800000|2021-07-28 08:10:00|4083.58|4082.08|4083.08|4081.58|4085.58|4084.08|4082.58|4081.08|3211
1627460100000|2021-07-28 08:15:00|4083.58|4082.08|4083.08|4081.58|4085.08|4083.58|4082.58|4081.08|3351
1627460400000|2021-07-28 08:20:00|4083.58|4082.08|4085.58|4084.08|4087.58|4086.08|4082.58|4081.08|3938
1627460700000|2021-07-28 08:25:00|4086.08|4084.58|4088.08|4086.58|4088.58|4087.08|4085.58|4084.08|2145
1627461000000|2021-07-28 08:30:00|4088.58|4087.08|4091.08|4089.58|4091.58|4090.08|4088.08|4086.58|2097
1627461300000|2021-07-28 08:35:00|4091.28|4089.78|4091.78|4090.28|4093.08|4091.58|4090.58|4089.08|3052
1627461600000|2021-07-28 08:40:00|4091.58|4090.08|4087.58|4086.08|4093.08|4091.58|4087.58|4086.08|3947
1627461900000|2021-07-28 08:45:00|4088.08|4086.58|4089.58|4088.08|4090.08|4088.58|4086.58|4085.08|3975
1627462200000|2021-07-28 08:50:00|4089.08|4087.58|4088.58|4087.08|4090.58|4089.08|4087.58|4086.08|1716
1627462500000|2021-07-28 08:55:00|4089.08|4087.58|4089.08|4087.58|4090.08|4088.58|4088.58|4087.08|1070
1627462800000|2021-07-28 09:00:00|4089.58|4088.08|4089.58|4088.08|4089.58|4088.08|4087.28|4085.78|1290
1627463100000|2021-07-28 09:05:00|4089.08|4087.58|4091.08|4089.58|4091.58|4090.08|4089.08|4087.58|2057
1627463400000|2021-07-28 09:10:00|4091.58|4090.08|4092.58|4091.08|4092.58|4091.08|4091.08|4089.58|1488
1627463700000|2021-07-28 09:15:00|4093.08|4091.58|4092.58|4091.08|4094.08|4092.58|4090.58|4089.08|2125
1627464000000|2021-07-28 09:20:00|4092.08|4090.58|4092.08|4090.58|4093.08|4091.58|4091.08|4089.58|1558
1627464300000|2021-07-28 09:25:00|4092.58|4091.08|4093.58|4092.08|4094.08|4092.58|4092.08|4090.58|1542
1627464600000|2021-07-28 09:30:00|4093.78|4092.28|4092.08|4090.58|4094.58|4093.08|4092.08|4090.58|3401
1627464900000|2021-07-28 09:35:00|4091.58|4090.08|4091.58|4090.08|4093.58|4092.08|4091.58|4090.08|2709
1627465200000|2021-07-28 09:40:00|4092.08|4090.58|4091.58|4090.08|4093.08|4091.58|4090.28|4088.78|3581
1627465500000|2021-07-28 09:45:00|4092.08|4090.58|4092.08|4090.58|4092.08|4090.58|4090.58|4089.08|1654
1627465800000|2021-07-28 09:50:00|4092.58|4091.08|4095.08|4093.58|4095.58|4094.08|4092.58|4091.08|3380
1627466100000|2021-07-28 09:55:00|4095.58|4094.08|4094.08|4092.58|4096.58|4095.08|4093.58|4092.08|3661
1627466400000|2021-07-28 10:00:00|4093.58|4092.08|4094.58|4093.08|4095.58|4094.08|4093.58|4092.08|2798
1627466700000|2021-07-28 10:05:00|4095.08|4093.58|4093.58|4092.08|4095.08|4093.58|4093.58|4092.08|2649
1627467000000|2021-07-28 10:10:00|4092.58|4091.08|4087.08|4085.58|4092.58|4091.08|4087.08|4085.58|3879
1627467300000|2021-07-28 10:15:00|4087.58|4086.08|4089.58|4088.08|4089.58|4088.08|4083.58|4082.08|2965
1627467600000|2021-07-28 10:20:00|4089.08|4087.58|4088.08|4086.58|4089.58|4088.08|4087.08|4085.58|3010
1627467900000|2021-07-28 10:25:00|4088.58|4087.08|4088.58|4087.08|4089.08|4087.58|4086.78|4085.28|973
1627468200000|2021-07-28 10:30:00|4089.08|4087.58|4090.08|4088.58|4090.08|4088.58|4089.08|4087.58|936
1627468500000|2021-07-28 10:35:00|4089.58|4088.08|4089.58|4088.08|4090.08|4088.58|4088.08|4086.58|912
1627468800000|2021-07-28 10:40:00|4089.08|4087.58|4089.08|4087.58|4089.58|4088.08|4087.78|4086.28|845
1627469100000|2021-07-28 10:45:00|4088.58|4087.08|4089.08|4087.58|4089.58|4088.08|4088.08|4086.58|611
1627469400000|2021-07-28 10:50:00|4089.58|4088.08|4087.08|4085.58|4089.58|4088.08|4085.58|4084.08|6537
1627469700000|2021-07-28 10:55:00|4086.78|4085.28|4086.58|4085.08|4088.58|4087.08|4086.58|4085.08|2635
1627470000000|2021-07-28 11:00:00|4087.08|4085.58|4089.08|4087.58|4089.08|4087.58|4086.08|4084.58|3877
1627470300000|2021-07-28 11:05:00|4089.58|4088.08|4090.58|4089.08|4090.58|4089.08|4087.58|4086.08|895
1627470600000|2021-07-28 11:10:00|4090.08|4088.58|4089.08|4087.58|4090.58|4089.08|4088.58|4087.08|931
1627470900000|2021-07-28 11:15:00|4088.78|4087.28|4087.58|4086.08|4089.08|4087.58|4085.58|4084.08|2324
1627471200000|2021-07-28 11:20:00|4088.08|4086.58|4088.78|4087.28|4089.58|4088.08|4086.08|4084.58|2730
1627471500000|2021-07-28 11:25:00|4089.08|4087.58|4092.08|4090.58|4092.08|4090.58|4088.58|4087.08|836
1627471800000|2021-07-28 11:30:00|4092.58|4091.08|4093.08|4091.58|4094.58|4093.08|4092.08|4090.58|1702
1627472100000|2021-07-28 11:35:00|4093.58|4092.08|4092.08|4090.58|4094.08|4092.58|4091.08|4089.58|1496
1627472400000|2021-07-28 11:40:00|4091.9|4090.4|4089.4|4087.9|4092.4|4090.9|4088.4|4086.9|2654
1627472700000|2021-07-28 11:45:00|4089.6|4088.1|4087.9|4086.4|4089.9|4088.4|4087.9|4086.4|4958
1627473000000|2021-07-28 11:50:00|4087.4|4085.9|4087.4|4085.9|4087.4|4085.9|4085.9|4084.4|1657
1627473300000|2021-07-28 11:55:00|4086.9|4085.4|4087.9|4086.4|4088.4|4086.9|4085.4|4083.9|558
1627473600000|2021-07-28 12:00:00|4087.4|4085.9|4086.4|4084.9|4088.4|4086.9|4085.9|4084.4|2474
1627473900000|2021-07-28 12:05:00|4086.9|4085.4|4084.4|4082.9|4087.4|4085.9|4084.4|4082.9|3302
1627474200000|2021-07-28 12:10:00|4084.9|4083.4|4082.9|4081.4|4085.9|4084.4|4082.4|4080.9|3272
1627474500000|2021-07-28 12:15:00|4082.6|4081.1|4084.4|4082.9|4085.4|4083.9|4082.4|4080.9|3526
1627474800000|2021-07-28 12:20:00|4083.9|4082.4|4085.4|4083.9|4085.4|4083.9|4083.4|4081.9|2381
1627475100000|2021-07-28 12:25:00|4084.9|4083.4|4085.9|4084.4|4085.9|4084.4|4084.4|4082.9|1959
1627475400000|2021-07-28 12:30:00|4085.4|4083.9|4085.9|4084.4|4087.9|4086.4|4085.4|4083.9|2533
1627475700000|2021-07-28 12:35:00|4086.4|4084.9|4088.9|4087.4|4088.9|4087.4|4086.4|4084.9|3872
1627476000000|2021-07-28 12:40:00|4088.4|4086.9|4086.4|4084.9|4088.4|4086.9|4086.4|4084.9|1407
1627476300000|2021-07-28 12:45:00|4086.9|4085.4|4087.4|4085.9|4087.9|4086.4|4086.9|4085.4|3506
1627476600000|2021-07-28 12:50:00|4086.9|4085.4|4087.4|4085.9|4087.9|4086.4|4086.4|4084.9|1560
1627476900000|2021-07-28 12:55:00|4087.6|4086.1|4088.9|4087.4|4088.9|4087.4|4087.4|4085.9|1520
1627477200000|2021-07-28 13:00:00|4089.4|4087.9|4090.9|4089.4|4091.9|4090.4|4088.9|4087.4|4179
1627477500000|2021-07-28 13:05:00|4090.6|4089.1|4092.4|4090.9|4092.4|4090.9|4090.4|4088.9|5186
1627477800000|2021-07-28 13:10:00|4091.9|4090.4|4093.4|4091.9|4093.4|4091.9|4091.9|4090.4|6550
1627478100000|2021-07-28 13:15:00|4092.9|4091.4|4092.9|4091.4|4094.9|4093.4|4092.9|4091.4|5030
1627478400000|2021-07-28 13:20:00|4093.1|4091.6|4092.4|4090.9|4093.9|4092.4|4092.4|4090.9|13634
1627478700000|2021-07-28 13:25:00|4092.9|4091.4|4091.4|4089.9|4092.9|4091.4|4090.9|4089.4|2858
1627479000000|2021-07-28 13:30:00|4090.9|4089.4|4091.4|4089.9|4092.9|4091.4|4088.4|4086.9|5713
1627479300000|2021-07-28 13:35:00|4091.9|4090.4|4090.9|4089.4|4091.9|4090.4|4087.9|4086.4|3895
1627479600000|2021-07-28 13:40:00|4090.6|4089.1|4089.4|4087.9|4090.9|4089.4|4087.9|4086.4|11172
1627479900000|2021-07-28 13:45:00|4088.9|4087.4|4090.9|4089.4|4091.4|4089.9|4087.4|4085.9|2550
1627480200000|2021-07-28 13:50:00|4091.4|4089.9|4091.9|4090.4|4093.4|4091.9|4090.6|4089.1|3483
1627480500000|2021-07-28 13:55:00|4091.4|4089.9|4095.4|4093.9|4095.9|4094.4|4090.9|4089.4|3082
1627480800000|2021-07-28 14:00:00|4095.6|4094.1|4094.9|4093.4|4098.4|4096.9|4094.9|4093.4|4027
1627481100000|2021-07-28 14:05:00|4095.4|4093.9|4096.4|4094.9|4097.9|4096.4|4094.9|4093.4|1499
1627481400000|2021-07-28 14:10:00|4096.93|4095.43|4094.93|4093.43|4097.43|4095.93|4092.43|4090.93|3865
1627481700000|2021-07-28 14:15:00|4095.43|4093.93|4096.93|4095.43|4098.43|4096.93|4093.93|4092.43|3566
1627482000000|2021-07-28 14:20:00|4097.43|4095.93|4098.93|4097.43|4099.43|4097.93|4096.93|4095.43|17689
1627482300000|2021-07-28 14:25:00|4098.43|4096.93|4097.43|4095.93|4098.93|4097.43|4096.43|4094.93|2334
1627482600000|2021-07-28 14:30:00|4096.93|4095.43|4100.93|4099.43|4100.93|4099.43|4096.93|4095.43|3066
1627482900000|2021-07-28 14:35:00|4100.43|4098.93|4099.43|4097.93|4101.93|4100.43|4099.43|4097.93|3081
1627483200000|2021-07-28 14:40:00|4099.93|4098.43|4097.93|4096.43|4100.43|4098.93|4096.43|4094.93|3386
1627483500000|2021-07-28 14:45:00|4097.63|4096.13|4099.93|4098.43|4100.43|4098.93|4097.43|4095.93|5056
1627483800000|2021-07-28 14:50:00|4099.63|4098.13|4103.43|4101.93|4103.43|4101.93|4099.43|4097.93|4115
1627484100000|2021-07-28 14:55:00|4102.93|4101.43|4101.43|4099.93|4102.93|4101.43|4100.93|4099.43|12812
1627484400000|2021-07-28 15:00:00|4100.93|4099.43|4099.93|4098.43|4101.93|4100.43|4098.93|4097.43|9179
1627484700000|2021-07-28 15:05:00|4100.43|4098.93|4100.43|4098.93|4100.93|4099.43|4099.43|4097.93|5054
1627485000000|2021-07-28 15:10:00|4099.93|4098.43|4100.43|4098.93|4102.43|4100.93|4099.93|4098.43|11661
1627485300000|2021-07-28 15:15:00|4100.93|4099.43|4100.93|4099.43|4101.43|4099.93|4099.43|4097.93|2762
1627485600000|2021-07-28 15:20:00|4101.43|4099.93|4103.43|4101.93|4103.93|4102.43|4101.43|4099.93|7285
1627485900000|2021-07-28 15:25:00|4103.13|4101.63|4103.43|4101.93|4103.93|4102.43|4102.43|4100.93|13143
1627486200000|2021-07-28 15:30:00|4102.93|4101.43|4103.93|4102.43|4106.43|4104.93|4102.43|4100.93|29012
1627486500000|2021-07-28 15:35:00|4104.13|4102.63|4105.43|4103.93|4106.43|4104.93|4103.93|4102.43|21383
1627486800000|2021-07-28 15:40:00|4104.93|4103.43|4103.93|4102.43|4104.93|4103.43|4103.93|4102.43|5341
1627487100000|2021-07-28 15:45:00|4103.43|4101.93|4102.43|4100.93|4104.93|4103.43|4101.93|4100.43|3164
1627487400000|2021-07-28 15:50:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.43|4100.93|1862
1627487700000|2021-07-28 15:55:00|4103.93|4102.43|4102.93|4101.43|4104.43|4102.93|4102.93|4101.43|1966
1627488000000|2021-07-28 16:00:00|4103.43|4101.93|4101.93|4100.43|4103.43|4101.93|4101.43|4099.93|1316
1627488300000|2021-07-28 16:05:00|4102.43|4100.93|4102.43|4100.93|4102.93|4101.43|4101.93|4100.43|859
1627488600000|2021-07-28 16:10:00|4102.63|4101.13|4102.93|4101.43|4103.43|4101.93|4102.43|4100.93|773
1627488900000|2021-07-28 16:15:00|4102.43|4100.93|4102.93|4101.43|4102.93|4101.43|4100.93|4099.43|1288
1627489200000|2021-07-28 16:20:00|4103.43|4101.93|4102.43|4100.93|4103.43|4101.93|4101.43|4099.93|1343
1627489500000|2021-07-28 16:25:00|4102.93|4101.43|4102.43|4100.93|4103.43|4101.93|4102.43|4100.93|837
1627489800000|2021-07-28 16:30:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.63|4101.13|1061
1627490100000|2021-07-28 16:35:00|4103.13|4101.63|4102.93|4101.43|4103.43|4101.93|4101.93|4100.43|955
1627490400000|2021-07-28 16:40:00|4102.43|4100.93|4100.93|4099.43|4102.93|4101.43|4100.43|4098.93|909
1627490700000|2021-07-28 16:45:00|4101.43|4099.93|4102.43|4100.93|4102.43|4100.93|4101.43|4099.93|1264
1627491000000|2021-07-28 16:50:00|4101.93|4100.43|4101.93|4100.43|4102.93|4101.43|4101.43|4099.93|926
1627491300000|2021-07-28 16:55:00|4101.43|4099.93|4101.43|4099.93|4102.43|4100.93|4100.43|4098.93|716
1627491600000|2021-07-28 17:00:00|4101.93|4100.43|4101.43|4099.93|4102.43|4100.93|4100.93|4099.43|625
1627491900000|2021-07-28 17:05:00|4101.93|4100.43|4101.43|4099.93|4101.93|4100.43|4099.93|4098.43|866
1627492200000|2021-07-28 17:10:00|4101.93|4100.43|4098.93|4097.43|4101.93|4100.43|4098.93|4097.43|1555
1627492500000|2021-07-28 17:15:00|4098.43|4096.93|4097.43|4095.93|4098.93|4097.43|4096.93|4095.43|2005
1627492800000|2021-07-28 17:20:00|4097.93|4096.43|4097.93|4096.43|4098.43|4096.93|4097.43|4095.93|493
1627493100000|2021-07-28 17:25:00|4097.43|4095.93|4097.43|4095.93|4097.93|4096.43|4096.43|4094.93|655
1627493400000|2021-07-28 17:30:00|4097.13|4095.63|4096.43|4094.93|4097.93|4096.43|4096.43|4094.93|625
1627493700000|2021-07-28 17:35:00|4096.93|4095.43|4095.93|4094.43|4097.43|4095.93|4095.93|4094.43|271
1627494000000|2021-07-28 17:40:00|4096.43|4094.93|4096.93|4095.43|4096.93|4095.43|4095.93|4094.43|665
1627494300000|2021-07-28 17:45:00|4097.43|4095.93|4097.93|4096.43|4098.43|4096.93|4096.93|4095.43|319
1627494600000|2021-07-28 17:50:00|4098.43|4096.93|4097.63|4096.13|4098.43|4096.93|4097.43|4095.93|685
1627494900000|2021-07-28 17:55:00|4097.43|4095.93|4095.13|4093.63|4097.93|4096.43|4094.93|4093.43|736
1627495200000|2021-07-28 18:00:00|4094.93|4093.43|4101.93|4100.43|4103.93|4102.43|4092.13|4090.63|3338
1627495500000|2021-07-28 18:05:00|4102.13|4100.63|4100.43|4098.93|4102.93|4101.43|4098.93|4097.43|1193
1627495800000|2021-07-28 18:10:00|4099.93|4098.43|4102.43|4100.93|4102.43|4100.93|4099.93|4098.43|508
1627496100000|2021-07-28 18:15:00|4101.93|4100.43|4101.93|4100.43|4102.93|4101.43|4101.43|4099.93|358
1627496400000|2021-07-28 18:20:00|4101.43|4099.93|4102.93|4101.43|4103.43|4101.93|4100.93|4099.43|544
1627496700000|2021-07-28 18:25:00|4103.43|4101.93|4101.43|4099.93|4103.43|4101.93|4100.43|4098.93|262
1627497000000|2021-07-28 18:30:00|4101.93|4100.43|4103.13|4101.63|4103.43|4101.93|4100.43|4098.93|228
1627497300000|2021-07-28 18:35:00|4102.93|4101.43|4102.93|4101.43|4103.93|4102.43|4099.43|4097.93|507
1627497600000|2021-07-28 18:40:00|4103.43|4101.93|4104.43|4102.93|4104.93|4103.43|4101.93|4100.43|717
1627497900000|2021-07-28 18:45:00|4104.93|4103.43|4105.43|4103.93|4105.63|4104.13|4103.43|4101.93|702
1627498200000|2021-07-28 18:50:00|4105.63|4104.13|4104.43|4102.93|4106.43|4104.93|4103.43|4101.93|1391
1627498500000|2021-07-28 18:55:00|4104.13|4102.63|4103.93|4102.43|4104.93|4103.43|4103.93|4102.43|213
1627498800000|2021-07-28 19:00:00|4104.43|4102.93|4103.43|4101.93|4104.63|4103.13|4102.93|4101.43|765
1627499100000|2021-07-28 19:05:00|4103.63|4102.13|4102.93|4101.43|4103.93|4102.43|4102.43|4100.93|309
1627499400000|2021-07-28 19:10:00|4102.63|4101.13|4103.43|4101.93|4103.43|4101.93|4101.93|4100.43|433
1627499700000|2021-07-28 19:15:00|4103.93|4102.43|4102.43|4100.93|4103.93|4102.43|4102.43|4100.93|578
1627500000000|2021-07-28 19:20:00|4102.93|4101.43|4100.93|4099.43|4102.93|4101.43|4099.93|4098.43|377
1627500300000|2021-07-28 19:25:00|4101.43|4099.93|4099.93|4098.43|4101.93|4100.43|4099.93|4098.43|1767
1627500600000|2021-07-28 19:30:00|4100.43|4098.93|4101.93|4100.43|4102.43|4100.93|4100.43|4098.93|1044
1627500900000|2021-07-28 19:35:00|4101.43|4099.93|4099.93|4098.43|4102.43|4100.93|4099.93|4098.43|817
1627501200000|2021-07-28 19:40:00|4100.43|4098.93|4101.93|4100.43|4101.93|4100.43|4099.93|4098.43|520
1627501500000|2021-07-28 19:45:00|4101.43|4099.93|4100.93|4099.43|4102.43|4100.93|4100.13|4098.63|884
1627501800000|2021-07-28 19:50:00|4101.43|4099.93|4099.63|4098.13|4101.43|4099.93|4099.43|4097.93|1131
1627502100000|2021-07-28 19:55:00|4099.43|4097.93|4097.43|4095.93|4099.43|4097.93|4096.93|4095.43|2786
1627502400000|2021-07-28 20:00:00|4098.38|4095.38|4096.28|4093.28|4098.58|4095.58|4096.08|4093.08|134
1627502700000|2021-07-28 20:05:00|4096.18|4093.18|4095.18|4092.18|4097.48|4094.48|4095.18|4092.18|0
1627503000000|2021-07-28 20:10:00|4095.38|4092.38|4096.48|4093.48|4097.28|4094.28|4095.18|4092.18|0
1627503300000|2021-07-28 20:15:00|4096.28|4093.28|4096.88|4093.88|4096.88|4093.88|4095.78|4092.78|0
1627503600000|2021-07-28 20:20:00|4096.78|4093.78|4096.28|4093.28|4096.78|4093.78|4096.08|4093.08|0
1627503900000|2021-07-28 20:25:00|4096.48|4093.48|4096.48|4093.48|4096.88|4093.88|4096.28|4093.28|0
1627504200000|2021-07-28 20:30:00|4096.38|4093.38|4096.88|4093.88|4096.88|4093.88|4096.28|4093.28|0
1627504500000|2021-07-28 20:35:00|4097.08|4094.08|4097.08|4094.08|4097.28|4094.28|4096.28|4093.28|0
1627504800000|2021-07-28 20:40:00|4097.18|4094.18|4097.08|4094.08|4097.28|4094.28|4097.08|4094.08|0
1627505700000|2021-07-28 20:55:00|4097.18|4094.18|4097.08|4094.08|4097.18|4094.18|4096.98|4093.98|0
1627506000000|2021-07-28 21:00:00|4096.98|4093.98|4096.78|4093.78|4097.18|4094.18|4096.78|4093.78|0
1627506300000|2021-07-28 21:05:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627506600000|2021-07-28 21:10:00|4096.68|4093.68|4096.88|4093.88|4096.88|4093.88|4096.68|4093.68|0
1627506900000|2021-07-28 21:15:00|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|4096.88|4093.88|0
1627507200000|2021-07-28 21:20:00|4096.78|4093.78|4096.88|4093.88|4096.98|4093.98|4096.78|4093.78|0
1627507500000|2021-07-28 21:25:00|4096.98|4093.98|4096.88|4093.88|4096.98|4093.98|4096.88|4093.88|0
1627507800000|2021-07-28 21:30:00|4096.68|4093.68|4096.88|4093.88|4096.88|4093.88|4096.68|4093.68|0
1627508100000|2021-07-28 21:35:00|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|0
1627508400000|2021-07-28 21:40:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627508700000|2021-07-28 21:45:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627509000000|2021-07-28 21:50:00|4096.88|4093.88|4097.28|4094.28|4097.28|4094.28|4096.88|4093.88|0
1627509300000|2021-07-28 21:55:00|4097.38|4094.38|4097.38|4094.38|4097.38|4094.38|4097.38|4094.38|0
1627509600000|2021-07-28 22:00:00|4098.48|4095.48|4097.48|4094.48|4098.48|4095.48|4097.08|4094.08|0
1627509900000|2021-07-28 22:05:00|4097.58|4094.58|4098.18|4095.18|4098.38|4095.38|4097.48|4094.48|0
1627510200000|2021-07-28 22:10:00|4098.28|4095.28|4098.38|4095.38|4098.78|4095.78|4098.18|4095.18|0
1627510500000|2021-07-28 22:15:00|4098.28|4095.28|4097.68|4094.68|4098.58|4095.58|4097.68|4094.68|0
1627510800000|2021-07-28 22:20:00|4097.58|4094.58|4098.18|4095.18|4098.18|4095.18|4097.48|4094.48|0
1627511100000|2021-07-28 22:25:00|4098.28|4095.28|4098.58|4095.58|4099.18|4096.18|4098.28|4095.28|0
1627511400000|2021-07-28 22:30:00|4098.78|4095.78|4097.08|4094.08|4098.78|4095.78|4097.08|4094.08|0
1627511700000|2021-07-28 22:35:00|4097.18|4094.18|4097.08|4094.08|4097.68|4094.68|4096.88|4093.88|0
1627512000000|2021-07-28 22:40:00|4097.28|4094.28|4096.88|4093.88|4097.68|4094.68|4096.68|4093.68|0
1627512300000|2021-07-28 22:45:00|4096.78|4093.78|4096.88|4093.88|4097.28|4094.28|4096.68|4093.68|0
1627512600000|2021-07-28 22:50:00|4096.98|4093.98|4097.28|4094.28|4097.48|4094.48|4096.98|4093.98|0
1627512900000|2021-07-28 22:55:00|4097.38|4094.38|4098.38|4095.38|4098.38|4095.38|4097.28|4094.28|0
1627513200000|2021-07-28 23:00:00|4098.48|4095.48|4096.68|4093.68|4098.48|4095.48|4096.68|4093.68|0
1627513500000|2021-07-28 23:05:00|4096.78|4093.78|4097.08|4094.08|4097.48|4094.48|4096.78|4093.78|0
1627513800000|2021-07-28 23:10:00|4096.98|4093.98|4096.08|4093.08|4097.08|4094.08|4095.78|4092.78|0
1627514100000|2021-07-28 23:15:00|4096.28|4093.28|4096.48|4093.48|4096.48|4093.48|4096.08|4093.08|0
1627514400000|2021-07-28 23:20:00|4096.58|4093.58|4097.08|4094.08|4097.48|4094.48|4096.48|4093.48|0
1627514700000|2021-07-28 23:25:00|4096.88|4093.88|4097.48|4094.48|4097.48|4094.48|4096.88|4093.88|0
1627515000000|2021-07-28 23:30:00|4097.28|4094.28|4097.88|4094.88|4097.88|4094.88|4097.08|4094.08|0
1627515300000|2021-07-28 23:35:00|4097.68|4094.68|4097.78|4094.78|4098.18|4095.18|4097.28|4094.28|0
1627515600000|2021-07-28 23:40:00|4097.68|4094.68|4098.58|4095.58|4098.78|4095.78|4097.68|4094.68|0
1627515900000|2021-07-28 23:45:00|4098.38|4095.38|4098.18|4095.18|4098.78|4095.78|4098.18|4095.18|0
1627516200000|2021-07-28 23:50:00|4097.88|4094.88|4098.18|4095.18|4098.98|4095.98|4097.88|4094.88|0
1627516500000|2021-07-28 23:55:00|4098.28|4095.28|4098.98|4095.98|4098.98|4095.98|4098.18|4095.18|0
1627516800000|2021-07-29 00:00:00|4098.78|4095.78|4097.08|4094.08|4099.18|4096.18|4096.48|4093.48|0
1627517100000|2021-07-29 00:05:00|4096.98|4093.98|4094.98|4091.98|4097.08|4094.08|4094.58|4091.58|0
1627517400000|2021-07-29 00:10:00|4095.18|4092.18|4095.38|4092.38|4095.58|4092.58|4093.98|4090.98|0
1627517700000|2021-07-29 00:15:00|4095.18|4092.18|4096.68|4094.68|4097.18|4095.18|4093.68|4091.68|414
1627518000000|2021-07-29 00:20:00|4096.38|4094.38|4096.18|4094.18|4098.18|4096.18|4096.18|4094.18|113
1627518300000|2021-07-29 00:25:00|4096.38|4094.38|4094.38|4092.38|4096.38|4094.38|4094.38|4092.38|80
1627518600000|2021-07-29 00:30:00|4094.68|4092.68|4095.18|4093.18|4095.38|4093.38|4093.68|4091.68|165
1627518900000|2021-07-29 00:35:00|4094.88|4092.88|4097.18|4095.18|4097.18|4095.18|4094.18|4092.18|143
1627519200000|2021-07-29 00:40:00|4096.88|4094.88|4095.68|4093.68|4097.68|4095.68|4094.88|4092.88|135
1627519500000|2021-07-29 00:45:00|4095.88|4093.88|4097.88|4095.88|4097.88|4095.88|4095.88|4093.88|63
1627519800000|2021-07-29 00:50:00|4098.18|4096.18|4097.38|4095.38|4098.18|4096.18|4096.68|4094.68|39
1627520100000|2021-07-29 00:55:00|4097.68|4095.68|4098.38|4096.38|4098.38|4096.38|4096.68|4094.68|58
1627520400000|2021-07-29 01:00:00|4098.68|4096.68|4097.18|4095.18|4098.68|4096.68|4096.68|4094.68|17
1627520700000|2021-07-29 01:05:00|4097.38|4095.38|4097.18|4095.18|4097.88|4095.88|4096.68|4094.68|43
1627521000000|2021-07-29 01:10:00|4097.38|4095.38|4095.68|4093.68|4097.68|4095.68|4095.38|4093.38|58
1627521300000|2021-07-29 01:15:00|4095.38|4093.38|4096.68|4094.68|4096.68|4094.68|4093.18|4091.18|202
1627521600000|2021-07-29 01:20:00|4097.18|4095.18|4094.18|4092.18|4097.18|4095.18|4093.88|4091.88|55
1627521900000|2021-07-29 01:25:00|4093.88|4091.88|4094.18|4092.18|4094.18|4092.18|4093.18|4091.18|107
1627522200000|2021-07-29 01:30:00|4093.88|4091.88|4092.38|4090.38|4094.68|4092.68|4091.68|4089.68|190
1627522500000|2021-07-29 01:35:00|4092.18|4090.18|4090.68|4088.68|4092.68|4090.68|4090.68|4088.68|145
1627522800000|2021-07-29 01:40:00|4091.18|4089.18|4092.18|4090.18|4092.68|4090.68|4090.68|4088.68|146
1627523100000|2021-07-29 01:45:00|4091.88|4089.88|4091.18|4089.18|4091.88|4089.88|4088.68|4086.68|278
1627523400000|2021-07-29 01:50:00|4090.68|4088.68|4088.18|4086.18|4091.38|4089.38|4088.18|4086.18|271
1627523700000|2021-07-29 01:55:00|4087.88|4085.88|4087.68|4085.68|4089.18|4087.18|4087.68|4085.68|242
1627524000000|2021-07-29 02:00:00|4087.88|4085.88|4088.88|4086.88|4089.18|4087.18|4087.68|4085.68|83
1627524300000|2021-07-29 02:05:00|4088.68|4086.68|4088.68|4086.68|4090.18|4088.18|4087.68|4085.68|80
1627524600000|2021-07-29 02:10:00|4088.38|4086.38|4091.18|4089.18|4091.18|4089.18|4088.18|4086.18|180
1627524900000|2021-07-29 02:15:00|4090.68|4088.68|4090.18|4088.18|4091.18|4089.18|4090.18|4088.18|57
1627525200000|2021-07-29 02:20:00|4089.88|4087.88|4089.68|4087.68|4090.18|4088.18|4089.18|4087.18|43
1627525500000|2021-07-29 02:25:00|4089.38|4087.38|4090.68|4088.68|4090.68|4088.68|4088.68|4086.68|51
1627525800000|2021-07-29 02:30:00|4091.18|4089.18|4091.18|4089.18|4091.68|4089.68|4088.88|4086.88|319
1627526100000|2021-07-29 02:35:00|4091.68|4089.68|4095.18|4093.18|4096.68|4094.68|4091.68|4089.68|169
1627526400000|2021-07-29 02:40:00|4095.68|4093.68|4093.68|4091.68|4095.68|4093.68|4093.18|4091.18|131
1627526700000|2021-07-29 02:45:00|4093.18|4091.18|4095.68|4093.68|4095.68|4093.68|4093.18|4091.18|105
1627527000000|2021-07-29 02:50:00|4095.18|4093.18|4095.18|4093.18|4096.68|4094.68|4094.68|4092.68|81
1627527300000|2021-07-29 02:55:00|4094.68|4092.68|4095.68|4093.68|4095.68|4093.68|4094.38|4092.38|32
1627527600000|2021-07-29 03:00:00|4096.18|4094.18|4095.68|4093.68|4096.18|4094.18|4095.18|4093.18|82
1627527900000|2021-07-29 03:05:00|4096.18|4094.18|4095.68|4093.68|4097.18|4095.18|4095.68|4093.68|119
1627528200000|2021-07-29 03:10:00|4096.18|4094.18|4095.68|4093.68|4096.18|4094.18|4095.18|4093.18|155
1627528500000|2021-07-29 03:15:00|4096.18|4094.18|4095.18|4093.18|4096.18|4094.18|4095.18|4093.18|40
1627528800000|2021-07-29 03:20:00|4094.68|4092.68|4094.18|4092.18|4094.88|4092.88|4094.18|4092.18|58
1627529100000|2021-07-29 03:25:00|4093.68|4091.68|4092.68|4090.68|4094.18|4092.18|4092.68|4090.68|77
1627529400000|2021-07-29 03:30:00|4092.88|4090.88|4093.68|4091.68|4094.18|4092.18|4092.68|4090.68|33
1627529700000|2021-07-29 03:35:00|4094.18|4092.18|4094.18|4092.18|4094.18|4092.18|4093.18|4091.18|37
1627530000000|2021-07-29 03:40:00|4093.88|4091.88|4094.18|4092.18|4094.68|4092.68|4093.68|4091.68|39
1627530300000|2021-07-29 03:45:00|4093.88|4091.88|4093.88|4091.88|4094.18|4092.18|4093.18|4091.18|29
1627530600000|2021-07-29 03:50:00|4093.68|4091.68|4093.18|4091.18|4093.68|4091.68|4093.18|4091.18|25
1627530900000|2021-07-29 03:55:00|4092.88|4090.88|4093.18|4091.18|4093.18|4091.18|4092.18|4090.18|17
1627531200000|2021-07-29 04:00:00|4093.38|4091.38|4093.68|4091.68|4093.88|4091.88|4093.18|4091.18|8
1627531500000|2021-07-29 04:05:00|4093.88|4091.88|4093.88|4091.88|4094.18|4092.18|4093.68|4091.68|25
1627531800000|2021-07-29 04:10:00|4094.18|4092.18|4095.18|4093.18|4095.18|4093.18|4094.18|4092.18|36
1627532100000|2021-07-29 04:15:00|4094.68|4092.68|4095.18|4093.18|4095.68|4093.68|4094.68|4092.68|66
1627532400000|2021-07-29 04:20:00|4095.38|4093.38|4095.68|4093.68|4095.68|4093.68|4095.38|4093.38|4
1627532700000|2021-07-29 04:25:00|4095.18|4093.18|4094.88|4092.88|4095.68|4093.68|4094.88|4092.88|48
1627533000000|2021-07-29 04:30:00|4094.68|4092.68|4095.88|4093.88|4096.18|4094.18|4094.68|4092.68|35
1627533300000|2021-07-29 04:35:00|4096.18|4094.18|4094.68|4092.68|4096.18|4094.18|4094.68|4092.68|10
1627533600000|2021-07-29 04:40:00|4094.88|4092.88|4094.68|4092.68|4095.38|4093.38|4094.68|4092.68|14
1627533900000|2021-07-29 04:45:00|4095.18|4093.18|4096.18|4094.18|4096.68|4094.68|4095.18|4093.18|14
1627534200000|2021-07-29 04:50:00|4095.88|4093.88|4095.18|4093.18|4096.18|4094.18|4094.68|4092.68|6
1627534500000|2021-07-29 04:55:00|4094.88|4092.88|4094.68|4092.68|4095.18|4093.18|4094.68|4092.68|9
1627534800000|2021-07-29 05:00:00|4095.18|4093.18|4094.88|4092.88|4096.18|4094.18|4094.68|4092.68|30
1627535100000|2021-07-29 05:05:00|4095.18|4093.18|4095.18|4093.18|4096.18|4094.18|4093.88|4091.88|45
1627535400000|2021-07-29 05:10:00|4095.38|4093.38|4094.88|4092.88|4096.18|4094.18|4094.88|4092.88|76
1627535700000|2021-07-29 05:15:00|4094.68|4092.68|4096.68|4094.68|4097.18|4095.18|4094.68|4092.68|105
1627536000000|2021-07-29 05:20:00|4096.38|4094.38|4096.88|4094.88|4097.68|4095.68|4096.18|4094.18|29
1627536300000|2021-07-29 05:25:00|4096.68|4094.68|4098.68|4096.68|4098.68|4096.68|4096.68|4094.68|92
1627536600000|2021-07-29 05:30:00|4098.18|4096.18|4099.18|4097.18|4100.18|4098.18|4097.68|4095.68|301
1627536900000|2021-07-29 05:35:00|4099.38|4097.38|4098.68|4096.68|4099.88|4097.88|4098.68|4096.68|60
1627537200000|2021-07-29 05:40:00|4098.88|4096.88|4099.68|4097.68|4099.88|4097.88|4098.68|4096.68|87
1627537500000|2021-07-29 05:45:00|4099.18|4097.18|4099.68|4097.68|4099.68|4097.68|4098.18|4096.18|140
1627537800000|2021-07-29 05:50:00|4099.18|4097.18|4098.68|4096.68|4099.18|4097.18|4098.18|4096.18|505
1627538100000|2021-07-29 05:55:00|4098.38|4096.38|4099.18|4097.18|4099.18|4097.18|4097.68|4095.68|379
1627538400000|2021-07-29 06:00:00|4098.93|4097.43|4102.43|4100.93|4103.43|4101.93|4098.43|4096.93|1441
1627538700000|2021-07-29 06:05:00|4101.93|4100.43|4101.43|4099.93|4102.43|4100.93|4100.93|4099.43|592
1627539000000|2021-07-29 06:10:00|4101.93|4100.43|4104.43|4102.93|4105.43|4103.93|4101.43|4099.93|999
1627539300000|2021-07-29 06:15:00|4103.93|4102.43|4105.63|4104.13|4105.93|4104.43|4103.43|4101.93|628
1627539600000|2021-07-29 06:20:00|4105.43|4103.93|4107.93|4106.43|4107.93|4106.43|4104.43|4102.93|1017
1627539900000|2021-07-29 06:25:00|4107.43|4105.93|4108.93|4107.43|4108.93|4107.43|4106.93|4105.43|655
1627540200000|2021-07-29 06:30:00|4108.43|4106.93|4111.43|4109.93|4112.43|4110.93|4107.93|4106.43|2269
1627540500000|2021-07-29 06:35:00|4111.93|4110.43|4110.93|4109.43|4112.43|4110.93|4108.93|4107.43|1353
1627540800000|2021-07-29 06:40:00|4110.43|4108.93|4111.43|4109.93|4111.93|4110.43|4108.93|4107.43|482
1627541100000|2021-07-29 06:45:00|4110.93|4109.43|4110.93|4109.43|4113.43|4111.93|4110.93|4109.43|832
1627541400000|2021-07-29 06:50:00|4111.43|4109.93|4113.43|4111.93|4115.93|4114.43|4110.93|4109.43|2623
1627541700000|2021-07-29 06:55:00|4113.93|4112.43|4115.43|4113.93|4117.43|4115.93|4113.93|4112.43|2144
1627542000000|2021-07-29 07:00:00|4114.93|4113.43|4116.93|4115.43|4123.93|4122.43|4113.93|4112.43|16231
1627542300000|2021-07-29 07:05:00|4116.43|4114.93|4115.93|4114.43|4117.93|4116.43|4111.93|4110.43|9519
1627542600000|2021-07-29 07:10:00|4116.43|4114.93|4115.93|4114.43|4117.43|4115.93|4113.43|4111.93|4784
1627542900000|2021-07-29 07:15:00|4115.43|4113.93|4116.93|4115.43|4117.93|4116.43|4114.43|4112.93|3450
1627543200000|2021-07-29 07:20:00|4116.43|4114.93|4122.93|4121.43|4124.93|4123.43|4116.43|4114.93|6526
1627543500000|2021-07-29 07:25:00|4123.43|4121.93|4123.43|4121.93|4124.93|4123.43|4121.93|4120.43|4592
1627543800000|2021-07-29 07:30:00|4122.93|4121.43|4121.63|4120.13|4122.93|4121.43|4119.13|4117.63|4003
1627544100000|2021-07-29 07:35:00|4121.43|4119.93|4115.93|4114.43|4122.13|4120.63|4115.93|4114.43|3132
1627544400000|2021-07-29 07:40:00|4115.66|4114.16|4117.16|4115.66|4117.16|4115.66|4112.66|4111.16|4221
1627544700000|2021-07-29 07:45:00|4117.36|4115.86|4117.66|4116.16|4119.16|4117.66|4115.66|4114.16|2136
1627545000000|2021-07-29 07:50:00|4117.86|4116.36|4119.66|4118.16|4120.66|4119.16|4117.66|4116.16|2107
1627545300000|2021-07-29 07:55:00|4119.16|4117.66|4119.16|4117.66|4120.16|4118.66|4117.16|4115.66|2230
1627545600000|2021-07-29 08:00:00|4119.66|4118.16|4120.16|4118.66|4122.16|4120.66|4118.66|4117.16|1957
1627545900000|2021-07-29 08:05:00|4119.66|4118.16|4118.66|4117.16|4120.66|4119.16|4117.66|4116.16|3923
1627546200000|2021-07-29 08:10:00|4118.86|4117.36|4120.16|4118.66|4121.66|4120.16|4118.36|4116.86|4267
1627546500000|2021-07-29 08:15:00|4120.66|4119.16|4117.66|4116.16|4120.66|4119.16|4117.66|4116.16|2873
1627546800000|2021-07-29 08:20:00|4118.16|4116.66|4113.16|4111.66|4118.16|4116.66|4113.16|4111.66|3206
1627547100000|2021-07-29 08:25:00|4113.66|4112.16|4115.16|4113.66|4115.66|4114.16|4112.16|4110.66|3919
1627547400000|2021-07-29 08:30:00|4115.66|4114.16|4116.16|4114.66|4116.66|4115.16|4114.16|4112.66|2668
1627547700000|2021-07-29 08:35:00|4116.66|4115.16|4118.66|4117.16|4119.66|4118.16|4116.16|4114.66|2195
1627548000000|2021-07-29 08:40:00|4119.16|4117.66|4118.16|4116.66|4119.16|4117.66|4117.16|4115.66|1035
1627548300000|2021-07-29 08:45:00|4118.66|4117.16|4118.16|4116.66|4119.66|4118.16|4117.66|4116.16|1355
1627548600000|2021-07-29 08:50:00|4118.66|4117.16|4115.66|4114.16|4119.16|4117.66|4115.66|4114.16|1041
1627548900000|2021-07-29 08:55:00|4116.16|4114.66|4116.16|4114.66|4117.16|4115.66|4114.66|4113.16|1158
1627549200000|2021-07-29 09:00:00|4116.66|4115.16|4116.16|4114.66|4117.16|4115.66|4115.66|4114.16|1184
1627549500000|2021-07-29 09:05:00|4116.66|4115.16|4115.66|4114.16|4116.66|4115.16|4114.66|4113.16|2428
1627549800000|2021-07-29 09:10:00|4116.16|4114.66|4115.16|4113.66|4116.66|4115.16|4114.66|4113.16|2935
1627550100000|2021-07-29 09:15:00|4115.66|4114.16|4114.66|4113.16|4115.66|4114.16|4114.66|4113.16|1939
1627550400000|2021-07-29 09:20:00|4114.36|4112.86|4114.66|4113.16|4115.16|4113.66|4113.66|4112.16|1978
1627550700000|2021-07-29 09:25:00|4114.16|4112.66|4114.16|4112.66|4114.66|4113.16|4113.16|4111.66|2902
1627551000000|2021-07-29 09:30:00|4114.66|4113.16|4115.66|4114.16|4115.66|4114.16|4114.16|4112.66|1623
1627551300000|2021-07-29 09:35:00|4115.16|4113.66|4117.66|4116.16|4118.66|4117.16|4114.66|4113.16|4536
1627551600000|2021-07-29 09:40:00|4117.86|4116.36|4117.66|4116.16|4118.66|4117.16|4117.66|4116.16|5036
1627551900000|2021-07-29 09:45:00|4118.16|4116.66|4117.66|4116.16|4118.66|4117.16|4117.16|4115.66|1986
1627552200000|2021-07-29 09:50:00|4117.36|4115.86|4117.16|4115.66|4118.16|4116.66|4116.16|4114.66|9767
1627552500000|2021-07-29 09:55:00|4117.66|4116.16|4118.66|4117.16|4119.16|4117.66|4117.66|4116.16|1781
1627552800000|2021-07-29 10:00:00|4118.16|4116.66|4118.66|4117.16|4119.16|4117.66|4117.16|4115.66|3966
1627553100000|2021-07-29 10:05:00|4118.16|4116.66|4117.16|4115.66|4119.16|4117.66|4117.16|4115.66|3217
1627553400000|2021-07-29 10:10:00|4117.66|4116.16|4121.16|4119.66|4121.16|4119.66|4117.66|4116.16|2264
1627553700000|2021-07-29 10:15:00|4120.86|4119.36|4121.66|4120.16|4122.16|4120.66|4120.66|4119.16|1546
1627554000000|2021-07-29 10:20:00|4121.16|4119.66|4121.86|4120.36|4122.16|4120.66|4120.66|4119.16|1916
1627554300000|2021-07-29 10:25:00|4122.16|4120.66|4122.66|4121.16|4123.16|4121.66|4121.16|4119.66|3880
1627554600000|2021-07-29 10:30:00|4123.16|4121.66|4125.16|4123.66|4125.16|4123.66|4122.66|4121.16|6745
1627554900000|2021-07-29 10:35:00|4125.66|4124.16|4123.66|4122.16|4125.66|4124.16|4123.16|4121.66|2657
1627555200000|2021-07-29 10:40:00|4124.16|4122.66|4122.66|4121.16|4124.16|4122.66|4121.66|4120.16|10354
1627555500000|2021-07-29 10:45:00|4122.16|4120.66|4121.16|4119.66|4122.66|4121.16|4119.16|4117.66|2642
1627555800000|2021-07-29 10:50:00|4120.86|4119.36|4120.16|4118.66|4122.66|4121.16|4120.16|4118.66|4944
1627556100000|2021-07-29 10:55:00|4120.66|4119.16|4127.16|4125.66|4127.16|4125.66|4120.16|4118.66|2998
1627556400000|2021-07-29 11:00:00|4127.66|4126.16|4125.66|4124.16|4128.16|4126.66|4125.16|4123.66|4700
1627556700000|2021-07-29 11:05:00|4126.16|4124.66|4126.16|4124.66|4126.66|4125.16|4125.16|4123.66|1335
1627557000000|2021-07-29 11:10:00|4126.66|4125.16|4127.66|4126.16|4127.66|4126.16|4125.66|4124.16|2245
1627557300000|2021-07-29 11:15:00|4127.16|4125.66|4125.66|4124.16|4127.66|4126.16|4125.66|4124.16|5509
1627557600000|2021-07-29 11:20:00|4125.16|4123.66|4122.16|4120.66|4125.66|4124.16|4121.16|4119.66|1843
1627557900000|2021-07-29 11:25:00|4122.66|4121.16|4124.16|4122.66|4124.16|4122.66|4122.16|4120.66|2196
1627558200000|2021-07-29 11:30:00|4123.66|4122.16|4122.66|4121.16|4124.16|4122.66|4122.16|4120.66|1484
1627558500000|2021-07-29 11:35:00|4123.16|4121.66|4122.16|4120.66|4123.66|4122.16|4121.66|4120.16|4675
1627558800000|2021-07-29 11:40:00|4122.05|4120.55|4125.05|4123.55|4125.05|4123.55|4121.55|4120.05|2339
1627559100000|2021-07-29 11:45:00|4124.55|4123.05|4125.05|4123.55|4125.05|4123.55|4124.05|4122.55|1296
1627559400000|2021-07-29 11:50:00|4125.55|4124.05|4125.05|4123.55|4125.55|4124.05|4124.55|4123.05|2304
1627559700000|2021-07-29 11:55:00|4124.55|4123.05|4125.55|4124.05|4125.55|4124.05|4124.05|4122.55|763
1627560000000|2021-07-29 12:00:00|4125.25|4123.75|4127.55|4126.05|4128.55|4127.05|4125.05|4123.55|4750
1627560300000|2021-07-29 12:05:00|4128.05|4126.55|4129.05|4127.55|4130.05|4128.55|4127.55|4126.05|2950
1627560600000|2021-07-29 12:10:00|4129.55|4128.05|4129.55|4128.05|4130.05|4128.55|4128.55|4127.05|1816
1627560900000|2021-07-29 12:15:00|4129.05|4127.55|4126.05|4124.55|4129.05|4127.55|4125.55|4124.05|1490
1627561200000|2021-07-29 12:20:00|4126.55|4125.05|4128.55|4127.05|4128.55|4127.05|4126.05|4124.55|1170
1627561500000|2021-07-29 12:25:00|4128.05|4126.55|4127.55|4126.05|4128.55|4127.05|4127.55|4126.05|629
1627561800000|2021-07-29 12:30:00|4128.05|4126.55|4125.05|4123.55|4128.05|4126.55|4123.05|4121.55|3735
1627562100000|2021-07-29 12:35:00|4125.55|4124.05|4125.55|4124.05|4127.05|4125.55|4124.05|4122.55|1339
1627562400000|2021-07-29 12:40:00|4126.05|4124.55|4124.55|4123.05|4126.05|4124.55|4123.55|4122.05|7012
1627562700000|2021-07-29 12:45:00|4124.05|4122.55|4124.55|4123.05|4125.55|4124.05|4123.55|4122.05|3090
1627563000000|2021-07-29 12:50:00|4124.05|4122.55|4123.55|4122.05|4124.55|4123.05|4122.55|4121.05|4990
1627563300000|2021-07-29 12:55:00|4123.05|4121.55|4123.05|4121.55|4124.05|4122.55|4122.55|4121.05|4080
1627563600000|2021-07-29 13:00:00|4122.55|4121.05|4125.05|4123.55|4126.05|4124.55|4122.55|4121.05|2083
1627563900000|2021-07-29 13:05:00|4125.55|4124.05|4123.05|4121.55|4125.55|4124.05|4123.05|4121.55|1907
1627564200000|2021-07-29 13:10:00|4122.55|4121.05|4122.05|4120.55|4123.05|4121.55|4121.55|4120.05|3257
1627564500000|2021-07-29 13:15:00|4122.55|4121.05|4124.05|4122.55|4124.05|4122.55|4122.05|4120.55|2525
1627564800000|2021-07-29 13:20:00|4123.55|4122.05|4120.05|4118.55|4123.55|4122.05|4120.05|4118.55|1970
1627565100000|2021-07-29 13:25:00|4120.55|4119.05|4121.55|4120.05|4122.05|4120.55|4120.55|4119.05|2003
1627565400000|2021-07-29 13:30:00|4121.05|4119.55|4121.05|4119.55|4124.55|4123.05|4120.55|4119.05|3965
1627565700000|2021-07-29 13:35:00|4120.55|4119.05|4124.55|4123.05|4125.05|4123.55|4120.55|4119.05|2254
1627566000000|2021-07-29 13:40:00|4125.05|4123.55|4122.55|4121.05|4126.05|4124.55|4122.05|4120.55|3139
1627566300000|2021-07-29 13:45:00|4122.05|4120.55|4122.55|4121.05|4122.75|4121.25|4120.55|4119.05|2946
1627566600000|2021-07-29 13:50:00|4122.25|4120.75|4119.55|4118.05|4123.05|4121.55|4119.55|4118.05|4042
1627566900000|2021-07-29 13:55:00|4120.05|4118.55|4122.55|4121.05|4122.55|4121.05|4119.55|4118.05|7522
1627567200000|2021-07-29 14:00:00|4123.05|4121.55|4122.55|4121.05|4124.05|4122.55|4121.55|4120.05|3703
1627567500000|2021-07-29 14:05:00|4123.05|4121.55|4124.55|4123.05|4125.05|4123.55|4121.55|4120.05|3861
1627567800000|2021-07-29 14:10:00|4124.15|4122.65|4124.65|4123.15|4124.85|4123.35|4122.65|4121.15|5571
1627568100000|2021-07-29 14:15:00|4125.15|4123.65|4125.65|4124.15|4127.65|4126.15|4124.65|4123.15|7189
1627568400000|2021-07-29 14:20:00|4125.15|4123.65|4121.85|4120.35|4125.15|4123.65|4121.65|4120.15|8423
1627568700000|2021-07-29 14:25:00|4121.65|4120.15|4121.65|4120.15|4122.15|4120.65|4120.15|4118.65|4851
1627569000000|2021-07-29 14:30:00|4122.15|4120.65|4120.65|4119.15|4122.15|4120.65|4118.65|4117.15|3661
1627569300000|2021-07-29 14:35:00|4121.15|4119.65|4117.65|4116.15|4121.65|4120.15|4117.15|4115.65|9174
1627569600000|2021-07-29 14:40:00|4118.15|4116.65|4118.65|4117.15|4119.15|4117.65|4117.15|4115.65|7067
1627569900000|2021-07-29 14:45:00|4119.15|4117.65|4120.15|4118.65|4121.65|4120.15|4118.65|4117.15|6487
1627570200000|2021-07-29 14:50:00|4119.65|4118.15|4118.15|4116.65|4119.65|4118.15|4118.15|4116.65|8119
1627570500000|2021-07-29 14:55:00|4118.65|4117.15|4118.15|4116.65|4118.65|4117.15|4117.65|4116.15|4766
1627570800000|2021-07-29 15:00:00|4118.65|4117.15|4119.15|4117.65|4121.65|4120.15|4118.15|4116.65|10632
1627571100000|2021-07-29 15:05:00|4119.35|4117.85|4119.15|4117.65|4119.65|4118.15|4118.15|4116.65|7815
1627571400000|2021-07-29 15:10:00|4118.65|4117.15|4117.15|4115.65|4119.15|4117.65|4116.65|4115.15|9824
1627571700000|2021-07-29 15:15:00|4117.65|4116.15|4118.15|4116.65|4118.65|4117.15|4117.15|4115.65|7943
1627572000000|2021-07-29 15:20:00|4117.65|4116.15|4117.65|4116.15|4119.15|4117.65|4117.65|4116.15|6982
1627572300000|2021-07-29 15:25:00|4117.15|4115.65|4119.15|4117.65|4119.15|4117.65|4116.15|4114.65|13594
1627572600000|2021-07-29 15:30:00|4118.65|4117.15|4118.15|4116.65|4119.65|4118.15|4118.15|4116.65|25326
1627572900000|2021-07-29 15:35:00|4117.65|4116.15|4116.15|4114.65|4117.65|4116.15|4114.65|4113.15|12058
1627573200000|2021-07-29 15:40:00|4115.85|4114.35|4117.15|4115.65|4117.15|4115.65|4115.65|4114.15|4382
1627573500000|2021-07-29 15:45:00|4117.65|4116.15|4116.65|4115.15|4117.65|4116.15|4116.65|4115.15|2079
1627573800000|2021-07-29 15:50:00|4116.15|4114.65|4115.15|4113.65|4116.15|4114.65|4115.15|4113.65|5166
1627574100000|2021-07-29 15:55:00|4114.65|4113.15|4114.15|4112.65|4115.15|4113.65|4114.15|4112.65|1892
1627574400000|2021-07-29 16:00:00|4114.65|4113.15|4115.65|4114.15|4116.15|4114.65|4114.15|4112.65|2378
1627574700000|2021-07-29 16:05:00|4116.15|4114.65|4117.65|4116.15|4117.65|4116.15|4115.65|4114.15|1024
1627575000000|2021-07-29 16:10:00|4118.15|4116.65|4118.15|4116.65|4118.35|4116.85|4117.65|4116.15|2037
1627575300000|2021-07-29 16:15:00|4117.65|4116.15|4119.15|4117.65|4119.15|4117.65|4117.65|4116.15|971
1627575600000|2021-07-29 16:20:00|4118.85|4117.35|4119.15|4117.65|4119.15|4117.65|4118.65|4117.15|502
1627575900000|2021-07-29 16:25:00|4118.65|4117.15|4118.65|4117.15|4119.15|4117.65|4118.15|4116.65|669
1627576200000|2021-07-29 16:30:00|4119.15|4117.65|4118.15|4116.65|4119.65|4118.15|4117.85|4116.35|510
1627576500000|2021-07-29 16:35:00|4118.65|4117.15|4119.65|4118.15|4119.65|4118.15|4118.65|4117.15|1147
1627576800000|2021-07-29 16:40:00|4119.15|4117.65|4118.15|4116.65|4119.15|4117.65|4118.15|4116.65|400
1627577100000|2021-07-29 16:45:00|4117.65|4116.15|4117.65|4116.15|4117.65|4116.15|4117.15|4115.65|577
1627577400000|2021-07-29 16:50:00|4117.15|4115.65|4117.65|4116.15|4117.65|4116.15|4117.15|4115.65|489
1627577700000|2021-07-29 16:55:00|4117.15|4115.65|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|1039
1627578000000|2021-07-29 17:00:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4117.15|4115.65|491
1627578300000|2021-07-29 17:05:00|4117.65|4116.15|4117.15|4115.65|4117.65|4116.15|4116.65|4115.15|986
1627578600000|2021-07-29 17:10:00|4116.65|4115.15|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|205
1627578900000|2021-07-29 17:15:00|4117.15|4115.65|4116.65|4115.15|4117.65|4116.15|4116.65|4115.15|766
1627579200000|2021-07-29 17:20:00|4116.85|4115.35|4117.15|4115.65|4117.15|4115.65|4116.65|4115.15|180
1627579500000|2021-07-29 17:25:00|4116.65|4115.15|4117.65|4116.15|4118.15|4116.65|4116.65|4115.15|332
1627579800000|2021-07-29 17:30:00|4117.15|4115.65|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|484
1627580100000|2021-07-29 17:35:00|4118.15|4116.65|4117.65|4116.15|4118.15|4116.65|4116.65|4115.15|400
1627580400000|2021-07-29 17:40:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4116.65|4115.15|1349
1627580700000|2021-07-29 17:45:00|4116.85|4115.35|4117.15|4115.65|4117.65|4116.15|4116.85|4115.35|456
1627581000000|2021-07-29 17:50:00|4116.65|4115.15|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|212
1627581300000|2021-07-29 17:55:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4116.35|4114.85|317
1627581600000|2021-07-29 18:00:00|4117.65|4116.15|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|306
1627581900000|2021-07-29 18:05:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4117.15|4115.65|245
1627582200000|2021-07-29 18:10:00|4117.65|4116.15|4118.15|4116.65|4118.15|4116.65|4117.15|4115.65|325
1627582500000|2021-07-29 18:15:00|4117.65|4116.15|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|175
1627582800000|2021-07-29 18:20:00|4117.15|4115.65|4116.65|4115.15|4117.15|4115.65|4116.65|4115.15|125
1627583100000|2021-07-29 18:25:00|4116.15|4114.65|4116.65|4115.15|4116.65|4115.15|4116.15|4114.65|98
1627583400000|2021-07-29 18:30:00|||||||||30
1627583700000|2021-07-29 18:35:00|4116.15|4114.65|4114.65|4113.15|4116.65|4115.15|4114.65|4113.15|1096
1627584000000|2021-07-29 18:40:00|4115.15|4113.65|4114.65|4113.15|4115.65|4114.15|4114.65|4113.15|793
1627584300000|2021-07-29 18:45:00|4115.15|4113.65|4115.15|4113.65|4115.15|4113.65|4114.65|4113.15|297
1627584600000|2021-07-29 18:50:00|4115.65|4114.15|4114.65|4113.15|4115.65|4114.15|4114.65|4113.15|383
1627584900000|2021-07-29 18:55:00|4115.15|4113.65|4114.65|4113.15|4115.15|4113.65|4114.65|4113.15|122
1627585200000|2021-07-29 19:00:00|4114.15|4112.65|4113.65|4112.15|4114.65|4113.15|4113.35|4111.85|1169
1627585500000|2021-07-29 19:05:00|4113.85|4112.35|4113.65|4112.15|4113.85|4112.35|4113.15|4111.65|572
1627585800000|2021-07-29 19:10:00|4113.15|4111.65|4112.65|4111.15|4113.65|4112.15|4112.65|4111.15|261
1627586100000|2021-07-29 19:15:00|4113.15|4111.65|4112.65|4111.15|4113.15|4111.65|4112.65|4111.15|289
1627586400000|2021-07-29 19:20:00|4112.15|4110.65|4112.15|4110.65|4112.65|4111.15|4112.15|4110.65|734
1627586700000|2021-07-29 19:25:00|4112.35|4110.85|4112.15|4110.65|4112.65|4111.15|4112.15|4110.65|568
1627587000000|2021-07-29 19:30:00|4111.65|4110.15|4111.15|4109.65|4111.65|4110.15|4111.15|4109.65|812
1627587300000|2021-07-29 19:35:00|4111.65|4110.15|4112.65|4111.15|4112.65|4111.15|4111.65|4110.15|620
1627587600000|2021-07-29 19:40:00|4112.15|4110.65|4112.65|4111.15|4112.65|4111.15|4111.65|4110.15|686
1627587900000|2021-07-29 19:45:00|4112.15|4110.65|4112.65|4111.15|4112.65|4111.15|4111.85|4110.35|664
1627588200000|2021-07-29 19:50:00|4112.15|4110.65|4113.65|4112.15|4115.15|4113.65|4112.15|4110.65|1586
1627588500000|2021-07-29 19:55:00|4113.15|4111.65|4111.15|4109.65|4113.15|4111.65|4111.15|4109.65|3709
1627588800000|2021-07-29 20:00:00|4111.6|4108.6|4109.3|4106.3|4112.1|4109.1|4107.2|4104.2|54
1627589100000|2021-07-29 20:05:00|4109.5|4106.5|4107.7|4104.7|4109.5|4106.5|4107.2|4104.2|0
1627589400000|2021-07-29 20:10:00|4107.5|4104.5|4106.6|4103.6|4107.9|4104.9|4105.4|4102.4|0
1627589700000|2021-07-29 20:15:00|4106.4|4103.4|4107.5|4104.5|4107.5|4104.5|4106.4|4103.4|0
1627590000000|2021-07-29 20:20:00|4107.3|4104.3|4107.2|4104.2|4107.7|4104.7|4107.2|4104.2|0
1627590300000|2021-07-29 20:25:00|4107.5|4104.5|4105.9|4102.9|4107.5|4104.5|4105.4|4102.4|0
1627590600000|2021-07-29 20:30:00|4106|4103|4101.2|4098.2|4106|4103|4100.8|4097.8|0
1627590900000|2021-07-29 20:35:00|4101.1|4098.1|4101.2|4098.2|4102.6|4099.6|4100.2|4097.2|0
1627591200000|2021-07-29 20:40:00|4101|4098|4098.5|4095.5|4101|4098|4097.8|4094.8|0
1627591500000|2021-07-29 20:45:00|4098.6|4095.6|4098.9|4095.9|4100.8|4097.8|4098.2|4095.2|0
1627591800000|2021-07-29 20:50:00|4099|4096|4101|4098|4101.4|4098.4|4098.9|4095.9|0
1627592100000|2021-07-29 20:55:00|4100.8|4097.8|4099.5|4096.5|4101.5|4098.5|4097.6|4094.6|0
1627592400000|2021-07-29 21:00:00|4099.4|4096.4|4099.4|4096.4|4099.4|4096.4|4098.1|4095.1|0
1627592700000|2021-07-29 21:05:00|4099.2|4096.2|4100|4097|4100|4097|4099.2|4096.2|0
1627593000000|2021-07-29 21:10:00|4099.9|4096.9|4100.2|4097.2|4100.3|4097.3|4099.8|4096.8|0
1627593300000|2021-07-29 21:15:00|4100.3|4097.3|4100.5|4097.5|4100.7|4097.7|4100|4097|0
1627593600000|2021-07-29 21:20:00|4100.8|4097.8|4099.8|4096.8|4100.9|4097.9|4099.7|4096.7|0
1627593900000|2021-07-29 21:25:00|4099.5|4096.5|4099.6|4096.6|4100|4097|4099.5|4096.5|0
1627594200000|2021-07-29 21:30:00|4099.8|4096.8|4099.4|4096.4|4099.8|4096.8|4099.2|4096.2|0
1627594500000|2021-07-29 21:35:00|4099.5|4096.5|4099.4|4096.4|4099.5|4096.5|4099.1|4096.1|0
1627594800000|2021-07-29 21:40:00|4099.3|4096.3|4099.4|4096.4|4099.4|4096.4|4099.1|4096.1|0
1627595100000|2021-07-29 21:45:00|4099.5|4096.5|4098.2|4095.2|4099.5|4096.5|4097.9|4094.9|0
1627595400000|2021-07-29 21:50:00|4098.1|4095.1|4097.6|4094.6|4098.1|4095.1|4097.1|4094.1|0
1627595700000|2021-07-29 21:55:00|4097.7|4094.7|4096.7|4093.7|4097.7|4094.7|4096.7|4093.7|0
1627596000000|2021-07-29 22:00:00|4096.9|4093.9|4099.9|4096.9|4099.9|4096.9|4096.9|4093.9|0
1627596300000|2021-07-29 22:05:00|4100|4097|4101|4098|4101|4098|4099.9|4096.9|0
1627596600000|2021-07-29 22:10:00|4101.1|4098.1|4100.5|4097.5|4101.2|4098.2|4100.3|4097.3|0
1627596900000|2021-07-29 22:15:00|4100.6|4097.6|4101|4098|4101.8|4098.8|4100.5|4097.5|0
1627597200000|2021-07-29 22:20:00|4101.1|4098.1|4099.5|4096.5|4101.2|4098.2|4099.5|4096.5|0
1627597500000|2021-07-29 22:25:00|4099.7|4096.7|4099.5|4096.5|4100.8|4097.8|4099.5|4096.5|0
1627597800000|2021-07-29 22:30:00|4099.6|4096.6|4098.5|4095.5|4099.9|4096.9|4098.2|4095.2|0
1627598100000|2021-07-29 22:35:00|4098.7|4095.7|4098.2|4095.2|4099.1|4096.1|4097.8|4094.8|0
1627598400000|2021-07-29 22:40:00|4098|4095|4098|4095|4098.2|4095.2|4097.4|4094.4|0
1627598700000|2021-07-29 22:45:00|4098.1|4095.1|4098.5|4095.5|4098.9|4095.9|4098.1|4095.1|0
1627599000000|2021-07-29 22:50:00|4098.3|4095.3|4097.8|4094.8|4098.3|4095.3|4097.6|4094.6|0
1627599300000|2021-07-29 22:55:00|4098|4095|4098.5|4095.5|4098.7|4095.7|4097.4|4094.4|0
1627599600000|2021-07-29 23:00:00|4098.6|4095.6|4097.2|4094.2|4099|4096|4096.4|4093.4|0
1627599900000|2021-07-29 23:05:00|4097.3|4094.3|4094.9|4091.9|4097.6|4094.6|4094.7|4091.7|0
1627600200000|2021-07-29 23:10:00|4095|4092|4095.5|4092.5|4096|4093|4094.3|4091.3|0
1627600500000|2021-07-29 23:15:00|4095.6|4092.6|4095.9|4092.9|4096.1|4093.1|4095.5|4092.5|0
1627600800000|2021-07-29 23:20:00|4096.1|4093.1|4094.7|4091.7|4096.1|4093.1|4094.7|4091.7|0
1627601100000|2021-07-29 23:25:00|4094.8|4091.8|4095.7|4092.7|4095.9|4092.9|4094.5|4091.5|0
1627601400000|2021-07-29 23:30:00|4095.5|4092.5|4095.7|4092.7|4095.9|4092.9|4095.3|4092.3|0
1627601700000|2021-07-29 23:35:00|4095.8|4092.8|4095.2|4092.2|4096.1|4093.1|4094.9|4091.9|0
1627602000000|2021-07-29 23:40:00|4095.1|4092.1|4093.4|4090.4|4095.7|4092.7|4093.2|4090.2|0
1627602300000|2021-07-29 23:45:00|4093.5|4090.5|4093|4090|4094.7|4091.7|4093|4090|0
1627602600000|2021-07-29 23:50:00|4093.1|4090.1|4091.1|4088.1|4093.2|4090.2|4090.3|4087.3|0
1627602900000|2021-07-29 23:55:00|4091|4088|4090.9|4087.9|4092|4089|4090.5|4087.5|0
1627603200000|2021-07-30 00:00:00|4090.7|4087.7|4087.3|4084.3|4090.9|4087.9|4086.5|4083.5|0
1627603500000|2021-07-30 00:05:00|4087.1|4084.1|4089.6|4086.6|4089.6|4086.6|4087.1|4084.1|0
1627603800000|2021-07-30 00:10:00|4089.8|4086.8|4092.8|4089.8|4093|4090|4089.4|4086.4|0
1627604100000|2021-07-30 00:15:00|4092.5|4089.5|4100.4|4098.4|4102.9|4100.9|4092.5|4089.5|1135
1627604400000|2021-07-30 00:20:00|4100.9|4098.9|4099.6|4097.6|4101.4|4099.4|4098.9|4096.9|334
1627604700000|2021-07-30 00:25:00|4099.4|4097.4|4099.9|4097.9|4100.9|4098.9|4097.9|4095.9|231
1627605000000|2021-07-30 00:30:00|4099.4|4097.4|4097.1|4095.1|4100.4|4098.4|4096.9|4094.9|256
1627605300000|2021-07-30 00:35:00|4096.9|4094.9|4097.9|4095.9|4097.9|4095.9|4095.4|4093.4|586
1627605600000|2021-07-30 00:40:00|4097.6|4095.6|4097.9|4095.9|4098.4|4096.4|4095.9|4093.9|226
1627605900000|2021-07-30 00:45:00|4097.4|4095.4|4093.9|4091.9|4098.1|4096.1|4091.1|4089.1|675
1627606200000|2021-07-30 00:50:00|4094.4|4092.4|4091.4|4089.4|4094.9|4092.9|4090.9|4088.9|480
1627606500000|2021-07-30 00:55:00|4091.1|4089.1|4092.4|4090.4|4093.4|4091.4|4090.4|4088.4|192
1627606800000|2021-07-30 01:00:00|4091.9|4089.9|4093.4|4091.4|4093.9|4091.9|4091.4|4089.4|222
1627607100000|2021-07-30 01:05:00|4093.6|4091.6|4094.6|4092.6|4094.9|4092.9|4093.4|4091.4|86
1627607400000|2021-07-30 01:10:00|4094.4|4092.4|4093.1|4091.1|4095.4|4093.4|4092.4|4090.4|144
1627607700000|2021-07-30 01:15:00|4092.9|4090.9|4093.4|4091.4|4094.9|4092.9|4091.6|4089.6|75
1627608000000|2021-07-30 01:20:00|4092.9|4090.9|4090.9|4088.9|4092.9|4090.9|4090.9|4088.9|88
1627608300000|2021-07-30 01:25:00|4091.1|4089.1|4089.4|4087.4|4091.9|4089.9|4088.4|4086.4|307
1627608600000|2021-07-30 01:30:00|4089.9|4087.9|4090.9|4088.9|4092.4|4090.4|4089.4|4087.4|283
1627608900000|2021-07-30 01:35:00|4090.6|4088.6|4088.9|4086.9|4090.9|4088.9|4088.4|4086.4|186
1627609200000|2021-07-30 01:40:00|4088.6|4086.6|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|272
1627609500000|2021-07-30 01:45:00|4088.9|4086.9|4087.4|4085.4|4088.9|4086.9|4086.9|4084.9|401
1627609800000|2021-07-30 01:50:00|4087.1|4085.1|4088.9|4086.9|4089.1|4087.1|4085.4|4083.4|519
1627610100000|2021-07-30 01:55:00|4088.4|4086.4|4088.9|4086.9|4090.4|4088.4|4087.4|4085.4|437
1627610400000|2021-07-30 02:00:00|4088.4|4086.4|4088.9|4086.9|4089.9|4087.9|4088.4|4086.4|129
1627610700000|2021-07-30 02:05:00|4089.4|4087.4|4089.4|4087.4|4089.9|4087.9|4087.9|4085.9|82
1627611000000|2021-07-30 02:10:00|4088.9|4086.9|4092.4|4090.4|4092.4|4090.4|4088.4|4086.4|202
1627611300000|2021-07-30 02:15:00|4091.9|4089.9|4094.9|4092.9|4094.9|4092.9|4091.9|4089.9|221
1627611600000|2021-07-30 02:20:00|4094.6|4092.6|4095.9|4093.9|4095.9|4093.9|4094.4|4092.4|98
1627611900000|2021-07-30 02:25:00|4095.4|4093.4|4096.9|4094.9|4097.4|4095.4|4095.4|4093.4|157
1627612200000|2021-07-30 02:30:00|4096.6|4094.6|4096.9|4094.9|4097.9|4095.9|4096.4|4094.4|160
1627612500000|2021-07-30 02:35:00|4096.6|4094.6|4095.1|4093.1|4096.6|4094.6|4094.4|4092.4|103
1627612800000|2021-07-30 02:40:00|4095.4|4093.4|4094.4|4092.4|4095.4|4093.4|4094.4|4092.4|31
1627613100000|2021-07-30 02:45:00|4094.1|4092.1|4095.4|4093.4|4095.4|4093.4|4093.4|4091.4|75
1627613400000|2021-07-30 02:50:00|4095.9|4093.9|4093.4|4091.4|4095.9|4093.9|4093.4|4091.4|51
1627613700000|2021-07-30 02:55:00|4092.9|4090.9|4093.9|4091.9|4094.4|4092.4|4092.4|4090.4|42
1627614000000|2021-07-30 03:00:00|4094.4|4092.4|4096.4|4094.4|4096.9|4094.9|4094.4|4092.4|107
1627614300000|2021-07-30 03:05:00|4096.9|4094.9|4095.1|4093.1|4096.9|4094.9|4094.9|4092.9|129
1627614600000|2021-07-30 03:10:00|4094.9|4092.9|4094.9|4092.9|4096.4|4094.4|4094.9|4092.9|61
1627614900000|2021-07-30 03:15:00|4095.4|4093.4|4094.9|4092.9|4095.9|4093.9|4094.9|4092.9|43
1627615200000|2021-07-30 03:20:00|4095.1|4093.1|4090.4|4088.4|4095.1|4093.1|4090.4|4088.4|65
1627615500000|2021-07-30 03:25:00|4090.6|4088.6|4090.4|4088.4|4090.9|4088.9|4089.4|4087.4|99
1627615800000|2021-07-30 03:30:00|4090.1|4088.1|4090.9|4088.9|4091.9|4089.9|4089.4|4087.4|185
1627616100000|2021-07-30 03:35:00|4090.4|4088.4|4090.9|4088.9|4091.9|4089.9|4089.9|4087.9|57
1627616400000|2021-07-30 03:40:00|4091.1|4089.1|4090.1|4088.1|4091.4|4089.4|4089.1|4087.1|82
1627616700000|2021-07-30 03:45:00|4089.9|4087.9|4088.9|4086.9|4090.9|4088.9|4088.4|4086.4|73
1627617000000|2021-07-30 03:50:00|4089.1|4087.1|4088.4|4086.4|4089.9|4087.9|4088.1|4086.1|51
1627617300000|2021-07-30 03:55:00|4087.9|4085.9|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|84
1627617600000|2021-07-30 04:00:00|4088.9|4086.9|4087.9|4085.9|4089.4|4087.4|4087.9|4085.9|110
1627617900000|2021-07-30 04:05:00|4088.4|4086.4|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|107
1627618200000|2021-07-30 04:10:00|4087.9|4085.9|4089.4|4087.4|4089.4|4087.4|4087.9|4085.9|86
1627618500000|2021-07-30 04:15:00|4088.9|4086.9|4087.6|4085.6|4088.9|4086.9|4087.4|4085.4|148
1627618800000|2021-07-30 04:20:00|4087.4|4085.4|4087.4|4085.4|4088.1|4086.1|4086.9|4084.9|66
1627619100000|2021-07-30 04:25:00|4087.1|4085.1|4085.9|4083.9|4087.1|4085.1|4085.9|4083.9|187
1627619400000|2021-07-30 04:30:00|4085.6|4083.6|4084.9|4082.9|4085.6|4083.6|4084.4|4082.4|148
1627619700000|2021-07-30 04:35:00|4084.6|4082.6|4086.4|4084.4|4086.9|4084.9|4084.6|4082.6|49
1627620000000|2021-07-30 04:40:00|4086.9|4084.9|4087.4|4085.4|4087.4|4085.4|4086.4|4084.4|31
1627620300000|2021-07-30 04:45:00|4087.1|4085.1|4086.6|4084.6|4087.6|4085.6|4086.4|4084.4|81
1627620600000|2021-07-30 04:50:00|4086.9|4084.9|4086.4|4084.4|4087.4|4085.4|4085.6|4083.6|70
1627620900000|2021-07-30 04:55:00|4085.9|4083.9|4087.9|4085.9|4087.9|4085.9|4085.4|4083.4|134
1627621200000|2021-07-30 05:00:00|4087.4|4085.4|4086.4|4084.4|4087.9|4085.9|4083.4|4081.4|372
1627621500000|2021-07-30 05:05:00|4086.6|4084.6|4085.9|4083.9|4087.9|4085.9|4085.4|4083.4|326
1627621800000|2021-07-30 05:10:00|4085.4|4083.4|4082.9|4080.9|4085.4|4083.4|4081.9|4079.9|440
1627622100000|2021-07-30 05:15:00|4082.6|4080.6|4081.9|4079.9|4082.9|4080.9|4080.4|4078.4|301
1627622400000|2021-07-30 05:20:00|4082.1|4080.1|4082.4|4080.4|4082.4|4080.4|4080.1|4078.1|244
1627622700000|2021-07-30 05:25:00|4082.1|4080.1|4083.4|4081.4|4084.4|4082.4|4081.9|4079.9|157
1627623000000|2021-07-30 05:30:00|4082.9|4080.9|4088.4|4086.4|4088.4|4086.4|4082.9|4080.9|471
1627623300000|2021-07-30 05:35:00|4088.9|4086.9|4088.4|4086.4|4091.4|4089.4|4087.9|4085.9|1062
1627623600000|2021-07-30 05:40:00|4088.6|4086.6|4089.9|4087.9|4090.4|4088.4|4087.4|4085.4|474
1627623900000|2021-07-30 05:45:00|4089.4|4087.4|4089.9|4087.9|4090.6|4088.6|4088.4|4086.4|642
1627624200000|2021-07-30 05:50:00|4089.4|4087.4|4087.4|4085.4|4089.9|4087.9|4086.9|4084.9|959
1627624500000|2021-07-30 05:55:00|4087.1|4085.1|4084.9|4082.9|4087.9|4085.9|4084.9|4082.9|742
1627624800000|2021-07-30 06:00:00|4084.65|4083.15|4093.65|4092.15|4094.15|4092.65|4084.15|4082.65|2778
1627625100000|2021-07-30 06:05:00|4094.65|4093.15|4093.35|4091.85|4095.65|4094.15|4093.15|4091.65|1423
1627625400000|2021-07-30 06:10:00|4093.15|4091.65|4095.15|4093.65|4095.15|4093.65|4092.65|4091.15|1487
1627625700000|2021-07-30 06:15:00|4094.65|4093.15|4096.15|4094.65|4097.15|4095.65|4093.65|4092.15|1499
1627626000000|2021-07-30 06:20:00|4096.65|4095.15|4095.15|4093.65|4097.15|4095.65|4095.15|4093.65|738
1627626300000|2021-07-30 06:25:00|4094.65|4093.15|4090.65|4089.15|4095.15|4093.65|4090.65|4089.15|1598
1627626600000|2021-07-30 06:30:00|4091.15|4089.65|4089.65|4088.15|4091.65|4090.15|4088.65|4087.15|1105
1627626900000|2021-07-30 06:35:00|4090.15|4088.65|4090.15|4088.65|4090.65|4089.15|4089.15|4087.65|1028
1627627200000|2021-07-30 06:40:00|4090.65|4089.15|4091.35|4089.85|4091.65|4090.15|4089.15|4087.65|767
1627627500000|2021-07-30 06:45:00|4091.65|4090.15|4089.65|4088.15|4091.65|4090.15|4088.15|4086.65|1010
1627627800000|2021-07-30 06:50:00|4089.15|4087.65|4088.15|4086.65|4089.15|4087.65|4086.65|4085.15|1959
1627628100000|2021-07-30 06:55:00|4088.65|4087.15|4092.15|4090.65|4093.15|4091.65|4088.15|4086.65|3596
1627628400000|2021-07-30 07:00:00|4090.65|4089.15|4090.15|4088.65|4096.65|4095.15|4088.15|4086.65|12082
1627628700000|2021-07-30 07:05:00|4089.65|4088.15|4089.15|4087.65|4092.15|4090.65|4085.15|4083.65|7417
1627629000000|2021-07-30 07:10:00|4088.65|4087.15|4085.15|4083.65|4088.65|4087.15|4085.15|4083.65|5589
1627629300000|2021-07-30 07:15:00|4084.65|4083.15|4091.65|4090.15|4093.15|4091.65|4080.15|4078.65|11227
1627629600000|2021-07-30 07:20:00|4092.15|4090.65|4086.15|4084.65|4092.15|4090.65|4081.15|4079.65|8518
1627629900000|2021-07-30 07:25:00|4085.65|4084.15|4084.15|4082.65|4088.15|4086.65|4081.65|4080.15|4023
1627630200000|2021-07-30 07:30:00|4083.65|4082.15|4084.65|4083.15|4087.15|4085.65|4081.15|4079.65|3542
1627630500000|2021-07-30 07:35:00|4085.15|4083.65|4083.65|4082.15|4085.15|4083.65|4078.65|4077.15|8369
1627630800000|2021-07-30 07:40:00|4084.3|4082.8|4081.8|4080.3|4085.3|4083.8|4081.8|4080.3|3450
1627631100000|2021-07-30 07:45:00|4081.3|4079.8|4083.3|4081.8|4083.8|4082.3|4080.3|4078.8|5629
1627631400000|2021-07-30 07:50:00|4083.8|4082.3|4089.8|4088.3|4089.8|4088.3|4082.8|4081.3|3414
1627631700000|2021-07-30 07:55:00|4089.3|4087.8|4089.8|4088.3|4091.8|4090.3|4088.8|4087.3|3697
1627632000000|2021-07-30 08:00:00|4089.3|4087.8|4091.3|4089.8|4091.3|4089.8|4087.3|4085.8|1455
1627632300000|2021-07-30 08:05:00|4090.8|4089.3|4096.3|4094.8|4096.3|4094.8|4090.3|4088.8|4165
1627632600000|2021-07-30 08:10:00|4096|4094.5|4101.8|4100.3|4101.8|4100.3|4095.8|4094.3|4099
1627632900000|2021-07-30 08:15:00|4101.3|4099.8|4102.3|4100.8|4103.8|4102.3|4101.3|4099.8|5720
1627633200000|2021-07-30 08:20:00|4101.8|4100.3|4106.3|4104.8|4109.3|4107.8|4101.8|4100.3|6032
1627633500000|2021-07-30 08:25:00|4107.3|4105.8|4102.8|4101.3|4107.3|4105.8|4100.3|4098.8|4298
1627633800000|2021-07-30 08:30:00|4102.3|4100.8|4100.8|4099.3|4103.3|4101.8|4100.3|4098.8|3600
1627634100000|2021-07-30 08:35:00|4101.3|4099.8|4106.3|4104.8|4108.8|4107.3|4101.3|4099.8|4061
1627634400000|2021-07-30 08:40:00|4106.8|4105.3|4103.3|4101.8|4106.8|4105.3|4100.3|4098.8|4819
1627634700000|2021-07-30 08:45:00|4102.8|4101.3|4100.8|4099.3|4103.8|4102.3|4098.3|4096.8|5701
1627635000000|2021-07-30 08:50:00|4100.3|4098.8|4098.8|4097.3|4101.3|4099.8|4097.8|4096.3|3959
1627635300000|2021-07-30 08:55:00|4099.3|4097.8|4099.8|4098.3|4101.3|4099.8|4099.3|4097.8|2082
1627635600000|2021-07-30 09:00:00|4100.3|4098.8|4098.3|4096.8|4101.8|4100.3|4097.3|4095.8|2886
1627635900000|2021-07-30 09:05:00|4098.8|4097.3|4099.8|4098.3|4099.8|4098.3|4096.8|4095.3|3751
1627636200000|2021-07-30 09:10:00|4100.3|4098.8|4098.8|4097.3|4100.8|4099.3|4098.3|4096.8|6724
1627636500000|2021-07-30 09:15:00|4099.3|4097.8|4097.3|4095.8|4099.8|4098.3|4096.8|4095.3|1756
1627636800000|2021-07-30 09:20:00|4097.8|4096.3|4097.8|4096.3|4098.8|4097.3|4096.3|4094.8|825
1627637100000|2021-07-30 09:25:00|4098.3|4096.8|4100.3|4098.8|4100.8|4099.3|4096.3|4094.8|3740
1627637400000|2021-07-30 09:30:00|4099.8|4098.3|4099.3|4097.8|4103.8|4102.3|4098.3|4096.8|5354
1627637700000|2021-07-30 09:35:00|4099.8|4098.3|4096.3|4094.8|4099.8|4098.3|4095.3|4093.8|3648
1627638000000|2021-07-30 09:40:00|4095.8|4094.3|4095.3|4093.8|4096.8|4095.3|4094.8|4093.3|5442
1627638300000|2021-07-30 09:45:00|4095.8|4094.3|4092.8|4091.3|4095.8|4094.3|4092.3|4090.8|5276
1627638600000|2021-07-30 09:50:00|4092.3|4090.8|4090.3|4088.8|4092.5|4091|4088.8|4087.3|12813
1627638900000|2021-07-30 09:55:00|4090.8|4089.3|4087.3|4085.8|4091.3|4089.8|4086.3|4084.8|8903
1627639200000|2021-07-30 10:00:00|4086.8|4085.3|4088.3|4086.8|4089.8|4088.3|4086.3|4084.8|4766
1627639500000|2021-07-30 10:05:00|4088.5|4087|4089.3|4087.8|4092.3|4090.8|4086.8|4085.3|4362
1627639800000|2021-07-30 10:10:00|4089.8|4088.3|4084.8|4083.3|4090.3|4088.8|4082.8|4081.3|5031
1627640100000|2021-07-30 10:15:00|4085.3|4083.8|4093.8|4092.3|4093.8|4092.3|4084.8|4083.3|2573
1627640400000|2021-07-30 10:20:00|4094|4092.5|4093.3|4091.8|4097.5|4096|4092.3|4090.8|4027
1627640700000|2021-07-30 10:25:00|4093.8|4092.3|4093.3|4091.8|4095.8|4094.3|4092.8|4091.3|2727
1627641000000|2021-07-30 10:30:00|4093.5|4092|4092.3|4090.8|4094.3|4092.8|4090.3|4088.8|1130
1627641300000|2021-07-30 10:35:00|4092.8|4091.3|4093.3|4091.8|4093.8|4092.3|4090.8|4089.3|1000
1627641600000|2021-07-30 10:40:00|4093.8|4092.3|4091.8|4090.3|4094.3|4092.8|4091.8|4090.3|6217
1627641900000|2021-07-30 10:45:00|4092.3|4090.8|4092.8|4091.3|4092.8|4091.3|4090.8|4089.3|1884
1627642200000|2021-07-30 10:50:00|4092.3|4090.8|4095.8|4094.3|4095.8|4094.3|4092.3|4090.8|962
1627642500000|2021-07-30 10:55:00|4096.3|4094.8|4098.8|4097.3|4098.8|4097.3|4095.8|4094.3|2092
1627642800000|2021-07-30 11:00:00|4098.3|4096.8|4097.3|4095.8|4098.8|4097.3|4095.8|4094.3|1267
1627643100000|2021-07-30 11:05:00|4097.8|4096.3|4093.8|4092.3|4097.8|4096.3|4093.8|4092.3|925
1627643400000|2021-07-30 11:10:00|4094.3|4092.8|4096.3|4094.8|4096.3|4094.8|4093.8|4092.3|924
1627643700000|2021-07-30 11:15:00|4095.8|4094.3|4097.3|4095.8|4098.8|4097.3|4095.8|4094.3|1103
1627644000000|2021-07-30 11:20:00|4097.8|4096.3|4096.3|4094.8|4097.8|4096.3|4095.3|4093.8|1542
1627644300000|2021-07-30 11:25:00|4096.8|4095.3|4094.3|4092.8|4097.3|4095.8|4094.3|4092.8|3034
1627644600000|2021-07-30 11:30:00|4094.5|4093|4093.8|4092.3|4095.3|4093.8|4092.3|4090.8|992
1627644900000|2021-07-30 11:35:00|4094.3|4092.8|4093.8|4092.3|4096.3|4094.8|4093.3|4091.8|1067
1627645200000|2021-07-30 11:40:00|4093.56|4092.06|4093.06|4091.56|4094.06|4092.56|4090.56|4089.06|593
1627645500000|2021-07-30 11:45:00|4092.56|4091.06|4094.06|4092.56|4094.56|4093.06|4092.06|4090.56|683
1627645800000|2021-07-30 11:50:00|4094.56|4093.06|4094.06|4092.56|4095.56|4094.06|4093.06|4091.56|1906
1627646100000|2021-07-30 11:55:00|4094.56|4093.06|4094.56|4093.06|4094.56|4093.06|4093.56|4092.06|4097
1627646400000|2021-07-30 12:00:00|4094.06|4092.56|4092.06|4090.56|4094.56|4093.06|4090.56|4089.06|3957
1627646700000|2021-07-30 12:05:00|4092.26|4090.76|4096.56|4095.06|4096.56|4095.06|4091.56|4090.06|791
1627647000000|2021-07-30 12:10:00|4097.06|4095.56|4096.06|4094.56|4097.06|4095.56|4095.06|4093.56|1711
1627647300000|2021-07-30 12:15:00|4095.76|4094.26|4095.06|4093.56|4096.06|4094.56|4095.06|4093.56|2442
1627647600000|2021-07-30 12:20:00|4095.56|4094.06|4095.06|4093.56|4095.56|4094.06|4094.56|4093.06|2983
1627647900000|2021-07-30 12:25:00|4094.56|4093.06|4094.06|4092.56|4095.56|4094.06|4093.56|4092.06|2019
1627648200000|2021-07-30 12:30:00|4094.56|4093.06|4096.56|4095.06|4096.56|4095.06|4093.56|4092.06|2256
1627648500000|2021-07-30 12:35:00|4096.06|4094.56|4099.06|4097.56|4099.06|4097.56|4095.56|4094.06|2771
1627648800000|2021-07-30 12:40:00|4099.26|4097.76|4100.56|4099.06|4101.06|4099.56|4099.06|4097.56|2469
1627649100000|2021-07-30 12:45:00|4100.26|4098.76|4102.06|4100.56|4102.06|4100.56|4100.06|4098.56|2153
1627649400000|2021-07-30 12:50:00|4102.56|4101.06|4101.06|4099.56|4102.56|4101.06|4101.06|4099.56|768
1627649700000|2021-07-30 12:55:00|4101.26|4099.76|4102.06|4100.56|4103.76|4102.26|4101.06|4099.56|5234
1627650000000|2021-07-30 13:00:00|4102.56|4101.06|4100.06|4098.56|4102.56|4101.06|4100.06|4098.56|2540
1627650300000|2021-07-30 13:05:00|4099.56|4098.06|4099.56|4098.06|4100.56|4099.06|4098.56|4097.06|1432
1627650600000|2021-07-30 13:10:00|4100.06|4098.56|4101.56|4100.06|4101.56|4100.06|4099.56|4098.06|857
1627650900000|2021-07-30 13:15:00|4101.26|4099.76|4102.76|4101.26|4103.06|4101.56|4101.26|4099.76|1313
1627651200000|2021-07-30 13:20:00|4103.06|4101.56|4101.06|4099.56|4103.06|4101.56|4100.56|4099.06|2253
1627651500000|2021-07-30 13:25:00|4101.56|4100.06|4100.56|4099.06|4102.06|4100.56|4100.56|4099.06|5692
1627651800000|2021-07-30 13:30:00|4101.06|4099.56|4104.06|4102.56|4105.06|4103.56|4100.06|4098.56|7361
1627652100000|2021-07-30 13:35:00|4103.56|4102.06|4104.06|4102.56|4104.06|4102.56|4101.06|4099.56|10471
1627652400000|2021-07-30 13:40:00|4103.56|4102.06|4104.56|4103.06|4105.56|4104.06|4103.06|4101.56|3517
1627652700000|2021-07-30 13:45:00|4104.76|4103.26|4105.56|4104.06|4106.56|4105.06|4103.56|4102.06|6828
1627653000000|2021-07-30 13:50:00|4106.06|4104.56|4108.06|4106.56|4108.06|4106.56|4105.06|4103.56|3369
1627653300000|2021-07-30 13:55:00|4108.56|4107.06|4109.06|4107.56|4110.06|4108.56|4107.56|4106.06|4677
1627653600000|2021-07-30 14:00:00|4108.56|4107.06|4113.06|4111.56|4113.56|4112.06|4108.06|4106.56|6728
1627653900000|2021-07-30 14:05:00|4113.56|4112.06|4111.56|4110.06|4114.56|4113.06|4111.06|4109.56|3556
1627654200000|2021-07-30 14:10:00|4112.03|4110.53|4114.03|4112.53|4114.03|4112.53|4109.53|4108.03|2562
1627654500000|2021-07-30 14:15:00|4114.53|4113.03|4107.53|4106.03|4114.53|4113.03|4107.03|4105.53|5248
1627654800000|2021-07-30 14:20:00|4107.03|4105.53|4108.03|4106.53|4111.23|4109.73|4107.03|4105.53|5055
1627655100000|2021-07-30 14:25:00|4108.53|4107.03|4105.53|4104.03|4110.03|4108.53|4105.03|4103.53|8349
1627655400000|2021-07-30 14:30:00|4105.23|4103.73|4101.53|4100.03|4105.53|4104.03|4101.03|4099.53|15707
1627655700000|2021-07-30 14:35:00|4101.03|4099.53|4103.03|4101.53|4103.53|4102.03|4100.53|4099.03|18828
1627656000000|2021-07-30 14:40:00|4103.53|4102.03|4104.53|4103.03|4106.03|4104.53|4102.53|4101.03|4830
1627656300000|2021-07-30 14:45:00|4105.03|4103.53|4103.53|4102.03|4106.03|4104.53|4103.03|4101.53|4161
1627656600000|2021-07-30 14:50:00|4104.03|4102.53|4100.53|4099.03|4104.53|4103.03|4100.03|4098.53|8647
1627656900000|2021-07-30 14:55:00|4100.03|4098.53|4095.53|4094.03|4102.03|4100.53|4095.53|4094.03|10949
1627657200000|2021-07-30 15:00:00|4095.03|4093.53|4093.53|4092.03|4096.53|4095.03|4092.53|4091.03|5516
1627657500000|2021-07-30 15:05:00|4093.03|4091.53|4098.53|4097.03|4098.53|4097.03|4092.53|4091.03|7370
1627657800000|2021-07-30 15:10:00|4099.03|4097.53|4099.53|4098.03|4100.53|4099.03|4097.03|4095.53|3230
1627658100000|2021-07-30 15:15:00|4099.03|4097.53|4099.73|4098.23|4100.03|4098.53|4098.03|4096.53|9330
1627658400000|2021-07-30 15:20:00|4099.53|4098.03|4101.53|4100.03|4101.53|4100.03|4099.53|4098.03|18393
1627658700000|2021-07-30 15:25:00|4101.03|4099.53|4094.53|4093.03|4101.53|4100.03|4092.53|4091.03|49050
1627659000000|2021-07-30 15:30:00|4095.03|4093.53|4091.03|4089.53|4097.03|4095.53|4090.03|4088.53|57535
1627659300000|2021-07-30 15:35:00|4091.53|4090.03|4092.03|4090.53|4094.03|4092.53|4090.53|4089.03|27757
1627659600000|2021-07-30 15:40:00|4091.53|4090.03|4091.53|4090.03|4092.53|4091.03|4090.53|4089.03|8143
1627659900000|2021-07-30 15:45:00|4091.03|4089.53|4089.53|4088.03|4091.03|4089.53|4089.03|4087.53|7463
1627660200000|2021-07-30 15:50:00|4089.03|4087.53|4091.03|4089.53|4091.53|4090.03|4089.03|4087.53|4925
1627660500000|2021-07-30 15:55:00|4090.53|4089.03|4093.03|4091.53|4093.53|4092.03|4090.03|4088.53|30397
1627660800000|2021-07-30 16:00:00|4093.23|4091.73|4094.03|4092.53|4094.03|4092.53|4092.53|4091.03|1388
1627661100000|2021-07-30 16:05:00|4093.53|4092.03|4095.03|4093.53|4095.53|4094.03|4093.03|4091.53|2017
1627661400000|2021-07-30 16:10:00|4095.23|4093.73|4096.53|4095.03|4096.53|4095.03|4094.03|4092.53|2037
1627661700000|2021-07-30 16:15:00|4096.03|4094.53|4097.53|4096.03|4098.03|4096.53|4096.03|4094.53|1877
1627662000000|2021-07-30 16:20:00|4097.03|4095.53|4095.03|4093.53|4097.03|4095.53|4095.03|4093.53|991
1627662300000|2021-07-30 16:25:00|4094.53|4093.03|4095.03|4093.53|4095.53|4094.03|4094.53|4093.03|689
1627662600000|2021-07-30 16:30:00|4095.53|4094.03|4097.03|4095.53|4097.03|4095.53|4095.23|4093.73|625
1627662900000|2021-07-30 16:35:00|4096.53|4095.03|4096.53|4095.03|4098.03|4096.53|4096.53|4095.03|911
1627663200000|2021-07-30 16:40:00|4097.03|4095.53|4096.53|4095.03|4097.53|4096.03|4096.53|4095.03|951
1627663500000|2021-07-30 16:45:00|4097.03|4095.53|4097.53|4096.03|4097.53|4096.03|4097.03|4095.53|345
1627663800000|2021-07-30 16:50:00|4097.03|4095.53|4096.03|4094.53|4097.53|4096.03|4096.03|4094.53|2005
1627664100000|2021-07-30 16:55:00|4095.53|4094.03|4096.03|4094.53|4096.53|4095.03|4095.03|4093.53|602
1627664400000|2021-07-30 17:00:00|4096.53|4095.03|4094.03|4092.53|4096.53|4095.03|4093.03|4091.53|980
1627664700000|2021-07-30 17:05:00|4094.53|4093.03|4096.03|4094.53|4096.03|4094.53|4094.03|4092.53|369
1627665000000|2021-07-30 17:10:00|4096.53|4095.03|4097.53|4096.03|4098.53|4097.03|4095.53|4094.03|2766
1627665300000|2021-07-30 17:15:00|4098.03|4096.53|4096.53|4095.03|4098.03|4096.53|4096.03|4094.53|572
1627665600000|2021-07-30 17:20:00|4096.03|4094.53|4096.03|4094.53|4096.53|4095.03|4095.03|4093.53|276
1627665900000|2021-07-30 17:25:00|4095.53|4094.03|4096.03|4094.53|4096.53|4095.03|4095.53|4094.03|466
1627666200000|2021-07-30 17:30:00|4096.53|4095.03|4097.53|4096.03|4097.53|4096.03|4095.73|4094.23|464
1627666500000|2021-07-30 17:35:00|4097.03|4095.53|4098.03|4096.53|4098.03|4096.53|4097.03|4095.53|281
1627666800000|2021-07-30 17:40:00|4098.53|4097.03|4098.03|4096.53|4098.53|4097.03|4097.53|4096.03|258
1627667100000|2021-07-30 17:45:00|4097.53|4096.03|4097.03|4095.53|4097.53|4096.03|4096.53|4095.03|707
1627667400000|2021-07-30 17:50:00|4096.73|4095.23|4095.03|4093.53|4097.03|4095.53|4095.03|4093.53|282
1627667700000|2021-07-30 17:55:00|4095.53|4094.03|4096.03|4094.53|4096.03|4094.53|4095.03|4093.53|476
1627668000000|2021-07-30 18:00:00|4096.53|4095.03|4094.53|4093.03|4096.53|4095.03|4094.03|4092.53|504
1627668300000|2021-07-30 18:05:00|4094.03|4092.53|4094.53|4093.03|4095.03|4093.53|4094.03|4092.53|204
1627668600000|2021-07-30 18:10:00|4094.03|4092.53|4094.53|4093.03|4094.53|4093.03|4094.03|4092.53|186
1627668900000|2021-07-30 18:15:00|4094.03|4092.53|4094.03|4092.53|4094.53|4093.03|4093.03|4091.53|510
1627669200000|2021-07-30 18:20:00|4094.53|4093.03|4093.03|4091.53|4095.03|4093.53|4092.53|4091.03|427
1627669500000|2021-07-30 18:25:00|4093.53|4092.03|4092.03|4090.53|4093.53|4092.03|4092.03|4090.53|2255
1627669800000|2021-07-30 18:30:00|4092.53|4091.03|4092.03|4090.53|4093.53|4092.03|4091.73|4090.23|1430
1627670100000|2021-07-30 18:35:00|4091.53|4090.03|4090.03|4088.53|4091.53|4090.03|4089.53|4088.03|538
1627670400000|2021-07-30 18:40:00|4090.53|4089.03|4091.53|4090.03|4092.03|4090.53|4089.03|4087.53|617
1627670700000|2021-07-30 18:45:00|4092.03|4090.53|4092.03|4090.53|4093.03|4091.53|4092.03|4090.53|1183
1627671000000|2021-07-30 18:50:00|4092.53|4091.03|4094.03|4092.53|4094.03|4092.53|4092.53|4091.03|759
1627671300000|2021-07-30 18:55:00|4093.53|4092.03|4093.53|4092.03|4094.53|4093.03|4093.03|4091.53|438
1627671600000|2021-07-30 19:00:00|4093.23|4091.73|4095.53|4094.03|4095.53|4094.03|4093.23|4091.73|603
1627671900000|2021-07-30 19:05:00|4095.03|4093.53|4095.53|4094.03|4095.53|4094.03|4094.53|4093.03|330
1627672200000|2021-07-30 19:10:00|4096.03|4094.53|4095.53|4094.03|4096.03|4094.53|4095.03|4093.53|341
1627672500000|2021-07-30 19:15:00|4096.03|4094.53|4095.53|4094.03|4096.53|4095.03|4095.03|4093.53|569
1627672800000|2021-07-30 19:20:00|4096.03|4094.53|4093.03|4091.53|4096.03|4094.53|4093.03|4091.53|495
1627673100000|2021-07-30 19:25:00|4093.53|4092.03|4094.53|4093.03|4095.53|4094.03|4093.03|4091.53|466
1627673400000|2021-07-30 19:30:00|4094.73|4093.23|4094.53|4093.03|4095.03|4093.53|4094.03|4092.53|822
1627673700000|2021-07-30 19:35:00|4094.03|4092.53|4092.03|4090.53|4094.03|4092.53|4092.03|4090.53|710
1627674000000|2021-07-30 19:40:00|4092.53|4091.03|4090.53|4089.03|4092.53|4091.03|4090.03|4088.53|983
1627674300000|2021-07-30 19:45:00|4090.03|4088.53|4092.03|4090.53|4092.53|4091.03|4090.03|4088.53|1507
1627674600000|2021-07-30 19:50:00|4091.53|4090.03|4093.53|4092.03|4096.03|4094.53|4091.53|4090.03|2201
1627674900000|2021-07-30 19:55:00|4093.03|4091.53|4094.03|4092.53|4096.03|4094.53|4093.03|4091.53|4537
1627675200000|2021-07-30 20:00:00|4093.78|4090.78|4098.88|4095.88|4099.08|4096.08|4093.78|4090.78|162
1627675500000|2021-07-30 20:05:00|4099.08|4096.08|4097.78|4094.78|4099.08|4096.08|4097.18|4094.18|0
1627675800000|2021-07-30 20:10:00|4097.38|4094.38|4098.18|4095.18|4098.88|4095.88|4097.38|4094.38|0
1627676100000|2021-07-30 20:15:00|4098.38|4095.38|4098.58|4095.58|4098.58|4095.58|4097.98|4094.98|0
1627676400000|2021-07-30 20:20:00|4098.38|4095.38|4098.58|4095.58|4098.88|4095.88|4098.38|4095.38|0
1627676700000|2021-07-30 20:25:00|4098.88|4095.88|4098.58|4095.58|4098.88|4095.88|4098.58|4095.58|0
1627677000000|2021-07-30 20:30:00|4098.68|4095.68|4098.88|4095.88|4098.88|4095.88|4098.58|4095.58|0
1627677300000|2021-07-30 20:35:00|4098.58|4095.58|4098.58|4095.58|4098.88|4095.88|4098.08|4095.08|0
1627677900000|2021-07-30 20:45:00|4098.88|4095.88|4098.58|4095.58|4098.88|4095.88|4098.58|4095.58|0
1627678500000|2021-07-30 20:55:00|4098.38|4095.38|4098.68|4095.68|4098.68|4095.68|4098.18|4095.18|0
1627855200000|2021-08-01 22:00:00|4101.78|4098.78|4102.68|4099.68|4103.48|4100.48|4101.78|4098.78|0
1627855500000|2021-08-01 22:05:00|4102.48|4099.48|4104.08|4101.08|4104.28|4101.28|4102.48|4099.48|0
1627855800000|2021-08-01 22:10:00|4103.88|4100.88|4104.28|4101.28|4104.98|4101.98|4103.88|4100.88|0
1627856100000|2021-08-01 22:15:00|4104.38|4101.38|4104.28|4101.28|4104.78|4101.78|4103.88|4100.88|0
1627856400000|2021-08-01 22:20:00|4104.18|4101.18|4105.78|4102.78|4105.98|4102.98|4104.08|4101.08|0
1627856700000|2021-08-01 22:25:00|4105.68|4102.68|4105.58|4102.58|4105.78|4102.78|4105.38|4102.38|0
1627857000000|2021-08-01 22:30:00|4105.78|4102.78|4106.18|4103.18|4106.38|4103.38|4105.58|4102.58|0
1627857300000|2021-08-01 22:35:00|4105.98|4102.98|4109.78|4106.78|4110.18|4107.18|4105.78|4102.78|0
1627857600000|2021-08-01 22:40:00|4109.88|4106.88|4109.58|4106.58|4109.88|4106.88|4108.48|4105.48|0
1627857900000|2021-08-01 22:45:00|4109.78|4106.78|4108.68|4105.68|4109.78|4106.78|4108.08|4105.08|0
1627858200000|2021-08-01 22:50:00|4108.48|4105.48|4108.18|4105.18|4108.88|4105.88|4108.08|4105.08|0
1627858500000|2021-08-01 22:55:00|4108.08|4105.08|4108.28|4105.28|4108.68|4105.68|4108.08|4105.08|0
1627858800000|2021-08-01 23:00:00|4108.48|4105.48|4108.48|4105.48|4108.98|4105.98|4108.28|4105.28|0
1627859100000|2021-08-01 23:05:00|4108.68|4105.68|4109.38|4106.38|4109.78|4106.78|4108.48|4105.48|0
1627859400000|2021-08-01 23:10:00|4109.18|4106.18|4108.48|4105.48|4109.18|4106.18|4107.68|4104.68|0
1627859700000|2021-08-01 23:15:00|4108.58|4105.58|4107.88|4104.88|4108.98|4105.98|4107.88|4104.88|0
1627860000000|2021-08-01 23:20:00|4107.98|4104.98|4108.08|4105.08|4108.08|4105.08|4107.28|4104.28|0
1627860300000|2021-08-01 23:25:00|4108.28|4105.28|4107.68|4104.68|4108.28|4105.28|4107.38|4104.38|0
1627860600000|2021-08-01 23:30:00|4107.58|4104.58|4107.28|4104.28|4107.58|4104.58|4105.88|4102.88|0
1627860900000|2021-08-01 23:35:00|4107.18|4104.18|4108.08|4105.08|4108.28|4105.28|4107.08|4104.08|0
1627861200000|2021-08-01 23:40:00|4107.88|4104.88|4107.08|4104.08|4108.38|4105.38|4106.78|4103.78|0
1627861500000|2021-08-01 23:45:00|4106.78|4103.78|4107.68|4104.68|4107.88|4104.88|4106.78|4103.78|0
1627861800000|2021-08-01 23:50:00|4107.88|4104.88|4108.28|4105.28|4108.38|4105.38|4107.68|4104.68|0
1627862100000|2021-08-01 23:55:00|4108.48|4105.48|4108.48|4105.48|4109.38|4106.38|4107.88|4104.88|0
1627862400000|2021-08-02 00:00:00|4108.28|4105.28|4106.78|4103.78|4109.18|4106.18|4106.38|4103.38|0
1627862700000|2021-08-02 00:05:00|4106.88|4103.88|4106.78|4103.78|4107.28|4104.28|4106.18|4103.18|0
1627863000000|2021-08-02 00:10:00|4107.08|4104.08|4108.48|4105.48|4108.78|4105.78|4107.08|4104.08|0
1627863300000|2021-08-02 00:15:00|4108.58|4105.58|4109.78|4107.78|4112.48|4110.48|4108.28|4105.28|1427
1627863600000|2021-08-02 00:20:00|4109.48|4107.48|4110.28|4108.28|4110.28|4108.28|4108.78|4106.78|424
1627863900000|2021-08-02 00:25:00|4110.48|4108.48|4111.28|4109.28|4111.78|4109.78|4109.78|4107.78|308
1627864200000|2021-08-02 00:30:00|4111.48|4109.48|4113.78|4111.78|4113.98|4111.98|4111.48|4109.48|357
1627864500000|2021-08-02 00:35:00|4113.28|4111.28|4113.28|4111.28|4114.28|4112.28|4112.28|4110.28|226
1627864800000|2021-08-02 00:40:00|4113.78|4111.78|4113.28|4111.28|4113.78|4111.78|4112.48|4110.48|89
1627865100000|2021-08-02 00:45:00|4113.78|4111.78|4113.78|4111.78|4115.78|4113.78|4113.78|4111.78|176
1627865400000|2021-08-02 00:50:00|4113.98|4111.98|4114.78|4112.78|4114.78|4112.78|4113.78|4111.78|155
1627865700000|2021-08-02 00:55:00|4115.28|4113.28|4113.28|4111.28|4115.28|4113.28|4112.78|4110.78|133
1627866000000|2021-08-02 01:00:00|4113.78|4111.78|4114.78|4112.78|4115.28|4113.28|4113.78|4111.78|356
1627866300000|2021-08-02 01:05:00|4114.28|4112.28|4113.78|4111.78|4114.28|4112.28|4113.28|4111.28|318
1627866600000|2021-08-02 01:10:00|4113.28|4111.28|4114.78|4112.78|4114.78|4112.78|4113.28|4111.28|197
1627866900000|2021-08-02 01:15:00|4115.28|4113.28|4114.78|4112.78|4115.28|4113.28|4112.98|4110.98|297
1627867200000|2021-08-02 01:20:00|4114.28|4112.28|4113.78|4111.78|4114.78|4112.78|4112.78|4110.78|136
1627867500000|2021-08-02 01:25:00|4113.28|4111.28|4115.28|4113.28|4116.28|4114.28|4113.28|4111.28|260
1627867800000|2021-08-02 01:30:00|4114.98|4112.98|4113.28|4111.28|4114.98|4112.98|4113.28|4111.28|339
1627868100000|2021-08-02 01:35:00|4112.78|4110.78|4114.28|4112.28|4114.28|4112.28|4112.78|4110.78|308
1627868400000|2021-08-02 01:40:00|4113.98|4111.98|4112.78|4110.78|4114.48|4112.48|4112.78|4110.78|180
1627868700000|2021-08-02 01:45:00|4112.28|4110.28|4110.78|4108.78|4112.48|4110.48|4109.78|4107.78|272
1627869000000|2021-08-02 01:50:00|4110.28|4108.28|4110.28|4108.28|4111.78|4109.78|4110.28|4108.28|245
1627869300000|2021-08-02 01:55:00|4110.48|4108.48|4111.28|4109.28|4111.98|4109.98|4110.28|4108.28|97
1627869600000|2021-08-02 02:00:00|4111.48|4109.48|4108.78|4106.78|4111.48|4109.48|4107.78|4105.78|237
1627869900000|2021-08-02 02:05:00|4108.28|4106.28|4106.78|4104.78|4108.78|4106.78|4106.78|4104.78|210
1627870200000|2021-08-02 02:10:00|4107.28|4105.28|4107.28|4105.28|4108.28|4106.28|4106.48|4104.48|84
1627870500000|2021-08-02 02:15:00|4106.78|4104.78|4107.28|4105.28|4107.78|4105.78|4106.28|4104.28|270
1627870800000|2021-08-02 02:20:00|4106.98|4104.98|4108.78|4106.78|4108.98|4106.98|4106.78|4104.78|181
1627871100000|2021-08-02 02:25:00|4108.28|4106.28|4111.78|4109.78|4111.78|4109.78|4108.28|4106.28|301
1627871400000|2021-08-02 02:30:00|4111.48|4109.48|4111.28|4109.28|4111.78|4109.78|4110.78|4108.78|133
1627871700000|2021-08-02 02:35:00|4111.78|4109.78|4113.28|4111.28|4113.98|4111.98|4111.78|4109.78|189
1627872000000|2021-08-02 02:40:00|4113.78|4111.78|4114.78|4112.78|4116.78|4114.78|4113.78|4111.78|325
1627872300000|2021-08-02 02:45:00|4115.28|4113.28|4115.48|4113.48|4116.98|4114.98|4115.28|4113.28|65
1627872600000|2021-08-02 02:50:00|4115.78|4113.78|4118.28|4116.28|4118.28|4116.28|4115.28|4113.28|140
1627872900000|2021-08-02 02:55:00|4117.78|4115.78|4116.78|4114.78|4117.98|4115.98|4116.78|4114.78|64
1627873200000|2021-08-02 03:00:00|4116.98|4114.98|4116.48|4114.48|4117.28|4115.28|4115.28|4113.28|131
1627873500000|2021-08-02 03:05:00|4116.78|4114.78|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|34
1627873800000|2021-08-02 03:10:00|4116.28|4114.28|4114.78|4112.78|4116.28|4114.28|4114.78|4112.78|77
1627874100000|2021-08-02 03:15:00|4114.28|4112.28|4116.28|4114.28|4116.28|4114.28|4114.28|4112.28|42
1627874400000|2021-08-02 03:20:00|4116.48|4114.48|4115.98|4113.98|4117.28|4115.28|4115.98|4113.98|59
1627874700000|2021-08-02 03:25:00|4115.78|4113.78|4116.78|4114.78|4117.28|4115.28|4115.28|4113.28|32
1627875000000|2021-08-02 03:30:00|4116.98|4114.98|4116.78|4114.78|4117.78|4115.78|4116.28|4114.28|42
1627875300000|2021-08-02 03:35:00|4116.48|4114.48|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|80
1627875600000|2021-08-02 03:40:00|4116.98|4114.98|4115.98|4113.98|4117.28|4115.28|4115.28|4113.28|45
1627875900000|2021-08-02 03:45:00|4116.28|4114.28|4114.98|4112.98|4116.28|4114.28|4114.78|4112.78|22
1627876200000|2021-08-02 03:50:00|4114.78|4112.78|4115.78|4113.78|4115.78|4113.78|4114.78|4112.78|5
1627876500000|2021-08-02 03:55:00|4116.28|4114.28|4116.28|4114.28|4116.48|4114.48|4115.28|4113.28|23
1627876800000|2021-08-02 04:00:00|4115.78|4113.78|4115.78|4113.78|4115.98|4113.98|4115.28|4113.28|21
1627877100000|2021-08-02 04:05:00|4115.98|4113.98|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|12
1627877400000|2021-08-02 04:10:00|4116.48|4114.48|4116.78|4114.78|4117.28|4115.28|4116.28|4114.28|32
1627877700000|2021-08-02 04:15:00|4116.28|4114.28|4117.28|4115.28|4117.28|4115.28|4116.28|4114.28|49
1627878000000|2021-08-02 04:20:00|4117.78|4115.78|4117.28|4115.28|4117.78|4115.78|4116.78|4114.78|51
1627878300000|2021-08-02 04:25:00|4116.98|4114.98|4116.78|4114.78|4117.28|4115.28|4116.78|4114.78|27
1627878600000|2021-08-02 04:30:00|4117.28|4115.28|4117.78|4115.78|4117.78|4115.78|4116.78|4114.78|193
1627878900000|2021-08-02 04:35:00|4118.28|4116.28|4118.28|4116.28|4118.78|4116.78|4118.28|4116.28|108
1627879200000|2021-08-02 04:40:00|4117.98|4115.98|4118.78|4116.78|4119.28|4117.28|4117.98|4115.98|65
1627879500000|2021-08-02 04:45:00|4118.98|4116.98|4118.48|4116.48|4119.28|4117.28|4118.28|4116.28|27
1627879800000|2021-08-02 04:50:00|4118.28|4116.28|4118.78|4116.78|4118.78|4116.78|4117.78|4115.78|71
1627880100000|2021-08-02 04:55:00|4118.48|4116.48|4117.78|4115.78|4118.78|4116.78|4117.78|4115.78|53
1627880400000|2021-08-02 05:00:00|4118.28|4116.28|4117.28|4115.28|4118.28|4116.28|4115.78|4113.78|327
1627880700000|2021-08-02 05:05:00|4116.98|4114.98|4115.98|4113.98|4116.98|4114.98|4115.28|4113.28|126
1627881000000|2021-08-02 05:10:00|4115.78|4113.78|4118.28|4116.28|4118.28|4116.28|4115.78|4113.78|333
1627881300000|2021-08-02 05:15:00|4117.78|4115.78|4117.78|4115.78|4118.28|4116.28|4116.98|4114.98|108
1627881600000|2021-08-02 05:20:00|4117.48|4115.48|4118.28|4116.28|4118.28|4116.28|4116.78|4114.78|106
1627881900000|2021-08-02 05:25:00|4117.98|4115.98|4117.28|4115.28|4118.28|4116.28|4116.78|4114.78|157
1627882200000|2021-08-02 05:30:00|4117.48|4115.48|4117.28|4115.28|4118.28|4116.28|4116.78|4114.78|190
1627882500000|2021-08-02 05:35:00|4117.78|4115.78|4116.28|4114.28|4118.78|4116.78|4116.28|4114.28|150
1627882800000|2021-08-02 05:40:00|4115.78|4113.78|4116.28|4114.28|4117.28|4115.28|4115.78|4113.78|110
1627883100000|2021-08-02 05:45:00|4116.78|4114.78|4114.78|4112.78|4117.48|4115.48|4114.78|4112.78|372
1627883400000|2021-08-02 05:50:00|4115.28|4113.28|4115.78|4113.78|4115.78|4113.78|4114.78|4112.78|288
1627883700000|2021-08-02 05:55:00|4115.48|4113.48|4115.28|4113.28|4116.28|4114.28|4114.78|4112.78|428
1627884000000|2021-08-02 06:00:00|4115.03|4113.53|4115.53|4114.03|4115.53|4114.03|4112.53|4111.03|1764
1627884300000|2021-08-02 06:05:00|4115.03|4113.53|4119.03|4117.53|4119.73|4118.23|4114.53|4113.03|2095
1627884600000|2021-08-02 06:10:00|4118.73|4117.23|4118.03|4116.53|4118.73|4117.23|4117.03|4115.53|903
1627884900000|2021-08-02 06:15:00|4117.53|4116.03|4119.03|4117.53|4120.03|4118.53|4117.53|4116.03|954
1627885200000|2021-08-02 06:20:00|4118.53|4117.03|4118.03|4116.53|4120.03|4118.53|4118.03|4116.53|1319
1627885500000|2021-08-02 06:25:00|4117.53|4116.03|4116.53|4115.03|4118.53|4117.03|4116.53|4115.03|539
1627885800000|2021-08-02 06:30:00|4117.03|4115.53|4119.03|4117.53|4119.53|4118.03|4117.03|4115.53|1167
1627886100000|2021-08-02 06:35:00|4118.53|4117.03|4118.53|4117.03|4118.73|4117.23|4117.53|4116.03|396
1627886400000|2021-08-02 06:40:00|4118.73|4117.23|4120.53|4119.03|4120.53|4119.03|4118.53|4117.03|417
1627886700000|2021-08-02 06:45:00|4121.03|4119.53|4122.03|4120.53|4122.03|4120.53|4120.53|4119.03|768
1627887000000|2021-08-02 06:50:00|4122.53|4121.03|4122.53|4121.03|4123.53|4122.03|4121.53|4120.03|1611
1627887300000|2021-08-02 06:55:00|4122.03|4120.53|4119.53|4118.03|4122.03|4120.53|4119.03|4117.53|1387
1627887600000|2021-08-02 07:00:00|4120.03|4118.53|4128.03|4126.53|4129.03|4127.53|4120.03|4118.53|11135
1627887900000|2021-08-02 07:05:00|4128.53|4127.03|4136.03|4134.53|4137.53|4136.03|4128.03|4126.53|13764
1627888200000|2021-08-02 07:10:00|4135.53|4134.03|4136.53|4135.03|4137.03|4135.53|4133.53|4132.03|7541
1627888500000|2021-08-02 07:15:00|4137.03|4135.53|4135.03|4133.53|4137.03|4135.53|4133.53|4132.03|6058
1627888800000|2021-08-02 07:20:00|4134.53|4133.03|4135.53|4134.03|4137.03|4135.53|4132.53|4131.03|6865
1627889100000|2021-08-02 07:25:00|4136.53|4135.03|4135.03|4133.53|4137.23|4135.73|4129.53|4128.03|8251
1627889400000|2021-08-02 07:30:00|4136.03|4134.53|4132.53|4131.03|4136.23|4134.73|4131.53|4130.03|5963
1627889700000|2021-08-02 07:35:00|4132.03|4130.53|4132.03|4130.53|4134.03|4132.53|4131.53|4130.03|5554
1627890000000|2021-08-02 07:40:00|4131.41|4129.91|4128.91|4127.41|4132.41|4130.91|4128.41|4126.91|4858
1627890300000|2021-08-02 07:45:00|4129.41|4127.91|4128.41|4126.91|4130.41|4128.91|4128.41|4126.91|6166
1627890600000|2021-08-02 07:50:00|4128.91|4127.41|4120.91|4119.41|4128.91|4127.41|4119.91|4118.41|8222
1627890900000|2021-08-02 07:55:00|4119.91|4118.41|4121.91|4120.41|4122.41|4120.91|4117.41|4115.91|5613
1627891200000|2021-08-02 08:00:00|4121.41|4119.91|4126.41|4124.91|4126.41|4124.91|4118.91|4117.41|3567
1627891500000|2021-08-02 08:05:00|4125.91|4124.41|4123.91|4122.41|4126.91|4125.41|4122.41|4120.91|5637
1627891800000|2021-08-02 08:10:00|4123.41|4121.91|4122.91|4121.41|4123.91|4122.41|4120.91|4119.41|3248
1627892100000|2021-08-02 08:15:00|4123.11|4121.61|4119.91|4118.41|4123.41|4121.91|4118.41|4116.91|2054
1627892400000|2021-08-02 08:20:00|4120.11|4118.61|4118.41|4116.91|4120.41|4118.91|4114.91|4113.41|3523
1627892700000|2021-08-02 08:25:00|4118.91|4117.41|4120.91|4119.41|4120.91|4119.41|4117.41|4115.91|1979
1627893000000|2021-08-02 08:30:00|4121.41|4119.91|4121.41|4119.91|4121.91|4120.41|4119.91|4118.41|1464
1627893300000|2021-08-02 08:35:00|4120.91|4119.41|4123.41|4121.91|4124.41|4122.91|4119.91|4118.41|2800
1627893600000|2021-08-02 08:40:00|4123.91|4122.41|4124.91|4123.41|4125.41|4123.91|4122.91|4121.41|3157
1627893900000|2021-08-02 08:45:00|4124.61|4123.11|4122.41|4120.91|4124.91|4123.41|4122.41|4120.91|2295
1627894200000|2021-08-02 08:50:00|4122.61|4121.11|4120.41|4118.91|4123.91|4122.41|4120.41|4118.91|1581
1627894500000|2021-08-02 08:55:00|4120.11|4118.61|4121.91|4120.41|4121.91|4120.41|4118.91|4117.41|2032
1627894800000|2021-08-02 09:00:00|4121.61|4120.11|4119.91|4118.41|4121.91|4120.41|4119.41|4117.91|961
1627895100000|2021-08-02 09:05:00|4119.41|4117.91|4120.41|4118.91|4120.91|4119.41|4118.91|4117.41|1320
1627895400000|2021-08-02 09:10:00|4119.91|4118.41|4118.91|4117.41|4119.91|4118.41|4117.41|4115.91|1957
1627895700000|2021-08-02 09:15:00|4118.41|4116.91|4119.91|4118.41|4121.41|4119.91|4118.41|4116.91|1577
1627896000000|2021-08-02 09:20:00|4120.41|4118.91|4118.41|4116.91|4120.91|4119.41|4118.41|4116.91|3272
1627896300000|2021-08-02 09:25:00|4118.61|4117.11|4118.91|4117.41|4120.11|4118.61|4117.91|4116.41|4263
1627896600000|2021-08-02 09:30:00|4118.61|4117.11|4121.41|4119.91|4121.91|4120.41|4118.41|4116.91|2247
1627896900000|2021-08-02 09:35:00|4121.91|4120.41|4121.91|4120.41|4122.91|4121.41|4120.41|4118.91|2580
1627897200000|2021-08-02 09:40:00|4121.41|4119.91|4123.11|4121.61|4123.41|4121.91|4120.91|4119.41|921
1627897500000|2021-08-02 09:45:00|4122.91|4121.41|4120.41|4118.91|4124.41|4122.91|4120.41|4118.91|2627
1627897800000|2021-08-02 09:50:00|4119.91|4118.41|4121.11|4119.61|4122.41|4120.91|4119.91|4118.41|3123
1627898100000|2021-08-02 09:55:00|4121.41|4119.91|4117.91|4116.41|4121.41|4119.91|4117.91|4116.41|2740
1627898400000|2021-08-02 10:00:00|4117.41|4115.91|4115.41|4113.91|4117.41|4115.91|4113.11|4111.61|3863
1627898700000|2021-08-02 10:05:00|4115.11|4113.61|4114.91|4113.41|4115.91|4114.41|4113.91|4112.41|1207
1627899000000|2021-08-02 10:10:00|4114.41|4112.91|4111.41|4109.91|4114.91|4113.41|4111.11|4109.61|4607
1627899300000|2021-08-02 10:15:00|4110.91|4109.41|4113.41|4111.91|4114.41|4112.91|4109.91|4108.41|4204
1627899600000|2021-08-02 10:20:00|4113.11|4111.61|4113.91|4112.41|4114.91|4113.41|4111.91|4110.41|2467
1627899900000|2021-08-02 10:25:00|4114.41|4112.91|4117.41|4115.91|4117.91|4116.41|4113.91|4112.41|1284
1627900200000|2021-08-02 10:30:00|4117.91|4116.41|4111.91|4110.41|4117.91|4116.41|4111.91|4110.41|2203
1627900500000|2021-08-02 10:35:00|4111.41|4109.91|4109.41|4107.91|4112.91|4111.41|4108.91|4107.41|4078
1627900800000|2021-08-02 10:40:00|4109.91|4108.41|4105.41|4103.91|4109.91|4108.41|4105.41|4103.91|5127
1627901100000|2021-08-02 10:45:00|4104.91|4103.41|4108.91|4107.41|4109.91|4108.41|4102.91|4101.41|4466
1627901400000|2021-08-02 10:50:00|4109.41|4107.91|4110.91|4109.41|4110.91|4109.41|4108.41|4106.91|2248
1627901700000|2021-08-02 10:55:00|4111.41|4109.91|4102.91|4101.41|4111.41|4109.91|4102.91|4101.41|3140
1627902000000|2021-08-02 11:00:00|4102.41|4100.91|4100.41|4098.91|4103.41|4101.91|4099.91|4098.41|3142
1627902300000|2021-08-02 11:05:00|4099.91|4098.41|4098.41|4096.91|4100.91|4099.41|4096.91|4095.41|5055
1627902600000|2021-08-02 11:10:00|4097.91|4096.41|4104.41|4102.91|4104.41|4102.91|4097.91|4096.41|2423
1627902900000|2021-08-02 11:15:00|4103.91|4102.41|4107.41|4105.91|4108.41|4106.91|4103.41|4101.91|2933
1627903200000|2021-08-02 11:20:00|4107.91|4106.41|4105.91|4104.41|4109.41|4107.91|4105.91|4104.41|2209
1627903500000|2021-08-02 11:25:00|4105.41|4103.91|4106.91|4105.41|4107.41|4105.91|4104.91|4103.41|1380
1627903800000|2021-08-02 11:30:00|4106.41|4104.91|4109.41|4107.91|4110.41|4108.91|4106.41|4104.91|1071
1627904100000|2021-08-02 11:35:00|4108.91|4107.41|4111.91|4110.41|4111.91|4110.41|4108.41|4106.91|1219
1627904400000|2021-08-02 11:40:00|4112.09|4110.59|4111.59|4110.09|4113.09|4111.59|4111.29|4109.79|2095
1627904700000|2021-08-02 11:45:00|4111.29|4109.79|4110.59|4109.09|4112.09|4110.59|4109.59|4108.09|1578
1627905000000|2021-08-02 11:50:00|4111.09|4109.59|4110.09|4108.59|4111.59|4110.09|4109.59|4108.09|1622
1627905300000|2021-08-02 11:55:00|4109.59|4108.09|4111.09|4109.59|4111.59|4110.09|4109.09|4107.59|1656
1627905600000|2021-08-02 12:00:00|4110.59|4109.09|4112.09|4110.59|4115.29|4113.79|4110.59|4109.09|5159
1627905900000|2021-08-02 12:05:00|4112.59|4111.09|4110.59|4109.09|4112.79|4111.29|4110.59|4109.09|888
1627906200000|2021-08-02 12:10:00|4111.09|4109.59|4114.09|4112.59|4114.09|4112.59|4111.09|4109.59|1134
1627906500000|2021-08-02 12:15:00|4113.59|4112.09|4114.59|4113.09|4114.59|4113.09|4113.09|4111.59|549
1627906800000|2021-08-02 12:20:00|4114.09|4112.59|4112.09|4110.59|4115.09|4113.59|4111.59|4110.09|2768
1627907100000|2021-08-02 12:25:00|4111.79|4110.29|4113.59|4112.09|4114.09|4112.59|4111.59|4110.09|755
1627907400000|2021-08-02 12:30:00|4113.29|4111.79|4112.09|4110.59|4114.09|4112.59|4110.59|4109.09|1674
1627907700000|2021-08-02 12:35:00|4112.59|4111.09|4110.59|4109.09|4112.59|4111.09|4109.09|4107.59|2080
1627908000000|2021-08-02 12:40:00|4110.09|4108.59|4109.09|4107.59|4110.59|4109.09|4109.09|4107.59|1128
1627908300000|2021-08-02 12:45:00|4109.59|4108.09|4107.59|4106.09|4110.09|4108.59|4107.09|4105.59|2129
1627908600000|2021-08-02 12:50:00|4108.09|4106.59|4112.09|4110.59|4112.09|4110.59|4107.59|4106.09|1581
1627908900000|2021-08-02 12:55:00|4111.59|4110.09|4115.59|4114.09|4116.09|4114.59|4111.09|4109.59|1700
1627909200000|2021-08-02 13:00:00|4115.79|4114.29|4117.59|4116.09|4117.79|4116.29|4115.59|4114.09|2480
1627909500000|2021-08-02 13:05:00|4118.09|4116.59|4118.59|4117.09|4119.09|4117.59|4117.09|4115.59|2966
1627909800000|2021-08-02 13:10:00|4119.09|4117.59|4120.09|4118.59|4121.09|4119.59|4119.09|4117.59|2992
1627910100000|2021-08-02 13:15:00|4120.59|4119.09|4122.59|4121.09|4122.59|4121.09|4119.59|4118.09|2491
1627910400000|2021-08-02 13:20:00|4122.09|4120.59|4124.09|4122.59|4124.09|4122.59|4122.09|4120.59|2327
1627910700000|2021-08-02 13:25:00|4123.59|4122.09|4123.09|4121.59|4124.09|4122.59|4122.59|4121.09|2592
1627911000000|2021-08-02 13:30:00|4123.59|4122.09|4121.59|4120.09|4125.09|4123.59|4120.09|4118.59|4604
1627911300000|2021-08-02 13:35:00|4122.09|4120.59|4122.59|4121.09|4125.09|4123.59|4120.09|4118.59|3790
1627911600000|2021-08-02 13:40:00|4123.09|4121.59|4121.59|4120.09|4123.59|4122.09|4121.09|4119.59|2304
1627911900000|2021-08-02 13:45:00|4121.29|4119.79|4123.59|4122.09|4124.59|4123.09|4120.09|4118.59|2042
1627912200000|2021-08-02 13:50:00|4124.09|4122.59|4121.59|4120.09|4125.09|4123.59|4119.29|4117.79|2455
1627912500000|2021-08-02 13:55:00|4122.09|4120.59|4123.09|4121.59|4125.09|4123.59|4121.59|4120.09|3312
1627912800000|2021-08-02 14:00:00|4122.09|4120.59|4119.09|4117.59|4126.59|4125.09|4118.59|4117.09|5969
1627913100000|2021-08-02 14:05:00|4118.59|4117.09|4121.09|4119.59|4121.59|4120.09|4114.59|4113.09|3822
1627913400000|2021-08-02 14:10:00|4121.05|4119.55|4118.55|4117.05|4122.05|4120.55|4117.55|4116.05|3503
1627913700000|2021-08-02 14:15:00|4119.05|4117.55|4116.55|4115.05|4120.55|4119.05|4116.05|4114.55|10235
1627914000000|2021-08-02 14:20:00|4117.05|4115.55|4117.05|4115.55|4119.05|4117.55|4115.55|4114.05|2439
1627914300000|2021-08-02 14:25:00|4117.55|4116.05|4120.55|4119.05|4121.05|4119.55|4116.55|4115.05|2575
1627914600000|2021-08-02 14:30:00|4121.05|4119.55|4122.55|4121.05|4123.05|4121.55|4120.55|4119.05|5498
1627914900000|2021-08-02 14:35:00|4123.05|4121.55|4122.05|4120.55|4123.55|4122.05|4122.05|4120.55|1751
1627915200000|2021-08-02 14:40:00|4121.55|4120.05|4117.05|4115.55|4122.05|4120.55|4117.05|4115.55|4194
1627915500000|2021-08-02 14:45:00|4117.55|4116.05|4120.55|4119.05|4121.05|4119.55|4116.55|4115.05|7081
1627915800000|2021-08-02 14:50:00|4120.25|4118.75|4123.05|4121.55|4123.05|4121.55|4120.25|4118.75|2579
1627916100000|2021-08-02 14:55:00|4122.55|4121.05|4121.05|4119.55|4122.75|4121.25|4120.05|4118.55|5226
1627916400000|2021-08-02 15:00:00|4121.55|4120.05|4124.05|4122.55|4124.05|4122.55|4119.55|4118.05|4828
1627916700000|2021-08-02 15:05:00|4123.55|4122.05|4124.05|4122.55|4124.55|4123.05|4123.55|4122.05|2420
1627917000000|2021-08-02 15:10:00|4123.75|4122.25|4122.05|4120.55|4125.55|4124.05|4122.05|4120.55|2713
1627917300000|2021-08-02 15:15:00|4122.55|4121.05|4119.05|4117.55|4122.55|4121.05|4118.05|4116.55|6489
1627917600000|2021-08-02 15:20:00|4119.55|4118.05|4123.55|4122.05|4123.55|4122.05|4119.05|4117.55|7940
1627917900000|2021-08-02 15:25:00|4123.05|4121.55|4120.55|4119.05|4123.55|4122.05|4119.55|4118.05|13252
1627918200000|2021-08-02 15:30:00|4121.05|4119.55|4117.05|4115.55|4121.25|4119.75|4115.55|4114.05|20100
1627918500000|2021-08-02 15:35:00|4117.55|4116.05|4118.05|4116.55|4119.05|4117.55|4117.05|4115.55|11932
1627918800000|2021-08-02 15:40:00|4117.55|4116.05|4113.05|4111.55|4117.55|4116.05|4112.05|4110.55|11356
1627919100000|2021-08-02 15:45:00|4113.55|4112.05|4114.55|4113.05|4117.05|4115.55|4112.75|4111.25|6190
1627919400000|2021-08-02 15:50:00|4114.05|4112.55|4112.05|4110.55|4114.55|4113.05|4111.55|4110.05|8001
1627919700000|2021-08-02 15:55:00|4112.55|4111.05|4110.55|4109.05|4113.05|4111.55|4110.55|4109.05|3966
1627920000000|2021-08-02 16:00:00|4110.05|4108.55|4109.05|4107.55|4110.55|4109.05|4107.55|4106.05|5332
1627920300000|2021-08-02 16:05:00|4108.55|4107.05|4106.55|4105.05|4109.05|4107.55|4105.55|4104.05|4186
1627920600000|2021-08-02 16:10:00|4106.05|4104.55|4109.55|4108.05|4110.05|4108.55|4106.05|4104.55|1864
1627920900000|2021-08-02 16:15:00|4109.05|4107.55|4109.55|4108.05|4110.55|4109.05|4109.05|4107.55|1827
1627921200000|2021-08-02 16:20:00|4109.05|4107.55|4108.55|4107.05|4109.55|4108.05|4107.05|4105.55|1106
1627921500000|2021-08-02 16:25:00|4108.75|4107.25|4109.55|4108.05|4110.05|4108.55|4108.05|4106.55|1767
1627921800000|2021-08-02 16:30:00|4109.05|4107.55|4112.55|4111.05|4112.55|4111.05|4109.05|4107.55|763
1627922100000|2021-08-02 16:35:00|4112.05|4110.55|4113.55|4112.05|4113.55|4112.05|4111.55|4110.05|1618
1627922400000|2021-08-02 16:40:00|4113.05|4111.55|4113.05|4111.55|4114.05|4112.55|4112.55|4111.05|517
1627922700000|2021-08-02 16:45:00|4113.55|4112.05|4110.55|4109.05|4113.55|4112.05|4110.05|4108.55|1206
1627923000000|2021-08-02 16:50:00|4110.05|4108.55|4110.05|4108.55|4111.55|4110.05|4109.55|4108.05|2297
1627923300000|2021-08-02 16:55:00|4109.55|4108.05|4109.55|4108.05|4110.05|4108.55|4108.55|4107.05|2293
1627923600000|2021-08-02 17:00:00|4110.05|4108.55|4111.05|4109.55|4112.05|4110.55|4110.05|4108.55|1189
1627923900000|2021-08-02 17:05:00|4111.55|4110.05|4112.05|4110.55|4112.05|4110.55|4111.05|4109.55|455
1627924200000|2021-08-02 17:10:00|4111.55|4110.05|4114.05|4112.55|4114.05|4112.55|4111.55|4110.05|636
1627924500000|2021-08-02 17:15:00|4113.55|4112.05|4114.55|4113.05|4115.55|4114.05|4112.55|4111.05|841
1627924800000|2021-08-02 17:20:00|4115.05|4113.55|4114.55|4113.05|4115.05|4113.55|4114.05|4112.55|553
1627925100000|2021-08-02 17:25:00|4115.05|4113.55|4113.55|4112.05|4115.05|4113.55|4113.05|4111.55|519
1627925400000|2021-08-02 17:30:00|4113.25|4111.75|4113.55|4112.05|4114.05|4112.55|4112.05|4110.55|621
1627925700000|2021-08-02 17:35:00|4113.05|4111.55|4111.55|4110.05|4113.05|4111.55|4111.55|4110.05|390
1627926000000|2021-08-02 17:40:00|4112.05|4110.55|4111.55|4110.05|4112.55|4111.05|4111.55|4110.05|578
1627926300000|2021-08-02 17:45:00|4112.05|4110.55|4111.05|4109.55|4112.05|4110.55|4110.05|4108.55|408
1627926600000|2021-08-02 17:50:00|4110.55|4109.05|4111.05|4109.55|4111.55|4110.05|4109.55|4108.05|549
1627926900000|2021-08-02 17:55:00|4111.25|4109.75|4112.55|4111.05|4113.05|4111.55|4111.05|4109.55|507
1627927200000|2021-08-02 18:00:00|4112.05|4110.55|4112.05|4110.55|4113.05|4111.55|4111.55|4110.05|437
1627927500000|2021-08-02 18:05:00|4112.55|4111.05|4113.55|4112.05|4114.05|4112.55|4112.55|4111.05|576
1627927800000|2021-08-02 18:10:00|4114.05|4112.55|4115.55|4114.05|4116.05|4114.55|4113.55|4112.05|500
1627928100000|2021-08-02 18:15:00|4115.05|4113.55|4116.05|4114.55|4116.05|4114.55|4115.05|4113.55|444
1627928400000|2021-08-02 18:20:00|4115.55|4114.05|4114.55|4113.05|4116.05|4114.55|4114.55|4113.05|878
1627928700000|2021-08-02 18:25:00|4114.75|4113.25|4115.05|4113.55|4115.05|4113.55|4114.05|4112.55|327
1627929000000|2021-08-02 18:30:00|4114.55|4113.05|4115.05|4113.55|4115.55|4114.05|4114.05|4112.55|423
1627929300000|2021-08-02 18:35:00|4115.55|4114.05|4115.25|4113.75|4115.55|4114.05|4114.55|4113.05|129
1627929600000|2021-08-02 18:40:00|4115.55|4114.05|4114.55|4113.05|4115.55|4114.05|4113.55|4112.05|235
1627929900000|2021-08-02 18:45:00|4114.05|4112.55|4110.55|4109.05|4114.55|4113.05|4110.55|4109.05|2050
1627930200000|2021-08-02 18:50:00|4110.05|4108.55|4112.55|4111.05|4113.05|4111.55|4110.05|4108.55|1771
1627930500000|2021-08-02 18:55:00|4112.25|4110.75|4112.05|4110.55|4112.55|4111.05|4111.55|4110.05|315
1627930800000|2021-08-02 19:00:00|4111.55|4110.05|4112.05|4110.55|4113.05|4111.55|4111.05|4109.55|227
1627931100000|2021-08-02 19:05:00|4111.55|4110.05|4110.05|4108.55|4112.55|4111.05|4110.05|4108.55|238
1627931400000|2021-08-02 19:10:00|4110.25|4108.75|4109.05|4107.55|4110.55|4109.05|4108.75|4107.25|458
1627931700000|2021-08-02 19:15:00|4108.55|4107.05|4109.05|4107.55|4109.05|4107.55|4108.55|4107.05|134
1627932000000|2021-08-02 19:20:00|4108.55|4107.05|4107.05|4105.55|4109.05|4107.55|4107.05|4105.55|1334
1627932300000|2021-08-02 19:25:00|4106.55|4105.05|4106.05|4104.55|4107.05|4105.55|4106.05|4104.55|3516
1627932600000|2021-08-02 19:30:00|4105.55|4104.05|4105.55|4104.05|4106.05|4104.55|4104.05|4102.55|2586
1627932900000|2021-08-02 19:35:00|4105.25|4103.75|4105.05|4103.55|4107.05|4105.55|4104.55|4103.05|2361
1627933200000|2021-08-02 19:40:00|4104.55|4103.05|4103.05|4101.55|4105.55|4104.05|4103.05|4101.55|1426
1627933500000|2021-08-02 19:45:00|4102.55|4101.05|4102.05|4100.55|4103.55|4102.05|4102.05|4100.55|1894
1627933800000|2021-08-02 19:50:00|4102.25|4100.75|4101.55|4100.05|4103.55|4102.05|4101.05|4099.55|4484
1627934100000|2021-08-02 19:55:00|4101.75|4100.25|4105.05|4103.55|4105.05|4103.55|4101.55|4100.05|3951
1627934400000|2021-08-02 20:00:00|4105.3|4102.3|4106.1|4103.1|4107.4|4104.4|4104.8|4101.8|50
1627934700000|2021-08-02 20:05:00|4106.3|4103.3|4106.7|4103.7|4107.4|4104.4|4106.1|4103.1|0
1627935000000|2021-08-02 20:10:00|4106.9|4103.9|4108|4105|4108.4|4105.4|4106.9|4103.9|0
1627935300000|2021-08-02 20:15:00|4107.8|4104.8|4107.8|4104.8|4108|4105|4107.8|4104.8|0
1627935600000|2021-08-02 20:20:00|4108|4105|4107.8|4104.8|4108.2|4105.2|4107.8|4104.8|0
1627935900000|2021-08-02 20:25:00|4108|4105|4108|4105|4108|4105|4108|4105|0
1627936200000|2021-08-02 20:30:00|4107.8|4104.8|4107.8|4104.8|4108|4105|4107.8|4104.8|0
1627937100000|2021-08-02 20:45:00|4108|4105|4108|4105|4108.4|4105.4|4108|4105|0
1627937400000|2021-08-02 20:50:00|4108.2|4105.2|4108.4|4105.4|4108.4|4105.4|4108.2|4105.2|0
1627937700000|2021-08-02 20:55:00|4108.3|4105.3|4108.2|4105.2|4108.5|4105.5|4108.1|4105.1|0
1627938000000|2021-08-02 21:00:00|4108.1|4105.1|4108.1|4105.1|4108.4|4105.4|4108|4105|0
1627938600000|2021-08-02 21:10:00|4108|4105|4108.1|4105.1|4108.1|4105.1|4107.9|4104.9|0
1627938900000|2021-08-02 21:15:00|4108|4105|4108|4105|4108|4105|4107.9|4104.9|0
1627939200000|2021-08-02 21:20:00|4107.9|4104.9|4107.6|4104.6|4107.9|4104.9|4107.6|4104.6|0
1627939500000|2021-08-02 21:25:00|4107.7|4104.7|4107.9|4104.9|4107.9|4104.9|4107.7|4104.7|0
1627939800000|2021-08-02 21:30:00|4108|4105|4108.1|4105.1|4108.2|4105.2|4107.8|4104.8|0
1627940100000|2021-08-02 21:35:00|4108|4105|4108.1|4105.1|4108.1|4105.1|4108|4105|0
1627940400000|2021-08-02 21:40:00|4108|4105|4108|4105|4108.4|4105.4|4107.9|4104.9|0
1627940700000|2021-08-02 21:45:00|4107.8|4104.8|4108.2|4105.2|4108.2|4105.2|4107.8|4104.8|0
1627941000000|2021-08-02 21:50:00|4108|4105|4108.2|4105.2|4108.2|4105.2|4108|4105|0
1627941300000|2021-08-02 21:55:00|4108.1|4105.1|4108|4105|4108.1|4105.1|4108|4105|0
1627941600000|2021-08-02 22:00:00|4108.7|4105.7|4107.8|4104.8|4108.9|4105.9|4107.4|4104.4|0
1627941900000|2021-08-02 22:05:00|4107.6|4104.6|4108.6|4105.6|4108.8|4105.8|4107.6|4104.6|0
1627942200000|2021-08-02 22:10:00|4108.8|4105.8|4108.8|4105.8|4109|4106|4108.8|4105.8|0
1627942500000|2021-08-02 22:15:00|4108.9|4105.9|4108.8|4105.8|4109|4106|4108.5|4105.5|0
1627942800000|2021-08-02 22:20:00|4109|4106|4108.8|4105.8|4109|4106|4108.8|4105.8|0
1627943100000|2021-08-02 22:25:00|4108.9|4105.9|4108|4105|4109|4106|4107.8|4104.8|0
1627943400000|2021-08-02 22:30:00|4108.1|4105.1|4109.5|4106.5|4109.5|4106.5|4108.1|4105.1|0
1627943700000|2021-08-02 22:35:00|4109.9|4106.9|4109|4106|4109.9|4106.9|4109|4106|0
1627944000000|2021-08-02 22:40:00|4109.2|4106.2|4109.8|4106.8|4109.9|4106.9|4109.2|4106.2|0
1627944300000|2021-08-02 22:45:00|4109.9|4106.9|4111.4|4108.4|4111.8|4108.8|4109.9|4106.9|0
1627944600000|2021-08-02 22:50:00|4111.6|4108.6|4111.4|4108.4|4111.8|4108.8|4111.1|4108.1|0
1627944900000|2021-08-02 22:55:00|4111.6|4108.6|4110.7|4107.7|4111.6|4108.6|4110.5|4107.5|0
1627945200000|2021-08-02 23:00:00|4110.9|4107.9|4110.5|4107.5|4111.1|4108.1|4110.5|4107.5|0
1627945500000|2021-08-02 23:05:00|4110.4|4107.4|4110.3|4107.3|4110.5|4107.5|4109.9|4106.9|0
1627945800000|2021-08-02 23:10:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.3|4107.3|0
1627946100000|2021-08-02 23:15:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.3|4107.3|0
1627946400000|2021-08-02 23:20:00|4110.6|4107.6|4110.9|4107.9|4110.9|4107.9|4110.3|4107.3|0
1627946700000|2021-08-02 23:25:00|4110.7|4107.7|4110.3|4107.3|4110.8|4107.8|4110.1|4107.1|0
1627947000000|2021-08-02 23:30:00|4110.4|4107.4|4110.8|4107.8|4111.1|4108.1|4110.1|4107.1|0
1627947300000|2021-08-02 23:35:00|4110.7|4107.7|4109.7|4106.7|4111.1|4108.1|4109.7|4106.7|0
1627947600000|2021-08-02 23:40:00|4109.9|4106.9|4108.6|4105.6|4110|4107|4108|4105|0
1627947900000|2021-08-02 23:45:00|4108.5|4105.5|4108.8|4105.8|4109.7|4106.7|4108.4|4105.4|0
1627948200000|2021-08-02 23:50:00|4108.9|4105.9|4110.3|4107.3|4110.5|4107.5|4108.8|4105.8|0
1627948500000|2021-08-02 23:55:00|4110.2|4107.2|4110.5|4107.5|4110.8|4107.8|4110.1|4107.1|0
1627948800000|2021-08-03 00:00:00|4110.3|4107.3|4114.1|4111.1|4114.1|4111.1|4110.3|4107.3|0
1627949100000|2021-08-03 00:05:00|4114|4111|4113.5|4110.5|4114.4|4111.4|4113.2|4110.2|0
1627949400000|2021-08-03 00:10:00|4113.7|4110.7|4114.5|4111.5|4114.7|4111.7|4113.5|4110.5|0
1627949700000|2021-08-03 00:15:00|4114.6|4111.6|4116.5|4114.5|4117.8|4115.8|4114.5|4111.5|282
1627950000000|2021-08-03 00:20:00|4116.8|4114.8|4117.5|4115.5|4119.8|4117.8|4116.8|4114.8|301
1627950300000|2021-08-03 00:25:00|4117.3|4115.3|4120.3|4118.3|4122|4120|4117.3|4115.3|721
1627950600000|2021-08-03 00:30:00|4119.8|4117.8|4122.3|4120.3|4122.8|4120.8|4119.8|4117.8|1098
1627950900000|2021-08-03 00:35:00|4122.8|4120.8|4121.3|4119.3|4123.3|4121.3|4120.8|4118.8|452
1627951200000|2021-08-03 00:40:00|4120.8|4118.8|4120.3|4118.3|4121.8|4119.8|4119.8|4117.8|72
1627951500000|2021-08-03 00:45:00|4120|4118|4119.3|4117.3|4121.3|4119.3|4119.3|4117.3|96
1627951800000|2021-08-03 00:50:00|4119.8|4117.8|4120|4118|4121.3|4119.3|4119.3|4117.3|182
1627952100000|2021-08-03 00:55:00|4119.8|4117.8|4119.5|4117.5|4119.8|4117.8|4119.3|4117.3|28
1627952400000|2021-08-03 01:00:00|4119.8|4117.8|4119.3|4117.3|4120.3|4118.3|4118.8|4116.8|224
1627952700000|2021-08-03 01:05:00|4118.8|4116.8|4118.8|4116.8|4119.3|4117.3|4118.3|4116.3|210
1627953000000|2021-08-03 01:10:00|4118.3|4116.3|4116.3|4114.3|4118.8|4116.8|4115.8|4113.8|62
1627953300000|2021-08-03 01:15:00|4116|4114|4115.8|4113.8|4116.3|4114.3|4113.3|4111.3|254
1627953600000|2021-08-03 01:20:00|4115.3|4113.3|4115.3|4113.3|4116.3|4114.3|4114.8|4112.8|53
1627953900000|2021-08-03 01:25:00|4115.8|4113.8|4116|4114|4116.3|4114.3|4114.5|4112.5|70
1627954200000|2021-08-03 01:30:00|4116.3|4114.3|4111.8|4109.8|4116.3|4114.3|4111.8|4109.8|177
1627954500000|2021-08-03 01:35:00|4111.5|4109.5|4111.3|4109.3|4112.3|4110.3|4110.3|4108.3|632
1627954800000|2021-08-03 01:40:00|4110.8|4108.8|4110.5|4108.5|4111.3|4109.3|4107.8|4105.8|413
1627955100000|2021-08-03 01:45:00|4110.8|4108.8|4110.8|4108.8|4111.8|4109.8|4109.8|4107.8|237
1627955400000|2021-08-03 01:50:00|4110.5|4108.5|4111.3|4109.3|4112.3|4110.3|4109.3|4107.3|341
1627955700000|2021-08-03 01:55:00|4111.5|4109.5|4111.5|4109.5|4112.3|4110.3|4110.5|4108.5|154
1627956000000|2021-08-03 02:00:00|4111.8|4109.8|4106.8|4104.8|4111.8|4109.8|4106.3|4104.3|155
1627956300000|2021-08-03 02:05:00|4106.3|4104.3|4110.8|4108.8|4110.8|4108.8|4106.3|4104.3|144
1627956600000|2021-08-03 02:10:00|4110.5|4108.5|4108.3|4106.3|4110.5|4108.5|4108.3|4106.3|90
1627956900000|2021-08-03 02:15:00|4107.8|4105.8|4107.8|4105.8|4109.8|4107.8|4107.3|4105.3|139
1627957200000|2021-08-03 02:20:00|4108.3|4106.3|4107.3|4105.3|4108.8|4106.8|4107.3|4105.3|132
1627957500000|2021-08-03 02:25:00|4106.8|4104.8|4108.8|4106.8|4108.8|4106.8|4106.3|4104.3|212
1627957800000|2021-08-03 02:30:00|4108.5|4106.5|4109.8|4107.8|4110.3|4108.3|4107|4105|83
1627958100000|2021-08-03 02:35:00|4110.3|4108.3|4108.3|4106.3|4110.8|4108.8|4108.3|4106.3|165
1627958400000|2021-08-03 02:40:00|4108.8|4106.8|4108.8|4106.8|4109.3|4107.3|4106.8|4104.8|83
1627958700000|2021-08-03 02:45:00|4108.5|4106.5|4108.3|4106.3|4110|4108|4107.8|4105.8|71
1627959000000|2021-08-03 02:50:00|4108.8|4106.8|4108.3|4106.3|4108.8|4106.8|4107.8|4105.8|59
1627959300000|2021-08-03 02:55:00|4108.8|4106.8|4108.3|4106.3|4108.8|4106.8|4107|4105|106
1627959600000|2021-08-03 03:00:00|4107.8|4105.8|4109.8|4107.8|4110.3|4108.3|4107.3|4105.3|79
1627959900000|2021-08-03 03:05:00|4110.3|4108.3|4112.5|4110.5|4112.5|4110.5|4110.3|4108.3|77
1627960200000|2021-08-03 03:10:00|4112.8|4110.8|4113.8|4111.8|4113.8|4111.8|4111.8|4109.8|73
1627960500000|2021-08-03 03:15:00|4113.5|4111.5|4111.8|4109.8|4113.8|4111.8|4111.8|4109.8|85
1627960800000|2021-08-03 03:20:00|4112.3|4110.3|4112.3|4110.3|4113.3|4111.3|4111.8|4109.8|130
1627961100000|2021-08-03 03:25:00|4112|4110|4111.3|4109.3|4113.3|4111.3|4111.3|4109.3|77
1627961400000|2021-08-03 03:30:00|4111.5|4109.5|4112.3|4110.3|4113|4111|4111.3|4109.3|42
1627961700000|2021-08-03 03:35:00|4112|4110|4112.3|4110.3|4112.3|4110.3|4110.8|4108.8|88
1627962000000|2021-08-03 03:40:00|4112|4110|4110.8|4108.8|4112|4110|4110.5|4108.5|56
1627962300000|2021-08-03 03:45:00|4111.3|4109.3|4110.8|4108.8|4111.8|4109.8|4110.3|4108.3|54
1627962600000|2021-08-03 03:50:00|4110.5|4108.5|4109.8|4107.8|4110.5|4108.5|4109.8|4107.8|43
1627962900000|2021-08-03 03:55:00|4109.3|4107.3|4109.5|4107.5|4109.8|4107.8|4108.8|4106.8|104
1627963200000|2021-08-03 04:00:00|4109.3|4107.3|4109|4107|4109.3|4107.3|4108.5|4106.5|20
1627963500000|2021-08-03 04:05:00|4108.8|4106.8|4109.8|4107.8|4109.8|4107.8|4108.3|4106.3|44
1627963800000|2021-08-03 04:10:00|4109.5|4107.5|4108.3|4106.3|4109.5|4107.5|4107.8|4105.8|65
1627964100000|2021-08-03 04:15:00|4108.5|4106.5|4109.8|4107.8|4109.8|4107.8|4108.3|4106.3|74
1627964400000|2021-08-03 04:20:00|4109.5|4107.5|4107.8|4105.8|4109.8|4107.8|4107.8|4105.8|87
1627964700000|2021-08-03 04:25:00|4108|4106|4106.8|4104.8|4108.3|4106.3|4106.8|4104.8|165
1627965000000|2021-08-03 04:30:00|4107|4105|4110.3|4108.3|4110.8|4108.8|4107|4105|218
1627965300000|2021-08-03 04:35:00|4110|4108|4109.8|4107.8|4110.3|4108.3|4109.3|4107.3|66
1627965600000|2021-08-03 04:40:00|4110|4108|4109.8|4107.8|4110.8|4108.8|4109.8|4107.8|54
1627965900000|2021-08-03 04:45:00|4110|4108|4109.8|4107.8|4110.3|4108.3|4109.8|4107.8|1
1627966200000|2021-08-03 04:50:00|4109.3|4107.3|4111.3|4109.3|4111.8|4109.8|4109.3|4107.3|87
1627966500000|2021-08-03 04:55:00|4111.8|4109.8|4111|4109|4111.8|4109.8|4110.8|4108.8|69
1627966800000|2021-08-03 05:00:00|4110.8|4108.8|4113|4111|4113.8|4111.8|4110.8|4108.8|184
1627967100000|2021-08-03 05:05:00|4112.8|4110.8|4115.3|4113.3|4116.3|4114.3|4112.5|4110.5|114
1627967400000|2021-08-03 05:10:00|4115.5|4113.5|4115.5|4113.5|4116.3|4114.3|4114.8|4112.8|54
1627967700000|2021-08-03 05:15:00|4115.8|4113.8|4114.3|4112.3|4116.3|4114.3|4113.3|4111.3|114
1627968000000|2021-08-03 05:20:00|4114.8|4112.8|4115.8|4113.8|4116.8|4114.8|4114.3|4112.3|32
1627968300000|2021-08-03 05:25:00|4116|4114|4115.8|4113.8|4116.3|4114.3|4114.3|4112.3|264
1627968600000|2021-08-03 05:30:00|4116.3|4114.3|4115.3|4113.3|4116.3|4114.3|4114.3|4112.3|130
1627968900000|2021-08-03 05:35:00|4114.8|4112.8|4114.3|4112.3|4116|4114|4113.8|4111.8|94
1627969200000|2021-08-03 05:40:00|4114.5|4112.5|4113.8|4111.8|4114.8|4112.8|4113.3|4111.3|133
1627969500000|2021-08-03 05:45:00|4113.5|4111.5|4115|4113|4115.3|4113.3|4113.5|4111.5|112
1627969800000|2021-08-03 05:50:00|4114.8|4112.8|4114.8|4112.8|4115.8|4113.8|4113.5|4111.5|165
1627970100000|2021-08-03 05:55:00|4115|4113|4114|4112|4115.8|4113.8|4113.3|4111.3|471
1627970400000|2021-08-03 06:00:00|4113.75|4112.25|4118.05|4116.55|4119.05|4117.55|4113.55|4112.05|1283
1627970700000|2021-08-03 06:05:00|4117.55|4116.05|4118.55|4117.05|4120.75|4119.25|4117.05|4115.55|776
1627971000000|2021-08-03 06:10:00|4118.75|4117.25|4120.25|4118.75|4121.55|4120.05|4118.55|4117.05|1390
1627971300000|2021-08-03 06:15:00|4120.55|4119.05|4116.05|4114.55|4120.55|4119.05|4115.55|4114.05|1282
1627971600000|2021-08-03 06:20:00|4115.55|4114.05|4115.55|4114.05|4116.05|4114.55|4115.05|4113.55|468
1627971900000|2021-08-03 06:25:00|4115.05|4113.55|4112.55|4111.05|4115.05|4113.55|4112.05|4110.55|557
1627972200000|2021-08-03 06:30:00|4112.75|4111.25|4115.55|4114.05|4115.55|4114.05|4112.25|4110.75|1000
1627972500000|2021-08-03 06:35:00|4116.05|4114.55|4114.05|4112.55|4116.55|4115.05|4114.05|4112.55|409
1627972800000|2021-08-03 06:40:00|4114.25|4112.75|4113.55|4112.05|4116.05|4114.55|4113.55|4112.05|448
1627973100000|2021-08-03 06:45:00|4114.05|4112.55|4117.05|4115.55|4117.55|4116.05|4114.05|4112.55|589
1627973400000|2021-08-03 06:50:00|4117.55|4116.05|4117.05|4115.55|4118.05|4116.55|4116.55|4115.05|286
1627973700000|2021-08-03 06:55:00|4117.55|4116.05|4117.05|4115.55|4118.05|4116.55|4114.55|4113.05|1152
1627974000000|2021-08-03 07:00:00|4116.55|4115.05|4111.25|4109.75|4118.55|4117.05|4107.55|4106.05|8540
1627974300000|2021-08-03 07:05:00|4111.05|4109.55|4110.05|4108.55|4114.55|4113.05|4108.05|4106.55|4336
1627974600000|2021-08-03 07:10:00|4109.55|4108.05|4111.05|4109.55|4112.75|4111.25|4106.55|4105.05|4805
1627974900000|2021-08-03 07:15:00|4112.05|4110.55|4117.05|4115.55|4118.05|4116.55|4112.05|4110.55|5149
1627975200000|2021-08-03 07:20:00|4116.55|4115.05|4114.55|4113.05|4117.05|4115.55|4112.55|4111.05|2944
1627975500000|2021-08-03 07:25:00|4114.05|4112.55|4113.55|4112.05|4116.05|4114.55|4112.55|4111.05|3061
1627975800000|2021-08-03 07:30:00|4113.05|4111.55|4119.05|4117.55|4121.05|4119.55|4113.05|4111.55|3378
1627976100000|2021-08-03 07:35:00|4119.25|4117.75|4118.55|4117.05|4121.55|4120.05|4118.05|4116.55|3473
1627976400000|2021-08-03 07:40:00|4118.16|4116.66|4116.66|4115.16|4121.16|4119.66|4116.66|4115.16|2647
1627976700000|2021-08-03 07:45:00|4117.16|4115.66|4120.16|4118.66|4121.66|4120.16|4116.66|4115.16|2986
1627977000000|2021-08-03 07:50:00|4120.66|4119.16|4121.66|4120.16|4122.66|4121.16|4120.66|4119.16|1862
1627977300000|2021-08-03 07:55:00|4121.36|4119.86|4120.16|4118.66|4122.66|4121.16|4120.16|4118.66|1989
1627977600000|2021-08-03 08:00:00|4120.66|4119.16|4120.16|4118.66|4122.16|4120.66|4119.66|4118.16|3147
1627977900000|2021-08-03 08:05:00|4119.86|4118.36|4120.66|4119.16|4121.66|4120.16|4119.66|4118.16|2183
1627978200000|2021-08-03 08:10:00|4120.16|4118.66|4118.66|4117.16|4121.66|4120.16|4117.66|4116.16|2661
1627978500000|2021-08-03 08:15:00|4118.16|4116.66|4118.66|4117.16|4119.66|4118.16|4117.66|4116.16|1267
1627978800000|2021-08-03 08:20:00|4119.16|4117.66|4119.66|4118.16|4119.66|4118.16|4117.66|4116.16|1895
1627979100000|2021-08-03 08:25:00|4119.16|4117.66|4118.66|4117.16|4119.66|4118.16|4118.16|4116.66|4748
1627979400000|2021-08-03 08:30:00|4118.16|4116.66|4121.66|4120.16|4122.16|4120.66|4118.16|4116.66|3468
1627979700000|2021-08-03 08:35:00|4121.36|4119.86|4120.66|4119.16|4121.66|4120.16|4119.66|4118.16|1395
1627980000000|2021-08-03 08:40:00|4120.36|4118.86|4118.16|4116.66|4120.36|4118.86|4118.16|4116.66|919
1627980300000|2021-08-03 08:45:00|4118.36|4116.86|4121.16|4119.66|4121.16|4119.66|4118.36|4116.86|3595
1627980600000|2021-08-03 08:50:00|4120.66|4119.16|4118.66|4117.16|4121.16|4119.66|4118.66|4117.16|1190
1627980900000|2021-08-03 08:55:00|4119.16|4117.66|4121.66|4120.16|4121.66|4120.16|4118.86|4117.36|6423
1627981200000|2021-08-03 09:00:00|4122.16|4120.66|4121.66|4120.16|4123.16|4121.66|4120.66|4119.16|1850
1627981500000|2021-08-03 09:05:00|4121.16|4119.66|4119.16|4117.66|4121.16|4119.66|4119.16|4117.66|1371
1627981800000|2021-08-03 09:10:00|4119.66|4118.16|4119.66|4118.16|4120.16|4118.66|4118.66|4117.16|2526
1627982100000|2021-08-03 09:15:00|4119.16|4117.66|4118.16|4116.66|4120.16|4118.66|4118.16|4116.66|987
1627982400000|2021-08-03 09:20:00|4117.66|4116.16|4117.66|4116.16|4117.66|4116.16|4116.66|4115.16|1275
1627982700000|2021-08-03 09:25:00|4118.16|4116.66|4120.16|4118.66|4120.16|4118.66|4117.66|4116.16|30261
1627983000000|2021-08-03 09:30:00|4120.66|4119.16|4123.66|4122.16|4123.66|4122.16|4120.16|4118.66|9838
1627983300000|2021-08-03 09:35:00|4124.16|4122.66|4124.66|4123.16|4125.66|4124.16|4122.66|4121.16|3626
1627983600000|2021-08-03 09:40:00|4125.16|4123.66|4124.66|4123.16|4125.66|4124.16|4123.66|4122.16|2977
1627983900000|2021-08-03 09:45:00|4124.86|4123.36|4122.16|4120.66|4125.66|4124.16|4122.16|4120.66|2272
1627984200000|2021-08-03 09:50:00|4122.66|4121.16|4122.16|4120.66|4122.66|4121.16|4122.16|4120.66|21636
1627984500000|2021-08-03 09:55:00|4122.66|4121.16|4122.66|4121.16|4124.66|4123.16|4122.16|4120.66|2631
1627984800000|2021-08-03 10:00:00|4122.16|4120.66|4124.16|4122.66|4124.16|4122.66|4121.66|4120.16|870
1627985100000|2021-08-03 10:05:00|4124.66|4123.16|4124.66|4123.16|4124.66|4123.16|4123.66|4122.16|1238
1627985400000|2021-08-03 10:10:00|4124.16|4122.66|4123.16|4121.66|4124.16|4122.66|4122.36|4120.86|3407
1627985700000|2021-08-03 10:15:00|4122.66|4121.16|4124.36|4122.86|4125.16|4123.66|4122.66|4121.16|1471
1627986000000|2021-08-03 10:20:00|4124.66|4123.16|4124.36|4122.86|4125.16|4123.66|4123.66|4122.16|3348
1627986300000|2021-08-03 10:25:00|4124.66|4123.16|4122.66|4121.16|4124.66|4123.16|4122.66|4121.16|1153
1627986600000|2021-08-03 10:30:00|4123.16|4121.66|4122.16|4120.66|4123.16|4121.66|4121.86|4120.36|938
1627986900000|2021-08-03 10:35:00|4122.36|4120.86|4124.66|4123.16|4124.66|4123.16|4122.16|4120.66|1469
1627987200000|2021-08-03 10:40:00|4125.16|4123.66|4124.66|4123.16|4125.66|4124.16|4124.16|4122.66|1235
1627987500000|2021-08-03 10:45:00|4125.16|4123.66|4124.66|4123.16|4125.16|4123.66|4122.66|4121.16|2818
1627987800000|2021-08-03 10:50:00|4124.36|4122.86|4123.16|4121.66|4124.66|4123.16|4123.16|4121.66|1396
1627988100000|2021-08-03 10:55:00|4123.36|4121.86|4126.16|4124.66|4126.16|4124.66|4123.16|4121.66|4408
1627988400000|2021-08-03 11:00:00|4125.66|4124.16|4125.16|4123.66|4126.16|4124.66|4123.16|4121.66|6354
1627988700000|2021-08-03 11:05:00|4124.66|4123.16|4125.86|4124.36|4126.16|4124.66|4124.36|4122.86|1404
1627989000000|2021-08-03 11:10:00|4126.16|4124.66|4123.16|4121.66|4126.16|4124.66|4123.16|4121.66|2649
1627989300000|2021-08-03 11:15:00|4123.66|4122.16|4123.66|4122.16|4125.16|4123.66|4123.16|4121.66|1310
1627989600000|2021-08-03 11:20:00|4124.16|4122.66|4125.16|4123.66|4125.16|4123.66|4123.66|4122.16|1032
1627989900000|2021-08-03 11:25:00|4124.86|4123.36|4126.16|4124.66|4127.16|4125.66|4124.66|4123.16|4702
1627990200000|2021-08-03 11:30:00|4126.66|4125.16|4126.66|4125.16|4127.16|4125.66|4126.16|4124.66|656
1627990500000|2021-08-03 11:35:00|4126.86|4125.36|4127.16|4125.66|4127.66|4126.16|4126.66|4125.16|963
1627990800000|2021-08-03 11:40:00|4127.26|4125.76|4128.76|4127.26|4130.26|4128.76|4127.26|4125.76|3579
1627991100000|2021-08-03 11:45:00|4128.96|4127.46|4128.76|4127.26|4129.26|4127.76|4127.76|4126.26|1360
1627991400000|2021-08-03 11:50:00|4128.46|4126.96|4128.76|4127.26|4129.26|4127.76|4128.26|4126.76|1204
1627991700000|2021-08-03 11:55:00|4129.26|4127.76|4128.76|4127.26|4129.26|4127.76|4128.26|4126.76|740
1627992000000|2021-08-03 12:00:00|4128.26|4126.76|4128.26|4126.76|4129.26|4127.76|4128.26|4126.76|1000
1627992300000|2021-08-03 12:05:00|4127.76|4126.26|4127.76|4126.26|4127.76|4126.26|4126.26|4124.76|2734
1627992600000|2021-08-03 12:10:00|4127.46|4125.96|4126.76|4125.26|4128.26|4126.76|4126.76|4125.26|1248
1627992900000|2021-08-03 12:15:00|4127.26|4125.76|4123.26|4121.76|4127.76|4126.26|4123.26|4121.76|2115
1627993200000|2021-08-03 12:20:00|4122.26|4120.76|4115.26|4113.76|4122.76|4121.26|4113.26|4111.76|6889
1627993500000|2021-08-03 12:25:00|4115.76|4114.26|4114.76|4113.26|4117.76|4116.26|4114.76|4113.26|7836
1627993800000|2021-08-03 12:30:00|4114.26|4112.76|4117.26|4115.76|4117.26|4115.76|4114.26|4112.76|3870
1627994100000|2021-08-03 12:35:00|4116.76|4115.26|4115.76|4114.26|4118.26|4116.76|4114.26|4112.76|2523
1627994400000|2021-08-03 12:40:00|4115.26|4113.76|4115.26|4113.76|4116.26|4114.76|4114.26|4112.76|2701
1627994700000|2021-08-03 12:45:00|4114.96|4113.46|4115.26|4113.76|4115.76|4114.26|4112.76|4111.26|1977
1627995000000|2021-08-03 12:50:00|4115.76|4114.26|4116.26|4114.76|4116.26|4114.76|4114.26|4112.76|1895
1627995300000|2021-08-03 12:55:00|4116.76|4115.26|4119.26|4117.76|4119.26|4117.76|4116.26|4114.76|1759
1627995600000|2021-08-03 13:00:00|4118.76|4117.26|4119.46|4117.96|4119.46|4117.96|4117.26|4115.76|3258
1627995900000|2021-08-03 13:05:00|4119.76|4118.26|4116.46|4114.96|4119.76|4118.26|4116.46|4114.96|1558
1627996200000|2021-08-03 13:10:00|4116.26|4114.76|4118.46|4116.96|4118.76|4117.26|4115.26|4113.76|1008
1627996500000|2021-08-03 13:15:00|4118.26|4116.76|4118.26|4116.76|4119.26|4117.76|4117.76|4116.26|1343
1627996800000|2021-08-03 13:20:00|4117.76|4116.26|4119.76|4118.26|4120.26|4118.76|4117.76|4116.26|2221
1627997100000|2021-08-03 13:25:00|4120.26|4118.76|4121.76|4120.26|4122.26|4120.76|4119.76|4118.26|2553
1627997400000|2021-08-03 13:30:00|4122.26|4120.76|4120.76|4119.26|4125.26|4123.76|4119.46|4117.96|6360
1627997700000|2021-08-03 13:35:00|4121.26|4119.76|4114.26|4112.76|4121.76|4120.26|4113.76|4112.26|10564
1627998000000|2021-08-03 13:40:00|4114.76|4113.26|4112.26|4110.76|4116.76|4115.26|4109.76|4108.26|5580
1627998300000|2021-08-03 13:45:00|4111.76|4110.26|4109.76|4108.26|4113.76|4112.26|4109.76|4108.26|4847
1627998600000|2021-08-03 13:50:00|4109.26|4107.76|4109.76|4108.26|4113.26|4111.76|4108.26|4106.76|5551
1627998900000|2021-08-03 13:55:00|4108.76|4107.26|4106.46|4104.96|4110.26|4108.76|4105.26|4103.76|5340
1627999200000|2021-08-03 14:00:00|4106.76|4105.26|4108.76|4107.26|4112.26|4110.76|4105.76|4104.26|5184
1627999500000|2021-08-03 14:05:00|4108.26|4106.76|4103.76|4102.26|4109.26|4107.76|4102.76|4101.26|7623
1627999800000|2021-08-03 14:10:00|4104.13|4102.63|4106.13|4104.63|4109.63|4108.13|4103.13|4101.63|5074
1628000100000|2021-08-03 14:15:00|4106.63|4105.13|4113.13|4111.63|4113.13|4111.63|4105.13|4103.63|8829
1628000400000|2021-08-03 14:20:00|4112.63|4111.13|4115.63|4114.13|4116.83|4115.33|4111.63|4110.13|5115
1628000700000|2021-08-03 14:25:00|4115.33|4113.83|4114.13|4112.63|4117.63|4116.13|4114.13|4112.63|5791
1628001000000|2021-08-03 14:30:00|4114.63|4113.13|4113.63|4112.13|4116.63|4115.13|4113.63|4112.13|4404
1628001300000|2021-08-03 14:35:00|4113.13|4111.63|4114.63|4113.13|4116.13|4114.63|4111.63|4110.13|5382
1628001600000|2021-08-03 14:40:00|4114.13|4112.63|4117.63|4116.13|4118.63|4117.13|4114.13|4112.63|7115
1628001900000|2021-08-03 14:45:00|4118.13|4116.63|4121.13|4119.63|4122.13|4120.63|4116.63|4115.13|5882
1628002200000|2021-08-03 14:50:00|4121.63|4120.13|4120.63|4119.13|4122.63|4121.13|4120.13|4118.63|5408
1628002500000|2021-08-03 14:55:00|4120.33|4118.83|4120.63|4119.13|4122.13|4120.63|4119.63|4118.13|2892
1628002800000|2021-08-03 15:00:00|4120.13|4118.63|4122.13|4120.63|4123.63|4122.13|4120.13|4118.63|4800
1628003100000|2021-08-03 15:05:00|4122.63|4121.13|4123.13|4121.63|4125.63|4124.13|4120.63|4119.13|3890
1628003400000|2021-08-03 15:10:00|4122.83|4121.33|4121.13|4119.63|4124.63|4123.13|4120.13|4118.63|6864
1628003700000|2021-08-03 15:15:00|4121.63|4120.13|4118.13|4116.63|4122.13|4120.63|4117.63|4116.13|3935
1628004000000|2021-08-03 15:20:00|4118.63|4117.13|4119.13|4117.63|4120.13|4118.63|4117.13|4115.63|5433
1628004300000|2021-08-03 15:25:00|4119.63|4118.13|4120.13|4118.63|4120.63|4119.13|4117.13|4115.63|12136
1628004600000|2021-08-03 15:30:00|4120.63|4119.13|4119.13|4117.63|4123.13|4121.63|4119.13|4117.63|18225
1628004900000|2021-08-03 15:35:00|4118.63|4117.13|4122.13|4120.63|4123.63|4122.13|4118.63|4117.13|11859
1628005200000|2021-08-03 15:40:00|4122.63|4121.13|4128.13|4126.63|4128.63|4127.13|4122.13|4120.63|6478
1628005500000|2021-08-03 15:45:00|4127.63|4126.13|4126.13|4124.63|4128.13|4126.63|4125.63|4124.13|3679
1628005800000|2021-08-03 15:50:00|4126.63|4125.13|4126.63|4125.13|4127.63|4126.13|4125.63|4124.13|1986
1628006100000|2021-08-03 15:55:00|4127.13|4125.63|4128.63|4127.13|4128.63|4127.13|4126.13|4124.63|3606
1628006400000|2021-08-03 16:00:00|4129.13|4127.63|4127.13|4125.63|4129.13|4127.63|4126.63|4125.13|2491
1628006700000|2021-08-03 16:05:00|4126.63|4125.13|4126.13|4124.63|4127.13|4125.63|4125.83|4124.33|1317
1628007000000|2021-08-03 16:10:00|4126.33|4124.83|4125.13|4123.63|4126.63|4125.13|4124.63|4123.13|1681
1628007300000|2021-08-03 16:15:00|4125.33|4123.83|4123.63|4122.13|4125.63|4124.13|4123.63|4122.13|1021
1628007600000|2021-08-03 16:20:00|4123.33|4121.83|4123.13|4121.63|4124.13|4122.63|4123.13|4121.63|593
1628007900000|2021-08-03 16:25:00|4122.83|4121.33|4123.63|4122.13|4123.63|4122.13|4122.63|4121.13|651
1628008200000|2021-08-03 16:30:00|4123.13|4121.63|4123.63|4122.13|4124.63|4123.13|4122.63|4121.13|1082
1628008500000|2021-08-03 16:35:00|4124.13|4122.63|4124.63|4123.13|4125.13|4123.63|4123.63|4122.13|983
1628008800000|2021-08-03 16:40:00|4125.13|4123.63|4124.63|4123.13|4125.63|4124.13|4124.13|4122.63|961
1628009100000|2021-08-03 16:45:00|4125.13|4123.63|4125.63|4124.13|4125.63|4124.13|4124.63|4123.13|625
1628009400000|2021-08-03 16:50:00|4125.33|4123.83|4125.63|4124.13|4125.63|4124.13|4124.63|4123.13|424
1628009700000|2021-08-03 16:55:00|4126.13|4124.63|4126.13|4124.63|4126.13|4124.63|4125.13|4123.63|519
1628010000000|2021-08-03 17:00:00|4126.63|4125.13|4127.63|4126.13|4128.13|4126.63|4126.13|4124.63|924
1628010300000|2021-08-03 17:05:00|4128.13|4126.63|4129.13|4127.63|4129.63|4128.13|4128.13|4126.63|821
1628010600000|2021-08-03 17:10:00|4128.63|4127.13|4128.63|4127.13|4129.13|4127.63|4127.63|4126.13|366
1628010900000|2021-08-03 17:15:00|4129.13|4127.63|4128.13|4126.63|4129.63|4128.13|4128.13|4126.63|667
1628011200000|2021-08-03 17:20:00|4127.63|4126.13|4127.63|4126.13|4128.63|4127.13|4127.13|4125.63|687
1628011500000|2021-08-03 17:25:00|4127.13|4125.63|4127.13|4125.63|4127.63|4126.13|4126.63|4125.13|269
1628011800000|2021-08-03 17:30:00|4127.33|4125.83|4128.13|4126.63|4128.63|4127.13|4127.13|4125.63|63
1628012100000|2021-08-03 17:35:00|4127.63|4126.13|4127.13|4125.63|4127.63|4126.13|4127.13|4125.63|236
1628012400000|2021-08-03 17:40:00|4127.33|4125.83|4126.63|4125.13|4127.63|4126.13|4126.63|4125.13|265
1628012700000|2021-08-03 17:45:00|4127.13|4125.63|4127.13|4125.63|4128.13|4126.63|4126.83|4125.33|175
1628013000000|2021-08-03 17:50:00|4127.33|4125.83|4128.13|4126.63|4128.13|4126.63|4127.13|4125.63|139
1628013300000|2021-08-03 17:55:00|4128.33|4126.83|4128.13|4126.63|4128.63|4127.13|4128.13|4126.63|209
1628013600000|2021-08-03 18:00:00|4128.63|4127.13|4128.13|4126.63|4128.63|4127.13|4126.63|4125.13|623
1628013900000|2021-08-03 18:05:00|4127.83|4126.33|4129.13|4127.63|4129.63|4128.13|4127.63|4126.13|415
1628014200000|2021-08-03 18:10:00|4129.63|4128.13|4129.63|4128.13|4130.63|4129.13|4129.13|4127.63|692
1628014500000|2021-08-03 18:15:00|4129.13|4127.63|4129.63|4128.13|4130.13|4128.63|4129.13|4127.63|569
1628014800000|2021-08-03 18:20:00|4129.33|4127.83|4128.63|4127.13|4129.63|4128.13|4128.63|4127.13|331
1628015100000|2021-08-03 18:25:00|4129.13|4127.63|4129.13|4127.63|4129.63|4128.13|4128.63|4127.13|265
1628015400000|2021-08-03 18:30:00|4129.63|4128.13|4129.13|4127.63|4130.13|4128.63|4128.63|4127.13|177
1628015700000|2021-08-03 18:35:00|4129.33|4127.83|4129.13|4127.63|4129.33|4127.83|4128.63|4127.13|68
1628016000000|2021-08-03 18:40:00|4129.63|4128.13|4129.63|4128.13|4129.83|4128.33|4129.13|4127.63|170
1628016300000|2021-08-03 18:45:00|4129.83|4128.33|4127.63|4126.13|4130.13|4128.63|4127.63|4126.13|153
1628016600000|2021-08-03 18:50:00|4127.83|4126.33|4128.13|4126.63|4128.63|4127.13|4127.63|4126.13|301
1628016900000|2021-08-03 18:55:00|4128.33|4126.83|4128.63|4127.13|4129.13|4127.63|4128.13|4126.63|464
1628017200000|2021-08-03 19:00:00|4129.13|4127.63|4129.13|4127.63|4129.13|4127.63|4128.63|4127.13|482
1628017500000|2021-08-03 19:05:00|4129.63|4128.13|4130.13|4128.63|4130.63|4129.13|4129.13|4127.63|357
1628017800000|2021-08-03 19:10:00|4130.33|4128.83|4129.63|4128.13|4130.63|4129.13|4129.13|4127.63|294
1628018100000|2021-08-03 19:15:00|4130.13|4128.63|4130.63|4129.13|4131.13|4129.63|4129.63|4128.13|399
1628018400000|2021-08-03 19:20:00|4131.13|4129.63|4131.13|4129.63|4131.13|4129.63|4130.63|4129.13|380
1628018700000|2021-08-03 19:25:00|4131.63|4130.13|4131.13|4129.63|4131.63|4130.13|4130.63|4129.13|370
1628019000000|2021-08-03 19:30:00|4130.63|4129.13|4131.13|4129.63|4131.63|4130.13|4130.63|4129.13|496
1628019300000|2021-08-03 19:35:00|4131.33|4129.83|4130.63|4129.13|4132.13|4130.63|4130.63|4129.13|469
1628019600000|2021-08-03 19:40:00|4131.13|4129.63|4129.63|4128.13|4131.63|4130.13|4129.63|4128.13|665
1628019900000|2021-08-03 19:45:00|4130.13|4128.63|4130.13|4128.63|4130.63|4129.13|4129.63|4128.13|518
1628020200000|2021-08-03 19:50:00|4130.63|4129.13|4129.63|4128.13|4130.63|4129.13|4128.63|4127.13|2659
1628020500000|2021-08-03 19:55:00|4129.13|4127.63|4129.63|4128.13|4130.63|4129.13|4127.13|4125.63|5998
1628020800000|2021-08-03 20:00:00|4129.88|4126.88|4126.48|4123.48|4129.88|4126.88|4125.58|4122.58|64
1628021100000|2021-08-03 20:05:00|4126.68|4123.68|4125.38|4122.38|4127.48|4124.48|4125.38|4122.38|0
1628021400000|2021-08-03 20:10:00|4125.18|4122.18|4124.38|4121.38|4125.58|4122.58|4124.28|4121.28|0
1628021700000|2021-08-03 20:15:00|4124.48|4121.48|4125.88|4122.88|4126.28|4123.28|4124.48|4121.48|0
1628022000000|2021-08-03 20:20:00|4125.78|4122.78|4126.08|4123.08|4126.28|4123.28|4125.78|4122.78|0
1628022300000|2021-08-03 20:25:00|4125.98|4122.98|4126.08|4123.08|4126.08|4123.08|4125.78|4122.78|0
1628022600000|2021-08-03 20:30:00|4125.88|4122.88|4125.58|4122.58|4125.88|4122.88|4125.18|4122.18|0
1628022900000|2021-08-03 20:35:00|4125.88|4122.88|4126.08|4123.08|4126.38|4123.38|4125.88|4122.88|0
1628023200000|2021-08-03 20:40:00|4125.98|4122.98|4125.88|4122.88|4126.48|4123.48|4125.58|4122.58|0
1628023500000|2021-08-03 20:45:00|4126.08|4123.08|4124.18|4121.18|4126.48|4123.48|4124.18|4121.18|0
1628023800000|2021-08-03 20:50:00|4124.38|4121.38|4123.78|4120.78|4124.78|4121.78|4123.78|4120.78|0
1628024100000|2021-08-03 20:55:00|4124.18|4121.18|4123.98|4120.98|4124.58|4121.58|4123.88|4120.88|0
1628024400000|2021-08-03 21:00:00|4124.28|4121.28|4124.18|4121.18|4124.28|4121.28|4123.98|4120.98|0
1628024700000|2021-08-03 21:05:00|4124.28|4121.28|4124.18|4121.18|4124.28|4121.28|4124.18|4121.18|0
1628025000000|2021-08-03 21:10:00|4123.98|4120.98|4123.78|4120.78|4123.98|4120.98|4123.58|4120.58|0
1628025300000|2021-08-03 21:15:00|4123.98|4120.98|4123.98|4120.98|4124.08|4121.08|4123.78|4120.78|0
1628025600000|2021-08-03 21:20:00|4124.08|4121.08|4123.98|4120.98|4124.28|4121.28|4123.88|4120.88|0
1628025900000|2021-08-03 21:25:00|4124.08|4121.08|4124.08|4121.08|4124.18|4121.18|4124.08|4121.08|0
1628026200000|2021-08-03 21:30:00|4124.18|4121.18|4123.98|4120.98|4124.28|4121.28|4123.78|4120.78|0
1628026500000|2021-08-03 21:35:00|4124.08|4121.08|4123.88|4120.88|4124.08|4121.08|4123.88|4120.88|0
1628026800000|2021-08-03 21:40:00|4124.08|4121.08|4124.08|4121.08|4124.08|4121.08|4124.08|4121.08|0
1628027100000|2021-08-03 21:45:00|4124.18|4121.18|4124.08|4121.08|4124.18|4121.18|4123.98|4120.98|0
1628027400000|2021-08-03 21:50:00|4124.18|4121.18|4124.18|4121.18|4124.18|4121.18|4124.18|4121.18|0
1628027700000|2021-08-03 21:55:00|4124.28|4121.28|4124.28|4121.28|4124.38|4121.38|4124.18|4121.18|0
1628028000000|2021-08-03 22:00:00|4124.68|4121.68|4126.28|4123.28|4126.68|4123.68|4124.68|4121.68|0
1628028300000|2021-08-03 22:05:00|4126.38|4123.38|4125.18|4122.18|4126.48|4123.48|4124.98|4121.98|0
1628028600000|2021-08-03 22:10:00|4125.38|4122.38|4125.88|4122.88|4125.88|4122.88|4124.98|4121.98|0
1628028900000|2021-08-03 22:15:00|4125.78|4122.78|4125.58|4122.58|4125.78|4122.78|4125.18|4122.18|0
1628029200000|2021-08-03 22:20:00|4125.48|4122.48|4125.88|4122.88|4126.08|4123.08|4125.38|4122.38|0
1628029500000|2021-08-03 22:25:00|4125.78|4122.78|4126.08|4123.08|4126.28|4123.28|4125.58|4122.58|0
1628029800000|2021-08-03 22:30:00|4125.88|4122.88|4124.98|4121.98|4126.08|4123.08|4124.98|4121.98|0
1628030100000|2021-08-03 22:35:00|4125.08|4122.08|4124.78|4121.78|4125.38|4122.38|4124.58|4121.58|0
1628030400000|2021-08-03 22:40:00|4124.58|4121.58|4124.78|4121.78|4124.98|4121.98|4124.18|4121.18|0
1628030700000|2021-08-03 22:45:00|4124.98|4121.98|4125.18|4122.18|4125.38|4122.38|4124.98|4121.98|0
1628031000000|2021-08-03 22:50:00|4125.08|4122.08|4125.38|4122.38|4125.58|4122.58|4124.98|4121.98|0
1628031300000|2021-08-03 22:55:00|4125.28|4122.28|4124.98|4121.98|4125.38|4122.38|4124.98|4121.98|0
1628031600000|2021-08-03 23:00:00|4125.08|4122.08|4124.38|4121.38|4125.18|4122.18|4123.98|4120.98|0
1628031900000|2021-08-03 23:05:00|4124.28|4121.28|4123.48|4120.48|4124.58|4121.58|4123.28|4120.28|0
1628032200000|2021-08-03 23:10:00|4123.38|4120.38|4122.88|4119.88|4123.78|4120.78|4122.88|4119.88|0
1628032500000|2021-08-03 23:15:00|4122.98|4119.98|4123.78|4120.78|4123.98|4120.98|4122.98|4119.98|0
1628032800000|2021-08-03 23:20:00|4123.98|4120.98|4123.78|4120.78|4123.98|4120.98|4123.48|4120.48|0
1628033100000|2021-08-03 23:25:00|4123.58|4120.58|4123.28|4120.28|4123.98|4120.98|4123.18|4120.18|0
1628033400000|2021-08-03 23:30:00|4123.18|4120.18|4123.08|4120.08|4123.28|4120.28|4122.88|4119.88|0
1628033700000|2021-08-03 23:35:00|4123.28|4120.28|4123.78|4120.78|4123.98|4120.98|4123.08|4120.08|0
1628034000000|2021-08-03 23:40:00|4123.58|4120.58|4123.08|4120.08|4123.78|4120.78|4122.88|4119.88|0
1628034300000|2021-08-03 23:45:00|4123.28|4120.28|4123.48|4120.48|4123.48|4120.48|4122.98|4119.98|0
1628034600000|2021-08-03 23:50:00|4123.28|4120.28|4123.08|4120.08|4123.48|4120.48|4123.08|4120.08|0
1628034900000|2021-08-03 23:55:00|4123.28|4120.28|4123.48|4120.48|4123.48|4120.48|4123.08|4120.08|0
1628035200000|2021-08-04 00:00:00|4123.28|4120.28|4121.68|4118.68|4123.48|4120.48|4121.28|4118.28|0
1628035500000|2021-08-04 00:05:00|4121.38|4118.38|4122.08|4119.08|4122.48|4119.48|4121.38|4118.38|0
1628035800000|2021-08-04 00:10:00|4121.88|4118.88|4122.28|4119.28|4122.48|4119.48|4121.88|4118.88|0
1628036100000|2021-08-04 00:15:00|4122.48|4119.48|4123.38|4121.38|4123.38|4121.38|4120.38|4118.38|292
1628036400000|2021-08-04 00:20:00|4123.58|4121.58|4121.38|4119.38|4123.58|4121.58|4121.38|4119.38|162
1628036700000|2021-08-04 00:25:00|4121.88|4119.88|4123.58|4121.58|4124.08|4122.08|4121.88|4119.88|273
1628037000000|2021-08-04 00:30:00|4123.38|4121.38|4122.38|4120.38|4124.38|4122.38|4122.08|4120.08|69
1628037300000|2021-08-04 00:35:00|4122.08|4120.08|4122.88|4120.88|4124.38|4122.38|4122.08|4120.08|138
1628037600000|2021-08-04 00:40:00|4123.08|4121.08|4123.58|4121.58|4123.88|4121.88|4122.38|4120.38|42
1628037900000|2021-08-04 00:45:00|4123.38|4121.38|4121.88|4119.88|4123.58|4121.58|4121.38|4119.38|156
1628038200000|2021-08-04 00:50:00|4121.38|4119.38|4124.38|4122.38|4124.58|4122.58|4121.38|4119.38|86
1628038500000|2021-08-04 00:55:00|4124.88|4122.88|4123.88|4121.88|4124.88|4122.88|4123.88|4121.88|66
1628038800000|2021-08-04 01:00:00|4124.08|4122.08|4122.38|4120.38|4124.08|4122.08|4122.38|4120.38|54
1628039100000|2021-08-04 01:05:00|4121.88|4119.88|4123.58|4121.58|4123.58|4121.58|4121.88|4119.88|56
1628039400000|2021-08-04 01:10:00|4123.88|4121.88|4124.08|4122.08|4124.08|4122.08|4122.88|4120.88|45
1628039700000|2021-08-04 01:15:00|4124.38|4122.38|4125.38|4123.38|4126.08|4124.08|4124.08|4122.08|81
1628040000000|2021-08-04 01:20:00|4125.88|4123.88|4125.58|4123.58|4126.38|4124.38|4125.38|4123.38|63
1628040300000|2021-08-04 01:25:00|4125.38|4123.38|4125.38|4123.38|4125.58|4123.58|4125.38|4123.38|19
1628040600000|2021-08-04 01:30:00|4124.88|4122.88|4124.38|4122.38|4125.88|4123.88|4123.88|4121.88|180
1628040900000|2021-08-04 01:35:00|4124.58|4122.58|4123.38|4121.38|4124.88|4122.88|4121.88|4119.88|245
1628041200000|2021-08-04 01:40:00|4123.88|4121.88|4121.88|4119.88|4123.88|4121.88|4120.88|4118.88|257
1628041500000|2021-08-04 01:45:00|4122.08|4120.08|4125.38|4123.38|4125.38|4123.38|4121.88|4119.88|133
1628041800000|2021-08-04 01:50:00|4124.88|4122.88|4127.88|4125.88|4127.88|4125.88|4123.88|4121.88|82
1628042100000|2021-08-04 01:55:00|4127.38|4125.38|4127.88|4125.88|4128.38|4126.38|4127.38|4125.38|319
1628042400000|2021-08-04 02:00:00|4128.08|4126.08|4127.38|4125.38|4128.38|4126.38|4127.38|4125.38|225
1628042700000|2021-08-04 02:05:00|4126.88|4124.88|4128.38|4126.38|4128.88|4126.88|4126.88|4124.88|268
1628043000000|2021-08-04 02:10:00|4128.88|4126.88|4127.88|4125.88|4129.38|4127.38|4127.88|4125.88|229
1628043300000|2021-08-04 02:15:00|4128.08|4126.08|4128.38|4126.38|4128.88|4126.88|4127.38|4125.38|227
1628043600000|2021-08-04 02:20:00|4128.88|4126.88|4127.38|4125.38|4128.88|4126.88|4126.88|4124.88|155
1628043900000|2021-08-04 02:25:00|4127.58|4125.58|4127.88|4125.88|4128.88|4126.88|4127.38|4125.38|112
1628044200000|2021-08-04 02:30:00|4128.08|4126.08|4129.38|4127.38|4129.38|4127.38|4127.88|4125.88|196
1628044500000|2021-08-04 02:35:00|4129.88|4127.88|4129.88|4127.88|4130.38|4128.38|4129.88|4127.88|175
1628044800000|2021-08-04 02:40:00|4130.08|4128.08|4129.38|4127.38|4130.38|4128.38|4129.38|4127.38|176
1628045100000|2021-08-04 02:45:00|4129.58|4127.58|4128.88|4126.88|4129.88|4127.88|4128.88|4126.88|83
1628045400000|2021-08-04 02:50:00|4129.08|4127.08|4128.88|4126.88|4129.38|4127.38|4128.38|4126.38|62
1628045700000|2021-08-04 02:55:00|4128.58|4126.58|4127.58|4125.58|4128.58|4126.58|4127.58|4125.58|34
1628046000000|2021-08-04 03:00:00|4127.88|4125.88|4126.88|4124.88|4127.88|4125.88|4126.88|4124.88|96
1628046300000|2021-08-04 03:05:00|4127.08|4125.08|4127.88|4125.88|4127.88|4125.88|4126.88|4124.88|46
1628046600000|2021-08-04 03:10:00|4128.08|4126.08|4128.88|4126.88|4129.38|4127.38|4127.88|4125.88|58
1628046900000|2021-08-04 03:15:00|4129.08|4127.08|4129.38|4127.38|4129.38|4127.38|4128.88|4126.88|60
1628047200000|2021-08-04 03:20:00|4129.88|4127.88|4129.38|4127.38|4129.88|4127.88|4128.88|4126.88|75
1628047500000|2021-08-04 03:25:00|4128.88|4126.88|4129.88|4127.88|4130.08|4128.08|4128.88|4126.88|81
1628047800000|2021-08-04 03:30:00|4130.08|4128.08|4129.88|4127.88|4130.38|4128.38|4129.38|4127.38|126
1628048100000|2021-08-04 03:35:00|4129.38|4127.38|4128.88|4126.88|4129.88|4127.88|4128.38|4126.38|79
1628048400000|2021-08-04 03:40:00|4128.38|4126.38|4128.88|4126.88|4128.88|4126.88|4128.38|4126.38|103
1628048700000|2021-08-04 03:45:00|4129.08|4127.08|4129.38|4127.38|4129.38|4127.38|4128.88|4126.88|68
1628049000000|2021-08-04 03:50:00|4128.88|4126.88|4126.38|4124.38|4128.88|4126.88|4126.38|4124.38|264
1628049300000|2021-08-04 03:55:00|4126.88|4124.88|4126.88|4124.88|4126.88|4124.88|4126.88|4124.88|38
1628049600000|2021-08-04 04:00:00|4127.08|4125.08|4126.88|4124.88|4127.38|4125.38|4126.38|4124.38|115
1628049900000|2021-08-04 04:05:00|4126.38|4124.38|4127.38|4125.38|4127.38|4125.38|4126.38|4124.38|41
1628050200000|2021-08-04 04:10:00|4127.88|4125.88|4128.38|4126.38|4128.38|4126.38|4127.88|4125.88|42
1628050500000|2021-08-04 04:15:00|4128.58|4126.58|4128.38|4126.38|4128.88|4126.88|4128.38|4126.38|86
1628050800000|2021-08-04 04:20:00|4127.88|4125.88|4127.88|4125.88|4127.88|4125.88|4127.88|4125.88|72
1628051100000|2021-08-04 04:25:00|4127.38|4125.38|4127.88|4125.88|4127.88|4125.88|4127.38|4125.38|120
1628051400000|2021-08-04 04:30:00|4128.38|4126.38|4129.38|4127.38|4129.38|4127.38|4127.88|4125.88|131
1628051700000|2021-08-04 04:35:00|4129.88|4127.88|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|241
1628052000000|2021-08-04 04:40:00|4129.88|4127.88|4128.88|4126.88|4130.38|4128.38|4128.88|4126.88|155
1628052300000|2021-08-04 04:45:00|4129.38|4127.38|4129.38|4127.38|4129.58|4127.58|4129.38|4127.38|64
1628052600000|2021-08-04 04:50:00|4129.58|4127.58|4130.38|4128.38|4130.38|4128.38|4129.58|4127.58|124
1628052900000|2021-08-04 04:55:00|4129.88|4127.88|4129.88|4127.88|4129.88|4127.88|4129.38|4127.38|102
1628053200000|2021-08-04 05:00:00|4129.38|4127.38|4130.58|4128.58|4131.38|4129.38|4129.38|4127.38|240
1628053500000|2021-08-04 05:05:00|4130.88|4128.88|4129.38|4127.38|4130.88|4128.88|4129.38|4127.38|126
1628053800000|2021-08-04 05:10:00|4128.88|4126.88|4129.88|4127.88|4129.88|4127.88|4127.88|4125.88|393
1628054100000|2021-08-04 05:15:00|4129.38|4127.38|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|64
1628054400000|2021-08-04 05:20:00|4130.08|4128.08|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|54
1628054700000|2021-08-04 05:25:00|4130.88|4128.88|4130.38|4128.38|4130.88|4128.88|4129.88|4127.88|138
1628055000000|2021-08-04 05:30:00|4129.88|4127.88|4130.88|4128.88|4130.88|4128.88|4129.38|4127.38|43
1628055300000|2021-08-04 05:35:00|4130.38|4128.38|4131.08|4129.08|4131.88|4129.88|4130.38|4128.38|226
1628055600000|2021-08-04 05:40:00|4130.88|4128.88|4130.88|4128.88|4131.88|4129.88|4130.38|4128.38|229
1628055900000|2021-08-04 05:45:00|4130.58|4128.58|4131.38|4129.38|4132.38|4130.38|4130.38|4128.38|204
1628056200000|2021-08-04 05:50:00|4130.88|4128.88|4131.88|4129.88|4131.88|4129.88|4130.88|4128.88|209
1628056500000|2021-08-04 05:55:00|4132.38|4130.38|4132.38|4130.38|4132.88|4130.88|4132.38|4130.38|279
1628056800000|2021-08-04 06:00:00|4132.13|4130.63|4134.13|4132.63|4134.13|4132.63|4130.13|4128.63|1014
1628057100000|2021-08-04 06:05:00|4134.33|4132.83|4135.63|4134.13|4136.13|4134.63|4134.13|4132.63|941
1628057400000|2021-08-04 06:10:00|4135.33|4133.83|4136.63|4135.13|4137.63|4136.13|4135.13|4133.63|959
1628057700000|2021-08-04 06:15:00|4136.13|4134.63|4137.13|4135.63|4137.13|4135.63|4135.13|4133.63|1106
1628058000000|2021-08-04 06:20:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4137.13|4135.63|686
1628058300000|2021-08-04 06:25:00|4138.63|4137.13|4138.63|4137.13|4138.63|4137.13|4137.13|4135.63|866
1628058600000|2021-08-04 06:30:00|4139.13|4137.63|4139.63|4138.13|4139.63|4138.13|4139.13|4137.63|1161
1628058900000|2021-08-04 06:35:00|4140.13|4138.63|4140.13|4138.63|4141.13|4139.63|4140.13|4138.63|1683
1628059200000|2021-08-04 06:40:00|4139.63|4138.13|4139.13|4137.63|4139.63|4138.13|4138.63|4137.13|926
1628059500000|2021-08-04 06:45:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4139.63|4138.13|301
1628059800000|2021-08-04 06:50:00|4140.63|4139.13|4141.63|4140.13|4142.13|4140.63|4140.13|4138.63|1282
1628060100000|2021-08-04 06:55:00|4141.13|4139.63|4138.13|4136.63|4141.63|4140.13|4138.13|4136.63|2144
1628060400000|2021-08-04 07:00:00|4138.63|4137.13|4140.13|4138.63|4143.33|4141.83|4138.13|4136.63|8480
1628060700000|2021-08-04 07:05:00|4140.33|4138.83|4141.13|4139.63|4143.13|4141.63|4140.13|4138.63|6071
1628061000000|2021-08-04 07:10:00|4141.63|4140.13|4140.13|4138.63|4141.63|4140.13|4138.63|4137.13|3408
1628061300000|2021-08-04 07:15:00|4140.63|4139.13|4140.63|4139.13|4142.13|4140.63|4138.63|4137.13|3583
1628061600000|2021-08-04 07:20:00|4141.13|4139.63|4146.63|4145.13|4146.63|4145.13|4141.13|4139.63|5091
1628061900000|2021-08-04 07:25:00|4146.13|4144.63|4142.63|4141.13|4146.63|4145.13|4141.13|4139.63|5294
1628062200000|2021-08-04 07:30:00|4143.13|4141.63|4144.63|4143.13|4145.13|4143.63|4142.13|4140.63|2792
1628062500000|2021-08-04 07:35:00|4145.13|4143.63|4146.63|4145.13|4146.63|4145.13|4143.83|4142.33|3685
1628062800000|2021-08-04 07:40:00|4146.22|4144.72|4145.22|4143.72|4147.22|4145.72|4144.22|4142.72|4845
1628063100000|2021-08-04 07:45:00|4145.72|4144.22|4143.22|4141.72|4145.72|4144.22|4142.72|4141.22|3213
1628063400000|2021-08-04 07:50:00|4143.72|4142.22|4139.72|4138.22|4143.72|4142.22|4139.22|4137.72|2649
1628063700000|2021-08-04 07:55:00|4139.42|4137.92|4135.72|4134.22|4141.22|4139.72|4134.72|4133.22|4010
1628064000000|2021-08-04 08:00:00|4134.72|4133.22|4135.42|4133.92|4138.22|4136.72|4133.22|4131.72|6156
1628064300000|2021-08-04 08:05:00|4134.72|4133.22|4134.72|4133.22|4136.22|4134.72|4132.72|4131.22|4706
1628064600000|2021-08-04 08:10:00|4135.22|4133.72|4140.22|4138.72|4140.22|4138.72|4134.72|4133.22|2671
1628064900000|2021-08-04 08:15:00|4140.42|4138.92|4140.72|4139.22|4142.72|4141.22|4139.92|4138.42|5268
1628065200000|2021-08-04 08:20:00|4141.22|4139.72|4141.72|4140.22|4142.22|4140.72|4139.22|4137.72|4786
1628065500000|2021-08-04 08:25:00|4141.42|4139.92|4141.22|4139.72|4141.72|4140.22|4139.22|4137.72|3151
1628065800000|2021-08-04 08:30:00|4141.72|4140.22|4142.22|4140.72|4143.72|4142.22|4141.22|4139.72|1861
1628066100000|2021-08-04 08:35:00|4141.72|4140.22|4142.22|4140.72|4143.22|4141.72|4140.72|4139.22|3805
1628066400000|2021-08-04 08:40:00|4142.72|4141.22|4143.22|4141.72|4143.22|4141.72|4141.72|4140.22|2046
1628066700000|2021-08-04 08:45:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.22|4140.72|2422
1628067000000|2021-08-04 08:50:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.72|4141.22|1776
1628067300000|2021-08-04 08:55:00|4142.72|4141.22|4141.22|4139.72|4144.22|4142.72|4140.92|4139.42|1399
1628067600000|2021-08-04 09:00:00|4140.72|4139.22|4140.72|4139.22|4141.72|4140.22|4139.22|4137.72|1872
1628067900000|2021-08-04 09:05:00|4141.22|4139.72|4142.22|4140.72|4142.22|4140.72|4140.22|4138.72|2453
1628068200000|2021-08-04 09:10:00|4141.72|4140.22|4144.72|4143.22|4144.72|4143.22|4141.72|4140.22|1355
1628068500000|2021-08-04 09:15:00|4145.22|4143.72|4145.72|4144.22|4146.22|4144.72|4144.22|4142.72|3058
1628068800000|2021-08-04 09:20:00|4145.22|4143.72|4144.72|4143.22|4145.72|4144.22|4144.22|4142.72|1480
1628069100000|2021-08-04 09:25:00|4145.22|4143.72|4144.22|4142.72|4145.72|4144.22|4142.72|4141.22|4196
1628069400000|2021-08-04 09:30:00|4143.72|4142.22|4144.42|4142.92|4144.72|4143.22|4143.22|4141.72|2071
1628069700000|2021-08-04 09:35:00|4144.22|4142.72|4146.22|4144.72|4147.22|4145.72|4144.22|4142.72|2199
1628070000000|2021-08-04 09:40:00|4145.72|4144.22|4147.22|4145.72|4147.22|4145.72|4145.72|4144.22|1943
1628070300000|2021-08-04 09:45:00|4146.92|4145.42|4149.22|4147.72|4149.22|4147.72|4146.72|4145.22|1975
1628070600000|2021-08-04 09:50:00|4149.72|4148.22|4150.72|4149.22|4151.22|4149.72|4149.22|4147.72|4997
1628070900000|2021-08-04 09:55:00|4150.22|4148.72|4146.22|4144.72|4150.22|4148.72|4146.22|4144.72|2409
1628071200000|2021-08-04 10:00:00|4146.72|4145.22|4144.92|4143.42|4147.72|4146.22|4144.72|4143.22|1685
1628071500000|2021-08-04 10:05:00|4144.72|4143.22|4145.22|4143.72|4145.22|4143.72|4143.22|4141.72|3539
1628071800000|2021-08-04 10:10:00|4145.72|4144.22|4146.22|4144.72|4146.72|4145.22|4144.72|4143.22|1468
1628072100000|2021-08-04 10:15:00|4146.72|4145.22|4146.22|4144.72|4147.72|4146.22|4145.22|4143.72|1829
1628072400000|2021-08-04 10:20:00|4146.72|4145.22|4145.22|4143.72|4146.72|4145.22|4144.72|4143.22|1221
1628072700000|2021-08-04 10:25:00|4145.72|4144.22|4146.22|4144.72|4147.22|4145.72|4145.22|4143.72|1717
1628073000000|2021-08-04 10:30:00|4146.72|4145.22|4146.72|4145.22|4146.72|4145.22|4145.22|4143.72|1073
1628073300000|2021-08-04 10:35:00|4147.22|4145.72|4146.72|4145.22|4147.42|4145.92|4146.22|4144.72|14149
1628073600000|2021-08-04 10:40:00|4146.22|4144.72|4146.72|4145.22|4146.72|4145.22|4146.22|4144.72|10905
1628073900000|2021-08-04 10:45:00|4147.22|4145.72|4148.72|4147.22|4148.72|4147.22|4146.72|4145.22|2165
1628074200000|2021-08-04 10:50:00|4149.22|4147.72|4146.72|4145.22|4149.72|4148.22|4146.42|4144.92|2733
1628074500000|2021-08-04 10:55:00|4146.92|4145.42|4146.22|4144.72|4147.72|4146.22|4145.22|4143.72|3759
1628074800000|2021-08-04 11:00:00|4145.72|4144.22|4144.72|4143.22|4146.22|4144.72|4142.72|4141.22|2897
1628075100000|2021-08-04 11:05:00|4145.22|4143.72|4144.22|4142.72|4145.22|4143.72|4141.22|4139.72|2455
1628075400000|2021-08-04 11:10:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.72|4141.22|3044
1628075700000|2021-08-04 11:15:00|4142.72|4141.22|4142.72|4141.22|4143.72|4142.22|4142.22|4140.72|5412
1628076000000|2021-08-04 11:20:00|4143.22|4141.72|4143.72|4142.22|4144.72|4143.22|4143.22|4141.72|930
1628076300000|2021-08-04 11:25:00|4143.22|4141.72|4141.72|4140.22|4143.72|4142.22|4141.22|4139.72|1540
1628076600000|2021-08-04 11:30:00|4141.22|4139.72|4138.72|4137.22|4141.72|4140.22|4138.72|4137.22|1954
1628076900000|2021-08-04 11:35:00|4139.22|4137.72|4139.22|4137.72|4140.22|4138.72|4138.22|4136.72|1235
1628077200000|2021-08-04 11:40:00|4139.47|4137.97|4138.97|4137.47|4139.97|4138.47|4137.97|4136.47|3218
1628077500000|2021-08-04 11:45:00|4138.47|4136.97|4136.97|4135.47|4138.97|4137.47|4136.97|4135.47|2570
1628077800000|2021-08-04 11:50:00|4137.17|4135.67|4138.47|4136.97|4138.97|4137.47|4136.97|4135.47|3383
1628078100000|2021-08-04 11:55:00|4138.97|4137.47|4138.47|4136.97|4139.47|4137.97|4137.97|4136.47|3790
1628078400000|2021-08-04 12:00:00|4137.97|4136.47|4136.97|4135.47|4138.47|4136.97|4136.47|4134.97|3313
1628078700000|2021-08-04 12:05:00|4136.47|4134.97|4138.97|4137.47|4138.97|4137.47|4135.97|4134.47|2549
1628079000000|2021-08-04 12:10:00|4138.47|4136.97|4138.17|4136.67|4139.47|4137.97|4136.97|4135.47|1486
1628079300000|2021-08-04 12:15:00|4137.97|4136.47|4134.47|4132.97|4138.17|4136.67|4132.97|4131.47|5330
1628079600000|2021-08-04 12:20:00|4134.17|4132.67|4134.47|4132.97|4136.97|4135.47|4132.97|4131.47|4177
1628079900000|2021-08-04 12:25:00|4133.97|4132.47|4133.47|4131.97|4135.47|4133.97|4131.97|4130.47|5012
1628080200000|2021-08-04 12:30:00|4132.97|4131.47|4135.47|4133.97|4135.97|4134.47|4132.97|4131.47|1182
1628080500000|2021-08-04 12:35:00|4135.97|4134.47|4135.47|4133.97|4136.47|4134.97|4134.17|4132.67|2551
1628080800000|2021-08-04 12:40:00|4135.97|4134.47|4134.47|4132.97|4135.97|4134.47|4133.97|4132.47|1207
1628081100000|2021-08-04 12:45:00|4133.97|4132.47|4128.47|4126.97|4134.97|4133.47|4128.47|4126.97|3373
1628081400000|2021-08-04 12:50:00|4128.97|4127.47|4126.47|4124.97|4128.97|4127.47|4125.67|4124.17|4965
1628081700000|2021-08-04 12:55:00|4126.17|4124.67|4129.47|4127.97|4129.67|4128.17|4125.97|4124.47|4238
1628082000000|2021-08-04 13:00:00|4128.97|4127.47|4129.47|4127.97|4129.97|4128.47|4127.97|4126.47|3304
1628082300000|2021-08-04 13:05:00|4129.97|4128.47|4129.47|4127.97|4130.47|4128.97|4127.97|4126.47|2744
1628082600000|2021-08-04 13:10:00|4128.97|4127.47|4129.97|4128.47|4129.97|4128.47|4128.47|4126.97|1822
1628082900000|2021-08-04 13:15:00|4130.47|4128.97|4131.97|4130.47|4132.47|4130.97|4129.47|4127.97|3272
1628083200000|2021-08-04 13:20:00|4131.47|4129.97|4131.47|4129.97|4131.97|4130.47|4130.47|4128.97|4675
1628083500000|2021-08-04 13:25:00|4131.97|4130.47|4132.97|4131.47|4133.47|4131.97|4131.47|4129.97|1789
1628083800000|2021-08-04 13:30:00|4132.47|4130.97|4134.47|4132.97|4134.47|4132.97|4130.47|4128.97|5443
1628084100000|2021-08-04 13:35:00|4133.97|4132.47|4133.47|4131.97|4135.97|4134.47|4131.97|4130.47|3931
1628084400000|2021-08-04 13:40:00|4132.97|4131.47|4135.97|4134.47|4135.97|4134.47|4131.97|4130.47|2217
1628084700000|2021-08-04 13:45:00|4136.47|4134.97|4140.17|4138.67|4140.47|4138.97|4134.47|4132.97|4386
1628085000000|2021-08-04 13:50:00|4139.97|4138.47|4139.47|4137.97|4142.47|4140.97|4138.97|4137.47|6192
1628085300000|2021-08-04 13:55:00|4139.97|4138.47|4139.97|4138.47|4140.97|4139.47|4138.47|4136.97|2028
1628085600000|2021-08-04 14:00:00|4139.67|4138.17|4145.47|4143.97|4147.47|4145.97|4139.47|4137.97|6461
1628085900000|2021-08-04 14:05:00|4145.17|4143.67|4150.47|4148.97|4150.97|4149.47|4144.97|4143.47|5911
1628086200000|2021-08-04 14:10:00|4149.97|4148.47|4147.47|4145.97|4151.47|4149.97|4147.47|4145.97|9873
1628086500000|2021-08-04 14:15:00|4147.97|4146.47|4144.97|4143.47|4148.97|4147.47|4143.47|4141.97|5383
1628086800000|2021-08-04 14:20:00|4144.47|4142.97|4143.47|4141.97|4145.47|4143.97|4142.97|4141.47|4113
1628087100000|2021-08-04 14:25:00|4143.97|4142.47|4147.97|4146.47|4149.97|4148.47|4142.97|4141.47|4104
1628087400000|2021-08-04 14:30:00|4146.97|4145.47|4142.97|4141.47|4147.47|4145.97|4140.97|4139.47|6349
1628087700000|2021-08-04 14:35:00|4143.47|4141.97|4143.97|4142.47|4144.97|4143.47|4141.97|4140.47|10546
1628088000000|2021-08-04 14:40:00|4144.47|4142.97|4145.97|4144.47|4146.97|4145.47|4143.97|4142.47|3905
1628088300000|2021-08-04 14:45:00|4145.47|4143.97|4145.97|4144.47|4148.47|4146.97|4144.97|4143.47|3347
1628088600000|2021-08-04 14:50:00|4146.47|4144.97|4143.47|4141.97|4146.47|4144.97|4143.47|4141.97|3226
1628088900000|2021-08-04 14:55:00|4143.97|4142.47|4146.47|4144.97|4146.47|4144.97|4143.47|4141.97|2722
1628089200000|2021-08-04 15:00:00|4146.97|4145.47|4147.97|4146.47|4147.97|4146.47|4144.97|4143.47|5118
1628089500000|2021-08-04 15:05:00|4147.47|4145.97|4148.97|4147.47|4149.97|4148.47|4147.47|4145.97|3920
1628089800000|2021-08-04 15:10:00|4148.47|4146.97|4148.47|4146.97|4148.97|4147.47|4147.97|4146.47|2616
1628090100000|2021-08-04 15:15:00|4148.97|4147.47|4148.47|4146.97|4149.47|4147.97|4147.97|4146.47|11758
1628090400000|2021-08-04 15:20:00|4148.97|4147.47|4146.97|4145.47|4148.97|4147.47|4145.47|4143.97|12628
1628090700000|2021-08-04 15:25:00|4146.47|4144.97|4144.47|4142.97|4147.47|4145.97|4143.97|4142.47|17588
1628091000000|2021-08-04 15:30:00|4143.97|4142.47|4147.47|4145.97|4148.97|4147.47|4143.97|4142.47|28838
1628091300000|2021-08-04 15:35:00|4146.97|4145.47|4143.97|4142.47|4147.47|4145.97|4142.97|4141.47|15205
1628091600000|2021-08-04 15:40:00|4143.47|4141.97|4143.47|4141.97|4143.47|4141.97|4140.47|4138.97|5127
1628091900000|2021-08-04 15:45:00|4142.97|4141.47|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|3804
1628092200000|2021-08-04 15:50:00|4142.97|4141.47|4144.47|4142.97|4145.47|4143.97|4141.97|4140.47|3252
1628092500000|2021-08-04 15:55:00|4144.97|4143.47|4145.97|4144.47|4146.47|4144.97|4143.97|4142.47|5921
1628092800000|2021-08-04 16:00:00|4145.47|4143.97|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|1023
1628093100000|2021-08-04 16:05:00|4146.47|4144.97|4145.67|4144.17|4146.47|4144.97|4145.47|4143.97|1120
1628093400000|2021-08-04 16:10:00|4145.47|4143.97|4145.47|4143.97|4145.97|4144.47|4144.47|4142.97|2702
1628093700000|2021-08-04 16:15:00|4145.97|4144.47|4146.47|4144.97|4146.97|4145.47|4144.97|4143.47|805
1628094000000|2021-08-04 16:20:00|4145.97|4144.47|4145.47|4143.97|4146.47|4144.97|4144.97|4143.47|497
1628094300000|2021-08-04 16:25:00|4145.67|4144.17|4145.97|4144.47|4145.97|4144.47|4144.47|4142.97|555
1628094600000|2021-08-04 16:30:00|4145.67|4144.17|4144.97|4143.47|4145.97|4144.47|4144.47|4142.97|580
1628094900000|2021-08-04 16:35:00|4145.47|4143.97|4145.47|4143.97|4145.97|4144.47|4144.47|4142.97|510
1628095200000|2021-08-04 16:40:00|4144.97|4143.47|4143.47|4141.97|4145.47|4143.97|4142.47|4140.97|971
1628095500000|2021-08-04 16:45:00|4143.97|4142.47|4144.97|4143.47|4145.47|4143.97|4143.47|4141.97|1147
1628095800000|2021-08-04 16:50:00|4144.47|4142.97|4144.97|4143.47|4144.97|4143.47|4143.97|4142.47|431
1628096100000|2021-08-04 16:55:00|4144.47|4142.97|4144.97|4143.47|4144.97|4143.47|4143.97|4142.47|324
1628096400000|2021-08-04 17:00:00|4144.47|4142.97|4146.47|4144.97|4146.97|4145.47|4144.47|4142.97|1732
1628096700000|2021-08-04 17:05:00|4146.97|4145.47|4147.97|4146.47|4148.47|4146.97|4146.47|4144.97|1063
1628097000000|2021-08-04 17:10:00|4147.47|4145.97|4147.47|4145.97|4147.97|4146.47|4147.47|4145.97|121
1628097300000|2021-08-04 17:15:00|4146.97|4145.47|4147.47|4145.97|4147.97|4146.47|4146.97|4145.47|365
1628097600000|2021-08-04 17:20:00|4147.97|4146.47|4147.47|4145.97|4148.47|4146.97|4147.47|4145.97|752
1628097900000|2021-08-04 17:25:00|4146.97|4145.47|4146.47|4144.97|4147.47|4145.97|4146.47|4144.97|430
1628098200000|2021-08-04 17:30:00|4146.97|4145.47|4146.97|4145.47|4146.97|4145.47|4145.97|4144.47|206
1628098500000|2021-08-04 17:35:00|4146.47|4144.97|4145.47|4143.97|4146.47|4144.97|4145.47|4143.97|278
1628098800000|2021-08-04 17:40:00|||||||||61
1628099100000|2021-08-04 17:45:00|4144.97|4143.47|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|600
1628099400000|2021-08-04 17:50:00|4145.67|4144.17|4146.47|4144.97|4146.47|4144.97|4145.47|4143.97|338
1628099700000|2021-08-04 17:55:00|4145.97|4144.47|4145.97|4144.47|4146.47|4144.97|4145.97|4144.47|259
1628100000000|2021-08-04 18:00:00|4146.47|4144.97|4147.47|4145.97|4147.47|4145.97|4146.47|4144.97|188
1628100300000|2021-08-04 18:05:00|4147.97|4146.47|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|323
1628100600000|2021-08-04 18:10:00|4148.47|4146.97|4148.47|4146.97|4148.47|4146.97|4147.97|4146.47|327
1628100900000|2021-08-04 18:15:00|4147.97|4146.47|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|114
1628101200000|2021-08-04 18:20:00|4148.47|4146.97|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|115
1628101500000|2021-08-04 18:25:00|4147.47|4145.97|4147.47|4145.97|4147.97|4146.47|4147.47|4145.97|164
1628101800000|2021-08-04 18:30:00|4148.47|4146.97|4148.97|4147.47|4148.97|4147.47|4148.47|4146.97|633
1628102100000|2021-08-04 18:35:00|4149.47|4147.97|4148.97|4147.47|4149.47|4147.97|4148.47|4146.97|267
1628102400000|2021-08-04 18:40:00|4149.47|4147.97|4148.97|4147.47|4149.47|4147.97|4148.47|4146.97|232
1628102700000|2021-08-04 18:45:00|4148.47|4146.97|4146.97|4145.47|4148.97|4147.47|4146.47|4144.97|345
1628103000000|2021-08-04 18:50:00|4146.47|4144.97|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|457
1628103300000|2021-08-04 18:55:00|4145.47|4143.97|4144.97|4143.47|4145.47|4143.97|4144.97|4143.47|426
1628103600000|2021-08-04 19:00:00|4145.47|4143.97|4144.97|4143.47|4145.47|4143.97|4144.47|4142.97|674
1628103900000|2021-08-04 19:05:00|4145.17|4143.67|4144.47|4142.97|4145.47|4143.97|4143.97|4142.47|220
1628104200000|2021-08-04 19:10:00|4143.97|4142.47|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|872
1628104500000|2021-08-04 19:15:00|4142.97|4141.47|4142.97|4141.47|4143.17|4141.67|4142.47|4140.97|398
1628104800000|2021-08-04 19:20:00|4143.17|4141.67|4143.47|4141.97|4143.97|4142.47|4142.97|4141.47|174
1628105100000|2021-08-04 19:25:00|4143.67|4142.17|4143.47|4141.97|4143.97|4142.47|4143.47|4141.97|299
1628105400000|2021-08-04 19:30:00|4143.67|4142.17|4143.97|4142.47|4144.17|4142.67|4142.97|4141.47|370
1628105700000|2021-08-04 19:35:00|4144.17|4142.67|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|182
1628106000000|2021-08-04 19:40:00|4142.97|4141.47|4143.97|4142.47|4144.47|4142.97|4142.47|4140.97|527
1628106300000|2021-08-04 19:45:00|4143.47|4141.97|4143.47|4141.97|4143.97|4142.47|4142.97|4141.47|837
1628106600000|2021-08-04 19:50:00|4143.97|4142.47|4142.47|4140.97|4143.97|4142.47|4142.47|4140.97|1524
1628106900000|2021-08-04 19:55:00|4141.97|4140.47|4140.47|4138.97|4141.97|4140.47|4139.97|4138.47|2873
1628107200000|2021-08-04 20:00:00|4141.42|4138.42|4142.32|4139.32|4142.52|4139.52|4141.02|4138.02|31
1628107500000|2021-08-04 20:05:00|4142.12|4139.12|4142.12|4139.12|4143.12|4140.12|4141.92|4138.92|0
1628107800000|2021-08-04 20:10:00|4142.32|4139.32|4143.32|4140.32|4143.62|4140.62|4142.32|4139.32|0
1628108100000|2021-08-04 20:15:00|4143.12|4140.12|4142.52|4139.52|4143.12|4140.12|4142.52|4139.52|0
1628108400000|2021-08-04 20:20:00|4142.32|4139.32|4142.52|4139.52|4142.52|4139.52|4141.92|4138.92|0
1628108700000|2021-08-04 20:25:00|4142.42|4139.42|4142.52|4139.52|4142.72|4139.72|4142.32|4139.32|0
1628109000000|2021-08-04 20:30:00|4142.72|4139.72|4142.52|4139.52|4142.72|4139.72|4142.32|4139.32|0
1628109300000|2021-08-04 20:35:00|4142.72|4139.72|4143.12|4140.12|4143.12|4140.12|4142.52|4139.52|0
1628109600000|2021-08-04 20:40:00|4142.92|4139.92|4143.12|4140.12|4143.12|4140.12|4142.92|4139.92|0
1628109900000|2021-08-04 20:45:00|4143.22|4140.22|4143.12|4140.12|4143.32|4140.32|4143.12|4140.12|0
1628110200000|2021-08-04 20:50:00|4143.32|4140.32|4143.82|4140.82|4143.82|4140.82|4143.32|4140.32|0
1628110500000|2021-08-04 20:55:00|4143.32|4140.32|4143.42|4140.42|4143.62|4140.62|4143.22|4140.22|0
1628110800000|2021-08-04 21:00:00|4143.32|4140.32|4143.12|4140.12|4143.42|4140.42|4142.82|4139.82|0
1628111100000|2021-08-04 21:05:00|4143.02|4140.02|4143.22|4140.22|4143.42|4140.42|4143.02|4140.02|0
1628111400000|2021-08-04 21:10:00|4143.12|4140.12|4143.12|4140.12|4143.22|4140.22|4143.02|4140.02|0
1628111700000|2021-08-04 21:15:00|4143.02|4140.02|4142.92|4139.92|4143.12|4140.12|4142.82|4139.82|0
1628112000000|2021-08-04 21:20:00|4142.82|4139.82|4142.72|4139.72|4142.92|4139.92|4142.72|4139.72|0
1628112300000|2021-08-04 21:25:00|4142.62|4139.62|4142.42|4139.42|4142.72|4139.72|4142.42|4139.42|0
1628112600000|2021-08-04 21:30:00|4142.72|4139.72|4142.32|4139.32|4142.82|4139.82|4142.22|4139.22|0
1628112900000|2021-08-04 21:35:00|4142.22|4139.22|4142.22|4139.22|4142.32|4139.32|4142.12|4139.12|0
1628113200000|2021-08-04 21:40:00|4142.32|4139.32|4142.22|4139.22|4142.72|4139.72|4142.22|4139.22|0
1628113500000|2021-08-04 21:45:00|4142.62|4139.62|4142.52|4139.52|4142.62|4139.62|4142.52|4139.52|0
1628113800000|2021-08-04 21:50:00|4142.62|4139.62|4142.82|4139.82|4142.82|4139.82|4142.62|4139.62|0
1628114100000|2021-08-04 21:55:00|4142.72|4139.72|4142.92|4139.92|4143.02|4140.02|4142.72|4139.72|0
1628114400000|2021-08-04 22:00:00|4143.22|4140.22|4143.32|4140.32|4143.42|4140.42|4142.32|4139.32|0
1628114700000|2021-08-04 22:05:00|4143.12|4140.12|4143.62|4140.62|4144.02|4141.02|4142.92|4139.92|0
1628115000000|2021-08-04 22:10:00|4143.82|4140.82|4144.22|4141.22|4144.22|4141.22|4143.82|4140.82|0
1628115300000|2021-08-04 22:15:00|4144.32|4141.32|4144.42|4141.42|4144.62|4141.62|4144.22|4141.22|0
1628115600000|2021-08-04 22:20:00|4144.52|4141.52|4144.42|4141.42|4144.52|4141.52|4144.22|4141.22|0
1628115900000|2021-08-04 22:25:00|4144.52|4141.52|4144.82|4141.82|4145.02|4142.02|4144.52|4141.52|0
1628116200000|2021-08-04 22:30:00|4145.02|4142.02|4145.02|4142.02|4145.72|4142.72|4144.82|4141.82|0
1628116500000|2021-08-04 22:35:00|4145.12|4142.12|4145.02|4142.02|4145.22|4142.22|4144.82|4141.82|0
1628116800000|2021-08-04 22:40:00|4145.12|4142.12|4145.02|4142.02|4145.52|4142.52|4145.02|4142.02|0
1628117100000|2021-08-04 22:45:00|4144.82|4141.82|4144.42|4141.42|4144.82|4141.82|4144.22|4141.22|0
1628117400000|2021-08-04 22:50:00|4144.52|4141.52|4145.02|4142.02|4145.22|4142.22|4144.52|4141.52|0
1628118000000|2021-08-04 23:00:00|4144.82|4141.82|4143.82|4140.82|4144.82|4141.82|4143.62|4140.62|0
1628118300000|2021-08-04 23:05:00|4143.72|4140.72|4143.82|4140.82|4144.22|4141.22|4143.72|4140.72|0
1628118600000|2021-08-04 23:10:00|4143.92|4140.92|4143.82|4140.82|4144.02|4141.02|4143.62|4140.62|0
1628118900000|2021-08-04 23:15:00|4143.62|4140.62|4143.62|4140.62|4144.02|4141.02|4143.62|4140.62|0
1628119200000|2021-08-04 23:20:00|4143.42|4140.42|4144.02|4141.02|4144.02|4141.02|4143.32|4140.32|0
1628119500000|2021-08-04 23:25:00|4143.92|4140.92|4144.02|4141.02|4144.02|4141.02|4143.82|4140.82|0
1628119800000|2021-08-04 23:30:00|4143.92|4140.92|4144.42|4141.42|4144.42|4141.42|4143.82|4140.82|0
1628120100000|2021-08-04 23:35:00|4144.32|4141.32|4143.82|4140.82|4144.42|4141.42|4143.32|4140.32|0
1628120400000|2021-08-04 23:40:00|4144.02|4141.02|4144.02|4141.02|4144.02|4141.02|4143.82|4140.82|0
1628120700000|2021-08-04 23:45:00|4144.12|4141.12|4144.62|4141.62|4144.62|4141.62|4144.02|4141.02|0
1628121000000|2021-08-04 23:50:00|4144.52|4141.52|4143.62|4140.62|4144.62|4141.62|4143.62|4140.62|0
1628121300000|2021-08-04 23:55:00|4143.72|4140.72|4144.42|4141.42|4144.82|4141.82|4143.72|4140.72|0
1628121600000|2021-08-05 00:00:00|4144.22|4141.22|4146.12|4143.12|4147.22|4144.22|4144.02|4141.02|0
1628121900000|2021-08-05 00:05:00|4145.92|4142.92|4147.82|4144.82|4148.22|4145.22|4145.92|4142.92|0
1628122200000|2021-08-05 00:10:00|4148.02|4145.02|4147.82|4144.82|4148.42|4145.42|4147.42|4144.42|0
1628122500000|2021-08-05 00:15:00|4148.02|4145.02|4151.22|4149.22|4151.72|4149.72|4146.22|4144.22|311
1628122800000|2021-08-05 00:20:00|4151.42|4149.42|4151.72|4149.72|4151.92|4149.92|4150.22|4148.22|164
1628123100000|2021-08-05 00:25:00|4152.22|4150.22|4152.22|4150.22|4152.42|4150.42|4151.72|4149.72|57
1628123400000|2021-08-05 00:30:00|4152.72|4150.72|4151.92|4149.92|4152.72|4150.72|4151.72|4149.72|104
1628123700000|2021-08-05 00:35:00|4152.22|4150.22|4152.42|4150.42|4152.72|4150.72|4151.72|4149.72|70
1628124000000|2021-08-05 00:40:00|4152.72|4150.72|4150.72|4148.72|4152.72|4150.72|4150.72|4148.72|115
1628124300000|2021-08-05 00:45:00|4150.92|4148.92|4150.72|4148.72|4151.72|4149.72|4150.72|4148.72|16
1628124600000|2021-08-05 00:50:00|4150.22|4148.22|4149.72|4147.72|4150.22|4148.22|4149.22|4147.22|88
1628124900000|2021-08-05 00:55:00|4150.22|4148.22|4149.72|4147.72|4150.22|4148.22|4149.42|4147.42|127
1628125200000|2021-08-05 01:00:00|4149.42|4147.42|4148.22|4146.22|4149.92|4147.92|4148.22|4146.22|56
1628125500000|2021-08-05 01:05:00|4148.42|4146.42|4147.72|4145.72|4148.72|4146.72|4147.22|4145.22|139
1628125800000|2021-08-05 01:10:00|4148.22|4146.22|4147.72|4145.72|4148.72|4146.72|4147.72|4145.72|55
1628126100000|2021-08-05 01:15:00|4147.22|4145.22|4147.92|4145.92|4148.22|4146.22|4146.72|4144.72|31
1628126400000|2021-08-05 01:20:00|4148.22|4146.22|4148.72|4146.72|4148.72|4146.72|4147.72|4145.72|29
1628126700000|2021-08-05 01:25:00|4149.22|4147.22|4149.22|4147.22|4149.72|4147.72|4148.72|4146.72|101
1628127000000|2021-08-05 01:30:00|4148.72|4146.72|4148.72|4146.72|4149.72|4147.72|4148.22|4146.22|145
1628127300000|2021-08-05 01:35:00|4148.92|4146.92|4148.72|4146.72|4150.42|4148.42|4148.72|4146.72|47
1628127600000|2021-08-05 01:40:00|4148.42|4146.42|4149.22|4147.22|4150.22|4148.22|4148.42|4146.42|134
1628127900000|2021-08-05 01:45:00|4148.72|4146.72|4148.92|4146.92|4149.22|4147.22|4148.22|4146.22|80
1628128200000|2021-08-05 01:50:00|4149.22|4147.22|4148.22|4146.22|4149.22|4147.22|4147.22|4145.22|53
1628128500000|2021-08-05 01:55:00|4148.72|4146.72|4148.22|4146.22|4149.22|4147.22|4148.22|4146.22|102
1628128800000|2021-08-05 02:00:00|4148.42|4146.42|4149.72|4147.72|4149.72|4147.72|4148.22|4146.22|60
1628129100000|2021-08-05 02:05:00|4149.22|4147.22|4148.72|4146.72|4149.22|4147.22|4148.22|4146.22|19
1628129400000|2021-08-05 02:10:00|4148.92|4146.92|4148.22|4146.22|4149.22|4147.22|4148.22|4146.22|62
1628129700000|2021-08-05 02:15:00|4148.72|4146.72|4149.22|4147.22|4149.22|4147.22|4148.72|4146.72|39
1628130000000|2021-08-05 02:20:00|4149.42|4147.42|4150.22|4148.22|4150.22|4148.22|4149.22|4147.22|74
1628130300000|2021-08-05 02:25:00|4150.42|4148.42|4149.92|4147.92|4151.72|4149.72|4149.92|4147.92|53
1628130600000|2021-08-05 02:30:00|4149.72|4147.72|4150.72|4148.72|4150.72|4148.72|4149.72|4147.72|61
1628130900000|2021-08-05 02:35:00|4150.42|4148.42|4149.72|4147.72|4150.72|4148.72|4149.72|4147.72|7
1628131200000|2021-08-05 02:40:00|4149.42|4147.42|4148.22|4146.22|4149.72|4147.72|4148.22|4146.22|61
1628131500000|2021-08-05 02:45:00|4148.72|4146.72|4148.22|4146.22|4148.72|4146.72|4147.92|4145.92|158
1628131800000|2021-08-05 02:50:00|4147.92|4145.92|4147.22|4145.22|4148.22|4146.22|4147.22|4145.22|43
1628132100000|2021-08-05 02:55:00|4147.72|4145.72|4148.22|4146.22|4148.72|4146.72|4147.72|4145.72|24
1628132400000|2021-08-05 03:00:00|4148.72|4146.72|4148.72|4146.72|4149.22|4147.22|4148.42|4146.42|87
1628132700000|2021-08-05 03:05:00|4148.42|4146.42|4148.92|4146.92|4149.22|4147.22|4148.42|4146.42|13
1628133000000|2021-08-05 03:10:00|4148.72|4146.72|4148.92|4146.92|4149.22|4147.22|4148.22|4146.22|17
1628133300000|2021-08-05 03:15:00|4149.22|4147.22|4148.72|4146.72|4149.72|4147.72|4148.42|4146.42|1
1628133600000|2021-08-05 03:20:00|4148.92|4146.92|4148.72|4146.72|4149.22|4147.22|4148.42|4146.42|6
1628133900000|2021-08-05 03:25:00|4148.92|4146.92|4148.72|4146.72|4149.72|4147.72|4148.72|4146.72|6
1628134200000|2021-08-05 03:30:00|4148.42|4146.42|4148.42|4146.42|4149.22|4147.22|4148.22|4146.22|14
1628134500000|2021-08-05 03:35:00|4148.72|4146.72|4148.42|4146.42|4149.22|4147.22|4148.42|4146.42|25
1628134800000|2021-08-05 03:40:00|4148.72|4146.72|4147.72|4145.72|4148.72|4146.72|4147.72|4145.72|18
1628135100000|2021-08-05 03:45:00|4147.92|4145.92|4147.92|4145.92|4148.42|4146.42|4147.92|4145.92|22
1628135400000|2021-08-05 03:50:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.42|4145.42|28
1628135700000|2021-08-05 03:55:00|4147.42|4145.42|4147.72|4145.72|4148.22|4146.22|4147.22|4145.22|24
1628136000000|2021-08-05 04:00:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|13
1628136300000|2021-08-05 04:05:00|4147.92|4145.92|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|14
1628136600000|2021-08-05 04:10:00|4147.92|4145.92|4147.72|4145.72|4148.22|4146.22|4147.22|4145.22|16
1628136900000|2021-08-05 04:15:00|4147.42|4145.42|4147.42|4145.42|4147.92|4145.92|4147.22|4145.22|9
1628137200000|2021-08-05 04:20:00|4147.22|4145.22|4147.72|4145.72|4147.72|4145.72|4147.22|4145.22|0
1628137500000|2021-08-05 04:25:00|4147.42|4145.42|4147.72|4145.72|4147.92|4145.92|4147.22|4145.22|8
1628137800000|2021-08-05 04:30:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|7
1628138400000|2021-08-05 04:40:00|4147.42|4145.42|4147.22|4145.22|4147.72|4145.72|4146.92|4144.92|33
1628138700000|2021-08-05 04:45:00|4147.72|4145.72|4147.42|4145.42|4147.72|4145.72|4147.22|4145.22|26
1628139000000|2021-08-05 04:50:00|4147.72|4145.72|4146.72|4144.72|4147.72|4145.72|4146.72|4144.72|79
1628139300000|2021-08-05 04:55:00|||||||||42
1628139600000|2021-08-05 05:00:00|4146.42|4144.42|4147.72|4145.72|4147.72|4145.72|4146.22|4144.22|174
1628139900000|2021-08-05 05:05:00|4147.42|4145.42|4148.22|4146.22|4148.22|4146.22|4147.22|4145.22|37
1628140200000|2021-08-05 05:10:00|4148.42|4146.42|4147.22|4145.22|4148.42|4146.42|4147.22|4145.22|56
1628140500000|2021-08-05 05:15:00|4147.42|4145.42|4147.22|4145.22|4148.22|4146.22|4147.22|4145.22|54
1628140800000|2021-08-05 05:20:00|4146.92|4144.92|4146.22|4144.22|4147.22|4145.22|4146.22|4144.22|43
1628141100000|2021-08-05 05:25:00|4146.42|4144.42|4146.72|4144.72|4147.22|4145.22|4146.22|4144.22|103
1628141400000|2021-08-05 05:30:00|4146.42|4144.42|4145.22|4143.22|4147.22|4145.22|4145.22|4143.22|235
1628141700000|2021-08-05 05:35:00|4145.72|4143.72|4144.72|4142.72|4145.72|4143.72|4144.22|4142.22|323
1628142000000|2021-08-05 05:40:00|4144.22|4142.22|4144.22|4142.22|4145.72|4143.72|4144.22|4142.22|405
1628142300000|2021-08-05 05:45:00|4144.42|4142.42|4144.72|4142.72|4144.72|4142.72|4144.22|4142.22|84
1628142600000|2021-08-05 05:50:00|4145.22|4143.22|4145.22|4143.22|4145.22|4143.22|4144.72|4142.72|185
1628142900000|2021-08-05 05:55:00|4144.92|4142.92|4145.22|4143.22|4145.72|4143.72|4144.72|4142.72|398
1628143200000|2021-08-05 06:00:00|4144.97|4143.47|4143.47|4141.97|4144.97|4143.47|4142.47|4140.97|1117
1628143500000|2021-08-05 06:05:00|4142.97|4141.47|4142.97|4141.47|4143.47|4141.97|4142.17|4140.67|435
1628143800000|2021-08-05 06:10:00|4143.47|4141.97|4142.97|4141.47|4143.47|4141.97|4142.47|4140.97|251
1628144100000|2021-08-05 06:15:00|4142.47|4140.97|4143.47|4141.97|4144.47|4142.97|4142.47|4140.97|381
1628144400000|2021-08-05 06:20:00|4142.97|4141.47|4143.97|4142.47|4144.17|4142.67|4142.47|4140.97|421
1628144700000|2021-08-05 06:25:00|4143.47|4141.97|4143.67|4142.17|4144.17|4142.67|4143.47|4141.97|459
1628145000000|2021-08-05 06:30:00|4143.47|4141.97|4140.97|4139.47|4143.47|4141.97|4140.97|4139.47|1043
1628145300000|2021-08-05 06:35:00|4141.47|4139.97|4141.97|4140.47|4141.97|4140.47|4139.97|4138.47|789
1628145600000|2021-08-05 06:40:00|4141.47|4139.97|4139.97|4138.47|4141.47|4139.97|4139.97|4138.47|440
1628145900000|2021-08-05 06:45:00|4140.47|4138.97|4141.47|4139.97|4141.97|4140.47|4139.47|4137.97|948
1628146200000|2021-08-05 06:50:00|4140.97|4139.47|4138.97|4137.47|4141.47|4139.97|4138.97|4137.47|685
1628146500000|2021-08-05 06:55:00|4138.47|4136.97|4139.47|4137.97|4140.97|4139.47|4138.47|4136.97|1513
1628146800000|2021-08-05 07:00:00|4139.97|4138.47|4148.97|4147.47|4149.97|4148.47|4139.47|4137.97|9348
1628147100000|2021-08-05 07:05:00|4148.47|4146.97|4152.97|4151.47|4155.47|4153.97|4147.97|4146.47|6971
1628147400000|2021-08-05 07:10:00|4153.47|4151.97|4153.47|4151.97|4153.97|4152.47|4149.97|4148.47|4104
1628147700000|2021-08-05 07:15:00|4153.97|4152.47|4156.97|4155.47|4161.97|4160.47|4151.97|4150.47|10116
1628148000000|2021-08-05 07:20:00|4156.47|4154.97|4157.17|4155.67|4160.97|4159.47|4154.97|4153.47|5946
1628148300000|2021-08-05 07:25:00|4156.97|4155.47|4155.47|4153.97|4156.97|4155.47|4154.97|4153.47|1826
1628148600000|2021-08-05 07:30:00|4157.47|4155.97|4156.47|4154.97|4157.47|4155.97|4154.97|4153.47|4866
1628148900000|2021-08-05 07:35:00|4155.97|4154.47|4158.47|4156.97|4159.47|4157.97|4155.97|4154.47|4347
1628149200000|2021-08-05 07:40:00|4158.2|4156.7|4157.2|4155.7|4158.7|4157.2|4155.7|4154.2|4862
1628149500000|2021-08-05 07:45:00|4156.7|4155.2|4155.7|4154.2|4158.2|4156.7|4155.2|4153.7|2795
1628149800000|2021-08-05 07:50:00|4155.2|4153.7|4155.7|4154.2|4156.2|4154.7|4152.7|4151.2|3776
1628150100000|2021-08-05 07:55:00|4156.2|4154.7|4160.7|4159.2|4160.7|4159.2|4155.7|4154.2|2984
1628150400000|2021-08-05 08:00:00|4160.2|4158.7|4159.7|4158.2|4160.7|4159.2|4158.2|4156.7|2300
1628150700000|2021-08-05 08:05:00|4159.2|4157.7|4160.2|4158.7|4160.7|4159.2|4158.2|4156.7|3804
1628151000000|2021-08-05 08:10:00|4160.7|4159.2|4160.7|4159.2|4160.7|4159.2|4158.7|4157.2|2764
1628151300000|2021-08-05 08:15:00|4160.4|4158.9|4160.7|4159.2|4160.7|4159.2|4158.7|4157.2|1749
1628151600000|2021-08-05 08:20:00|4160.2|4158.7|4162.2|4160.7|4162.7|4161.2|4160.2|4158.7|7324
1628151900000|2021-08-05 08:25:00|4162.7|4161.2|4163.2|4161.7|4163.7|4162.2|4162.2|4160.7|1184
1628152200000|2021-08-05 08:30:00|4162.7|4161.2|4162.2|4160.7|4163.2|4161.7|4160.7|4159.2|3776
1628152500000|2021-08-05 08:35:00|4161.7|4160.2|4163.7|4162.2|4163.7|4162.2|4161.7|4160.2|3100
1628152800000|2021-08-05 08:40:00|4163.2|4161.7|4165.2|4163.7|4165.2|4163.7|4162.7|4161.2|5100
1628153100000|2021-08-05 08:45:00|4164.7|4163.2|4165.7|4164.2|4165.7|4164.2|4163.7|4162.2|2281
1628153400000|2021-08-05 08:50:00|4166.2|4164.7|4165.4|4163.9|4166.7|4165.2|4164.2|4162.7|6234
1628153700000|2021-08-05 08:55:00|4165.7|4164.2|4163.7|4162.2|4165.7|4164.2|4163.2|4161.7|1386
1628154000000|2021-08-05 09:00:00|4163.2|4161.7|4163.2|4161.7|4164.2|4162.7|4162.2|4160.7|1221
1628154300000|2021-08-05 09:05:00|4163.7|4162.2|4164.7|4163.2|4165.2|4163.7|4163.2|4161.7|2515
1628154600000|2021-08-05 09:10:00|4164.2|4162.7|4164.2|4162.7|4164.7|4163.2|4163.7|4162.2|1680
1628154900000|2021-08-05 09:15:00|4163.9|4162.4|4163.7|4162.2|4164.2|4162.7|4162.2|4160.7|1263
1628155200000|2021-08-05 09:20:00|4164.2|4162.7|4163.2|4161.7|4164.7|4163.2|4162.7|4161.2|1568
1628155500000|2021-08-05 09:25:00|4162.7|4161.2|4161.7|4160.2|4164.2|4162.7|4160.9|4159.4|1595
1628155800000|2021-08-05 09:30:00|4162.2|4160.7|4164.2|4162.7|4164.2|4162.7|4162.2|4160.7|2328
1628156100000|2021-08-05 09:35:00|4163.9|4162.4|4163.2|4161.7|4164.2|4162.7|4162.7|4161.2|7621
1628156400000|2021-08-05 09:40:00|4162.7|4161.2|4162.4|4160.9|4163.2|4161.7|4162.2|4160.7|1819
1628156700000|2021-08-05 09:45:00|4162.2|4160.7|4161.2|4159.7|4162.7|4161.2|4159.7|4158.2|2882
1628157000000|2021-08-05 09:50:00|4161.7|4160.2|4161.7|4160.2|4162.2|4160.7|4161.2|4159.7|3447
1628157300000|2021-08-05 09:55:00|4161.4|4159.9|4163.9|4162.4|4164.2|4162.7|4161.2|4159.7|6448
1628157600000|2021-08-05 10:00:00|4163.7|4162.2|4163.2|4161.7|4165.2|4163.7|4162.7|4161.2|4973
1628157900000|2021-08-05 10:05:00|4163.7|4162.2|4162.2|4160.7|4163.7|4162.2|4161.7|4160.2|1782
1628158200000|2021-08-05 10:10:00|4162.7|4161.2|4161.2|4159.7|4162.7|4161.2|4160.7|4159.2|1880
1628158500000|2021-08-05 10:15:00|4161.7|4160.2|4157.2|4155.7|4161.7|4160.2|4157.2|4155.7|1451
1628158800000|2021-08-05 10:20:00|4156.7|4155.2|4156.7|4155.2|4157.7|4156.2|4156.2|4154.7|6587
1628159100000|2021-08-05 10:25:00|4156.2|4154.7|4157.7|4156.2|4157.7|4156.2|4156.2|4154.7|1419
1628159400000|2021-08-05 10:30:00|4157.2|4155.7|4156.2|4154.7|4157.7|4156.2|4155.7|4154.2|2272
1628159700000|2021-08-05 10:35:00|4156.7|4155.2|4155.2|4153.7|4156.7|4155.2|4154.7|4153.2|1311
1628160000000|2021-08-05 10:40:00|4155.7|4154.2|4155.7|4154.2|4156.2|4154.7|4155.2|4153.7|643
1628160300000|2021-08-05 10:45:00|4156.2|4154.7|4157.2|4155.7|4157.4|4155.9|4155.7|4154.2|1808
1628160600000|2021-08-05 10:50:00|4156.7|4155.2|4155.2|4153.7|4157.2|4155.7|4154.7|4153.2|1382
1628160900000|2021-08-05 10:55:00|4154.7|4153.2|4153.7|4152.2|4155.2|4153.7|4153.7|4152.2|979
1628161200000|2021-08-05 11:00:00|4154.4|4152.9|4153.2|4151.7|4155.2|4153.7|4152.7|4151.2|5056
1628161500000|2021-08-05 11:05:00|4152.9|4151.4|4153.2|4151.7|4154.7|4153.2|4152.7|4151.2|1959
1628161800000|2021-08-05 11:10:00|4152.7|4151.2|4151.7|4150.2|4153.2|4151.7|4151.2|4149.7|1175
1628162100000|2021-08-05 11:15:00|4152.2|4150.7|4154.2|4152.7|4154.4|4152.9|4151.2|4149.7|2677
1628162400000|2021-08-05 11:20:00|4153.9|4152.4|4151.7|4150.2|4154.2|4152.7|4151.2|4149.7|1602
1628162700000|2021-08-05 11:25:00|4151.4|4149.9|4152.2|4150.7|4152.7|4151.2|4151.2|4149.7|739
1628163000000|2021-08-05 11:30:00|4151.9|4150.4|4154.2|4152.7|4154.2|4152.7|4151.7|4150.2|1148
1628163300000|2021-08-05 11:35:00|4154.4|4152.9|4155.2|4153.7|4155.7|4154.2|4153.9|4152.4|1126
1628163600000|2021-08-05 11:40:00|4155.32|4153.82|4155.32|4153.82|4155.82|4154.32|4154.32|4152.82|1379
1628163900000|2021-08-05 11:45:00|4155.52|4154.02|4153.82|4152.32|4155.52|4154.02|4153.32|4151.82|524
1628164200000|2021-08-05 11:50:00|4153.52|4152.02|4154.32|4152.82|4154.32|4152.82|4153.52|4152.02|556
1628164500000|2021-08-05 11:55:00|4154.02|4152.52|4155.32|4153.82|4155.32|4153.82|4153.82|4152.32|486
1628164800000|2021-08-05 12:00:00|4154.82|4153.32|4156.32|4154.82|4156.32|4154.82|4154.82|4153.32|2434
1628165100000|2021-08-05 12:05:00|4156.82|4155.32|4158.32|4156.82|4158.32|4156.82|4156.32|4154.82|1247
1628165400000|2021-08-05 12:10:00|4158.02|4156.52|4159.32|4157.82|4159.32|4157.82|4157.82|4156.32|1002
1628165700000|2021-08-05 12:15:00|4159.02|4157.52|4160.32|4158.82|4160.82|4159.32|4158.82|4157.32|933
1628166000000|2021-08-05 12:20:00|4160.82|4159.32|4161.82|4160.32|4162.82|4161.32|4160.32|4158.82|4760
1628166300000|2021-08-05 12:25:00|4162.32|4160.82|4162.82|4161.32|4163.32|4161.82|4161.82|4160.32|2856
1628166600000|2021-08-05 12:30:00|4162.32|4160.82|4159.82|4158.32|4162.32|4160.82|4159.32|4157.82|2103
1628166900000|2021-08-05 12:35:00|4160.32|4158.82|4159.82|4158.32|4160.32|4158.82|4158.82|4157.32|1252
1628167200000|2021-08-05 12:40:00|4160.02|4158.52|4160.32|4158.82|4160.82|4159.32|4158.32|4156.82|1350
1628167500000|2021-08-05 12:45:00|4160.82|4159.32|4160.32|4158.82|4161.32|4159.82|4159.32|4157.82|965
1628167800000|2021-08-05 12:50:00|4159.82|4158.32|4157.82|4156.32|4159.82|4158.32|4157.32|4155.82|760
1628168100000|2021-08-05 12:55:00|4157.32|4155.82|4158.32|4156.82|4158.82|4157.32|4157.32|4155.82|953
1628168400000|2021-08-05 13:00:00|4158.02|4156.52|4157.32|4155.82|4159.32|4157.82|4156.82|4155.32|977
1628168700000|2021-08-05 13:05:00|4157.82|4156.32|4157.32|4155.82|4158.32|4156.82|4156.82|4155.32|1118
1628169000000|2021-08-05 13:10:00|4156.82|4155.32|4157.82|4156.32|4157.82|4156.32|4156.82|4155.32|820
1628169300000|2021-08-05 13:15:00|4158.32|4156.82|4158.32|4156.82|4159.52|4158.02|4157.82|4156.32|1489
1628169600000|2021-08-05 13:20:00|4157.82|4156.32|4158.32|4156.82|4158.82|4157.32|4156.82|4155.32|2702
1628169900000|2021-08-05 13:25:00|4158.82|4157.32|4159.82|4158.32|4160.82|4159.32|4158.82|4157.32|1616
1628170200000|2021-08-05 13:30:00|4159.32|4157.82|4159.32|4157.82|4160.32|4158.82|4157.02|4155.52|4778
1628170500000|2021-08-05 13:35:00|4159.82|4158.32|4163.82|4162.32|4164.32|4162.82|4159.02|4157.52|3717
1628170800000|2021-08-05 13:40:00|4164.32|4162.82|4162.82|4161.32|4164.82|4163.32|4162.82|4161.32|3143
1628171100000|2021-08-05 13:45:00|4163.32|4161.82|4161.32|4159.82|4163.82|4162.32|4160.82|4159.32|2552
1628171400000|2021-08-05 13:50:00|4160.82|4159.32|4161.32|4159.82|4162.82|4161.32|4160.82|4159.32|2661
1628171700000|2021-08-05 13:55:00|4161.82|4160.32|4160.82|4159.32|4161.82|4160.32|4160.02|4158.52|2005
1628172000000|2021-08-05 14:00:00|4161.32|4159.82|4161.32|4159.82|4161.32|4159.82|4159.82|4158.32|2262
1628172300000|2021-08-05 14:05:00|4161.82|4160.32|4160.82|4159.32|4162.32|4160.82|4160.32|4158.82|6934
1628172600000|2021-08-05 14:10:00|4160.69|4159.19|4163.19|4161.69|4163.69|4162.19|4160.69|4159.19|6580
1628172900000|2021-08-05 14:15:00|4162.69|4161.19|4161.19|4159.69|4163.19|4161.69|4160.19|4158.69|2579
1628173200000|2021-08-05 14:20:00|4160.69|4159.19|4159.19|4157.69|4160.69|4159.19|4158.69|4157.19|2389
1628173500000|2021-08-05 14:25:00|4159.69|4158.19|4157.19|4155.69|4160.19|4158.69|4156.69|4155.19|3364
1628173800000|2021-08-05 14:30:00|4157.69|4156.19|4158.39|4156.89|4159.19|4157.69|4157.69|4156.19|2174
1628174100000|2021-08-05 14:35:00|4158.69|4157.19|4156.19|4154.69|4158.69|4157.19|4156.19|4154.69|4325
1628174400000|2021-08-05 14:40:00|4156.69|4155.19|4157.69|4156.19|4158.69|4157.19|4156.19|4154.69|2716
1628174700000|2021-08-05 14:45:00|4158.19|4156.69|4159.69|4158.19|4160.19|4158.69|4157.69|4156.19|5759
1628175000000|2021-08-05 14:50:00|4159.19|4157.69|4161.69|4160.19|4161.69|4160.19|4159.19|4157.69|2079
1628175300000|2021-08-05 14:55:00|4161.19|4159.69|4161.19|4159.69|4161.69|4160.19|4160.69|4159.19|3081
1628175600000|2021-08-05 15:00:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.19|4159.69|2603
1628175900000|2021-08-05 15:05:00|4162.69|4161.19|4161.69|4160.19|4162.69|4161.19|4161.69|4160.19|3798
1628176200000|2021-08-05 15:10:00|4162.19|4160.69|4161.89|4160.39|4162.69|4161.19|4161.69|4160.19|3280
1628176500000|2021-08-05 15:15:00|4162.19|4160.69|4161.19|4159.69|4162.19|4160.69|4161.19|4159.69|3331
1628176800000|2021-08-05 15:20:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.69|4160.19|3878
1628177100000|2021-08-05 15:25:00|4162.69|4161.19|4162.69|4161.19|4162.69|4161.19|4162.19|4160.69|10678
1628177400000|2021-08-05 15:30:00|4162.19|4160.69|4162.19|4160.69|4164.19|4162.69|4161.69|4160.19|22694
1628177700000|2021-08-05 15:35:00|4162.69|4161.19|4161.69|4160.19|4163.69|4162.19|4161.69|4160.19|11178
1628178000000|2021-08-05 15:40:00|4162.19|4160.69|4161.19|4159.69|4162.19|4160.69|4160.19|4158.69|3997
1628178300000|2021-08-05 15:45:00|4161.69|4160.19|4162.69|4161.19|4162.69|4161.19|4161.69|4160.19|3008
1628178600000|2021-08-05 15:50:00|4163.19|4161.69|4162.19|4160.69|4163.19|4161.69|4161.89|4160.39|3679
1628178900000|2021-08-05 15:55:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.19|4159.69|749
1628179200000|2021-08-05 16:00:00|4161.69|4160.19|4161.19|4159.69|4161.69|4160.19|4160.89|4159.39|1632
1628179500000|2021-08-05 16:05:00|4160.69|4159.19|4161.69|4160.19|4162.19|4160.69|4160.69|4159.19|3147
1628179800000|2021-08-05 16:10:00|4161.19|4159.69|4160.69|4159.19|4161.19|4159.69|4160.19|4158.69|1399
1628180100000|2021-08-05 16:15:00|4160.19|4158.69|4160.19|4158.69|4160.69|4159.19|4159.69|4158.19|1324
1628180400000|2021-08-05 16:20:00|4159.69|4158.19|4159.69|4158.19|4160.19|4158.69|4159.19|4157.69|735
1628180700000|2021-08-05 16:25:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|946
1628181000000|2021-08-05 16:30:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|835
1628181300000|2021-08-05 16:35:00|4158.19|4156.69|4158.69|4157.19|4159.19|4157.69|4157.69|4156.19|952
1628181600000|2021-08-05 16:40:00|4158.19|4156.69|4157.19|4155.69|4158.69|4157.19|4157.19|4155.69|863
1628181900000|2021-08-05 16:45:00|4157.39|4155.89|4157.69|4156.19|4157.69|4156.19|4157.19|4155.69|423
1628182200000|2021-08-05 16:50:00|4158.19|4156.69|4157.69|4156.19|4158.19|4156.69|4157.69|4156.19|135
1628182500000|2021-08-05 16:55:00|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|942
1628182800000|2021-08-05 17:00:00|4157.69|4156.19|4158.19|4156.69|4158.19|4156.69|4157.19|4155.69|380
1628183100000|2021-08-05 17:05:00|4158.69|4157.19|4158.19|4156.69|4158.69|4157.19|4158.19|4156.69|301
1628183400000|2021-08-05 17:10:00|4158.69|4157.19|4158.69|4157.19|4158.69|4157.19|4158.19|4156.69|259
1628183700000|2021-08-05 17:15:00|4158.39|4156.89|4159.19|4157.69|4159.19|4157.69|4158.19|4156.69|758
1628184000000|2021-08-05 17:20:00|4158.69|4157.19|4159.19|4157.69|4159.69|4158.19|4158.69|4157.19|648
1628184300000|2021-08-05 17:25:00|4159.69|4158.19|4159.69|4158.19|4159.69|4158.19|4159.69|4158.19|110
1628184600000|2021-08-05 17:30:00|4160.19|4158.69|4159.69|4158.19|4160.19|4158.69|4159.69|4158.19|303
1628184900000|2021-08-05 17:35:00|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|4159.69|4158.19|329
1628185200000|2021-08-05 17:40:00|||||||||72
1628185500000|2021-08-05 17:45:00|4160.69|4159.19|4161.19|4159.69|4161.19|4159.69|4160.69|4159.19|530
1628185800000|2021-08-05 17:50:00|4160.69|4159.19|4161.19|4159.69|4161.19|4159.69|4160.69|4159.19|170
1628186100000|2021-08-05 17:55:00|||||||||397
1628186400000|2021-08-05 18:00:00|4161.69|4160.19|4162.19|4160.69|4162.69|4161.19|4161.69|4160.19|259
1628186700000|2021-08-05 18:05:00|4161.69|4160.19|4161.19|4159.69|4162.19|4160.69|4161.19|4159.69|259
1628187000000|2021-08-05 18:10:00|4160.69|4159.19|4160.19|4158.69|4160.69|4159.19|4160.19|4158.69|146
1628187300000|2021-08-05 18:15:00|4160.69|4159.19|4160.69|4159.19|4160.69|4159.19|4160.19|4158.69|214
1628187600000|2021-08-05 18:20:00|4160.19|4158.69|4159.69|4158.19|4160.19|4158.69|4159.19|4157.69|333
1628187900000|2021-08-05 18:25:00|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|4159.69|4158.19|279
1628188200000|2021-08-05 18:30:00|4159.69|4158.19|4159.19|4157.69|4160.19|4158.69|4158.69|4157.19|537
1628188500000|2021-08-05 18:35:00|4158.69|4157.19|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|680
1628188800000|2021-08-05 18:40:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.69|4157.19|634
1628189100000|2021-08-05 18:45:00|4158.19|4156.69|4158.69|4157.19|4158.69|4157.19|4158.19|4156.69|223
1628189400000|2021-08-05 18:50:00|4159.19|4157.69|4158.19|4156.69|4159.19|4157.69|4158.19|4156.69|269
1628189700000|2021-08-05 18:55:00|4158.69|4157.19|4157.69|4156.19|4158.69|4157.19|4157.39|4155.89|857
1628190000000|2021-08-05 19:00:00|4157.19|4155.69|4158.19|4156.69|4158.69|4157.19|4157.19|4155.69|1372
1628190300000|2021-08-05 19:05:00|4158.69|4157.19|4158.19|4156.69|4158.69|4157.19|4158.19|4156.69|285
1628190600000|2021-08-05 19:10:00|4157.69|4156.19|4157.69|4156.19|4158.19|4156.69|4157.69|4156.19|124
1628190900000|2021-08-05 19:15:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|566
1628191200000|2021-08-05 19:20:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|301
1628191500000|2021-08-05 19:25:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|303
1628191800000|2021-08-05 19:30:00|4156.89|4155.39|4157.69|4156.19|4157.69|4156.19|4156.69|4155.19|194
1628192100000|2021-08-05 19:35:00|4158.19|4156.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|331
1628192400000|2021-08-05 19:40:00|4158.89|4157.39|4159.69|4158.19|4159.69|4158.19|4158.69|4157.19|350
1628192700000|2021-08-05 19:45:00|4160.19|4158.69|4158.69|4157.19|4160.19|4158.69|4158.19|4156.69|508
1628193000000|2021-08-05 19:50:00|4159.19|4157.69|4158.19|4156.69|4159.19|4157.69|4157.69|4156.19|1258
1628193300000|2021-08-05 19:55:00|4158.69|4157.19|4161.19|4159.69|4161.19|4159.69|4157.69|4156.19|2431
1628193600000|2021-08-05 20:00:00|4161.64|4158.64|4160.14|4157.14|4161.84|4158.84|4159.44|4156.44|60
1628193900000|2021-08-05 20:05:00|4159.94|4156.94|4159.94|4156.94|4160.14|4157.14|4159.44|4156.44|0
1628194200000|2021-08-05 20:10:00|4159.74|4156.74|4160.54|4157.54|4160.74|4157.74|4159.24|4156.24|0
1628194500000|2021-08-05 20:15:00|4160.44|4157.44|4160.54|4157.54|4160.54|4157.54|4160.34|4157.34|0
1628194800000|2021-08-05 20:20:00|4160.34|4157.34|4160.54|4157.54|4160.54|4157.54|4160.34|4157.34|0
1628195100000|2021-08-05 20:25:00|4160.34|4157.34|4160.34|4157.34|4160.54|4157.54|4160.34|4157.34|0
1628195400000|2021-08-05 20:30:00|4160.54|4157.54|4160.34|4157.34|4160.54|4157.54|4160.34|4157.34|0
1628195700000|2021-08-05 20:35:00|4160.54|4157.54|4160.74|4157.74|4161.14|4158.14|4160.34|4157.34|0
1628196000000|2021-08-05 20:40:00|4160.84|4157.84|4160.54|4157.54|4160.94|4157.94|4160.34|4157.34|0
1628196300000|2021-08-05 20:45:00|4160.74|4157.74|4161.14|4158.14|4161.14|4158.14|4160.54|4157.54|0
1628196900000|2021-08-05 20:55:00|4161.04|4158.04|4161.14|4158.14|4161.24|4158.24|4161.04|4158.04|0
1628197200000|2021-08-05 21:00:00|4160.94|4157.94|4161.04|4158.04|4161.04|4158.04|4160.94|4157.94|0
1628197800000|2021-08-05 21:10:00|4160.94|4157.94|4160.94|4157.94|4161.04|4158.04|4160.94|4157.94|0
1628198100000|2021-08-05 21:15:00|4161.04|4158.04|4160.74|4157.74|4161.04|4158.04|4160.74|4157.74|0
1628198400000|2021-08-05 21:20:00|4160.84|4157.84|4160.94|4157.94|4160.94|4157.94|4160.74|4157.74|0
1628199000000|2021-08-05 21:30:00|4160.74|4157.74|4161.24|4158.24|4161.54|4158.54|4160.64|4157.64|0
1628199300000|2021-08-05 21:35:00|4161.04|4158.04|4161.04|4158.04|4161.04|4158.04|4161.04|4158.04|0
1628199600000|2021-08-05 21:40:00|4161.24|4158.24|4161.24|4158.24|4161.24|4158.24|4160.94|4157.94|0
1628199900000|2021-08-05 21:45:00|4160.94|4157.94|4160.84|4157.84|4160.94|4157.94|4160.54|4157.54|0
1628200200000|2021-08-05 21:50:00|4160.64|4157.64|4160.94|4157.94|4160.94|4157.94|4160.64|4157.64|0
1628200500000|2021-08-05 21:55:00|4160.84|4157.84|4160.84|4157.84|4160.84|4157.84|4160.54|4157.54|0
1628200800000|2021-08-05 22:00:00|4160.44|4157.44|4160.34|4157.34|4160.74|4157.74|4159.74|4156.74|0
1628201100000|2021-08-05 22:05:00|4160.44|4157.44|4159.94|4156.94|4160.54|4157.54|4159.94|4156.94|0
1628201400000|2021-08-05 22:10:00|4160.04|4157.04|4159.44|4156.44|4160.14|4157.14|4159.44|4156.44|0
1628201700000|2021-08-05 22:15:00|4159.54|4156.54|4159.44|4156.44|4159.94|4156.94|4159.24|4156.24|0
1628202000000|2021-08-05 22:20:00|4159.54|4156.54|4159.74|4156.74|4159.94|4156.94|4159.54|4156.54|0
1628202300000|2021-08-05 22:25:00|4159.94|4156.94|4159.74|4156.74|4159.94|4156.94|4159.44|4156.44|0
1628202600000|2021-08-05 22:30:00|4159.84|4156.84|4159.04|4156.04|4159.84|4156.84|4159.04|4156.04|0
1628202900000|2021-08-05 22:35:00|4158.84|4155.84|4158.84|4155.84|4159.04|4156.04|4158.74|4155.74|0
1628203200000|2021-08-05 22:40:00|4158.74|4155.74|4158.64|4155.64|4158.84|4155.84|4158.44|4155.44|0
1628203500000|2021-08-05 22:45:00|4158.84|4155.84|4158.64|4155.64|4159.04|4156.04|4158.64|4155.64|0
1628203800000|2021-08-05 22:50:00|4158.84|4155.84|4158.84|4155.84|4158.84|4155.84|4158.84|4155.84|0
1628204100000|2021-08-05 22:55:00|4158.94|4155.94|4158.84|4155.84|4159.04|4156.04|4158.74|4155.74|0
1628204400000|2021-08-05 23:00:00|4158.74|4155.74|4159.24|4156.24|4159.24|4156.24|4158.74|4155.74|0
1628204700000|2021-08-05 23:05:00|4159.14|4156.14|4158.84|4155.84|4159.24|4156.24|4158.84|4155.84|0
1628205000000|2021-08-05 23:10:00|4158.64|4155.64|4158.64|4155.64|4158.64|4155.64|4158.54|4155.54|0
1628205300000|2021-08-05 23:15:00|4158.54|4155.54|4158.64|4155.64|4158.74|4155.74|4158.24|4155.24|0
1628205600000|2021-08-05 23:20:00|4158.44|4155.44|4158.44|4155.44|4158.64|4155.64|4158.44|4155.44|0
1628205900000|2021-08-05 23:25:00|4158.24|4155.24|4158.24|4155.24|4158.44|4155.44|4158.04|4155.04|0
1628206200000|2021-08-05 23:30:00|4158.04|4155.04|4158.24|4155.24|4158.24|4155.24|4158.04|4155.04|0
1628206500000|2021-08-05 23:35:00|4158.34|4155.34|4158.04|4155.04|4158.44|4155.44|4157.84|4154.84|0
1628206800000|2021-08-05 23:40:00|4158.14|4155.14|4158.24|4155.24|4158.64|4155.64|4158.14|4155.14|0
1628207100000|2021-08-05 23:45:00|4158.14|4155.14|4157.54|4154.54|4158.24|4155.24|4157.54|4154.54|0
1628207400000|2021-08-05 23:50:00|4157.44|4154.44|4157.54|4154.54|4157.84|4154.84|4157.34|4154.34|0
1628207700000|2021-08-05 23:55:00|4157.44|4154.44|4157.54|4154.54|4157.84|4154.84|4157.34|4154.34|0
1628208000000|2021-08-06 00:00:00|4157.34|4154.34|4157.34|4154.34|4157.54|4154.54|4156.94|4153.94|0
1628208300000|2021-08-06 00:05:00|4157.54|4154.54|4158.64|4155.64|4158.84|4155.84|4157.34|4154.34|0
1628208600000|2021-08-06 00:10:00|4158.84|4155.84|4158.84|4155.84|4159.44|4156.44|4158.64|4155.64|0
1628208900000|2021-08-06 00:15:00|4158.94|4155.94|4157.14|4155.14|4159.44|4157.44|4156.94|4154.94|302
1628209200000|2021-08-06 00:20:00|4156.94|4154.94|4157.94|4155.94|4158.44|4156.44|4156.44|4154.44|121
1628209500000|2021-08-06 00:25:00|4158.44|4156.44|4157.44|4155.44|4158.94|4156.94|4157.14|4155.14|31
1628209800000|2021-08-06 00:30:00|4157.94|4155.94|4159.14|4157.14|4159.44|4157.44|4157.14|4155.14|106
1628210100000|2021-08-06 00:35:00|4158.94|4156.94|4157.94|4155.94|4159.44|4157.44|4157.94|4155.94|23
1628210400000|2021-08-06 00:40:00|4158.44|4156.44|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|50
1628210700000|2021-08-06 00:45:00|4157.94|4155.94|4157.44|4155.44|4158.44|4156.44|4157.44|4155.44|76
1628211000000|2021-08-06 00:50:00|4156.94|4154.94|4156.64|4154.64|4157.44|4155.44|4156.44|4154.44|137
1628211300000|2021-08-06 00:55:00|4156.44|4154.44|4156.14|4154.14|4156.94|4154.94|4155.94|4153.94|83
1628211600000|2021-08-06 01:00:00|4156.44|4154.44|4153.94|4151.94|4156.44|4154.44|4152.94|4150.94|345
1628211900000|2021-08-06 01:05:00|4153.64|4151.64|4153.94|4151.94|4154.14|4152.14|4153.44|4151.44|95
1628212200000|2021-08-06 01:10:00|4153.64|4151.64|4155.44|4153.44|4155.44|4153.44|4152.94|4150.94|147
1628212500000|2021-08-06 01:15:00|4154.94|4152.94|4153.44|4151.44|4155.44|4153.44|4153.44|4151.44|174
1628212800000|2021-08-06 01:20:00|4153.94|4151.94|4152.94|4150.94|4153.94|4151.94|4152.44|4150.44|141
1628213100000|2021-08-06 01:25:00|4153.14|4151.14|4152.94|4150.94|4153.44|4151.44|4152.44|4150.44|93
1628213400000|2021-08-06 01:30:00|4152.44|4150.44|4154.94|4152.94|4154.94|4152.94|4152.44|4150.44|124
1628213700000|2021-08-06 01:35:00|4154.44|4152.44|4153.44|4151.44|4154.94|4152.94|4153.44|4151.44|47
1628214000000|2021-08-06 01:40:00|4153.94|4151.94|4155.44|4153.44|4155.44|4153.44|4153.64|4151.64|78
1628214300000|2021-08-06 01:45:00|4155.14|4153.14|4154.94|4152.94|4155.44|4153.44|4153.94|4151.94|131
1628214600000|2021-08-06 01:50:00|4154.64|4152.64|4155.94|4153.94|4155.94|4153.94|4154.44|4152.44|28
1628214900000|2021-08-06 01:55:00|4155.64|4153.64|4156.94|4154.94|4157.44|4155.44|4155.14|4153.14|80
1628215200000|2021-08-06 02:00:00|4156.44|4154.44|4154.94|4152.94|4156.44|4154.44|4154.44|4152.44|159
1628215500000|2021-08-06 02:05:00|4154.44|4152.44|4154.94|4152.94|4155.44|4153.44|4154.44|4152.44|77
1628215800000|2021-08-06 02:10:00|4154.44|4152.44|4154.94|4152.94|4154.94|4152.94|4154.44|4152.44|46
1628216100000|2021-08-06 02:15:00|4154.64|4152.64|4154.44|4152.44|4154.94|4152.94|4154.44|4152.44|23
1628216400000|2021-08-06 02:20:00|4153.94|4151.94|4154.44|4152.44|4154.44|4152.44|4153.94|4151.94|31
1628216700000|2021-08-06 02:25:00|4154.14|4152.14|4154.44|4152.44|4154.94|4152.94|4153.94|4151.94|20
1628217000000|2021-08-06 02:30:00|4154.14|4152.14|4154.94|4152.94|4154.94|4152.94|4154.14|4152.14|15
1628217300000|2021-08-06 02:35:00|4154.44|4152.44|4154.44|4152.44|4154.94|4152.94|4154.44|4152.44|20
1628217600000|2021-08-06 02:40:00|4154.14|4152.14|4155.94|4153.94|4155.94|4153.94|4154.14|4152.14|15
1628217900000|2021-08-06 02:45:00|4155.64|4153.64|4155.94|4153.94|4155.94|4153.94|4155.44|4153.44|29
1628218200000|2021-08-06 02:50:00|4156.14|4154.14|4156.14|4154.14|4156.44|4154.44|4155.94|4153.94|37
1628218500000|2021-08-06 02:55:00|4155.94|4153.94|4156.94|4154.94|4156.94|4154.94|4155.94|4153.94|28
1628218800000|2021-08-06 03:00:00|4157.44|4155.44|4157.44|4155.44|4157.44|4155.44|4157.14|4155.14|31
1628219100000|2021-08-06 03:05:00|4157.94|4155.94|4157.94|4155.94|4158.44|4156.44|4157.94|4155.94|37
1628219400000|2021-08-06 03:10:00|4158.44|4156.44|4158.94|4156.94|4158.94|4156.94|4158.44|4156.44|50
1628219700000|2021-08-06 03:15:00|4158.44|4156.44|4158.44|4156.44|4158.94|4156.94|4158.44|4156.44|80
1628220000000|2021-08-06 03:20:00|4158.64|4156.64|4158.94|4156.94|4159.14|4157.14|4158.44|4156.44|59
1628220300000|2021-08-06 03:25:00|4159.14|4157.14|4159.14|4157.14|4159.94|4157.94|4158.94|4156.94|68
1628220600000|2021-08-06 03:30:00|4159.44|4157.44|4158.94|4156.94|4160.44|4158.44|4158.94|4156.94|66
1628220900000|2021-08-06 03:35:00|4158.64|4156.64|4159.44|4157.44|4159.94|4157.94|4158.64|4156.64|10
1628221200000|2021-08-06 03:40:00|4159.64|4157.64|4157.94|4155.94|4159.64|4157.64|4157.94|4155.94|12
1628221500000|2021-08-06 03:45:00|4158.44|4156.44|4157.44|4155.44|4158.44|4156.44|4157.44|4155.44|104
1628221800000|2021-08-06 03:50:00|4156.94|4154.94|4156.44|4154.44|4157.44|4155.44|4156.44|4154.44|29
1628222100000|2021-08-06 03:55:00|4156.94|4154.94|4157.94|4155.94|4157.94|4155.94|4156.44|4154.44|59
1628222400000|2021-08-06 04:00:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|54
1628222700000|2021-08-06 04:05:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|48
1628223000000|2021-08-06 04:10:00|4156.44|4154.44|4156.94|4154.94|4156.94|4154.94|4156.44|4154.44|23
1628223300000|2021-08-06 04:15:00|4156.64|4154.64|4155.94|4153.94|4156.64|4154.64|4155.94|4153.94|19
1628223600000|2021-08-06 04:20:00|4156.14|4154.14|4155.94|4153.94|4156.44|4154.44|4155.44|4153.44|89
1628223900000|2021-08-06 04:25:00|4156.44|4154.44|4156.94|4154.94|4156.94|4154.94|4156.44|4154.44|35
1628224200000|2021-08-06 04:30:00|4157.44|4155.44|4157.44|4155.44|4157.44|4155.44|4156.94|4154.94|23
1628224500000|2021-08-06 04:35:00|4157.14|4155.14|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|24
1628224800000|2021-08-06 04:40:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|25
1628225100000|2021-08-06 04:45:00|4157.14|4155.14|4157.94|4155.94|4157.94|4155.94|4156.94|4154.94|25
1628225400000|2021-08-06 04:50:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|16
1628225700000|2021-08-06 04:55:00|4156.44|4154.44|4156.44|4154.44|4156.44|4154.44|4156.44|4154.44|5
1628226000000|2021-08-06 05:00:00|4156.94|4154.94|4157.44|4155.44|4157.94|4155.94|4156.44|4154.44|127
1628226300000|2021-08-06 05:05:00|4157.14|4155.14|4156.94|4154.94|4157.44|4155.44|4156.44|4154.44|120
1628226600000|2021-08-06 05:10:00|4157.14|4155.14|4157.94|4155.94|4157.94|4155.94|4157.14|4155.14|21
1628226900000|2021-08-06 05:15:00|4158.44|4156.44|4157.94|4155.94|4158.94|4156.94|4157.94|4155.94|59
1628227200000|2021-08-06 05:20:00|4158.14|4156.14|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|80
1628227500000|2021-08-06 05:25:00|4158.14|4156.14|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|31
1628227800000|2021-08-06 05:30:00|4159.14|4157.14|4159.44|4157.44|4159.94|4157.94|4158.94|4156.94|321
1628228100000|2021-08-06 05:35:00|4159.14|4157.14|4157.94|4155.94|4159.14|4157.14|4157.44|4155.44|179
1628228400000|2021-08-06 05:40:00|4158.44|4156.44|4158.94|4156.94|4159.14|4157.14|4158.44|4156.44|178
1628228700000|2021-08-06 05:45:00|4159.14|4157.14|4159.44|4157.44|4159.94|4157.94|4158.94|4156.94|69
1628229000000|2021-08-06 05:50:00|4159.94|4157.94|4160.64|4158.64|4160.94|4158.94|4159.44|4157.44|376
1628229300000|2021-08-06 05:55:00|4160.44|4158.44|4160.44|4158.44|4161.14|4159.14|4160.44|4158.44|205
1628229600000|2021-08-06 06:00:00|4160.19|4158.69|4160.69|4159.19|4160.69|4159.19|4157.69|4156.19|729
1628229900000|2021-08-06 06:05:00|4161.19|4159.69|4161.19|4159.69|4161.69|4160.19|4160.69|4159.19|508
1628230200000|2021-08-06 06:10:00|4160.69|4159.19|4161.69|4160.19|4162.19|4160.69|4160.69|4159.19|305
1628230500000|2021-08-06 06:15:00|4161.19|4159.69|4162.69|4161.19|4163.19|4161.69|4160.19|4158.69|613
1628230800000|2021-08-06 06:20:00|4162.19|4160.69|4164.19|4162.69|4164.19|4162.69|4162.19|4160.69|388
1628231100000|2021-08-06 06:25:00|4163.69|4162.19|4164.69|4163.19|4164.89|4163.39|4163.19|4161.69|458
1628231400000|2021-08-06 06:30:00|4164.19|4162.69|4163.69|4162.19|4164.69|4163.19|4163.19|4161.69|346
1628231700000|2021-08-06 06:35:00|4163.19|4161.69|4165.19|4163.69|4165.19|4163.69|4162.69|4161.19|521
1628232000000|2021-08-06 06:40:00|4164.69|4163.19|4164.19|4162.69|4164.69|4163.19|4163.19|4161.69|807
1628232300000|2021-08-06 06:45:00|4163.69|4162.19|4163.69|4162.19|4164.69|4163.19|4163.19|4161.69|473
1628232600000|2021-08-06 06:50:00|4164.19|4162.69|4162.69|4161.19|4164.69|4163.19|4162.19|4160.69|366
1628232900000|2021-08-06 06:55:00|4163.19|4161.69|4162.69|4161.19|4163.19|4161.69|4161.19|4159.69|1270
1628233200000|2021-08-06 07:00:00|4163.19|4161.69|4162.19|4160.69|4164.69|4163.19|4159.19|4157.69|13125
1628233500000|2021-08-06 07:05:00|4162.69|4161.19|4157.69|4156.19|4162.69|4161.19|4157.19|4155.69|6444
1628233800000|2021-08-06 07:10:00|4157.19|4155.69|4157.69|4156.19|4159.19|4157.69|4155.69|4154.19|7596
1628234100000|2021-08-06 07:15:00|4157.19|4155.69|4158.69|4157.19|4158.69|4157.19|4156.19|4154.69|2365
1628234400000|2021-08-06 07:20:00|4159.19|4157.69|4159.19|4157.69|4160.19|4158.69|4158.19|4156.69|1226
1628234700000|2021-08-06 07:25:00|4158.69|4157.19|4158.19|4156.69|4160.69|4159.19|4158.19|4156.69|3810
1628235000000|2021-08-06 07:30:00|4158.69|4157.19|4158.19|4156.69|4159.69|4158.19|4157.69|4156.19|4252
1628235300000|2021-08-06 07:35:00|4157.89|4156.39|4156.69|4155.19|4158.19|4156.69|4156.69|4155.19|1994
1628235600000|2021-08-06 07:40:00|4157.35|4155.85|4156.85|4155.35|4157.35|4155.85|4156.85|4155.35|1672
1628235900000|2021-08-06 07:45:00|4157.35|4155.85|4157.85|4156.35|4158.35|4156.85|4156.85|4155.35|1882
1628236200000|2021-08-06 07:50:00|4157.35|4155.85|4158.35|4156.85|4158.85|4157.35|4157.35|4155.85|1797
1628236500000|2021-08-06 07:55:00|4158.85|4157.35|4159.35|4157.85|4159.85|4158.35|4158.35|4156.85|2000
1628236800000|2021-08-06 08:00:00|4158.85|4157.35|4157.35|4155.85|4159.35|4157.85|4156.85|4155.35|2827
1628237100000|2021-08-06 08:05:00|4157.85|4156.35|4155.85|4154.35|4157.85|4156.35|4155.85|4154.35|1743
1628237400000|2021-08-06 08:10:00|4156.35|4154.85|4157.35|4155.85|4157.35|4155.85|4155.85|4154.35|2629
1628237700000|2021-08-06 08:15:00|4157.85|4156.35|4157.35|4155.85|4158.35|4156.85|4157.35|4155.85|3547
1628238000000|2021-08-06 08:20:00|4157.85|4156.35|4157.85|4156.35|4157.85|4156.35|4156.85|4155.35|1786
1628238300000|2021-08-06 08:25:00|4158.35|4156.85|4159.35|4157.85|4159.35|4157.85|4158.35|4156.85|1327
1628238600000|2021-08-06 08:30:00|4159.85|4158.35|4160.35|4158.85|4160.35|4158.85|4159.35|4157.85|838
1628238900000|2021-08-06 08:35:00|4160.85|4159.35|4160.85|4159.35|4161.85|4160.35|4160.85|4159.35|3812
1628239200000|2021-08-06 08:40:00|4161.35|4159.85|4161.35|4159.85|4161.85|4160.35|4160.85|4159.35|1679
1628239500000|2021-08-06 08:45:00|4160.85|4159.35|4163.85|4162.35|4164.35|4162.85|4160.85|4159.35|4466
1628239800000|2021-08-06 08:50:00|4164.05|4162.55|4163.85|4162.35|4164.05|4162.55|4162.85|4161.35|5564
1628240100000|2021-08-06 08:55:00|4164.85|4163.35|4164.85|4163.35|4166.35|4164.85|4163.85|4162.35|4920
1628240400000|2021-08-06 09:00:00|4164.55|4163.05|4165.35|4163.85|4165.35|4163.85|4163.85|4162.35|1773
1628240700000|2021-08-06 09:05:00|4164.85|4163.35|4164.35|4162.85|4165.85|4164.35|4164.35|4162.85|1577
1628241000000|2021-08-06 09:10:00|4164.85|4163.35|4164.85|4163.35|4165.85|4164.35|4164.35|4162.85|910
1628241300000|2021-08-06 09:15:00|4164.35|4162.85|4164.85|4163.35|4165.35|4163.85|4164.35|4162.85|980
1628241600000|2021-08-06 09:20:00|4165.35|4163.85|4166.85|4165.35|4167.85|4166.35|4164.35|4162.85|3328
1628241900000|2021-08-06 09:25:00|4166.35|4164.85|4165.85|4164.35|4166.35|4164.85|4165.85|4164.35|1483
1628242200000|2021-08-06 09:30:00|4165.35|4163.85|4165.85|4164.35|4166.35|4164.85|4164.85|4163.35|1365
1628242500000|2021-08-06 09:35:00|4165.35|4163.85|4165.35|4163.85|4165.85|4164.35|4164.85|4163.35|1749
1628242800000|2021-08-06 09:40:00|4164.85|4163.35|4165.35|4163.85|4165.35|4163.85|4164.85|4163.35|682
1628243100000|2021-08-06 09:45:00|4165.85|4164.35|4167.35|4165.85|4167.35|4165.85|4165.35|4163.85|3000
1628243400000|2021-08-06 09:50:00|4166.85|4165.35|4169.85|4168.35|4170.35|4168.85|4166.85|4165.35|5331
1628243700000|2021-08-06 09:55:00|4169.35|4167.85|4170.85|4169.35|4171.85|4170.35|4169.35|4167.85|6783
1628244000000|2021-08-06 10:00:00|4170.35|4168.85|4169.35|4167.85|4170.85|4169.35|4168.85|4167.35|2093
1628244300000|2021-08-06 10:05:00|4168.85|4167.35|4166.85|4165.35|4169.35|4167.85|4166.85|4165.35|2442
1628244600000|2021-08-06 10:10:00|4166.55|4165.05|4169.85|4168.35|4170.35|4168.85|4166.55|4165.05|3169
1628244900000|2021-08-06 10:15:00|4169.35|4167.85|4171.35|4169.85|4171.85|4170.35|4169.35|4167.85|1604
1628245200000|2021-08-06 10:20:00|4171.85|4170.35|4172.35|4170.85|4172.35|4170.85|4170.85|4169.35|1854
1628245500000|2021-08-06 10:25:00|4171.85|4170.35|4171.35|4169.85|4172.85|4171.35|4171.35|4169.85|4522
1628245800000|2021-08-06 10:30:00|4170.85|4169.35|4169.85|4168.35|4170.85|4169.35|4169.35|4167.85|1343
1628246100000|2021-08-06 10:35:00|4170.35|4168.85|4171.35|4169.85|4171.35|4169.85|4168.85|4167.35|804
1628246400000|2021-08-06 10:40:00|4171.55|4170.05|4170.85|4169.35|4171.85|4170.35|4170.35|4168.85|812
1628246700000|2021-08-06 10:45:00|4170.35|4168.85|4169.35|4167.85|4170.85|4169.35|4168.85|4167.35|1260
1628247000000|2021-08-06 10:50:00|4169.05|4167.55|4169.85|4168.35|4170.35|4168.85|4168.85|4167.35|2719
1628247300000|2021-08-06 10:55:00|4169.35|4167.85|4170.35|4168.85|4170.85|4169.35|4168.85|4167.35|721
1628247600000|2021-08-06 11:00:00|4169.85|4168.35|4170.35|4168.85|4170.85|4169.35|4169.85|4168.35|644
1628247900000|2021-08-06 11:05:00|4169.85|4168.35|4171.85|4170.35|4172.35|4170.85|4169.85|4168.35|1289
1628248200000|2021-08-06 11:10:00|4171.55|4170.05|4171.85|4170.35|4172.35|4170.85|4171.35|4169.85|1198
1628248500000|2021-08-06 11:15:00|4171.35|4169.85|4173.35|4171.85|4173.35|4171.85|4171.35|4169.85|11949
1628248800000|2021-08-06 11:20:00|4173.85|4172.35|4173.35|4171.85|4173.85|4172.35|4172.85|4171.35|610
1628249100000|2021-08-06 11:25:00|4172.85|4171.35|4171.55|4170.05|4173.35|4171.85|4171.35|4169.85|3436
1628249400000|2021-08-06 11:30:00|4171.35|4169.85|4172.35|4170.85|4172.35|4170.85|4171.35|4169.85|5570
1628249700000|2021-08-06 11:35:00|4171.85|4170.35|4172.35|4170.85|4172.35|4170.85|4171.85|4170.35|624
1628250000000|2021-08-06 11:40:00|4171.73|4170.23|4171.73|4170.23|4172.23|4170.73|4171.23|4169.73|617
1628250300000|2021-08-06 11:45:00|4172.23|4170.73|4171.73|4170.23|4172.23|4170.73|4171.73|4170.23|765
1628250600000|2021-08-06 11:50:00|4171.43|4169.93|4170.23|4168.73|4171.73|4170.23|4170.23|4168.73|1145
1628250900000|2021-08-06 11:55:00|4170.73|4169.23|4169.73|4168.23|4170.73|4169.23|4169.23|4167.73|2474
1628251200000|2021-08-06 12:00:00|4170.23|4168.73|4169.73|4168.23|4170.73|4169.23|4169.23|4167.73|1271
1628251500000|2021-08-06 12:05:00|4170.23|4168.73|4171.23|4169.73|4171.73|4170.23|4169.73|4168.23|3842
1628251800000|2021-08-06 12:10:00|4171.73|4170.23|4172.23|4170.73|4173.23|4171.73|4171.23|4169.73|1640
1628252100000|2021-08-06 12:15:00|4171.73|4170.23|4172.23|4170.73|4172.73|4171.23|4171.43|4169.93|759
1628252400000|2021-08-06 12:20:00|4171.73|4170.23|4171.23|4169.73|4172.23|4170.73|4170.23|4168.73|677
1628252700000|2021-08-06 12:25:00|4170.73|4169.23|4168.73|4167.23|4170.73|4169.23|4168.23|4166.73|1967
1628253000000|2021-08-06 12:30:00|4169.23|4167.73|4174.23|4172.73|4179.23|4177.73|4168.93|4167.43|9393
1628253300000|2021-08-06 12:35:00|4174.73|4173.23|4175.73|4174.23|4177.23|4175.73|4172.93|4171.43|5010
1628253600000|2021-08-06 12:40:00|4175.23|4173.73|4176.73|4175.23|4177.23|4175.73|4175.23|4173.73|3081
1628253900000|2021-08-06 12:45:00|4177.23|4175.73|4174.23|4172.73|4177.23|4175.73|4173.73|4172.23|2958
1628254200000|2021-08-06 12:50:00|4174.73|4173.23|4175.23|4173.73|4175.23|4173.73|4172.23|4170.73|3225
1628254500000|2021-08-06 12:55:00|4175.73|4174.23|4178.23|4176.73|4178.23|4176.73|4174.73|4173.23|2564
1628254800000|2021-08-06 13:00:00|4178.73|4177.23|4179.23|4177.73|4180.73|4179.23|4177.73|4176.23|4429
1628255100000|2021-08-06 13:05:00|4179.73|4178.23|4181.23|4179.73|4181.23|4179.73|4179.23|4177.73|3256
1628255400000|2021-08-06 13:10:00|4180.73|4179.23|4178.23|4176.73|4181.23|4179.73|4178.23|4176.73|2457
1628255700000|2021-08-06 13:15:00|4178.73|4177.23|4179.73|4178.23|4180.23|4178.73|4178.23|4176.73|2212
1628256000000|2021-08-06 13:20:00|4180.23|4178.73|4180.23|4178.73|4180.73|4179.23|4179.23|4177.73|2829
1628256300000|2021-08-06 13:25:00|4180.73|4179.23|4180.23|4178.73|4181.23|4179.73|4179.73|4178.23|1964
1628256600000|2021-08-06 13:30:00|4180.73|4179.23|4181.73|4180.23|4182.73|4181.23|4179.73|4178.23|7733
1628256900000|2021-08-06 13:35:00|4181.43|4179.93|4182.73|4181.23|4184.23|4182.73|4180.23|4178.73|8502
1628257200000|2021-08-06 13:40:00|4183.23|4181.73|4184.23|4182.73|4184.23|4182.73|4182.23|4180.73|4645
1628257500000|2021-08-06 13:45:00|4184.73|4183.23|4182.23|4180.73|4185.23|4183.73|4182.23|4180.73|4613
1628257800000|2021-08-06 13:50:00|4182.73|4181.23|4177.23|4175.73|4182.73|4181.23|4176.73|4175.23|4237
1628258100000|2021-08-06 13:55:00|4176.73|4175.23|4175.23|4173.73|4176.73|4175.23|4173.93|4172.43|4458
1628258400000|2021-08-06 14:00:00|4175.73|4174.23|4176.73|4175.23|4176.73|4175.23|4173.23|4171.73|3476
1628258700000|2021-08-06 14:05:00|4176.23|4174.73|4175.23|4173.73|4176.73|4175.23|4174.23|4172.73|4826
1628259000000|2021-08-06 14:10:00|4175.05|4173.55|4175.55|4174.05|4175.55|4174.05|4174.05|4172.55|2480
1628259300000|2021-08-06 14:15:00|4176.05|4174.55|4175.55|4174.05|4176.55|4175.05|4175.55|4174.05|1946
1628259600000|2021-08-06 14:20:00|4176.05|4174.55|4177.55|4176.05|4177.55|4176.05|4175.55|4174.05|1426
1628259900000|2021-08-06 14:25:00|4177.75|4176.25|4178.55|4177.05|4179.55|4178.05|4177.55|4176.05|3370
1628260200000|2021-08-06 14:30:00|4178.75|4177.25|4179.05|4177.55|4180.05|4178.55|4178.55|4177.05|2682
1628260500000|2021-08-06 14:35:00|4178.55|4177.05|4178.05|4176.55|4179.55|4178.05|4177.55|4176.05|2169
1628260800000|2021-08-06 14:40:00|4178.55|4177.05|4178.05|4176.55|4179.05|4177.55|4177.55|4176.05|1975
1628261100000|2021-08-06 14:45:00|4178.25|4176.75|4177.55|4176.05|4178.55|4177.05|4177.05|4175.55|2198
1628261400000|2021-08-06 14:50:00|4178.05|4176.55|4176.55|4175.05|4178.05|4176.55|4175.55|4174.05|4431
1628261700000|2021-08-06 14:55:00|4177.05|4175.55|4176.55|4175.05|4177.05|4175.55|4175.55|4174.05|6864
1628262000000|2021-08-06 15:00:00|4177.05|4175.55|4178.55|4177.05|4178.55|4177.05|4176.55|4175.05|6386
1628262300000|2021-08-06 15:05:00|4178.05|4176.55|4178.55|4177.05|4179.55|4178.05|4177.55|4176.05|3254
1628262600000|2021-08-06 15:10:00|4178.05|4176.55|4177.05|4175.55|4179.05|4177.55|4177.05|4175.55|5220
1628262900000|2021-08-06 15:15:00|4176.55|4175.05|4176.55|4175.05|4177.05|4175.55|4175.55|4174.05|4617
1628263200000|2021-08-06 15:20:00|4177.05|4175.55|4178.55|4177.05|4179.05|4177.55|4177.05|4175.55|6762
1628263500000|2021-08-06 15:25:00|4178.05|4176.55|4177.05|4175.55|4178.55|4177.05|4175.55|4174.05|8877
1628263800000|2021-08-06 15:30:00|4176.55|4175.05|4175.55|4174.05|4179.05|4177.55|4175.55|4174.05|20500
1628264100000|2021-08-06 15:35:00|4176.05|4174.55|4176.55|4175.05|4176.55|4175.05|4174.05|4172.55|11713
1628264400000|2021-08-06 15:40:00|4176.05|4174.55|4177.55|4176.05|4177.55|4176.05|4176.05|4174.55|4723
1628264700000|2021-08-06 15:45:00|4178.05|4176.55|4177.55|4176.05|4178.55|4177.05|4177.05|4175.55|4671
1628265000000|2021-08-06 15:50:00|4178.05|4176.55|4177.05|4175.55|4178.05|4176.55|4176.55|4175.05|2216
1628265300000|2021-08-06 15:55:00|4177.55|4176.05|4179.05|4177.55|4179.05|4177.55|4177.55|4176.05|1735
1628265600000|2021-08-06 16:00:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4178.55|4177.05|5257
1628265900000|2021-08-06 16:05:00|4179.05|4177.55|4178.55|4177.05|4179.55|4178.05|4178.55|4177.05|1822
1628266200000|2021-08-06 16:10:00|4178.05|4176.55|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|195
1628266500000|2021-08-06 16:15:00|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|4177.55|4176.05|532
1628266800000|2021-08-06 16:20:00|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|579
1628267100000|2021-08-06 16:25:00|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|4178.05|4176.55|379
1628267400000|2021-08-06 16:30:00|4178.55|4177.05|4178.55|4177.05|4179.05|4177.55|4178.05|4176.55|861
1628267700000|2021-08-06 16:35:00|4178.75|4177.25|4178.05|4176.55|4179.55|4178.05|4178.05|4176.55|354
1628268000000|2021-08-06 16:40:00|4178.55|4177.05|4178.05|4176.55|4178.55|4177.05|4177.55|4176.05|386
1628268300000|2021-08-06 16:45:00|4178.55|4177.05|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|317
1628268600000|2021-08-06 16:50:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4179.05|4177.55|329
1628268900000|2021-08-06 16:55:00|4180.05|4178.55|4180.05|4178.55|4180.05|4178.55|4180.05|4178.55|417
1628269200000|2021-08-06 17:00:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4179.05|4177.55|601
1628269500000|2021-08-06 17:05:00|4179.05|4177.55|4179.05|4177.55|4179.55|4178.05|4179.05|4177.55|343
1628269800000|2021-08-06 17:10:00|4179.55|4178.05|4179.05|4177.55|4179.55|4178.05|4179.05|4177.55|194
1628270100000|2021-08-06 17:15:00|||||||||261
1628270400000|2021-08-06 17:20:00|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|463
1628270700000|2021-08-06 17:25:00|4179.05|4177.55|4178.55|4177.05|4179.05|4177.55|4178.55|4177.05|582
1628271000000|2021-08-06 17:30:00|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|177
1628271300000|2021-08-06 17:35:00|4178.75|4177.25|4178.05|4176.55|4178.75|4177.25|4178.05|4176.55|228
1628271600000|2021-08-06 17:40:00|4177.55|4176.05|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|131
1628271900000|2021-08-06 17:45:00|4178.05|4176.55|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|224
1628272200000|2021-08-06 17:50:00|4178.25|4176.75|4177.55|4176.05|4178.25|4176.75|4177.55|4176.05|134
1628272500000|2021-08-06 17:55:00|4178.05|4176.55|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|475
1628272800000|2021-08-06 18:00:00|4178.75|4177.25|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|314
1628273100000|2021-08-06 18:05:00|4179.55|4178.05|4178.55|4177.05|4179.55|4178.05|4178.55|4177.05|199
1628273400000|2021-08-06 18:10:00|4179.05|4177.55|4178.05|4176.55|4179.05|4177.55|4178.05|4176.55|327
1628273700000|2021-08-06 18:15:00|4178.55|4177.05|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|191
1628274000000|2021-08-06 18:20:00|4178.55|4177.05|4178.55|4177.05|4179.05|4177.55|4178.05|4176.55|194
1628274300000|2021-08-06 18:25:00|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|76
1628274600000|2021-08-06 18:30:00|4178.55|4177.05|4178.05|4176.55|4178.55|4177.05|4177.55|4176.05|334
1628274900000|2021-08-06 18:35:00|4177.55|4176.05|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|148
1628275200000|2021-08-06 18:40:00|4178.05|4176.55|4177.05|4175.55|4178.05|4176.55|4176.55|4175.05|342
1628275500000|2021-08-06 18:45:00|4176.55|4175.05|4176.05|4174.55|4176.55|4175.05|4176.05|4174.55|221
1628275800000|2021-08-06 18:50:00|4176.55|4175.05|4176.05|4174.55|4177.05|4175.55|4176.05|4174.55|204
1628276100000|2021-08-06 18:55:00|4175.55|4174.05|4175.55|4174.05|4175.55|4174.05|4175.05|4173.55|299
1628276400000|2021-08-06 19:00:00|4176.05|4174.55|4174.75|4173.25|4176.05|4174.55|4174.55|4173.05|338
1628276700000|2021-08-06 19:05:00|4175.05|4173.55|4176.55|4175.05|4176.55|4175.05|4174.75|4173.25|512
1628277000000|2021-08-06 19:10:00|4177.05|4175.55|4177.55|4176.05|4177.55|4176.05|4177.05|4175.55|214
1628277300000|2021-08-06 19:15:00|4177.05|4175.55|4177.05|4175.55|4177.55|4176.05|4177.05|4175.55|136
1628277600000|2021-08-06 19:20:00|4177.55|4176.05|4178.05|4176.55|4178.05|4176.55|4177.55|4176.05|226
1628277900000|2021-08-06 19:25:00|4177.55|4176.05|4178.55|4177.05|4178.55|4177.05|4177.55|4176.05|345
1628278200000|2021-08-06 19:30:00|4179.05|4177.55|4179.05|4177.55|4179.55|4178.05|4178.55|4177.05|1104
1628278500000|2021-08-06 19:35:00|4178.75|4177.25|4178.55|4177.05|4179.05|4177.55|4178.55|4177.05|987
1628278800000|2021-08-06 19:40:00|4178.05|4176.55|4176.55|4175.05|4178.05|4176.55|4176.55|4175.05|1631
1628279100000|2021-08-06 19:45:00|4176.05|4174.55|4175.55|4174.05|4176.05|4174.55|4175.05|4173.55|1484
1628279400000|2021-08-06 19:50:00|4175.05|4173.55|4176.55|4175.05|4176.55|4175.05|4175.05|4173.55|2010
1628279700000|2021-08-06 19:55:00|4177.05|4175.55|4178.75|4177.25|4178.75|4177.25|4177.05|4175.55|2825
1628280000000|2021-08-06 20:00:00|4179.2|4176.2|4179.2|4176.2|4179.6|4176.6|4178.6|4175.6|48
1628280300000|2021-08-06 20:05:00|4179|4176|4179|4176|4179.2|4176.2|4178.8|4175.8|0
1628280600000|2021-08-06 20:10:00|4178.8|4175.8|4179.6|4176.6|4179.8|4176.8|4178.8|4175.8|0
1628280900000|2021-08-06 20:15:00|4179.4|4176.4|4179.8|4176.8|4179.8|4176.8|4179.2|4176.2|0
1628281200000|2021-08-06 20:20:00|4179.6|4176.6|4179.6|4176.6|4179.8|4176.8|4179.6|4176.6|0
1628281800000|2021-08-06 20:30:00|4179.8|4176.8|4179.8|4176.8|4180.1|4177.1|4179.6|4176.6|0
1628282100000|2021-08-06 20:35:00|4180.1|4177.1|4179|4176|4180.1|4177.1|4178.8|4175.8|0
1628282400000|2021-08-06 20:40:00|4179.2|4176.2|4179.2|4176.2|4179.4|4176.4|4179|4176|0
1628282700000|2021-08-06 20:45:00|4179.4|4176.4|4178.2|4175.2|4179.8|4176.8|4178.2|4175.2|0
1628283000000|2021-08-06 20:50:00|4178.3|4175.3|4178.9|4175.9|4179.2|4176.2|4178.2|4175.2|0
1628283300000|2021-08-06 20:55:00|4179|4176|4179.7|4176.7|4180.1|4177.1|4178.8|4175.8|0
1628460000000|2021-08-08 22:00:00|4178|4175|4177.6|4174.6|4178|4175|4177.1|4174.1|0
1628460300000|2021-08-08 22:05:00|4177.7|4174.7|4176.7|4173.7|4177.8|4174.8|4176.3|4173.3|0
1628460600000|2021-08-08 22:10:00|4176.8|4173.8|4176.5|4173.5|4177.3|4174.3|4176.5|4173.5|0
1628460900000|2021-08-08 22:15:00|4176.6|4173.6|4176.1|4173.1|4176.9|4173.9|4175.9|4172.9|0
1628461200000|2021-08-08 22:20:00|4176|4173|4176.9|4173.9|4177|4174|4175.9|4172.9|0
1628461500000|2021-08-08 22:25:00|4177|4174|4176.1|4173.1|4177|4174|4176.1|4173.1|0
1628461800000|2021-08-08 22:30:00|4176.2|4173.2|4175.8|4172.8|4176.3|4173.3|4175.2|4172.2|0
1628462100000|2021-08-08 22:35:00|4175.7|4172.7|4175.4|4172.4|4176.3|4173.3|4175.4|4172.4|0
1628462400000|2021-08-08 22:40:00|4175.5|4172.5|4175.2|4172.2|4175.5|4172.5|4174.8|4171.8|0
1628462700000|2021-08-08 22:45:00|4175.3|4172.3|4174|4171|4175.4|4172.4|4173.5|4170.5|0
1628463000000|2021-08-08 22:50:00|4173.8|4170.8|4173.7|4170.7|4174.2|4171.2|4173.3|4170.3|0
1628463300000|2021-08-08 22:55:00|4174|4171|4173.5|4170.5|4174.6|4171.6|4172.7|4169.7|0
1628463600000|2021-08-08 23:00:00|4173.7|4170.7|4170.8|4167.8|4173.7|4170.7|4169.7|4166.7|0
1628463900000|2021-08-08 23:05:00|4170.9|4167.9|4169.5|4166.5|4171.3|4168.3|4168.2|4165.2|0
1628464200000|2021-08-08 23:10:00|4169.7|4166.7|4169.6|4166.6|4169.9|4166.9|4169|4166|0
1628464500000|2021-08-08 23:15:00|4169.7|4166.7|4168.2|4165.2|4169.7|4166.7|4167.8|4164.8|0
1628464800000|2021-08-08 23:20:00|4168.4|4165.4|4169.7|4166.7|4169.9|4166.9|4168.2|4165.2|0
1628465100000|2021-08-08 23:25:00|4169.8|4166.8|4169.7|4166.7|4169.9|4166.9|4168.4|4165.4|0
1628465400000|2021-08-08 23:30:00|4169.5|4166.5|4168.4|4165.4|4169.9|4166.9|4168.4|4165.4|0
1628465700000|2021-08-08 23:35:00|4168.3|4165.3|4165.9|4162.9|4168.4|4165.4|4165.5|4162.5|0
1628466000000|2021-08-08 23:40:00|4165.7|4162.7|4166.1|4163.1|4166.5|4163.5|4164.8|4161.8|0
1628466300000|2021-08-08 23:45:00|4166.3|4163.3|4167.5|4164.5|4167.7|4164.7|4165.9|4162.9|0
1628466600000|2021-08-08 23:50:00|4167.4|4164.4|4167.1|4164.1|4167.7|4164.7|4166.7|4163.7|0
1628466900000|2021-08-08 23:55:00|4167.2|4164.2|4167.7|4164.7|4168|4165|4167.1|4164.1|0
1628467200000|2021-08-09 00:00:00|4167.6|4164.6|4166.5|4163.5|4167.7|4164.7|4165.4|4162.4|0
1628467500000|2021-08-09 00:05:00|4166.4|4163.4|4166.9|4163.9|4166.9|4163.9|4165.8|4162.8|0
1628467800000|2021-08-09 00:10:00|4166.8|4163.8|4166.9|4163.9|4167.1|4164.1|4166.3|4163.3|0
1628468100000|2021-08-09 00:15:00|4167|4164|4164.5|4162.5|4167.8|4165.8|4162.8|4160.8|1119
1628468400000|2021-08-09 00:20:00|4164.3|4162.3|4164.8|4162.8|4165.8|4163.8|4164.3|4162.3|105
1628468700000|2021-08-09 00:25:00|4164.3|4162.3|4164.8|4162.8|4165.3|4163.3|4164.3|4162.3|100
1628469000000|2021-08-09 00:30:00|4164.5|4162.5|4165.3|4163.3|4165.3|4163.3|4164|4162|113
1628469300000|2021-08-09 00:35:00|4165.8|4163.8|4166.8|4164.8|4167.3|4165.3|4165.8|4163.8|147
1628469600000|2021-08-09 00:40:00|4167.3|4165.3|4167|4165|4167.3|4165.3|4166.3|4164.3|50
1628469900000|2021-08-09 00:45:00|4167.3|4165.3|4165.3|4163.3|4167.3|4165.3|4165.3|4163.3|33
1628470200000|2021-08-09 00:50:00|4165.8|4163.8|4166.3|4164.3|4166.3|4164.3|4165.3|4163.3|46
1628470500000|2021-08-09 00:55:00|4166|4164|4166.8|4164.8|4167|4165|4166|4164|11
1628470800000|2021-08-09 01:00:00|4167|4165|4167.8|4165.8|4168.3|4166.3|4166.8|4164.8|47
1628471100000|2021-08-09 01:05:00|4167.3|4165.3|4167.3|4165.3|4167.3|4165.3|4167.3|4165.3|22
1628471400000|2021-08-09 01:10:00|4167.8|4165.8|4167.8|4165.8|4167.8|4165.8|4167.5|4165.5|14
1628471700000|2021-08-09 01:15:00|4167.3|4165.3|4166.3|4164.3|4167.3|4165.3|4165.8|4163.8|74
1628472000000|2021-08-09 01:20:00|4166.5|4164.5|4165.3|4163.3|4166.8|4164.8|4165.3|4163.3|82
1628472300000|2021-08-09 01:25:00|4165.8|4163.8|4165.8|4163.8|4166|4164|4165.8|4163.8|25
1628472600000|2021-08-09 01:30:00|4165.3|4163.3|4166.5|4164.5|4166.5|4164.5|4165.3|4163.3|329
1628472900000|2021-08-09 01:35:00|4166.8|4164.8|4166.5|4164.5|4166.8|4164.8|4165.8|4163.8|106
1628473200000|2021-08-09 01:40:00|4166.8|4164.8|4167.8|4165.8|4168.3|4166.3|4166.8|4164.8|74
1628473500000|2021-08-09 01:45:00|4168|4166|4168.8|4166.8|4168.8|4166.8|4167.3|4165.3|173
1628473800000|2021-08-09 01:50:00|4169|4167|4168.3|4166.3|4169.3|4167.3|4168.3|4166.3|100
1628474100000|2021-08-09 01:55:00|4168|4166|4167|4165|4168.3|4166.3|4166.8|4164.8|42
1628474400000|2021-08-09 02:00:00|4167.3|4165.3|4168.8|4166.8|4168.8|4166.8|4166.5|4164.5|58
1628474700000|2021-08-09 02:05:00|4169.3|4167.3|4169.5|4167.5|4169.8|4167.8|4169.3|4167.3|128
1628475000000|2021-08-09 02:10:00|4169.8|4167.8|4169.5|4167.5|4169.8|4167.8|4169.3|4167.3|132
1628475300000|2021-08-09 02:15:00|4169.3|4167.3|4170.3|4168.3|4170.3|4168.3|4169.3|4167.3|177
1628475600000|2021-08-09 02:20:00|4169.8|4167.8|4169.8|4167.8|4169.8|4167.8|4169.8|4167.8|35
1628475900000|2021-08-09 02:25:00|4169.3|4167.3|4169.8|4167.8|4170.3|4168.3|4169.3|4167.3|142
1628476200000|2021-08-09 02:30:00|4170|4168|4170|4168|4170.3|4168.3|4169.8|4167.8|42
1628476500000|2021-08-09 02:35:00|4169.8|4167.8|4169.8|4167.8|4170.3|4168.3|4169.8|4167.8|15
1628476800000|2021-08-09 02:40:00|4170.3|4168.3|4170.3|4168.3|4170.3|4168.3|4169.8|4167.8|17
1628477100000|2021-08-09 02:45:00|||||||||35
1628477400000|2021-08-09 02:50:00|4170.5|4168.5|4170.5|4168.5|4170.8|4168.8|4170.3|4168.3|86
1628477700000|2021-08-09 02:55:00|4170.8|4168.8|4171.5|4169.5|4171.8|4169.8|4170.5|4168.5|53
1628478000000|2021-08-09 03:00:00|4171.3|4169.3|4172.3|4170.3|4172.3|4170.3|4171.3|4169.3|165
1628478300000|2021-08-09 03:05:00|4172|4170|4172.3|4170.3|4172.8|4170.8|4171.8|4169.8|78
1628478600000|2021-08-09 03:10:00|4172|4170|4172.8|4170.8|4172.8|4170.8|4172|4170|69
1628478900000|2021-08-09 03:15:00|4172.5|4170.5|4171.3|4169.3|4172.8|4170.8|4170.8|4168.8|34
1628479200000|2021-08-09 03:20:00|4171.5|4169.5|4171|4169|4171.5|4169.5|4170.8|4168.8|19
1628479500000|2021-08-09 03:25:00|4170.8|4168.8|4171.8|4169.8|4172|4170|4170.8|4168.8|23
1628479800000|2021-08-09 03:30:00|4171.5|4169.5|4171.3|4169.3|4171.8|4169.8|4171.3|4169.3|8
1628480100000|2021-08-09 03:35:00|4171|4169|4170.8|4168.8|4171.3|4169.3|4170.3|4168.3|67
1628480400000|2021-08-09 03:40:00|4170.5|4168.5|4170.8|4168.8|4171.3|4169.3|4169.8|4167.8|16
1628480700000|2021-08-09 03:45:00|4170.5|4168.5|4170.5|4168.5|4170.8|4168.8|4170|4168|28
1628481000000|2021-08-09 03:50:00|4170.3|4168.3|4170.8|4168.8|4171.3|4169.3|4170.3|4168.3|11
1628481300000|2021-08-09 03:55:00|4170.5|4168.5|4171.3|4169.3|4171.3|4169.3|4170.3|4168.3|10
1628481600000|2021-08-09 04:00:00|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|42
1628481900000|2021-08-09 04:05:00|4171.3|4169.3|4170.8|4168.8|4171.3|4169.3|4170.8|4168.8|36
1628482200000|2021-08-09 04:10:00|4171.3|4169.3|4171.3|4169.3|4171.3|4169.3|4171.3|4169.3|51
1628482500000|2021-08-09 04:15:00|4171.8|4169.8|4172.3|4170.3|4172.3|4170.3|4171.5|4169.5|30
1628482800000|2021-08-09 04:20:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|48
1628483100000|2021-08-09 04:25:00|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|28
1628483400000|2021-08-09 04:30:00|4172.3|4170.3|4172.3|4170.3|4172.3|4170.3|4171.8|4169.8|20
1628483700000|2021-08-09 04:35:00|4171.8|4169.8|4171.8|4169.8|4172.3|4170.3|4171.8|4169.8|31
1628484000000|2021-08-09 04:40:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|24
1628484300000|2021-08-09 04:45:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|20
1628484600000|2021-08-09 04:50:00|4172|4170|4173.3|4171.3|4173.3|4171.3|4172|4170|98
1628484900000|2021-08-09 04:55:00|4172.8|4170.8|4172.8|4170.8|4172.8|4170.8|4172.8|4170.8|28
1628485200000|2021-08-09 05:00:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4171.8|4169.8|416
1628485500000|2021-08-09 05:05:00|4172|4170|4170.8|4168.8|4172.3|4170.3|4170.8|4168.8|89
1628485800000|2021-08-09 05:10:00|4171.3|4169.3|4170.8|4168.8|4171.8|4169.8|4170.8|4168.8|10
1628486100000|2021-08-09 05:15:00|4170.5|4168.5|4171.3|4169.3|4171.3|4169.3|4170.3|4168.3|20
1628486400000|2021-08-09 05:20:00|4171|4169|4171.3|4169.3|4171.8|4169.8|4171|4169|68
1628486700000|2021-08-09 05:25:00|4171.5|4169.5|4171.8|4169.8|4171.8|4169.8|4171.5|4169.5|13
1628487000000|2021-08-09 05:30:00|4171.3|4169.3|4171.5|4169.5|4171.8|4169.8|4171.3|4169.3|45
1628487300000|2021-08-09 05:35:00|4171.8|4169.8|4171.8|4169.8|4172.3|4170.3|4171.3|4169.3|67
1628487600000|2021-08-09 05:40:00|4172|4170|4171.3|4169.3|4172|4170|4171.3|4169.3|35
1628487900000|2021-08-09 05:45:00|4170.8|4168.8|4171.8|4169.8|4171.8|4169.8|4170.8|4168.8|34
1628488200000|2021-08-09 05:50:00|4171.3|4169.3|4171.8|4169.8|4172|4170|4170.8|4168.8|129
1628488500000|2021-08-09 05:55:00|4171.3|4169.3|4169.3|4167.3|4171.3|4169.3|4169.3|4167.3|285
1628488800000|2021-08-09 06:00:00|4169.05|4167.55|4165.55|4164.05|4169.05|4167.55|4164.05|4162.55|1713
1628489100000|2021-08-09 06:05:00|4165.75|4164.25|4167.05|4165.55|4167.55|4166.05|4165.55|4164.05|788
1628489400000|2021-08-09 06:10:00|4166.55|4165.05|4165.55|4164.05|4166.55|4165.05|4164.55|4163.05|997
1628489700000|2021-08-09 06:15:00|4164.25|4162.75|4167.05|4165.55|4167.55|4166.05|4164.25|4162.75|449
1628490000000|2021-08-09 06:20:00|4166.75|4165.25|4168.05|4166.55|4170.05|4168.55|4166.05|4164.55|1221
1628490300000|2021-08-09 06:25:00|4167.75|4166.25|4168.55|4167.05|4169.05|4167.55|4167.55|4166.05|549
1628490600000|2021-08-09 06:30:00|4168.75|4167.25|4169.55|4168.05|4169.55|4168.05|4167.05|4165.55|1163
1628490900000|2021-08-09 06:35:00|4169.75|4168.25|4170.05|4168.55|4170.05|4168.55|4167.55|4166.05|617
1628491200000|2021-08-09 06:40:00|4169.55|4168.05|4169.05|4167.55|4169.55|4168.05|4168.55|4167.05|777
1628491500000|2021-08-09 06:45:00|4168.75|4167.25|4170.05|4168.55|4170.05|4168.55|4166.55|4165.05|538
1628491800000|2021-08-09 06:50:00|4170.25|4168.75|4174.05|4172.55|4174.25|4172.75|4170.05|4168.55|798
1628492100000|2021-08-09 06:55:00|4174.25|4172.75|4173.55|4172.05|4175.05|4173.55|4171.55|4170.05|2120
1628492400000|2021-08-09 07:00:00|4175.05|4173.55|4182.05|4180.55|4183.55|4182.05|4173.55|4172.05|9338
1628492700000|2021-08-09 07:05:00|4182.55|4181.05|4185.55|4184.05|4187.55|4186.05|4181.55|4180.05|5511
1628493000000|2021-08-09 07:10:00|4186.05|4184.55|4182.55|4181.05|4187.05|4185.55|4181.05|4179.55|4925
1628493300000|2021-08-09 07:15:00|4183.55|4182.05|4181.75|4180.25|4184.55|4183.05|4181.05|4179.55|3485
1628493600000|2021-08-09 07:20:00|4181.55|4180.05|4181.55|4180.05|4184.05|4182.55|4179.55|4178.05|3292
1628493900000|2021-08-09 07:25:00|4182.05|4180.55|4181.55|4180.05|4183.05|4181.55|4181.05|4179.55|1928
1628494200000|2021-08-09 07:30:00|4181.05|4179.55|4179.05|4177.55|4181.55|4180.05|4177.05|4175.55|3114
1628494500000|2021-08-09 07:35:00|4178.55|4177.05|4176.05|4174.55|4180.55|4179.05|4176.05|4174.55|1860
1628494800000|2021-08-09 07:40:00|4176.62|4175.12|4176.62|4175.12|4178.12|4176.62|4175.12|4173.62|1242
1628495100000|2021-08-09 07:45:00|4176.12|4174.62|4177.62|4176.12|4177.62|4176.12|4176.12|4174.62|2225
1628495400000|2021-08-09 07:50:00|4177.32|4175.82|4179.82|4178.32|4180.12|4178.62|4177.12|4175.62|2247
1628495700000|2021-08-09 07:55:00|4180.12|4178.62|4180.62|4179.12|4181.12|4179.62|4179.12|4177.62|1686
1628496000000|2021-08-09 08:00:00|4180.32|4178.82|4178.62|4177.12|4180.62|4179.12|4177.62|4176.12|1299
1628496300000|2021-08-09 08:05:00|4178.12|4176.62|4176.12|4174.62|4178.62|4177.12|4175.62|4174.12|2456
1628496600000|2021-08-09 08:10:00|4175.62|4174.12|4180.12|4178.62|4180.62|4179.12|4175.62|4174.12|1990
1628496900000|2021-08-09 08:15:00|4179.62|4178.12|4178.32|4176.82|4180.62|4179.12|4177.62|4176.12|972
1628497200000|2021-08-09 08:20:00|4178.12|4176.62|4178.12|4176.62|4178.62|4177.12|4177.12|4175.62|728
1628497500000|2021-08-09 08:25:00|4177.82|4176.32|4178.12|4176.62|4178.12|4176.62|4177.12|4175.62|414
1628497800000|2021-08-09 08:30:00|4178.32|4176.82|4177.12|4175.62|4178.62|4177.12|4176.12|4174.62|2061
1628498100000|2021-08-09 08:35:00|4177.62|4176.12|4177.62|4176.12|4178.12|4176.62|4176.12|4174.62|1905
1628498400000|2021-08-09 08:40:00|4177.12|4175.62|4179.12|4177.62|4180.12|4178.62|4177.12|4175.62|1938
1628498700000|2021-08-09 08:45:00|4179.32|4177.82|4179.12|4177.62|4179.62|4178.12|4177.62|4176.12|1988
1628499000000|2021-08-09 08:50:00|4178.62|4177.12|4178.62|4177.12|4179.12|4177.62|4178.12|4176.62|1269
1628499300000|2021-08-09 08:55:00|4178.82|4177.32|4180.12|4178.62|4180.12|4178.62|4178.62|4177.12|2204
1628499600000|2021-08-09 09:00:00|4179.62|4178.12|4178.82|4177.32|4180.12|4178.62|4178.12|4176.62|1163
1628499900000|2021-08-09 09:05:00|4178.62|4177.12|4178.12|4176.62|4179.62|4178.12|4177.62|4176.12|900
1628500200000|2021-08-09 09:10:00|4177.62|4176.12|4176.12|4174.62|4178.12|4176.62|4175.62|4174.12|2984
1628500500000|2021-08-09 09:15:00|4176.62|4175.12|4174.62|4173.12|4177.12|4175.62|4174.12|4172.62|2614
1628500800000|2021-08-09 09:20:00|4174.12|4172.62|4175.32|4173.82|4175.62|4174.12|4173.62|4172.12|2117
1628501100000|2021-08-09 09:25:00|4175.62|4174.12|4174.62|4173.12|4175.62|4174.12|4174.62|4173.12|1012
1628501400000|2021-08-09 09:30:00|4175.12|4173.62|4175.12|4173.62|4176.12|4174.62|4174.62|4173.12|1384
1628501700000|2021-08-09 09:35:00|4174.62|4173.12|4177.12|4175.62|4177.62|4176.12|4174.32|4172.82|1638
1628502000000|2021-08-09 09:40:00|4176.62|4175.12|4176.12|4174.62|4177.62|4176.12|4176.12|4174.62|770
1628502300000|2021-08-09 09:45:00|4176.62|4175.12|4175.62|4174.12|4176.62|4175.12|4175.12|4173.62|1290
1628502600000|2021-08-09 09:50:00|4176.12|4174.62|4178.62|4177.12|4178.62|4177.12|4175.62|4174.12|3540
1628502900000|2021-08-09 09:55:00|4179.12|4177.62|4178.12|4176.62|4179.12|4177.62|4177.62|4176.12|1664
1628503200000|2021-08-09 10:00:00|4177.62|4176.12|4180.12|4178.62|4180.62|4179.12|4177.62|4176.12|827
1628503500000|2021-08-09 10:05:00|4180.32|4178.82|4179.62|4178.12|4180.62|4179.12|4179.62|4178.12|950
1628503800000|2021-08-09 10:10:00|4179.82|4178.32|4180.12|4178.62|4180.62|4179.12|4179.12|4177.62|1499
1628504100000|2021-08-09 10:15:00|4180.32|4178.82|4179.12|4177.62|4180.62|4179.12|4179.12|4177.62|792
1628504400000|2021-08-09 10:20:00|4179.62|4178.12|4179.12|4177.62|4180.12|4178.62|4178.12|4176.62|2421
1628504700000|2021-08-09 10:25:00|4179.62|4178.12|4178.12|4176.62|4179.62|4178.12|4178.12|4176.62|791
1628505000000|2021-08-09 10:30:00|4178.32|4176.82|4178.62|4177.12|4179.12|4177.62|4177.62|4176.12|1300
1628505300000|2021-08-09 10:35:00|4178.12|4176.62|4176.12|4174.62|4178.12|4176.62|4175.62|4174.12|2203
1628505600000|2021-08-09 10:40:00|4176.62|4175.12|4176.62|4175.12|4177.12|4175.62|4176.12|4174.62|1063
1628505900000|2021-08-09 10:45:00|4176.32|4174.82|4176.62|4175.12|4177.12|4175.62|4176.12|4174.62|450
1628506200000|2021-08-09 10:50:00|4176.32|4174.82|4176.62|4175.12|4177.62|4176.12|4176.12|4174.62|559
1628506500000|2021-08-09 10:55:00|4176.82|4175.32|4175.12|4173.62|4176.82|4175.32|4175.12|4173.62|712
1628506800000|2021-08-09 11:00:00|4174.82|4173.32|4175.12|4173.62|4175.12|4173.62|4173.62|4172.12|1052
1628507100000|2021-08-09 11:05:00|4174.82|4173.32|4176.12|4174.62|4176.62|4175.12|4174.32|4172.82|1105
1628507400000|2021-08-09 11:10:00|4175.62|4174.12|4176.62|4175.12|4177.62|4176.12|4175.62|4174.12|1157
1628507700000|2021-08-09 11:15:00|4176.32|4174.82|4176.12|4174.62|4176.62|4175.12|4176.12|4174.62|283
1628508000000|2021-08-09 11:20:00|4175.62|4174.12|4178.12|4176.62|4178.12|4176.62|4175.62|4174.12|767
1628508300000|2021-08-09 11:25:00|4178.62|4177.12|4178.12|4176.62|4178.62|4177.12|4177.62|4176.12|518
1628508600000|2021-08-09 11:30:00|4178.32|4176.82|4179.12|4177.62|4179.12|4177.62|4178.12|4176.62|360
1628508900000|2021-08-09 11:35:00|4179.62|4178.12|4179.62|4178.12|4180.12|4178.62|4179.12|4177.62|844
1628509200000|2021-08-09 11:40:00|4179.31|4177.81|4179.31|4177.81|4180.31|4178.81|4179.31|4177.81|454
1628509500000|2021-08-09 11:45:00|4179.81|4178.31|4179.31|4177.81|4179.81|4178.31|4179.31|4177.81|770
1628509800000|2021-08-09 11:50:00|4179.81|4178.31|4179.81|4178.31|4180.01|4178.51|4179.31|4177.81|1507
1628510100000|2021-08-09 11:55:00|4180.31|4178.81|4180.51|4179.01|4181.31|4179.81|4179.81|4178.31|1152
1628510400000|2021-08-09 12:00:00|4180.81|4179.31|4178.31|4176.81|4180.81|4179.31|4178.31|4176.81|1717
1628510700000|2021-08-09 12:05:00|4178.51|4177.01|4179.31|4177.81|4179.31|4177.81|4177.81|4176.31|2793
1628511000000|2021-08-09 12:10:00|4179.01|4177.51|4178.31|4176.81|4179.31|4177.81|4177.81|4176.31|721
1628511300000|2021-08-09 12:15:00|4177.81|4176.31|4175.81|4174.31|4178.31|4176.81|4175.81|4174.31|3262
1628511600000|2021-08-09 12:20:00|4176.01|4174.51|4175.31|4173.81|4176.31|4174.81|4174.81|4173.31|1349
1628511900000|2021-08-09 12:25:00|4174.81|4173.31|4176.81|4175.31|4176.81|4175.31|4174.81|4173.31|590
1628512200000|2021-08-09 12:30:00|4177.31|4175.81|4176.81|4175.31|4177.31|4175.81|4176.31|4174.81|1755
1628512500000|2021-08-09 12:35:00|4176.31|4174.81|4176.31|4174.81|4176.81|4175.31|4176.31|4174.81|944
1628512800000|2021-08-09 12:40:00|4176.81|4175.31|4177.31|4175.81|4177.81|4176.31|4176.81|4175.31|933
1628513100000|2021-08-09 12:45:00|4177.81|4176.31|4178.81|4177.31|4178.81|4177.31|4177.31|4175.81|1249
1628513400000|2021-08-09 12:50:00|4179.31|4177.81|4180.81|4179.31|4181.81|4180.31|4178.81|4177.31|1941
1628513700000|2021-08-09 12:55:00|4180.31|4178.81|4180.31|4178.81|4180.81|4179.31|4179.31|4177.81|1221
1628514000000|2021-08-09 13:00:00|4180.81|4179.31|4180.31|4178.81|4181.81|4180.31|4180.31|4178.81|2170
1628514300000|2021-08-09 13:05:00|4180.81|4179.31|4180.81|4179.31|4180.81|4179.31|4179.81|4178.31|1040
1628514600000|2021-08-09 13:10:00|4180.31|4178.81|4181.31|4179.81|4181.81|4180.31|4180.31|4178.81|684
1628514900000|2021-08-09 13:15:00|4180.81|4179.31|4181.31|4179.81|4181.81|4180.31|4180.81|4179.31|1484
1628515200000|2021-08-09 13:20:00|4181.81|4180.31|4181.81|4180.31|4181.81|4180.31|4181.31|4179.81|1835
1628515500000|2021-08-09 13:25:00|4182.01|4180.51|4182.81|4181.31|4183.01|4181.51|4181.81|4180.31|3483
1628515800000|2021-08-09 13:30:00|4182.31|4180.81|4174.31|4172.81|4182.31|4180.81|4174.31|4172.81|5853
1628516100000|2021-08-09 13:35:00|4173.81|4172.31|4173.31|4171.81|4176.81|4175.31|4171.81|4170.31|6791
1628516400000|2021-08-09 13:40:00|4172.81|4171.31|4176.81|4175.31|4176.81|4175.31|4171.51|4170.01|2796
1628516700000|2021-08-09 13:45:00|4177.01|4175.51|4176.31|4174.81|4177.31|4175.81|4174.81|4173.31|2254
1628517000000|2021-08-09 13:50:00|4176.81|4175.31|4175.81|4174.31|4178.31|4176.81|4175.31|4173.81|2232
1628517300000|2021-08-09 13:55:00|4176.31|4174.81|4177.31|4175.81|4178.31|4176.81|4175.81|4174.31|1840
1628517600000|2021-08-09 14:00:00|4177.51|4176.01|4175.81|4174.31|4178.31|4176.81|4175.31|4173.81|2608
1628517900000|2021-08-09 14:05:00|4176.31|4174.81|4176.81|4175.31|4177.81|4176.31|4175.81|4174.31|1504
1628518200000|2021-08-09 14:10:00|4176.53|4175.03|4175.53|4174.03|4177.53|4176.03|4175.53|4174.03|2504
1628518500000|2021-08-09 14:15:00|4176.03|4174.53|4177.53|4176.03|4178.03|4176.53|4175.53|4174.03|2329
1628518800000|2021-08-09 14:20:00|4178.03|4176.53|4178.03|4176.53|4178.53|4177.03|4177.53|4176.03|2486
1628519100000|2021-08-09 14:25:00|4178.53|4177.03|4179.03|4177.53|4179.03|4177.53|4178.03|4176.53|1050
1628519400000|2021-08-09 14:30:00|4178.53|4177.03|4179.53|4178.03|4180.03|4178.53|4178.03|4176.53|2136
1628519700000|2021-08-09 14:35:00|4179.03|4177.53|4179.53|4178.03|4180.53|4179.03|4179.03|4177.53|1091
1628520000000|2021-08-09 14:40:00|4180.03|4178.53|4180.03|4178.53|4180.53|4179.03|4179.03|4177.53|3902
1628520300000|2021-08-09 14:45:00|4180.23|4178.73|4180.03|4178.53|4180.73|4179.23|4180.03|4178.53|1009
1628520600000|2021-08-09 14:50:00|4179.53|4178.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1745
1628520900000|2021-08-09 14:55:00|4179.23|4177.73|4179.53|4178.03|4179.53|4178.03|4178.53|4177.03|1069
1628521200000|2021-08-09 15:00:00|4179.03|4177.53|4178.03|4176.53|4179.03|4177.53|4177.53|4176.03|2526
1628521500000|2021-08-09 15:05:00|4177.73|4176.23|4178.73|4177.23|4178.73|4177.23|4177.53|4176.03|1537
1628521800000|2021-08-09 15:10:00|4179.03|4177.53|4180.53|4179.03|4180.53|4179.03|4179.03|4177.53|3372
1628522100000|2021-08-09 15:15:00|4180.73|4179.23|4180.03|4178.53|4181.03|4179.53|4179.53|4178.03|2404
1628522400000|2021-08-09 15:20:00|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4179.53|4178.03|3539
1628522700000|2021-08-09 15:25:00|4180.23|4178.73|4182.53|4181.03|4183.03|4181.53|4180.23|4178.73|8883
1628523000000|2021-08-09 15:30:00|4183.03|4181.53|4178.53|4177.03|4183.53|4182.03|4178.53|4177.03|22058
1628523300000|2021-08-09 15:35:00|4178.03|4176.53|4179.53|4178.03|4180.03|4178.53|4177.53|4176.03|9602
1628523600000|2021-08-09 15:40:00|4179.03|4177.53|4178.53|4177.03|4179.53|4178.03|4178.53|4177.03|2820
1628523900000|2021-08-09 15:45:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4178.03|4176.53|2466
1628524200000|2021-08-09 15:50:00|4180.03|4178.53|4181.03|4179.53|4181.03|4179.53|4179.53|4178.03|2665
1628524500000|2021-08-09 15:55:00|4180.73|4179.23|4180.03|4178.53|4180.73|4179.23|4180.03|4178.53|1517
1628524800000|2021-08-09 16:00:00|4180.53|4179.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1810
1628525100000|2021-08-09 16:05:00|4178.53|4177.03|4179.03|4177.53|4180.03|4178.53|4178.53|4177.03|902
1628525400000|2021-08-09 16:10:00|4179.53|4178.03|4180.03|4178.53|4180.53|4179.03|4179.53|4178.03|1618
1628525700000|2021-08-09 16:15:00|4179.53|4178.03|4180.03|4178.53|4180.03|4178.53|4179.53|4178.03|349
1628526000000|2021-08-09 16:20:00|4180.53|4179.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1176
1628526300000|2021-08-09 16:25:00|4179.53|4178.03|4179.53|4178.03|4180.03|4178.53|4179.53|4178.03|317
1628526600000|2021-08-09 16:30:00|4180.03|4178.53|4180.03|4178.53|4180.53|4179.03|4179.53|4178.03|490
1628526900000|2021-08-09 16:35:00|4179.53|4178.03|4180.53|4179.03|4180.53|4179.03|4179.53|4178.03|258
1628527200000|2021-08-09 16:40:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.03|4178.53|512
1628527500000|2021-08-09 16:45:00|4180.73|4179.23|4180.53|4179.03|4181.03|4179.53|4180.53|4179.03|423
1628527800000|2021-08-09 16:50:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.53|4179.03|178
1628528100000|2021-08-09 16:55:00|4181.03|4179.53|4181.53|4180.03|4181.53|4180.03|4181.03|4179.53|1059
1628528400000|2021-08-09 17:00:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4181.53|4180.03|429
1628528700000|2021-08-09 17:05:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|233
1628529000000|2021-08-09 17:10:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|149
1628529300000|2021-08-09 17:15:00|4182.53|4181.03|4182.03|4180.53|4182.53|4181.03|4182.03|4180.53|357
1628529600000|2021-08-09 17:20:00|4182.23|4180.73|4182.53|4181.03|4183.03|4181.53|4182.23|4180.73|249
1628529900000|2021-08-09 17:25:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|96
1628530200000|2021-08-09 17:30:00|4181.53|4180.03|4181.03|4179.53|4181.53|4180.03|4181.03|4179.53|252
1628530500000|2021-08-09 17:35:00|4181.53|4180.03|4181.53|4180.03|4181.53|4180.03|4181.53|4180.03|36
1628530800000|2021-08-09 17:40:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|147
1628531100000|2021-08-09 17:45:00|4181.53|4180.03|4182.03|4180.53|4182.03|4180.53|4181.53|4180.03|152
1628531400000|2021-08-09 17:50:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.03|4180.53|188
1628531700000|2021-08-09 17:55:00|4183.03|4181.53|4183.03|4181.53|4183.53|4182.03|4183.03|4181.53|279
1628532000000|2021-08-09 18:00:00|4182.53|4181.03|4183.03|4181.53|4183.03|4181.53|4182.53|4181.03|185
1628532300000|2021-08-09 18:05:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|45
1628532600000|2021-08-09 18:10:00|4183.03|4181.53|4182.53|4181.03|4183.03|4181.53|4182.53|4181.03|223
1628532900000|2021-08-09 18:15:00|||||||||48
1628533200000|2021-08-09 18:20:00|4182.73|4181.23|4183.53|4182.03|4183.53|4182.03|4182.53|4181.03|210
1628533500000|2021-08-09 18:25:00|4184.03|4182.53|4185.03|4183.53|4185.03|4183.53|4184.03|4182.53|199
1628533800000|2021-08-09 18:30:00|4184.53|4183.03|4185.53|4184.03|4185.53|4184.03|4184.53|4183.03|423
1628534100000|2021-08-09 18:35:00|4185.03|4183.53|4185.03|4183.53|4185.53|4184.03|4185.03|4183.53|200
1628534400000|2021-08-09 18:40:00|4184.53|4183.03|4184.03|4182.53|4184.53|4183.03|4184.03|4182.53|272
1628534700000|2021-08-09 18:45:00|4184.53|4183.03|4184.53|4183.03|4184.53|4183.03|4184.03|4182.53|219
1628535000000|2021-08-09 18:50:00|4184.03|4182.53|4184.03|4182.53|4184.53|4183.03|4183.53|4182.03|223
1628535300000|2021-08-09 18:55:00|4183.53|4182.03|4183.53|4182.03|4184.03|4182.53|4183.53|4182.03|201
1628535600000|2021-08-09 19:00:00|4183.03|4181.53|4182.53|4181.03|4183.03|4181.53|4182.53|4181.03|664
1628535900000|2021-08-09 19:05:00|4182.03|4180.53|4182.53|4181.03|4182.53|4181.03|4181.53|4180.03|194
1628536200000|2021-08-09 19:10:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4181.03|4179.53|910
1628536500000|2021-08-09 19:15:00|4182.23|4180.73|4181.73|4180.23|4182.53|4181.03|4181.53|4180.03|182
1628536800000|2021-08-09 19:20:00|4181.53|4180.03|4180.53|4179.03|4182.03|4180.53|4180.53|4179.03|311
1628537100000|2021-08-09 19:25:00|4180.73|4179.23|4181.03|4179.53|4181.53|4180.03|4180.53|4179.03|284
1628537400000|2021-08-09 19:30:00|4181.53|4180.03|4182.53|4181.03|4183.03|4181.53|4181.03|4179.53|439
1628537700000|2021-08-09 19:35:00|4182.23|4180.73|4183.53|4182.03|4183.53|4182.03|4182.03|4180.53|246
1628538000000|2021-08-09 19:40:00|4183.03|4181.53|4181.53|4180.03|4183.03|4181.53|4181.23|4179.73|333
1628538300000|2021-08-09 19:45:00|4181.03|4179.53|4180.03|4178.53|4181.53|4180.03|4180.03|4178.53|383
1628538600000|2021-08-09 19:50:00|4180.53|4179.03|4180.03|4178.53|4181.73|4180.23|4180.03|4178.53|869
1628538900000|2021-08-09 19:55:00|4180.53|4179.03|4184.03|4182.53|4184.53|4183.03|4180.53|4179.03|3960
1628539200000|2021-08-09 20:00:00|4184.08|4181.08|4186.18|4183.18|4186.18|4183.18|4184.08|4181.08|176
1628539500000|2021-08-09 20:05:00|4186.38|4183.38|4186.68|4183.68|4187.08|4184.08|4186.38|4183.38|0
1628539800000|2021-08-09 20:10:00|4185.98|4182.98|4184.98|4181.98|4186.18|4183.18|4184.78|4181.78|0
1628540100000|2021-08-09 20:15:00|4184.78|4181.78|4184.78|4181.78|4184.98|4181.98|4184.78|4181.78|0
1628540400000|2021-08-09 20:20:00|4184.98|4181.98|4185.18|4182.18|4185.38|4182.38|4184.98|4181.98|0
1628540700000|2021-08-09 20:25:00|4185.38|4182.38|4185.18|4182.18|4185.48|4182.48|4185.18|4182.18|0
1628541000000|2021-08-09 20:30:00|4185.08|4182.08|4184.28|4181.28|4185.18|4182.18|4183.88|4180.88|0
1628541300000|2021-08-09 20:35:00|4184.48|4181.48|4184.98|4181.98|4184.98|4181.98|4184.48|4181.48|0
1628541600000|2021-08-09 20:40:00|4185.08|4182.08|4184.78|4181.78|4185.38|4182.38|4184.78|4181.78|0
1628541900000|2021-08-09 20:45:00|4184.98|4181.98|4184.78|4181.78|4185.08|4182.08|4184.78|4181.78|0
1628542200000|2021-08-09 20:50:00|4184.98|4181.98|4184.98|4181.98|4185.38|4182.38|4184.98|4181.98|0
1628542500000|2021-08-09 20:55:00|4185.18|4182.18|4185.88|4182.88|4186.18|4183.18|4185.18|4182.18|0
1628542800000|2021-08-09 21:00:00|4185.68|4182.68|4186.68|4183.68|4186.68|4183.68|4185.58|4182.58|0
1628543100000|2021-08-09 21:05:00|4186.78|4183.78|4186.68|4183.68|4186.88|4183.88|4186.68|4183.68|0
1628543400000|2021-08-09 21:10:00|4186.58|4183.58|4186.48|4183.48|4186.58|4183.58|4186.48|4183.48|0
1628543700000|2021-08-09 21:15:00|4186.38|4183.38|4186.58|4183.58|4186.58|4183.58|4186.38|4183.38|0
1628544000000|2021-08-09 21:20:00|4186.48|4183.48|4186.48|4183.48|4186.48|4183.48|4186.38|4183.38|0
1628544300000|2021-08-09 21:25:00|4186.38|4183.38|4186.38|4183.38|4186.48|4183.48|4186.38|4183.38|0
1628545200000|2021-08-09 21:40:00|4186.28|4183.28|4186.28|4183.28|4186.28|4183.28|4186.28|4183.28|0
1628545500000|2021-08-09 21:45:00|4186.38|4183.38|4186.28|4183.28|4186.38|4183.38|4186.28|4183.28|0
1628545800000|2021-08-09 21:50:00|4186.38|4183.38|4186.28|4183.28|4186.38|4183.38|4186.18|4183.18|0
1628546100000|2021-08-09 21:55:00|4186.18|4183.18|4186.08|4183.08|4186.28|4183.28|4186.08|4183.08|0
1628546400000|2021-08-09 22:00:00|4185.68|4182.68|4185.98|4182.98|4186.68|4183.68|4185.68|4182.68|0
1628546700000|2021-08-09 22:05:00|4186.18|4183.18|4186.18|4183.18|4186.18|4183.18|4185.98|4182.98|0
1628547000000|2021-08-09 22:10:00|4185.98|4182.98|4185.98|4182.98|4186.18|4183.18|4185.98|4182.98|0
1628547300000|2021-08-09 22:15:00|4185.78|4182.78|4185.58|4182.58|4185.78|4182.78|4185.38|4182.38|0
1628547600000|2021-08-09 22:20:00|4185.68|4182.68|4184.78|4181.78|4185.68|4182.68|4184.78|4181.78|0
1628547900000|2021-08-09 22:25:00|4184.98|4181.98|4184.08|4181.08|4184.98|4181.98|4183.68|4180.68|0
1628548200000|2021-08-09 22:30:00|4184.18|4181.18|4184.78|4181.78|4184.98|4181.98|4184.08|4181.08|0
1628548500000|2021-08-09 22:35:00|4184.88|4181.88|4183.68|4180.68|4184.88|4181.88|4183.68|4180.68|0
1628548800000|2021-08-09 22:40:00|4183.88|4180.88|4183.88|4180.88|4184.08|4181.08|4183.68|4180.68|0
1628549100000|2021-08-09 22:45:00|4183.58|4180.58|4184.48|4181.48|4184.48|4181.48|4183.48|4180.48|0
1628549400000|2021-08-09 22:50:00|4184.28|4181.28|4184.08|4181.08|4184.48|4181.48|4184.08|4181.08|0
1628549700000|2021-08-09 22:55:00|4184.28|4181.28|4184.08|4181.08|4184.28|4181.28|4184.08|4181.08|0
1628550000000|2021-08-09 23:00:00|4184.28|4181.28|4183.88|4180.88|4184.28|4181.28|4183.68|4180.68|0
1628550300000|2021-08-09 23:05:00|4183.98|4180.98|4184.08|4181.08|4184.08|4181.08|4183.88|4180.88|0
1628550600000|2021-08-09 23:10:00|4183.88|4180.88|4183.88|4180.88|4184.08|4181.08|4183.78|4180.78|0
1628550900000|2021-08-09 23:15:00|4183.98|4180.98|4183.88|4180.88|4184.08|4181.08|4183.88|4180.88|0
1628551200000|2021-08-09 23:20:00|4183.68|4180.68|4183.68|4180.68|4183.88|4180.88|4183.48|4180.48|0
1628551500000|2021-08-09 23:25:00|4183.58|4180.58|4183.68|4180.68|4183.68|4180.68|4183.28|4180.28|0
1628551800000|2021-08-09 23:30:00|4183.78|4180.78|4182.58|4179.58|4183.78|4180.78|4182.58|4179.58|0
1628552100000|2021-08-09 23:35:00|4182.38|4179.38|4182.78|4179.78|4182.78|4179.78|4181.98|4178.98|0
1628552400000|2021-08-09 23:40:00|4182.68|4179.68|4183.48|4180.48|4183.48|4180.48|4182.58|4179.58|0
1628552700000|2021-08-09 23:45:00|4183.38|4180.38|4183.88|4180.88|4184.28|4181.28|4182.58|4179.58|0
1628553000000|2021-08-09 23:50:00|4183.98|4180.98|4183.88|4180.88|4184.08|4181.08|4183.88|4180.88|0
1628553300000|2021-08-09 23:55:00|4184.08|4181.08|4183.88|4180.88|4184.28|4181.28|4183.88|4180.88|0
1628553600000|2021-08-10 00:00:00|4183.98|4180.98|4184.28|4181.28|4184.48|4181.48|4183.88|4180.88|0
1628553900000|2021-08-10 00:05:00|4184.48|4181.48|4183.88|4180.88|4184.48|4181.48|4183.88|4180.88|0
1628554200000|2021-08-10 00:10:00|4184.08|4181.08|4184.28|4181.28|4184.48|4181.48|4184.08|4181.08|0
1628554500000|2021-08-10 00:15:00|4184.48|4181.48|4185.28|4183.28|4185.78|4183.78|4182.78|4180.78|411
1628554800000|2021-08-10 00:20:00|4185.78|4183.78|4184.28|4182.28|4186.28|4184.28|4183.78|4181.78|190
1628555100000|2021-08-10 00:25:00|4184.78|4182.78|4183.78|4181.78|4185.28|4183.28|4183.78|4181.78|93
1628555400000|2021-08-10 00:30:00|4183.98|4181.98|4185.28|4183.28|4185.78|4183.78|4183.78|4181.78|203
1628555700000|2021-08-10 00:35:00|4185.78|4183.78|4185.78|4183.78|4185.78|4183.78|4184.78|4182.78|72
1628556000000|2021-08-10 00:40:00|4186.28|4184.28|4188.78|4186.78|4189.28|4187.28|4186.28|4184.28|469
1628556300000|2021-08-10 00:45:00|4189.28|4187.28|4189.78|4187.78|4189.78|4187.78|4188.28|4186.28|256
1628556600000|2021-08-10 00:50:00|4189.48|4187.48|4188.48|4186.48|4189.78|4187.78|4187.78|4185.78|178
1628556900000|2021-08-10 00:55:00|4188.78|4186.78|4189.28|4187.28|4189.28|4187.28|4188.78|4186.78|33
1628557200000|2021-08-10 01:00:00|4188.78|4186.78|4188.28|4186.28|4189.28|4187.28|4188.28|4186.28|65
1628557500000|2021-08-10 01:05:00|4188.48|4186.48|4188.28|4186.28|4188.78|4186.78|4188.28|4186.28|75
1628557800000|2021-08-10 01:10:00|4187.98|4185.98|4188.78|4186.78|4188.78|4186.78|4187.78|4185.78|93
1628558100000|2021-08-10 01:15:00|4188.48|4186.48|4188.28|4186.28|4189.28|4187.28|4188.28|4186.28|50
1628558400000|2021-08-10 01:20:00|4188.48|4186.48|4187.78|4185.78|4189.48|4187.48|4187.78|4185.78|84
1628558700000|2021-08-10 01:25:00|4188.28|4186.28|4186.78|4184.78|4188.28|4186.28|4186.48|4184.48|35
1628559000000|2021-08-10 01:30:00|4187.28|4185.28|4185.48|4183.48|4187.78|4185.78|4185.48|4183.48|130
1628559300000|2021-08-10 01:35:00|4185.28|4183.28|4186.78|4184.78|4186.78|4184.78|4185.28|4183.28|36
1628559600000|2021-08-10 01:40:00|4186.48|4184.48|4185.78|4183.78|4187.28|4185.28|4185.78|4183.78|53
1628559900000|2021-08-10 01:45:00|4184.78|4182.78|4182.78|4180.78|4184.78|4182.78|4182.78|4180.78|73
1628560200000|2021-08-10 01:50:00|4183.28|4181.28|4179.78|4177.78|4183.28|4181.28|4178.78|4176.78|342
1628560500000|2021-08-10 01:55:00|4179.28|4177.28|4176.78|4174.78|4179.78|4177.78|4175.78|4173.78|240
1628560800000|2021-08-10 02:00:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4175.28|4173.28|296
1628561100000|2021-08-10 02:05:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4175.78|4173.78|292
1628561400000|2021-08-10 02:10:00|4176.48|4174.48|4176.78|4174.78|4176.98|4174.98|4175.78|4173.78|163
1628561700000|2021-08-10 02:15:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4176.28|4174.28|87
1628562000000|2021-08-10 02:20:00|4176.28|4174.28|4175.48|4173.48|4176.98|4174.98|4175.28|4173.28|186
1628562300000|2021-08-10 02:25:00|4175.78|4173.78|4176.78|4174.78|4177.28|4175.28|4175.78|4173.78|163
1628562600000|2021-08-10 02:30:00|4176.48|4174.48|4176.28|4174.28|4177.78|4175.78|4176.28|4174.28|108
1628562900000|2021-08-10 02:35:00|4175.78|4173.78|4176.78|4174.78|4176.78|4174.78|4175.28|4173.28|104
1628563200000|2021-08-10 02:40:00|4176.98|4174.98|4176.78|4174.78|4178.28|4176.28|4176.78|4174.78|100
1628563500000|2021-08-10 02:45:00|4176.98|4174.98|4177.78|4175.78|4177.78|4175.78|4176.78|4174.78|31
1628563800000|2021-08-10 02:50:00|4178.28|4176.28|4180.28|4178.28|4180.28|4178.28|4178.28|4176.28|89
1628564100000|2021-08-10 02:55:00|4179.78|4177.78|4179.78|4177.78|4180.48|4178.48|4179.78|4177.78|163
1628564400000|2021-08-10 03:00:00|4179.98|4177.98|4179.78|4177.78|4180.28|4178.28|4179.78|4177.78|90
1628564700000|2021-08-10 03:05:00|4179.98|4177.98|4179.28|4177.28|4179.98|4177.98|4179.28|4177.28|51
1628565000000|2021-08-10 03:10:00|4179.48|4177.48|4178.48|4176.48|4179.48|4177.48|4178.28|4176.28|23
1628565300000|2021-08-10 03:15:00|4178.78|4176.78|4178.28|4176.28|4178.78|4176.78|4177.98|4175.98|54
1628565600000|2021-08-10 03:20:00|4177.98|4175.98|4177.48|4175.48|4178.28|4176.28|4177.28|4175.28|24
1628565900000|2021-08-10 03:25:00|4177.78|4175.78|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|44
1628566200000|2021-08-10 03:30:00|4177.98|4175.98|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|28
1628566500000|2021-08-10 03:35:00|4177.48|4175.48|4177.28|4175.28|4177.78|4175.78|4176.98|4174.98|41
1628566800000|2021-08-10 03:40:00|4177.48|4175.48|4178.28|4176.28|4178.28|4176.28|4177.48|4175.48|41
1628567100000|2021-08-10 03:45:00|4177.98|4175.98|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|13
1628567400000|2021-08-10 03:50:00|4177.48|4175.48|4177.78|4175.78|4177.78|4175.78|4177.28|4175.28|12
1628567700000|2021-08-10 03:55:00|4178.28|4176.28|4177.78|4175.78|4178.28|4176.28|4177.78|4175.78|7
1628568000000|2021-08-10 04:00:00|4177.98|4175.98|4177.78|4175.78|4178.28|4176.28|4177.78|4175.78|36
1628568300000|2021-08-10 04:05:00|4177.28|4175.28|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|28
1628568600000|2021-08-10 04:10:00|||||||||2
1628568900000|2021-08-10 04:15:00|4177.98|4175.98|4178.98|4176.98|4178.98|4176.98|4177.78|4175.78|44
1628569200000|2021-08-10 04:20:00|4179.28|4177.28|4178.78|4176.78|4179.28|4177.28|4178.28|4176.28|8
1628569500000|2021-08-10 04:25:00|4178.28|4176.28|4177.48|4175.48|4178.48|4176.48|4177.48|4175.48|60
1628569800000|2021-08-10 04:30:00|4177.28|4175.28|4177.48|4175.48|4177.78|4175.78|4177.28|4175.28|35
1628570100000|2021-08-10 04:35:00|4177.78|4175.78|4178.48|4176.48|4178.48|4176.48|4177.48|4175.48|27
1628570400000|2021-08-10 04:40:00|4178.78|4176.78|4179.28|4177.28|4179.28|4177.28|4178.48|4176.48|20
1628570700000|2021-08-10 04:45:00|4178.98|4176.98|4179.28|4177.28|4179.28|4177.28|4178.98|4176.98|0
1628571000000|2021-08-10 04:50:00|4178.98|4176.98|4179.98|4177.98|4180.28|4178.28|4178.78|4176.78|34
1628571300000|2021-08-10 04:55:00|4180.28|4178.28|4180.48|4178.48|4180.78|4178.78|4179.98|4177.98|49
1628571600000|2021-08-10 05:00:00|4180.28|4178.28|4180.28|4178.28|4181.28|4179.28|4179.98|4177.98|15
1628571900000|2021-08-10 05:05:00|4180.78|4178.78|4179.98|4177.98|4180.78|4178.78|4179.78|4177.78|38
1628572200000|2021-08-10 05:10:00|4179.78|4177.78|4179.78|4177.78|4180.28|4178.28|4179.28|4177.28|21
1628572500000|2021-08-10 05:15:00|4179.28|4177.28|4179.28|4177.28|4179.48|4177.48|4179.28|4177.28|41
1628572800000|2021-08-10 05:20:00|4179.78|4177.78|4180.28|4178.28|4180.28|4178.28|4179.48|4177.48|29
1628573100000|2021-08-10 05:25:00|4179.98|4177.98|4180.28|4178.28|4180.78|4178.78|4179.78|4177.78|27
1628573400000|2021-08-10 05:30:00|4180.48|4178.48|4181.48|4179.48|4181.78|4179.78|4180.28|4178.28|71
1628573700000|2021-08-10 05:35:00|4181.78|4179.78|4181.78|4179.78|4182.28|4180.28|4181.28|4179.28|86
1628574000000|2021-08-10 05:40:00|4182.28|4180.28|4182.78|4180.78|4183.28|4181.28|4181.78|4179.78|38
1628574300000|2021-08-10 05:45:00|4182.98|4180.98|4181.48|4179.48|4183.28|4181.28|4181.28|4179.28|35
1628574600000|2021-08-10 05:50:00|4181.28|4179.28|4181.28|4179.28|4181.48|4179.48|4180.78|4178.78|38
1628574900000|2021-08-10 05:55:00|4181.48|4179.48|4181.28|4179.28|4181.78|4179.78|4181.28|4179.28|86
1628575200000|2021-08-10 06:00:00|4181.03|4179.53|4179.53|4178.03|4181.03|4179.53|4177.73|4176.23|876
1628575500000|2021-08-10 06:05:00|4179.23|4177.73|4180.53|4179.03|4181.03|4179.53|4178.53|4177.03|391
1628575800000|2021-08-10 06:10:00|4180.73|4179.23|4181.03|4179.53|4181.53|4180.03|4180.03|4178.53|180
1628576100000|2021-08-10 06:15:00|4181.53|4180.03|4181.03|4179.53|4182.03|4180.53|4181.03|4179.53|374
1628576400000|2021-08-10 06:20:00|4180.53|4179.03|4180.53|4179.03|4181.53|4180.03|4180.53|4179.03|386
1628576700000|2021-08-10 06:25:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.03|4178.53|208
1628577000000|2021-08-10 06:30:00|4181.03|4179.53|4182.03|4180.53|4182.03|4180.53|4181.03|4179.53|187
1628577300000|2021-08-10 06:35:00|4181.53|4180.03|4182.03|4180.53|4182.53|4181.03|4181.53|4180.03|517
1628577600000|2021-08-10 06:40:00|4181.53|4180.03|4183.03|4181.53|4183.03|4181.53|4181.53|4180.03|388
1628577900000|2021-08-10 06:45:00|4182.53|4181.03|4181.03|4179.53|4182.53|4181.03|4181.03|4179.53|341
1628578200000|2021-08-10 06:50:00|4181.53|4180.03|4183.53|4182.03|4183.53|4182.03|4180.53|4179.03|960
1628578500000|2021-08-10 06:55:00|4183.03|4181.53|4183.03|4181.53|4183.53|4182.03|4180.53|4179.03|953
1628578800000|2021-08-10 07:00:00|4181.03|4179.53|4187.03|4185.53|4187.73|4186.23|4179.53|4178.03|7716
1628579100000|2021-08-10 07:05:00|4186.53|4185.03|4186.53|4185.03|4187.23|4185.73|4185.03|4183.53|3563
1628579400000|2021-08-10 07:10:00|4186.23|4184.73|4187.53|4186.03|4188.53|4187.03|4185.53|4184.03|3364
1628579700000|2021-08-10 07:15:00|4187.03|4185.53|4189.03|4187.53|4189.53|4188.03|4186.53|4185.03|2504
1628580000000|2021-08-10 07:20:00|4189.53|4188.03|4191.03|4189.53|4192.03|4190.53|4189.53|4188.03|4750
1628580300000|2021-08-10 07:25:00|4191.53|4190.03|4192.03|4190.53|4192.03|4190.53|4189.53|4188.03|2169
1628580600000|2021-08-10 07:30:00|4192.53|4191.03|4192.03|4190.53|4193.03|4191.53|4191.03|4189.53|4045
1628580900000|2021-08-10 07:35:00|4192.53|4191.03|4191.03|4189.53|4192.53|4191.03|4191.03|4189.53|2505
1628581200000|2021-08-10 07:40:00|4191.25|4189.75|4191.75|4190.25|4192.75|4191.25|4191.25|4189.75|5953
1628581500000|2021-08-10 07:45:00|4192.25|4190.75|4190.25|4188.75|4192.25|4190.75|4190.25|4188.75|13758
1628581800000|2021-08-10 07:50:00|4189.95|4188.45|4189.25|4187.75|4190.75|4189.25|4189.25|4187.75|9022
1628582100000|2021-08-10 07:55:00|4189.75|4188.25|4190.25|4188.75|4190.75|4189.25|4189.25|4187.75|1898
1628582400000|2021-08-10 08:00:00|4189.75|4188.25|4191.75|4190.25|4192.25|4190.75|4189.75|4188.25|2045
1628582700000|2021-08-10 08:05:00|4191.25|4189.75|4188.75|4187.25|4191.25|4189.75|4186.75|4185.25|25952
1628583000000|2021-08-10 08:10:00|4188.25|4186.75|4187.25|4185.75|4188.75|4187.25|4186.75|4185.25|4335
1628583300000|2021-08-10 08:15:00|4186.75|4185.25|4186.25|4184.75|4187.25|4185.75|4185.75|4184.25|3395
1628583600000|2021-08-10 08:20:00|4186.75|4185.25|4184.75|4183.25|4186.75|4185.25|4184.75|4183.25|3777
1628583900000|2021-08-10 08:25:00|4185.25|4183.75|4185.75|4184.25|4185.75|4184.25|4184.75|4183.25|2009
1628584200000|2021-08-10 08:30:00|4185.25|4183.75|4185.75|4184.25|4186.75|4185.25|4185.25|4183.75|2392
1628584500000|2021-08-10 08:35:00|4186.25|4184.75|4184.75|4183.25|4187.25|4185.75|4184.75|4183.25|3581
1628584800000|2021-08-10 08:40:00|4185.25|4183.75|4185.25|4183.75|4185.75|4184.25|4184.75|4183.25|3581
1628585100000|2021-08-10 08:45:00|4184.75|4183.25|4183.75|4182.25|4185.75|4184.25|4183.25|4181.75|2678
1628585400000|2021-08-10 08:50:00|4183.45|4181.95|4185.75|4184.25|4186.25|4184.75|4183.25|4181.75|1710
1628585700000|2021-08-10 08:55:00|4186.25|4184.75|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|1282
1628586000000|2021-08-10 09:00:00|4186.45|4184.95|4185.75|4184.25|4186.75|4185.25|4184.25|4182.75|3562
1628586300000|2021-08-10 09:05:00|4186.25|4184.75|4184.25|4182.75|4186.25|4184.75|4183.75|4182.25|2609
1628586600000|2021-08-10 09:10:00|4183.95|4182.45|4184.75|4183.25|4185.25|4183.75|4183.75|4182.25|3852
1628586900000|2021-08-10 09:15:00|4184.95|4183.45|4184.25|4182.75|4185.25|4183.75|4183.75|4182.25|720
1628587200000|2021-08-10 09:20:00|4183.75|4182.25|4184.75|4183.25|4185.25|4183.75|4183.25|4181.75|1340
1628587500000|2021-08-10 09:25:00|4184.95|4183.45|4185.25|4183.75|4185.25|4183.75|4184.25|4182.75|3120
1628587800000|2021-08-10 09:30:00|4185.75|4184.25|4186.25|4184.75|4187.25|4185.75|4185.45|4183.95|2648
1628588100000|2021-08-10 09:35:00|4185.75|4184.25|4186.25|4184.75|4186.25|4184.75|4185.75|4184.25|853
1628588400000|2021-08-10 09:40:00|4185.75|4184.25|4185.45|4183.95|4185.75|4184.25|4184.75|4183.25|1871
1628588700000|2021-08-10 09:45:00|4185.25|4183.75|4186.25|4184.75|4186.25|4184.75|4185.25|4183.75|867
1628589000000|2021-08-10 09:50:00|4186.45|4184.95|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|712
1628589300000|2021-08-10 09:55:00|4186.45|4184.95|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|1163
1628589600000|2021-08-10 10:00:00|4186.45|4184.95|4185.75|4184.25|4187.75|4186.25|4185.75|4184.25|1550
1628589900000|2021-08-10 10:05:00|4186.25|4184.75|4186.75|4185.25|4186.75|4185.25|4185.75|4184.25|1418
1628590200000|2021-08-10 10:10:00|4186.95|4185.45|4187.75|4186.25|4187.75|4186.25|4186.95|4185.45|1766
1628590500000|2021-08-10 10:15:00|4188.25|4186.75|4188.75|4187.25|4188.75|4187.25|4187.75|4186.25|4502
1628590800000|2021-08-10 10:20:00|4189.25|4187.75|4190.25|4188.75|4190.25|4188.75|4189.25|4187.75|3457
1628591100000|2021-08-10 10:25:00|4189.75|4188.25|4189.75|4188.25|4190.75|4189.25|4188.75|4187.25|1792
1628591400000|2021-08-10 10:30:00|4189.25|4187.75|4188.25|4186.75|4189.75|4188.25|4188.25|4186.75|1352
1628591700000|2021-08-10 10:35:00|4188.45|4186.95|4190.75|4189.25|4190.75|4189.25|4188.45|4186.95|2703
1628592000000|2021-08-10 10:40:00|4190.25|4188.75|4189.25|4187.75|4190.75|4189.25|4189.25|4187.75|886
1628592300000|2021-08-10 10:45:00|4189.75|4188.25|4189.75|4188.25|4190.25|4188.75|4189.75|4188.25|1016
1628592600000|2021-08-10 10:50:00|4189.45|4187.95|4190.25|4188.75|4190.25|4188.75|4189.25|4187.75|1077
1628592900000|2021-08-10 10:55:00|4190.45|4188.95|4189.75|4188.25|4190.75|4189.25|4189.75|4188.25|832
1628593200000|2021-08-10 11:00:00|4189.25|4187.75|4190.75|4189.25|4191.25|4189.75|4189.25|4187.75|1668
1628593500000|2021-08-10 11:05:00|4191.25|4189.75|4190.25|4188.75|4191.25|4189.75|4190.25|4188.75|1018
1628593800000|2021-08-10 11:10:00|4190.45|4188.95|4190.75|4189.25|4190.75|4189.25|4190.25|4188.75|835
1628594100000|2021-08-10 11:15:00|4190.25|4188.75|4190.75|4189.25|4190.75|4189.25|4190.25|4188.75|1691
1628594400000|2021-08-10 11:20:00|4190.25|4188.75|4190.25|4188.75|4190.75|4189.25|4190.25|4188.75|1051
1628594700000|2021-08-10 11:25:00|4189.95|4188.45|4190.25|4188.75|4190.75|4189.25|4189.75|4188.25|2444
1628595000000|2021-08-10 11:30:00|4189.95|4188.45|4190.25|4188.75|4190.25|4188.75|4189.75|4188.25|5783
1628595300000|2021-08-10 11:35:00|4190.45|4188.95|4190.25|4188.75|4190.75|4189.25|4189.75|4188.25|898
1628595600000|2021-08-10 11:40:00|4190.13|4188.63|4189.63|4188.13|4190.13|4188.63|4189.13|4187.63|441
1628595900000|2021-08-10 11:45:00|4190.13|4188.63|4190.13|4188.63|4190.13|4188.63|4189.63|4188.13|1285
1628596200000|2021-08-10 11:50:00|4189.63|4188.13|4189.63|4188.13|4190.63|4189.13|4189.13|4187.63|2110
1628596500000|2021-08-10 11:55:00|4189.13|4187.63|4188.63|4187.13|4189.63|4188.13|4188.63|4187.13|1324
1628596800000|2021-08-10 12:00:00|4188.13|4186.63|4187.33|4185.83|4188.63|4187.13|4187.13|4185.63|2185
1628597100000|2021-08-10 12:05:00|4187.63|4186.13|4188.83|4187.33|4188.83|4187.33|4187.13|4185.63|3120
1628597400000|2021-08-10 12:10:00|4188.63|4187.13|4187.13|4185.63|4189.13|4187.63|4186.63|4185.13|1710
1628597700000|2021-08-10 12:15:00|4187.33|4185.83|4187.63|4186.13|4187.63|4186.13|4186.63|4185.13|1722
1628598000000|2021-08-10 12:20:00|4188.13|4186.63|4187.13|4185.63|4188.13|4186.63|4186.63|4185.13|1408
1628598300000|2021-08-10 12:25:00|4186.63|4185.13|4187.63|4186.13|4187.83|4186.33|4186.63|4185.13|1022
1628598600000|2021-08-10 12:30:00|4188.13|4186.63|4187.13|4185.63|4188.13|4186.63|4187.13|4185.63|1142
1628598900000|2021-08-10 12:35:00|4187.63|4186.13|4187.63|4186.13|4188.13|4186.63|4187.63|4186.13|678
1628599200000|2021-08-10 12:40:00|4187.33|4185.83|4187.63|4186.13|4187.63|4186.13|4186.83|4185.33|1095
1628599500000|2021-08-10 12:45:00|4188.13|4186.63|4188.13|4186.63|4189.13|4187.63|4188.13|4186.63|1630
1628599800000|2021-08-10 12:50:00|4188.63|4187.13|4188.63|4187.13|4189.13|4187.63|4187.63|4186.13|6416
1628600100000|2021-08-10 12:55:00|4188.33|4186.83|4189.13|4187.63|4189.13|4187.63|4188.13|4186.63|1398
1628600400000|2021-08-10 13:00:00|4188.63|4187.13|4190.13|4188.63|4190.13|4188.63|4188.63|4187.13|693
1628600700000|2021-08-10 13:05:00|4189.83|4188.33|4191.63|4190.13|4191.63|4190.13|4189.63|4188.13|2710
1628601000000|2021-08-10 13:10:00|4192.13|4190.63|4192.63|4191.13|4193.13|4191.63|4191.63|4190.13|4721
1628601300000|2021-08-10 13:15:00|4192.13|4190.63|4192.63|4191.13|4193.13|4191.63|4192.13|4190.63|2460
1628601600000|2021-08-10 13:20:00|4193.13|4191.63|4193.13|4191.63|4193.63|4192.13|4192.63|4191.13|2345
1628601900000|2021-08-10 13:25:00|4193.63|4192.13|4195.13|4193.63|4195.63|4194.13|4193.13|4191.63|5067
1628602200000|2021-08-10 13:30:00|4195.63|4194.13|4194.13|4192.63|4195.63|4194.13|4192.63|4191.13|8829
1628602500000|2021-08-10 13:35:00|4194.63|4193.13|4194.13|4192.63|4195.13|4193.63|4193.63|4192.13|3445
1628602800000|2021-08-10 13:40:00|4194.63|4193.13|4196.63|4195.13|4196.63|4195.13|4194.13|4192.63|3959
1628603100000|2021-08-10 13:45:00|4196.13|4194.63|4195.63|4194.13|4196.63|4195.13|4192.63|4191.13|5646
1628603400000|2021-08-10 13:50:00|4196.13|4194.63|4195.63|4194.13|4196.13|4194.63|4194.63|4193.13|1698
1628603700000|2021-08-10 13:55:00|4195.13|4193.63|4195.13|4193.63|4196.13|4194.63|4193.63|4192.13|1568
1628604000000|2021-08-10 14:00:00|4195.63|4194.13|4194.63|4193.13|4196.13|4194.63|4194.63|4193.13|4154
1628604300000|2021-08-10 14:05:00|4195.13|4193.63|4195.13|4193.63|4196.13|4194.63|4194.13|4192.63|2651
1628604600000|2021-08-10 14:10:00|4195.11|4193.61|4197.11|4195.61|4197.11|4195.61|4194.61|4193.11|2796
1628604900000|2021-08-10 14:15:00|4197.61|4196.11|4195.11|4193.61|4198.11|4196.61|4195.11|4193.61|3113
1628605200000|2021-08-10 14:20:00|4194.81|4193.31|4195.61|4194.11|4195.61|4194.11|4194.11|4192.61|2150
1628605500000|2021-08-10 14:25:00|4196.11|4194.61|4194.11|4192.61|4196.11|4194.61|4193.61|4192.11|2698
1628605800000|2021-08-10 14:30:00|4193.61|4192.11|4191.61|4190.11|4194.11|4192.61|4189.81|4188.31|3877
1628606100000|2021-08-10 14:35:00|4191.11|4189.61|4193.11|4191.61|4193.61|4192.11|4191.11|4189.61|2790
1628606400000|2021-08-10 14:40:00|4192.61|4191.11|4190.11|4188.61|4192.61|4191.11|4190.11|4188.61|3014
1628606700000|2021-08-10 14:45:00|4190.61|4189.11|4191.81|4190.31|4192.11|4190.61|4190.11|4188.61|5416
1628607000000|2021-08-10 14:50:00|4191.61|4190.11|4190.11|4188.61|4192.11|4190.61|4189.11|4187.61|4122
1628607300000|2021-08-10 14:55:00|4189.81|4188.31|4190.61|4189.11|4190.61|4189.11|4188.61|4187.11|3805
1628607600000|2021-08-10 15:00:00|4190.11|4188.61|4190.11|4188.61|4191.61|4190.11|4190.11|4188.61|5380
1628607900000|2021-08-10 15:05:00|4190.61|4189.11|4189.11|4187.61|4191.11|4189.61|4188.61|4187.11|3587
1628608200000|2021-08-10 15:10:00|4189.61|4188.11|4188.61|4187.11|4190.61|4189.11|4188.11|4186.61|3133
1628608500000|2021-08-10 15:15:00|4189.11|4187.61|4189.61|4188.11|4189.61|4188.11|4188.11|4186.61|3032
1628608800000|2021-08-10 15:20:00|4189.11|4187.61|4191.11|4189.61|4191.61|4190.11|4189.11|4187.61|5261
1628609100000|2021-08-10 15:25:00|4191.61|4190.11|4191.61|4190.11|4192.11|4190.61|4190.61|4189.11|7013
1628609400000|2021-08-10 15:30:00|4192.11|4190.61|4189.61|4188.11|4192.11|4190.61|4189.11|4187.61|17049
1628609700000|2021-08-10 15:35:00|4189.11|4187.61|4190.11|4188.61|4190.11|4188.61|4188.61|4187.11|10573
1628610000000|2021-08-10 15:40:00|4190.61|4189.11|4191.11|4189.61|4191.11|4189.61|4190.11|4188.61|2629
1628610300000|2021-08-10 15:45:00|4191.31|4189.81|4191.11|4189.61|4191.61|4190.11|4191.11|4189.61|4079
1628610600000|2021-08-10 15:50:00|4190.61|4189.11|4190.61|4189.11|4191.61|4190.11|4190.61|4189.11|5262
1628610900000|2021-08-10 15:55:00|4191.11|4189.61|4190.61|4189.11|4191.11|4189.61|4190.61|4189.11|1867
1628611200000|2021-08-10 16:00:00|4191.11|4189.61|4192.11|4190.61|4193.11|4191.61|4191.11|4189.61|3681
1628611500000|2021-08-10 16:05:00|4192.31|4190.81|4192.11|4190.61|4193.11|4191.61|4192.11|4190.61|703
1628611800000|2021-08-10 16:10:00|4191.61|4190.11|4192.11|4190.61|4192.11|4190.61|4191.11|4189.61|757
1628612100000|2021-08-10 16:15:00|4192.61|4191.11|4194.61|4193.11|4194.61|4193.11|4192.11|4190.61|3238
1628612400000|2021-08-10 16:20:00|4195.11|4193.61|4193.11|4191.61|4195.11|4193.61|4193.11|4191.61|1271
1628612700000|2021-08-10 16:25:00|4193.61|4192.11|4193.61|4192.11|4194.61|4193.11|4193.31|4191.81|1178
1628613000000|2021-08-10 16:30:00|4194.11|4192.61|4193.11|4191.61|4194.11|4192.61|4192.61|4191.11|588
1628613300000|2021-08-10 16:35:00|4193.61|4192.11|4192.61|4191.11|4193.61|4192.11|4192.11|4190.61|958
1628613600000|2021-08-10 16:40:00|4192.11|4190.61|4192.11|4190.61|4192.61|4191.11|4192.11|4190.61|329
1628613900000|2021-08-10 16:45:00|4192.61|4191.11|4192.61|4191.11|4192.61|4191.11|4191.11|4189.61|615
1628614200000|2021-08-10 16:50:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4193.11|4191.61|413
1628614500000|2021-08-10 16:55:00|4193.61|4192.11|4194.11|4192.61|4194.11|4192.61|4193.11|4191.61|424
1628614800000|2021-08-10 17:00:00|4194.61|4193.11|4194.11|4192.61|4194.61|4193.11|4193.61|4192.11|906
1628615100000|2021-08-10 17:05:00|4193.61|4192.11|4194.61|4193.11|4194.61|4193.11|4193.61|4192.11|407
1628615400000|2021-08-10 17:10:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|379
1628615700000|2021-08-10 17:15:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|420
1628616000000|2021-08-10 17:20:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4192.61|4191.11|794
1628616300000|2021-08-10 17:25:00|4192.61|4191.11|4192.61|4191.11|4193.11|4191.61|4192.11|4190.61|321
1628616600000|2021-08-10 17:30:00|4192.81|4191.31|4193.11|4191.61|4193.11|4191.61|4192.61|4191.11|121
1628616900000|2021-08-10 17:35:00|4192.81|4191.31|4192.61|4191.11|4193.11|4191.61|4192.61|4191.11|109
1628617200000|2021-08-10 17:40:00|4193.11|4191.61|4192.61|4191.11|4193.11|4191.61|4192.61|4191.11|244
1628617500000|2021-08-10 17:45:00|4192.11|4190.61|4191.61|4190.11|4192.61|4191.11|4190.11|4188.61|771
1628617800000|2021-08-10 17:50:00|4191.11|4189.61|4191.61|4190.11|4192.11|4190.61|4191.11|4189.61|136
1628618100000|2021-08-10 17:55:00|4191.81|4190.31|4192.61|4191.11|4192.61|4191.11|4191.61|4190.11|244
1628618400000|2021-08-10 18:00:00|4193.11|4191.61|4191.61|4190.11|4193.11|4191.61|4191.61|4190.11|782
1628618700000|2021-08-10 18:05:00|4191.11|4189.61|4191.61|4190.11|4192.11|4190.61|4191.11|4189.61|277
1628619000000|2021-08-10 18:10:00|4191.11|4189.61|4191.11|4189.61|4192.11|4190.61|4190.61|4189.11|285
1628619300000|2021-08-10 18:15:00|4190.61|4189.11|4192.11|4190.61|4192.11|4190.61|4190.11|4188.61|455
1628619600000|2021-08-10 18:20:00|4191.61|4190.11|4192.11|4190.61|4192.11|4190.61|4191.11|4189.61|203
1628619900000|2021-08-10 18:25:00|4192.61|4191.11|4192.61|4191.11|4192.61|4191.11|4192.11|4190.61|385
1628620200000|2021-08-10 18:30:00|||||||||27
1628620500000|2021-08-10 18:35:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4192.61|4191.11|506
1628620800000|2021-08-10 18:40:00|4193.61|4192.11|4193.61|4192.11|4194.11|4192.61|4193.11|4191.61|272
1628621100000|2021-08-10 18:45:00|4193.81|4192.31|4193.61|4192.11|4193.81|4192.31|4193.11|4191.61|216
1628621400000|2021-08-10 18:50:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|333
1628621700000|2021-08-10 18:55:00|4193.11|4191.61|4193.61|4192.11|4193.61|4192.11|4193.11|4191.61|305
1628622000000|2021-08-10 19:00:00|4194.11|4192.61|4192.61|4191.11|4194.11|4192.61|4192.61|4191.11|557
1628622300000|2021-08-10 19:05:00|4193.11|4191.61|4193.11|4191.61|4193.11|4191.61|4192.11|4190.61|188
1628622600000|2021-08-10 19:10:00|4192.61|4191.11|4193.11|4191.61|4193.11|4191.61|4192.61|4191.11|157
1628622900000|2021-08-10 19:15:00|4193.61|4192.11|4194.11|4192.61|4194.11|4192.61|4193.11|4191.61|200
1628623200000|2021-08-10 19:20:00|4193.81|4192.31|4195.11|4193.61|4195.11|4193.61|4193.81|4192.31|354
1628623500000|2021-08-10 19:25:00|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|177
1628623800000|2021-08-10 19:30:00|4195.31|4193.81|4195.61|4194.11|4195.61|4194.11|4195.11|4193.61|451
1628624100000|2021-08-10 19:35:00|4196.11|4194.61|4195.61|4194.11|4196.11|4194.61|4195.61|4194.11|425
1628624400000|2021-08-10 19:40:00|4196.11|4194.61|4196.61|4195.11|4197.11|4195.61|4195.61|4194.11|885
1628624700000|2021-08-10 19:45:00|4196.11|4194.61|4194.61|4193.11|4196.61|4195.11|4194.61|4193.11|819
1628625000000|2021-08-10 19:50:00|4194.11|4192.61|4194.11|4192.61|4195.61|4194.11|4194.11|4192.61|1214
1628625300000|2021-08-10 19:55:00|4194.61|4193.11|4196.61|4195.11|4197.11|4195.61|4194.61|4193.11|2902
1628625600000|2021-08-10 20:00:00|4197.26|4194.26|4194.66|4191.66|4197.46|4194.46|4194.66|4191.66|140
1628625900000|2021-08-10 20:05:00|4195.06|4192.06|4194.46|4191.46|4195.36|4192.36|4194.46|4191.46|0
1628626200000|2021-08-10 20:10:00|4194.26|4191.26|4194.86|4191.86|4195.06|4192.06|4194.26|4191.26|0
1628626500000|2021-08-10 20:15:00|4194.96|4191.96|4195.06|4192.06|4195.36|4192.36|4194.86|4191.86|0
1628626800000|2021-08-10 20:20:00|4195.36|4192.36|4195.96|4192.96|4195.96|4192.96|4195.36|4192.36|0
1628627100000|2021-08-10 20:25:00|4195.76|4192.76|4195.96|4192.96|4195.96|4192.96|4195.76|4192.76|0
1628627400000|2021-08-10 20:30:00|4196.16|4193.16|4196.56|4193.56|4196.86|4193.86|4196.16|4193.16|0
1628627700000|2021-08-10 20:35:00|4196.36|4193.36|4196.86|4193.86|4197.06|4194.06|4196.36|4193.36|0
1628628000000|2021-08-10 20:40:00|4197.06|4194.06|4197.06|4194.06|4197.06|4194.06|4196.86|4193.86|0
1628628300000|2021-08-10 20:45:00|4196.86|4193.86|4196.36|4193.36|4197.06|4194.06|4196.16|4193.16|0
1628628600000|2021-08-10 20:50:00|4196.56|4193.56|4196.86|4193.86|4196.86|4193.86|4196.56|4193.56|0
1628628900000|2021-08-10 20:55:00|4196.56|4193.56|4196.76|4193.76|4196.96|4193.96|4196.36|4193.36|0
1628629200000|2021-08-10 21:00:00|4196.66|4193.66|4196.76|4193.76|4196.76|4193.76|4196.16|4193.16|0
1628629500000|2021-08-10 21:05:00|4196.66|4193.66|4196.66|4193.66|4196.66|4193.66|4196.66|4193.66|0
1628630700000|2021-08-10 21:25:00|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|0
1628631000000|2021-08-10 21:30:00|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|4196.76|4193.76|0
1628631300000|2021-08-10 21:35:00|4196.76|4193.76|4196.76|4193.76|4196.86|4193.86|4196.76|4193.76|0
1628631600000|2021-08-10 21:40:00|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|0
1628631900000|2021-08-10 21:45:00|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|0
1628632200000|2021-08-10 21:50:00|4196.56|4193.56|4196.46|4193.46|4196.56|4193.56|4196.06|4193.06|0
1628632800000|2021-08-10 22:00:00|4196.66|4193.66|4196.56|4193.56|4197.16|4194.16|4196.16|4193.16|0
1628633100000|2021-08-10 22:05:00|4196.86|4193.86|4196.86|4193.86|4197.06|4194.06|4196.36|4193.36|0
1628633400000|2021-08-10 22:10:00|4196.96|4193.96|4196.56|4193.56|4197.06|4194.06|4196.56|4193.56|0
1628633700000|2021-08-10 22:15:00|4196.36|4193.36|4195.76|4192.76|4196.36|4193.36|4195.56|4192.56|0
1628634000000|2021-08-10 22:20:00|4195.96|4192.96|4195.76|4192.76|4195.96|4192.96|4195.36|4192.36|0
1628634300000|2021-08-10 22:25:00|4195.96|4192.96|4196.16|4193.16|4196.16|4193.16|4195.76|4192.76|0
1628634600000|2021-08-10 22:30:00|4195.96|4192.96|4196.16|4193.16|4196.16|4193.16|4195.76|4192.76|0
1628634900000|2021-08-10 22:35:00|4196.36|4193.36|4195.96|4192.96|4196.36|4193.36|4195.96|4192.96|0
1628635200000|2021-08-10 22:40:00|4195.86|4192.86|4195.76|4192.76|4195.96|4192.96|4195.56|4192.56|0
1628635500000|2021-08-10 22:45:00|4195.56|4192.56|4195.06|4192.06|4195.56|4192.56|4195.06|4192.06|0
1628635800000|2021-08-10 22:50:00|4195.36|4192.36|4195.56|4192.56|4195.56|4192.56|4195.06|4192.06|0
1628636100000|2021-08-10 22:55:00|4195.36|4192.36|4195.06|4192.06|4195.36|4192.36|4195.06|4192.06|0
1628636400000|2021-08-10 23:00:00|4195.36|4192.36|4195.36|4192.36|4195.56|4192.56|4195.06|4192.06|0
1628636700000|2021-08-10 23:05:00|4194.86|4191.86|4194.76|4191.76|4195.06|4192.06|4194.26|4191.26|0
1628637000000|2021-08-10 23:10:00|4194.66|4191.66|4195.06|4192.06|4195.36|4192.36|4194.66|4191.66|0
1628637300000|2021-08-10 23:15:00|4195.36|4192.36|4195.06|4192.06|4195.36|4192.36|4195.06|4192.06|0
1628637600000|2021-08-10 23:20:00|4194.96|4191.96|4194.86|4191.86|4195.06|4192.06|4194.66|4191.66|0
1628637900000|2021-08-10 23:25:00|4195.06|4192.06|4195.06|4192.06|4195.06|4192.06|4195.06|4192.06|0
1628638200000|2021-08-10 23:30:00|4194.86|4191.86|4195.06|4192.06|4195.06|4192.06|4194.86|4191.86|0
1628638800000|2021-08-10 23:40:00|4194.86|4191.86|4194.66|4191.66|4194.86|4191.86|4194.66|4191.66|0
1628639100000|2021-08-10 23:45:00|4194.76|4191.76|4195.36|4192.36|4195.76|4192.76|4194.76|4191.76|0
1628639400000|2021-08-10 23:50:00|4195.06|4192.06|4195.56|4192.56|4195.76|4192.76|4195.06|4192.06|0
1628639700000|2021-08-10 23:55:00|4195.76|4192.76|4195.06|4192.06|4195.76|4192.76|4194.76|4191.76|0
1628640000000|2021-08-11 00:00:00|4195.36|4192.36|4196.36|4193.36|4197.26|4194.26|4195.06|4192.06|0
1628640300000|2021-08-11 00:05:00|4196.26|4193.26|4195.56|4192.56|4196.56|4193.56|4195.06|4192.06|0
1628640600000|2021-08-11 00:10:00|4195.76|4192.76|4195.06|4192.06|4196.16|4193.16|4195.06|4192.06|0
1628640900000|2021-08-11 00:15:00|4195.36|4192.36|4198.06|4196.06|4198.36|4196.36|4195.06|4192.06|433
1628641200000|2021-08-11 00:20:00|4198.36|4196.36|4197.86|4195.86|4198.86|4196.86|4197.86|4195.86|137
1628641500000|2021-08-11 00:25:00|4198.36|4196.36|4196.86|4194.86|4198.36|4196.36|4196.86|4194.86|137
1628641800000|2021-08-11 00:30:00|4196.36|4194.36|4196.86|4194.86|4197.06|4195.06|4196.06|4194.06|56
1628642100000|2021-08-11 00:35:00|4196.36|4194.36|4196.86|4194.86|4197.36|4195.36|4196.36|4194.36|63
1628642400000|2021-08-11 00:40:00|4197.06|4195.06|4196.36|4194.36|4197.36|4195.36|4196.36|4194.36|65
1628642700000|2021-08-11 00:45:00|4196.06|4194.06|4195.86|4193.86|4196.86|4194.86|4195.86|4193.86|51
1628643000000|2021-08-11 00:50:00|4196.06|4194.06|4196.86|4194.86|4197.36|4195.36|4196.06|4194.06|50
1628643300000|2021-08-11 00:55:00|4196.36|4194.36|4195.36|4193.36|4196.86|4194.86|4195.36|4193.36|62
1628643600000|2021-08-11 01:00:00|4194.86|4192.86|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|230
1628643900000|2021-08-11 01:05:00|4194.36|4192.36|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|50
1628644200000|2021-08-11 01:10:00|4194.36|4192.36|4193.36|4191.36|4194.36|4192.36|4193.36|4191.36|43
1628644500000|2021-08-11 01:15:00|4192.86|4190.86|4194.86|4192.86|4194.86|4192.86|4192.86|4190.86|95
1628644800000|2021-08-11 01:20:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.56|4192.56|67
1628645100000|2021-08-11 01:25:00|4195.36|4193.36|4196.56|4194.56|4196.86|4194.86|4195.36|4193.36|103
1628645400000|2021-08-11 01:30:00|4196.36|4194.36|4197.36|4195.36|4197.36|4195.36|4196.36|4194.36|96
1628645700000|2021-08-11 01:35:00|4197.06|4195.06|4197.36|4195.36|4198.06|4196.06|4197.06|4195.06|37
1628646000000|2021-08-11 01:40:00|4197.06|4195.06|4197.86|4195.86|4197.86|4195.86|4196.86|4194.86|18
1628646300000|2021-08-11 01:45:00|4197.56|4195.56|4196.36|4194.36|4197.56|4195.56|4196.36|4194.36|48
1628646600000|2021-08-11 01:50:00|4196.56|4194.56|4198.06|4196.06|4198.06|4196.06|4196.36|4194.36|25
1628646900000|2021-08-11 01:55:00|4197.86|4195.86|4197.86|4195.86|4198.06|4196.06|4196.86|4194.86|16
1628647200000|2021-08-11 02:00:00|4198.06|4196.06|4197.56|4195.56|4198.06|4196.06|4196.86|4194.86|58
1628647500000|2021-08-11 02:05:00|4197.86|4195.86|4198.36|4196.36|4198.36|4196.36|4197.36|4195.36|26
1628647800000|2021-08-11 02:10:00|4198.56|4196.56|4198.56|4196.56|4199.36|4197.36|4198.36|4196.36|178
1628648100000|2021-08-11 02:15:00|4198.86|4196.86|4198.36|4196.36|4199.06|4197.06|4198.36|4196.36|33
1628648400000|2021-08-11 02:20:00|4198.56|4196.56|4198.06|4196.06|4198.56|4196.56|4197.86|4195.86|70
1628648700000|2021-08-11 02:25:00|4198.36|4196.36|4197.86|4195.86|4198.36|4196.36|4197.86|4195.86|27
1628649000000|2021-08-11 02:30:00|4197.36|4195.36|4196.36|4194.36|4197.86|4195.86|4196.36|4194.36|49
1628649300000|2021-08-11 02:35:00|4195.86|4193.86|4196.86|4194.86|4196.86|4194.86|4195.86|4193.86|40
1628649600000|2021-08-11 02:40:00|4196.56|4194.56|4196.86|4194.86|4197.06|4195.06|4196.36|4194.36|24
1628649900000|2021-08-11 02:45:00|4196.36|4194.36|4196.86|4194.86|4196.86|4194.86|4196.36|4194.36|11
1628650200000|2021-08-11 02:50:00|4196.36|4194.36|4196.86|4194.86|4197.36|4195.36|4196.36|4194.36|44
1628650500000|2021-08-11 02:55:00|4197.36|4195.36|4196.86|4194.86|4197.36|4195.36|4196.86|4194.86|7
1628650800000|2021-08-11 03:00:00|4197.06|4195.06|4196.06|4194.06|4197.06|4195.06|4195.86|4193.86|80
1628651100000|2021-08-11 03:05:00|4195.86|4193.86|4195.06|4193.06|4196.06|4194.06|4195.06|4193.06|50
1628651400000|2021-08-11 03:10:00|4195.36|4193.36|4195.56|4193.56|4195.86|4193.86|4194.86|4192.86|22
1628651700000|2021-08-11 03:15:00|4195.86|4193.86|4196.36|4194.36|4196.36|4194.36|4194.86|4192.86|47
1628652000000|2021-08-11 03:20:00|4196.86|4194.86|4196.06|4194.06|4196.86|4194.86|4195.56|4193.56|37
1628652300000|2021-08-11 03:25:00|4195.86|4193.86|4194.86|4192.86|4195.86|4193.86|4194.86|4192.86|17
1628652600000|2021-08-11 03:30:00|4195.06|4193.06|4195.86|4193.86|4195.86|4193.86|4194.86|4192.86|117
1628652900000|2021-08-11 03:35:00|4195.56|4193.56|4195.36|4193.36|4195.86|4193.86|4195.36|4193.36|16
1628653200000|2021-08-11 03:40:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.56|4192.56|45
1628653500000|2021-08-11 03:45:00|4195.06|4193.06|4194.86|4192.86|4195.06|4193.06|4194.36|4192.36|18
1628653800000|2021-08-11 03:50:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.36|4192.36|22
1628654100000|2021-08-11 03:55:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.86|4192.86|15
1628654700000|2021-08-11 04:05:00|4194.36|4192.36|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|31
1628655000000|2021-08-11 04:10:00|4193.86|4191.86|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|22
1628655300000|2021-08-11 04:15:00|4193.86|4191.86|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|6
1628655600000|2021-08-11 04:20:00|4193.86|4191.86|4193.86|4191.86|4194.06|4192.06|4193.86|4191.86|3
1628655900000|2021-08-11 04:25:00|4193.56|4191.56|4193.06|4191.06|4193.86|4191.86|4192.86|4190.86|127
1628656200000|2021-08-11 04:30:00|4193.36|4191.36|4193.06|4191.06|4193.56|4191.56|4192.86|4190.86|22
1628656500000|2021-08-11 04:35:00|4192.86|4190.86|4192.86|4190.86|4193.36|4191.36|4192.86|4190.86|16
1628656800000|2021-08-11 04:40:00|4193.06|4191.06|4193.36|4191.36|4193.36|4191.36|4193.06|4191.06|10
1628657100000|2021-08-11 04:45:00|4193.06|4191.06|4192.86|4190.86|4193.36|4191.36|4192.86|4190.86|19
1628657700000|2021-08-11 04:55:00|4192.56|4190.56|4193.36|4191.36|4193.36|4191.36|4192.56|4190.56|108
1628658000000|2021-08-11 05:00:00|4192.86|4190.86|4193.36|4191.36|4193.36|4191.36|4192.86|4190.86|92
1628658300000|2021-08-11 05:05:00|4193.06|4191.06|4193.36|4191.36|4194.06|4192.06|4192.86|4190.86|79
1628658600000|2021-08-11 05:10:00|4193.06|4191.06|4193.06|4191.06|4193.36|4191.36|4192.86|4190.86|45
1628658900000|2021-08-11 05:15:00|4192.86|4190.86|4193.36|4191.36|4193.86|4191.86|4192.86|4190.86|14
1628659200000|2021-08-11 05:20:00|4193.56|4191.56|4194.06|4192.06|4194.36|4192.36|4193.36|4191.36|9
1628659500000|2021-08-11 05:25:00|4194.36|4192.36|4193.86|4191.86|4194.36|4192.36|4193.56|4191.56|150
1628659800000|2021-08-11 05:30:00|4193.56|4191.56|4193.36|4191.36|4193.86|4191.86|4193.36|4191.36|6
1628660100000|2021-08-11 05:35:00|4193.56|4191.56|4193.36|4191.36|4193.86|4191.86|4193.36|4191.36|80
1628660400000|2021-08-11 05:40:00|4192.86|4190.86|4193.86|4191.86|4193.86|4191.86|4192.86|4190.86|66
1628660700000|2021-08-11 05:45:00|4193.36|4191.36|4194.36|4192.36|4194.36|4192.36|4193.36|4191.36|79
1628661000000|2021-08-11 05:50:00|4193.86|4191.86|4193.86|4191.86|4194.56|4192.56|4193.86|4191.86|188
1628661300000|2021-08-11 05:55:00|4193.36|4191.36|4193.36|4191.36|4193.86|4191.86|4192.86|4190.86|276
1628661600000|2021-08-11 06:00:00|4193.11|4191.61|4192.61|4191.11|4193.61|4192.11|4192.11|4190.61|666
1628661900000|2021-08-11 06:05:00|4192.11|4190.61|4192.61|4191.11|4193.11|4191.61|4191.61|4190.11|565
1628662200000|2021-08-11 06:10:00|4192.11|4190.61|4192.61|4191.11|4192.61|4191.11|4192.11|4190.61|372
1628662500000|2021-08-11 06:15:00|4192.11|4190.61|4193.61|4192.11|4193.81|4192.31|4191.61|4190.11|419
1628662800000|2021-08-11 06:20:00|4194.11|4192.61|4193.11|4191.61|4194.11|4192.61|4193.11|4191.61|277
1628663100000|2021-08-11 06:25:00|4193.61|4192.11|4193.61|4192.11|4194.11|4192.61|4193.31|4191.81|176
1628663400000|2021-08-11 06:30:00|4193.11|4191.61|4192.11|4190.61|4193.11|4191.61|4192.11|4190.61|248
1628663700000|2021-08-11 06:35:00|4192.31|4190.81|4192.61|4191.11|4193.11|4191.61|4191.61|4190.11|598
1628664000000|2021-08-11 06:40:00|4193.11|4191.61|4192.61|4191.11|4193.11|4191.61|4192.11|4190.61|268
1628664300000|2021-08-11 06:45:00|4193.11|4191.61|4192.61|4191.11|4194.11|4192.61|4192.61|4191.11|192
1628664600000|2021-08-11 06:50:00|4193.11|4191.61|4193.11|4191.61|4193.11|4191.61|4192.11|4190.61|249
1628664900000|2021-08-11 06:55:00|4192.61|4191.11|4194.31|4192.81|4194.61|4193.11|4192.31|4190.81|1011
1628665200000|2021-08-11 07:00:00|4194.61|4193.11|4198.11|4196.61|4199.61|4198.11|4194.31|4192.81|8070
1628665500000|2021-08-11 07:05:00|4197.81|4196.31|4199.11|4197.61|4200.11|4198.61|4194.61|4193.11|4013
1628665800000|2021-08-11 07:10:00|4198.61|4197.11|4197.11|4195.61|4200.61|4199.11|4197.11|4195.61|3397
1628666100000|2021-08-11 07:15:00|4197.61|4196.11|4195.11|4193.61|4197.61|4196.11|4195.11|4193.61|2458
1628666400000|2021-08-11 07:20:00|4195.61|4194.11|4193.61|4192.11|4195.61|4194.11|4192.61|4191.11|4276
1628666700000|2021-08-11 07:25:00|4194.11|4192.61|4192.61|4191.11|4194.11|4192.61|4191.11|4189.61|5342
1628667000000|2021-08-11 07:30:00|4192.11|4190.61|4187.61|4186.11|4192.61|4191.11|4186.61|4185.11|4615
1628667300000|2021-08-11 07:35:00|4187.11|4185.61|4186.11|4184.61|4187.61|4186.11|4186.11|4184.61|3890
1628667600000|2021-08-11 07:40:00|4186.1|4184.6|4188.1|4186.6|4189.1|4187.6|4186.1|4184.6|3545
1628667900000|2021-08-11 07:45:00|4187.6|4186.1|4189.6|4188.1|4191.6|4190.1|4187.1|4185.6|5788
1628668200000|2021-08-11 07:50:00|4189.1|4187.6|4193.1|4191.6|4193.6|4192.1|4188.6|4187.1|3516
1628668500000|2021-08-11 07:55:00|4193.6|4192.1|4189.6|4188.1|4194.1|4192.6|4189.6|4188.1|2527
1628668800000|2021-08-11 08:00:00|4189.8|4188.3|4193.6|4192.1|4193.6|4192.1|4189.1|4187.6|2383
1628669100000|2021-08-11 08:05:00|4194.1|4192.6|4194.1|4192.6|4194.6|4193.1|4193.1|4191.6|2354
1628669400000|2021-08-11 08:10:00|4193.6|4192.1|4193.1|4191.6|4194.1|4192.6|4192.6|4191.1|2372
1628669700000|2021-08-11 08:15:00|4192.6|4191.1|4193.6|4192.1|4195.6|4194.1|4192.6|4191.1|1759
1628670000000|2021-08-11 08:20:00|4194.1|4192.6|4193.1|4191.6|4194.6|4193.1|4192.6|4191.1|2329
1628670300000|2021-08-11 08:25:00|4192.6|4191.1|4194.6|4193.1|4195.1|4193.6|4192.6|4191.1|2318
1628670600000|2021-08-11 08:30:00|4195.1|4193.6|4194.6|4193.1|4195.1|4193.6|4193.1|4191.6|845
1628670900000|2021-08-11 08:35:00|4194.1|4192.6|4196.1|4194.6|4196.6|4195.1|4193.6|4192.1|1963
1628671200000|2021-08-11 08:40:00|4196.3|4194.8|4195.1|4193.6|4196.6|4195.1|4195.1|4193.6|1238
1628671500000|2021-08-11 08:45:00|4194.6|4193.1|4195.1|4193.6|4196.1|4194.6|4194.6|4193.1|1824
1628671800000|2021-08-11 08:50:00|4195.6|4194.1|4194.1|4192.6|4195.6|4194.1|4193.1|4191.6|1630
1628672100000|2021-08-11 08:55:00|4193.8|4192.3|4194.1|4192.6|4195.1|4193.6|4193.6|4192.1|2190
1628672400000|2021-08-11 09:00:00|4194.6|4193.1|4192.6|4191.1|4194.6|4193.1|4192.6|4191.1|940
1628672700000|2021-08-11 09:05:00|4193.1|4191.6|4194.6|4193.1|4194.6|4193.1|4193.1|4191.6|3190
1628673000000|2021-08-11 09:10:00|4194.3|4192.8|4195.6|4194.1|4196.1|4194.6|4193.6|4192.1|5864
1628673300000|2021-08-11 09:15:00|4196.1|4194.6|4193.1|4191.6|4196.1|4194.6|4192.6|4191.1|2965
1628673600000|2021-08-11 09:20:00|4193.6|4192.1|4193.6|4192.1|4194.6|4193.1|4193.1|4191.6|12366
1628673900000|2021-08-11 09:25:00|4193.1|4191.6|4195.1|4193.6|4195.1|4193.6|4193.1|4191.6|3846
1628674200000|2021-08-11 09:30:00|4195.6|4194.1|4194.6|4193.1|4195.6|4194.1|4194.1|4192.6|1529
1628674500000|2021-08-11 09:35:00|4195.1|4193.6|4194.1|4192.6|4195.6|4194.1|4193.6|4192.1|2095
1628674800000|2021-08-11 09:40:00|4194.6|4193.1|4194.6|4193.1|4195.6|4194.1|4194.1|4192.6|1485
1628675100000|2021-08-11 09:45:00|4195.1|4193.6|4195.6|4194.1|4195.6|4194.1|4195.1|4193.6|2276
1628675400000|2021-08-11 09:50:00|4196.1|4194.6|4197.1|4195.6|4197.6|4196.1|4196.1|4194.6|5648
1628675700000|2021-08-11 09:55:00|4196.6|4195.1|4196.1|4194.6|4196.6|4195.1|4195.6|4194.1|1469
1628676000000|2021-08-11 10:00:00|4196.6|4195.1|4196.1|4194.6|4196.6|4195.1|4196.1|4194.6|855
1628676300000|2021-08-11 10:05:00|4196.6|4195.1|4197.1|4195.6|4198.1|4196.6|4196.6|4195.1|1184
1628676600000|2021-08-11 10:10:00|4196.8|4195.3|4196.1|4194.6|4197.1|4195.6|4195.6|4194.1|4716
1628676900000|2021-08-11 10:15:00|4196.3|4194.8|4196.6|4195.1|4197.1|4195.6|4195.1|4193.6|1063
1628677200000|2021-08-11 10:20:00|4196.8|4195.3|4198.6|4197.1|4198.6|4197.1|4196.6|4195.1|2318
1628677500000|2021-08-11 10:25:00|4198.3|4196.8|4198.6|4197.1|4199.6|4198.1|4198.1|4196.6|1235
1628677800000|2021-08-11 10:30:00|4198.8|4197.3|4198.1|4196.6|4199.1|4197.6|4197.6|4196.1|1387
1628678100000|2021-08-11 10:35:00|4197.6|4196.1|4198.1|4196.6|4198.1|4196.6|4196.6|4195.1|1769
1628678400000|2021-08-11 10:40:00|4198.6|4197.1|4199.1|4197.6|4199.6|4198.1|4198.1|4196.6|746
1628678700000|2021-08-11 10:45:00|4198.6|4197.1|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|812
1628679000000|2021-08-11 10:50:00|4197.8|4196.3|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|1205
1628679300000|2021-08-11 10:55:00|4198.6|4197.1|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|824
1628679600000|2021-08-11 11:00:00|4197.6|4196.1|4197.6|4196.1|4198.6|4197.1|4197.6|4196.1|909
1628679900000|2021-08-11 11:05:00|4197.1|4195.6|4196.6|4195.1|4198.1|4196.6|4196.1|4194.6|8474
1628680200000|2021-08-11 11:10:00|4197.1|4195.6|4198.1|4196.6|4198.3|4196.8|4196.6|4195.1|14385
1628680500000|2021-08-11 11:15:00|4197.6|4196.1|4197.6|4196.1|4198.1|4196.6|4197.6|4196.1|1281
1628680800000|2021-08-11 11:20:00|4197.1|4195.6|4197.6|4196.1|4197.6|4196.1|4196.6|4195.1|952
1628681100000|2021-08-11 11:25:00|4197.1|4195.6|4196.6|4195.1|4197.6|4196.1|4196.6|4195.1|764
1628681400000|2021-08-11 11:30:00|4197.1|4195.6|4195.6|4194.1|4197.1|4195.6|4195.6|4194.1|1313
1628681700000|2021-08-11 11:35:00|4196.1|4194.6|4195.1|4193.6|4196.1|4194.6|4194.6|4193.1|1981
1628682000000|2021-08-11 11:40:00|4195.28|4193.78|4195.78|4194.28|4196.28|4194.78|4195.28|4193.78|1760
1628682300000|2021-08-11 11:45:00|4196.28|4194.78|4195.28|4193.78|4196.28|4194.78|4194.78|4193.28|2370
1628682600000|2021-08-11 11:50:00|4195.78|4194.28|4194.78|4193.28|4195.78|4194.28|4194.78|4193.28|638
1628682900000|2021-08-11 11:55:00|4194.28|4192.78|4194.28|4192.78|4194.78|4193.28|4193.78|4192.28|2354
1628683200000|2021-08-11 12:00:00|4193.78|4192.28|4194.78|4193.28|4194.78|4193.28|4193.78|4192.28|3060
1628683500000|2021-08-11 12:05:00|4194.28|4192.78|4195.78|4194.28|4195.78|4194.28|4194.28|4192.78|4171
1628683800000|2021-08-11 12:10:00|4196.28|4194.78|4195.78|4194.28|4196.78|4195.28|4195.78|4194.28|10977
1628684100000|2021-08-11 12:15:00|4195.28|4193.78|4195.78|4194.28|4195.78|4194.28|4194.78|4193.28|1305
1628684400000|2021-08-11 12:20:00|4195.28|4193.78|4194.78|4193.28|4195.28|4193.78|4194.28|4192.78|3118
1628684700000|2021-08-11 12:25:00|4194.28|4192.78|4194.48|4192.98|4194.48|4192.98|4193.78|4192.28|1208
1628685000000|2021-08-11 12:30:00|4194.78|4193.28|4198.28|4196.78|4199.78|4198.28|4194.78|4193.28|7615
1628685300000|2021-08-11 12:35:00|4197.98|4196.48|4198.28|4196.78|4200.28|4198.78|4196.28|4194.78|2894
1628685600000|2021-08-11 12:40:00|4198.78|4197.28|4201.78|4200.28|4202.78|4201.28|4198.28|4196.78|14895
1628685900000|2021-08-11 12:45:00|4201.28|4199.78|4203.28|4201.78|4203.78|4202.28|4199.78|4198.28|3492
1628686200000|2021-08-11 12:50:00|4203.78|4202.28|4205.78|4204.28|4206.78|4205.28|4202.78|4201.28|5804
1628686500000|2021-08-11 12:55:00|4206.28|4204.78|4204.78|4203.28|4206.78|4205.28|4204.28|4202.78|5312
1628686800000|2021-08-11 13:00:00|4205.28|4203.78|4209.28|4207.78|4209.78|4208.28|4205.28|4203.78|4852
1628687100000|2021-08-11 13:05:00|4209.78|4208.28|4215.78|4214.28|4215.78|4214.28|4209.28|4207.78|9933
1628687400000|2021-08-11 13:10:00|4215.28|4213.78|4219.28|4217.78|4221.28|4219.78|4215.28|4213.78|10507
1628687700000|2021-08-11 13:15:00|4219.78|4218.28|4215.28|4213.78|4219.78|4218.28|4214.28|4212.78|6500
1628688000000|2021-08-11 13:20:00|4215.78|4214.28|4216.78|4215.28|4218.28|4216.78|4215.28|4213.78|4305
1628688300000|2021-08-11 13:25:00|4216.28|4214.78|4214.28|4212.78|4216.28|4214.78|4214.28|4212.78|4113
1628688600000|2021-08-11 13:30:00|4214.78|4213.28|4208.78|4207.28|4214.78|4213.28|4208.28|4206.78|6881
1628688900000|2021-08-11 13:35:00|4208.28|4206.78|4210.28|4208.78|4211.78|4210.28|4208.28|4206.78|6738
1628689200000|2021-08-11 13:40:00|4209.98|4208.48|4209.78|4208.28|4210.78|4209.28|4208.78|4207.28|2558
1628689500000|2021-08-11 13:45:00|4210.28|4208.78|4213.78|4212.28|4213.78|4212.28|4208.78|4207.28|4619
1628689800000|2021-08-11 13:50:00|4213.28|4211.78|4212.78|4211.28|4214.78|4213.28|4212.78|4211.28|4268
1628690100000|2021-08-11 13:55:00|4212.28|4210.78|4213.78|4212.28|4214.28|4212.78|4212.28|4210.78|1736
1628690400000|2021-08-11 14:00:00|4213.28|4211.78|4211.78|4210.28|4213.78|4212.28|4210.28|4208.78|2001
1628690700000|2021-08-11 14:05:00|4212.28|4210.78|4211.28|4209.78|4213.28|4211.78|4211.28|4209.78|2904
1628691000000|2021-08-11 14:10:00|4210.7|4209.2|4210.2|4208.7|4212.7|4211.2|4210.2|4208.7|1973
1628691300000|2021-08-11 14:15:00|4210.7|4209.2|4210.2|4208.7|4210.7|4209.2|4208.7|4207.2|2515
1628691600000|2021-08-11 14:20:00|4209.7|4208.2|4209.7|4208.2|4211.2|4209.7|4208.2|4206.7|2894
1628691900000|2021-08-11 14:25:00|4210.2|4208.7|4211.2|4209.7|4211.4|4209.9|4209.2|4207.7|1818
1628692200000|2021-08-11 14:30:00|4210.7|4209.2|4209.7|4208.2|4211.2|4209.7|4208.7|4207.2|2966
1628692500000|2021-08-11 14:35:00|4209.2|4207.7|4208.7|4207.2|4209.2|4207.7|4207.7|4206.2|3393
1628692800000|2021-08-11 14:40:00|4208.2|4206.7|4211.2|4209.7|4211.7|4210.2|4208.2|4206.7|3182
1628693100000|2021-08-11 14:45:00|4210.9|4209.4|4209.7|4208.2|4210.9|4209.4|4209.7|4208.2|6229
1628693400000|2021-08-11 14:50:00|4209.4|4207.9|4208.2|4206.7|4209.7|4208.2|4207.7|4206.2|4283
1628693700000|2021-08-11 14:55:00|4207.9|4206.4|4207.2|4205.7|4208.2|4206.7|4206.7|4205.2|3397
1628694000000|2021-08-11 15:00:00|4206.9|4205.4|4205.2|4203.7|4207.7|4206.2|4204.7|4203.2|4666
1628694300000|2021-08-11 15:05:00|4205.4|4203.9|4202.7|4201.2|4205.7|4204.2|4202.7|4201.2|3692
1628694600000|2021-08-11 15:10:00|4203.2|4201.7|4204.7|4203.2|4205.2|4203.7|4202.7|4201.2|4290
1628694900000|2021-08-11 15:15:00|4205.2|4203.7|4205.7|4204.2|4206.2|4204.7|4204.7|4203.2|3988
1628695200000|2021-08-11 15:20:00|4206.2|4204.7|4208.7|4207.2|4209.2|4207.7|4206.2|4204.7|4118
1628695500000|2021-08-11 15:25:00|4208.2|4206.7|4206.2|4204.7|4208.7|4207.2|4205.2|4203.7|11093
1628695800000|2021-08-11 15:30:00|4206.7|4205.2|4206.7|4205.2|4209.2|4207.7|4204.7|4203.2|23451
1628696100000|2021-08-11 15:35:00|4207.2|4205.7|4207.2|4205.7|4208.7|4207.2|4206.7|4205.2|9512
1628696400000|2021-08-11 15:40:00|4206.7|4205.2|4204.7|4203.2|4207.2|4205.7|4204.7|4203.2|4724
1628696700000|2021-08-11 15:45:00|4205.2|4203.7|4204.7|4203.2|4206.2|4204.7|4204.7|4203.2|3979
1628697000000|2021-08-11 15:50:00|4204.2|4202.7|4203.2|4201.7|4204.7|4203.2|4203.2|4201.7|2552
1628697300000|2021-08-11 15:55:00|4203.7|4202.2|4205.7|4204.2|4206.2|4204.7|4203.2|4201.7|8713
1628697600000|2021-08-11 16:00:00|4205.4|4203.9|4207.7|4206.2|4208.2|4206.7|4205.2|4203.7|5776
1628697900000|2021-08-11 16:05:00|4208.2|4206.7|4208.2|4206.7|4208.7|4207.2|4207.7|4206.2|1562
1628698200000|2021-08-11 16:10:00|4207.9|4206.4|4207.2|4205.7|4207.9|4206.4|4206.7|4205.2|828
1628698500000|2021-08-11 16:15:00|4206.7|4205.2|4206.7|4205.2|4207.2|4205.7|4206.7|4205.2|402
1628698800000|2021-08-11 16:20:00|4206.2|4204.7|4208.2|4206.7|4208.2|4206.7|4206.2|4204.7|1137
1628699100000|2021-08-11 16:25:00|4208.4|4206.9|4209.2|4207.7|4209.2|4207.7|4208.2|4206.7|988
1628699400000|2021-08-11 16:30:00|4208.7|4207.2|4210.2|4208.7|4210.2|4208.7|4208.7|4207.2|936
1628699700000|2021-08-11 16:35:00|4210.7|4209.2|4209.7|4208.2|4210.7|4209.2|4209.2|4207.7|484
1628700000000|2021-08-11 16:40:00|4209.2|4207.7|4210.7|4209.2|4210.7|4209.2|4209.2|4207.7|633
1628700300000|2021-08-11 16:45:00|4210.4|4208.9|4209.7|4208.2|4210.7|4209.2|4209.2|4207.7|908
1628700600000|2021-08-11 16:50:00|4210.2|4208.7|4210.2|4208.7|4210.7|4209.2|4209.7|4208.2|434
1628700900000|2021-08-11 16:55:00|4210.7|4209.2|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|274
1628701200000|2021-08-11 17:00:00|4210.2|4208.7|4211.2|4209.7|4211.7|4210.2|4210.2|4208.7|892
1628701500000|2021-08-11 17:05:00|4211.7|4210.2|4212.2|4210.7|4212.2|4210.7|4210.7|4209.2|283
1628701800000|2021-08-11 17:10:00|4212.7|4211.2|4210.7|4209.2|4212.7|4211.2|4210.2|4208.7|804
1628702100000|2021-08-11 17:15:00|4210.2|4208.7|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|177
1628702400000|2021-08-11 17:20:00|4210.4|4208.9|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|446
1628702700000|2021-08-11 17:25:00|4211.2|4209.7|4211.7|4210.2|4211.7|4210.2|4211.2|4209.7|673
1628703000000|2021-08-11 17:30:00|4211.2|4209.7|4210.7|4209.2|4211.2|4209.7|4210.2|4208.7|369
1628703300000|2021-08-11 17:35:00|4210.2|4208.7|4208.7|4207.2|4210.2|4208.7|4208.7|4207.2|305
1628703600000|2021-08-11 17:40:00|4208.9|4207.4|4209.7|4208.2|4210.2|4208.7|4208.7|4207.2|273
1628703900000|2021-08-11 17:45:00|4210.2|4208.7|4210.2|4208.7|4210.2|4208.7|4209.7|4208.2|172
1628704200000|2021-08-11 17:50:00|4209.7|4208.2|4210.2|4208.7|4210.2|4208.7|4209.7|4208.2|84
1628704500000|2021-08-11 17:55:00|4210.7|4209.2|4209.7|4208.2|4210.7|4209.2|4209.7|4208.2|219
1628704800000|2021-08-11 18:00:00|4209.2|4207.7|4210.2|4208.7|4210.7|4209.2|4209.2|4207.7|198
1628705100000|2021-08-11 18:05:00|4210.7|4209.2|4211.2|4209.7|4211.2|4209.7|4210.7|4209.2|204
1628705400000|2021-08-11 18:10:00|4210.7|4209.2|4210.7|4209.2|4211.2|4209.7|4210.7|4209.2|333
1628705700000|2021-08-11 18:15:00|4211.2|4209.7|4210.2|4208.7|4211.2|4209.7|4210.2|4208.7|118
1628706000000|2021-08-11 18:20:00|4210.4|4208.9|4209.7|4208.2|4210.7|4209.2|4209.7|4208.2|102
1628706300000|2021-08-11 18:25:00|4210.2|4208.7|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|213
1628706600000|2021-08-11 18:30:00|4211.2|4209.7|4210.7|4209.2|4211.7|4210.2|4210.7|4209.2|542
1628706900000|2021-08-11 18:35:00|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|38
1628707200000|2021-08-11 18:40:00|4211.4|4209.9|4210.7|4209.2|4211.4|4209.9|4210.2|4208.7|413
1628707500000|2021-08-11 18:45:00|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|56
1628707800000|2021-08-11 18:50:00|4210.7|4209.2|4211.2|4209.7|4211.2|4209.7|4210.7|4209.2|194
1628708100000|2021-08-11 18:55:00|4211.7|4210.2|4212.2|4210.7|4212.7|4211.2|4211.7|4210.2|229
1628708400000|2021-08-11 19:00:00|4211.7|4210.2|4211.7|4210.2|4212.2|4210.7|4211.2|4209.7|503
1628708700000|2021-08-11 19:05:00|4212.2|4210.7|4213.2|4211.7|4213.2|4211.7|4212.2|4210.7|570
1628709000000|2021-08-11 19:10:00|4212.7|4211.2|4213.2|4211.7|4213.2|4211.7|4212.7|4211.2|185
1628709300000|2021-08-11 19:15:00|4213.7|4212.2|4213.7|4212.2|4213.7|4212.2|4212.7|4211.2|163
1628709600000|2021-08-11 19:20:00|4213.2|4211.7|4213.2|4211.7|4213.7|4212.2|4213.2|4211.7|447
1628709900000|2021-08-11 19:25:00|4212.9|4211.4|4214.2|4212.7|4214.2|4212.7|4212.9|4211.4|577
1628710200000|2021-08-11 19:30:00|4213.7|4212.2|4214.2|4212.7|4214.7|4213.2|4213.2|4211.7|825
1628710500000|2021-08-11 19:35:00|4213.7|4212.2|4213.7|4212.2|4214.2|4212.7|4213.2|4211.7|383
1628710800000|2021-08-11 19:40:00|4213.2|4211.7|4213.2|4211.7|4213.7|4212.2|4212.7|4211.2|565
1628711100000|2021-08-11 19:45:00|4213.7|4212.2|4214.2|4212.7|4214.4|4212.9|4213.2|4211.7|732
1628711400000|2021-08-11 19:50:00|4213.7|4212.2|4214.2|4212.7|4215.2|4213.7|4213.7|4212.2|1007
1628711700000|2021-08-11 19:55:00|4214.4|4212.9|4215.2|4213.7|4215.2|4213.7|4214.2|4212.7|1406
1628712000000|2021-08-11 20:00:00|4216.25|4213.25|4216.05|4213.05|4216.25|4213.25|4215.45|4212.45|31
1628712300000|2021-08-11 20:05:00|4215.85|4212.85|4215.45|4212.45|4216.25|4213.25|4215.45|4212.45|0
1628712600000|2021-08-11 20:10:00|4215.65|4212.65|4215.45|4212.45|4215.65|4212.65|4215.45|4212.45|0
1628713500000|2021-08-11 20:25:00|4215.65|4212.65|4215.85|4212.85|4215.85|4212.85|4215.65|4212.65|0
1628713800000|2021-08-11 20:30:00|4215.95|4212.95|4216.25|4213.25|4216.55|4213.55|4215.85|4212.85|0
1628714100000|2021-08-11 20:35:00|4216.55|4213.55|4216.25|4213.25|4216.55|4213.55|4216.25|4213.25|0
1628714400000|2021-08-11 20:40:00|4216.55|4213.55|4216.55|4213.55|4216.75|4213.75|4216.55|4213.55|0
1628714700000|2021-08-11 20:45:00|4216.25|4213.25|4216.55|4213.55|4216.55|4213.55|4216.25|4213.25|0
1628715000000|2021-08-11 20:50:00|4216.75|4213.75|4216.55|4213.55|4216.75|4213.75|4216.55|4213.55|0
1628715300000|2021-08-11 20:55:00|4216.25|4213.25|4216.45|4213.45|4216.65|4213.65|4216.25|4213.25|0
1628715600000|2021-08-11 21:00:00|4216.35|4213.35|4216.45|4213.45|4216.45|4213.45|4216.35|4213.35|0
1628715900000|2021-08-11 21:05:00|4216.55|4213.55|4216.05|4213.05|4216.55|4213.55|4215.75|4212.75|0
1628716200000|2021-08-11 21:10:00|4216.15|4213.15|4216.05|4213.05|4216.25|4213.25|4216.05|4213.05|0
1628716500000|2021-08-11 21:15:00|4216.25|4213.25|4215.85|4212.85|4216.25|4213.25|4215.65|4212.65|0
1628716800000|2021-08-11 21:20:00|4215.95|4212.95|4215.85|4212.85|4216.15|4213.15|4215.85|4212.85|0
1628717100000|2021-08-11 21:25:00|4215.65|4212.65|4215.85|4212.85|4215.95|4212.95|4215.65|4212.65|0
1628717400000|2021-08-11 21:30:00|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|4215.65|4212.65|0
1628717700000|2021-08-11 21:35:00|4216.05|4213.05|4216.05|4213.05|4216.15|4213.15|4216.05|4213.05|0
1628718000000|2021-08-11 21:40:00|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|0
1628718300000|2021-08-11 21:45:00|4216.05|4213.05|4215.85|4212.85|4216.05|4213.05|4215.55|4212.55|0
1628718600000|2021-08-11 21:50:00|4215.65|4212.65|4215.75|4212.75|4215.75|4212.75|4215.65|4212.65|0
1628718900000|2021-08-11 21:55:00|4215.45|4212.45|4215.45|4212.45|4215.65|4212.65|4215.35|4212.35|0
1628719200000|2021-08-11 22:00:00|4215.35|4212.35|4215.45|4212.45|4216.05|4213.05|4215.05|4212.05|0
1628719500000|2021-08-11 22:05:00|4215.35|4212.35|4216.25|4213.25|4216.25|4213.25|4215.35|4212.35|0
1628719800000|2021-08-11 22:10:00|4216.35|4213.35|4215.65|4212.65|4216.35|4213.35|4215.65|4212.65|0
1628720100000|2021-08-11 22:15:00|4215.75|4212.75|4215.85|4212.85|4215.85|4212.85|4215.45|4212.45|0
1628720400000|2021-08-11 22:20:00|4215.95|4212.95|4215.85|4212.85|4216.05|4213.05|4215.85|4212.85|0
1628720700000|2021-08-11 22:25:00|4215.95|4212.95|4215.65|4212.65|4216.05|4213.05|4215.65|4212.65|0
1628721000000|2021-08-11 22:30:00|4215.55|4212.55|4215.45|4212.45|4215.65|4212.65|4215.25|4212.25|0
1628721300000|2021-08-11 22:35:00|4215.35|4212.35|4215.25|4212.25|4215.45|4212.45|4215.25|4212.25|0
1628721600000|2021-08-11 22:40:00|4215.45|4212.45|4215.05|4212.05|4215.45|4212.45|4215.05|4212.05|0
1628721900000|2021-08-11 22:45:00|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|0
1628722200000|2021-08-11 22:50:00|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|0
1628722500000|2021-08-11 22:55:00|4215.35|4212.35|4215.05|4212.05|4215.45|4212.45|4214.75|4211.75|0
1628722800000|2021-08-11 23:00:00|4214.85|4211.85|4215.25|4212.25|4215.25|4212.25|4214.75|4211.75|0
1628723100000|2021-08-11 23:05:00|4215.05|4212.05|4215.05|4212.05|4215.25|4212.25|4215.05|4212.05|0
1628723400000|2021-08-11 23:10:00|4214.75|4211.75|4215.25|4212.25|4215.25|4212.25|4214.75|4211.75|0
1628723700000|2021-08-11 23:15:00|4215.45|4212.45|4215.25|4212.25|4215.45|4212.45|4215.05|4212.05|0
1628724000000|2021-08-11 23:20:00|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|4215.25|4212.25|0
1628724300000|2021-08-11 23:25:00|4215.35|4212.35|4215.45|4212.45|4215.45|4212.45|4215.05|4212.05|0
1628724600000|2021-08-11 23:30:00|4215.25|4212.25|4215.25|4212.25|4215.45|4212.45|4214.75|4211.75|0
1628724900000|2021-08-11 23:35:00|4215.15|4212.15|4215.25|4212.25|4215.85|4212.85|4215.15|4212.15|0
1628725200000|2021-08-11 23:40:00|4215.05|4212.05|4214.75|4211.75|4215.05|4212.05|4214.75|4211.75|0
1628725500000|2021-08-11 23:45:00|4214.65|4211.65|4214.55|4211.55|4214.75|4211.75|4214.55|4211.55|0
1628725800000|2021-08-11 23:50:00|4214.65|4211.65|4215.05|4212.05|4215.25|4212.25|4214.55|4211.55|0
1628726100000|2021-08-11 23:55:00|4215.25|4212.25|4214.75|4211.75|4215.25|4212.25|4214.55|4211.55|0
1628726400000|2021-08-12 00:00:00|4215.05|4212.05|4214.15|4211.15|4215.05|4212.05|4213.75|4210.75|0
1628726700000|2021-08-12 00:05:00|4214.05|4211.05|4215.05|4212.05|4215.25|4212.25|4213.85|4210.85|0
1628727000000|2021-08-12 00:10:00|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|4214.35|4211.35|0
1628727300000|2021-08-12 00:15:00|4215.45|4212.45|4213.45|4211.45|4215.95|4213.95|4212.95|4210.95|565
1628727600000|2021-08-12 00:20:00|4213.65|4211.65|4215.15|4213.15|4215.95|4213.95|4213.65|4211.65|42
1628727900000|2021-08-12 00:25:00|4215.45|4213.45|4213.95|4211.95|4215.45|4213.45|4213.95|4211.95|49
1628728200000|2021-08-12 00:30:00|4214.45|4212.45|4213.45|4211.45|4214.45|4212.45|4213.45|4211.45|28
1628728500000|2021-08-12 00:35:00|4213.65|4211.65|4212.95|4210.95|4214.45|4212.45|4212.95|4210.95|20
1628728800000|2021-08-12 00:40:00|4212.45|4210.45|4211.65|4209.65|4212.45|4210.45|4211.45|4209.45|108
1628729100000|2021-08-12 00:45:00|4211.95|4209.95|4210.95|4208.95|4211.95|4209.95|4210.95|4208.95|103
1628729400000|2021-08-12 00:50:00|4211.15|4209.15|4211.95|4209.95|4211.95|4209.95|4210.95|4208.95|36
1628729700000|2021-08-12 00:55:00|4211.65|4209.65|4210.95|4208.95|4211.65|4209.65|4210.45|4208.45|103
1628730000000|2021-08-12 01:00:00|4210.65|4208.65|4212.15|4210.15|4212.45|4210.45|4210.45|4208.45|36
1628730300000|2021-08-12 01:05:00|4212.45|4210.45|4211.95|4209.95|4212.45|4210.45|4211.45|4209.45|37
1628730600000|2021-08-12 01:10:00|4211.45|4209.45|4211.95|4209.95|4211.95|4209.95|4211.45|4209.45|57
1628730900000|2021-08-12 01:15:00|4211.45|4209.45|4212.45|4210.45|4212.65|4210.65|4210.95|4208.95|106
1628731200000|2021-08-12 01:20:00|4212.15|4210.15|4211.45|4209.45|4212.45|4210.45|4211.15|4209.15|67
1628731500000|2021-08-12 01:25:00|4211.15|4209.15|4211.45|4209.45|4211.95|4209.95|4210.95|4208.95|53
1628731800000|2021-08-12 01:30:00|4211.65|4209.65|4211.45|4209.45|4211.95|4209.95|4210.95|4208.95|212
1628732100000|2021-08-12 01:35:00|4211.65|4209.65|4211.15|4209.15|4211.95|4209.95|4210.95|4208.95|63
1628732400000|2021-08-12 01:40:00|4210.95|4208.95|4209.65|4207.65|4211.45|4209.45|4209.45|4207.45|82
1628732700000|2021-08-12 01:45:00|4209.95|4207.95|4209.45|4207.45|4210.45|4208.45|4209.45|4207.45|32
1628733000000|2021-08-12 01:50:00|4209.65|4207.65|4209.95|4207.95|4210.95|4208.95|4209.45|4207.45|71
1628733300000|2021-08-12 01:55:00|4210.15|4208.15|4209.95|4207.95|4210.45|4208.45|4209.45|4207.45|45
1628733600000|2021-08-12 02:00:00|4210.45|4208.45|4211.45|4209.45|4211.45|4209.45|4210.45|4208.45|82
1628733900000|2021-08-12 02:05:00|4211.95|4209.95|4210.45|4208.45|4211.95|4209.95|4210.15|4208.15|75
1628734200000|2021-08-12 02:10:00|4209.95|4207.95|4210.45|4208.45|4210.45|4208.45|4209.95|4207.95|40
1628734500000|2021-08-12 02:15:00|4209.95|4207.95|4210.95|4208.95|4211.15|4209.15|4209.95|4207.95|50
1628734800000|2021-08-12 02:20:00|4211.15|4209.15|4210.45|4208.45|4211.45|4209.45|4210.45|4208.45|10
1628735100000|2021-08-12 02:25:00|4210.65|4208.65|4211.45|4209.45|4211.45|4209.45|4210.45|4208.45|23
1628735400000|2021-08-12 02:30:00|4211.15|4209.15|4210.65|4208.65|4211.45|4209.45|4210.45|4208.45|20
1628735700000|2021-08-12 02:35:00|4210.45|4208.45|4210.65|4208.65|4211.45|4209.45|4210.45|4208.45|29
1628736000000|2021-08-12 02:40:00|4210.95|4208.95|4210.65|4208.65|4210.95|4208.95|4210.45|4208.45|6
1628736300000|2021-08-12 02:45:00|4210.95|4208.95|4211.45|4209.45|4211.65|4209.65|4210.45|4208.45|24
1628736600000|2021-08-12 02:50:00|4210.95|4208.95|4210.45|4208.45|4211.45|4209.45|4210.45|4208.45|36
1628736900000|2021-08-12 02:55:00|4210.95|4208.95|4210.95|4208.95|4210.95|4208.95|4210.45|4208.45|81
1628737200000|2021-08-12 03:00:00|4210.65|4208.65|4212.15|4210.15|4212.15|4210.15|4210.65|4208.65|112
1628737500000|2021-08-12 03:05:00|4212.45|4210.45|4213.15|4211.15|4213.95|4211.95|4212.45|4210.45|335
1628737800000|2021-08-12 03:10:00|4213.45|4211.45|4213.45|4211.45|4213.95|4211.95|4212.95|4210.95|231
1628738100000|2021-08-12 03:15:00|4212.95|4210.95|4212.65|4210.65|4212.95|4210.95|4212.45|4210.45|86
1628738400000|2021-08-12 03:20:00|4212.45|4210.45|4212.95|4210.95|4213.45|4211.45|4212.45|4210.45|161
1628738700000|2021-08-12 03:25:00|4213.15|4211.15|4212.95|4210.95|4213.45|4211.45|4212.65|4210.65|14
1628739000000|2021-08-12 03:30:00|4212.65|4210.65|4212.65|4210.65|4212.95|4210.95|4212.45|4210.45|47
1628739300000|2021-08-12 03:35:00|4212.95|4210.95|4212.95|4210.95|4213.45|4211.45|4212.45|4210.45|23
1628739600000|2021-08-12 03:40:00|4213.45|4211.45|4213.45|4211.45|4213.45|4211.45|4212.95|4210.95|46
1628739900000|2021-08-12 03:45:00|4213.15|4211.15|4212.45|4210.45|4213.15|4211.15|4212.45|4210.45|107
1628740200000|2021-08-12 03:50:00|4212.65|4210.65|4211.45|4209.45|4212.95|4210.95|4211.45|4209.45|107
1628740500000|2021-08-12 03:55:00|4210.95|4208.95|4211.45|4209.45|4212.45|4210.45|4210.95|4208.95|112
1628740800000|2021-08-12 04:00:00|4211.65|4209.65|4210.95|4208.95|4211.95|4209.95|4210.95|4208.95|53
1628741100000|2021-08-12 04:05:00|4210.65|4208.65|4210.95|4208.95|4210.95|4208.95|4210.45|4208.45|49
1628741400000|2021-08-12 04:10:00|||||||||12
1628741700000|2021-08-12 04:15:00|4210.45|4208.45|4210.95|4208.95|4211.45|4209.45|4210.45|4208.45|38
1628742000000|2021-08-12 04:20:00|4211.45|4209.45|4210.95|4208.95|4211.45|4209.45|4210.65|4208.65|81
1628742300000|2021-08-12 04:25:00|4210.65|4208.65|4210.65|4208.65|4210.95|4208.95|4210.45|4208.45|20
1628742600000|2021-08-12 04:30:00|4210.95|4208.95|4210.45|4208.45|4210.95|4208.95|4210.45|4208.45|20
1628742900000|2021-08-12 04:35:00|4209.95|4207.95|4209.95|4207.95|4210.45|4208.45|4209.95|4207.95|114
1628743200000|2021-08-12 04:40:00|4210.15|4208.15|4209.95|4207.95|4210.45|4208.45|4209.95|4207.95|60
1628743500000|2021-08-12 04:45:00|4209.45|4207.45|4208.95|4206.95|4209.95|4207.95|4208.95|4206.95|232
1628743800000|2021-08-12 04:50:00|4208.45|4206.45|4207.95|4205.95|4208.45|4206.45|4207.95|4205.95|230
1628744100000|2021-08-12 04:55:00|4208.45|4206.45|4209.15|4207.15|4209.45|4207.45|4207.95|4205.95|212
1628744400000|2021-08-12 05:00:00|4208.95|4206.95|4207.95|4205.95|4209.45|4207.45|4207.95|4205.95|62
1628744700000|2021-08-12 05:05:00|4207.65|4205.65|4207.95|4205.95|4208.45|4206.45|4207.45|4205.45|127
1628745000000|2021-08-12 05:10:00|4208.15|4206.15|4208.95|4206.95|4208.95|4206.95|4208.15|4206.15|125
1628745300000|2021-08-12 05:15:00|4208.65|4206.65|4207.95|4205.95|4208.65|4206.65|4207.95|4205.95|79
1628745600000|2021-08-12 05:20:00|4208.45|4206.45|4207.45|4205.45|4208.45|4206.45|4207.45|4205.45|94
1628745900000|2021-08-12 05:25:00|4207.95|4205.95|4206.45|4204.45|4207.95|4205.95|4206.45|4204.45|228
1628746200000|2021-08-12 05:30:00|4206.95|4204.95|4206.45|4204.45|4206.95|4204.95|4206.45|4204.45|187
1628746500000|2021-08-12 05:35:00|4205.95|4203.95|4205.95|4203.95|4206.95|4204.95|4205.95|4203.95|154
1628746800000|2021-08-12 05:40:00|4206.45|4204.45|4203.45|4201.45|4206.45|4204.45|4203.45|4201.45|541
1628747100000|2021-08-12 05:45:00|4203.95|4201.95|4204.45|4202.45|4204.95|4202.95|4203.95|4201.95|252
1628747400000|2021-08-12 05:50:00|4204.95|4202.95|4204.95|4202.95|4204.95|4202.95|4204.45|4202.45|269
1628747700000|2021-08-12 05:55:00|4204.45|4202.45|4205.15|4203.15|4205.45|4203.45|4203.95|4201.95|407
1628748000000|2021-08-12 06:00:00|4204.9|4203.4|4206.7|4205.2|4208.2|4206.7|4204.9|4203.4|1177
1628748300000|2021-08-12 06:05:00|4207.7|4206.2|4208.2|4206.7|4208.7|4207.2|4206.7|4205.2|1039
1628748600000|2021-08-12 06:10:00|4207.7|4206.2|4208.2|4206.7|4208.7|4207.2|4207.7|4206.2|315
1628748900000|2021-08-12 06:15:00|4208.7|4207.2|4207.7|4206.2|4208.7|4207.2|4207.2|4205.7|453
1628749200000|2021-08-12 06:20:00|4207.4|4205.9|4206.7|4205.2|4207.7|4206.2|4206.2|4204.7|455
1628749500000|2021-08-12 06:25:00|4207.2|4205.7|4206.7|4205.2|4207.4|4205.9|4205.7|4204.2|855
1628749800000|2021-08-12 06:30:00|4205.7|4204.2|4204.9|4203.4|4206.2|4204.7|4204.7|4203.2|823
1628750100000|2021-08-12 06:35:00|4204.7|4203.2|4203.2|4201.7|4205.2|4203.7|4202.7|4201.2|880
1628750400000|2021-08-12 06:40:00|4203.7|4202.2|4203.7|4202.2|4204.7|4203.2|4203.2|4201.7|446
1628750700000|2021-08-12 06:45:00|4203.2|4201.7|4202.7|4201.2|4203.2|4201.7|4202.7|4201.2|498
1628751000000|2021-08-12 06:50:00|4203.2|4201.7|4202.7|4201.2|4203.2|4201.7|4202.7|4201.2|298
1628751300000|2021-08-12 06:55:00|4202.2|4200.7|4205.2|4203.7|4205.2|4203.7|4201.9|4200.4|1734
1628751600000|2021-08-12 07:00:00|4205.7|4204.2|4208.2|4206.7|4210.2|4208.7|4204.7|4203.2|9112
1628751900000|2021-08-12 07:05:00|4208.7|4207.2|4208.2|4206.7|4211.2|4209.7|4206.7|4205.2|7063
1628752200000|2021-08-12 07:10:00|4209.7|4208.2|4208.2|4206.7|4209.7|4208.2|4206.7|4205.2|4749
1628752500000|2021-08-12 07:15:00|4207.7|4206.2|4209.2|4207.7|4209.2|4207.7|4206.7|4205.2|2689
1628752800000|2021-08-12 07:20:00|4209.7|4208.2|4209.7|4208.2|4212.2|4210.7|4208.7|4207.2|6312
1628753100000|2021-08-12 07:25:00|4210.2|4208.7|4211.2|4209.7|4211.2|4209.7|4208.2|4206.7|3797
1628753400000|2021-08-12 07:30:00|4211.7|4210.2|4209.7|4208.2|4212.7|4211.2|4209.7|4208.2|4044
1628753700000|2021-08-12 07:35:00|4210.2|4208.7|4211.2|4209.7|4211.2|4209.7|4209.2|4207.7|3796
1628754000000|2021-08-12 07:40:00|4211.36|4209.86|4210.36|4208.86|4211.36|4209.86|4208.86|4207.36|2072
1628754300000|2021-08-12 07:45:00|4209.86|4208.36|4211.36|4209.86|4211.36|4209.86|4209.86|4208.36|931
1628754600000|2021-08-12 07:50:00|4210.86|4209.36|4212.36|4210.86|4212.36|4210.86|4210.36|4208.86|1811
1628754900000|2021-08-12 07:55:00|4211.86|4210.36|4211.86|4210.36|4212.86|4211.36|4211.36|4209.86|896
1628755200000|2021-08-12 08:00:00|4212.06|4210.56|4210.86|4209.36|4212.36|4210.86|4209.86|4208.36|2144
1628755500000|2021-08-12 08:05:00|4211.36|4209.86|4209.86|4208.36|4211.86|4210.36|4209.36|4207.86|5966
1628755800000|2021-08-12 08:10:00|4209.56|4208.06|4211.36|4209.86|4211.36|4209.86|4209.36|4207.86|2082
1628756100000|2021-08-12 08:15:00|4210.86|4209.36|4210.86|4209.36|4211.36|4209.86|4210.36|4208.86|950
1628756400000|2021-08-12 08:20:00|4210.36|4208.86|4213.36|4211.86|4213.36|4211.86|4210.36|4208.86|1469
1628756700000|2021-08-12 08:25:00|4212.86|4211.36|4211.86|4210.36|4212.86|4211.36|4211.36|4209.86|2104
1628757000000|2021-08-12 08:30:00|4212.36|4210.86|4213.36|4211.86|4213.36|4211.86|4212.36|4210.86|1155
1628757300000|2021-08-12 08:35:00|4213.86|4212.36|4212.36|4210.86|4213.86|4212.36|4212.36|4210.86|1311
1628757600000|2021-08-12 08:40:00|4212.86|4211.36|4213.86|4212.36|4213.86|4212.36|4212.36|4210.86|892
1628757900000|2021-08-12 08:45:00|4213.36|4211.86|4213.06|4211.56|4213.86|4212.36|4212.86|4211.36|1397
1628758200000|2021-08-12 08:50:00|4212.86|4211.36|4214.36|4212.86|4214.86|4213.36|4212.86|4211.36|1207
1628758500000|2021-08-12 08:55:00|4214.86|4213.36|4214.36|4212.86|4215.36|4213.86|4214.36|4212.86|960
1628758800000|2021-08-12 09:00:00|4214.86|4213.36|4216.36|4214.86|4216.36|4214.86|4214.36|4212.86|815
1628759100000|2021-08-12 09:05:00|4216.86|4215.36|4216.86|4215.36|4217.86|4216.36|4216.36|4214.86|3128
1628759400000|2021-08-12 09:10:00|4216.36|4214.86|4216.36|4214.86|4216.86|4215.36|4215.36|4213.86|2521
1628759700000|2021-08-12 09:15:00|4215.86|4214.36|4217.36|4215.86|4217.86|4216.36|4215.86|4214.36|3944
1628760000000|2021-08-12 09:20:00|4217.86|4216.36|4218.86|4217.36|4219.36|4217.86|4217.86|4216.36|4457
1628760300000|2021-08-12 09:25:00|4219.36|4217.86|4218.36|4216.86|4219.86|4218.36|4217.86|4216.36|1996
1628760600000|2021-08-12 09:30:00|4217.86|4216.36|4216.36|4214.86|4217.86|4216.36|4216.36|4214.86|3603
1628760900000|2021-08-12 09:35:00|4216.86|4215.36|4218.36|4216.86|4218.36|4216.86|4216.86|4215.36|3297
1628761200000|2021-08-12 09:40:00|4217.86|4216.36|4217.36|4215.86|4218.36|4216.86|4216.86|4215.36|3003
1628761500000|2021-08-12 09:45:00|4216.86|4215.36|4217.86|4216.36|4218.36|4216.86|4216.86|4215.36|1149
1628761800000|2021-08-12 09:50:00|4217.36|4215.86|4217.86|4216.36|4218.36|4216.86|4217.36|4215.86|955
1628762100000|2021-08-12 09:55:00|4217.56|4216.06|4220.86|4219.36|4221.36|4219.86|4217.56|4216.06|3229
1628762400000|2021-08-12 10:00:00|4221.36|4219.86|4219.36|4217.86|4222.36|4220.86|4219.36|4217.86|4713
1628762700000|2021-08-12 10:05:00|4218.86|4217.36|4216.56|4215.06|4218.86|4217.36|4216.36|4214.86|5390
1628763000000|2021-08-12 10:10:00|4216.36|4214.86|4218.86|4217.36|4218.86|4217.36|4216.36|4214.86|1037
1628763300000|2021-08-12 10:15:00|4218.36|4216.86|4217.86|4216.36|4218.86|4217.36|4217.36|4215.86|1028
1628763600000|2021-08-12 10:20:00|4218.36|4216.86|4218.36|4216.86|4218.86|4217.36|4217.86|4216.36|1134
1628763900000|2021-08-12 10:25:00|4218.56|4217.06|4218.86|4217.36|4219.86|4218.36|4217.36|4215.86|1014
1628764200000|2021-08-12 10:30:00|4218.36|4216.86|4220.36|4218.86|4220.36|4218.86|4218.36|4216.86|1160
1628764500000|2021-08-12 10:35:00|4220.86|4219.36|4221.36|4219.86|4221.86|4220.36|4220.86|4219.36|1149
1628764800000|2021-08-12 10:40:00|4221.56|4220.06|4222.86|4221.36|4222.86|4221.36|4221.56|4220.06|1898
1628765100000|2021-08-12 10:45:00|4222.56|4221.06|4221.36|4219.86|4223.86|4222.36|4221.36|4219.86|4078
1628765400000|2021-08-12 10:50:00|4221.06|4219.56|4220.36|4218.86|4221.36|4219.86|4219.86|4218.36|3998
1628765700000|2021-08-12 10:55:00|4219.86|4218.36|4221.36|4219.86|4221.36|4219.86|4218.86|4217.36|2858
1628766000000|2021-08-12 11:00:00|4220.86|4219.36|4220.86|4219.36|4221.86|4220.36|4220.86|4219.36|1497
1628766300000|2021-08-12 11:05:00|4220.36|4218.86|4221.36|4219.86|4221.86|4220.36|4220.36|4218.86|1200
1628766600000|2021-08-12 11:10:00|4220.86|4219.36|4223.36|4221.86|4223.36|4221.86|4220.86|4219.36|1693
1628766900000|2021-08-12 11:15:00|4223.06|4221.56|4224.36|4222.86|4224.36|4222.86|4222.86|4221.36|1289
1628767200000|2021-08-12 11:20:00|4224.86|4223.36|4222.86|4221.36|4224.86|4223.36|4222.36|4220.86|4977
1628767500000|2021-08-12 11:25:00|4223.36|4221.86|4222.86|4221.36|4223.36|4221.86|4222.36|4220.86|18140
1628767800000|2021-08-12 11:30:00|4223.36|4221.86|4224.86|4223.36|4224.86|4223.36|4222.86|4221.36|3461
1628768100000|2021-08-12 11:35:00|4225.06|4223.56|4225.36|4223.86|4225.36|4223.86|4224.86|4223.36|1958
1628768400000|2021-08-12 11:40:00|4224.8|4223.3|4225.3|4223.8|4225.3|4223.8|4224.3|4222.8|1248
1628768700000|2021-08-12 11:45:00|4225|4223.5|4223.8|4222.3|4225|4223.5|4223.8|4222.3|2656
1628769000000|2021-08-12 11:50:00|4224.3|4222.8|4224.8|4223.3|4224.8|4223.3|4224.3|4222.8|1788
1628769300000|2021-08-12 11:55:00|4224.5|4223|4223.3|4221.8|4224.8|4223.3|4223.3|4221.8|1618
1628769600000|2021-08-12 12:00:00|4223.8|4222.3|4222.8|4221.3|4224.3|4222.8|4222.5|4221|2051
1628769900000|2021-08-12 12:05:00|4222.3|4220.8|4223.3|4221.8|4223.3|4221.8|4222.3|4220.8|1263
1628770200000|2021-08-12 12:10:00|4222.8|4221.3|4222.8|4221.3|4222.8|4221.3|4222.8|4221.3|3398
1628770500000|2021-08-12 12:15:00|4222.3|4220.8|4222.3|4220.8|4222.8|4221.3|4221.8|4220.3|1145
1628770800000|2021-08-12 12:20:00|4222.8|4221.3|4221.8|4220.3|4222.8|4221.3|4221.8|4220.3|893
1628771100000|2021-08-12 12:25:00|4222.3|4220.8|4222.5|4221|4222.8|4221.3|4221.8|4220.3|700
1628771400000|2021-08-12 12:30:00|4222.3|4220.8|4223.8|4222.3|4223.8|4222.3|4222.3|4220.8|1958
1628771700000|2021-08-12 12:35:00|4224|4222.5|4224.3|4222.8|4226.3|4224.8|4223.8|4222.3|2477
1628772000000|2021-08-12 12:40:00|4223.8|4222.3|4228.3|4226.8|4229.3|4227.8|4223.8|4222.3|4900
1628772300000|2021-08-12 12:45:00|4228.8|4227.3|4225.3|4223.8|4228.8|4227.3|4224.3|4222.8|8177
1628772600000|2021-08-12 12:50:00|4225.8|4224.3|4225.8|4224.3|4225.8|4224.3|4224.8|4223.3|4909
1628772900000|2021-08-12 12:55:00|4226.3|4224.8|4226.8|4225.3|4226.8|4225.3|4225.8|4224.3|1874
1628773200000|2021-08-12 13:00:00|4226.3|4224.8|4226.8|4225.3|4226.8|4225.3|4225.8|4224.3|2399
1628773500000|2021-08-12 13:05:00|4227.3|4225.8|4231|4229.5|4231.8|4230.3|4227.3|4225.8|6705
1628773800000|2021-08-12 13:10:00|4230.8|4229.3|4230.8|4229.3|4233.3|4231.8|4230.3|4228.8|3987
1628774100000|2021-08-12 13:15:00|4231|4229.5|4231.3|4229.8|4232.3|4230.8|4230.8|4229.3|1911
1628774400000|2021-08-12 13:20:00|4230.8|4229.3|4229.8|4228.3|4231.3|4229.8|4229.3|4227.8|4973
1628774700000|2021-08-12 13:25:00|4229.5|4228|4231.3|4229.8|4231.3|4229.8|4229.3|4227.8|2961
1628775000000|2021-08-12 13:30:00|4230.8|4229.3|4228.8|4227.3|4231.3|4229.8|4226.8|4225.3|6995
1628775300000|2021-08-12 13:35:00|4228.3|4226.8|4226.8|4225.3|4229.3|4227.8|4226.5|4225|4669
1628775600000|2021-08-12 13:40:00|4226.3|4224.8|4226.3|4224.8|4227.8|4226.3|4225.8|4224.3|3004
1628775900000|2021-08-12 13:45:00|4225.8|4224.3|4228.8|4227.3|4229.3|4227.8|4225.8|4224.3|4209
1628776200000|2021-08-12 13:50:00|4228.3|4226.8|4227.3|4225.8|4229.3|4227.8|4227.3|4225.8|6338
1628776500000|2021-08-12 13:55:00|4226.8|4225.3|4226.3|4224.8|4227.8|4226.3|4225.8|4224.3|5951
1628776800000|2021-08-12 14:00:00|4225.8|4224.3|4224.3|4222.8|4226.3|4224.8|4221.8|4220.3|9927
1628777100000|2021-08-12 14:05:00|4223.8|4222.3|4221.8|4220.3|4224.3|4222.8|4221.3|4219.8|4946
1628777400000|2021-08-12 14:10:00|4221.83|4220.33|4221.33|4219.83|4222.33|4220.83|4220.33|4218.83|6401
1628777700000|2021-08-12 14:15:00|4221.83|4220.33|4223.83|4222.33|4225.03|4223.53|4220.83|4219.33|6723
1628778000000|2021-08-12 14:20:00|4223.33|4221.83|4224.33|4222.83|4224.33|4222.83|4222.83|4221.33|4418
1628778300000|2021-08-12 14:25:00|4224.83|4223.33|4226.33|4224.83|4226.33|4224.83|4224.83|4223.33|2633
1628778600000|2021-08-12 14:30:00|4226.53|4225.03|4226.33|4224.83|4227.33|4225.83|4225.83|4224.33|1830
1628778900000|2021-08-12 14:35:00|4226.83|4225.33|4227.33|4225.83|4227.33|4225.83|4225.83|4224.33|4561
1628779200000|2021-08-12 14:40:00|4227.83|4226.33|4227.33|4225.83|4227.83|4226.33|4227.33|4225.83|4859
1628779500000|2021-08-12 14:45:00|4226.83|4225.33|4227.83|4226.33|4227.83|4226.33|4226.33|4224.83|1994
1628779800000|2021-08-12 14:50:00|4228.33|4226.83|4229.33|4227.83|4229.83|4228.33|4228.33|4226.83|4832
1628780100000|2021-08-12 14:55:00|4229.83|4228.33|4229.83|4228.33|4229.83|4228.33|4229.33|4227.83|5416
1628780400000|2021-08-12 15:00:00|4229.33|4227.83|4229.33|4227.83|4229.83|4228.33|4229.33|4227.83|3330
1628780700000|2021-08-12 15:05:00|4228.83|4227.33|4229.83|4228.33|4229.83|4228.33|4227.83|4226.33|4537
1628781000000|2021-08-12 15:10:00|4229.33|4227.83|4227.83|4226.33|4229.83|4228.33|4227.33|4225.83|6583
1628781300000|2021-08-12 15:15:00|4228.33|4226.83|4229.33|4227.83|4231.33|4229.83|4228.33|4226.83|6660
1628781600000|2021-08-12 15:20:00|4229.83|4228.33|4228.33|4226.83|4229.83|4228.33|4228.33|4226.83|9468
1628781900000|2021-08-12 15:25:00|4228.83|4227.33|4228.33|4226.83|4229.83|4228.33|4227.83|4226.33|11049
1628782200000|2021-08-12 15:30:00|4227.72|4226.22|4227.72|4226.22|4229.22|4227.72|4226.72|4225.22|37652
1628782500000|2021-08-12 15:35:00|4227.22|4225.72|4229.72|4228.22|4229.72|4228.22|4226.22|4224.72|14905
1628782800000|2021-08-12 15:40:00|4228.72|4227.22|4230.22|4228.72|4230.72|4229.22|4228.72|4227.22|5380
1628783100000|2021-08-12 15:45:00|4229.72|4228.22|4228.72|4227.22|4229.72|4228.22|4227.92|4226.42|4820
1628783400000|2021-08-12 15:50:00|4229.22|4227.72|4229.22|4227.72|4230.22|4228.72|4228.22|4226.72|6771
1628783700000|2021-08-12 15:55:00|4229.72|4228.22|4228.72|4227.22|4229.72|4228.22|4228.22|4226.72|6723
1628784000000|2021-08-12 16:00:00|4229.22|4227.72|4228.72|4227.22|4229.72|4228.22|4228.72|4227.22|5887
1628784300000|2021-08-12 16:05:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4228.72|4227.22|4835
1628784600000|2021-08-12 16:10:00|4230.22|4228.72|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|820
1628784900000|2021-08-12 16:15:00|4229.22|4227.72|4228.92|4227.42|4229.22|4227.72|4227.72|4226.22|2257
1628785200000|2021-08-12 16:20:00|4228.72|4227.22|4228.72|4227.22|4229.22|4227.72|4228.22|4226.72|513
1628785500000|2021-08-12 16:25:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4228.72|4227.22|813
1628785800000|2021-08-12 16:30:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|215
1628786100000|2021-08-12 16:35:00|4229.72|4228.22|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|624
1628786400000|2021-08-12 16:40:00|4229.22|4227.72|4229.22|4227.72|4229.72|4228.22|4228.72|4227.22|938
1628786700000|2021-08-12 16:45:00|4228.72|4227.22|4228.22|4226.72|4229.22|4227.72|4228.22|4226.72|1196
1628787000000|2021-08-12 16:50:00|4228.42|4226.92|4227.92|4226.42|4228.72|4227.22|4227.92|4226.42|522
1628787300000|2021-08-12 16:55:00|4227.72|4226.22|4228.72|4227.22|4228.72|4227.22|4227.72|4226.22|462
1628787600000|2021-08-12 17:00:00|4228.22|4226.72|4227.72|4226.22|4228.22|4226.72|4227.22|4225.72|579
1628787900000|2021-08-12 17:05:00|4228.22|4226.72|4228.22|4226.72|4228.22|4226.72|4227.72|4226.22|139
1628788200000|2021-08-12 17:10:00|4227.72|4226.22|4227.72|4226.22|4228.22|4226.72|4227.72|4226.22|97
1628788500000|2021-08-12 17:15:00|4228.22|4226.72|4227.72|4226.22|4228.22|4226.72|4227.72|4226.22|217
1628788800000|2021-08-12 17:20:00|4227.22|4225.72|4228.22|4226.72|4228.72|4227.22|4227.22|4225.72|398
1628789100000|2021-08-12 17:25:00|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|333
1628789400000|2021-08-12 17:30:00|4228.22|4226.72|4228.22|4226.72|4228.22|4226.72|4227.72|4226.22|277
1628789700000|2021-08-12 17:35:00|4228.72|4227.22|4228.72|4227.22|4228.72|4227.22|4228.72|4227.22|207
1628790000000|2021-08-12 17:40:00|4229.22|4227.72|4228.22|4226.72|4229.22|4227.72|4228.22|4226.72|443
1628790300000|2021-08-12 17:45:00|4228.72|4227.22|4228.22|4226.72|4228.72|4227.22|4227.72|4226.22|387
1628790600000|2021-08-12 17:50:00|4227.72|4226.22|4228.22|4226.72|4228.72|4227.22|4227.22|4225.72|265
1628790900000|2021-08-12 17:55:00|4228.72|4227.22|4227.72|4226.22|4228.72|4227.22|4227.72|4226.22|114
1628791200000|2021-08-12 18:00:00|4227.42|4225.92|4228.22|4226.72|4228.22|4226.72|4227.22|4225.72|100
1628791500000|2021-08-12 18:05:00|4227.92|4226.42|4228.22|4226.72|4228.72|4227.22|4227.72|4226.22|59
1628791800000|2021-08-12 18:10:00|4228.42|4226.92|4228.72|4227.22|4228.72|4227.22|4228.42|4226.92|27
1628792100000|2021-08-12 18:15:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4229.22|4227.72|482
1628792400000|2021-08-12 18:20:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|375
1628792700000|2021-08-12 18:25:00|4229.72|4228.22|4229.72|4228.22|4230.22|4228.72|4229.22|4227.72|287
1628793000000|2021-08-12 18:30:00|4230.22|4228.72|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|445
1628793300000|2021-08-12 18:35:00|4229.92|4228.42|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|282
1628793600000|2021-08-12 18:40:00|4229.72|4228.22|4229.72|4228.22|4229.72|4228.22|4229.72|4228.22|53
1628793900000|2021-08-12 18:45:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|95
1628794200000|2021-08-12 18:50:00|4230.42|4228.92|4230.72|4229.22|4230.72|4229.22|4229.72|4228.22|720
1628794500000|2021-08-12 18:55:00|||||||||29
1628794800000|2021-08-12 19:00:00|4230.22|4228.72|4230.22|4228.72|4230.72|4229.22|4230.22|4228.72|446
1628795100000|2021-08-12 19:05:00|4230.42|4228.92|4230.22|4228.72|4230.72|4229.22|4230.22|4228.72|821
1628795400000|2021-08-12 19:10:00|||||||||60
1628795700000|2021-08-12 19:15:00|4229.72|4228.22|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|544
1628796000000|2021-08-12 19:20:00|4229.72|4228.22|4230.22|4228.72|4230.72|4229.22|4229.72|4228.22|475
1628796300000|2021-08-12 19:25:00|4229.72|4228.22|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|299
1628796600000|2021-08-12 19:30:00|4229.72|4228.22|4231.72|4230.22|4231.72|4230.22|4229.72|4228.22|489
1628796900000|2021-08-12 19:35:00|4231.92|4230.42|4233.72|4232.22|4233.72|4232.22|4231.72|4230.22|1250
1628797200000|2021-08-12 19:40:00|4233.92|4232.42|4230.22|4228.72|4234.22|4232.72|4229.72|4228.22|1629
1628797500000|2021-08-12 19:45:00|4230.72|4229.22|4231.72|4230.22|4231.72|4230.22|4230.22|4228.72|1192
1628797800000|2021-08-12 19:50:00|4231.22|4229.72|4230.72|4229.22|4232.72|4231.22|4230.22|4228.72|1682
1628798100000|2021-08-12 19:55:00|4231.22|4229.72|4229.72|4228.22|4231.22|4229.72|4228.72|4227.22|2905
1628798400000|2021-08-12 20:00:00|4229.47|4226.47|4229.27|4226.27|4229.47|4226.47|4228.17|4225.17|63
1628798700000|2021-08-12 20:05:00|4229.07|4226.07|4228.67|4225.67|4229.27|4226.27|4228.47|4225.47|0
1628799000000|2021-08-12 20:10:00|4228.77|4225.77|4228.87|4225.87|4228.87|4225.87|4228.47|4225.47|0
1628799300000|2021-08-12 20:15:00|4228.97|4225.97|4229.07|4226.07|4229.27|4226.27|4228.97|4225.97|0
1628799600000|2021-08-12 20:20:00|4228.87|4225.87|4229.17|4226.17|4229.17|4226.17|4228.87|4225.87|0
1628799900000|2021-08-12 20:25:00|4229.27|4226.27|4229.07|4226.07|4229.27|4226.27|4229.07|4226.07|0
1628800200000|2021-08-12 20:30:00|4229.27|4226.27|4229.47|4226.47|4229.47|4226.47|4229.07|4226.07|0
1628800500000|2021-08-12 20:35:00|4229.57|4226.57|4229.97|4226.97|4230.17|4227.17|4229.57|4226.57|0
1628800800000|2021-08-12 20:40:00|4230.07|4227.07|4229.97|4226.97|4230.17|4227.17|4229.97|4226.97|0
1628801100000|2021-08-12 20:45:00|4229.67|4226.67|4229.67|4226.67|4230.37|4227.37|4229.67|4226.67|0
1628801400000|2021-08-12 20:50:00|4229.97|4226.97|4230.17|4227.17|4230.37|4227.37|4229.97|4226.97|0
1628801700000|2021-08-12 20:55:00|4230.37|4227.37|4230.27|4227.27|4230.67|4227.67|4230.17|4227.17|0
1628802000000|2021-08-12 21:00:00|4230.37|4227.37|4230.27|4227.27|4230.57|4227.57|4230.27|4227.27|0
1628802300000|2021-08-12 21:05:00|4230.37|4227.37|4230.27|4227.27|4230.47|4227.47|4230.17|4227.17|0
1628802600000|2021-08-12 21:10:00|4230.07|4227.07|4230.67|4227.67|4230.67|4227.67|4229.97|4226.97|0
1628802900000|2021-08-12 21:15:00|4230.27|4227.27|4230.27|4227.27|4230.57|4227.57|4230.07|4227.07|0
1628803200000|2021-08-12 21:20:00|4230.17|4227.17|4230.37|4227.37|4230.47|4227.47|4230.17|4227.17|0
1628803500000|2021-08-12 21:25:00|4230.27|4227.27|4230.17|4227.17|4230.27|4227.27|4230.17|4227.17|0
1628803800000|2021-08-12 21:30:00|4230.07|4227.07|4230.37|4227.37|4230.37|4227.37|4230.07|4227.07|0
1628804100000|2021-08-12 21:35:00|4230.47|4227.47|4230.07|4227.07|4230.67|4227.67|4230.07|4227.07|0
1628804400000|2021-08-12 21:40:00|4229.97|4226.97|4229.87|4226.87|4229.97|4226.97|4229.87|4226.87|0
1628804700000|2021-08-12 21:45:00|4229.77|4226.77|4229.97|4226.97|4230.07|4227.07|4229.77|4226.77|0
1628805000000|2021-08-12 21:50:00|4230.07|4227.07|4230.07|4227.07|4230.07|4227.07|4229.97|4226.97|0
1628805300000|2021-08-12 21:55:00|4230.17|4227.17|4230.17|4227.17|4230.17|4227.17|4230.07|4227.07|0
1628805600000|2021-08-12 22:00:00|4230.07|4227.07|4228.67|4225.67|4230.47|4227.47|4228.57|4225.57|0
1628805900000|2021-08-12 22:05:00|4228.47|4225.47|4228.67|4225.67|4228.87|4225.87|4228.47|4225.47|0
1628806200000|2021-08-12 22:10:00|4228.47|4225.47|4228.47|4225.47|4228.67|4225.67|4228.17|4225.17|0
1628806500000|2021-08-12 22:15:00|4228.67|4225.67|4228.47|4225.47|4229.07|4226.07|4228.17|4225.17|0
1628806800000|2021-08-12 22:20:00|4228.17|4225.17|4228.67|4225.67|4228.67|4225.67|4228.17|4225.17|0
1628807100000|2021-08-12 22:25:00|4228.57|4225.57|4228.67|4225.67|4228.67|4225.67|4228.17|4225.17|0
1628807400000|2021-08-12 22:30:00|4228.47|4225.47|4228.67|4225.67|4228.67|4225.67|4228.47|4225.47|0
1628807700000|2021-08-12 22:35:00|4228.87|4225.87|4229.07|4226.07|4229.17|4226.17|4228.67|4225.67|0
1628808000000|2021-08-12 22:40:00|4229.27|4226.27|4229.27|4226.27|4229.27|4226.27|4229.07|4226.07|0
1628808300000|2021-08-12 22:45:00|4229.17|4226.17|4229.07|4226.07|4229.27|4226.27|4229.07|4226.07|0
1628808600000|2021-08-12 22:50:00|4228.97|4225.97|4229.07|4226.07|4229.07|4226.07|4228.87|4225.87|0
1628808900000|2021-08-12 22:55:00|4228.87|4225.87|4228.67|4225.67|4228.87|4225.87|4228.67|4225.67|0
1628809200000|2021-08-12 23:00:00|4228.87|4225.87|4228.17|4225.17|4228.87|4225.87|4228.17|4225.17|0
1628809500000|2021-08-12 23:05:00|4228.47|4225.47|4228.47|4225.47|4228.67|4225.67|4228.47|4225.47|0
1628809800000|2021-08-12 23:10:00|4228.67|4225.67|4228.87|4225.87|4228.87|4225.87|4228.27|4225.27|0
1628810100000|2021-08-12 23:15:00|4228.77|4225.77|4228.87|4225.87|4228.87|4225.87|4228.67|4225.67|0
1628810400000|2021-08-12 23:20:00|4228.77|4225.77|4228.47|4225.47|4228.87|4225.87|4228.47|4225.47|0
1628810700000|2021-08-12 23:25:00|4228.57|4225.57|4229.07|4226.07|4229.07|4226.07|4228.57|4225.57|0
1628811000000|2021-08-12 23:30:00|4228.97|4225.97|4228.17|4225.17|4228.97|4225.97|4228.17|4225.17|0
1628811300000|2021-08-12 23:35:00|4228.47|4225.47|4228.17|4225.17|4228.47|4225.47|4227.97|4224.97|0
1628811600000|2021-08-12 23:40:00|4228.47|4225.47|4227.77|4224.77|4228.47|4225.47|4227.77|4224.77|0
1628811900000|2021-08-12 23:45:00|4227.97|4224.97|4227.77|4224.77|4227.97|4224.97|4227.37|4224.37|0
1628812200000|2021-08-12 23:50:00|4227.67|4224.67|4227.97|4224.97|4228.17|4225.17|4227.37|4224.37|0
1628812500000|2021-08-12 23:55:00|4227.77|4224.77|4227.57|4224.57|4227.97|4224.97|4227.57|4224.57|0
1628812800000|2021-08-13 00:00:00|4227.77|4224.77|4227.57|4224.57|4227.87|4224.87|4227.37|4224.37|0
1628813100000|2021-08-13 00:05:00|4227.77|4224.77|4226.97|4223.97|4227.77|4224.77|4226.67|4223.67|0
1628813400000|2021-08-13 00:10:00|4227.07|4224.07|4226.97|4223.97|4227.37|4224.37|4226.47|4223.47|0
1628813700000|2021-08-13 00:15:00|4227.07|4224.07|4227.97|4225.97|4229.47|4227.47|4226.97|4224.07|391
1628814000000|2021-08-13 00:20:00|4227.67|4225.67|4227.47|4225.47|4227.97|4225.97|4226.47|4224.47|223
1628814300000|2021-08-13 00:25:00|4227.97|4225.97|4226.97|4224.97|4227.97|4225.97|4225.47|4223.47|364
1628814600000|2021-08-13 00:30:00|4227.47|4225.47|4228.97|4226.97|4228.97|4226.97|4227.47|4225.47|93
1628814900000|2021-08-13 00:35:00|4229.17|4227.17|4226.97|4224.97|4229.17|4227.17|4226.97|4224.97|197
1628815200000|2021-08-13 00:40:00|4226.47|4224.47|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|308
1628815500000|2021-08-13 00:45:00|4226.97|4224.97|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|447
1628815800000|2021-08-13 00:50:00|4226.67|4224.67|4225.67|4223.67|4227.67|4225.67|4224.97|4222.97|384
1628816100000|2021-08-13 00:55:00|4225.97|4223.97|4227.47|4225.47|4227.47|4225.47|4225.47|4223.47|106
1628816400000|2021-08-13 01:00:00|4226.97|4224.97|4225.97|4223.97|4227.47|4225.47|4225.97|4223.97|156
1628816700000|2021-08-13 01:05:00|4226.47|4224.47|4226.47|4224.47|4226.67|4224.67|4225.97|4223.97|90
1628817000000|2021-08-13 01:10:00|4226.67|4224.67|4225.97|4223.97|4226.97|4224.97|4225.97|4223.97|144
1628817300000|2021-08-13 01:15:00|4225.67|4223.67|4224.97|4222.97|4225.67|4223.67|4223.97|4221.97|288
1628817600000|2021-08-13 01:20:00|4224.67|4222.67|4225.47|4223.47|4225.47|4223.47|4224.47|4222.47|85
1628817900000|2021-08-13 01:25:00|4225.97|4223.97|4224.97|4222.97|4225.97|4223.97|4224.47|4222.47|68
1628818200000|2021-08-13 01:30:00|4225.47|4223.47|4226.47|4224.47|4226.97|4224.97|4225.47|4223.47|116
1628818500000|2021-08-13 01:35:00|4225.97|4223.97|4226.47|4224.47|4227.47|4225.47|4224.97|4222.97|112
1628818800000|2021-08-13 01:40:00|4225.97|4223.97|4226.97|4224.97|4226.97|4224.97|4225.47|4223.47|46
1628819100000|2021-08-13 01:45:00|4227.17|4225.17|4225.97|4223.97|4227.97|4225.97|4225.97|4223.97|102
1628819400000|2021-08-13 01:50:00|4226.47|4224.47|4225.97|4223.97|4226.67|4224.67|4225.97|4223.97|59
1628819700000|2021-08-13 01:55:00|4225.67|4223.67|4226.97|4224.97|4226.97|4224.97|4225.67|4223.67|93
1628820000000|2021-08-13 02:00:00|4226.47|4224.47|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|92
1628820300000|2021-08-13 02:05:00|4227.47|4225.47|4227.97|4225.97|4228.47|4226.47|4227.47|4225.47|64
1628820600000|2021-08-13 02:10:00|4227.47|4225.47|4228.47|4226.47|4228.47|4226.47|4227.47|4225.47|54
1628820900000|2021-08-13 02:15:00|4228.67|4226.67|4229.97|4227.97|4230.17|4228.17|4228.47|4226.47|107
1628821200000|2021-08-13 02:20:00|4230.17|4228.17|4229.47|4227.47|4230.17|4228.17|4228.97|4226.97|102
1628821500000|2021-08-13 02:25:00|4229.97|4227.97|4228.47|4226.47|4229.97|4227.97|4228.47|4226.47|22
1628821800000|2021-08-13 02:30:00|4228.67|4226.67|4227.47|4225.47|4228.67|4226.67|4227.17|4225.17|34
1628822100000|2021-08-13 02:35:00|4227.17|4225.17|4227.97|4225.97|4227.97|4225.97|4226.97|4224.97|56
1628822400000|2021-08-13 02:40:00|4228.47|4226.47|4227.97|4225.97|4228.47|4226.47|4226.97|4224.97|94
1628822700000|2021-08-13 02:45:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4226.97|4224.97|57
1628823000000|2021-08-13 02:50:00|4227.67|4225.67|4226.17|4224.17|4227.67|4225.67|4226.17|4224.17|103
1628823300000|2021-08-13 02:55:00|4225.97|4223.97|4224.97|4222.97|4226.17|4224.17|4224.67|4222.67|53
1628823600000|2021-08-13 03:00:00|4225.17|4223.17|4227.47|4225.47|4227.47|4225.47|4224.97|4222.97|23
1628823900000|2021-08-13 03:05:00|4227.17|4225.17|4226.97|4224.97|4227.17|4225.17|4226.47|4224.47|24
1628824200000|2021-08-13 03:10:00|4226.67|4224.67|4226.97|4224.97|4227.47|4225.47|4226.67|4224.67|91
1628824500000|2021-08-13 03:15:00|4227.17|4225.17|4227.17|4225.17|4227.47|4225.47|4226.97|4224.97|31
1628824800000|2021-08-13 03:20:00|4226.97|4224.97|4226.97|4224.97|4226.97|4224.97|4226.47|4224.47|22
1628825100000|2021-08-13 03:25:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4226.97|4224.97|30
1628825400000|2021-08-13 03:30:00|4227.97|4225.97|4227.97|4225.97|4228.17|4226.17|4227.47|4225.47|42
1628825700000|2021-08-13 03:35:00|4228.47|4226.47|4228.47|4226.47|4228.47|4226.47|4227.97|4225.97|35
1628826000000|2021-08-13 03:40:00|4227.97|4225.97|4228.97|4226.97|4228.97|4226.97|4227.97|4225.97|64
1628826300000|2021-08-13 03:45:00|4228.67|4226.67|4228.97|4226.97|4229.47|4227.47|4228.67|4226.67|39
1628826600000|2021-08-13 03:50:00|4229.17|4227.17|4228.97|4226.97|4229.47|4227.47|4228.97|4226.97|30
1628826900000|2021-08-13 03:55:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|374
1628827200000|2021-08-13 04:00:00|4228.47|4226.47|4228.97|4226.97|4229.17|4227.17|4228.47|4226.47|40
1628827500000|2021-08-13 04:05:00|4228.67|4226.67|4228.47|4226.47|4228.67|4226.67|4228.17|4226.17|11
1628827800000|2021-08-13 04:10:00|4228.97|4226.97|4228.67|4226.67|4228.97|4226.97|4228.47|4226.47|33
1628828100000|2021-08-13 04:15:00|4228.47|4226.47|4228.47|4226.47|4228.97|4226.97|4228.47|4226.47|26
1628828400000|2021-08-13 04:20:00|4228.67|4226.67|4228.47|4226.47|4228.97|4226.97|4228.47|4226.47|3
1628828700000|2021-08-13 04:25:00|4228.97|4226.97|4228.97|4226.97|4229.47|4227.47|4228.47|4226.47|45
1628829000000|2021-08-13 04:30:00|4229.17|4227.17|4228.97|4226.97|4229.67|4227.67|4228.47|4226.47|86
1628829300000|2021-08-13 04:35:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|0
1628829600000|2021-08-13 04:40:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|5
1628829900000|2021-08-13 04:45:00|4228.47|4226.47|4228.47|4226.47|4228.67|4226.67|4228.47|4226.47|8
1628830200000|2021-08-13 04:50:00|4228.67|4226.67|4228.47|4226.47|4228.67|4226.67|4228.17|4226.17|6
1628830500000|2021-08-13 04:55:00|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|4227.47|4225.47|58
1628830800000|2021-08-13 05:00:00|4228.47|4226.47|4228.47|4226.47|4228.47|4226.47|4227.97|4225.97|37
1628831100000|2021-08-13 05:05:00|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|26
1628831400000|2021-08-13 05:10:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4227.47|4225.47|16
1628831700000|2021-08-13 05:15:00|4226.97|4224.97|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|16
1628832000000|2021-08-13 05:20:00|4226.67|4224.67|4226.47|4224.47|4226.97|4224.97|4225.47|4223.47|179
1628832300000|2021-08-13 05:25:00|4226.67|4224.67|4226.47|4224.47|4226.97|4224.97|4226.47|4224.47|18
1628832600000|2021-08-13 05:30:00|4226.97|4224.97|4226.47|4224.47|4226.97|4224.97|4226.17|4224.17|51
1628832900000|2021-08-13 05:35:00|4226.67|4224.67|4226.67|4224.67|4226.97|4224.97|4226.47|4224.47|128
1628833200000|2021-08-13 05:40:00|4226.47|4224.47|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|75
1628833500000|2021-08-13 05:45:00|4225.97|4223.97|4226.67|4224.67|4226.67|4224.67|4225.97|4223.97|38
1628833800000|2021-08-13 05:50:00|4226.97|4224.97|4226.97|4224.97|4227.47|4225.47|4226.97|4224.97|222
1628834100000|2021-08-13 05:55:00|4227.47|4225.47|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|238
1628834400000|2021-08-13 06:00:00|4226.72|4225.22|4226.22|4224.72|4226.72|4225.22|4224.22|4222.72|857
1628834700000|2021-08-13 06:05:00|4225.92|4224.42|4224.72|4223.22|4226.22|4224.72|4224.22|4222.72|715
1628835000000|2021-08-13 06:10:00|4224.22|4222.72|4224.22|4222.72|4226.22|4224.72|4223.72|4222.22|373
1628835300000|2021-08-13 06:15:00|4223.92|4222.42|4224.72|4223.22|4224.92|4223.42|4223.22|4221.72|381
1628835600000|2021-08-13 06:20:00|4224.42|4222.92|4224.22|4222.72|4224.72|4223.22|4223.22|4221.72|284
1628835900000|2021-08-13 06:25:00|4223.72|4222.22|4224.72|4223.22|4224.72|4223.22|4223.72|4222.22|389
1628836200000|2021-08-13 06:30:00|4225.22|4223.72|4226.72|4225.22|4227.22|4225.72|4224.22|4222.72|500
1628836500000|2021-08-13 06:35:00|4226.22|4224.72|4225.22|4223.72|4226.22|4224.72|4224.72|4223.22|518
1628836800000|2021-08-13 06:40:00|4224.72|4223.22|4225.22|4223.72|4225.22|4223.72|4224.72|4223.22|162
1628837100000|2021-08-13 06:45:00|4224.72|4223.22|4225.72|4224.22|4226.22|4224.72|4224.72|4223.22|204
1628837400000|2021-08-13 06:50:00|4225.92|4224.42|4226.72|4225.22|4226.72|4225.22|4225.92|4224.42|291
1628837700000|2021-08-13 06:55:00|4226.22|4224.72|4225.22|4223.72|4227.22|4225.72|4224.72|4223.22|1575
1628838000000|2021-08-13 07:00:00|4225.72|4224.22|4228.22|4226.72|4228.72|4227.22|4224.72|4223.22|6702
1628838300000|2021-08-13 07:05:00|4228.72|4227.22|4228.72|4227.22|4230.72|4229.22|4228.22|4226.72|3993
1628838600000|2021-08-13 07:10:00|4229.22|4227.72|4226.72|4225.22|4229.22|4227.72|4226.72|4225.22|1989
1628838900000|2021-08-13 07:15:00|4227.22|4225.72|4226.72|4225.22|4228.22|4226.72|4226.72|4225.22|1652
1628839200000|2021-08-13 07:20:00|4226.22|4224.72|4227.22|4225.72|4227.22|4225.72|4225.72|4224.22|1080
1628839500000|2021-08-13 07:25:00|4226.92|4225.42|4227.72|4226.22|4228.72|4227.22|4226.72|4225.22|2925
1628839800000|2021-08-13 07:30:00|4227.42|4225.92|4227.22|4225.72|4227.72|4226.22|4226.22|4224.72|2165
1628840100000|2021-08-13 07:35:00|4227.42|4225.92|4227.22|4225.72|4228.22|4226.72|4227.22|4225.72|1541
1628840400000|2021-08-13 07:40:00|4227.58|4226.08|4228.58|4227.08|4229.58|4228.08|4227.58|4226.08|1325
1628840700000|2021-08-13 07:45:00|4229.08|4227.58|4227.58|4226.08|4229.08|4227.58|4227.58|4226.08|1349
1628841000000|2021-08-13 07:50:00|4228.08|4226.58|4231.08|4229.58|4231.58|4230.08|4227.58|4226.08|2067
1628841300000|2021-08-13 07:55:00|4231.28|4229.78|4231.58|4230.08|4232.58|4231.08|4231.08|4229.58|2679
1628841600000|2021-08-13 08:00:00|4232.08|4230.58|4231.58|4230.08|4232.08|4230.58|4231.08|4229.58|3365
1628841900000|2021-08-13 08:05:00|4232.08|4230.58|4231.58|4230.08|4232.08|4230.58|4230.58|4229.08|3084
1628842200000|2021-08-13 08:10:00|4231.08|4229.58|4231.08|4229.58|4231.58|4230.08|4229.58|4228.08|4730
1628842500000|2021-08-13 08:15:00|4230.58|4229.08|4231.58|4230.08|4231.58|4230.08|4230.58|4229.08|4207
1628842800000|2021-08-13 08:20:00|4231.08|4229.58|4232.08|4230.58|4232.58|4231.08|4231.08|4229.58|3366
1628843100000|2021-08-13 08:25:00|4231.58|4230.08|4230.58|4229.08|4232.08|4230.58|4230.58|4229.08|1034
1628843400000|2021-08-13 08:30:00|4230.08|4228.58|4232.58|4231.08|4232.58|4231.08|4230.08|4228.58|6085
1628843700000|2021-08-13 08:35:00|4232.08|4230.58|4231.58|4230.08|4232.58|4231.08|4231.08|4229.58|1034
1628844000000|2021-08-13 08:40:00|4232.08|4230.58|4234.08|4232.58|4234.58|4233.08|4231.58|4230.08|4787
1628844300000|2021-08-13 08:45:00|4233.78|4232.28|4235.58|4234.08|4236.08|4234.58|4233.58|4232.08|5117
1628844600000|2021-08-13 08:50:00|4235.08|4233.58|4236.58|4235.08|4237.08|4235.58|4235.08|4233.58|3738
1628844900000|2021-08-13 08:55:00|4236.08|4234.58|4236.58|4235.08|4236.58|4235.08|4235.08|4233.58|1986
1628845200000|2021-08-13 09:00:00|4237.08|4235.58|4237.58|4236.08|4240.08|4238.58|4236.58|4235.08|4120
1628845500000|2021-08-13 09:05:00|4238.08|4236.58|4238.58|4237.08|4239.08|4237.58|4237.08|4235.58|6836
1628845800000|2021-08-13 09:10:00|4238.78|4237.28|4239.08|4237.58|4240.58|4239.08|4238.58|4237.08|3275
1628846100000|2021-08-13 09:15:00|4238.78|4237.28|4238.08|4236.58|4239.58|4238.08|4238.08|4236.58|2250
1628846400000|2021-08-13 09:20:00|4238.58|4237.08|4235.08|4233.58|4238.58|4237.08|4234.58|4233.08|1598
1628846700000|2021-08-13 09:25:00|4234.78|4233.28|4235.08|4233.58|4237.08|4235.58|4234.58|4233.08|2322
1628847000000|2021-08-13 09:30:00|4235.58|4234.08|4237.08|4235.58|4237.08|4235.58|4235.08|4233.58|4379
1628847300000|2021-08-13 09:35:00|4236.58|4235.08|4236.58|4235.08|4237.08|4235.58|4235.58|4234.08|1748
1628847600000|2021-08-13 09:40:00|4236.08|4234.58|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|2732
1628847900000|2021-08-13 09:45:00|4237.08|4235.58|4238.58|4237.08|4239.08|4237.58|4237.08|4235.58|2476
1628848200000|2021-08-13 09:50:00|4239.08|4237.58|4241.08|4239.58|4241.58|4240.08|4238.08|4236.58|15984
1628848500000|2021-08-13 09:55:00|4240.58|4239.08|4241.58|4240.08|4241.58|4240.08|4239.58|4238.08|10180
1628848800000|2021-08-13 10:00:00|4241.08|4239.58|4242.78|4241.28|4243.08|4241.58|4240.58|4239.08|14578
1628849100000|2021-08-13 10:05:00|4242.58|4241.08|4238.08|4236.58|4243.08|4241.58|4238.08|4236.58|5983
1628849400000|2021-08-13 10:10:00|4238.58|4237.08|4239.08|4237.58|4239.28|4237.78|4236.58|4235.08|3108
1628849700000|2021-08-13 10:15:00|4238.58|4237.08|4238.08|4236.58|4239.08|4237.58|4237.58|4236.08|1217
1628850000000|2021-08-13 10:20:00|4238.58|4237.08|4239.08|4237.58|4239.08|4237.58|4237.78|4236.28|877
1628850300000|2021-08-13 10:25:00|4239.58|4238.08|4237.08|4235.58|4239.58|4238.08|4237.08|4235.58|1718
1628850600000|2021-08-13 10:30:00|4237.58|4236.08|4237.58|4236.08|4238.08|4236.58|4237.08|4235.58|2800
1628850900000|2021-08-13 10:35:00|4237.08|4235.58|4237.58|4236.08|4237.58|4236.08|4237.08|4235.58|5487
1628851200000|2021-08-13 10:40:00|4237.08|4235.58|4237.08|4235.58|4238.08|4236.58|4237.08|4235.58|1256
1628851500000|2021-08-13 10:45:00|4237.58|4236.08|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|2173
1628851800000|2021-08-13 10:50:00|4236.08|4234.58|4236.08|4234.58|4236.58|4235.08|4235.08|4233.58|3071
1628852100000|2021-08-13 10:55:00|4236.58|4235.08|4236.08|4234.58|4236.58|4235.08|4235.58|4234.08|1309
1628852400000|2021-08-13 11:00:00|4235.58|4234.08|4234.58|4233.08|4236.08|4234.58|4234.58|4233.08|1688
1628852700000|2021-08-13 11:05:00|4235.08|4233.58|4236.08|4234.58|4236.58|4235.08|4234.58|4233.08|2955
1628853000000|2021-08-13 11:10:00|4235.58|4234.08|4235.58|4234.08|4236.08|4234.58|4235.08|4233.58|1357
1628853300000|2021-08-13 11:15:00|4235.78|4234.28|4235.58|4234.08|4236.08|4234.58|4235.08|4233.58|488
1628853600000|2021-08-13 11:20:00|4235.08|4233.58|4236.28|4234.78|4236.58|4235.08|4234.58|4233.08|684
1628853900000|2021-08-13 11:25:00|4236.58|4235.08|4236.58|4235.08|4236.58|4235.08|4235.58|4234.08|729
1628854200000|2021-08-13 11:30:00|4236.08|4234.58|4236.08|4234.58|4237.08|4235.58|4235.08|4233.58|3019
1628854500000|2021-08-13 11:35:00|4236.28|4234.78|4235.58|4234.08|4237.08|4235.58|4234.58|4233.08|2189
1628854800000|2021-08-13 11:40:00|4235.5|4234|4235|4233.5|4236|4234.5|4235|4233.5|489
1628855100000|2021-08-13 11:45:00|4234.5|4233|4234.5|4233|4235|4233.5|4234.5|4233|861
1628855400000|2021-08-13 11:50:00|4234|4232.5|4235|4233.5|4235|4233.5|4234|4232.5|738
1628855700000|2021-08-13 11:55:00|4234.5|4233|4234.5|4233|4234.5|4233|4234|4232.5|630
1628856000000|2021-08-13 12:00:00|4234|4232.5|4233.5|4232|4234.5|4233|4233|4231.5|781
1628856300000|2021-08-13 12:05:00|4233|4231.5|4232|4230.5|4233|4231.5|4231.5|4230|971
1628856600000|2021-08-13 12:10:00|4232.5|4231|4232.5|4231|4233|4231.5|4231.5|4230|9845
1628856900000|2021-08-13 12:15:00|4232|4230.5|4230.5|4229|4232.5|4231|4230.5|4229|1334
1628857200000|2021-08-13 12:20:00|4231|4229.5|4233|4231.5|4233.5|4232|4231|4229.5|3425
1628857500000|2021-08-13 12:25:00|4233.5|4232|4233|4231.5|4234|4232.5|4232.5|4231|1130
1628857800000|2021-08-13 12:30:00|4232.5|4231|4233|4231.5|4233.7|4232.2|4232.5|4231|2423
1628858100000|2021-08-13 12:35:00|4233.5|4232|4232.2|4230.7|4233.5|4232|4232|4230.5|2914
1628858400000|2021-08-13 12:40:00|4232|4230.5|4231.5|4230|4233|4231.5|4231.5|4230|968
1628858700000|2021-08-13 12:45:00|4232|4230.5|4233|4231.5|4233.5|4232|4231.5|4230|4342
1628859000000|2021-08-13 12:50:00|4233.2|4231.7|4232|4230.5|4233.2|4231.7|4232|4230.5|2080
1628859300000|2021-08-13 12:55:00|4232.5|4231|4232|4230.5|4232.5|4231|4232|4230.5|1796
1628859600000|2021-08-13 13:00:00|4231.7|4230.2|4230.5|4229|4232|4230.5|4230|4228.5|1377
1628859900000|2021-08-13 13:05:00|4230|4228.5|4231.5|4230|4232|4230.5|4230|4228.5|1243
1628860200000|2021-08-13 13:10:00|4231|4229.5|4230.5|4229|4231.5|4230|4230.5|4229|620
1628860500000|2021-08-13 13:15:00|4230.7|4229.2|4231|4229.5|4231.5|4230|4230.5|4229|1389
1628860800000|2021-08-13 13:20:00|4230.5|4229|4230.5|4229|4231|4229.5|4230|4228.5|1679
1628861100000|2021-08-13 13:25:00|4230|4228.5|4230|4228.5|4231|4229.5|4230|4228.5|1036
1628861400000|2021-08-13 13:30:00|4230.5|4229|4229|4227.5|4231|4229.5|4227|4225.5|5312
1628861700000|2021-08-13 13:35:00|4228.7|4227.2|4229|4227.5|4229|4227.5|4227|4225.5|3482
1628862000000|2021-08-13 13:40:00|4229.5|4228|4230|4228.5|4231|4229.5|4228.5|4227|2768
1628862300000|2021-08-13 13:45:00|4230.2|4228.7|4230|4228.5|4232|4230.5|4230|4228.5|4884
1628862600000|2021-08-13 13:50:00|4229.5|4228|4228|4226.5|4229.5|4228|4227.5|4226|2479
1628862900000|2021-08-13 13:55:00|4227.5|4226|4229.5|4228|4230.2|4228.7|4227.5|4226|2088
1628863200000|2021-08-13 14:00:00|4230|4228.5|4228.5|4227|4230.5|4229|4228|4226.5|3561
1628863500000|2021-08-13 14:05:00|4228|4226.5|4228.5|4227|4229|4227.5|4227|4225.5|3563
1628863800000|2021-08-13 14:10:00|4228.29|4226.79|4227.29|4225.79|4230.29|4228.79|4227.29|4225.79|3703
1628864100000|2021-08-13 14:15:00|4227.79|4226.29|4229.29|4227.79|4229.79|4228.29|4227.29|4225.79|3259
1628864400000|2021-08-13 14:20:00|4228.79|4227.29|4227.79|4226.29|4229.29|4227.79|4227.79|4226.29|2406
1628864700000|2021-08-13 14:25:00|4227.29|4225.79|4226.79|4225.29|4227.79|4226.29|4225.79|4224.29|6065
1628865000000|2021-08-13 14:30:00|4226.99|4225.49|4226.79|4225.29|4227.79|4226.29|4226.79|4225.29|1129
1628865300000|2021-08-13 14:35:00|4226.29|4224.79|4224.79|4223.29|4226.29|4224.79|4224.79|4223.29|3849
1628865600000|2021-08-13 14:40:00|4224.29|4222.79|4224.29|4222.79|4225.29|4223.79|4223.99|4222.49|3149
1628865900000|2021-08-13 14:45:00|4224.79|4223.29|4225.29|4223.79|4226.29|4224.79|4224.79|4223.29|4211
1628866200000|2021-08-13 14:50:00|4225.79|4224.29|4227.29|4225.79|4228.29|4226.79|4225.79|4224.29|2058
1628866500000|2021-08-13 14:55:00|4226.79|4225.29|4225.79|4224.29|4226.79|4225.29|4225.29|4223.79|2697
1628866800000|2021-08-13 15:00:00|4226.29|4224.79|4225.29|4223.79|4226.29|4224.79|4225.29|4223.79|2324
1628867100000|2021-08-13 15:05:00|4225.79|4224.29|4225.79|4224.29|4225.79|4224.29|4225.29|4223.79|1529
1628867400000|2021-08-13 15:10:00|4225.29|4223.79|4227.29|4225.79|4227.29|4225.79|4225.29|4223.79|3031
1628867700000|2021-08-13 15:15:00|4227.79|4226.29|4227.29|4225.79|4227.79|4226.29|4226.79|4225.29|2943
1628868000000|2021-08-13 15:20:00|4227.79|4226.29|4227.79|4226.29|4228.79|4227.29|4227.79|4226.29|3570
1628868300000|2021-08-13 15:25:00|4227.29|4225.79|4230.79|4229.29|4230.79|4229.29|4227.29|4225.79|15155
1628868600000|2021-08-13 15:30:00|4231.29|4229.79|4230.29|4228.79|4232.29|4230.79|4229.29|4227.79|21338
1628868900000|2021-08-13 15:35:00|4230.79|4229.29|4229.79|4228.29|4231.29|4229.79|4229.79|4228.29|9400
1628869200000|2021-08-13 15:40:00|4230.29|4228.79|4231.29|4229.79|4231.29|4229.79|4229.79|4228.29|3246
1628869500000|2021-08-13 15:45:00|4230.79|4229.29|4230.29|4228.79|4231.29|4229.79|4230.29|4228.79|6238
1628869800000|2021-08-13 15:50:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|4189
1628870100000|2021-08-13 15:55:00|4230.79|4229.29|4232.79|4231.29|4232.79|4231.29|4230.79|4229.29|1743
1628870400000|2021-08-13 16:00:00|4232.29|4230.79|4232.29|4230.79|4233.29|4231.79|4232.29|4230.79|1189
1628870700000|2021-08-13 16:05:00|4232.79|4231.29|4232.29|4230.79|4232.79|4231.29|4232.29|4230.79|653
1628871000000|2021-08-13 16:10:00|4231.99|4230.49|4231.79|4230.29|4232.29|4230.79|4231.79|4230.29|978
1628871300000|2021-08-13 16:15:00|4231.29|4229.79|4230.29|4228.79|4231.29|4229.79|4230.29|4228.79|1448
1628871600000|2021-08-13 16:20:00|4230.79|4229.29|4230.79|4229.29|4231.79|4230.29|4230.29|4228.79|1840
1628871900000|2021-08-13 16:25:00|4230.29|4228.79|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|624
1628872200000|2021-08-13 16:30:00|4229.79|4228.29|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|556
1628872500000|2021-08-13 16:35:00|4230.29|4228.79|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|371
1628872800000|2021-08-13 16:40:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|358
1628873100000|2021-08-13 16:45:00|4230.79|4229.29|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|273
1628873400000|2021-08-13 16:50:00|4230.29|4228.79|4230.79|4229.29|4231.29|4229.79|4230.29|4228.79|363
1628873700000|2021-08-13 16:55:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|243
1628874000000|2021-08-13 17:00:00|4230.49|4228.99|4230.29|4228.79|4230.79|4229.29|4229.79|4228.29|244
1628874300000|2021-08-13 17:05:00|4229.79|4228.29|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|602
1628874600000|2021-08-13 17:10:00|||||||||45
1628874900000|2021-08-13 17:15:00|||||||||77
1628875200000|2021-08-13 17:20:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|359
1628875500000|2021-08-13 17:25:00|4229.79|4228.29|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|133
1628875800000|2021-08-13 17:30:00|4229.79|4228.29|4229.79|4228.29|4229.79|4228.29|4229.79|4228.29|116
1628876100000|2021-08-13 17:35:00|4230.29|4228.79|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|405
1628876400000|2021-08-13 17:40:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4229.79|4228.29|516
1628876700000|2021-08-13 17:45:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|309
1628877000000|2021-08-13 17:50:00|4230.99|4229.49|4230.79|4229.29|4231.29|4229.79|4230.79|4229.29|273
1628877300000|2021-08-13 17:55:00|4231.29|4229.79|4229.79|4228.29|4231.29|4229.79|4229.79|4228.29|445
1628877600000|2021-08-13 18:00:00|4230.29|4228.79|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|166
1628877900000|2021-08-13 18:05:00|4229.99|4228.49|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|381
1628878200000|2021-08-13 18:10:00|4229.49|4227.99|4229.79|4228.29|4229.79|4228.29|4229.49|4227.99|106
1628878500000|2021-08-13 18:15:00|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|109
1628878800000|2021-08-13 18:20:00|4228.79|4227.29|4228.79|4227.29|4228.79|4227.29|4228.79|4227.29|342
1628879100000|2021-08-13 18:25:00|4228.29|4226.79|4228.29|4226.79|4228.79|4227.29|4228.29|4226.79|587
1628879400000|2021-08-13 18:30:00|||||||||269
1628879700000|2021-08-13 18:35:00|4227.99|4226.49|4227.79|4226.29|4227.99|4226.49|4227.49|4225.99|177
1628880000000|2021-08-13 18:40:00|4227.49|4225.99|4227.29|4225.79|4227.49|4225.99|4226.29|4224.79|463
1628880300000|2021-08-13 18:45:00|4227.79|4226.29|4228.29|4226.79|4228.29|4226.79|4227.79|4226.29|299
1628880600000|2021-08-13 18:50:00|4227.99|4226.49|4228.29|4226.79|4228.79|4227.29|4227.79|4226.29|132
1628880900000|2021-08-13 18:55:00|4228.79|4227.29|4227.79|4226.29|4228.79|4227.29|4227.79|4226.29|209
1628881200000|2021-08-13 19:00:00|4227.99|4226.49|4229.29|4227.79|4229.29|4227.79|4227.79|4226.29|347
1628881500000|2021-08-13 19:05:00|4229.49|4227.99|4229.29|4227.79|4229.79|4228.29|4229.29|4227.79|249
1628881800000|2021-08-13 19:10:00|4228.79|4227.29|4229.79|4228.29|4229.79|4228.29|4228.79|4227.29|230
1628882100000|2021-08-13 19:15:00|4229.29|4227.79|4229.79|4228.29|4229.79|4228.29|4229.29|4227.79|207
1628882400000|2021-08-13 19:20:00|4230.29|4228.79|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|257
1628882700000|2021-08-13 19:25:00|4229.29|4227.79|4228.79|4227.29|4229.29|4227.79|4228.79|4227.29|258
1628883000000|2021-08-13 19:30:00|4228.29|4226.79|4228.29|4226.79|4228.29|4226.79|4227.79|4226.29|274
1628883300000|2021-08-13 19:35:00|4228.79|4227.29|4229.29|4227.79|4229.79|4228.29|4228.79|4227.29|1163
1628883600000|2021-08-13 19:40:00|4228.99|4227.49|4228.79|4227.29|4229.79|4228.29|4228.79|4227.29|328
1628883900000|2021-08-13 19:45:00|4229.29|4227.79|4229.29|4227.79|4229.79|4228.29|4228.79|4227.29|425
1628884200000|2021-08-13 19:50:00|4229.79|4228.29|4228.29|4226.79|4229.79|4228.29|4227.79|4226.29|1097
1628884500000|2021-08-13 19:55:00|4227.79|4226.29|4232.79|4231.29|4233.29|4231.79|4227.29|4225.79|2208
1628884800000|2021-08-13 20:00:00|4234.34|4231.34|4233.24|4230.24|4234.34|4231.34|4233.04|4230.04|37
1628885100000|2021-08-13 20:05:00|4233.04|4230.04|4232.84|4229.84|4233.24|4230.24|4232.24|4229.24|0
1628885400000|2021-08-13 20:10:00|4232.64|4229.64|4232.84|4229.84|4232.84|4229.84|4232.24|4229.24|0
1628885700000|2021-08-13 20:15:00|4232.64|4229.64|4232.84|4229.84|4232.84|4229.84|4232.44|4229.44|0
1628886300000|2021-08-13 20:25:00|4232.64|4229.64|4233.04|4230.04|4233.24|4230.24|4232.64|4229.64|0
1628886600000|2021-08-13 20:30:00|4232.84|4229.84|4233.24|4230.24|4233.24|4230.24|4232.84|4229.84|0
1628886900000|2021-08-13 20:35:00|4233.04|4230.04|4232.94|4229.94|4233.24|4230.24|4232.84|4229.84|0
1628887200000|2021-08-13 20:40:00|4232.84|4229.84|4232.84|4229.84|4233.24|4230.24|4232.64|4229.64|0
1628887500000|2021-08-13 20:45:00|4233.04|4230.04|4232.64|4229.64|4233.04|4230.04|4232.64|4229.64|0
1628887800000|2021-08-13 20:50:00|4232.74|4229.74|4232.24|4229.24|4233.04|4230.04|4232.24|4229.24|0
1628888100000|2021-08-13 20:55:00|4232.44|4229.44|4231.54|4228.54|4232.44|4229.44|4231.24|4228.24|0
1629064800000|2021-08-15 22:00:00|4228.84|4225.84|4229.14|4226.14|4229.24|4226.24|4227.64|4224.64|0
1629065100000|2021-08-15 22:05:00|4229.24|4226.24|4228.64|4225.64|4229.64|4226.64|4227.94|4224.94|0
1629065400000|2021-08-15 22:10:00|4228.74|4225.74|4229.44|4226.44|4229.64|4226.64|4228.74|4225.74|0
1629065700000|2021-08-15 22:15:00|4229.64|4226.64|4229.24|4226.24|4230.14|4227.14|4229.04|4226.04|0
1629066000000|2021-08-15 22:20:00|4229.44|4226.44|4229.64|4226.64|4229.64|4226.64|4229.24|4226.24|0
1629066300000|2021-08-15 22:25:00|4229.54|4226.54|4229.24|4226.24|4229.64|4226.64|4229.24|4226.24|0
1629066600000|2021-08-15 22:30:00|4229.44|4226.44|4229.94|4226.94|4229.94|4226.94|4229.44|4226.44|0
1629066900000|2021-08-15 22:35:00|4230.14|4227.14|4230.14|4227.14|4230.34|4227.34|4229.64|4226.64|0
1629067200000|2021-08-15 22:40:00|4229.94|4226.94|4230.54|4227.54|4230.74|4227.74|4229.94|4226.94|0
1629067800000|2021-08-15 22:50:00|4230.64|4227.64|4230.54|4227.54|4230.74|4227.74|4230.54|4227.54|0
1629068100000|2021-08-15 22:55:00|4230.64|4227.64|4230.14|4227.14|4230.64|4227.64|4230.14|4227.14|0
1629068400000|2021-08-15 23:00:00|4230.34|4227.34|4230.14|4227.14|4230.34|4227.34|4230.14|4227.14|0
1629068700000|2021-08-15 23:05:00|4230.54|4227.54|4230.54|4227.54|4230.54|4227.54|4230.54|4227.54|0
1629069300000|2021-08-15 23:15:00|4230.34|4227.34|4229.94|4226.94|4230.34|4227.34|4229.64|4226.64|0
1629069600000|2021-08-15 23:20:00|4230.04|4227.04|4230.14|4227.14|4230.14|4227.14|4230.04|4227.04|0
1629069900000|2021-08-15 23:25:00|4229.94|4226.94|4230.14|4227.14|4230.34|4227.34|4229.64|4226.64|0
1629070200000|2021-08-15 23:30:00|4229.94|4226.94|4229.44|4226.44|4229.94|4226.94|4229.04|4226.04|0
1629070500000|2021-08-15 23:35:00|4229.34|4226.34|4229.24|4226.24|4229.44|4226.44|4228.94|4225.94|0
1629070800000|2021-08-15 23:40:00|4229.14|4226.14|4229.24|4226.24|4229.24|4226.24|4229.04|4226.04|0
1629071100000|2021-08-15 23:45:00|4229.44|4226.44|4228.84|4225.84|4229.44|4226.44|4228.84|4225.84|0
1629071400000|2021-08-15 23:50:00|4228.94|4225.94|4229.44|4226.44|4229.44|4226.44|4228.84|4225.84|0
1629071700000|2021-08-15 23:55:00|4229.24|4226.24|4229.64|4226.64|4229.94|4226.94|4229.24|4226.24|0
1629072000000|2021-08-16 00:00:00|4229.44|4226.44|4226.04|4223.04|4229.94|4226.94|4225.84|4222.84|0
1629072300000|2021-08-16 00:05:00|4225.94|4222.94|4225.24|4222.24|4226.04|4223.04|4225.04|4222.04|0
1629072600000|2021-08-16 00:10:00|4225.04|4222.04|4224.34|4221.34|4225.44|4222.44|4224.34|4221.34|0
1629072900000|2021-08-16 00:15:00|4224.44|4221.44|4217.74|4215.74|4224.44|4221.44|4213.04|4211.04|1430
1629073200000|2021-08-16 00:20:00|4218.04|4216.04|4217.24|4215.24|4218.24|4216.24|4217.04|4215.04|131
1629073500000|2021-08-16 00:25:00|4217.04|4215.04|4218.54|4216.54|4219.04|4217.04|4217.04|4215.04|135
1629073800000|2021-08-16 00:30:00|4218.04|4216.04|4216.74|4214.74|4218.04|4216.04|4216.04|4214.04|106
1629074100000|2021-08-16 00:35:00|4217.04|4215.04|4215.74|4213.74|4217.04|4215.04|4214.54|4212.54|108
1629074400000|2021-08-16 00:40:00|4216.04|4214.04|4215.04|4213.04|4216.04|4214.04|4214.54|4212.54|47
1629074700000|2021-08-16 00:45:00|4214.54|4212.54|4215.54|4213.54|4215.54|4213.54|4214.04|4212.04|78
1629075000000|2021-08-16 00:50:00|4216.04|4214.04|4216.04|4214.04|4216.54|4214.54|4215.04|4213.04|66
1629075300000|2021-08-16 00:55:00|4215.54|4213.54|4215.24|4213.24|4215.54|4213.54|4214.04|4212.04|141
1629075600000|2021-08-16 01:00:00|4215.54|4213.54|4215.54|4213.54|4215.54|4213.54|4215.04|4213.04|99
1629075900000|2021-08-16 01:05:00|4215.74|4213.74|4216.04|4214.04|4217.04|4215.04|4215.74|4213.74|154
1629076200000|2021-08-16 01:10:00|4215.74|4213.74|4216.54|4214.54|4217.04|4215.04|4215.54|4213.54|85
1629076500000|2021-08-16 01:15:00|4216.74|4214.74|4218.04|4216.04|4218.54|4216.54|4216.54|4214.54|363
1629076800000|2021-08-16 01:20:00|4218.24|4216.24|4218.04|4216.04|4218.54|4216.54|4217.54|4215.54|57
1629077100000|2021-08-16 01:25:00|4218.24|4216.24|4218.54|4216.54|4219.04|4217.04|4218.04|4216.04|36
1629077400000|2021-08-16 01:30:00|4218.04|4216.04|4215.04|4213.04|4219.04|4217.04|4215.04|4213.04|268
1629077700000|2021-08-16 01:35:00|4215.24|4213.24|4215.04|4213.04|4215.54|4213.54|4213.04|4211.04|329
1629078000000|2021-08-16 01:40:00|4214.54|4212.54|4214.54|4212.54|4215.54|4213.54|4214.24|4212.24|191
1629078300000|2021-08-16 01:45:00|4214.24|4212.24|4213.04|4211.04|4214.24|4212.24|4213.04|4211.04|304
1629078600000|2021-08-16 01:50:00|4213.24|4211.24|4210.54|4208.54|4214.04|4212.04|4210.04|4208.04|948
1629078900000|2021-08-16 01:55:00|4210.04|4208.04|4209.54|4207.54|4210.54|4208.54|4209.04|4207.04|913
1629079200000|2021-08-16 02:00:00|4209.04|4207.04|4208.74|4206.74|4209.54|4207.54|4207.54|4205.54|607
1629079500000|2021-08-16 02:05:00|4209.04|4207.04|4208.54|4206.54|4209.54|4207.54|4208.54|4206.54|60
1629079800000|2021-08-16 02:10:00|4208.04|4206.04|4205.04|4203.04|4208.54|4206.54|4205.04|4203.04|804
1629080100000|2021-08-16 02:15:00|4205.54|4203.54|4205.04|4203.04|4205.54|4203.54|4204.54|4202.54|535
1629080400000|2021-08-16 02:20:00|4204.54|4202.54|4206.04|4204.04|4206.54|4204.54|4204.54|4202.54|188
1629080700000|2021-08-16 02:25:00|4206.54|4204.54|4206.54|4204.54|4207.04|4205.04|4206.04|4204.04|54
1629081000000|2021-08-16 02:30:00|4206.74|4204.74|4208.54|4206.54|4208.54|4206.54|4206.54|4204.54|71
1629081300000|2021-08-16 02:35:00|4208.74|4206.74|4208.04|4206.04|4209.04|4207.04|4208.04|4206.04|87
1629081600000|2021-08-16 02:40:00|4208.24|4206.24|4210.04|4208.04|4210.54|4208.54|4208.04|4206.04|95
1629081900000|2021-08-16 02:45:00|4209.54|4207.54|4210.04|4208.04|4210.74|4208.74|4209.54|4207.54|44
1629082200000|2021-08-16 02:50:00|4210.54|4208.54|4210.54|4208.54|4210.54|4208.54|4210.04|4208.04|62
1629082500000|2021-08-16 02:55:00|4211.04|4209.04|4210.54|4208.54|4211.04|4209.04|4210.54|4208.54|40
1629082800000|2021-08-16 03:00:00|4211.04|4209.04|4211.04|4209.04|4211.04|4209.04|4210.54|4208.54|36
1629083100000|2021-08-16 03:05:00|4210.74|4208.74|4210.04|4208.04|4211.04|4209.04|4210.04|4208.04|57
1629083400000|2021-08-16 03:10:00|4210.24|4208.24|4210.04|4208.04|4210.54|4208.54|4210.04|4208.04|23
1629083700000|2021-08-16 03:15:00|4209.54|4207.54|4208.54|4206.54|4210.04|4208.04|4208.54|4206.54|32
1629084000000|2021-08-16 03:20:00|4208.04|4206.04|4209.04|4207.04|4209.24|4207.24|4207.04|4205.04|80
1629084300000|2021-08-16 03:25:00|4208.74|4206.74|4209.24|4207.24|4209.54|4207.54|4208.54|4206.54|30
1629084600000|2021-08-16 03:30:00|4209.04|4207.04|4208.74|4206.74|4209.54|4207.54|4208.04|4206.04|26
1629084900000|2021-08-16 03:35:00|4208.54|4206.54|4210.04|4208.04|4210.04|4208.04|4208.54|4206.54|27
1629085200000|2021-08-16 03:40:00|4210.24|4208.24|4210.04|4208.04|4210.54|4208.54|4209.74|4207.74|23
1629085500000|2021-08-16 03:45:00|4210.54|4208.54|4210.54|4208.54|4211.04|4209.04|4210.04|4208.04|15
1629085800000|2021-08-16 03:50:00|4210.04|4208.04|4210.24|4208.24|4210.54|4208.54|4209.74|4207.74|21
1629086100000|2021-08-16 03:55:00|4210.04|4208.04|4209.54|4207.54|4210.54|4208.54|4209.24|4207.24|44
1629086400000|2021-08-16 04:00:00|4209.04|4207.04|4208.24|4206.24|4209.04|4207.04|4208.04|4206.04|41
1629086700000|2021-08-16 04:05:00|4208.04|4206.04|4208.54|4206.54|4208.54|4206.54|4208.04|4206.04|11
1629087000000|2021-08-16 04:10:00|4209.04|4207.04|4210.04|4208.04|4210.04|4208.04|4209.04|4207.04|8
1629087300000|2021-08-16 04:15:00|4210.24|4208.24|4211.04|4209.04|4211.04|4209.04|4210.04|4208.04|6
1629087600000|2021-08-16 04:20:00|4210.54|4208.54|4211.04|4209.04|4211.04|4209.04|4210.54|4208.54|14
1629087900000|2021-08-16 04:25:00|4210.74|4208.74|4212.04|4210.04|4212.24|4210.24|4210.54|4208.54|31
1629088200000|2021-08-16 04:30:00|4212.24|4210.24|4212.04|4210.04|4212.54|4210.54|4212.04|4210.04|88
1629088500000|2021-08-16 04:35:00|4212.24|4210.24|4212.24|4210.24|4212.54|4210.54|4212.04|4210.04|9
1629088800000|2021-08-16 04:40:00|4212.54|4210.54|4213.04|4211.04|4213.54|4211.54|4212.54|4210.54|80
1629089100000|2021-08-16 04:45:00|4213.24|4211.24|4212.54|4210.54|4213.54|4211.54|4212.54|4210.54|52
1629089400000|2021-08-16 04:50:00|4211.54|4209.54|4211.04|4209.04|4211.54|4209.54|4210.54|4208.54|227
1629089700000|2021-08-16 04:55:00|4210.54|4208.54|4209.54|4207.54|4210.54|4208.54|4209.54|4207.54|289
1629090000000|2021-08-16 05:00:00|4209.74|4207.74|4210.54|4208.54|4211.24|4209.24|4209.54|4207.54|309
1629090300000|2021-08-16 05:05:00|4210.04|4208.04|4210.04|4208.04|4210.54|4208.54|4210.04|4208.04|76
1629090600000|2021-08-16 05:10:00|4210.54|4208.54|4210.54|4208.54|4211.54|4209.54|4210.54|4208.54|142
1629090900000|2021-08-16 05:15:00|4210.74|4208.74|4210.04|4208.04|4211.74|4209.74|4209.54|4207.54|340
1629091200000|2021-08-16 05:20:00|4210.54|4208.54|4210.54|4208.54|4210.54|4208.54|4210.04|4208.04|82
1629091500000|2021-08-16 05:25:00|4211.04|4209.04|4210.54|4208.54|4211.04|4209.04|4210.54|4208.54|44
1629091800000|2021-08-16 05:30:00|4210.04|4208.04|4210.24|4208.24|4210.54|4208.54|4210.04|4208.04|39
1629092100000|2021-08-16 05:35:00|4210.04|4208.04|4211.04|4209.04|4211.04|4209.04|4210.04|4208.04|46
1629092400000|2021-08-16 05:40:00|4210.54|4208.54|4210.04|4208.04|4211.04|4209.04|4210.04|4208.04|41
1629092700000|2021-08-16 05:45:00|4209.54|4207.54|4209.04|4207.04|4210.24|4208.24|4209.04|4207.04|166
1629093000000|2021-08-16 05:50:00|4208.54|4206.54|4208.54|4206.54|4209.04|4207.04|4208.04|4206.04|238
1629093300000|2021-08-16 05:55:00|4208.24|4206.24|4207.54|4205.54|4209.04|4207.04|4206.54|4204.54|643
1629093600000|2021-08-16 06:00:00|4207.29|4205.79|4210.79|4209.29|4210.79|4209.29|4206.49|4204.99|2443
1629093900000|2021-08-16 06:05:00|4211.29|4209.79|4203.49|4201.99|4211.29|4209.79|4203.49|4201.99|2787
1629094200000|2021-08-16 06:10:00|4202.79|4201.29|4200.79|4199.29|4203.29|4201.79|4196.79|4195.29|4129
1629094500000|2021-08-16 06:15:00|4199.79|4198.29|4201.29|4199.79|4202.79|4201.29|4199.79|4198.29|1976
1629094800000|2021-08-16 06:20:00|4201.79|4200.29|4202.29|4200.79|4203.79|4202.29|4201.29|4199.79|1447
1629095100000|2021-08-16 06:25:00|4202.49|4200.99|4203.79|4202.29|4204.79|4203.29|4201.79|4200.29|806
1629095400000|2021-08-16 06:30:00|4204.79|4203.29|4205.79|4204.29|4205.79|4204.29|4204.29|4202.79|916
1629095700000|2021-08-16 06:35:00|4206.29|4204.79|4206.79|4205.29|4207.79|4206.29|4205.29|4203.79|1363
1629096000000|2021-08-16 06:40:00|4206.29|4204.79|4206.29|4204.79|4208.29|4206.79|4205.79|4204.29|2406
1629096300000|2021-08-16 06:45:00|4206.79|4205.29|4206.29|4204.79|4206.79|4205.29|4205.79|4204.29|1138
1629096600000|2021-08-16 06:50:00|4205.99|4204.49|4204.79|4203.29|4205.99|4204.49|4203.79|4202.29|1335
1629096900000|2021-08-16 06:55:00|4205.29|4203.79|4204.29|4202.79|4206.29|4204.79|4203.79|4202.29|2428
1629097200000|2021-08-16 07:00:00|4204.79|4203.29|4197.79|4196.29|4205.99|4204.49|4197.79|4196.29|14912
1629097500000|2021-08-16 07:05:00|4197.99|4196.49|4201.79|4200.29|4202.29|4200.79|4195.29|4193.79|10141
1629097800000|2021-08-16 07:10:00|4201.29|4199.79|4202.49|4200.99|4204.79|4203.29|4200.79|4199.29|6308
1629098100000|2021-08-16 07:15:00|4202.79|4201.29|4212.79|4211.29|4213.79|4212.29|4201.49|4199.99|9571
1629098400000|2021-08-16 07:20:00|4213.79|4212.29|4214.29|4212.79|4217.99|4216.49|4210.79|4209.29|8627
1629098700000|2021-08-16 07:25:00|4215.49|4213.99|4213.29|4211.79|4215.79|4214.29|4211.49|4209.99|5708
1629099000000|2021-08-16 07:30:00|4213.79|4212.29|4208.79|4207.29|4217.29|4215.79|4207.79|4206.29|3737
1629099300000|2021-08-16 07:35:00|4208.29|4206.79|4211.29|4209.79|4211.29|4209.79|4207.79|4206.29|2444
1629099600000|2021-08-16 07:40:00|4211.04|4209.54|4208.74|4207.24|4212.04|4210.54|4208.74|4207.24|2264
1629099900000|2021-08-16 07:45:00|4209.04|4207.54|4209.54|4208.04|4211.04|4209.54|4208.54|4207.04|1490
1629100200000|2021-08-16 07:50:00|4209.24|4207.74|4208.04|4206.54|4209.54|4208.04|4205.04|4203.54|5267
1629100500000|2021-08-16 07:55:00|4207.54|4206.04|4211.04|4209.54|4213.54|4212.04|4207.54|4206.04|3211
1629100800000|2021-08-16 08:00:00|4211.54|4210.04|4211.04|4209.54|4212.54|4211.04|4210.54|4209.04|1487
1629101100000|2021-08-16 08:05:00|4210.54|4209.04|4209.04|4207.54|4211.04|4209.54|4208.54|4207.04|2041
1629101400000|2021-08-16 08:10:00|4209.54|4208.04|4212.04|4210.54|4213.04|4211.54|4209.04|4207.54|2064
1629101700000|2021-08-16 08:15:00|4211.54|4210.04|4210.04|4208.54|4212.04|4210.54|4209.54|4208.04|1243
1629102000000|2021-08-16 08:20:00|4209.54|4208.04|4208.04|4206.54|4210.04|4208.54|4207.04|4205.54|2437
1629102300000|2021-08-16 08:25:00|4207.74|4206.24|4207.04|4205.54|4210.04|4208.54|4207.04|4205.54|3067
1629102600000|2021-08-16 08:30:00|4207.24|4205.74|4206.04|4204.54|4207.54|4206.04|4204.54|4203.04|3481
1629102900000|2021-08-16 08:35:00|4205.54|4204.04|4205.04|4203.54|4206.54|4205.04|4204.54|4203.04|2948
1629103200000|2021-08-16 08:40:00|4205.24|4203.74|4207.54|4206.04|4208.04|4206.54|4204.04|4202.54|4010
1629103500000|2021-08-16 08:45:00|4207.04|4205.54|4207.04|4205.54|4208.04|4206.54|4205.54|4204.04|2774
1629103800000|2021-08-16 08:50:00|4206.74|4205.24|4208.04|4206.54|4209.54|4208.04|4206.54|4205.04|2849
1629104100000|2021-08-16 08:55:00|4207.54|4206.04|4203.04|4201.54|4207.54|4206.04|4203.04|4201.54|1782
1629104400000|2021-08-16 09:00:00|4203.54|4202.04|4206.04|4204.54|4206.04|4204.54|4203.04|4201.54|1527
1629104700000|2021-08-16 09:05:00|4205.54|4204.04|4203.54|4202.04|4206.04|4204.54|4203.54|4202.04|1600
1629105000000|2021-08-16 09:10:00|4203.74|4202.24|4205.54|4204.04|4206.54|4205.04|4203.54|4202.04|1959
1629105300000|2021-08-16 09:15:00|4205.04|4203.54|4204.54|4203.04|4205.54|4204.04|4203.54|4202.04|1867
1629105600000|2021-08-16 09:20:00|4204.74|4203.24|4204.04|4202.54|4206.04|4204.54|4203.54|4202.04|2594
1629105900000|2021-08-16 09:25:00|4203.54|4202.04|4205.54|4204.04|4205.54|4204.04|4202.54|4201.04|2796
1629106200000|2021-08-16 09:30:00|4206.04|4204.54|4206.04|4204.54|4207.54|4206.04|4205.54|4204.04|3449
1629106500000|2021-08-16 09:35:00|4205.54|4204.04|4200.54|4199.04|4205.54|4204.04|4200.04|4198.54|3397
1629106800000|2021-08-16 09:40:00|4200.04|4198.54|4202.04|4200.54|4202.04|4200.54|4200.04|4198.54|10688
1629107100000|2021-08-16 09:45:00|4202.54|4201.04|4200.04|4198.54|4202.54|4201.04|4200.04|4198.54|3429
1629107400000|2021-08-16 09:50:00|4200.54|4199.04|4202.54|4201.04|4202.54|4201.04|4200.04|4198.54|11986
1629107700000|2021-08-16 09:55:00|4202.04|4200.54|4200.54|4199.04|4203.24|4201.74|4200.54|4199.04|1615
1629108000000|2021-08-16 10:00:00|4201.04|4199.54|4200.74|4199.24|4202.54|4201.04|4200.54|4199.04|1345
1629108300000|2021-08-16 10:05:00|4200.54|4199.04|4200.54|4199.04|4201.54|4200.04|4200.04|4198.54|711
1629108600000|2021-08-16 10:10:00|4200.04|4198.54|4196.54|4195.04|4200.54|4199.04|4196.54|4195.04|4103
1629108900000|2021-08-16 10:15:00|4196.24|4194.74|4195.54|4194.04|4197.04|4195.54|4192.54|4191.04|5133
1629109200000|2021-08-16 10:20:00|4195.04|4193.54|4192.04|4190.54|4195.54|4194.04|4189.54|4188.04|5826
1629109500000|2021-08-16 10:25:00|4191.54|4190.04|4195.24|4193.74|4195.54|4194.04|4191.04|4189.54|3923
1629109800000|2021-08-16 10:30:00|4195.54|4194.04|4197.74|4196.24|4198.04|4196.54|4194.04|4192.54|2935
1629110100000|2021-08-16 10:35:00|4197.54|4196.04|4199.54|4198.04|4200.04|4198.54|4197.04|4195.54|1825
1629110400000|2021-08-16 10:40:00|4200.04|4198.54|4202.04|4200.54|4203.04|4201.54|4199.54|4198.04|2298
1629110700000|2021-08-16 10:45:00|4201.54|4200.04|4205.54|4204.04|4206.04|4204.54|4201.54|4200.04|4221
1629111000000|2021-08-16 10:50:00|4205.74|4204.24|4204.54|4203.04|4207.04|4205.54|4204.04|4202.54|5073
1629111300000|2021-08-16 10:55:00|4205.04|4203.54|4204.04|4202.54|4205.54|4204.04|4203.54|4202.04|1404
1629111600000|2021-08-16 11:00:00|4204.54|4203.04|4204.54|4203.04|4205.54|4204.04|4204.04|4202.54|990
1629111900000|2021-08-16 11:05:00|4204.24|4202.74|4205.54|4204.04|4206.04|4204.54|4204.04|4202.54|753
1629112200000|2021-08-16 11:10:00|4205.74|4204.24|4206.04|4204.54|4206.54|4205.04|4205.54|4204.04|1540
1629112500000|2021-08-16 11:15:00|4206.54|4205.04|4206.04|4204.54|4209.04|4207.54|4206.04|4204.54|2543
1629112800000|2021-08-16 11:20:00|4205.54|4204.04|4207.04|4205.54|4208.74|4207.24|4205.54|4204.04|2804
1629113100000|2021-08-16 11:25:00|4207.54|4206.04|4206.54|4205.04|4207.54|4206.04|4206.04|4204.54|2240
1629113400000|2021-08-16 11:30:00|4206.04|4204.54|4205.04|4203.54|4207.54|4206.04|4205.04|4203.54|973
1629113700000|2021-08-16 11:35:00|4205.24|4203.74|4204.04|4202.54|4205.54|4204.04|4203.54|4202.04|4768
1629114000000|2021-08-16 11:40:00|4203.97|4202.47|4202.97|4201.47|4204.47|4202.97|4202.97|4201.47|513
1629114300000|2021-08-16 11:45:00|4202.67|4201.17|4202.97|4201.47|4203.97|4202.47|4202.47|4200.97|1572
1629114600000|2021-08-16 11:50:00|4203.47|4201.97|4203.97|4202.47|4205.17|4203.67|4203.47|4201.97|2961
1629114900000|2021-08-16 11:55:00|4204.17|4202.67|4203.67|4202.17|4204.97|4203.47|4203.47|4201.97|856
1629115200000|2021-08-16 12:00:00|4203.47|4201.97|4198.47|4196.97|4203.67|4202.17|4196.97|4195.47|3520
1629115500000|2021-08-16 12:05:00|4197.97|4196.47|4199.97|4198.47|4199.97|4198.47|4197.97|4196.47|1986
1629115800000|2021-08-16 12:10:00|4199.47|4197.97|4201.97|4200.47|4202.47|4200.97|4198.97|4197.47|5781
1629116100000|2021-08-16 12:15:00|4201.47|4199.97|4200.47|4198.97|4202.47|4200.97|4199.47|4197.97|14709
1629116400000|2021-08-16 12:20:00|4199.97|4198.47|4202.47|4200.97|4202.97|4201.47|4199.97|4198.47|1713
1629116700000|2021-08-16 12:25:00|4201.97|4200.47|4202.47|4200.97|4203.97|4202.47|4201.47|4199.97|12452
1629117000000|2021-08-16 12:30:00|4201.97|4200.47|4201.97|4200.47|4203.47|4201.97|4200.97|4199.47|1185
1629117300000|2021-08-16 12:35:00|4202.47|4200.97|4203.17|4201.67|4203.17|4201.67|4201.47|4199.97|1403
1629117600000|2021-08-16 12:40:00|4202.97|4201.47|4201.97|4200.47|4204.47|4202.97|4201.97|4200.47|1879
1629117900000|2021-08-16 12:45:00|4202.47|4200.97|4204.47|4202.97|4204.47|4202.97|4202.47|4200.97|1272
1629118200000|2021-08-16 12:50:00|4203.97|4202.47|4202.97|4201.47|4204.47|4202.97|4202.47|4200.97|1011
1629118500000|2021-08-16 12:55:00|4202.47|4200.97|4202.97|4201.47|4203.47|4201.97|4202.47|4200.97|919
1629118800000|2021-08-16 13:00:00|4203.47|4201.97|4203.17|4201.67|4204.47|4202.97|4202.97|4201.47|1238
1629119100000|2021-08-16 13:05:00|4203.47|4201.97|4205.47|4203.97|4205.47|4203.97|4202.47|4200.97|930
1629119400000|2021-08-16 13:10:00|4205.97|4204.47|4205.47|4203.97|4206.47|4204.97|4205.47|4203.97|1421
1629119700000|2021-08-16 13:15:00|4205.97|4204.47|4203.47|4201.97|4205.97|4204.47|4203.47|4201.97|7654
1629120000000|2021-08-16 13:20:00|4202.97|4201.47|4204.97|4203.47|4204.97|4203.47|4202.97|4201.47|10938
1629120300000|2021-08-16 13:25:00|4205.47|4203.97|4205.47|4203.97|4205.97|4204.47|4204.97|4203.47|1921
1629120600000|2021-08-16 13:30:00|4205.97|4204.47|4198.97|4197.47|4206.47|4204.97|4198.97|4197.47|6688
1629120900000|2021-08-16 13:35:00|4198.47|4196.97|4198.47|4196.97|4198.47|4196.97|4195.47|4193.97|7090
1629121200000|2021-08-16 13:40:00|4197.97|4196.47|4195.97|4194.47|4198.97|4197.47|4195.47|4193.97|5697
1629121500000|2021-08-16 13:45:00|4196.17|4194.67|4196.47|4194.97|4196.97|4195.47|4194.47|4192.97|4796
1629121800000|2021-08-16 13:50:00|4196.17|4194.67|4194.47|4192.97|4196.17|4194.67|4193.97|4192.47|4655
1629122100000|2021-08-16 13:55:00|4193.97|4192.47|4196.47|4194.97|4196.97|4195.47|4193.47|4191.97|4942
1629122400000|2021-08-16 14:00:00|4195.97|4194.47|4197.47|4195.97|4197.97|4196.47|4193.97|4192.47|6293
1629122700000|2021-08-16 14:05:00|4196.97|4195.47|4200.97|4199.47|4201.47|4199.97|4196.47|4194.97|7584
1629123000000|2021-08-16 14:10:00|4201.48|4199.98|4201.48|4199.98|4203.98|4202.48|4199.98|4198.48|4655
1629123300000|2021-08-16 14:15:00|4201.98|4200.48|4194.48|4192.98|4201.98|4200.48|4194.48|4192.98|5310
1629123600000|2021-08-16 14:20:00|4194.68|4193.18|4190.98|4189.48|4195.48|4193.98|4190.48|4188.98|9189
1629123900000|2021-08-16 14:25:00|4190.68|4189.18|4192.48|4190.98|4193.48|4191.98|4189.98|4188.48|5518
1629124200000|2021-08-16 14:30:00|4192.18|4190.68|4192.98|4191.48|4195.48|4193.98|4191.48|4189.98|5526
1629124500000|2021-08-16 14:35:00|4192.48|4190.98|4194.48|4192.98|4195.48|4193.98|4192.48|4190.98|5445
1629124800000|2021-08-16 14:40:00|4194.18|4192.68|4193.98|4192.48|4195.98|4194.48|4192.98|4191.48|4131
1629125100000|2021-08-16 14:45:00|4194.48|4192.98|4194.48|4192.98|4194.98|4193.48|4192.98|4191.48|7083
1629125400000|2021-08-16 14:50:00|4194.98|4193.48|4192.98|4191.48|4195.68|4194.18|4191.48|4189.98|11865
1629125700000|2021-08-16 14:55:00|4192.48|4190.98|4192.98|4191.48|4194.98|4193.48|4191.98|4190.48|4883
1629126000000|2021-08-16 15:00:00|4192.48|4190.98|4191.98|4190.48|4195.98|4194.48|4191.98|4190.48|7170
1629126300000|2021-08-16 15:05:00|4191.48|4189.98|4191.98|4190.48|4193.98|4192.48|4191.48|4189.98|6274
1629126600000|2021-08-16 15:10:00|4192.48|4190.98|4192.98|4191.48|4193.48|4191.98|4190.98|4189.48|7136
1629126900000|2021-08-16 15:15:00|4193.48|4191.98|4196.48|4194.98|4196.48|4194.98|4193.48|4191.98|19332
1629127200000|2021-08-16 15:20:00|4196.98|4195.48|4197.98|4196.48|4199.48|4197.98|4196.98|4195.48|5855
1629127500000|2021-08-16 15:25:00|4197.48|4195.98|4199.48|4197.98|4199.98|4198.48|4196.98|4195.48|20260
1629127800000|2021-08-16 15:30:00|4199.98|4198.48|4201.98|4200.48|4203.48|4201.98|4199.48|4197.98|32343
1629128100000|2021-08-16 15:35:00|4202.48|4200.98|4203.48|4201.98|4205.48|4203.98|4202.48|4200.98|22956
1629128400000|2021-08-16 15:40:00|4203.98|4202.48|4204.98|4203.48|4205.98|4204.48|4203.98|4202.48|9520
1629128700000|2021-08-16 15:45:00|4205.48|4203.98|4203.48|4201.98|4205.98|4204.48|4203.48|4201.98|13985
1629129000000|2021-08-16 15:50:00|4203.98|4202.48|4203.98|4202.48|4205.48|4203.98|4203.48|4201.98|3776
1629129300000|2021-08-16 15:55:00|4203.68|4202.18|4203.48|4201.98|4203.98|4202.48|4202.98|4201.48|875
1629129600000|2021-08-16 16:00:00|4202.98|4201.48|4203.98|4202.48|4204.48|4202.98|4202.98|4201.48|2215
1629129900000|2021-08-16 16:05:00|4203.48|4201.98|4203.98|4202.48|4204.48|4202.98|4202.98|4201.48|1706
1629130200000|2021-08-16 16:10:00|4204.48|4202.98|4204.48|4202.98|4204.48|4202.98|4202.98|4201.48|489
1629130500000|2021-08-16 16:15:00|4204.98|4203.48|4203.48|4201.98|4204.98|4203.48|4203.48|4201.98|352
1629130800000|2021-08-16 16:20:00|4203.98|4202.48|4204.98|4203.48|4205.48|4203.98|4203.98|4202.48|1083
1629131100000|2021-08-16 16:25:00|4204.48|4202.98|4203.48|4201.98|4204.98|4203.48|4203.48|4201.98|1405
1629131400000|2021-08-16 16:30:00|4203.98|4202.48|4202.48|4200.98|4204.48|4202.98|4202.48|4200.98|959
1629131700000|2021-08-16 16:35:00|4202.98|4201.48|4202.98|4201.48|4203.48|4201.98|4202.48|4200.98|240
1629132000000|2021-08-16 16:40:00|4202.48|4200.98|4203.98|4202.48|4203.98|4202.48|4202.48|4200.98|843
1629132300000|2021-08-16 16:45:00|4203.48|4201.98|4203.98|4202.48|4203.98|4202.48|4202.98|4201.48|772
1629132600000|2021-08-16 16:50:00|4204.18|4202.68|4205.48|4203.98|4205.48|4203.98|4203.98|4202.48|300
1629132900000|2021-08-16 16:55:00|4205.18|4203.68|4204.98|4203.48|4205.18|4203.68|4204.18|4202.68|591
1629133200000|2021-08-16 17:00:00|4205.18|4203.68|4204.48|4202.98|4205.18|4203.68|4204.48|4202.98|260
1629133500000|2021-08-16 17:05:00|4204.98|4203.48|4204.98|4203.48|4204.98|4203.48|4204.48|4202.98|1161
1629133800000|2021-08-16 17:10:00|4204.48|4202.98|4203.98|4202.48|4204.98|4203.48|4203.98|4202.48|1976
1629134100000|2021-08-16 17:15:00|4204.48|4202.98|4204.48|4202.98|4204.48|4202.98|4203.98|4202.48|1169
1629134400000|2021-08-16 17:20:00|4204.18|4202.68|4204.48|4202.98|4204.98|4203.48|4203.48|4201.98|657
1629134700000|2021-08-16 17:25:00|4204.98|4203.48|4205.98|4204.48|4206.48|4204.98|4204.48|4202.98|1743
1629135000000|2021-08-16 17:30:00|4206.48|4204.98|4208.48|4206.98|4208.98|4207.48|4206.18|4204.68|2973
1629135300000|2021-08-16 17:35:00|4208.98|4207.48|4208.48|4206.98|4208.98|4207.48|4208.48|4206.98|1002
1629135600000|2021-08-16 17:40:00|4208.98|4207.48|4208.98|4207.48|4209.48|4207.98|4208.48|4206.98|1240
1629135900000|2021-08-16 17:45:00|4208.68|4207.18|4208.98|4207.48|4209.48|4207.98|4208.48|4206.98|1355
1629136200000|2021-08-16 17:50:00|4208.48|4206.98|4208.98|4207.48|4208.98|4207.48|4208.48|4206.98|193
1629136500000|2021-08-16 17:55:00|4209.48|4207.98|4209.98|4208.48|4209.98|4208.48|4209.18|4207.68|338
1629136800000|2021-08-16 18:00:00|4209.48|4207.98|4211.48|4209.98|4211.48|4209.98|4209.48|4207.98|1654
1629137100000|2021-08-16 18:05:00|4211.98|4210.48|4213.48|4211.98|4213.98|4212.48|4211.98|4210.48|1065
1629137400000|2021-08-16 18:10:00|4212.98|4211.48|4212.98|4211.48|4213.48|4211.98|4212.98|4211.48|217
1629137700000|2021-08-16 18:15:00|4213.48|4211.98|4212.98|4211.48|4213.48|4211.98|4212.98|4211.48|319
1629138000000|2021-08-16 18:20:00|4212.68|4211.18|4211.98|4210.48|4212.68|4211.18|4211.98|4210.48|230
1629138300000|2021-08-16 18:25:00|4211.48|4209.98|4210.98|4209.48|4211.48|4209.98|4210.48|4208.98|378
1629138600000|2021-08-16 18:30:00|4211.48|4209.98|4211.98|4210.48|4211.98|4210.48|4211.48|4209.98|201
1629138900000|2021-08-16 18:35:00|4211.68|4210.18|4210.48|4208.98|4211.98|4210.48|4210.48|4208.98|205
1629139200000|2021-08-16 18:40:00|4210.98|4209.48|4210.98|4209.48|4211.48|4209.98|4210.98|4209.48|259
1629139500000|2021-08-16 18:45:00|4211.48|4209.98|4212.48|4210.98|4212.98|4211.48|4211.48|4209.98|674
1629139800000|2021-08-16 18:50:00|4212.98|4211.48|4212.48|4210.98|4213.48|4211.98|4212.48|4210.98|1192
1629140100000|2021-08-16 18:55:00|4211.98|4210.48|4211.98|4210.48|4212.98|4211.48|4211.98|4210.48|463
1629140400000|2021-08-16 19:00:00|4211.48|4209.98|4212.48|4210.98|4212.48|4210.98|4211.48|4209.98|634
1629140700000|2021-08-16 19:05:00|4212.18|4210.68|4211.98|4210.48|4212.48|4210.98|4211.98|4210.48|128
1629141000000|2021-08-16 19:10:00|4212.48|4210.98|4213.48|4211.98|4213.98|4212.48|4211.98|4210.48|450
1629141300000|2021-08-16 19:15:00|4213.98|4212.48|4213.98|4212.48|4213.98|4212.48|4212.98|4211.48|618
1629141600000|2021-08-16 19:20:00|4214.48|4212.98|4213.98|4212.48|4214.98|4213.48|4213.98|4212.48|752
1629141900000|2021-08-16 19:25:00|4214.48|4212.98|4214.48|4212.98|4214.98|4213.48|4213.98|4212.48|499
1629142200000|2021-08-16 19:30:00|4213.98|4212.48|4215.48|4213.98|4215.48|4213.98|4213.48|4211.98|378
1629142500000|2021-08-16 19:35:00|4214.98|4213.48|4213.48|4211.98|4215.48|4213.98|4213.48|4211.98|1063
1629142800000|2021-08-16 19:40:00|4212.98|4211.48|4214.98|4213.48|4215.48|4213.98|4212.98|4211.48|853
1629143100000|2021-08-16 19:45:00|4215.48|4213.98|4214.98|4213.48|4215.48|4213.98|4214.98|4213.48|575
1629143400000|2021-08-16 19:50:00|4215.48|4213.98|4214.98|4213.48|4216.98|4215.48|4214.98|4213.48|1613
1629143700000|2021-08-16 19:55:00|4214.48|4212.98|4216.48|4214.98|4216.98|4215.48|4213.98|4212.48|4788
1629144000000|2021-08-16 20:00:00|4216.93|4213.93|4217.53|4214.53|4218.63|4215.63|4216.43|4213.43|139
1629144300000|2021-08-16 20:05:00|4217.13|4214.13|4216.03|4213.03|4217.53|4214.53|4215.83|4212.83|0
1629144600000|2021-08-16 20:10:00|4215.83|4212.83|4216.43|4213.43|4216.93|4213.93|4215.83|4212.83|0
1629144900000|2021-08-16 20:15:00|4216.33|4213.33|4216.23|4213.23|4216.93|4213.93|4216.23|4213.23|0
1629145200000|2021-08-16 20:20:00|4216.03|4213.03|4215.63|4212.63|4216.03|4213.03|4215.43|4212.43|0
1629145500000|2021-08-16 20:25:00|4215.43|4212.43|4215.83|4212.83|4215.83|4212.83|4215.23|4212.23|0
1629145800000|2021-08-16 20:30:00|4215.73|4212.73|4215.23|4212.23|4216.03|4213.03|4214.73|4211.73|0
1629146100000|2021-08-16 20:35:00|4215.13|4212.13|4213.53|4210.53|4215.13|4212.13|4213.33|4210.33|0
1629146400000|2021-08-16 20:40:00|4213.33|4210.33|4213.73|4210.73|4213.73|4210.73|4213.03|4210.03|0
1629146700000|2021-08-16 20:45:00|4213.53|4210.53|4213.33|4210.33|4214.53|4211.53|4213.33|4210.33|0
1629147000000|2021-08-16 20:50:00|4213.43|4210.43|4214.53|4211.53|4214.53|4211.53|4213.33|4210.33|0
1629147300000|2021-08-16 20:55:00|4214.73|4211.73|4214.73|4211.73|4215.03|4212.03|4214.43|4211.43|0
1629147600000|2021-08-16 21:00:00|4214.63|4211.63|4215.03|4212.03|4215.03|4212.03|4214.63|4211.63|0
1629147900000|2021-08-16 21:05:00|4214.83|4211.83|4215.03|4212.03|4215.03|4212.03|4214.83|4211.83|0
1629148200000|2021-08-16 21:10:00|4214.83|4211.83|4215.03|4212.03|4215.53|4212.53|4214.83|4211.83|0
1629148500000|2021-08-16 21:15:00|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|4215.13|4212.13|0
1629148800000|2021-08-16 21:20:00|4215.43|4212.43|4215.23|4212.23|4215.43|4212.43|4215.23|4212.23|0
1629149700000|2021-08-16 21:35:00|4215.43|4212.43|4215.23|4212.23|4215.43|4212.43|4215.23|4212.23|0
1629150600000|2021-08-16 21:50:00|4215.13|4212.13|4215.23|4212.23|4215.23|4212.23|4215.13|4212.13|0
1629150900000|2021-08-16 21:55:00|4215.43|4212.43|4215.43|4212.43|4215.43|4212.43|4215.23|4212.23|0
1629151200000|2021-08-16 22:00:00|4215.13|4212.13|4213.53|4210.53|4215.13|4212.13|4213.53|4210.53|0
1629151500000|2021-08-16 22:05:00|4213.93|4210.93|4213.53|4210.53|4213.93|4210.93|4212.93|4209.93|0
1629151800000|2021-08-16 22:10:00|4213.33|4210.33|4213.53|4210.53|4213.73|4210.73|4213.33|4210.33|0
1629152100000|2021-08-16 22:15:00|4213.43|4210.43|4213.33|4210.33|4213.73|4210.73|4213.33|4210.33|0
1629152400000|2021-08-16 22:20:00|4212.83|4209.83|4213.53|4210.53|4213.73|4210.73|4212.83|4209.83|0
1629152700000|2021-08-16 22:25:00|4213.43|4210.43|4213.73|4210.73|4213.83|4210.83|4213.43|4210.43|0
1629153000000|2021-08-16 22:30:00|4213.83|4210.83|4213.73|4210.73|4213.93|4210.93|4213.53|4210.53|0
1629153300000|2021-08-16 22:35:00|4213.93|4210.93|4213.53|4210.53|4213.93|4210.93|4213.53|4210.53|0
1629153600000|2021-08-16 22:40:00|4213.73|4210.73|4213.03|4210.03|4213.73|4210.73|4212.83|4209.83|0
1629153900000|2021-08-16 22:45:00|4212.93|4209.93|4213.03|4210.03|4213.33|4210.33|4212.83|4209.83|0
1629154200000|2021-08-16 22:50:00|4213.23|4210.23|4213.03|4210.03|4213.33|4210.33|4212.83|4209.83|0
1629154500000|2021-08-16 22:55:00|4212.83|4209.83|4213.33|4210.33|4213.53|4210.53|4212.83|4209.83|0
1629154800000|2021-08-16 23:00:00|4213.43|4210.43|4213.03|4210.03|4213.53|4210.53|4212.93|4209.93|0
1629155100000|2021-08-16 23:05:00|4213.23|4210.23|4213.53|4210.53|4213.53|4210.53|4213.03|4210.03|0
1629155400000|2021-08-16 23:10:00|4213.73|4210.73|4214.13|4211.13|4214.13|4211.13|4213.73|4210.73|0
1629155700000|2021-08-16 23:15:00|4214.03|4211.03|4214.13|4211.13|4214.13|4211.13|4213.73|4210.73|0
1629156000000|2021-08-16 23:20:00|4214.03|4211.03|4213.73|4210.73|4214.03|4211.03|4213.53|4210.53|0
1629156300000|2021-08-16 23:25:00|4213.93|4210.93|4213.73|4210.73|4213.93|4210.93|4213.53|4210.53|0
1629156600000|2021-08-16 23:30:00|4213.53|4210.53|4213.73|4210.73|4213.73|4210.73|4213.53|4210.53|0
1629156900000|2021-08-16 23:35:00|4213.63|4210.63|4214.13|4211.13|4214.53|4211.53|4213.53|4210.53|0
1629157200000|2021-08-16 23:40:00|4214.23|4211.23|4214.33|4211.33|4214.43|4211.43|4214.13|4211.13|0
1629157500000|2021-08-16 23:45:00|4214.23|4211.23|4214.53|4211.53|4214.53|4211.53|4214.23|4211.23|0
1629157800000|2021-08-16 23:50:00|4214.63|4211.63|4214.53|4211.53|4215.03|4212.03|4214.53|4211.53|0
1629158100000|2021-08-16 23:55:00|4214.73|4211.73|4214.13|4211.13|4214.73|4211.73|4213.93|4210.93|0
1629158400000|2021-08-17 00:00:00|4213.93|4210.93|4214.13|4211.13|4214.33|4211.33|4212.23|4209.23|0
1629158700000|2021-08-17 00:05:00|4214.03|4211.03|4212.83|4209.83|4214.13|4211.13|4212.63|4209.63|0
1629159000000|2021-08-17 00:10:00|4212.63|4209.63|4212.23|4209.23|4212.83|4209.83|4211.83|4208.83|0
1629159300000|2021-08-17 00:15:00|4212.13|4209.13|4210.23|4208.23|4212.23|4209.73|4209.23|4207.23|816
1629159600000|2021-08-17 00:20:00|4210.43|4208.43|4210.73|4208.73|4211.73|4209.73|4210.23|4208.23|101
1629159900000|2021-08-17 00:25:00|4210.23|4208.23|4207.23|4205.23|4210.23|4208.23|4206.23|4204.23|287
1629160200000|2021-08-17 00:30:00|4206.93|4204.93|4207.73|4205.73|4208.23|4206.23|4205.73|4203.73|203
1629160500000|2021-08-17 00:35:00|4207.93|4205.93|4206.73|4204.73|4208.23|4206.23|4206.73|4204.73|181
1629160800000|2021-08-17 00:40:00|4207.23|4205.23|4204.73|4202.73|4207.23|4205.23|4204.73|4202.73|265
1629161100000|2021-08-17 00:45:00|4204.93|4202.93|4206.73|4204.73|4206.73|4204.73|4204.93|4202.93|115
1629161400000|2021-08-17 00:50:00|4207.23|4205.23|4205.23|4203.23|4207.23|4205.23|4205.23|4203.23|40
1629161700000|2021-08-17 00:55:00|4205.43|4203.43|4206.23|4204.23|4206.73|4204.73|4204.43|4202.43|44
1629162000000|2021-08-17 01:00:00|4206.73|4204.73|4205.73|4203.73|4206.73|4204.73|4205.73|4203.73|27
1629162300000|2021-08-17 01:05:00|4206.23|4204.23|4205.93|4203.93|4206.23|4204.23|4205.23|4203.23|29
1629162600000|2021-08-17 01:10:00|4206.23|4204.23|4204.23|4202.23|4206.23|4204.23|4204.23|4202.23|48
1629162900000|2021-08-17 01:15:00|4204.43|4202.43|4205.43|4203.43|4205.43|4203.43|4203.73|4201.73|142
1629163200000|2021-08-17 01:20:00|4205.23|4203.23|4203.73|4201.73|4205.73|4203.73|4203.23|4201.23|72
1629163500000|2021-08-17 01:25:00|4203.43|4201.43|4203.73|4201.73|4203.73|4201.73|4203.23|4201.23|53
1629163800000|2021-08-17 01:30:00|4203.43|4201.43|4202.43|4200.43|4204.23|4202.23|4201.73|4199.73|173
1629164100000|2021-08-17 01:35:00|4202.23|4200.23|4202.43|4200.43|4203.23|4201.23|4201.73|4199.73|79
1629164400000|2021-08-17 01:40:00|4202.73|4200.73|4204.73|4202.73|4204.73|4202.73|4202.43|4200.43|154
1629164700000|2021-08-17 01:45:00|4205.23|4203.23|4203.73|4201.73|4205.73|4203.73|4203.73|4201.73|105
1629165000000|2021-08-17 01:50:00|4203.23|4201.23|4204.73|4202.73|4205.23|4203.23|4203.23|4201.23|40
1629165300000|2021-08-17 01:55:00|4204.93|4202.93|4204.23|4202.23|4205.23|4203.23|4203.73|4201.73|42
1629165600000|2021-08-17 02:00:00|4203.93|4201.93|4203.93|4201.93|4204.23|4202.23|4202.73|4200.73|32
1629165900000|2021-08-17 02:05:00|4203.73|4201.73|4202.93|4200.93|4203.73|4201.73|4202.73|4200.73|13
1629166200000|2021-08-17 02:10:00|4202.73|4200.73|4202.93|4200.93|4203.23|4201.23|4201.93|4199.93|13
1629166500000|2021-08-17 02:15:00|4203.23|4201.23|4202.23|4200.23|4203.23|4201.23|4201.93|4199.93|21
1629166800000|2021-08-17 02:20:00|4201.93|4199.93|4203.23|4201.23|4204.43|4202.43|4201.73|4199.73|76
1629167100000|2021-08-17 02:25:00|4203.43|4201.43|4204.23|4202.23|4204.73|4202.73|4203.23|4201.23|16
1629167400000|2021-08-17 02:30:00|4203.93|4201.93|4203.73|4201.73|4204.23|4202.23|4203.23|4201.23|46
1629167700000|2021-08-17 02:35:00|4203.93|4201.93|4203.73|4201.73|4204.23|4202.23|4203.23|4201.23|37
1629168000000|2021-08-17 02:40:00|4203.43|4201.43|4204.23|4202.23|4204.23|4202.23|4203.43|4201.43|26
1629168300000|2021-08-17 02:45:00|4203.73|4201.73|4204.23|4202.23|4204.23|4202.23|4202.73|4200.73|95
1629168600000|2021-08-17 02:50:00|4203.93|4201.93|4203.93|4201.93|4204.23|4202.23|4203.23|4201.23|37
1629168900000|2021-08-17 02:55:00|4203.73|4201.73|4203.23|4201.23|4204.23|4202.23|4203.23|4201.23|45
1629169200000|2021-08-17 03:00:00|4202.93|4200.93|4203.73|4201.73|4203.73|4201.73|4202.73|4200.73|31
1629169500000|2021-08-17 03:05:00|4203.43|4201.43|4202.93|4200.93|4203.73|4201.73|4202.73|4200.73|14
1629169800000|2021-08-17 03:10:00|4202.73|4200.73|4202.23|4200.23|4202.93|4200.93|4201.93|4199.93|126
1629170100000|2021-08-17 03:15:00|4201.93|4199.93|4201.23|4199.23|4201.93|4199.93|4200.73|4198.73|75
1629170400000|2021-08-17 03:20:00|4201.73|4199.73|4201.23|4199.23|4201.73|4199.73|4200.73|4198.73|56
1629170700000|2021-08-17 03:25:00|4200.93|4198.93|4200.73|4198.73|4201.23|4199.23|4200.23|4198.23|145
1629171000000|2021-08-17 03:30:00|4200.43|4198.43|4200.73|4198.73|4200.93|4198.93|4200.23|4198.23|106
1629171300000|2021-08-17 03:35:00|4200.43|4198.43|4199.43|4197.43|4201.23|4199.23|4199.23|4197.23|118
1629171600000|2021-08-17 03:40:00|4199.73|4197.73|4199.73|4197.73|4199.73|4197.73|4199.23|4197.23|13
1629171900000|2021-08-17 03:45:00|4199.43|4197.43|4200.23|4198.23|4200.23|4198.23|4199.23|4197.23|16
1629172200000|2021-08-17 03:50:00|4200.73|4198.73|4200.23|4198.23|4200.73|4198.73|4199.73|4197.73|24
1629172500000|2021-08-17 03:55:00|4199.93|4197.93|4199.73|4197.73|4200.23|4198.23|4199.73|4197.73|20
1629172800000|2021-08-17 04:00:00|4199.43|4197.43|4200.43|4198.43|4200.73|4198.73|4199.43|4197.43|35
1629173100000|2021-08-17 04:05:00|4200.23|4198.23|4201.23|4199.23|4201.23|4199.23|4200.23|4198.23|41
1629173400000|2021-08-17 04:10:00|4201.73|4199.73|4202.23|4200.23|4202.23|4200.23|4201.43|4199.43|65
1629173700000|2021-08-17 04:15:00|4201.73|4199.73|4201.43|4199.43|4201.93|4199.93|4201.43|4199.43|14
1629174000000|2021-08-17 04:20:00|4201.73|4199.73|4201.73|4199.73|4202.23|4200.23|4201.43|4199.43|20
1629174300000|2021-08-17 04:25:00|4201.43|4199.43|4202.23|4200.23|4202.23|4200.23|4201.43|4199.43|18
1629174600000|2021-08-17 04:30:00|4201.73|4199.73|4201.73|4199.73|4202.73|4200.73|4201.73|4199.73|82
1629174900000|2021-08-17 04:35:00|4201.43|4199.43|4201.23|4199.23|4201.73|4199.73|4200.73|4198.73|40
1629175200000|2021-08-17 04:40:00|4201.73|4199.73|4201.73|4199.73|4202.23|4200.23|4201.43|4199.43|33
1629175500000|2021-08-17 04:45:00|4201.43|4199.43|4202.43|4200.43|4202.73|4200.73|4201.43|4199.43|55
1629175800000|2021-08-17 04:50:00|4202.73|4200.73|4202.73|4200.73|4202.73|4200.73|4202.23|4200.23|84
1629176100000|2021-08-17 04:55:00|4203.23|4201.23|4202.73|4200.73|4203.23|4201.23|4202.43|4200.43|76
1629176400000|2021-08-17 05:00:00|4202.43|4200.43|4199.23|4197.23|4202.43|4200.43|4198.73|4196.73|449
1629176700000|2021-08-17 05:05:00|4198.73|4196.73|4197.73|4195.73|4198.73|4196.73|4197.73|4195.73|186
1629177000000|2021-08-17 05:10:00|4198.23|4196.23|4197.73|4195.73|4198.23|4196.23|4197.23|4195.23|103
1629177300000|2021-08-17 05:15:00|4198.23|4196.23|4198.73|4196.73|4199.23|4197.23|4197.73|4195.73|166
1629177600000|2021-08-17 05:20:00|4198.23|4196.23|4198.23|4196.23|4198.73|4196.73|4197.73|4195.73|117
1629177900000|2021-08-17 05:25:00|4198.73|4196.73|4199.23|4197.23|4199.23|4197.23|4198.73|4196.73|21
1629178200000|2021-08-17 05:30:00|4198.93|4196.93|4198.73|4196.73|4199.23|4197.23|4198.23|4196.23|73
1629178500000|2021-08-17 05:35:00|4198.43|4196.43|4198.73|4196.73|4199.23|4197.23|4198.23|4196.23|91
1629178800000|2021-08-17 05:40:00|4198.23|4196.23|4197.23|4195.23|4198.73|4196.73|4197.23|4195.23|160
1629179100000|2021-08-17 05:45:00|4197.73|4195.73|4196.73|4194.73|4197.73|4195.73|4195.73|4193.73|489
1629179400000|2021-08-17 05:50:00|4196.93|4194.93|4197.23|4195.23|4197.23|4195.23|4196.23|4194.23|221
1629179700000|2021-08-17 05:55:00|4196.73|4194.73|4196.23|4194.23|4197.73|4195.73|4196.23|4194.23|393
1629180000000|2021-08-17 06:00:00|4195.98|4194.48|4192.98|4191.48|4195.98|4194.48|4190.98|4189.48|2167
1629180300000|2021-08-17 06:05:00|4192.48|4190.98|4191.48|4189.98|4193.98|4192.48|4190.48|4188.98|1613
1629180600000|2021-08-17 06:10:00|4191.18|4189.68|4188.48|4186.98|4191.18|4189.68|4188.48|4186.98|2190
1629180900000|2021-08-17 06:15:00|4187.98|4186.48|4187.48|4185.98|4188.48|4186.98|4186.48|4184.98|2897
1629181200000|2021-08-17 06:20:00|4187.98|4186.48|4188.98|4187.48|4189.48|4187.98|4186.98|4185.48|1978
1629181500000|2021-08-17 06:25:00|4188.48|4186.98|4190.48|4188.98|4190.48|4188.98|4188.48|4186.98|776
1629181800000|2021-08-17 06:30:00|4190.98|4189.48|4185.98|4184.48|4190.98|4189.48|4185.98|4184.48|2786
1629182100000|2021-08-17 06:35:00|4186.48|4184.98|4185.98|4184.48|4187.98|4186.48|4184.98|4183.48|2881
1629182400000|2021-08-17 06:40:00|4185.48|4183.98|4186.98|4185.48|4186.98|4185.48|4184.98|4183.48|976
1629182700000|2021-08-17 06:45:00|4187.48|4185.98|4183.98|4182.48|4187.48|4185.98|4182.98|4181.48|1978
1629183000000|2021-08-17 06:50:00|4184.48|4182.98|4184.98|4183.48|4185.48|4183.98|4183.48|4181.98|1544
1629183300000|2021-08-17 06:55:00|4184.48|4182.98|4186.18|4184.68|4186.48|4184.98|4184.48|4182.98|1890
1629183600000|2021-08-17 07:00:00|4186.48|4184.98|4183.48|4181.98|4189.48|4187.98|4183.48|4181.98|10675
1629183900000|2021-08-17 07:05:00|4182.98|4181.48|4177.98|4176.48|4183.48|4181.98|4176.98|4175.48|10901
1629184200000|2021-08-17 07:10:00|4178.48|4176.98|4175.98|4174.48|4178.48|4176.98|4172.98|4171.48|26562
1629184500000|2021-08-17 07:15:00|4175.48|4173.98|4182.48|4180.98|4183.48|4181.98|4172.48|4170.98|14238
1629184800000|2021-08-17 07:20:00|4181.98|4180.48|4178.98|4177.48|4183.48|4181.98|4178.48|4176.98|12161
1629185100000|2021-08-17 07:25:00|4179.18|4177.68|4183.98|4182.48|4185.48|4183.98|4177.98|4176.48|4740
1629185400000|2021-08-17 07:30:00|4184.48|4182.98|4186.48|4184.98|4187.48|4185.98|4182.48|4180.98|4159
1629185700000|2021-08-17 07:35:00|4185.98|4184.48|4187.98|4186.48|4188.48|4186.98|4185.98|4184.48|4926
1629186000000|2021-08-17 07:40:00|4187.92|4186.42|4188.92|4187.42|4190.92|4189.42|4187.42|4185.92|4965
1629186300000|2021-08-17 07:45:00|4189.42|4187.92|4187.92|4186.42|4190.92|4189.42|4187.42|4185.92|5008
1629186600000|2021-08-17 07:50:00|4188.42|4186.92|4185.42|4183.92|4188.42|4186.92|4185.42|4183.92|6907
1629186900000|2021-08-17 07:55:00|4185.92|4184.42|4187.42|4185.92|4189.42|4187.92|4185.42|4183.92|6284
1629187200000|2021-08-17 08:00:00|4187.92|4186.42|4189.92|4188.42|4192.92|4191.42|4187.92|4186.42|4092
1629187500000|2021-08-17 08:05:00|4190.12|4188.62|4186.42|4184.92|4191.42|4189.92|4185.42|4183.92|13631
1629187800000|2021-08-17 08:10:00|4185.92|4184.42|4188.42|4186.92|4188.42|4186.92|4184.92|4183.42|8125
1629188100000|2021-08-17 08:15:00|4187.92|4186.42|4185.42|4183.92|4189.42|4187.92|4185.42|4183.92|2027
1629188400000|2021-08-17 08:20:00|4184.92|4183.42|4186.42|4184.92|4186.42|4184.92|4182.92|4181.42|3097
1629188700000|2021-08-17 08:25:00|4186.92|4185.42|4184.42|4182.92|4186.92|4185.42|4184.42|4182.92|1316
1629189000000|2021-08-17 08:30:00|4184.92|4183.42|4184.92|4183.42|4185.42|4183.92|4183.42|4181.92|3123
1629189300000|2021-08-17 08:35:00|4185.42|4183.92|4188.42|4186.92|4189.12|4187.62|4182.92|4181.42|2111
1629189600000|2021-08-17 08:40:00|4187.92|4186.42|4187.42|4185.92|4189.42|4187.92|4187.42|4185.92|4174
1629189900000|2021-08-17 08:45:00|4187.92|4186.42|4188.42|4186.92|4189.42|4187.92|4186.92|4185.42|4785
1629190200000|2021-08-17 08:50:00|4188.12|4186.62|4189.92|4188.42|4189.92|4188.42|4187.42|4185.92|3641
1629190500000|2021-08-17 08:55:00|4189.42|4187.92|4190.42|4188.92|4191.42|4189.92|4189.12|4187.62|1960
1629190800000|2021-08-17 09:00:00|4190.12|4188.62|4189.42|4187.92|4190.92|4189.42|4189.42|4187.92|1156
1629191100000|2021-08-17 09:05:00|4189.92|4188.42|4193.92|4192.42|4194.42|4192.92|4189.42|4187.92|3634
1629191400000|2021-08-17 09:10:00|4194.42|4192.92|4192.42|4190.92|4194.92|4193.42|4192.42|4190.92|3157
1629191700000|2021-08-17 09:15:00|4192.92|4191.42|4192.42|4190.92|4193.42|4191.92|4191.42|4189.92|1760
1629192000000|2021-08-17 09:20:00|4192.92|4191.42|4197.42|4195.92|4197.42|4195.92|4192.42|4190.92|5072
1629192300000|2021-08-17 09:25:00|4197.92|4196.42|4195.42|4193.92|4197.92|4196.42|4195.42|4193.92|2248
1629192600000|2021-08-17 09:30:00|4195.92|4194.42|4192.92|4191.42|4196.12|4194.62|4192.42|4190.92|2935
1629192900000|2021-08-17 09:35:00|4193.42|4191.92|4190.92|4189.42|4193.42|4191.92|4190.92|4189.42|3581
1629193200000|2021-08-17 09:40:00|4191.42|4189.92|4188.92|4187.42|4191.42|4189.92|4187.92|4186.42|2267
1629193500000|2021-08-17 09:45:00|4189.62|4188.12|4190.92|4189.42|4190.92|4189.42|4188.62|4187.12|1624
1629193800000|2021-08-17 09:50:00|4190.62|4189.12|4190.42|4188.92|4190.92|4189.42|4188.42|4186.92|2338
1629194100000|2021-08-17 09:55:00|4189.92|4188.42|4190.42|4188.92|4190.92|4189.42|4189.92|4188.42|2188
1629194400000|2021-08-17 10:00:00|4189.92|4188.42|4186.42|4184.92|4189.92|4188.42|4185.42|4183.92|8459
1629194700000|2021-08-17 10:05:00|4185.92|4184.42|4187.42|4185.92|4188.92|4187.42|4185.42|4183.92|2930
1629195000000|2021-08-17 10:10:00|4187.92|4186.42|4189.42|4187.92|4189.42|4187.92|4187.62|4186.12|1793
1629195300000|2021-08-17 10:15:00|4189.92|4188.42|4187.92|4186.42|4190.42|4188.92|4187.92|4186.42|1717
1629195600000|2021-08-17 10:20:00|4188.42|4186.92|4188.42|4186.92|4188.92|4187.42|4187.42|4185.92|980
1629195900000|2021-08-17 10:25:00|4188.92|4187.42|4187.92|4186.42|4188.92|4187.42|4185.92|4184.42|2526
1629196200000|2021-08-17 10:30:00|4188.42|4186.92|4189.62|4188.12|4189.92|4188.42|4187.92|4186.42|1928
1629196500000|2021-08-17 10:35:00|4189.42|4187.92|4187.42|4185.92|4190.42|4188.92|4185.92|4184.42|4729
1629196800000|2021-08-17 10:40:00|4186.92|4185.42|4187.42|4185.92|4187.42|4185.92|4186.92|4185.42|1530
1629197100000|2021-08-17 10:45:00|4186.92|4185.42|4188.42|4186.92|4188.92|4187.42|4186.42|4184.92|6116
1629197400000|2021-08-17 10:50:00|4187.92|4186.42|4187.92|4186.42|4188.92|4187.42|4187.92|4186.42|997
1629197700000|2021-08-17 10:55:00|4188.42|4186.92|4189.92|4188.42|4189.92|4188.42|4187.92|4186.42|1544
1629198000000|2021-08-17 11:00:00|4190.42|4188.92|4190.42|4188.92|4190.42|4188.92|4189.42|4187.92|1481
1629198300000|2021-08-17 11:05:00|4189.92|4188.42|4188.92|4187.42|4191.42|4189.92|4188.42|4186.92|1878
1629198600000|2021-08-17 11:10:00|4189.42|4187.92|4189.42|4187.92|4189.92|4188.42|4188.92|4187.42|828
1629198900000|2021-08-17 11:15:00|4188.92|4187.42|4187.92|4186.42|4189.42|4187.92|4184.92|4183.42|3073
1629199200000|2021-08-17 11:20:00|4188.42|4186.92|4187.92|4186.42|4188.92|4187.42|4187.42|4185.92|2383
1629199500000|2021-08-17 11:25:00|4187.62|4186.12|4186.92|4185.42|4187.92|4186.42|4186.42|4184.92|3886
1629199800000|2021-08-17 11:30:00|4187.42|4185.92|4188.92|4187.42|4188.92|4187.42|4186.42|4184.92|2827
1629200100000|2021-08-17 11:35:00|4189.42|4187.92|4187.92|4186.42|4189.42|4187.92|4186.92|4185.42|1992
1629200400000|2021-08-17 11:40:00|4187.76|4186.26|4189.26|4187.76|4189.76|4188.26|4187.76|4186.26|776
1629200700000|2021-08-17 11:45:00|4189.46|4187.96|4190.26|4188.76|4190.76|4189.26|4188.26|4186.76|6681
1629201000000|2021-08-17 11:50:00|4189.26|4187.76|4191.26|4189.76|4191.26|4189.76|4188.26|4186.76|5085
1629201300000|2021-08-17 11:55:00|4190.26|4188.76|4191.26|4189.76|4191.26|4189.76|4190.26|4188.76|1298
1629201600000|2021-08-17 12:00:00|4190.76|4189.26|4189.26|4187.76|4191.76|4190.26|4188.46|4186.96|2447
1629201900000|2021-08-17 12:05:00|4189.76|4188.26|4190.26|4188.76|4190.76|4189.26|4189.26|4187.76|2416
1629202200000|2021-08-17 12:10:00|4190.76|4189.26|4190.76|4189.26|4191.26|4189.76|4189.76|4188.26|1264
1629202500000|2021-08-17 12:15:00|4190.26|4188.76|4187.76|4186.26|4190.76|4189.26|4187.76|4186.26|2211
1629202800000|2021-08-17 12:20:00|4187.26|4185.76|4186.26|4184.76|4187.26|4185.76|4185.26|4183.76|1514
1629203100000|2021-08-17 12:25:00|4185.76|4184.26|4186.26|4184.76|4186.76|4185.26|4185.26|4183.76|4680
1629203400000|2021-08-17 12:30:00|4185.96|4184.46|4187.26|4185.76|4187.26|4185.76|4184.76|4183.26|3713
1629203700000|2021-08-17 12:35:00|4187.76|4186.26|4189.26|4187.76|4189.26|4187.76|4185.76|4184.26|4673
1629204000000|2021-08-17 12:40:00|4189.76|4188.26|4194.26|4192.76|4194.26|4192.76|4189.76|4188.26|2569
1629204300000|2021-08-17 12:45:00|4193.76|4192.26|4190.76|4189.26|4193.76|4192.26|4190.26|4188.76|3690
1629204600000|2021-08-17 12:50:00|4190.26|4188.76|4192.26|4190.76|4192.76|4191.26|4190.26|4188.76|3671
1629204900000|2021-08-17 12:55:00|4192.76|4191.26|4192.26|4190.76|4192.76|4191.26|4192.26|4190.76|2178
1629205200000|2021-08-17 13:00:00|4192.76|4191.26|4193.76|4192.26|4193.76|4192.26|4191.26|4189.76|2999
1629205500000|2021-08-17 13:05:00|4193.26|4191.76|4189.76|4188.26|4193.76|4192.26|4189.76|4188.26|2839
1629205800000|2021-08-17 13:10:00|4190.26|4188.76|4189.76|4188.26|4190.26|4188.76|4189.26|4187.76|1608
1629206100000|2021-08-17 13:15:00|4189.96|4188.46|4188.76|4187.26|4190.26|4188.76|4188.26|4186.76|2232
1629206400000|2021-08-17 13:20:00|4188.96|4187.46|4191.26|4189.76|4191.26|4189.76|4188.76|4187.26|1964
1629206700000|2021-08-17 13:25:00|4191.76|4190.26|4190.26|4188.76|4192.76|4191.26|4190.26|4188.76|2058
1629207000000|2021-08-17 13:30:00|4189.76|4188.26|4193.26|4191.76|4193.26|4191.76|4188.76|4187.26|5916
1629207300000|2021-08-17 13:35:00|4193.76|4192.26|4195.76|4194.26|4197.26|4195.76|4192.26|4190.76|6013
1629207600000|2021-08-17 13:40:00|4196.26|4194.76|4194.76|4193.26|4196.26|4194.76|4193.26|4191.76|3512
1629207900000|2021-08-17 13:45:00|4195.26|4193.76|4193.76|4192.26|4196.26|4194.76|4193.76|4192.26|3270
1629208200000|2021-08-17 13:50:00|4193.26|4191.76|4192.76|4191.26|4194.76|4193.26|4190.76|4189.26|6476
1629208500000|2021-08-17 13:55:00|4192.26|4190.76|4190.26|4188.76|4192.26|4190.76|4189.26|4187.76|4514
1629208800000|2021-08-17 14:00:00|4190.46|4188.96|4190.26|4188.76|4192.76|4191.26|4190.26|4188.76|4906
1629209100000|2021-08-17 14:05:00|4190.76|4189.26|4192.26|4190.76|4193.26|4191.76|4189.26|4187.76|3216
1629209400000|2021-08-17 14:10:00|4191.9|4190.4|4194.4|4192.9|4195.4|4193.9|4191.4|4189.9|5955
1629209700000|2021-08-17 14:15:00|4194.9|4193.4|4193.4|4191.9|4194.9|4193.4|4192.4|4190.9|4339
1629210000000|2021-08-17 14:20:00|4193.9|4192.4|4194.4|4192.9|4195.9|4194.4|4193.4|4191.9|8195
1629210300000|2021-08-17 14:25:00|4194.9|4193.4|4197.9|4196.4|4198.9|4197.4|4194.4|4192.9|4231
1629210600000|2021-08-17 14:30:00|4197.4|4195.9|4195.9|4194.4|4197.9|4196.4|4195.9|4194.4|5202
1629210900000|2021-08-17 14:35:00|4196.4|4194.9|4195.9|4194.4|4197.9|4196.4|4195.9|4194.4|2938
1629211200000|2021-08-17 14:40:00|4196.4|4194.9|4198.4|4196.9|4198.9|4197.4|4195.9|4194.4|3809
1629211500000|2021-08-17 14:45:00|4198.9|4197.4|4200.4|4198.9|4200.4|4198.9|4197.9|4196.4|5295
1629211800000|2021-08-17 14:50:00|4200.9|4199.4|4202.9|4201.4|4202.9|4201.4|4199.4|4197.9|6032
1629212100000|2021-08-17 14:55:00|4202.4|4200.9|4197.4|4195.9|4203.4|4201.9|4196.9|4195.4|17353
1629212400000|2021-08-17 15:00:00|4197.9|4196.4|4194.9|4193.4|4197.9|4196.4|4194.4|4192.9|8081
1629212700000|2021-08-17 15:05:00|4195.4|4193.9|4194.9|4193.4|4196.4|4194.9|4194.4|4192.9|6696
1629213000000|2021-08-17 15:10:00|4195.4|4193.9|4196.9|4195.4|4196.9|4195.4|4194.4|4192.9|4980
1629213300000|2021-08-17 15:15:00|4197.4|4195.9|4199.9|4198.4|4200.4|4198.9|4195.9|4194.4|16434
1629213600000|2021-08-17 15:20:00|4200.4|4198.9|4201.4|4199.9|4202.4|4200.9|4199.9|4198.4|6573
1629213900000|2021-08-17 15:25:00|4200.9|4199.4|4197.9|4196.4|4201.4|4199.9|4196.4|4194.9|15871
1629214200000|2021-08-17 15:30:00|4197.4|4195.9|4196.9|4195.4|4200.4|4198.9|4194.4|4192.9|40449
1629214500000|2021-08-17 15:35:00|4196.4|4194.9|4195.4|4193.9|4197.9|4196.4|4194.9|4193.4|17970
1629214800000|2021-08-17 15:40:00|4195.1|4193.6|4195.4|4193.9|4196.4|4194.9|4193.4|4191.9|18109
1629215100000|2021-08-17 15:45:00|4195.9|4194.4|4194.4|4192.9|4195.9|4194.4|4193.9|4192.4|7139
1629215400000|2021-08-17 15:50:00|4193.9|4192.4|4192.9|4191.4|4194.9|4193.4|4192.9|4191.4|8045
1629215700000|2021-08-17 15:55:00|4192.4|4190.9|4191.9|4190.4|4194.4|4192.9|4191.9|4190.4|3755
1629216000000|2021-08-17 16:00:00|4192.4|4190.9|4189.9|4188.4|4192.4|4190.9|4189.4|4187.9|3863
1629216300000|2021-08-17 16:05:00|4190.4|4188.9|4191.4|4189.9|4193.4|4191.9|4189.9|4188.4|2458
1629216600000|2021-08-17 16:10:00|4190.9|4189.4|4191.9|4190.4|4193.4|4191.9|4189.9|4188.4|2242
1629216900000|2021-08-17 16:15:00|4191.6|4190.1|4189.4|4187.9|4191.9|4190.4|4188.4|4186.9|8498
1629217200000|2021-08-17 16:20:00|4188.9|4187.4|4190.4|4188.9|4190.9|4189.4|4188.9|4187.4|1306
1629217500000|2021-08-17 16:25:00|4190.1|4188.6|4190.4|4188.9|4191.4|4189.9|4189.4|4187.9|1798
1629217800000|2021-08-17 16:30:00|4189.9|4188.4|4186.9|4185.4|4189.9|4188.4|4186.4|4184.9|2559
1629218100000|2021-08-17 16:35:00|4186.4|4184.9|4184.6|4183.1|4187.4|4185.9|4184.4|4182.9|2029
1629218400000|2021-08-17 16:40:00|4184.9|4183.4|4182.9|4181.4|4184.9|4183.4|4182.4|4180.9|1974
1629218700000|2021-08-17 16:45:00|4182.4|4180.9|4179.6|4178.1|4182.9|4181.4|4179.4|4177.9|2355
1629219000000|2021-08-17 16:50:00|4179.4|4177.9|4178.9|4177.4|4181.9|4180.4|4177.9|4176.4|2524
1629219300000|2021-08-17 16:55:00|4178.4|4176.9|4177.9|4176.4|4178.4|4176.9|4175.9|4174.4|3867
1629219600000|2021-08-17 17:00:00|4177.4|4175.9|4180.4|4178.9|4181.4|4179.9|4176.9|4175.4|2305
1629219900000|2021-08-17 17:05:00|4179.9|4178.4|4181.9|4180.4|4181.9|4180.4|4177.9|4176.4|1551
1629220200000|2021-08-17 17:10:00|4181.4|4179.9|4183.9|4182.4|4183.9|4182.4|4180.9|4179.4|694
1629220500000|2021-08-17 17:15:00|4183.4|4181.9|4181.4|4179.9|4183.9|4182.4|4180.9|4179.4|697
1629220800000|2021-08-17 17:20:00|4180.9|4179.4|4179.9|4178.4|4182.4|4180.9|4179.4|4177.9|635
1629221100000|2021-08-17 17:25:00|4180.4|4178.9|4183.9|4182.4|4183.9|4182.4|4179.9|4178.4|482
1629221400000|2021-08-17 17:30:00|4184.4|4182.9|4183.4|4181.9|4184.4|4182.9|4182.4|4180.9|1183
1629221700000|2021-08-17 17:35:00|4182.9|4181.4|4179.4|4177.9|4183.4|4181.9|4179.4|4177.9|361
1629222000000|2021-08-17 17:40:00|4178.9|4177.4|4178.4|4176.9|4179.9|4178.4|4177.4|4175.9|1367
1629222300000|2021-08-17 17:45:00|4177.9|4176.4|4176.9|4175.4|4177.9|4176.4|4176.4|4174.9|1576
1629222600000|2021-08-17 17:50:00|4177.1|4175.6|4178.9|4177.4|4180.4|4178.9|4176.4|4174.9|1251
1629222900000|2021-08-17 17:55:00|4179.4|4177.9|4183.4|4181.9|4184.4|4182.9|4179.4|4177.9|868
1629223200000|2021-08-17 18:00:00|4183.9|4182.4|4186.4|4184.9|4186.9|4185.4|4183.4|4181.9|1587
1629223500000|2021-08-17 18:05:00|4186.9|4185.4|4187.4|4185.9|4187.9|4186.4|4186.4|4184.9|2040
1629223800000|2021-08-17 18:10:00|4187.6|4186.1|4188.4|4186.9|4188.9|4187.4|4186.4|4184.9|279
1629224100000|2021-08-17 18:15:00|4188.9|4187.4|4187.9|4186.4|4189.4|4187.9|4187.9|4186.4|1010
1629224400000|2021-08-17 18:20:00|4188.4|4186.9|4187.9|4186.4|4188.4|4186.9|4185.9|4184.4|272
1629224700000|2021-08-17 18:25:00|4187.4|4185.9|4186.9|4185.4|4187.9|4186.4|4185.9|4184.4|582
1629225000000|2021-08-17 18:30:00|4186.4|4184.9|4185.9|4184.4|4187.9|4186.4|4185.9|4184.4|506
1629225300000|2021-08-17 18:35:00|4185.4|4183.9|4184.4|4182.9|4185.4|4183.9|4184.4|4182.9|268
1629225600000|2021-08-17 18:40:00|4183.9|4182.4|4186.4|4184.9|4186.4|4184.9|4183.9|4182.4|483
1629225900000|2021-08-17 18:45:00|4186.9|4185.4|4188.4|4186.9|4188.9|4187.4|4185.9|4184.4|494
1629226200000|2021-08-17 18:50:00|4188.1|4186.6|4187.4|4185.9|4189.4|4187.9|4187.4|4185.9|329
1629226500000|2021-08-17 18:55:00|4187.9|4186.4|4189.9|4188.4|4190.9|4189.4|4187.4|4185.9|2301
1629226800000|2021-08-17 19:00:00|4190.4|4188.9|4190.4|4188.9|4190.9|4189.4|4189.9|4188.4|1370
1629227100000|2021-08-17 19:05:00|4189.9|4188.4|4190.9|4189.4|4191.4|4189.9|4189.9|4188.4|733
1629227400000|2021-08-17 19:10:00|4191.1|4189.6|4189.4|4187.9|4191.9|4190.4|4189.4|4187.9|611
1629227700000|2021-08-17 19:15:00|4189.9|4188.4|4189.4|4187.9|4189.9|4188.4|4188.4|4186.9|452
1629228000000|2021-08-17 19:20:00|4189.9|4188.4|4188.9|4187.4|4190.6|4189.1|4188.4|4186.9|383
1629228300000|2021-08-17 19:25:00|4189.4|4187.9|4189.4|4187.9|4189.9|4188.4|4188.4|4186.9|552
1629228600000|2021-08-17 19:30:00|4189.9|4188.4|4189.9|4188.4|4191.4|4189.9|4189.4|4187.9|1001
1629228900000|2021-08-17 19:35:00|4190.4|4188.9|4190.9|4189.4|4191.9|4190.4|4190.4|4188.9|1251
1629229200000|2021-08-17 19:40:00|4190.4|4188.9|4190.4|4188.9|4191.1|4189.6|4188.9|4187.4|613
1629229500000|2021-08-17 19:45:00|4190.9|4189.4|4190.4|4188.9|4192.9|4191.4|4189.9|4188.4|1048
1629229800000|2021-08-17 19:50:00|4191.4|4189.9|4192.9|4191.4|4193.4|4191.9|4191.4|4189.9|1775
1629230100000|2021-08-17 19:55:00|4193.4|4191.9|4195.1|4193.6|4196.9|4195.4|4193.4|4191.9|4961
1629230400000|2021-08-17 20:00:00|4196.95|4193.95|4191.25|4188.25|4197.55|4194.55|4191.25|4188.25|99
1629230700000|2021-08-17 20:05:00|4191.05|4188.05|4193.35|4190.35|4193.95|4190.95|4191.05|4188.05|0
1629231000000|2021-08-17 20:10:00|4193.15|4190.15|4191.45|4188.45|4193.35|4190.35|4191.45|4188.45|0
1629231300000|2021-08-17 20:15:00|4191.55|4188.55|4191.55|4188.55|4192.25|4189.25|4191.45|4188.45|0
1629231600000|2021-08-17 20:20:00|4191.65|4188.65|4191.65|4188.65|4192.05|4189.05|4191.45|4188.45|0
1629231900000|2021-08-17 20:25:00|4191.85|4188.85|4191.25|4188.25|4191.85|4188.85|4191.05|4188.05|0
1629232200000|2021-08-17 20:30:00|4191.15|4188.15|4189.75|4186.75|4191.15|4188.15|4189.55|4186.55|0
1629232500000|2021-08-17 20:35:00|4189.95|4186.95|4190.15|4187.15|4190.75|4187.75|4189.95|4186.95|0
1629232800000|2021-08-17 20:40:00|4190.05|4187.05|4189.75|4186.75|4190.55|4187.55|4189.75|4186.75|0
1629233100000|2021-08-17 20:45:00|4189.85|4186.85|4190.15|4187.15|4190.55|4187.55|4189.75|4186.75|0
1629233400000|2021-08-17 20:50:00|4189.95|4186.95|4190.55|4187.55|4190.55|4187.55|4189.75|4186.75|0
1629233700000|2021-08-17 20:55:00|4190.65|4187.65|4190.95|4187.95|4191.65|4188.65|4190.55|4187.55|0
1629234000000|2021-08-17 21:00:00|4191.15|4188.15|4191.15|4188.15|4191.15|4188.15|4191.15|4188.15|0
1629234300000|2021-08-17 21:05:00|4191.05|4188.05|4191.15|4188.15|4191.15|4188.15|4190.95|4187.95|0
1629234600000|2021-08-17 21:10:00|4190.85|4187.85|4190.75|4187.75|4190.85|4187.85|4190.75|4187.75|0
1629234900000|2021-08-17 21:15:00|4190.85|4187.85|4190.95|4187.95|4190.95|4187.95|4190.85|4187.85|0
1629235200000|2021-08-17 21:20:00|4190.85|4187.85|4190.75|4187.75|4190.85|4187.85|4190.65|4187.65|0
1629235500000|2021-08-17 21:25:00|4190.85|4187.85|4190.95|4187.95|4191.05|4188.05|4190.85|4187.85|0
1629236100000|2021-08-17 21:35:00|4190.85|4187.85|4190.95|4187.95|4191.05|4188.05|4190.85|4187.85|0
1629236400000|2021-08-17 21:40:00|4191.05|4188.05|4191.15|4188.15|4191.15|4188.15|4190.95|4187.95|0
1629236700000|2021-08-17 21:45:00|4190.95|4187.95|4190.95|4187.95|4191.05|4188.05|4190.95|4187.95|0
1629237000000|2021-08-17 21:50:00|4190.85|4187.85|4190.45|4187.45|4190.85|4187.85|4190.35|4187.35|0
1629237300000|2021-08-17 21:55:00|4190.55|4187.55|4190.45|4187.45|4190.75|4187.75|4190.35|4187.35|0
1629237600000|2021-08-17 22:00:00|4190.05|4187.05|4191.85|4188.85|4191.95|4188.95|4190.05|4187.05|0
1629237900000|2021-08-17 22:05:00|4192.05|4189.05|4192.05|4189.05|4192.25|4189.25|4191.85|4188.85|0
1629238200000|2021-08-17 22:10:00|4192.25|4189.25|4192.05|4189.05|4192.25|4189.25|4191.65|4188.65|0
1629238500000|2021-08-17 22:15:00|4191.85|4188.85|4191.25|4188.25|4191.85|4188.85|4191.25|4188.25|0
1629238800000|2021-08-17 22:20:00|4191.35|4188.35|4191.05|4188.05|4191.65|4188.65|4191.05|4188.05|0
1629239100000|2021-08-17 22:25:00|4191.15|4188.15|4191.05|4188.05|4191.45|4188.45|4191.05|4188.05|0
1629239400000|2021-08-17 22:30:00|4191.15|4188.15|4191.25|4188.25|4191.45|4188.45|4190.75|4187.75|0
1629239700000|2021-08-17 22:35:00|4191.35|4188.35|4191.65|4188.65|4191.65|4188.65|4190.55|4187.55|0
1629240000000|2021-08-17 22:40:00|4191.45|4188.45|4189.95|4186.95|4191.55|4188.55|4189.75|4186.75|0
1629240300000|2021-08-17 22:45:00|4189.75|4186.75|4189.35|4186.35|4189.95|4186.95|4188.45|4185.45|0
1629240600000|2021-08-17 22:50:00|4189.55|4186.55|4190.55|4187.55|4190.55|4187.55|4189.55|4186.55|0
1629240900000|2021-08-17 22:55:00|4190.45|4187.45|4190.75|4187.75|4191.05|4188.05|4190.35|4187.35|0
1629241200000|2021-08-17 23:00:00|4191.05|4188.05|4191.25|4188.25|4191.65|4188.65|4191.05|4188.05|0
1629241500000|2021-08-17 23:05:00|4191.15|4188.15|4191.25|4188.25|4191.35|4188.35|4190.55|4187.55|0
1629241800000|2021-08-17 23:10:00|4191.45|4188.45|4191.25|4188.25|4191.65|4188.65|4191.25|4188.25|0
1629242100000|2021-08-17 23:15:00|4191.35|4188.35|4190.35|4187.35|4191.35|4188.35|4189.95|4186.95|0
1629242400000|2021-08-17 23:20:00|4190.45|4187.45|4190.55|4187.55|4190.75|4187.75|4190.45|4187.45|0
1629242700000|2021-08-17 23:25:00|4190.15|4187.15|4191.25|4188.25|4191.75|4188.75|4190.15|4187.15|0
1629243000000|2021-08-17 23:30:00|4190.75|4187.75|4190.15|4187.15|4191.05|4188.05|4189.75|4186.75|0
1629243300000|2021-08-17 23:35:00|4189.95|4186.95|4189.55|4186.55|4190.35|4187.35|4189.35|4186.35|0
1629243600000|2021-08-17 23:40:00|4189.75|4186.75|4189.75|4186.75|4190.15|4187.15|4189.55|4186.55|0
1629243900000|2021-08-17 23:45:00|4189.55|4186.55|4188.45|4185.45|4190.15|4187.15|4188.45|4185.45|0
1629244200000|2021-08-17 23:50:00|4188.65|4185.65|4188.65|4185.65|4189.05|4186.05|4187.95|4184.95|0
1629244500000|2021-08-17 23:55:00|4188.55|4185.55|4187.65|4184.65|4188.65|4185.65|4187.65|4184.65|0
1629244800000|2021-08-18 00:00:00|4187.85|4184.85|4186.95|4183.95|4188.85|4185.85|4186.75|4183.75|0
1629245100000|2021-08-18 00:05:00|4187.15|4184.15|4188.65|4185.65|4188.85|4185.85|4186.75|4183.75|0
1629245400000|2021-08-18 00:10:00|4188.75|4185.75|4189.75|4186.75|4189.95|4186.95|4188.65|4185.65|0
1629245700000|2021-08-18 00:15:00|4189.95|4186.95|4188.15|4186.15|4192.15|4190.15|4188.15|4186.15|676
1629246000000|2021-08-18 00:20:00|4189.15|4187.15|4189.15|4187.15|4190.15|4188.15|4188.15|4186.15|337
1629246300000|2021-08-18 00:25:00|4188.65|4186.65|4191.15|4189.15|4192.15|4190.15|4188.65|4186.65|284
1629246600000|2021-08-18 00:30:00|4191.35|4189.35|4193.65|4191.65|4194.35|4192.35|4191.35|4189.35|260
1629246900000|2021-08-18 00:35:00|4193.85|4191.85|4192.65|4190.65|4194.15|4192.15|4192.65|4190.65|72
1629247200000|2021-08-18 00:40:00|4193.15|4191.15|4193.85|4191.85|4195.15|4193.15|4192.85|4190.85|208
1629247500000|2021-08-18 00:45:00|4194.15|4192.15|4195.35|4193.35|4195.65|4193.65|4194.15|4192.15|167
1629247800000|2021-08-18 00:50:00|4195.65|4193.65|4195.15|4193.15|4197.15|4195.15|4195.15|4193.15|153
1629248100000|2021-08-18 00:55:00|4194.65|4192.65|4194.15|4192.15|4195.15|4193.15|4193.65|4191.65|127
1629248400000|2021-08-18 01:00:00|4194.65|4192.65|4196.15|4194.15|4196.35|4194.35|4192.65|4190.65|150
1629248700000|2021-08-18 01:05:00|4196.65|4194.65|4196.65|4194.65|4197.15|4195.15|4196.15|4194.15|400
1629249000000|2021-08-18 01:10:00|4197.15|4195.15|4198.15|4196.15|4198.15|4196.15|4197.15|4195.15|139
1629249300000|2021-08-18 01:15:00|4198.65|4196.65|4198.65|4196.65|4200.15|4198.15|4198.15|4196.15|284
1629249600000|2021-08-18 01:20:00|4198.35|4196.35|4197.85|4195.85|4198.65|4196.65|4197.85|4195.85|41
1629249900000|2021-08-18 01:25:00|4198.15|4196.15|4199.85|4197.85|4199.85|4197.85|4197.85|4195.85|295
1629250200000|2021-08-18 01:30:00|4199.65|4197.65|4200.15|4198.15|4201.65|4199.65|4199.15|4197.15|613
1629250500000|2021-08-18 01:35:00|4200.65|4198.65|4199.15|4197.15|4201.65|4199.65|4199.15|4197.15|74
1629250800000|2021-08-18 01:40:00|4199.35|4197.35|4197.15|4195.15|4199.35|4197.35|4196.15|4194.15|109
1629251100000|2021-08-18 01:45:00|4197.65|4195.65|4198.65|4196.65|4199.15|4197.15|4197.65|4195.65|64
1629251400000|2021-08-18 01:50:00|4198.15|4196.15|4198.15|4196.15|4200.15|4198.15|4197.85|4195.85|42
1629251700000|2021-08-18 01:55:00|4198.35|4196.35|4197.65|4195.65|4198.35|4196.35|4197.15|4195.15|42
1629252000000|2021-08-18 02:00:00|4197.15|4195.15|4198.85|4196.85|4199.15|4197.15|4195.65|4193.65|164
1629252300000|2021-08-18 02:05:00|4198.65|4196.65|4199.65|4197.65|4200.15|4198.15|4198.65|4196.65|28
1629252600000|2021-08-18 02:10:00|4199.85|4197.85|4201.15|4199.15|4201.65|4199.65|4199.85|4197.85|56
1629252900000|2021-08-18 02:15:00|4201.65|4199.65|4202.15|4200.15|4202.65|4200.65|4201.35|4199.35|360
1629253200000|2021-08-18 02:20:00|4202.35|4200.35|4202.65|4200.65|4203.15|4201.15|4202.15|4200.15|53
1629253500000|2021-08-18 02:25:00|4202.85|4200.85|4202.65|4200.65|4204.15|4202.15|4202.65|4200.65|87
1629253800000|2021-08-18 02:30:00|4203.15|4201.15|4202.65|4200.65|4203.15|4201.15|4202.15|4200.15|26
1629254100000|2021-08-18 02:35:00|4202.85|4200.85|4204.65|4202.65|4204.65|4202.65|4202.65|4200.65|44
1629254400000|2021-08-18 02:40:00|4204.15|4202.15|4204.35|4202.35|4204.85|4202.85|4203.15|4201.15|70
1629254700000|2021-08-18 02:45:00|4204.65|4202.65|4204.35|4202.35|4204.65|4202.65|4203.65|4201.65|100
1629255000000|2021-08-18 02:50:00|4204.65|4202.65|4204.15|4202.15|4205.15|4203.15|4204.15|4202.15|43
1629255300000|2021-08-18 02:55:00|4204.35|4202.35|4204.15|4202.15|4205.15|4203.15|4204.15|4202.15|124
1629255600000|2021-08-18 03:00:00|4204.65|4202.65|4206.15|4204.15|4206.35|4204.35|4204.65|4202.65|95
1629255900000|2021-08-18 03:05:00|4205.65|4203.65|4204.15|4202.15|4205.65|4203.65|4203.65|4201.65|84
1629256200000|2021-08-18 03:10:00|4203.65|4201.65|4205.65|4203.65|4206.15|4204.15|4203.65|4201.65|73
1629256500000|2021-08-18 03:15:00|4206.15|4204.15|4207.65|4205.65|4207.65|4205.65|4206.15|4204.15|226
1629256800000|2021-08-18 03:20:00|4207.15|4205.15|4207.15|4205.15|4207.65|4205.65|4206.15|4204.15|168
1629257100000|2021-08-18 03:25:00|4206.65|4204.65|4206.15|4204.15|4206.85|4204.85|4205.65|4203.65|96
1629257400000|2021-08-18 03:30:00|4206.35|4204.35|4206.15|4204.15|4207.65|4205.65|4205.65|4203.65|125
1629257700000|2021-08-18 03:35:00|4205.65|4203.65|4206.15|4204.15|4206.65|4204.65|4205.65|4203.65|56
1629258000000|2021-08-18 03:40:00|4206.35|4204.35|4205.15|4203.15|4206.65|4204.65|4204.85|4202.85|116
1629258300000|2021-08-18 03:45:00|4205.65|4203.65|4206.65|4204.65|4207.15|4205.15|4205.65|4203.65|80
1629258600000|2021-08-18 03:50:00|4207.15|4205.15|4207.15|4205.15|4207.65|4205.65|4206.65|4204.65|80
1629258900000|2021-08-18 03:55:00|4207.65|4205.65|4205.65|4203.65|4208.15|4206.15|4205.65|4203.65|97
1629259200000|2021-08-18 04:00:00|4206.15|4204.15|4206.65|4204.65|4206.85|4204.85|4206.15|4204.15|82
1629259500000|2021-08-18 04:05:00|4206.15|4204.15|4206.65|4204.65|4206.65|4204.65|4206.15|4204.15|66
1629259800000|2021-08-18 04:10:00|4207.15|4205.15|4207.65|4205.65|4207.65|4205.65|4206.65|4204.65|76
1629260100000|2021-08-18 04:15:00|4207.85|4205.85|4207.15|4205.15|4208.15|4206.15|4206.85|4204.85|39
1629260400000|2021-08-18 04:20:00|4207.65|4205.65|4208.15|4206.15|4208.65|4206.65|4207.65|4205.65|74
1629260700000|2021-08-18 04:25:00|4207.65|4205.65|4207.65|4205.65|4208.15|4206.15|4207.65|4205.65|43
1629261000000|2021-08-18 04:30:00|4207.15|4205.15|4207.65|4205.65|4207.65|4205.65|4207.15|4205.15|45
1629261300000|2021-08-18 04:35:00|4207.15|4205.15|4207.15|4205.15|4207.15|4205.15|4206.85|4204.85|48
1629261600000|2021-08-18 04:40:00|4206.65|4204.65|4206.15|4204.15|4206.65|4204.65|4206.15|4204.15|108
1629261900000|2021-08-18 04:45:00|4206.65|4204.65|4205.65|4203.65|4206.65|4204.65|4205.65|4203.65|46
1629262200000|2021-08-18 04:50:00|4205.85|4203.85|4206.15|4204.15|4206.65|4204.65|4205.65|4203.65|68
1629262500000|2021-08-18 04:55:00|4205.65|4203.65|4206.15|4204.15|4206.35|4204.35|4205.65|4203.65|32
1629262800000|2021-08-18 05:00:00|4206.65|4204.65|4207.15|4205.15|4207.15|4205.15|4206.35|4204.35|51
1629263100000|2021-08-18 05:05:00|4206.85|4204.85|4207.65|4205.65|4207.65|4205.65|4206.65|4204.65|79
1629263400000|2021-08-18 05:10:00|4207.85|4205.85|4208.15|4206.15|4208.65|4206.65|4207.15|4205.15|67
1629263700000|2021-08-18 05:15:00|4208.35|4206.35|4207.85|4205.85|4208.35|4206.35|4207.15|4205.15|67
1629264000000|2021-08-18 05:20:00|4207.65|4205.65|4207.15|4205.15|4208.15|4206.15|4207.15|4205.15|97
1629264300000|2021-08-18 05:25:00|4207.65|4205.65|4207.15|4205.15|4207.65|4205.65|4207.15|4205.15|51
1629264600000|2021-08-18 05:30:00|4207.65|4205.65|4207.65|4205.65|4207.65|4205.65|4207.15|4205.15|177
1629264900000|2021-08-18 05:35:00|4207.15|4205.15|4208.15|4206.15|4208.15|4206.15|4207.15|4205.15|81
1629265200000|2021-08-18 05:40:00|4207.65|4205.65|4207.65|4205.65|4208.15|4206.15|4207.65|4205.65|99
1629265500000|2021-08-18 05:45:00|4207.35|4205.35|4206.65|4204.65|4207.35|4205.35|4206.65|4204.65|57
1629265800000|2021-08-18 05:50:00|4206.35|4204.35|4206.65|4204.65|4207.15|4205.15|4205.65|4203.65|261
1629266100000|2021-08-18 05:55:00|4207.15|4205.15|4207.65|4205.65|4208.15|4206.15|4206.65|4204.65|374
1629266400000|2021-08-18 06:00:00|4207.4|4205.9|4203.4|4201.9|4209.4|4207.9|4202.9|4201.4|1724
1629266700000|2021-08-18 06:05:00|4202.9|4201.4|4202.4|4200.9|4203.9|4202.4|4201.9|4200.4|1012
1629267000000|2021-08-18 06:10:00|4202.9|4201.4|4203.9|4202.4|4203.9|4202.4|4202.4|4200.9|451
1629267300000|2021-08-18 06:15:00|4203.4|4201.9|4199.9|4198.4|4203.4|4201.9|4199.9|4198.4|1243
1629267600000|2021-08-18 06:20:00|4200.4|4198.9|4198.9|4197.4|4200.4|4198.9|4198.9|4197.4|760
1629267900000|2021-08-18 06:25:00|4199.4|4197.9|4198.9|4197.4|4200.4|4198.9|4198.9|4197.4|1010
1629268200000|2021-08-18 06:30:00|4198.4|4196.9|4197.9|4196.4|4199.4|4197.9|4197.4|4195.9|1145
1629268500000|2021-08-18 06:35:00|4198.4|4196.9|4197.9|4196.4|4198.9|4197.4|4197.9|4196.4|472
1629268800000|2021-08-18 06:40:00|4198.4|4196.9|4198.4|4196.9|4198.9|4197.4|4197.9|4196.4|483
1629269100000|2021-08-18 06:45:00|4198.9|4197.4|4199.9|4198.4|4200.9|4199.4|4198.4|4196.9|1043
1629269400000|2021-08-18 06:50:00|4200.4|4198.9|4201.4|4199.9|4201.4|4199.9|4199.4|4197.9|741
1629269700000|2021-08-18 06:55:00|4201.9|4200.4|4199.9|4198.4|4201.9|4200.4|4198.9|4197.4|1110
1629270000000|2021-08-18 07:00:00|4200.4|4198.9|4200.4|4198.9|4200.9|4199.4|4195.9|4194.4|9442
1629270300000|2021-08-18 07:05:00|4199.9|4198.4|4197.4|4195.9|4199.9|4198.4|4196.9|4195.4|4135
1629270600000|2021-08-18 07:10:00|4197.9|4196.4|4195.4|4193.9|4197.9|4196.4|4193.4|4191.9|4103
1629270900000|2021-08-18 07:15:00|4195.9|4194.4|4193.4|4191.9|4196.4|4194.9|4192.9|4191.4|2640
1629271200000|2021-08-18 07:20:00|4192.9|4191.4|4195.4|4193.9|4195.9|4194.4|4192.9|4191.4|3257
1629271500000|2021-08-18 07:25:00|4194.9|4193.4|4193.4|4191.9|4194.9|4193.4|4192.4|4190.9|2464
1629271800000|2021-08-18 07:30:00|4192.9|4191.4|4188.4|4186.9|4192.9|4191.4|4186.9|4185.4|3881
1629272100000|2021-08-18 07:35:00|4188.1|4186.6|4186.9|4185.4|4188.1|4186.6|4184.9|4183.4|4300
1629272400000|2021-08-18 07:40:00|4187.35|4185.85|4184.85|4183.35|4187.35|4185.85|4184.85|4183.35|8837
1629272700000|2021-08-18 07:45:00|4185.35|4183.85|4186.35|4184.85|4186.85|4185.35|4183.85|4182.35|3514
1629273000000|2021-08-18 07:50:00|4185.85|4184.35|4186.85|4185.35|4187.85|4186.35|4185.35|4183.85|3419
1629273300000|2021-08-18 07:55:00|4187.35|4185.85|4186.35|4184.85|4187.35|4185.85|4184.85|4183.35|1934
1629273600000|2021-08-18 08:00:00|4186.55|4185.05|4189.35|4187.85|4189.85|4188.35|4184.85|4183.35|2943
1629273900000|2021-08-18 08:05:00|4189.85|4188.35|4192.35|4190.85|4193.35|4191.85|4189.85|4188.35|5426
1629274200000|2021-08-18 08:10:00|4191.85|4190.35|4188.35|4186.85|4191.85|4190.35|4188.35|4186.85|1167
1629274500000|2021-08-18 08:15:00|4188.85|4187.35|4186.35|4184.85|4188.85|4187.35|4185.35|4183.85|2569
1629274800000|2021-08-18 08:20:00|4186.05|4184.55|4185.35|4183.85|4188.85|4187.35|4185.35|4183.85|4395
1629275100000|2021-08-18 08:25:00|4184.85|4183.35|4183.35|4181.85|4187.35|4185.85|4183.05|4181.55|3108
1629275400000|2021-08-18 08:30:00|4183.05|4181.55|4186.35|4184.85|4186.35|4184.85|4181.35|4179.85|1733
1629275700000|2021-08-18 08:35:00|4186.05|4184.55|4187.05|4185.55|4188.85|4187.35|4185.35|4183.85|2286
1629276000000|2021-08-18 08:40:00|4187.35|4185.85|4183.85|4182.35|4187.35|4185.85|4183.35|4181.85|2053
1629276300000|2021-08-18 08:45:00|4183.35|4181.85|4184.55|4183.05|4184.85|4183.35|4180.85|4179.35|1493
1629276600000|2021-08-18 08:50:00|4184.85|4183.35|4183.85|4182.35|4185.35|4183.85|4182.55|4181.05|2801
1629276900000|2021-08-18 08:55:00|4184.35|4182.85|4186.85|4185.35|4186.85|4185.35|4183.35|4181.85|2044
1629277200000|2021-08-18 09:00:00|4186.35|4184.85|4184.35|4182.85|4186.85|4185.35|4184.35|4182.85|2012
1629277500000|2021-08-18 09:05:00|4185.35|4183.85|4186.35|4184.85|4186.35|4184.85|4183.35|4181.85|6110
1629277800000|2021-08-18 09:10:00|4186.85|4185.35|4188.35|4186.85|4188.85|4187.35|4184.85|4183.35|2414
1629278100000|2021-08-18 09:15:00|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|4187.35|4185.85|3209
1629278400000|2021-08-18 09:20:00|4188.35|4186.85|4190.85|4189.35|4191.85|4190.35|4188.35|4186.85|3733
1629278700000|2021-08-18 09:25:00|4191.35|4189.85|4189.35|4187.85|4191.85|4190.35|4188.35|4186.85|2919
1629279000000|2021-08-18 09:30:00|4188.85|4187.35|4188.85|4187.35|4189.35|4187.85|4187.35|4185.85|1487
1629279300000|2021-08-18 09:35:00|4189.35|4187.85|4188.35|4186.85|4189.85|4188.35|4188.05|4186.55|2904
1629279600000|2021-08-18 09:40:00|4188.85|4187.35|4187.35|4185.85|4188.85|4187.35|4186.35|4184.85|2497
1629279900000|2021-08-18 09:45:00|4186.85|4185.35|4186.35|4184.85|4186.85|4185.35|4186.05|4184.55|1409
1629280200000|2021-08-18 09:50:00|4186.85|4185.35|4184.85|4183.35|4186.85|4185.35|4184.85|4183.35|7864
1629280500000|2021-08-18 09:55:00|4185.05|4183.55|4185.85|4184.35|4186.35|4184.85|4184.85|4183.35|3219
1629280800000|2021-08-18 10:00:00|4186.35|4184.85|4186.85|4185.35|4187.35|4185.85|4182.85|4181.35|2955
1629281100000|2021-08-18 10:05:00|4186.35|4184.85|4186.85|4185.35|4187.85|4186.35|4185.85|4184.35|1683
1629281400000|2021-08-18 10:10:00|4187.35|4185.85|4186.85|4185.35|4187.85|4186.35|4186.35|4184.85|856
1629281700000|2021-08-18 10:15:00|4187.05|4185.55|4183.35|4181.85|4187.35|4185.85|4183.35|4181.85|7172
1629282000000|2021-08-18 10:20:00|4183.85|4182.35|4183.35|4181.85|4183.85|4182.35|4181.85|4180.35|5488
1629282300000|2021-08-18 10:25:00|4183.85|4182.35|4184.35|4182.85|4185.35|4183.85|4183.85|4182.35|2562
1629282600000|2021-08-18 10:30:00|4184.85|4183.35|4186.85|4185.35|4187.35|4185.85|4184.35|4182.85|3559
1629282900000|2021-08-18 10:35:00|4187.35|4185.85|4188.35|4186.85|4188.35|4186.85|4187.35|4185.85|3874
1629283200000|2021-08-18 10:40:00|4188.85|4187.35|4189.35|4187.85|4189.85|4188.35|4188.35|4186.85|2623
1629283500000|2021-08-18 10:45:00|4189.85|4188.35|4188.85|4187.35|4189.85|4188.35|4188.35|4186.85|2569
1629283800000|2021-08-18 10:50:00|4189.35|4187.85|4189.85|4188.35|4191.35|4189.85|4188.85|4187.35|2032
1629284100000|2021-08-18 10:55:00|4189.35|4187.85|4189.85|4188.35|4191.35|4189.85|4188.35|4186.85|1908
1629284400000|2021-08-18 11:00:00|4190.35|4188.85|4191.35|4189.85|4192.35|4190.85|4190.35|4188.85|4944
1629284700000|2021-08-18 11:05:00|4190.85|4189.35|4191.35|4189.85|4191.85|4190.35|4190.35|4188.85|919
1629285000000|2021-08-18 11:10:00|4190.85|4189.35|4188.55|4187.05|4190.85|4189.35|4187.85|4186.35|1058
1629285300000|2021-08-18 11:15:00|4188.85|4187.35|4188.35|4186.85|4188.85|4187.35|4187.35|4185.85|1190
1629285600000|2021-08-18 11:20:00|4188.85|4187.35|4192.35|4190.85|4192.35|4190.85|4188.85|4187.35|6750
1629285900000|2021-08-18 11:25:00|4191.85|4190.35|4189.85|4188.35|4191.85|4190.35|4189.35|4187.85|844
1629286200000|2021-08-18 11:30:00|4189.35|4187.85|4190.35|4188.85|4190.35|4188.85|4189.35|4187.85|387
1629286500000|2021-08-18 11:35:00|4190.85|4189.35|4191.35|4189.85|4191.35|4189.85|4190.35|4188.85|987
1629286800000|2021-08-18 11:40:00|4191.41|4189.91|4191.41|4189.91|4191.91|4190.41|4190.91|4189.41|5760
1629287100000|2021-08-18 11:45:00|4191.91|4190.41|4193.41|4191.91|4193.91|4192.41|4191.91|4190.41|3451
1629287400000|2021-08-18 11:50:00|4192.91|4191.41|4191.41|4189.91|4193.41|4191.91|4191.41|4189.91|3854
1629287700000|2021-08-18 11:55:00|4191.61|4190.11|4191.41|4189.91|4192.41|4190.91|4191.41|4189.91|623
1629288000000|2021-08-18 12:00:00|4191.91|4190.41|4194.41|4192.91|4194.41|4192.91|4191.41|4189.91|2852
1629288300000|2021-08-18 12:05:00|4193.91|4192.41|4190.91|4189.41|4193.91|4192.41|4190.91|4189.41|1659
1629288600000|2021-08-18 12:10:00|4191.41|4189.91|4188.91|4187.41|4191.41|4189.91|4188.91|4187.41|960
1629288900000|2021-08-18 12:15:00|4188.41|4186.91|4190.41|4188.91|4190.41|4188.91|4188.41|4186.91|1714
1629289200000|2021-08-18 12:20:00|4189.91|4188.41|4189.41|4187.91|4190.11|4188.61|4189.41|4187.91|359
1629289500000|2021-08-18 12:25:00|4189.91|4188.41|4188.41|4186.91|4189.91|4188.41|4187.91|4186.41|763
1629289800000|2021-08-18 12:30:00|4188.11|4186.61|4188.41|4186.91|4189.91|4188.41|4187.91|4186.41|4937
1629290100000|2021-08-18 12:35:00|4188.91|4187.41|4188.41|4186.91|4189.91|4188.41|4187.61|4186.11|3606
1629290400000|2021-08-18 12:40:00|4188.91|4187.41|4188.41|4186.91|4189.41|4187.91|4187.41|4185.91|3890
1629290700000|2021-08-18 12:45:00|4188.91|4187.41|4186.41|4184.91|4188.91|4187.41|4185.41|4183.91|8518
1629291000000|2021-08-18 12:50:00|4185.91|4184.41|4186.91|4185.41|4187.41|4185.91|4185.41|4183.91|1627
1629291300000|2021-08-18 12:55:00|4187.41|4185.91|4186.41|4184.91|4187.91|4186.41|4185.41|4183.91|1189
1629291600000|2021-08-18 13:00:00|4186.91|4185.41|4185.41|4183.91|4186.91|4185.41|4184.41|4182.91|2766
1629291900000|2021-08-18 13:05:00|4185.91|4184.41|4186.41|4184.91|4186.91|4185.41|4185.41|4183.91|1211
1629292200000|2021-08-18 13:10:00|4186.91|4185.41|4183.91|4182.41|4187.41|4185.91|4183.91|4182.41|1734
1629292500000|2021-08-18 13:15:00|4183.61|4182.11|4182.41|4180.91|4183.91|4182.41|4182.41|4180.91|2916
1629292800000|2021-08-18 13:20:00|4182.91|4181.41|4182.41|4180.91|4183.91|4182.41|4181.41|4179.91|3881
1629293100000|2021-08-18 13:25:00|4181.91|4180.41|4181.41|4179.91|4182.41|4180.91|4180.41|4178.91|1914
1629293400000|2021-08-18 13:30:00|4181.91|4180.41|4181.91|4180.41|4182.91|4181.41|4180.41|4178.91|3623
1629293700000|2021-08-18 13:35:00|4182.41|4180.91|4181.91|4180.41|4184.41|4182.91|4181.41|4179.91|4191
1629294000000|2021-08-18 13:40:00|4181.61|4180.11|4185.91|4184.41|4186.41|4184.91|4180.91|4179.41|3305
1629294300000|2021-08-18 13:45:00|4186.41|4184.91|4182.11|4180.61|4186.41|4184.91|4181.41|4179.91|4482
1629294600000|2021-08-18 13:50:00|4182.41|4180.91|4185.91|4184.41|4185.91|4184.41|4180.41|4178.91|3816
1629294900000|2021-08-18 13:55:00|4185.41|4183.91|4187.91|4186.41|4188.41|4186.91|4184.91|4183.41|6042
1629295200000|2021-08-18 14:00:00|4188.41|4186.91|4186.91|4185.41|4188.41|4186.91|4186.41|4184.91|2684
1629295500000|2021-08-18 14:05:00|4186.61|4185.11|4186.41|4184.91|4186.91|4185.41|4184.41|4182.91|2807
1629295800000|2021-08-18 14:10:00|4186.02|4184.52|4188.52|4187.02|4188.52|4187.02|4186.02|4184.52|5635
1629296100000|2021-08-18 14:15:00|4188.02|4186.52|4188.52|4187.02|4189.02|4187.52|4187.02|4185.52|6352
1629296400000|2021-08-18 14:20:00|4188.22|4186.72|4189.52|4188.02|4190.02|4188.52|4188.02|4186.52|2299
1629296700000|2021-08-18 14:25:00|4189.02|4187.52|4188.52|4187.02|4190.52|4189.02|4188.52|4187.02|2362
1629297000000|2021-08-18 14:30:00|4189.02|4187.52|4192.02|4190.52|4192.02|4190.52|4188.52|4187.02|3446
1629297300000|2021-08-18 14:35:00|4191.52|4190.02|4190.02|4188.52|4192.02|4190.52|4189.52|4188.02|6395
1629297600000|2021-08-18 14:40:00|4189.52|4188.02|4188.52|4187.02|4190.02|4188.52|4187.52|4186.02|3096
1629297900000|2021-08-18 14:45:00|4188.02|4186.52|4189.52|4188.02|4190.02|4188.52|4187.52|4186.02|6348
1629298200000|2021-08-18 14:50:00|4190.02|4188.52|4191.02|4189.52|4192.02|4190.52|4189.52|4188.02|4305
1629298500000|2021-08-18 14:55:00|4191.52|4190.02|4190.52|4189.02|4191.52|4190.02|4189.02|4187.52|4095
1629298800000|2021-08-18 15:00:00|4190.02|4188.52|4190.52|4189.02|4191.52|4190.02|4189.52|4188.02|2506
1629299100000|2021-08-18 15:05:00|4191.02|4189.52|4190.52|4189.02|4192.02|4190.52|4188.52|4187.02|5055
1629299400000|2021-08-18 15:10:00|4191.02|4189.52|4189.02|4187.52|4192.02|4190.52|4188.52|4187.02|2308
1629299700000|2021-08-18 15:15:00|4188.52|4187.02|4188.02|4186.52|4190.02|4188.52|4188.02|4186.52|3831
1629300000000|2021-08-18 15:20:00|4188.52|4187.02|4187.52|4186.02|4189.52|4188.02|4187.02|4185.52|4627
1629300300000|2021-08-18 15:25:00|4188.02|4186.52|4190.02|4188.52|4191.02|4189.52|4187.52|4186.02|7987
1629300600000|2021-08-18 15:30:00|4190.52|4189.02|4190.02|4188.52|4192.02|4190.52|4188.52|4187.02|32672
1629300900000|2021-08-18 15:35:00|4189.52|4188.02|4191.52|4190.02|4192.52|4191.02|4189.52|4188.02|18120
1629301200000|2021-08-18 15:40:00|4191.02|4189.52|4191.52|4190.02|4192.52|4191.02|4191.02|4189.52|7827
1629301500000|2021-08-18 15:45:00|4192.02|4190.52|4189.52|4188.02|4193.52|4192.02|4189.52|4188.02|3979
1629301800000|2021-08-18 15:50:00|4190.02|4188.52|4190.52|4189.02|4192.02|4190.52|4188.52|4187.02|6801
1629302100000|2021-08-18 15:55:00|4190.72|4189.22|4192.02|4190.52|4193.02|4191.52|4190.52|4189.02|1899
1629302400000|2021-08-18 16:00:00|4191.52|4190.02|4192.52|4191.02|4193.52|4192.02|4191.52|4190.02|6392
1629302700000|2021-08-18 16:05:00|4193.02|4191.52|4193.02|4191.52|4194.02|4192.52|4192.52|4191.02|10857
1629303000000|2021-08-18 16:10:00|4192.52|4191.02|4193.02|4191.52|4193.52|4192.02|4192.52|4191.02|1740
1629303300000|2021-08-18 16:15:00|4192.52|4191.02|4193.02|4191.52|4193.02|4191.52|4192.52|4191.02|709
1629303600000|2021-08-18 16:20:00|4193.52|4192.02|4191.02|4189.52|4193.52|4192.02|4191.02|4189.52|1300
1629303900000|2021-08-18 16:25:00|4190.52|4189.02|4190.52|4189.02|4192.52|4191.02|4190.02|4188.52|1652
1629304200000|2021-08-18 16:30:00|4190.02|4188.52|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|1988
1629304500000|2021-08-18 16:35:00|4190.52|4189.02|4191.02|4189.52|4191.02|4189.52|4190.02|4188.52|458
1629304800000|2021-08-18 16:40:00|4190.52|4189.02|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|383
1629305100000|2021-08-18 16:45:00|4191.22|4189.72|4191.52|4190.02|4191.52|4190.02|4190.22|4188.72|522
1629305400000|2021-08-18 16:50:00|4191.02|4189.52|4191.52|4190.02|4192.02|4190.52|4190.52|4189.02|563
1629305700000|2021-08-18 16:55:00|4191.02|4189.52|4192.02|4190.52|4192.02|4190.52|4190.52|4189.02|443
1629306000000|2021-08-18 17:00:00|4191.52|4190.02|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|539
1629306300000|2021-08-18 17:05:00|4190.52|4189.02|4191.02|4189.52|4191.02|4189.52|4190.02|4188.52|223
1629306600000|2021-08-18 17:10:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.02|4189.52|334
1629306900000|2021-08-18 17:15:00|4191.72|4190.22|4191.02|4189.52|4192.02|4190.52|4190.52|4189.02|591
1629307200000|2021-08-18 17:20:00|4191.22|4189.72|4191.02|4189.52|4191.52|4190.02|4190.52|4189.02|170
1629307500000|2021-08-18 17:25:00|4190.72|4189.22|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|324
1629307800000|2021-08-18 17:30:00|4191.22|4189.72|4191.52|4190.02|4191.52|4190.02|4190.52|4189.02|253
1629308100000|2021-08-18 17:35:00|4191.02|4189.52|4191.02|4189.52|4191.52|4190.02|4190.72|4189.22|281
1629308400000|2021-08-18 17:40:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.02|4189.52|194
1629308700000|2021-08-18 17:45:00|4192.52|4191.02|4192.02|4190.52|4192.52|4191.02|4191.52|4190.02|71
1629309000000|2021-08-18 17:50:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.52|4190.02|345
1629309300000|2021-08-18 17:55:00|4191.52|4190.02|4191.52|4190.02|4192.02|4190.52|4191.52|4190.02|180
1629309600000|2021-08-18 18:00:00|4192.02|4190.52|4193.02|4191.52|4193.02|4191.52|4191.02|4189.52|1594
1629309900000|2021-08-18 18:05:00|4193.22|4191.72|4191.52|4190.02|4193.52|4192.02|4191.02|4189.52|1547
1629310200000|2021-08-18 18:10:00|4192.02|4190.52|4185.52|4184.02|4192.52|4191.02|4184.52|4183.02|2290
1629310500000|2021-08-18 18:15:00|4186.02|4184.52|4185.52|4184.02|4187.02|4185.52|4182.02|4180.52|2059
1629310800000|2021-08-18 18:20:00|4185.02|4183.52|4188.52|4187.02|4188.52|4187.02|4184.02|4182.52|1149
1629311100000|2021-08-18 18:25:00|4189.02|4187.52|4191.52|4190.02|4191.52|4190.02|4187.52|4186.02|683
1629311400000|2021-08-18 18:30:00|4191.02|4189.52|4192.52|4191.02|4193.52|4192.02|4191.02|4189.52|798
1629311700000|2021-08-18 18:35:00|4193.02|4191.52|4191.02|4189.52|4193.02|4191.52|4190.52|4189.02|815
1629312000000|2021-08-18 18:40:00|4190.52|4189.02|4189.52|4188.02|4191.02|4189.52|4189.02|4187.52|381
1629312300000|2021-08-18 18:45:00|4189.72|4188.22|4189.02|4187.52|4189.72|4188.22|4188.02|4186.52|473
1629312600000|2021-08-18 18:50:00|4188.72|4187.22|4188.02|4186.52|4189.02|4187.52|4186.52|4185.02|932
1629312900000|2021-08-18 18:55:00|4187.52|4186.02|4189.52|4188.02|4190.02|4188.52|4187.52|4186.02|602
1629313200000|2021-08-18 19:00:00|4189.02|4187.52|4187.52|4186.02|4189.52|4188.02|4187.02|4185.52|410
1629313500000|2021-08-18 19:05:00|4187.72|4186.22|4186.02|4184.52|4188.02|4186.52|4185.72|4184.22|356
1629313800000|2021-08-18 19:10:00|4185.72|4184.22|4186.52|4185.02|4187.52|4186.02|4185.22|4183.72|358
1629314100000|2021-08-18 19:15:00|4187.02|4185.52|4187.02|4185.52|4188.02|4186.52|4186.02|4184.52|372
1629314400000|2021-08-18 19:20:00|4187.52|4186.02|4184.52|4183.02|4187.52|4186.02|4184.52|4183.02|421
1629314700000|2021-08-18 19:25:00|4185.02|4183.52|4182.02|4180.52|4185.02|4183.52|4181.52|4180.02|1309
1629315000000|2021-08-18 19:30:00|4181.72|4180.22|4177.52|4176.02|4182.02|4180.52|4177.02|4175.52|1904
1629315300000|2021-08-18 19:35:00|4177.22|4175.72|4177.52|4176.02|4178.52|4177.02|4176.02|4174.52|2105
1629315600000|2021-08-18 19:40:00|4178.02|4176.52|4181.52|4180.02|4181.52|4180.02|4177.52|4176.02|1080
1629315900000|2021-08-18 19:45:00|4182.02|4180.52|4175.52|4174.02|4182.22|4180.72|4175.02|4173.52|2082
1629316200000|2021-08-18 19:50:00|4175.02|4173.52|4175.02|4173.52|4176.02|4174.52|4173.02|4171.52|2638
1629316500000|2021-08-18 19:55:00|4174.52|4173.02|4170.52|4169.02|4174.52|4173.02|4170.02|4168.52|4271
1629316800000|2021-08-18 20:00:00|4172.17|4169.17|4168.77|4165.77|4173.47|4170.47|4168.57|4165.57|144
1629317100000|2021-08-18 20:05:00|4168.37|4165.37|4169.67|4166.67|4171.57|4168.57|4168.37|4165.37|0
1629317400000|2021-08-18 20:10:00|4169.57|4166.57|4170.77|4167.77|4170.97|4167.97|4167.77|4164.77|0
1629317700000|2021-08-18 20:15:00|4170.47|4167.47|4168.97|4165.97|4170.77|4167.77|4168.37|4165.37|0
1629318000000|2021-08-18 20:20:00|4169.07|4166.07|4167.07|4164.07|4169.27|4166.27|4166.47|4163.47|0
1629318300000|2021-08-18 20:25:00|4167.17|4164.17|4167.57|4164.57|4168.37|4165.37|4167.07|4164.07|0
1629318600000|2021-08-18 20:30:00|4167.27|4164.27|4164.97|4161.97|4168.37|4165.37|4164.97|4161.97|0
1629318900000|2021-08-18 20:35:00|4165.17|4162.17|4163.67|4160.67|4165.77|4162.77|4159.87|4156.87|0
1629319200000|2021-08-18 20:40:00|4163.87|4160.87|4165.17|4162.17|4166.07|4163.07|4163.87|4160.87|0
1629319500000|2021-08-18 20:45:00|4164.37|4161.37|4161.77|4158.77|4164.97|4161.97|4161.57|4158.57|0
1629319800000|2021-08-18 20:50:00|4161.87|4158.87|4165.17|4162.17|4165.17|4162.17|4161.77|4158.77|0
1629320100000|2021-08-18 20:55:00|4164.97|4161.97|4166.17|4163.17|4167.07|4164.07|4164.77|4161.77|0
1629320400000|2021-08-18 21:00:00|4166.27|4163.27|4166.77|4163.77|4166.77|4163.77|4166.07|4163.07|0
1629320700000|2021-08-18 21:05:00|4166.67|4163.67|4167.27|4164.27|4167.27|4164.27|4166.67|4163.67|0
1629321000000|2021-08-18 21:10:00|4167.37|4164.37|4167.77|4164.77|4167.77|4164.77|4167.27|4164.27|0
1629321300000|2021-08-18 21:15:00|4167.87|4164.87|4167.77|4164.77|4167.97|4164.97|4167.77|4164.77|0
1629321600000|2021-08-18 21:20:00|4167.37|4164.37|4167.57|4164.57|4167.87|4164.87|4166.97|4163.97|0
1629321900000|2021-08-18 21:25:00|4167.67|4164.67|4167.07|4164.07|4167.67|4164.67|4166.77|4163.77|0
1629322200000|2021-08-18 21:30:00|4166.97|4163.97|4166.57|4163.57|4167.27|4164.27|4166.57|4163.57|0
1629322500000|2021-08-18 21:35:00|4166.67|4163.67|4166.67|4163.67|4166.67|4163.67|4166.47|4163.47|0
1629322800000|2021-08-18 21:40:00|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|0
1629323100000|2021-08-18 21:45:00|4166.87|4163.87|4166.77|4163.77|4166.87|4163.87|4166.57|4163.57|0
1629323400000|2021-08-18 21:50:00|4166.67|4163.67|4166.87|4163.87|4166.87|4163.87|4166.67|4163.67|0
1629323700000|2021-08-18 21:55:00|4166.77|4163.77|4166.77|4163.77|4167.07|4164.07|4166.67|4163.67|0
1629324000000|2021-08-18 22:00:00|4166.97|4163.97|4168.17|4165.17|4169.27|4166.27|4165.87|4162.87|0
1629324300000|2021-08-18 22:05:00|4167.97|4164.97|4167.77|4164.77|4168.97|4165.97|4167.57|4164.57|0
1629324600000|2021-08-18 22:10:00|4167.87|4164.87|4168.17|4165.17|4168.57|4165.57|4167.27|4164.27|0
1629324900000|2021-08-18 22:15:00|4168.37|4165.37|4169.27|4166.27|4169.47|4166.47|4168.17|4165.17|0
1629325200000|2021-08-18 22:20:00|4169.47|4166.47|4170.27|4167.27|4170.27|4167.27|4169.37|4166.37|0
1629325500000|2021-08-18 22:25:00|4170.07|4167.07|4169.87|4166.87|4170.27|4167.27|4169.67|4166.67|0
1629325800000|2021-08-18 22:30:00|4170.07|4167.07|4170.07|4167.07|4170.27|4167.27|4169.87|4166.87|0
1629326100000|2021-08-18 22:35:00|4169.87|4166.87|4170.07|4167.07|4170.27|4167.27|4169.67|4166.67|0
1629326400000|2021-08-18 22:40:00|4170.17|4167.17|4170.27|4167.27|4170.77|4167.77|4170.07|4167.07|0
1629326700000|2021-08-18 22:45:00|4170.17|4167.17|4169.87|4166.87|4170.27|4167.27|4169.47|4166.47|0
1629327000000|2021-08-18 22:50:00|4169.77|4166.77|4169.67|4166.67|4170.47|4167.47|4169.67|4166.67|0
1629327300000|2021-08-18 22:55:00|4169.77|4166.77|4170.47|4167.47|4170.47|4167.47|4169.67|4166.67|0
1629327600000|2021-08-18 23:00:00|4170.27|4167.27|4168.57|4165.57|4170.47|4167.47|4168.57|4165.57|0
1629327900000|2021-08-18 23:05:00|4168.67|4165.67|4170.27|4167.27|4170.27|4167.27|4168.57|4165.57|0
1629328200000|2021-08-18 23:10:00|4170.37|4167.37|4170.27|4167.27|4170.77|4167.77|4170.07|4167.07|0
1629328500000|2021-08-18 23:15:00|4170.07|4167.07|4169.67|4166.67|4170.47|4167.47|4169.67|4166.67|0
1629328800000|2021-08-18 23:20:00|4169.47|4166.47|4168.57|4165.57|4169.67|4166.67|4168.37|4165.37|0
1629329100000|2021-08-18 23:25:00|4168.47|4165.47|4167.97|4164.97|4168.77|4165.77|4167.27|4164.27|0
1629329400000|2021-08-18 23:30:00|4168.07|4165.07|4168.37|4165.37|4168.37|4165.37|4166.67|4163.67|0
1629329700000|2021-08-18 23:35:00|4168.57|4165.57|4167.57|4164.57|4168.77|4165.77|4167.57|4164.57|0
1629330000000|2021-08-18 23:40:00|4167.77|4164.77|4168.57|4165.57|4168.57|4165.57|4167.27|4164.27|0
1629330300000|2021-08-18 23:45:00|4168.77|4165.77|4168.97|4165.97|4169.47|4166.47|4168.57|4165.57|0
1629330600000|2021-08-18 23:50:00|4168.87|4165.87|4168.17|4165.17|4168.97|4165.97|4167.97|4164.97|0
1629330900000|2021-08-18 23:55:00|4168.27|4165.27|4168.37|4165.37|4168.57|4165.57|4167.97|4164.97|0
1629331200000|2021-08-19 00:00:00|4168.27|4165.27|4170.47|4167.47|4170.47|4167.47|4167.97|4164.97|0
1629331500000|2021-08-19 00:05:00|4170.27|4167.27|4172.67|4169.67|4172.67|4169.67|4169.67|4166.67|0
1629331800000|2021-08-19 00:10:00|4173.07|4170.07|4172.67|4169.67|4173.47|4170.47|4172.17|4169.17|0
1629332100000|2021-08-19 00:15:00|4172.87|4169.87|4166.77|4164.77|4172.87|4169.87|4166.77|4164.77|1415
1629332400000|2021-08-19 00:20:00|4167.27|4165.27|4167.77|4165.77|4168.27|4166.27|4166.27|4164.27|368
1629332700000|2021-08-19 00:25:00|4167.47|4165.47|4167.27|4165.27|4168.27|4166.27|4166.77|4164.77|325
1629333000000|2021-08-19 00:30:00|4166.77|4164.77|4167.27|4165.27|4167.27|4165.27|4165.77|4163.77|156
1629333300000|2021-08-19 00:35:00|4167.47|4165.47|4167.77|4165.77|4169.27|4167.27|4167.47|4165.47|167
1629333600000|2021-08-19 00:40:00|4168.27|4166.27|4168.27|4166.27|4168.77|4166.77|4167.77|4165.77|66
1629333900000|2021-08-19 00:45:00|4168.47|4166.47|4168.97|4166.97|4169.27|4167.27|4167.97|4165.97|101
1629334200000|2021-08-19 00:50:00|4169.27|4167.27|4171.27|4169.27|4171.77|4169.77|4168.77|4166.77|516
1629334500000|2021-08-19 00:55:00|4171.77|4169.77|4170.47|4168.47|4172.27|4170.27|4170.27|4168.27|304
1629334800000|2021-08-19 01:00:00|4170.77|4168.77|4172.27|4170.27|4172.77|4170.77|4168.97|4166.97|105
1629335100000|2021-08-19 01:05:00|4172.47|4170.47|4172.27|4170.27|4173.77|4171.77|4172.27|4170.27|235
1629335400000|2021-08-19 01:10:00|4172.47|4170.47|4171.77|4169.77|4173.27|4171.27|4171.77|4169.77|66
1629335700000|2021-08-19 01:15:00|4172.47|4170.47|4171.77|4169.77|4172.77|4170.77|4171.27|4169.27|144
1629336000000|2021-08-19 01:20:00|4171.97|4169.97|4171.47|4169.47|4172.27|4170.27|4171.27|4169.27|11
1629336300000|2021-08-19 01:25:00|4171.27|4169.27|4172.27|4170.27|4172.27|4170.27|4170.77|4168.77|59
1629336600000|2021-08-19 01:30:00|4172.77|4170.77|4173.77|4171.77|4174.27|4172.27|4172.27|4170.27|203
1629336900000|2021-08-19 01:35:00|4173.97|4171.97|4173.27|4171.27|4174.27|4172.27|4172.77|4170.77|33
1629337200000|2021-08-19 01:40:00|4172.97|4170.97|4173.77|4171.77|4173.77|4171.77|4172.27|4170.27|26
1629337500000|2021-08-19 01:45:00|4173.27|4171.27|4173.47|4171.47|4173.77|4171.77|4172.77|4170.77|57
1629337800000|2021-08-19 01:50:00|4173.27|4171.27|4172.27|4170.27|4173.27|4171.27|4171.47|4169.47|14
1629338100000|2021-08-19 01:55:00|4171.97|4169.97|4168.47|4166.47|4172.27|4170.27|4168.27|4166.27|198
1629338400000|2021-08-19 02:00:00|4168.27|4166.27|4167.97|4165.97|4168.27|4166.27|4165.77|4163.77|197
1629338700000|2021-08-19 02:05:00|4167.77|4165.77|4168.27|4166.27|4168.77|4166.77|4167.77|4165.77|62
1629339000000|2021-08-19 02:10:00|4167.77|4165.77|4166.27|4164.27|4167.97|4165.97|4165.77|4163.77|93
1629339300000|2021-08-19 02:15:00|4165.77|4163.77|4164.27|4162.27|4165.97|4163.97|4163.27|4161.27|715
1629339600000|2021-08-19 02:20:00|4163.97|4161.97|4164.27|4162.27|4164.47|4162.47|4162.77|4160.77|636
1629339900000|2021-08-19 02:25:00|4164.77|4162.77|4164.47|4162.47|4164.97|4162.97|4163.27|4161.27|62
1629340200000|2021-08-19 02:30:00|4164.27|4162.27|4166.77|4164.77|4167.27|4165.27|4163.47|4161.47|179
1629340500000|2021-08-19 02:35:00|4166.27|4164.27|4166.77|4164.77|4167.27|4165.27|4165.77|4163.77|61
1629340800000|2021-08-19 02:40:00|4167.27|4165.27|4166.77|4164.77|4167.77|4165.77|4166.27|4164.27|59
1629341100000|2021-08-19 02:45:00|4166.47|4164.47|4169.27|4167.27|4169.77|4167.77|4166.27|4164.27|96
1629341400000|2021-08-19 02:50:00|4169.47|4167.47|4168.27|4166.27|4169.77|4167.77|4167.27|4165.27|74
1629341700000|2021-08-19 02:55:00|4167.97|4165.97|4166.27|4164.27|4168.27|4166.27|4166.27|4164.27|45
1629342000000|2021-08-19 03:00:00|4166.77|4164.77|4166.77|4164.77|4167.77|4165.77|4166.27|4164.27|152
1629342300000|2021-08-19 03:05:00|4166.47|4164.47|4165.77|4163.77|4167.27|4165.27|4165.77|4163.77|58
1629342600000|2021-08-19 03:10:00|4165.47|4163.47|4166.27|4164.27|4166.27|4164.27|4165.27|4163.27|140
1629342900000|2021-08-19 03:15:00|4165.77|4163.77|4166.27|4164.27|4166.27|4164.27|4164.77|4162.77|54
1629343200000|2021-08-19 03:20:00|4166.77|4164.77|4168.27|4166.27|4169.47|4167.47|4166.47|4164.47|80
1629343500000|2021-08-19 03:25:00|4168.47|4166.47|4166.27|4164.27|4168.47|4166.47|4165.77|4163.77|88
1629343800000|2021-08-19 03:30:00|4165.77|4163.77|4165.77|4163.77|4166.27|4164.27|4164.27|4162.27|121
1629344100000|2021-08-19 03:35:00|4165.47|4163.47|4163.77|4161.77|4165.77|4163.77|4163.47|4161.47|97
1629344400000|2021-08-19 03:40:00|4163.47|4161.47|4163.77|4161.77|4164.27|4162.27|4163.27|4161.27|29
1629344700000|2021-08-19 03:45:00|4163.27|4161.27|4163.77|4161.77|4164.47|4162.47|4162.97|4160.97|80
1629345000000|2021-08-19 03:50:00|4163.47|4161.47|4165.77|4163.77|4165.77|4163.77|4163.27|4161.27|94
1629345300000|2021-08-19 03:55:00|4165.47|4163.47|4164.77|4162.77|4165.77|4163.77|4164.27|4162.27|43
1629345600000|2021-08-19 04:00:00|4164.47|4162.47|4165.27|4163.27|4165.77|4163.77|4164.27|4162.27|88
1629345900000|2021-08-19 04:05:00|4164.97|4162.97|4164.77|4162.77|4165.27|4163.27|4164.27|4162.27|64
1629346200000|2021-08-19 04:10:00|4164.27|4162.27|4164.27|4162.27|4164.77|4162.77|4164.27|4162.27|63
1629346500000|2021-08-19 04:15:00|4164.77|4162.77|4163.77|4161.77|4164.77|4162.77|4163.27|4161.27|68
1629346800000|2021-08-19 04:20:00|4163.47|4161.47|4164.27|4162.27|4164.27|4162.27|4163.27|4161.27|23
1629347100000|2021-08-19 04:25:00|4164.77|4162.77|4163.77|4161.77|4164.77|4162.77|4163.77|4161.77|30
1629347400000|2021-08-19 04:30:00|4164.27|4162.27|4164.27|4162.27|4164.77|4162.77|4163.97|4161.97|31
1629347700000|2021-08-19 04:35:00|4163.97|4161.97|4164.27|4162.27|4164.77|4162.77|4163.27|4161.27|39
1629348000000|2021-08-19 04:40:00|4163.97|4161.97|4165.47|4163.47|4165.97|4163.97|4163.77|4161.77|37
1629348300000|2021-08-19 04:45:00|4165.27|4163.27|4165.47|4163.47|4165.77|4163.77|4164.77|4162.77|43
1629348600000|2021-08-19 04:50:00|4165.27|4163.27|4163.27|4161.27|4165.27|4163.27|4163.27|4161.27|96
1629348900000|2021-08-19 04:55:00|4163.77|4161.77|4163.27|4161.27|4163.77|4161.77|4162.77|4160.77|328
1629349200000|2021-08-19 05:00:00|4163.47|4161.47|4164.27|4162.27|4164.27|4162.27|4161.27|4159.27|404
1629349500000|2021-08-19 05:05:00|4164.77|4162.77|4162.27|4160.27|4164.77|4162.77|4161.77|4159.77|215
1629349800000|2021-08-19 05:10:00|4162.47|4160.47|4162.27|4160.27|4162.47|4160.47|4161.47|4159.47|150
1629350100000|2021-08-19 05:15:00|4162.47|4160.47|4161.47|4159.47|4163.27|4161.27|4161.27|4159.27|250
1629350400000|2021-08-19 05:20:00|4161.77|4159.77|4162.77|4160.77|4162.97|4160.97|4160.77|4158.77|346
1629350700000|2021-08-19 05:25:00|4162.97|4160.97|4161.47|4159.47|4162.97|4160.97|4161.27|4159.27|259
1629351000000|2021-08-19 05:30:00|4161.27|4159.27|4162.47|4160.47|4162.47|4160.47|4160.77|4158.77|262
1629351300000|2021-08-19 05:35:00|4162.77|4160.77|4162.27|4160.27|4163.97|4161.97|4161.97|4159.97|269
1629351600000|2021-08-19 05:40:00|4161.97|4159.97|4159.77|4157.77|4162.97|4160.97|4159.27|4157.27|779
1629351900000|2021-08-19 05:45:00|4159.47|4157.47|4157.77|4155.77|4159.77|4157.77|4157.27|4155.27|820
1629352200000|2021-08-19 05:50:00|4157.97|4155.97|4155.77|4153.77|4158.27|4156.27|4154.77|4152.77|1641
1629352500000|2021-08-19 05:55:00|4155.27|4153.27|4154.27|4152.27|4155.47|4153.47|4153.77|4151.77|1781
1629352800000|2021-08-19 06:00:00|4154.02|4152.52|4147.52|4146.02|4155.52|4154.02|4145.72|4144.22|6484
1629353100000|2021-08-19 06:05:00|4147.02|4145.52|4148.02|4146.52|4150.02|4148.52|4146.02|4144.52|3223
1629353400000|2021-08-19 06:10:00|4147.72|4146.22|4149.52|4148.02|4150.52|4149.02|4145.02|4143.52|2134
1629353700000|2021-08-19 06:15:00|4149.22|4147.72|4151.02|4149.52|4151.02|4149.52|4146.02|4144.52|3440
1629354000000|2021-08-19 06:20:00|4150.72|4149.22|4145.02|4143.52|4150.72|4149.22|4145.02|4143.52|1372
1629354300000|2021-08-19 06:25:00|4144.72|4143.22|4140.02|4138.52|4145.02|4143.52|4139.02|4137.52|5410
1629354600000|2021-08-19 06:30:00|4139.72|4138.22|4145.52|4144.02|4145.72|4144.22|4139.02|4137.52|2774
1629354900000|2021-08-19 06:35:00|4145.22|4143.72|4143.52|4142.02|4145.22|4143.72|4141.02|4139.52|3553
1629355200000|2021-08-19 06:40:00|4143.02|4141.52|4144.02|4142.52|4144.02|4142.52|4141.02|4139.52|1766
1629355500000|2021-08-19 06:45:00|4143.52|4142.02|4139.52|4138.02|4143.52|4142.02|4138.52|4137.02|2152
1629355800000|2021-08-19 06:50:00|4140.02|4138.52|4141.52|4140.02|4142.02|4140.52|4138.52|4137.02|2398
1629356100000|2021-08-19 06:55:00|4141.02|4139.52|4134.52|4133.02|4141.52|4140.02|4133.52|4132.02|4382
1629356400000|2021-08-19 07:00:00|4135.52|4134.02|4124.02|4122.52|4136.02|4134.52|4123.02|4121.52|26139
1629356700000|2021-08-19 07:05:00|4124.52|4123.02|4129.02|4127.52|4131.52|4130.02|4120.52|4119.02|18181
1629357000000|2021-08-19 07:10:00|4129.52|4128.02|4135.52|4134.02|4135.52|4134.02|4125.02|4123.52|11493
1629357300000|2021-08-19 07:15:00|4136.02|4134.52|4138.02|4136.52|4138.52|4137.02|4130.52|4129.02|12237
1629357600000|2021-08-19 07:20:00|4137.52|4136.02|4131.52|4130.02|4139.52|4138.02|4128.02|4126.52|13467
1629357900000|2021-08-19 07:25:00|4132.02|4130.52|4133.52|4132.02|4134.02|4132.52|4126.72|4125.22|18840
1629358200000|2021-08-19 07:30:00|4133.02|4131.52|4122.52|4121.02|4133.52|4132.02|4122.52|4121.02|12405
1629358500000|2021-08-19 07:35:00|4122.72|4121.22|4122.02|4120.52|4124.02|4122.52|4117.02|4115.52|12574
1629358800000|2021-08-19 07:40:00|4121.37|4119.87|4121.37|4119.87|4122.37|4120.87|4115.87|4114.37|8295
1629359100000|2021-08-19 07:45:00|4121.57|4120.07|4125.57|4124.07|4126.37|4124.87|4119.87|4118.37|7675
1629359400000|2021-08-19 07:50:00|4125.37|4123.87|4115.87|4114.37|4126.87|4125.37|4114.37|4112.87|12836
1629359700000|2021-08-19 07:55:00|4114.87|4113.37|4118.37|4116.87|4118.87|4117.37|4113.87|4112.37|14407
1629360000000|2021-08-19 08:00:00|4117.87|4116.37|4109.87|4108.37|4118.07|4116.57|4108.87|4107.37|12173
1629360300000|2021-08-19 08:05:00|4109.37|4107.87|4106.87|4105.37|4109.87|4108.37|4104.37|4102.87|16925
1629360600000|2021-08-19 08:10:00|4107.37|4105.87|4109.87|4108.37|4109.87|4108.37|4105.37|4103.87|11287
1629360900000|2021-08-19 08:15:00|4109.57|4108.07|4103.37|4101.87|4109.87|4108.37|4102.87|4101.37|19104
1629361200000|2021-08-19 08:20:00|4103.07|4101.57|4097.87|4096.37|4103.37|4101.87|4094.87|4093.37|14395
1629361500000|2021-08-19 08:25:00|4096.87|4095.37|4094.37|4092.87|4097.87|4096.37|4092.57|4091.07|11556
1629361800000|2021-08-19 08:30:00|4094.87|4093.37|4096.87|4095.37|4096.87|4095.37|4093.37|4091.87|8332
1629362100000|2021-08-19 08:35:00|4096.37|4094.87|4098.37|4096.87|4098.37|4096.87|4093.37|4091.87|6677
1629362400000|2021-08-19 08:40:00|4097.87|4096.37|4100.87|4099.37|4101.87|4100.37|4095.37|4093.87|8321
1629362700000|2021-08-19 08:45:00|4100.37|4098.87|4091.37|4089.87|4100.87|4099.37|4091.37|4089.87|5919
1629363000000|2021-08-19 08:50:00|4091.87|4090.37|4091.87|4090.37|4093.87|4092.37|4090.87|4089.37|7917
1629363300000|2021-08-19 08:55:00|4091.37|4089.87|4098.37|4096.87|4098.37|4096.87|4091.37|4089.87|11942
1629363600000|2021-08-19 09:00:00|4097.87|4096.37|4093.87|4092.37|4097.87|4096.37|4091.87|4090.37|11009
1629363900000|2021-08-19 09:05:00|4094.07|4092.57|4088.87|4087.37|4094.07|4092.57|4087.37|4085.87|7050
1629364200000|2021-08-19 09:10:00|4088.37|4086.87|4087.37|4085.87|4090.87|4089.37|4086.87|4085.37|6990
1629364500000|2021-08-19 09:15:00|4086.87|4085.37|4091.37|4089.87|4091.37|4089.87|4081.87|4080.37|16549
1629364800000|2021-08-19 09:20:00|4090.87|4089.37|4091.37|4089.87|4091.87|4090.37|4087.87|4086.37|9555
1629365100000|2021-08-19 09:25:00|4091.87|4090.37|4092.87|4091.37|4095.37|4093.87|4090.87|4089.37|10414
1629365400000|2021-08-19 09:30:00|4092.37|4090.87|4100.87|4099.37|4100.87|4099.37|4090.37|4088.87|10816
1629365700000|2021-08-19 09:35:00|4100.37|4098.87|4099.37|4097.87|4101.87|4100.37|4097.87|4096.37|13519
1629366000000|2021-08-19 09:40:00|4098.87|4097.37|4101.37|4099.87|4101.87|4100.37|4097.87|4096.37|9060
1629366300000|2021-08-19 09:45:00|4101.87|4100.37|4101.37|4099.87|4103.37|4101.87|4100.37|4098.87|6826
1629366600000|2021-08-19 09:50:00|4101.87|4100.37|4107.37|4105.87|4107.87|4106.37|4100.87|4099.37|9050
1629366900000|2021-08-19 09:55:00|4107.57|4106.07|4106.87|4105.37|4112.37|4110.87|4106.37|4104.87|10496
1629367200000|2021-08-19 10:00:00|4106.37|4104.87|4110.37|4108.87|4110.87|4109.37|4106.37|4104.87|9270
1629367500000|2021-08-19 10:05:00|4109.87|4108.37|4112.37|4110.87|4116.87|4115.37|4109.37|4107.87|6939
1629367800000|2021-08-19 10:10:00|4112.87|4111.37|4112.37|4110.87|4115.87|4114.37|4112.37|4110.87|4322
1629368100000|2021-08-19 10:15:00|4111.87|4110.37|4108.87|4107.37|4114.37|4112.87|4107.57|4106.07|8111
1629368400000|2021-08-19 10:20:00|4109.07|4107.57|4114.87|4113.37|4115.37|4113.87|4105.37|4103.87|5443
1629368700000|2021-08-19 10:25:00|4114.37|4112.87|4111.87|4110.37|4114.87|4113.37|4107.87|4106.37|5582
1629369000000|2021-08-19 10:30:00|4112.07|4110.57|4109.87|4108.37|4112.87|4111.37|4108.57|4107.07|2020
1629369300000|2021-08-19 10:35:00|4110.37|4108.87|4110.87|4109.37|4112.87|4111.37|4107.37|4105.87|4186
1629369600000|2021-08-19 10:40:00|4111.37|4109.87|4103.87|4102.37|4112.37|4110.87|4103.87|4102.37|5348
1629369900000|2021-08-19 10:45:00|4104.37|4102.87|4108.37|4106.87|4108.37|4106.87|4102.87|4101.37|4910
1629370200000|2021-08-19 10:50:00|4107.87|4106.37|4107.37|4105.87|4109.87|4108.37|4105.37|4103.87|3561
1629370500000|2021-08-19 10:55:00|4107.87|4106.37|4105.87|4104.37|4108.87|4107.37|4103.87|4102.37|11260
1629370800000|2021-08-19 11:00:00|4106.37|4104.87|4106.37|4104.87|4106.87|4105.37|4103.87|4102.37|2441
1629371100000|2021-08-19 11:05:00|4106.87|4105.37|4101.87|4100.37|4106.87|4105.37|4099.87|4098.37|4750
1629371400000|2021-08-19 11:10:00|4101.57|4100.07|4105.87|4104.37|4105.87|4104.37|4099.37|4097.87|4408
1629371700000|2021-08-19 11:15:00|4105.37|4103.87|4103.57|4102.07|4106.87|4105.37|4102.37|4100.87|3726
1629372000000|2021-08-19 11:20:00|4103.37|4101.87|4102.37|4100.87|4104.87|4103.37|4100.37|4098.87|3455
1629372300000|2021-08-19 11:25:00|4101.87|4100.37|4101.87|4100.37|4102.37|4100.87|4099.87|4098.37|3950
1629372600000|2021-08-19 11:30:00|4102.07|4100.57|4104.87|4103.37|4105.37|4103.87|4101.37|4099.87|2973
1629372900000|2021-08-19 11:35:00|4105.37|4103.87|4107.37|4105.87|4108.87|4107.37|4104.37|4102.87|11352
1629373200000|2021-08-19 11:40:00|4107.8|4106.3|4105.3|4103.8|4109.3|4107.8|4104.8|4103.3|4328
1629373500000|2021-08-19 11:45:00|4105.8|4104.3|4105.3|4103.8|4106.8|4105.3|4104.8|4103.3|1879
1629373800000|2021-08-19 11:50:00|4105|4103.5|4097.3|4095.8|4105.3|4103.8|4097.3|4095.8|5666
1629374100000|2021-08-19 11:55:00|4097.5|4096|4099|4097.5|4099.8|4098.3|4096.3|4094.8|5835
1629374400000|2021-08-19 12:00:00|4099.3|4097.8|4097.3|4095.8|4099.8|4098.3|4093.3|4091.8|4779
1629374700000|2021-08-19 12:05:00|4097.8|4096.3|4100.8|4099.3|4100.8|4099.3|4096.3|4094.8|3236
1629375000000|2021-08-19 12:10:00|4100.5|4099|4102|4100.5|4103.8|4102.3|4100.3|4098.8|3818
1629375300000|2021-08-19 12:15:00|4101.8|4100.3|4099.8|4098.3|4102.3|4100.8|4099.3|4097.8|5751
1629375600000|2021-08-19 12:20:00|4100|4098.5|4105.3|4103.8|4106.3|4104.8|4099.8|4098.3|4019
1629375900000|2021-08-19 12:25:00|4105.8|4104.3|4104.3|4102.8|4106.8|4105.3|4104.3|4102.8|2305
1629376200000|2021-08-19 12:30:00|4104.8|4103.3|4101.8|4100.3|4106|4104.5|4101.8|4100.3|3696
1629376500000|2021-08-19 12:35:00|4101.3|4099.8|4103.8|4102.3|4103.8|4102.3|4099.3|4097.8|3167
1629376800000|2021-08-19 12:40:00|4103.3|4101.8|4105.3|4103.8|4107.3|4105.8|4102.8|4101.3|2688
1629377100000|2021-08-19 12:45:00|4105|4103.5|4099.8|4098.3|4105.3|4103.8|4099.8|4098.3|2475
1629377400000|2021-08-19 12:50:00|4099.3|4097.8|4096.8|4095.3|4100|4098.5|4096.3|4094.8|1849
1629377700000|2021-08-19 12:55:00|4097.3|4095.8|4096.8|4095.3|4098.8|4097.3|4096.8|4095.3|2524
1629378000000|2021-08-19 13:00:00|4097.3|4095.8|4097.8|4096.3|4099.3|4097.8|4095.8|4094.3|8933
1629378300000|2021-08-19 13:05:00|4098.3|4096.8|4102.3|4100.8|4104.3|4102.8|4096.8|4095.3|3535
1629378600000|2021-08-19 13:10:00|4102.8|4101.3|4109.8|4108.3|4109.8|4108.3|4102.8|4101.3|7995
1629378900000|2021-08-19 13:15:00|4109.3|4107.8|4113.3|4111.8|4114.3|4112.8|4109.3|4107.8|7758
1629379200000|2021-08-19 13:20:00|4112.8|4111.3|4112.3|4110.8|4114.8|4113.3|4111.8|4110.3|6295
1629379500000|2021-08-19 13:25:00|4111.8|4110.3|4112.3|4110.8|4113.3|4111.8|4111.3|4109.8|4879
1629379800000|2021-08-19 13:30:00|4111.8|4110.3|4119.5|4118|4119.8|4118.3|4111.3|4109.8|12419
1629380100000|2021-08-19 13:35:00|4119.3|4117.8|4117.8|4116.3|4120.3|4118.8|4114.8|4113.3|13356
1629380400000|2021-08-19 13:40:00|4118.3|4116.8|4120.5|4119|4121.8|4120.3|4113.3|4111.8|7735
1629380700000|2021-08-19 13:45:00|4120.8|4119.3|4120.8|4119.3|4127.5|4126|4118.3|4116.8|8861
1629381000000|2021-08-19 13:50:00|4120.3|4118.8|4125.8|4124.3|4126.3|4124.8|4120.3|4118.8|8312
1629381300000|2021-08-19 13:55:00|4126.3|4124.8|4122|4120.5|4126.3|4124.8|4121.3|4119.8|6796
1629381600000|2021-08-19 14:00:00|4122.3|4120.8|4126.8|4125.3|4128.3|4126.8|4121.8|4120.3|7779
1629381900000|2021-08-19 14:05:00|4126.5|4125|4126.8|4125.3|4129.3|4127.8|4124.3|4122.8|7785
1629382200000|2021-08-19 14:10:00|4126.67|4125.17|4128.17|4126.67|4130.17|4128.67|4125.67|4124.17|6213
1629382500000|2021-08-19 14:15:00|4128.37|4126.87|4131.67|4130.17|4136.17|4134.67|4126.17|4124.67|14792
1629382800000|2021-08-19 14:20:00|4132.17|4130.67|4130.67|4129.17|4134.67|4133.17|4130.17|4128.67|14183
1629383100000|2021-08-19 14:25:00|4131.17|4129.67|4129.17|4127.67|4131.17|4129.67|4127.17|4125.67|11699
1629383400000|2021-08-19 14:30:00|4129.67|4128.17|4119.17|4117.67|4130.67|4129.17|4119.17|4117.67|12562
1629383700000|2021-08-19 14:35:00|4119.67|4118.17|4115.17|4113.67|4119.67|4118.17|4114.17|4112.67|13217
1629384000000|2021-08-19 14:40:00|4114.67|4113.17|4113.67|4112.17|4117.17|4115.67|4113.17|4111.67|7245
1629384300000|2021-08-19 14:45:00|4114.17|4112.67|4114.67|4113.17|4115.37|4113.87|4112.67|4111.17|6075
1629384600000|2021-08-19 14:50:00|4114.17|4112.67|4121.17|4119.67|4121.67|4120.17|4114.17|4112.67|9446
1629384900000|2021-08-19 14:55:00|4121.67|4120.17|4130.67|4129.17|4130.67|4129.17|4120.87|4119.37|8266
1629385200000|2021-08-19 15:00:00|4130.17|4128.67|4129.67|4128.17|4131.17|4129.67|4127.67|4126.17|8043
1629385500000|2021-08-19 15:05:00|4130.17|4128.67|4125.17|4123.67|4130.67|4129.17|4124.67|4123.17|7400
1629385800000|2021-08-19 15:10:00|4125.67|4124.17|4125.67|4124.17|4127.17|4125.67|4124.67|4123.17|7153
1629386100000|2021-08-19 15:15:00|4126.17|4124.67|4128.17|4126.67|4128.17|4126.67|4123.37|4121.87|7217
1629386400000|2021-08-19 15:20:00|4128.67|4127.17|4130.17|4128.67|4131.17|4129.67|4127.67|4126.17|11332
1629386700000|2021-08-19 15:25:00|4129.67|4128.17|4123.17|4121.67|4129.67|4128.17|4121.67|4120.17|20590
1629387000000|2021-08-19 15:30:00|4123.67|4122.17|4125.17|4123.67|4128.67|4127.17|4123.67|4122.17|42868
1629387300000|2021-08-19 15:35:00|4125.67|4124.17|4124.17|4122.67|4127.17|4125.67|4122.17|4120.67|22266
1629387600000|2021-08-19 15:40:00|4123.67|4122.17|4130.17|4128.67|4130.17|4128.67|4122.67|4121.17|7694
1629387900000|2021-08-19 15:45:00|4130.67|4129.17|4137.17|4135.67|4137.17|4135.67|4130.67|4129.17|11909
1629388200000|2021-08-19 15:50:00|4137.67|4136.17|4136.17|4134.67|4139.17|4137.67|4135.67|4134.17|8052
1629388500000|2021-08-19 15:55:00|4136.67|4135.17|4136.17|4134.67|4138.67|4137.17|4136.17|4134.67|5641
1629388800000|2021-08-19 16:00:00|4136.67|4135.17|4136.67|4135.17|4138.17|4136.67|4136.17|4134.67|2476
1629389100000|2021-08-19 16:05:00|4137.17|4135.67|4132.67|4131.17|4137.67|4136.17|4132.67|4131.17|3931
1629389400000|2021-08-19 16:10:00|4133.17|4131.67|4135.67|4134.17|4137.67|4136.17|4133.17|4131.67|2435
1629389700000|2021-08-19 16:15:00|4135.17|4133.67|4134.67|4133.17|4136.17|4134.67|4134.17|4132.67|1484
1629390000000|2021-08-19 16:20:00|4134.17|4132.67|4133.17|4131.67|4136.17|4134.67|4132.17|4130.67|2598
1629390300000|2021-08-19 16:25:00|4132.67|4131.17|4134.67|4133.17|4134.67|4133.17|4132.67|4131.17|1133
1629390600000|2021-08-19 16:30:00|4135.17|4133.67|4136.67|4135.17|4136.67|4135.17|4133.67|4132.17|1956
1629390900000|2021-08-19 16:35:00|4136.17|4134.67|4138.17|4136.67|4138.17|4136.67|4135.67|4134.17|1036
1629391200000|2021-08-19 16:40:00|4138.67|4137.17|4136.17|4134.67|4139.17|4137.67|4136.17|4134.67|1075
1629391500000|2021-08-19 16:45:00|4136.37|4134.87|4139.67|4138.17|4139.67|4138.17|4135.67|4134.17|3739
1629391800000|2021-08-19 16:50:00|4140.17|4138.67|4140.17|4138.67|4140.17|4138.67|4137.67|4136.17|2096
1629392100000|2021-08-19 16:55:00|4139.67|4138.17|4142.67|4141.17|4143.17|4141.67|4139.67|4138.17|3841
1629392400000|2021-08-19 17:00:00|4143.17|4141.67|4139.17|4137.67|4143.17|4141.67|4139.17|4137.67|3833
1629392700000|2021-08-19 17:05:00|4138.67|4137.17|4136.67|4135.17|4139.17|4137.67|4135.17|4133.67|3867
1629393000000|2021-08-19 17:10:00|4137.17|4135.67|4139.17|4137.67|4140.17|4138.67|4136.67|4135.17|1016
1629393300000|2021-08-19 17:15:00|4138.67|4137.17|4138.17|4136.67|4139.67|4138.17|4137.17|4135.67|1177
1629393600000|2021-08-19 17:20:00|4137.87|4136.37|4138.67|4137.17|4140.17|4138.67|4137.67|4136.17|518
1629393900000|2021-08-19 17:25:00|4138.17|4136.67|4135.67|4134.17|4138.67|4137.17|4135.17|4133.67|1008
1629394200000|2021-08-19 17:30:00|4135.87|4134.37|4135.67|4134.17|4136.17|4134.67|4133.67|4132.17|3606
1629394500000|2021-08-19 17:35:00|4135.17|4133.67|4136.67|4135.17|4136.67|4135.17|4133.67|4132.17|959
1629394800000|2021-08-19 17:40:00|4136.37|4134.87|4137.67|4136.17|4139.17|4137.67|4136.17|4134.67|930
1629395100000|2021-08-19 17:45:00|4138.17|4136.67|4137.67|4136.17|4138.17|4136.67|4135.67|4134.17|403
1629395400000|2021-08-19 17:50:00|4137.17|4135.67|4136.67|4135.17|4138.17|4136.67|4136.17|4134.67|364
1629395700000|2021-08-19 17:55:00|4136.17|4134.67|4133.17|4131.67|4136.37|4134.87|4133.17|4131.67|398
1629396000000|2021-08-19 18:00:00|4133.67|4132.17|4131.17|4129.67|4135.17|4133.67|4130.87|4129.37|1307
1629396300000|2021-08-19 18:05:00|4131.67|4130.17|4131.67|4130.17|4132.67|4131.17|4129.67|4128.17|1980
1629396600000|2021-08-19 18:10:00|4131.37|4129.87|4131.67|4130.17|4133.67|4132.17|4129.67|4128.17|824
1629396900000|2021-08-19 18:15:00|4132.17|4130.67|4131.67|4130.17|4132.17|4130.67|4129.17|4127.67|652
1629397200000|2021-08-19 18:20:00|4131.17|4129.67|4133.17|4131.67|4133.17|4131.67|4130.37|4128.87|344
1629397500000|2021-08-19 18:25:00|4132.67|4131.17|4128.67|4127.17|4134.67|4133.17|4128.17|4126.67|698
1629397800000|2021-08-19 18:30:00|4128.17|4126.67|4127.17|4125.67|4128.17|4126.67|4122.67|4121.17|4884
1629398100000|2021-08-19 18:35:00|4126.67|4125.17|4127.17|4125.67|4129.17|4127.67|4126.17|4124.67|924
1629398400000|2021-08-19 18:40:00|4126.67|4125.17|4127.17|4125.67|4127.67|4126.17|4124.17|4122.67|659
1629398700000|2021-08-19 18:45:00|4127.37|4125.87|4128.67|4127.17|4129.17|4127.67|4124.67|4123.17|681
1629399000000|2021-08-19 18:50:00|4128.17|4126.67|4133.17|4131.67|4133.67|4132.17|4126.17|4124.67|889
1629399300000|2021-08-19 18:55:00|4133.67|4132.17|4134.37|4132.87|4135.17|4133.67|4132.17|4130.67|771
1629399600000|2021-08-19 19:00:00|4134.17|4132.67|4139.17|4137.67|4139.17|4137.67|4134.17|4132.67|1681
1629399900000|2021-08-19 19:05:00|4138.87|4137.37|4139.67|4138.17|4141.17|4139.67|4138.67|4137.17|2013
1629400200000|2021-08-19 19:10:00|4139.87|4138.37|4139.17|4137.67|4141.17|4139.67|4138.67|4137.17|961
1629400500000|2021-08-19 19:15:00|4138.67|4137.17|4139.67|4138.17|4140.67|4139.17|4138.17|4136.67|738
1629400800000|2021-08-19 19:20:00|4140.17|4138.67|4141.17|4139.67|4141.67|4140.17|4139.17|4137.67|838
1629401100000|2021-08-19 19:25:00|4141.67|4140.17|4143.17|4141.67|4143.67|4142.17|4141.17|4139.67|901
1629401400000|2021-08-19 19:30:00|4142.67|4141.17|4143.17|4141.67|4143.67|4142.17|4141.17|4139.67|625
1629401700000|2021-08-19 19:35:00|4142.67|4141.17|4140.17|4138.67|4143.67|4142.17|4140.17|4138.67|2007
1629402000000|2021-08-19 19:40:00|4140.67|4139.17|4139.17|4137.67|4140.67|4139.17|4137.17|4135.67|1152
1629402300000|2021-08-19 19:45:00|4138.67|4137.17|4138.67|4137.17|4138.87|4137.37|4136.17|4134.67|1561
1629402600000|2021-08-19 19:50:00|4138.37|4136.87|4136.67|4135.17|4140.67|4139.17|4136.17|4134.67|1678
1629402900000|2021-08-19 19:55:00|4137.17|4135.67|4137.67|4136.17|4138.37|4136.87|4134.67|4133.17|3157
1629403200000|2021-08-19 20:00:00|4138.92|4135.92|4139.72|4136.72|4140.52|4137.52|4138.42|4135.42|29
1629403500000|2021-08-19 20:05:00|4139.92|4136.92|4142.02|4139.02|4142.02|4139.02|4139.12|4136.12|0
1629403800000|2021-08-19 20:10:00|4142.22|4139.22|4140.12|4137.12|4142.92|4139.92|4139.92|4136.92|0
1629404100000|2021-08-19 20:15:00|4140.52|4137.52|4139.52|4136.52|4142.02|4139.02|4139.52|4136.52|0
1629404400000|2021-08-19 20:20:00|4139.72|4136.72|4138.52|4135.52|4139.72|4136.72|4137.92|4134.92|0
1629404700000|2021-08-19 20:25:00|4138.72|4135.72|4137.92|4134.92|4138.92|4135.92|4137.92|4134.92|0
1629405000000|2021-08-19 20:30:00|4137.72|4134.72|4137.62|4134.62|4138.32|4135.32|4137.22|4134.22|0
1629405300000|2021-08-19 20:35:00|4137.72|4134.72|4137.42|4134.42|4138.32|4135.32|4137.02|4134.02|0
1629405600000|2021-08-19 20:40:00|4137.22|4134.22|4137.42|4134.42|4137.92|4134.92|4137.02|4134.02|0
1629405900000|2021-08-19 20:45:00|4137.52|4134.52|4138.72|4135.72|4138.72|4135.72|4137.42|4134.42|0
1629406200000|2021-08-19 20:50:00|4138.82|4135.82|4138.52|4135.52|4138.82|4135.82|4138.52|4135.52|0
1629406500000|2021-08-19 20:55:00|4138.42|4135.42|4138.52|4135.52|4138.72|4135.72|4138.12|4135.12|0
1629406800000|2021-08-19 21:00:00|4138.32|4135.32|4138.32|4135.32|4138.42|4135.42|4138.22|4135.22|0
1629407100000|2021-08-19 21:05:00|4138.42|4135.42|4138.32|4135.32|4138.52|4135.52|4138.32|4135.32|0
1629407400000|2021-08-19 21:10:00|4138.42|4135.42|4138.52|4135.52|4138.72|4135.72|4138.42|4135.42|0
1629407700000|2021-08-19 21:15:00|4138.42|4135.42|4138.72|4135.72|4138.72|4135.72|4138.42|4135.42|0
1629408600000|2021-08-19 21:30:00|4138.52|4135.52|4138.22|4135.22|4138.52|4135.52|4138.02|4135.02|0
1629408900000|2021-08-19 21:35:00|4138.02|4135.02|4138.02|4135.02|4138.12|4135.12|4137.62|4134.62|0
1629409200000|2021-08-19 21:40:00|4137.92|4134.92|4137.92|4134.92|4137.92|4134.92|4137.62|4134.62|0
1629409500000|2021-08-19 21:45:00|4137.82|4134.82|4137.82|4134.82|4138.02|4135.02|4137.62|4134.62|0
1629409800000|2021-08-19 21:50:00|4137.92|4134.92|4137.82|4134.82|4137.92|4134.92|4137.62|4134.62|0
1629410100000|2021-08-19 21:55:00|4137.72|4134.72|4137.82|4134.82|4138.02|4135.02|4137.42|4134.42|0
1629410400000|2021-08-19 22:00:00|4138.82|4135.82|4136.82|4133.82|4138.82|4135.82|4136.62|4133.62|0
1629410700000|2021-08-19 22:05:00|4137.02|4134.02|4137.02|4134.02|4137.02|4134.02|4136.62|4133.62|0
1629411000000|2021-08-19 22:10:00|4137.22|4134.22|4137.02|4134.02|4137.92|4134.92|4136.82|4133.82|0
1629411300000|2021-08-19 22:15:00|4137.22|4134.22|4136.82|4133.82|4137.22|4134.22|4135.72|4132.72|0
1629411600000|2021-08-19 22:20:00|4136.72|4133.72|4137.42|4134.42|4137.72|4134.72|4136.72|4133.72|0
1629411900000|2021-08-19 22:25:00|4137.52|4134.52|4138.12|4135.12|4138.52|4135.52|4137.42|4134.42|0
1629412200000|2021-08-19 22:30:00|4138.32|4135.32|4137.02|4134.02|4138.32|4135.32|4137.02|4134.02|0
1629412500000|2021-08-19 22:35:00|4136.82|4133.82|4136.42|4133.42|4136.82|4133.82|4136.22|4133.22|0
1629412800000|2021-08-19 22:40:00|4136.52|4133.52|4135.32|4132.32|4136.62|4133.62|4134.92|4131.92|0
1629413100000|2021-08-19 22:45:00|4135.12|4132.12|4135.72|4132.72|4135.72|4132.72|4135.12|4132.12|0
1629413400000|2021-08-19 22:50:00|4135.62|4132.62|4135.62|4132.62|4135.72|4132.72|4135.12|4132.12|0
1629413700000|2021-08-19 22:55:00|4135.52|4132.52|4135.12|4132.12|4135.72|4132.72|4134.92|4131.92|0
1629414000000|2021-08-19 23:00:00|4135.32|4132.32|4135.72|4132.72|4135.92|4132.92|4134.92|4131.92|0
1629414300000|2021-08-19 23:05:00|4135.82|4132.82|4135.32|4132.32|4135.92|4132.92|4134.92|4131.92|0
1629414600000|2021-08-19 23:10:00|4135.42|4132.42|4134.92|4131.92|4135.52|4132.52|4134.92|4131.92|0
1629414900000|2021-08-19 23:15:00|4135.02|4132.02|4134.92|4131.92|4135.52|4132.52|4134.72|4131.72|0
1629415200000|2021-08-19 23:20:00|4134.72|4131.72|4135.12|4132.12|4135.32|4132.32|4134.72|4131.72|0
1629415500000|2021-08-19 23:25:00|4135.22|4132.22|4135.32|4132.32|4136.32|4133.32|4135.12|4132.12|0
1629415800000|2021-08-19 23:30:00|4135.42|4132.42|4134.92|4131.92|4135.52|4132.52|4134.72|4131.72|0
1629416100000|2021-08-19 23:35:00|4134.82|4131.82|4134.72|4131.72|4135.12|4132.12|4134.52|4131.52|0
1629416400000|2021-08-19 23:40:00|4134.62|4131.62|4133.22|4130.22|4134.72|4131.72|4133.22|4130.22|0
1629416700000|2021-08-19 23:45:00|4133.02|4130.02|4132.12|4129.12|4133.62|4130.62|4131.92|4128.92|0
1629417000000|2021-08-19 23:50:00|4132.42|4129.42|4129.92|4126.92|4132.42|4129.42|4129.82|4126.82|0
1629417300000|2021-08-19 23:55:00|4130.02|4127.02|4131.12|4128.12|4131.72|4128.72|4129.62|4126.62|0
1629417600000|2021-08-20 00:00:00|4130.92|4127.92|4135.52|4132.52|4135.92|4132.92|4130.92|4127.92|0
1629417900000|2021-08-20 00:05:00|4135.72|4132.72|4135.32|4132.32|4136.62|4133.62|4135.32|4132.32|0
1629418200000|2021-08-20 00:10:00|4135.42|4132.42|4135.02|4132.02|4135.92|4132.92|4134.12|4131.12|0
1629418500000|2021-08-20 00:15:00|4134.92|4131.92|4131.62|4129.62|4135.92|4133.92|4129.92|4127.92|515
1629418800000|2021-08-20 00:20:00|4131.92|4129.92|4135.42|4133.42|4136.92|4134.92|4131.12|4129.12|400
1629419100000|2021-08-20 00:25:00|4135.62|4133.62|4137.42|4135.42|4137.42|4135.42|4134.42|4132.42|106
1629419400000|2021-08-20 00:30:00|4137.62|4135.62|4140.62|4138.62|4141.92|4139.92|4137.62|4135.62|357
1629419700000|2021-08-20 00:35:00|4140.92|4138.92|4141.42|4139.42|4141.92|4139.92|4140.42|4138.42|145
1629420000000|2021-08-20 00:40:00|4141.92|4139.92|4139.92|4137.92|4141.92|4139.92|4139.42|4137.42|309
1629420300000|2021-08-20 00:45:00|4140.42|4138.42|4142.42|4140.42|4142.42|4140.42|4139.92|4137.92|87
1629420600000|2021-08-20 00:50:00|4142.92|4140.92|4142.42|4140.42|4143.42|4141.42|4142.42|4140.42|92
1629420900000|2021-08-20 00:55:00|4141.92|4139.92|4140.92|4138.92|4141.92|4139.92|4140.42|4138.42|132
1629421200000|2021-08-20 01:00:00|4141.42|4139.42|4140.12|4138.12|4141.42|4139.42|4139.62|4137.62|68
1629421500000|2021-08-20 01:05:00|4140.42|4138.42|4137.12|4135.12|4141.92|4139.92|4137.12|4135.12|73
1629421800000|2021-08-20 01:10:00|4136.92|4134.92|4136.92|4134.92|4138.42|4136.42|4136.92|4134.92|79
1629422100000|2021-08-20 01:15:00|4137.12|4135.12|4133.62|4131.62|4137.92|4135.92|4131.92|4129.92|497
1629422400000|2021-08-20 01:20:00|4133.92|4131.92|4133.62|4131.62|4135.12|4133.12|4132.42|4130.42|59
1629422700000|2021-08-20 01:25:00|4133.42|4131.42|4135.42|4133.42|4137.92|4135.92|4133.12|4131.12|124
1629423000000|2021-08-20 01:30:00|4134.92|4132.92|4130.92|4128.92|4135.62|4133.62|4129.92|4127.92|305
1629423300000|2021-08-20 01:35:00|4131.12|4129.12|4123.92|4121.92|4131.12|4129.12|4123.62|4121.62|583
1629423600000|2021-08-20 01:40:00|4124.12|4122.12|4118.62|4116.62|4124.62|4122.62|4118.42|4116.42|563
1629423900000|2021-08-20 01:45:00|4118.42|4116.42|4119.62|4117.62|4120.92|4118.92|4116.42|4114.42|390
1629424200000|2021-08-20 01:50:00|4119.92|4117.92|4123.12|4121.12|4123.42|4121.42|4119.42|4117.42|231
1629424500000|2021-08-20 01:55:00|4122.92|4120.92|4123.12|4121.12|4123.42|4121.42|4119.92|4117.92|343
1629424800000|2021-08-20 02:00:00|4123.42|4121.42|4127.92|4125.92|4127.92|4125.92|4123.42|4121.42|319
1629425100000|2021-08-20 02:05:00|4128.42|4126.42|4125.12|4123.12|4129.62|4127.62|4124.92|4122.92|247
1629425400000|2021-08-20 02:10:00|4124.92|4122.92|4127.62|4125.62|4127.62|4125.62|4124.92|4122.92|55
1629425700000|2021-08-20 02:15:00|4127.42|4125.42|4128.12|4126.12|4128.92|4126.92|4126.42|4124.42|237
1629426000000|2021-08-20 02:20:00|4127.92|4125.92|4124.42|4122.42|4127.92|4125.92|4124.42|4122.42|86
1629426300000|2021-08-20 02:25:00|4124.12|4122.12|4126.12|4124.12|4126.92|4124.92|4123.42|4121.42|196
1629426600000|2021-08-20 02:30:00|4125.92|4123.92|4125.42|4123.42|4127.12|4125.12|4124.62|4122.62|80
1629426900000|2021-08-20 02:35:00|4124.92|4122.92|4124.42|4122.42|4126.42|4124.42|4124.42|4122.42|56
1629427200000|2021-08-20 02:40:00|4124.62|4122.62|4122.42|4120.42|4125.62|4123.62|4122.42|4120.42|33
1629427500000|2021-08-20 02:45:00|4122.62|4120.62|4122.92|4120.92|4123.12|4121.12|4120.92|4118.92|348
1629427800000|2021-08-20 02:50:00|4123.12|4121.12|4124.92|4122.92|4124.92|4122.92|4121.92|4119.92|66
1629428100000|2021-08-20 02:55:00|4124.42|4122.42|4123.62|4121.62|4125.42|4123.42|4122.62|4120.62|132
1629428400000|2021-08-20 03:00:00|4123.92|4121.92|4125.62|4123.62|4125.92|4123.92|4123.92|4121.92|221
1629428700000|2021-08-20 03:05:00|4125.42|4123.42|4127.42|4125.42|4128.12|4126.12|4124.92|4122.92|314
1629429000000|2021-08-20 03:10:00|4127.12|4125.12|4130.92|4128.92|4131.62|4129.62|4126.92|4124.92|346
1629429300000|2021-08-20 03:15:00|4131.12|4129.12|4131.42|4129.42|4131.92|4129.92|4130.12|4128.12|204
1629429600000|2021-08-20 03:20:00|4131.62|4129.62|4130.42|4128.42|4132.42|4130.42|4129.92|4127.92|116
1629429900000|2021-08-20 03:25:00|4130.92|4128.92|4126.42|4124.42|4130.92|4128.92|4126.42|4124.42|252
1629430200000|2021-08-20 03:30:00|4126.62|4124.62|4123.92|4121.92|4127.42|4125.42|4123.92|4121.92|209
1629430500000|2021-08-20 03:35:00|4124.12|4122.12|4121.92|4119.92|4125.42|4123.42|4121.92|4119.92|297
1629430800000|2021-08-20 03:40:00|4122.12|4120.12|4124.12|4122.12|4124.42|4122.42|4121.92|4119.92|140
1629431100000|2021-08-20 03:45:00|4123.92|4121.92|4125.42|4123.42|4125.92|4123.92|4122.92|4120.92|45
1629431400000|2021-08-20 03:50:00|4125.12|4123.12|4124.92|4122.92|4125.92|4123.92|4124.42|4122.42|11
1629431700000|2021-08-20 03:55:00|4125.12|4123.12|4128.92|4126.92|4128.92|4126.92|4124.92|4122.92|236
1629432000000|2021-08-20 04:00:00|4129.42|4127.42|4128.42|4126.42|4129.92|4127.92|4127.92|4125.92|183
1629432300000|2021-08-20 04:05:00|4128.12|4126.12|4128.42|4126.42|4128.92|4126.92|4127.42|4125.42|19
1629432600000|2021-08-20 04:10:00|4127.92|4125.92|4128.12|4126.12|4128.62|4126.62|4127.62|4125.62|25
1629432900000|2021-08-20 04:15:00|4128.42|4126.42|4129.12|4127.12|4129.62|4127.62|4127.92|4125.92|60
1629433200000|2021-08-20 04:20:00|4128.92|4126.92|4125.42|4123.42|4128.92|4126.92|4125.42|4123.42|178
1629433500000|2021-08-20 04:25:00|4124.92|4122.92|4125.62|4123.62|4125.62|4123.62|4123.92|4121.92|236
1629433800000|2021-08-20 04:30:00|4125.42|4123.42|4124.62|4122.62|4125.42|4123.42|4124.42|4122.42|37
1629434100000|2021-08-20 04:35:00|4124.42|4122.42|4123.62|4121.62|4124.92|4122.92|4123.42|4121.42|64
1629434400000|2021-08-20 04:40:00|4123.92|4121.92|4123.42|4121.42|4123.92|4121.92|4122.92|4120.92|243
1629434700000|2021-08-20 04:45:00|4123.12|4121.12|4123.42|4121.42|4123.92|4121.92|4121.92|4119.92|104
1629435000000|2021-08-20 04:50:00|4123.92|4121.92|4123.92|4121.92|4123.92|4121.92|4123.42|4121.42|82
1629435300000|2021-08-20 04:55:00|4123.62|4121.62|4124.12|4122.12|4124.42|4122.42|4123.42|4121.42|61
1629435600000|2021-08-20 05:00:00|4123.92|4121.92|4118.62|4116.62|4123.92|4121.92|4118.42|4116.42|146
1629435900000|2021-08-20 05:05:00|4118.92|4116.92|4122.42|4120.42|4122.42|4120.42|4117.12|4115.12|229
1629436200000|2021-08-20 05:10:00|4122.12|4120.12|4121.42|4119.42|4124.42|4122.42|4121.42|4119.42|82
1629436500000|2021-08-20 05:15:00|4120.92|4118.92|4116.92|4114.92|4120.92|4118.92|4116.42|4114.42|384
1629436800000|2021-08-20 05:20:00|4117.42|4115.42|4117.42|4115.42|4117.92|4115.92|4115.92|4113.92|123
1629437100000|2021-08-20 05:25:00|4117.12|4115.12|4113.92|4111.92|4117.42|4115.42|4113.42|4111.42|229
1629437400000|2021-08-20 05:30:00|4114.42|4112.42|4116.42|4114.42|4117.92|4115.92|4114.42|4112.42|287
1629437700000|2021-08-20 05:35:00|4116.62|4114.62|4117.62|4115.62|4117.62|4115.62|4115.42|4113.42|89
1629438000000|2021-08-20 05:40:00|4117.42|4115.42|4114.12|4112.12|4118.12|4116.12|4113.42|4111.42|162
1629438300000|2021-08-20 05:45:00|4114.42|4112.42|4117.12|4115.12|4118.42|4116.42|4113.92|4111.92|248
1629438600000|2021-08-20 05:50:00|4117.42|4115.42|4121.42|4119.42|4121.92|4119.92|4117.42|4115.42|498
1629438900000|2021-08-20 05:55:00|4121.92|4119.92|4120.92|4118.92|4122.92|4120.92|4120.92|4118.92|316
1629439200000|2021-08-20 06:00:00|4120.67|4119.17|4120.87|4119.37|4122.17|4120.67|4116.17|4114.67|1981
1629439500000|2021-08-20 06:05:00|4120.67|4119.17|4122.17|4120.67|4122.67|4121.17|4118.67|4117.17|842
1629439800000|2021-08-20 06:10:00|4121.87|4120.37|4126.37|4124.87|4126.67|4125.17|4121.17|4119.67|873
1629440100000|2021-08-20 06:15:00|4126.17|4124.67|4125.17|4123.67|4127.67|4126.17|4124.17|4122.67|847
1629440400000|2021-08-20 06:20:00|4124.67|4123.17|4123.17|4121.67|4124.67|4123.17|4122.17|4120.67|1056
1629440700000|2021-08-20 06:25:00|4122.67|4121.17|4127.37|4125.87|4127.67|4126.17|4122.67|4121.17|971
1629441000000|2021-08-20 06:30:00|4127.17|4125.67|4122.67|4121.17|4127.67|4126.17|4122.17|4120.67|896
1629441300000|2021-08-20 06:35:00|4122.17|4120.67|4123.67|4122.17|4123.67|4122.17|4121.17|4119.67|806
1629441600000|2021-08-20 06:40:00|4124.17|4122.67|4123.17|4121.67|4125.17|4123.67|4122.67|4121.17|755
1629441900000|2021-08-20 06:45:00|4123.37|4121.87|4121.17|4119.67|4123.37|4121.87|4120.17|4118.67|1486
1629442200000|2021-08-20 06:50:00|4120.87|4119.37|4126.67|4125.17|4127.67|4126.17|4120.67|4119.17|1510
1629442500000|2021-08-20 06:55:00|4126.37|4124.87|4127.87|4126.37|4130.17|4128.67|4126.37|4124.87|2387
1629442800000|2021-08-20 07:00:00|4127.67|4126.17|4129.67|4128.17|4132.67|4131.17|4123.17|4121.67|14495
1629443100000|2021-08-20 07:05:00|4130.17|4128.67|4126.87|4125.37|4131.17|4129.67|4124.67|4123.17|7173
1629443400000|2021-08-20 07:10:00|4127.17|4125.67|4127.87|4126.37|4130.67|4129.17|4123.67|4122.17|7141
1629443700000|2021-08-20 07:15:00|4128.17|4126.67|4124.17|4122.67|4130.67|4129.17|4123.67|4122.17|3861
1629444000000|2021-08-20 07:20:00|4123.67|4122.17|4121.67|4120.17|4125.17|4123.67|4121.67|4120.17|3443
1629444300000|2021-08-20 07:25:00|4121.17|4119.67|4112.17|4110.67|4121.17|4119.67|4111.17|4109.67|9744
1629444600000|2021-08-20 07:30:00|4111.67|4110.17|4113.17|4111.67|4116.67|4115.17|4110.67|4109.17|7442
1629444900000|2021-08-20 07:35:00|4112.67|4111.17|4109.17|4107.67|4113.67|4112.17|4105.17|4103.67|8008
1629445200000|2021-08-20 07:40:00|4109.61|4108.11|4110.81|4109.31|4111.11|4109.61|4107.11|4105.61|11668
1629445500000|2021-08-20 07:45:00|4110.61|4109.11|4112.11|4110.61|4112.31|4110.81|4108.11|4106.61|4585
1629445800000|2021-08-20 07:50:00|4112.31|4110.81|4110.11|4108.61|4116.11|4114.61|4108.11|4106.61|4237
1629446100000|2021-08-20 07:55:00|4109.61|4108.11|4115.11|4113.61|4116.11|4114.61|4109.11|4107.61|2967
1629446400000|2021-08-20 08:00:00|4115.31|4113.81|4122.31|4120.81|4123.61|4122.11|4115.31|4113.81|5781
1629446700000|2021-08-20 08:05:00|4122.61|4121.11|4118.11|4116.61|4124.61|4123.11|4118.11|4116.61|3894
1629447000000|2021-08-20 08:10:00|4118.31|4116.81|4118.11|4116.61|4120.11|4118.61|4116.81|4115.31|5067
1629447300000|2021-08-20 08:15:00|4118.31|4116.81|4116.61|4115.11|4120.11|4118.61|4116.11|4114.61|2371
1629447600000|2021-08-20 08:20:00|4116.11|4114.61|4108.61|4107.11|4116.61|4115.11|4107.61|4106.11|6870
1629447900000|2021-08-20 08:25:00|4108.11|4106.61|4113.81|4112.31|4115.61|4114.11|4108.11|4106.61|6410
1629448200000|2021-08-20 08:30:00|4114.11|4112.61|4116.61|4115.11|4116.61|4115.11|4112.11|4110.61|1966
1629448500000|2021-08-20 08:35:00|4116.11|4114.61|4117.61|4116.11|4119.11|4117.61|4115.11|4113.61|2661
1629448800000|2021-08-20 08:40:00|4118.11|4116.61|4120.61|4119.11|4122.61|4121.11|4117.11|4115.61|9753
1629449100000|2021-08-20 08:45:00|4120.11|4118.61|4122.11|4120.61|4123.11|4121.61|4119.61|4118.11|4209
1629449400000|2021-08-20 08:50:00|4122.31|4120.81|4124.61|4123.11|4124.61|4123.11|4120.61|4119.11|4478
1629449700000|2021-08-20 08:55:00|4124.11|4122.61|4121.61|4120.11|4126.11|4124.61|4121.61|4120.11|4226
1629450000000|2021-08-20 09:00:00|4121.11|4119.61|4124.61|4123.11|4124.61|4123.11|4121.11|4119.61|2919
1629450300000|2021-08-20 09:05:00|4125.11|4123.61|4124.61|4123.11|4126.11|4124.61|4123.61|4122.11|4603
1629450600000|2021-08-20 09:10:00|4124.11|4122.61|4119.61|4118.11|4124.61|4123.11|4117.11|4115.61|3166
1629450900000|2021-08-20 09:15:00|4119.11|4117.61|4120.61|4119.11|4121.11|4119.61|4117.11|4115.61|2952
1629451200000|2021-08-20 09:20:00|4121.11|4119.61|4122.61|4121.11|4123.11|4121.61|4120.11|4118.61|2097
1629451500000|2021-08-20 09:25:00|4122.11|4120.61|4123.61|4122.11|4124.61|4123.11|4121.61|4120.11|6609
1629451800000|2021-08-20 09:30:00|4123.11|4121.61|4124.61|4123.11|4124.61|4123.11|4117.11|4115.61|8289
1629452100000|2021-08-20 09:35:00|4125.11|4123.61|4130.11|4128.61|4130.11|4128.61|4124.61|4123.11|5169
1629452400000|2021-08-20 09:40:00|4130.31|4128.81|4129.61|4128.11|4131.11|4129.61|4129.11|4127.61|5365
1629452700000|2021-08-20 09:45:00|4129.11|4127.61|4128.11|4126.61|4129.11|4127.61|4126.61|4125.11|4034
1629453000000|2021-08-20 09:50:00|4127.61|4126.11|4116.61|4115.11|4128.61|4127.11|4115.61|4114.11|26967
1629453300000|2021-08-20 09:55:00|4117.11|4115.61|4119.61|4118.11|4119.61|4118.11|4112.61|4111.11|26571
1629453600000|2021-08-20 10:00:00|4119.11|4117.61|4112.31|4110.81|4120.11|4118.61|4112.11|4110.61|12017
1629453900000|2021-08-20 10:05:00|4112.61|4111.11|4114.11|4112.61|4114.61|4113.11|4109.61|4108.11|5840
1629454200000|2021-08-20 10:10:00|4113.81|4112.31|4116.61|4115.11|4116.61|4115.11|4111.61|4110.11|4559
1629454500000|2021-08-20 10:15:00|4116.11|4114.61|4124.11|4122.61|4124.11|4122.61|4116.11|4114.61|3598
1629454800000|2021-08-20 10:20:00|4123.61|4122.11|4117.61|4116.11|4124.11|4122.61|4116.11|4114.61|4551
1629455100000|2021-08-20 10:25:00|4117.11|4115.61|4119.61|4118.11|4120.11|4118.61|4117.11|4115.61|1295
1629455400000|2021-08-20 10:30:00|4119.31|4117.81|4118.61|4117.11|4120.31|4118.81|4117.61|4116.11|1294
1629455700000|2021-08-20 10:35:00|4118.11|4116.61|4119.11|4117.61|4119.11|4117.61|4116.61|4115.11|2217
1629456000000|2021-08-20 10:40:00|4118.61|4117.11|4120.11|4118.61|4120.61|4119.11|4117.81|4116.31|3333
1629456300000|2021-08-20 10:45:00|4120.61|4119.11|4120.81|4119.31|4122.11|4120.61|4120.11|4118.61|1205
1629456600000|2021-08-20 10:50:00|4121.11|4119.61|4117.61|4116.11|4121.61|4120.11|4117.11|4115.61|1344
1629456900000|2021-08-20 10:55:00|4117.31|4115.81|4117.61|4116.11|4118.81|4117.31|4116.61|4115.11|1535
1629457200000|2021-08-20 11:00:00|4117.81|4116.31|4116.11|4114.61|4118.11|4116.61|4114.61|4113.11|2026
1629457500000|2021-08-20 11:05:00|4116.31|4114.81|4112.11|4110.61|4116.31|4114.81|4111.61|4110.11|3797
1629457800000|2021-08-20 11:10:00|4112.31|4110.81|4113.11|4111.61|4115.11|4113.61|4112.11|4110.61|1848
1629458100000|2021-08-20 11:15:00|4112.61|4111.11|4114.11|4112.61|4114.61|4113.11|4111.61|4110.11|955
1629458400000|2021-08-20 11:20:00|4113.61|4112.11|4116.11|4114.61|4117.11|4115.61|4113.61|4112.11|1142
1629458700000|2021-08-20 11:25:00|4115.81|4114.31|4119.11|4117.61|4119.61|4118.11|4115.61|4114.11|1248
1629459000000|2021-08-20 11:30:00|4119.61|4118.11|4117.11|4115.61|4120.11|4118.61|4117.11|4115.61|1338
1629459300000|2021-08-20 11:35:00|4117.61|4116.11|4121.61|4120.11|4121.61|4120.11|4117.61|4116.11|1712
1629459600000|2021-08-20 11:40:00|4121.66|4120.16|4121.66|4120.16|4124.16|4122.66|4121.66|4120.16|4116
1629459900000|2021-08-20 11:45:00|4122.16|4120.66|4120.66|4119.16|4122.66|4121.16|4120.16|4118.66|12287
1629460200000|2021-08-20 11:50:00|4120.86|4119.36|4118.66|4117.16|4121.16|4119.66|4118.66|4117.16|3000
1629460500000|2021-08-20 11:55:00|4119.16|4117.66|4119.16|4117.66|4120.66|4119.16|4118.66|4117.16|2558
1629460800000|2021-08-20 12:00:00|4119.66|4118.16|4120.16|4118.66|4120.66|4119.16|4117.86|4116.36|2705
1629461100000|2021-08-20 12:05:00|4120.36|4118.86|4119.66|4118.16|4121.16|4119.66|4119.66|4118.16|1459
1629461400000|2021-08-20 12:10:00|4120.16|4118.66|4118.66|4117.16|4121.66|4120.16|4118.16|4116.66|1715
1629461700000|2021-08-20 12:15:00|4118.16|4116.66|4119.66|4118.16|4120.16|4118.66|4118.16|4116.66|10501
1629462000000|2021-08-20 12:20:00|4119.16|4117.66|4120.66|4119.16|4122.66|4121.16|4118.66|4117.16|4200
1629462300000|2021-08-20 12:25:00|4121.16|4119.66|4122.66|4121.16|4123.16|4121.66|4120.66|4119.16|1506
1629462600000|2021-08-20 12:30:00|4122.16|4120.66|4121.66|4120.16|4122.16|4120.66|4119.66|4118.16|4338
1629462900000|2021-08-20 12:35:00|4122.16|4120.66|4123.16|4121.66|4125.16|4123.66|4121.66|4120.16|3313
1629463200000|2021-08-20 12:40:00|4122.86|4121.36|4124.66|4123.16|4125.66|4124.16|4122.66|4121.16|3334
1629463500000|2021-08-20 12:45:00|4124.16|4122.66|4125.66|4124.16|4125.66|4124.16|4124.16|4122.66|1321
1629463800000|2021-08-20 12:50:00|4126.16|4124.66|4124.66|4123.16|4126.16|4124.66|4123.66|4122.16|3939
1629464100000|2021-08-20 12:55:00|4125.16|4123.66|4128.66|4127.16|4128.66|4127.16|4125.16|4123.66|3798
1629464400000|2021-08-20 13:00:00|4128.36|4126.86|4129.16|4127.66|4129.66|4128.16|4126.66|4125.16|2462
1629464700000|2021-08-20 13:05:00|4128.66|4127.16|4133.16|4131.66|4133.66|4132.16|4128.66|4127.16|5429
1629465000000|2021-08-20 13:10:00|4133.66|4132.16|4134.66|4133.16|4134.66|4133.16|4133.16|4131.66|2500
1629465300000|2021-08-20 13:15:00|4135.16|4133.66|4136.66|4135.16|4138.16|4136.66|4134.66|4133.16|6803
1629465600000|2021-08-20 13:20:00|4136.16|4134.66|4134.66|4133.16|4137.16|4135.66|4133.66|4132.16|3466
1629465900000|2021-08-20 13:25:00|4135.16|4133.66|4134.66|4133.16|4138.16|4136.66|4134.16|4132.66|5416
1629466200000|2021-08-20 13:30:00|4134.16|4132.66|4137.66|4136.16|4137.66|4136.16|4131.66|4130.16|7282
1629466500000|2021-08-20 13:35:00|4137.86|4136.36|4139.16|4137.66|4142.16|4140.66|4137.66|4136.16|8474
1629466800000|2021-08-20 13:40:00|4139.36|4137.86|4142.36|4140.86|4142.36|4140.86|4137.16|4135.66|6190
1629467100000|2021-08-20 13:45:00|4142.16|4140.66|4144.86|4143.36|4146.16|4144.66|4142.16|4140.66|6224
1629467400000|2021-08-20 13:50:00|4145.16|4143.66|4145.66|4144.16|4148.66|4147.16|4144.16|4142.66|6747
1629467700000|2021-08-20 13:55:00|4146.16|4144.66|4147.16|4145.66|4149.16|4147.66|4145.66|4144.16|4729
1629468000000|2021-08-20 14:00:00|4147.66|4146.16|4152.16|4150.66|4152.66|4151.16|4146.66|4145.16|6855
1629468300000|2021-08-20 14:05:00|4152.36|4150.86|4149.66|4148.16|4152.66|4151.16|4149.16|4147.66|9386
1629468600000|2021-08-20 14:10:00|4148.98|4147.48|4147.48|4145.98|4150.48|4148.98|4146.48|4144.98|3434
1629468900000|2021-08-20 14:15:00|4147.18|4145.68|4148.98|4147.48|4150.98|4149.48|4146.48|4144.98|4087
1629469200000|2021-08-20 14:20:00|4148.48|4146.98|4146.98|4145.48|4149.98|4148.48|4146.48|4144.98|4489
1629469500000|2021-08-20 14:25:00|4147.48|4145.98|4144.98|4143.48|4147.48|4145.98|4143.98|4142.48|5082
1629469800000|2021-08-20 14:30:00|4145.48|4143.98|4147.98|4146.48|4148.48|4146.98|4144.48|4142.98|4786
1629470100000|2021-08-20 14:35:00|4147.68|4146.18|4144.98|4143.48|4148.48|4146.98|4144.48|4142.98|2564
1629470400000|2021-08-20 14:40:00|4145.48|4143.98|4144.48|4142.98|4145.98|4144.48|4143.98|4142.48|6117
1629470700000|2021-08-20 14:45:00|4144.98|4143.48|4144.48|4142.98|4144.98|4143.48|4142.48|4140.98|4725
1629471000000|2021-08-20 14:50:00|4144.98|4143.48|4143.98|4142.48|4144.98|4143.48|4142.98|4141.48|3975
1629471300000|2021-08-20 14:55:00|4144.48|4142.98|4145.48|4143.98|4145.98|4144.48|4142.98|4141.48|4579
1629471600000|2021-08-20 15:00:00|4144.98|4143.48|4142.48|4140.98|4145.98|4144.48|4142.48|4140.98|3180
1629471900000|2021-08-20 15:05:00|4142.18|4140.68|4143.48|4141.98|4143.98|4142.48|4141.98|4140.48|4486
1629472200000|2021-08-20 15:10:00|4142.98|4141.48|4144.48|4142.98|4144.98|4143.48|4142.98|4141.48|3010
1629472500000|2021-08-20 15:15:00|4144.98|4143.48|4145.48|4143.98|4146.48|4144.98|4144.98|4143.48|4676
1629472800000|2021-08-20 15:20:00|4144.98|4143.48|4145.98|4144.48|4146.98|4145.48|4144.48|4142.98|6085
1629473100000|2021-08-20 15:25:00|4146.48|4144.98|4144.48|4142.98|4146.98|4145.48|4143.48|4141.98|20781
1629473400000|2021-08-20 15:30:00|4144.98|4143.48|4147.98|4146.48|4149.48|4147.98|4144.48|4142.98|21184
1629473700000|2021-08-20 15:35:00|4148.18|4146.68|4147.48|4145.98|4149.48|4147.98|4146.48|4144.98|10950
1629474000000|2021-08-20 15:40:00|4146.98|4145.48|4147.98|4146.48|4148.98|4147.48|4145.98|4144.48|6113
1629474300000|2021-08-20 15:45:00|4147.48|4145.98|4147.48|4145.98|4148.98|4147.48|4146.98|4145.48|4766
1629474600000|2021-08-20 15:50:00|4147.18|4145.68|4146.48|4144.98|4148.48|4146.98|4146.48|4144.98|3338
1629474900000|2021-08-20 15:55:00|4146.18|4144.68|4147.98|4146.48|4147.98|4146.48|4144.98|4143.48|5661
1629475200000|2021-08-20 16:00:00|4148.48|4146.98|4151.48|4149.98|4151.48|4149.98|4147.48|4145.98|2196
1629475500000|2021-08-20 16:05:00|4151.98|4150.48|4148.98|4147.48|4151.98|4150.48|4148.98|4147.48|1918
1629475800000|2021-08-20 16:10:00|4148.48|4146.98|4149.48|4147.98|4150.98|4149.48|4148.48|4146.98|4573
1629476100000|2021-08-20 16:15:00|4148.98|4147.48|4149.98|4148.48|4150.48|4148.98|4148.98|4147.48|2305
1629476400000|2021-08-20 16:20:00|4150.48|4148.98|4150.98|4149.48|4150.98|4149.48|4149.48|4147.98|978
1629476700000|2021-08-20 16:25:00|4150.48|4148.98|4152.98|4151.48|4153.48|4151.98|4149.98|4148.48|1956
1629477000000|2021-08-20 16:30:00|4153.48|4151.98|4151.18|4149.68|4153.48|4151.98|4151.18|4149.68|5760
1629477300000|2021-08-20 16:35:00|4151.48|4149.98|4151.98|4150.48|4152.48|4150.98|4151.48|4149.98|976
1629477600000|2021-08-20 16:40:00|4151.48|4149.98|4151.98|4150.48|4152.98|4151.48|4150.98|4149.48|649
1629477900000|2021-08-20 16:45:00|4152.48|4150.98|4152.98|4151.48|4153.48|4151.98|4151.98|4150.48|1383
1629478200000|2021-08-20 16:50:00|4153.48|4151.98|4153.48|4151.98|4154.48|4152.98|4152.48|4150.98|2524
1629478500000|2021-08-20 16:55:00|4153.98|4152.48|4152.48|4150.98|4153.98|4152.48|4152.18|4150.68|1671
1629478800000|2021-08-20 17:00:00|4152.98|4151.48|4152.98|4151.48|4153.48|4151.98|4152.48|4150.98|757
1629479100000|2021-08-20 17:05:00|4153.48|4151.98|4153.48|4151.98|4153.98|4152.48|4152.98|4151.48|924
1629479400000|2021-08-20 17:10:00|4153.98|4152.48|4154.48|4152.98|4154.98|4153.48|4153.98|4152.48|510
1629479700000|2021-08-20 17:15:00|4153.98|4152.48|4153.98|4152.48|4154.98|4153.48|4153.48|4151.98|325
1629480000000|2021-08-20 17:20:00|4154.48|4152.98|4153.98|4152.48|4154.48|4152.98|4153.48|4151.98|421
1629480300000|2021-08-20 17:25:00|4153.48|4151.98|4152.48|4150.98|4153.48|4151.98|4152.48|4150.98|325
1629480600000|2021-08-20 17:30:00|4152.98|4151.48|4152.98|4151.48|4153.48|4151.98|4152.48|4150.98|970
1629480900000|2021-08-20 17:35:00|4152.48|4150.98|4151.48|4149.98|4152.98|4151.48|4151.48|4149.98|445
1629481200000|2021-08-20 17:40:00|4150.98|4149.48|4152.48|4150.98|4152.68|4151.18|4150.98|4149.48|1169
1629481500000|2021-08-20 17:45:00|4152.98|4151.48|4151.98|4150.48|4153.48|4151.98|4151.98|4150.48|1469
1629481800000|2021-08-20 17:50:00|4152.18|4150.68|4151.48|4149.98|4153.48|4151.98|4150.48|4148.98|1649
1629482100000|2021-08-20 17:55:00|4151.18|4149.68|4147.98|4146.48|4151.48|4149.98|4147.98|4146.48|2384
1629482400000|2021-08-20 18:00:00|4148.48|4146.98|4149.98|4148.48|4150.48|4148.98|4147.98|4146.48|1427
1629482700000|2021-08-20 18:05:00|4150.48|4148.98|4149.98|4148.48|4150.98|4149.48|4149.98|4148.48|599
1629483000000|2021-08-20 18:10:00|4150.48|4148.98|4149.48|4147.98|4150.48|4148.98|4149.48|4147.98|374
1629483300000|2021-08-20 18:15:00|4149.68|4148.18|4149.48|4147.98|4149.98|4148.48|4148.98|4147.48|247
1629483600000|2021-08-20 18:20:00|4149.18|4147.68|4146.18|4144.68|4149.48|4147.98|4145.98|4144.48|889
1629483900000|2021-08-20 18:25:00|4146.48|4144.98|4146.98|4145.48|4147.98|4146.48|4146.48|4144.98|366
1629484200000|2021-08-20 18:30:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4145.98|4144.48|363
1629484500000|2021-08-20 18:35:00|4145.98|4144.48|4146.48|4144.98|4146.98|4145.48|4145.98|4144.48|196
1629484800000|2021-08-20 18:40:00|4145.98|4144.48|4146.48|4144.98|4147.98|4146.48|4145.98|4144.48|421
1629485100000|2021-08-20 18:45:00|4146.98|4145.48|4145.98|4144.48|4146.98|4145.48|4145.48|4143.98|537
1629485400000|2021-08-20 18:50:00|4146.48|4144.98|4146.98|4145.48|4147.48|4145.98|4146.48|4144.98|198
1629485700000|2021-08-20 18:55:00|4147.48|4145.98|4147.98|4146.48|4147.98|4146.48|4147.18|4145.68|216
1629486000000|2021-08-20 19:00:00|4147.48|4145.98|4147.98|4146.48|4148.98|4147.48|4147.48|4145.98|341
1629486300000|2021-08-20 19:05:00|4148.48|4146.98|4148.98|4147.48|4148.98|4147.48|4147.48|4145.98|134
1629486600000|2021-08-20 19:10:00|4148.48|4146.98|4149.98|4148.48|4149.98|4148.48|4148.48|4146.98|186
1629486900000|2021-08-20 19:15:00|4150.48|4148.98|4149.48|4147.98|4150.48|4148.98|4149.48|4147.98|397
1629487200000|2021-08-20 19:20:00|4149.98|4148.48|4150.98|4149.48|4150.98|4149.48|4149.48|4147.98|297
1629487500000|2021-08-20 19:25:00|4150.48|4148.98|4151.98|4150.48|4151.98|4150.48|4150.48|4148.98|699
1629487800000|2021-08-20 19:30:00|4151.48|4149.98|4152.48|4150.98|4152.48|4150.98|4150.48|4148.98|486
1629488100000|2021-08-20 19:35:00|4151.98|4150.48|4151.98|4150.48|4152.48|4150.98|4151.48|4149.98|353
1629488400000|2021-08-20 19:40:00|4151.68|4150.18|4152.98|4151.48|4152.98|4151.48|4150.98|4149.48|1043
1629488700000|2021-08-20 19:45:00|4152.48|4150.98|4152.48|4150.98|4152.98|4151.48|4151.98|4150.48|1632
1629489000000|2021-08-20 19:50:00|4152.98|4151.48|4151.48|4149.98|4153.98|4152.48|4150.48|4148.98|2314
1629489300000|2021-08-20 19:55:00|4151.98|4150.48|4154.48|4152.98|4156.98|4155.48|4150.48|4148.98|6584
1629489600000|2021-08-20 20:00:00|4155.73|4152.73|4154.63|4151.63|4155.73|4152.73|4154.03|4151.03|73
1629489900000|2021-08-20 20:05:00|4154.43|4151.43|4153.53|4150.53|4154.63|4151.63|4153.33|4150.33|0
1629490200000|2021-08-20 20:10:00|4153.33|4150.33|4153.53|4150.53|4154.23|4151.23|4152.73|4149.73|0
1629490500000|2021-08-20 20:15:00|4153.83|4150.83|4154.63|4151.63|4154.63|4151.63|4153.33|4150.33|0
1629490800000|2021-08-20 20:20:00|4154.83|4151.83|4155.03|4152.03|4155.03|4152.03|4154.63|4151.63|0
1629491100000|2021-08-20 20:25:00|4155.13|4152.13|4154.83|4151.83|4155.23|4152.23|4154.83|4151.83|0
1629491400000|2021-08-20 20:30:00|4155.03|4152.03|4154.83|4151.83|4155.03|4152.03|4154.83|4151.83|0
1629491700000|2021-08-20 20:35:00|4154.93|4151.93|4155.03|4152.03|4155.23|4152.23|4154.83|4151.83|0
1629492000000|2021-08-20 20:40:00|4154.83|4151.83|4155.03|4152.03|4155.43|4152.43|4154.83|4151.83|0
1629492300000|2021-08-20 20:45:00|4154.83|4151.83|4155.03|4152.03|4155.43|4152.43|4154.83|4151.83|0
1629492600000|2021-08-20 20:50:00|4155.23|4152.23|4154.33|4151.33|4155.93|4152.93|4153.93|4150.93|0
1629492900000|2021-08-20 20:55:00|4154.13|4151.13|4154.53|4151.53|4154.93|4151.93|4154.13|4151.13|0
1629669600000|2021-08-22 22:00:00|4153.13|4150.13|4155.03|4152.03|4155.43|4152.43|4153.13|4150.13|0
1629669900000|2021-08-22 22:05:00|4155.13|4152.13|4154.63|4151.63|4155.43|4152.43|4154.23|4151.23|0
1629670200000|2021-08-22 22:10:00|4154.53|4151.53|4154.83|4151.83|4155.03|4152.03|4153.73|4150.73|0
1629670500000|2021-08-22 22:15:00|4154.73|4151.73|4155.13|4152.13|4155.23|4152.23|4154.63|4151.63|0
1629670800000|2021-08-22 22:20:00|4155.23|4152.23|4154.63|4151.63|4155.23|4152.23|4154.53|4151.53|0
1629671100000|2021-08-22 22:25:00|4154.83|4151.83|4155.43|4152.43|4155.43|4152.43|4154.83|4151.83|0
1629671400000|2021-08-22 22:30:00|4155.53|4152.53|4156.33|4153.33|4156.33|4153.33|4155.43|4152.43|0
1629671700000|2021-08-22 22:35:00|4156.13|4153.13|4156.13|4153.13|4156.13|4153.13|4155.63|4152.63|0
1629672000000|2021-08-22 22:40:00|4156.23|4153.23|4156.73|4153.73|4156.73|4153.73|4155.83|4152.83|0
1629672300000|2021-08-22 22:45:00|4156.93|4153.93|4157.73|4154.73|4158.23|4155.23|4156.73|4153.73|0
1629672600000|2021-08-22 22:50:00|4158.03|4155.03|4157.33|4154.33|4158.03|4155.03|4156.93|4153.93|0
1629672900000|2021-08-22 22:55:00|4157.53|4154.53|4156.43|4153.43|4157.53|4154.53|4156.43|4153.43|0
1629673200000|2021-08-22 23:00:00|4156.33|4153.33|4156.93|4153.93|4157.13|4154.13|4156.13|4153.13|0
1629673500000|2021-08-22 23:05:00|4157.03|4154.03|4157.33|4154.33|4157.83|4154.83|4157.03|4154.03|0
1629673800000|2021-08-22 23:10:00|4157.23|4154.23|4157.73|4154.73|4158.03|4155.03|4157.13|4154.13|0
1629674100000|2021-08-22 23:15:00|4158.03|4155.03|4158.13|4155.13|4158.23|4155.23|4157.53|4154.53|0
1629674400000|2021-08-22 23:20:00|4158.03|4155.03|4158.03|4155.03|4158.13|4155.13|4157.73|4154.73|0
1629674700000|2021-08-22 23:25:00|4157.83|4154.83|4158.03|4155.03|4158.43|4155.43|4157.73|4154.73|0
1629675000000|2021-08-22 23:30:00|4158.13|4155.13|4156.53|4153.53|4158.23|4155.23|4156.53|4153.53|0
1629675300000|2021-08-22 23:35:00|4156.73|4153.73|4156.53|4153.53|4157.13|4154.13|4156.53|4153.53|0
1629675600000|2021-08-22 23:40:00|4156.63|4153.63|4156.13|4153.13|4156.73|4153.73|4156.13|4153.13|0
1629675900000|2021-08-22 23:45:00|4155.83|4152.83|4156.33|4153.33|4156.73|4153.73|4155.43|4152.43|0
1629676200000|2021-08-22 23:50:00|4156.23|4153.23|4157.13|4154.13|4157.33|4154.33|4156.13|4153.13|0
1629676500000|2021-08-22 23:55:00|4157.03|4154.03|4156.53|4153.53|4157.13|4154.13|4156.13|4153.13|0
1629676800000|2021-08-23 00:00:00|4156.33|4153.33|4156.53|4153.53|4158.03|4155.03|4156.33|4153.33|0
1629677100000|2021-08-23 00:05:00|4156.63|4153.63|4157.33|4154.33|4158.83|4155.83|4156.53|4153.53|0
1629677400000|2021-08-23 00:10:00|4157.43|4154.43|4158.03|4155.03|4158.43|4155.43|4156.93|4153.93|0
1629677700000|2021-08-23 00:15:00|4158.13|4155.13|4158.93|4156.93|4162.43|4160.43|4158.03|4155.03|562
1629678000000|2021-08-23 00:20:00|4158.73|4156.73|4156.93|4154.93|4159.73|4157.73|4156.73|4154.73|217
1629678300000|2021-08-23 00:25:00|4157.23|4155.23|4158.73|4156.73|4159.23|4157.23|4156.73|4154.73|283
1629678600000|2021-08-23 00:30:00|4159.23|4157.23|4157.73|4155.73|4159.93|4157.93|4157.23|4155.23|170
1629678900000|2021-08-23 00:35:00|4157.23|4155.23|4158.73|4156.73|4160.23|4158.23|4157.23|4155.23|111
1629679200000|2021-08-23 00:40:00|4159.23|4157.23|4161.23|4159.23|4161.73|4159.73|4158.23|4156.23|202
1629679500000|2021-08-23 00:45:00|4161.43|4159.43|4162.23|4160.23|4162.73|4160.73|4160.73|4158.73|321
1629679800000|2021-08-23 00:50:00|4162.43|4160.43|4160.23|4158.23|4162.73|4160.73|4159.73|4157.73|219
1629680100000|2021-08-23 00:55:00|4159.73|4157.73|4162.73|4160.73|4164.23|4162.23|4159.73|4157.73|228
1629680400000|2021-08-23 01:00:00|4163.23|4161.23|4162.73|4160.73|4163.73|4161.73|4161.73|4159.73|98
1629680700000|2021-08-23 01:05:00|4163.23|4161.23|4164.43|4162.43|4165.23|4163.23|4163.23|4161.23|143
1629681000000|2021-08-23 01:10:00|4164.73|4162.73|4159.73|4157.73|4164.73|4162.73|4159.43|4157.43|921
1629681300000|2021-08-23 01:15:00|4159.23|4157.23|4157.93|4155.93|4159.73|4157.73|4156.23|4154.23|1215
1629681600000|2021-08-23 01:20:00|4158.23|4156.23|4161.43|4159.43|4161.73|4159.73|4157.43|4155.43|74
1629681900000|2021-08-23 01:25:00|4161.73|4159.73|4161.23|4159.23|4162.73|4160.73|4161.23|4159.23|108
1629682200000|2021-08-23 01:30:00|4160.73|4158.73|4158.73|4156.73|4161.43|4159.43|4157.23|4155.23|264
1629682500000|2021-08-23 01:35:00|4158.93|4156.93|4158.23|4156.23|4159.23|4157.23|4157.73|4155.73|198
1629682800000|2021-08-23 01:40:00|4158.73|4156.73|4162.23|4160.23|4163.23|4161.23|4158.23|4156.23|171
1629683100000|2021-08-23 01:45:00|4162.73|4160.73|4165.23|4163.23|4165.23|4163.23|4162.73|4160.73|156
1629683400000|2021-08-23 01:50:00|4165.43|4163.43|4164.73|4162.73|4165.73|4163.73|4164.73|4162.73|199
1629683700000|2021-08-23 01:55:00|4164.23|4162.23|4165.23|4163.23|4166.23|4164.23|4163.73|4161.73|214
1629684000000|2021-08-23 02:00:00|4165.43|4163.43|4168.23|4166.23|4168.23|4166.23|4165.23|4163.23|373
1629684300000|2021-08-23 02:05:00|4167.73|4165.73|4168.73|4166.73|4169.43|4167.43|4167.73|4165.73|323
1629684600000|2021-08-23 02:10:00|4168.23|4166.23|4168.23|4166.23|4169.23|4167.23|4168.23|4166.23|135
1629684900000|2021-08-23 02:15:00|4168.73|4166.73|4167.23|4165.23|4169.23|4167.23|4167.23|4165.23|146
1629685200000|2021-08-23 02:20:00|4167.73|4165.73|4165.73|4163.73|4167.73|4165.73|4165.23|4163.23|143
1629685500000|2021-08-23 02:25:00|4165.93|4163.93|4167.93|4165.93|4168.43|4166.43|4165.93|4163.93|119
1629685800000|2021-08-23 02:30:00|4167.73|4165.73|4167.73|4165.73|4169.23|4167.23|4167.23|4165.23|47
1629686100000|2021-08-23 02:35:00|4167.93|4165.93|4168.73|4166.73|4169.23|4167.23|4167.93|4165.93|39
1629686400000|2021-08-23 02:40:00|4168.93|4166.93|4167.23|4165.23|4168.93|4166.93|4167.23|4165.23|57
1629686700000|2021-08-23 02:45:00|4167.73|4165.73|4168.93|4166.93|4169.23|4167.23|4167.73|4165.73|61
1629687000000|2021-08-23 02:50:00|4169.23|4167.23|4168.43|4166.43|4169.23|4167.23|4168.23|4166.23|89
1629687300000|2021-08-23 02:55:00|4168.73|4166.73|4169.23|4167.23|4169.73|4167.73|4168.73|4166.73|115
1629687600000|2021-08-23 03:00:00|4169.43|4167.43|4168.43|4166.43|4169.73|4167.73|4168.23|4166.23|99
1629687900000|2021-08-23 03:05:00|4168.73|4166.73|4169.43|4167.43|4169.73|4167.73|4168.23|4166.23|181
1629688200000|2021-08-23 03:10:00|4169.23|4167.23|4168.73|4166.73|4169.43|4167.43|4168.73|4166.73|66
1629688500000|2021-08-23 03:15:00|4168.93|4166.93|4169.73|4167.73|4169.73|4167.73|4168.73|4166.73|477
1629688800000|2021-08-23 03:20:00|4169.43|4167.43|4168.73|4166.73|4171.23|4169.23|4168.23|4166.23|387
1629689100000|2021-08-23 03:25:00|4168.43|4166.43|4170.73|4168.73|4170.73|4168.73|4168.43|4166.43|285
1629689400000|2021-08-23 03:30:00|4170.43|4168.43|4169.43|4167.43|4171.43|4169.43|4169.43|4167.43|141
1629689700000|2021-08-23 03:35:00|4169.23|4167.23|4170.23|4168.23|4170.73|4168.73|4169.23|4167.23|62
1629690000000|2021-08-23 03:40:00|4169.93|4167.93|4169.43|4167.43|4170.73|4168.73|4169.23|4167.23|47
1629690300000|2021-08-23 03:45:00|4169.23|4167.23|4169.73|4167.73|4170.23|4168.23|4169.23|4167.23|73
1629690600000|2021-08-23 03:50:00|4169.23|4167.23|4170.73|4168.73|4171.23|4169.23|4169.23|4167.23|39
1629690900000|2021-08-23 03:55:00|4170.43|4168.43|4170.23|4168.23|4170.73|4168.73|4169.73|4167.73|63
1629691200000|2021-08-23 04:00:00|4170.43|4168.43|4169.93|4167.93|4170.43|4168.43|4169.43|4167.43|34
1629691500000|2021-08-23 04:05:00|4169.73|4167.73|4169.93|4167.93|4170.23|4168.23|4169.73|4167.73|23
1629691800000|2021-08-23 04:10:00|4169.73|4167.73|4170.73|4168.73|4170.73|4168.73|4169.73|4167.73|45
1629692100000|2021-08-23 04:15:00|4171.23|4169.23|4170.43|4168.43|4171.23|4169.23|4170.43|4168.43|17
1629692400000|2021-08-23 04:20:00|4170.23|4168.23|4170.23|4168.23|4170.73|4168.73|4169.93|4167.93|64
1629692700000|2021-08-23 04:25:00|4170.43|4168.43|4170.23|4168.23|4170.43|4168.43|4169.73|4167.73|81
1629693000000|2021-08-23 04:30:00|4170.73|4168.73|4171.23|4169.23|4171.23|4169.23|4170.73|4168.73|53
1629693300000|2021-08-23 04:35:00|4170.73|4168.73|4170.73|4168.73|4171.23|4169.23|4170.73|4168.73|66
1629693600000|2021-08-23 04:40:00|4170.93|4168.93|4170.73|4168.73|4171.23|4169.23|4170.23|4168.23|120
1629693900000|2021-08-23 04:45:00|4170.43|4168.43|4172.23|4170.23|4172.73|4170.73|4170.43|4168.43|1123
1629694200000|2021-08-23 04:50:00|4172.43|4170.43|4172.23|4170.23|4172.73|4170.73|4172.23|4170.23|186
1629694500000|2021-08-23 04:55:00|4172.73|4170.73|4173.23|4171.23|4173.23|4171.23|4172.73|4170.73|175
1629694800000|2021-08-23 05:00:00|4172.73|4170.73|4172.23|4170.23|4173.23|4171.23|4171.73|4169.73|209
1629695100000|2021-08-23 05:05:00|4171.93|4169.93|4172.23|4170.23|4172.73|4170.73|4171.73|4169.73|155
1629695400000|2021-08-23 05:10:00|4172.73|4170.73|4173.23|4171.23|4174.73|4172.73|4172.73|4170.73|771
1629695700000|2021-08-23 05:15:00|4173.73|4171.73|4173.43|4171.43|4174.23|4172.23|4173.23|4171.23|143
1629696000000|2021-08-23 05:20:00|4173.73|4171.73|4174.23|4172.23|4174.23|4172.23|4173.23|4171.23|91
1629696300000|2021-08-23 05:25:00|4174.73|4172.73|4174.73|4172.73|4174.73|4172.73|4174.23|4172.23|300
1629696600000|2021-08-23 05:30:00|4174.23|4172.23|4175.73|4173.73|4175.73|4173.73|4174.23|4172.23|628
1629696900000|2021-08-23 05:35:00|4175.93|4173.93|4175.73|4173.73|4176.93|4174.93|4175.73|4173.73|743
1629697200000|2021-08-23 05:40:00|4175.23|4173.23|4174.93|4172.93|4176.23|4174.23|4173.73|4171.73|196
1629697500000|2021-08-23 05:45:00|4174.73|4172.73|4174.73|4172.73|4175.23|4173.23|4174.73|4172.73|53
1629697800000|2021-08-23 05:50:00|4174.23|4172.23|4176.23|4174.23|4176.43|4174.43|4174.23|4172.23|384
1629698100000|2021-08-23 05:55:00|4175.93|4173.93|4175.73|4173.73|4176.23|4174.23|4173.43|4171.43|1460
1629698400000|2021-08-23 06:00:00|4175.48|4173.98|4175.98|4174.48|4179.48|4177.98|4175.48|4173.98|3904
1629698700000|2021-08-23 06:05:00|4176.48|4174.98|4177.48|4175.98|4178.98|4177.48|4175.98|4174.48|1965
1629699000000|2021-08-23 06:10:00|4177.98|4176.48|4177.98|4176.48|4179.48|4177.98|4177.48|4175.98|1677
1629699300000|2021-08-23 06:15:00|4177.68|4176.18|4177.48|4175.98|4178.48|4176.98|4176.48|4174.98|1078
1629699600000|2021-08-23 06:20:00|4177.98|4176.48|4177.98|4176.48|4178.98|4177.48|4177.98|4176.48|783
1629699900000|2021-08-23 06:25:00|4178.18|4176.68|4176.48|4174.98|4178.98|4177.48|4175.98|4174.48|1756
1629700200000|2021-08-23 06:30:00|4175.98|4174.48|4178.48|4176.98|4178.48|4176.98|4175.98|4174.48|822
1629700500000|2021-08-23 06:35:00|4177.98|4176.48|4177.48|4175.98|4177.98|4176.48|4175.48|4173.98|1684
1629700800000|2021-08-23 06:40:00|4177.98|4176.48|4177.48|4175.98|4179.18|4177.68|4177.48|4175.98|1056
1629701100000|2021-08-23 06:45:00|4176.98|4175.48|4178.48|4176.98|4179.98|4178.48|4176.98|4175.48|3198
1629701400000|2021-08-23 06:50:00|4177.98|4176.48|4176.48|4174.98|4177.98|4176.48|4174.98|4173.48|3714
1629701700000|2021-08-23 06:55:00|4176.98|4175.48|4182.48|4180.98|4182.48|4180.98|4176.98|4175.48|3792
1629702000000|2021-08-23 07:00:00|4182.98|4181.48|4179.98|4178.48|4183.98|4182.48|4178.48|4176.98|15088
1629702300000|2021-08-23 07:05:00|4179.48|4177.98|4177.98|4176.48|4179.98|4178.48|4172.48|4170.98|8854
1629702600000|2021-08-23 07:10:00|4178.48|4176.98|4176.98|4175.48|4178.98|4177.48|4175.48|4173.98|4654
1629702900000|2021-08-23 07:15:00|4176.48|4174.98|4178.48|4176.98|4179.48|4177.98|4175.68|4174.18|4873
1629703200000|2021-08-23 07:20:00|4177.98|4176.48|4179.98|4178.48|4183.48|4181.98|4177.98|4176.48|5485
1629703500000|2021-08-23 07:25:00|4179.48|4177.98|4174.98|4173.48|4179.48|4177.98|4171.98|4170.48|4584
1629703800000|2021-08-23 07:30:00|4171.98|4170.48|4166.98|4165.48|4172.98|4171.48|4166.48|4164.98|11872
1629704100000|2021-08-23 07:35:00|4166.48|4164.98|4165.48|4163.98|4168.98|4167.48|4163.48|4161.98|5373
1629704400000|2021-08-23 07:40:00|4164.98|4163.48|4164.48|4162.98|4164.98|4163.48|4161.48|4159.98|4796
1629704700000|2021-08-23 07:45:00|4163.98|4162.48|4163.48|4161.98|4165.48|4163.98|4161.98|4160.48|4244
1629705000000|2021-08-23 07:50:00|4162.98|4161.48|4160.48|4158.98|4163.68|4162.18|4159.48|4157.98|3089
1629705300000|2021-08-23 07:55:00|4160.98|4159.48|4165.68|4164.18|4165.98|4164.48|4160.48|4158.98|2638
1629705600000|2021-08-23 08:00:00|4165.98|4164.48|4165.98|4164.48|4170.48|4168.98|4164.48|4162.98|4365
1629705900000|2021-08-23 08:05:00|4165.48|4163.98|4163.57|4162.07|4167.57|4166.07|4162.07|4160.57|3581
1629706200000|2021-08-23 08:10:00|4164.07|4162.57|4161.57|4160.07|4165.07|4163.57|4160.57|4159.07|2622
1629706500000|2021-08-23 08:15:00|4161.07|4159.57|4163.57|4162.07|4163.77|4162.27|4158.07|4156.57|2524
1629706800000|2021-08-23 08:20:00|4163.77|4162.27|4164.07|4162.57|4166.57|4165.07|4163.07|4161.57|3055
1629707100000|2021-08-23 08:25:00|4164.57|4163.07|4159.77|4158.27|4164.57|4163.07|4158.57|4157.07|2410
1629707400000|2021-08-23 08:30:00|4159.57|4158.07|4164.07|4162.57|4164.07|4162.57|4158.57|4157.07|2147
1629707700000|2021-08-23 08:35:00|4163.77|4162.27|4162.57|4161.07|4164.07|4162.57|4160.57|4159.07|1888
1629708000000|2021-08-23 08:40:00|4162.77|4161.27|4166.07|4164.57|4166.27|4164.77|4161.07|4159.57|3200
1629708300000|2021-08-23 08:45:00|4166.27|4164.77|4168.07|4166.57|4169.07|4167.57|4166.07|4164.57|7036
1629708600000|2021-08-23 08:50:00|4167.57|4166.07|4169.07|4167.57|4169.07|4167.57|4166.57|4165.07|1294
1629708900000|2021-08-23 08:55:00|4168.57|4167.07|4167.57|4166.07|4169.07|4167.57|4165.07|4163.57|3255
1629709200000|2021-08-23 09:00:00|4168.07|4166.57|4167.07|4165.57|4168.07|4166.57|4165.07|4163.57|2062
1629709500000|2021-08-23 09:05:00|4167.57|4166.07|4165.07|4163.57|4169.07|4167.57|4164.57|4163.07|1299
1629709800000|2021-08-23 09:10:00|4164.57|4163.07|4163.57|4162.07|4166.57|4165.07|4163.57|4162.07|2456
1629710100000|2021-08-23 09:15:00|4164.57|4163.07|4165.57|4164.07|4166.07|4164.57|4164.57|4163.07|1194
1629710400000|2021-08-23 09:20:00|4166.07|4164.57|4169.07|4167.57|4169.07|4167.57|4166.07|4164.57|1029
1629710700000|2021-08-23 09:25:00|4169.27|4167.77|4166.77|4165.27|4169.57|4168.07|4166.57|4165.07|2632
1629711000000|2021-08-23 09:30:00|4167.07|4165.57|4167.07|4165.57|4167.77|4166.27|4165.57|4164.07|1173
1629711300000|2021-08-23 09:35:00|4166.57|4165.07|4169.07|4167.57|4169.07|4167.57|4166.07|4164.57|672
1629711600000|2021-08-23 09:40:00|4169.27|4167.77|4170.07|4168.57|4171.07|4169.57|4169.07|4167.57|1934
1629711900000|2021-08-23 09:45:00|4170.57|4169.07|4172.57|4171.07|4172.77|4171.27|4169.57|4168.07|1593
1629712200000|2021-08-23 09:50:00|4172.77|4171.27|4172.57|4171.07|4174.27|4172.77|4172.57|4171.07|1556
1629712500000|2021-08-23 09:55:00|4172.77|4171.27|4171.07|4169.57|4173.07|4171.57|4171.07|4169.57|1630
1629712800000|2021-08-23 10:00:00|4171.27|4169.77|4174.57|4173.07|4175.07|4173.57|4171.07|4169.57|1581
1629713100000|2021-08-23 10:05:00|4174.07|4172.57|4174.07|4172.57|4174.57|4173.07|4173.57|4172.07|1101
1629713400000|2021-08-23 10:10:00|4173.57|4172.07|4173.07|4171.57|4175.07|4173.57|4171.07|4169.57|1852
1629713700000|2021-08-23 10:15:00|4173.57|4172.07|4172.57|4171.07|4173.57|4172.07|4172.07|4170.57|840
1629714000000|2021-08-23 10:20:00|4173.07|4171.57|4172.57|4171.07|4173.07|4171.57|4171.07|4169.57|1789
1629714300000|2021-08-23 10:25:00|4173.07|4171.57|4173.57|4172.07|4175.07|4173.57|4172.57|4171.07|1310
1629714600000|2021-08-23 10:30:00|4174.07|4172.57|4175.57|4174.07|4175.57|4174.07|4173.57|4172.07|1006
1629714900000|2021-08-23 10:35:00|4175.27|4173.77|4175.27|4173.77|4175.57|4174.07|4173.57|4172.07|1290
1629715200000|2021-08-23 10:40:00|4175.57|4174.07|4175.07|4173.57|4176.07|4174.57|4174.57|4173.07|717
1629715500000|2021-08-23 10:45:00|4174.57|4173.07|4173.57|4172.07|4175.07|4173.57|4172.57|4171.07|871
1629715800000|2021-08-23 10:50:00|4174.07|4172.57|4173.77|4172.27|4174.57|4173.07|4173.57|4172.07|1047
1629716100000|2021-08-23 10:55:00|4173.57|4172.07|4175.07|4173.57|4176.07|4174.57|4173.07|4171.57|1962
1629716400000|2021-08-23 11:00:00|4174.57|4173.07|4175.57|4174.07|4176.07|4174.57|4174.57|4173.07|4908
1629716700000|2021-08-23 11:05:00|4176.07|4174.57|4176.57|4175.07|4176.57|4175.07|4175.07|4173.57|6928
1629717000000|2021-08-23 11:10:00|4176.07|4174.57|4175.07|4173.57|4176.07|4174.57|4173.77|4172.27|1692
1629717300000|2021-08-23 11:15:00|4174.57|4173.07|4172.57|4171.07|4175.57|4174.07|4172.57|4171.07|816
1629717600000|2021-08-23 11:20:00|4173.07|4171.57|4171.57|4170.07|4173.07|4171.57|4170.57|4169.07|629
1629717900000|2021-08-23 11:25:00|4171.07|4169.57|4173.57|4172.07|4173.57|4172.07|4171.07|4169.57|834
1629718200000|2021-08-23 11:30:00|4173.07|4171.57|4174.07|4172.57|4174.57|4173.07|4172.57|4171.07|964
1629718500000|2021-08-23 11:35:00|4174.27|4172.77|4176.57|4175.07|4177.07|4175.57|4174.27|4172.77|706
1629718800000|2021-08-23 11:40:00|4176.24|4174.74|4175.74|4174.24|4177.24|4175.74|4175.24|4173.74|1443
1629719100000|2021-08-23 11:45:00|4175.44|4173.94|4173.24|4171.74|4175.74|4174.24|4173.24|4171.74|1208
1629719400000|2021-08-23 11:50:00|4172.74|4171.24|4173.24|4171.74|4175.24|4173.74|4172.74|4171.24|3869
1629719700000|2021-08-23 11:55:00|4173.74|4172.24|4173.74|4172.24|4174.74|4173.24|4173.24|4171.74|1338
1629720000000|2021-08-23 12:00:00|4173.24|4171.74|4171.74|4170.24|4173.24|4171.74|4170.24|4168.74|2171
1629720300000|2021-08-23 12:05:00|4172.24|4170.74|4172.74|4171.24|4172.74|4171.24|4171.74|4170.24|842
1629720600000|2021-08-23 12:10:00|4172.94|4171.44|4173.44|4171.94|4174.74|4173.24|4172.94|4171.44|3672
1629720900000|2021-08-23 12:15:00|4173.74|4172.24|4174.24|4172.74|4174.24|4172.74|4172.24|4170.74|819
1629721200000|2021-08-23 12:20:00|4173.74|4172.24|4173.24|4171.74|4174.24|4172.74|4172.74|4171.24|664
1629721500000|2021-08-23 12:25:00|4173.74|4172.24|4172.24|4170.74|4173.74|4172.24|4172.24|4170.74|5390
1629721800000|2021-08-23 12:30:00|4172.74|4171.24|4171.24|4169.74|4172.74|4171.24|4170.74|4169.24|3080
1629722100000|2021-08-23 12:35:00|4171.74|4170.24|4171.24|4169.74|4172.24|4170.74|4170.24|4168.74|1362
1629722400000|2021-08-23 12:40:00|4170.74|4169.24|4171.24|4169.74|4171.24|4169.74|4170.24|4168.74|1132
1629722700000|2021-08-23 12:45:00|4170.74|4169.24|4169.74|4168.24|4170.74|4169.24|4169.24|4167.74|1276
1629723000000|2021-08-23 12:50:00|4169.94|4168.44|4171.24|4169.74|4171.74|4170.24|4169.74|4168.24|693
1629723300000|2021-08-23 12:55:00|4170.74|4169.24|4170.24|4168.74|4170.74|4169.24|4169.24|4167.74|1089
1629723600000|2021-08-23 13:00:00|4169.74|4168.24|4168.24|4166.74|4170.24|4168.74|4167.24|4165.74|5844
1629723900000|2021-08-23 13:05:00|4167.74|4166.24|4167.74|4166.24|4168.24|4166.74|4166.74|4165.24|1168
1629724200000|2021-08-23 13:10:00|4167.24|4165.74|4167.74|4166.24|4168.74|4167.24|4166.74|4165.24|1755
1629724500000|2021-08-23 13:15:00|4168.24|4166.74|4168.74|4167.24|4169.24|4167.74|4167.74|4166.24|1779
1629724800000|2021-08-23 13:20:00|4168.24|4166.74|4166.24|4164.74|4168.24|4166.74|4165.74|4164.24|2432
1629725100000|2021-08-23 13:25:00|4165.74|4164.24|4165.74|4164.24|4166.24|4164.74|4164.74|4163.24|6612
1629725400000|2021-08-23 13:30:00|4165.24|4163.74|4167.74|4166.24|4169.24|4167.74|4165.24|4163.74|6823
1629725700000|2021-08-23 13:35:00|4168.24|4166.74|4168.24|4166.74|4169.74|4168.24|4167.74|4166.24|3096
1629726000000|2021-08-23 13:40:00|4168.74|4167.24|4166.74|4165.24|4169.24|4167.74|4166.74|4165.24|5720
1629726300000|2021-08-23 13:45:00|4167.24|4165.74|4166.74|4165.24|4167.24|4165.74|4164.24|4162.74|4765
1629726600000|2021-08-23 13:50:00|4166.94|4165.44|4169.24|4167.74|4169.74|4168.24|4166.24|4164.74|4226
1629726900000|2021-08-23 13:55:00|4169.74|4168.24|4170.24|4168.74|4170.74|4169.24|4167.24|4165.74|8412
1629727200000|2021-08-23 14:00:00|4170.74|4169.24|4171.24|4169.74|4173.24|4171.74|4168.74|4167.24|5766
1629727500000|2021-08-23 14:05:00|4171.74|4170.24|4171.74|4170.24|4172.24|4170.74|4170.74|4169.24|2708
1629727800000|2021-08-23 14:10:00|4171.56|4170.06|4174.06|4172.56|4174.56|4173.06|4171.56|4170.06|3558
1629728100000|2021-08-23 14:15:00|4174.56|4173.06|4174.56|4173.06|4175.56|4174.06|4174.06|4172.56|2770
1629728400000|2021-08-23 14:20:00|4175.06|4173.56|4176.06|4174.56|4176.56|4175.06|4174.06|4172.56|3019
1629728700000|2021-08-23 14:25:00|4176.56|4175.06|4173.56|4172.06|4177.56|4176.06|4173.56|4172.06|3996
1629729000000|2021-08-23 14:30:00|4174.06|4172.56|4174.06|4172.56|4175.56|4174.06|4174.06|4172.56|2797
1629729300000|2021-08-23 14:35:00|4174.56|4173.06|4175.06|4173.56|4175.06|4173.56|4174.06|4172.56|1662
1629729600000|2021-08-23 14:40:00|4174.56|4173.06|4173.06|4171.56|4175.06|4173.56|4172.56|4171.06|9411
1629729900000|2021-08-23 14:45:00|4173.56|4172.06|4176.56|4175.06|4176.56|4175.06|4173.06|4171.56|4084
1629730200000|2021-08-23 14:50:00|4176.06|4174.56|4178.56|4177.06|4178.56|4177.06|4176.06|4174.56|4828
1629730500000|2021-08-23 14:55:00|4178.06|4176.56|4177.06|4175.56|4178.56|4177.06|4177.06|4175.56|4216
1629730800000|2021-08-23 15:00:00|4177.26|4175.76|4179.06|4177.56|4179.56|4178.06|4177.06|4175.56|4206
1629731100000|2021-08-23 15:05:00|4179.56|4178.06|4182.06|4180.56|4182.06|4180.56|4179.06|4177.56|8000
1629731400000|2021-08-23 15:10:00|4181.56|4180.06|4181.06|4179.56|4182.56|4181.06|4181.06|4179.56|7798
1629731700000|2021-08-23 15:15:00|4181.56|4180.06|4182.06|4180.56|4182.56|4181.06|4181.06|4179.56|8586
1629732000000|2021-08-23 15:20:00|4182.56|4181.06|4182.06|4180.56|4183.56|4182.06|4181.56|4180.06|10570
1629732300000|2021-08-23 15:25:00|4182.56|4181.06|4184.06|4182.56|4184.56|4183.06|4181.56|4180.06|15471
1629732600000|2021-08-23 15:30:00|4183.56|4182.06|4177.56|4176.06|4184.06|4182.56|4177.56|4176.06|38924
1629732900000|2021-08-23 15:35:00|4178.06|4176.56|4180.56|4179.06|4181.06|4179.56|4177.06|4175.56|21564
1629733200000|2021-08-23 15:40:00|4181.06|4179.56|4180.06|4178.56|4181.06|4179.56|4179.56|4178.06|7595
1629733500000|2021-08-23 15:45:00|4179.76|4178.26|4179.56|4178.06|4180.06|4178.56|4179.06|4177.56|5258
1629733800000|2021-08-23 15:50:00|4179.06|4177.56|4178.56|4177.06|4180.06|4178.56|4178.56|4177.06|7899
1629734100000|2021-08-23 15:55:00|4178.76|4177.26|4181.06|4179.56|4181.06|4179.56|4178.76|4177.26|8727
1629734400000|2021-08-23 16:00:00|4181.56|4180.06|4183.56|4182.06|4183.56|4182.06|4181.06|4179.56|3062
1629734700000|2021-08-23 16:05:00|4183.06|4181.56|4184.06|4182.56|4184.56|4183.06|4183.06|4181.56|1197
1629735000000|2021-08-23 16:10:00|4184.56|4183.06|4183.06|4181.56|4184.56|4183.06|4182.56|4181.06|1790
1629735300000|2021-08-23 16:15:00|4182.76|4181.26|4182.06|4180.56|4182.76|4181.26|4181.06|4179.56|2287
1629735600000|2021-08-23 16:20:00|4181.76|4180.26|4182.06|4180.56|4182.56|4181.06|4181.56|4180.06|595
1629735900000|2021-08-23 16:25:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.06|4180.56|925
1629736200000|2021-08-23 16:30:00|4183.56|4182.06|4183.06|4181.56|4184.06|4182.56|4183.06|4181.56|1283
1629736500000|2021-08-23 16:35:00|4182.56|4181.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|808
1629736800000|2021-08-23 16:40:00|4184.06|4182.56|4183.56|4182.06|4184.06|4182.56|4183.56|4182.06|373
1629737100000|2021-08-23 16:45:00|4183.06|4181.56|4182.06|4180.56|4183.56|4182.06|4182.06|4180.56|751
1629737400000|2021-08-23 16:50:00|4182.56|4181.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|304
1629737700000|2021-08-23 16:55:00|4183.06|4181.56|4185.06|4183.56|4185.06|4183.56|4183.06|4181.56|561
1629738000000|2021-08-23 17:00:00|4184.56|4183.06|4184.56|4183.06|4185.06|4183.56|4184.06|4182.56|267
1629738300000|2021-08-23 17:05:00|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|187
1629738600000|2021-08-23 17:10:00|4184.56|4183.06|4186.06|4184.56|4186.06|4184.56|4184.56|4183.06|914
1629738900000|2021-08-23 17:15:00|4185.56|4184.06|4184.56|4183.06|4185.56|4184.06|4184.56|4183.06|363
1629739200000|2021-08-23 17:20:00|4184.26|4182.76|4184.06|4182.56|4185.06|4183.56|4184.06|4182.56|250
1629739500000|2021-08-23 17:25:00|4184.56|4183.06|4183.06|4181.56|4184.56|4183.06|4182.56|4181.06|1042
1629739800000|2021-08-23 17:30:00|4182.76|4181.26|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|148
1629740100000|2021-08-23 17:35:00|4183.06|4181.56|4181.56|4180.06|4183.06|4181.56|4181.56|4180.06|500
1629740400000|2021-08-23 17:40:00|4182.06|4180.56|4183.06|4181.56|4183.06|4181.56|4181.56|4180.06|329
1629740700000|2021-08-23 17:45:00|4182.76|4181.26|4183.06|4181.56|4183.06|4181.56|4182.56|4181.06|120
1629741000000|2021-08-23 17:50:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.56|4181.06|115
1629741300000|2021-08-23 17:55:00|4182.56|4181.06|4182.06|4180.56|4182.56|4181.06|4182.06|4180.56|819
1629741600000|2021-08-23 18:00:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.06|4180.56|252
1629741900000|2021-08-23 18:05:00|4183.26|4181.76|4183.06|4181.56|4183.56|4182.06|4183.06|4181.56|152
1629742200000|2021-08-23 18:10:00|4183.56|4182.06|4183.06|4181.56|4184.56|4183.06|4183.06|4181.56|792
1629742500000|2021-08-23 18:15:00|4183.56|4182.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|278
1629742800000|2021-08-23 18:20:00|4184.06|4182.56|4183.56|4182.06|4184.06|4182.56|4183.06|4181.56|232
1629743100000|2021-08-23 18:25:00|4184.06|4182.56|4184.06|4182.56|4184.56|4183.06|4183.56|4182.06|681
1629743400000|2021-08-23 18:30:00|4183.76|4182.26|4185.06|4183.56|4185.06|4183.56|4183.76|4182.26|401
1629743700000|2021-08-23 18:35:00|4184.76|4183.26|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|61
1629744000000|2021-08-23 18:40:00|4185.26|4183.76|4184.56|4183.06|4185.56|4184.06|4184.56|4183.06|328
1629744300000|2021-08-23 18:45:00|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|302
1629744600000|2021-08-23 18:50:00|4185.26|4183.76|4185.56|4184.06|4185.56|4184.06|4185.06|4183.56|96
1629744900000|2021-08-23 18:55:00|4185.26|4183.76|4185.06|4183.56|4185.56|4184.06|4185.06|4183.56|144
1629745200000|2021-08-23 19:00:00|4184.56|4183.06|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|152
1629745500000|2021-08-23 19:05:00|4184.76|4183.26|4183.56|4182.06|4185.06|4183.56|4183.56|4182.06|224
1629745800000|2021-08-23 19:10:00|||||||||130
1629746100000|2021-08-23 19:15:00|4184.06|4182.56|4184.06|4182.56|4184.06|4182.56|4183.56|4182.06|194
1629746400000|2021-08-23 19:20:00|4183.56|4182.06|4184.06|4182.56|4184.06|4182.56|4183.06|4181.56|187
1629746700000|2021-08-23 19:25:00|4184.56|4183.06|4185.06|4183.56|4185.06|4183.56|4184.06|4182.56|339
1629747000000|2021-08-23 19:30:00|4184.76|4183.26|4185.56|4184.06|4186.06|4184.56|4184.56|4183.06|470
1629747300000|2021-08-23 19:35:00|4185.06|4183.56|4184.06|4182.56|4185.06|4183.56|4184.06|4182.56|255
1629747600000|2021-08-23 19:40:00|4183.56|4182.06|4182.56|4181.06|4183.56|4182.06|4182.56|4181.06|498
1629747900000|2021-08-23 19:45:00|4182.26|4180.76|4182.56|4181.06|4183.56|4182.06|4181.56|4180.06|603
1629748200000|2021-08-23 19:50:00|4183.06|4181.56|4183.06|4181.56|4184.06|4182.56|4182.06|4180.56|1579
1629748500000|2021-08-23 19:55:00|4182.56|4181.06|4181.56|4180.06|4182.56|4181.06|4178.56|4177.06|4501
1629748800000|2021-08-23 20:00:00|4183.31|4180.31|4185.21|4182.21|4185.81|4182.81|4182.31|4179.31|69
1629749100000|2021-08-23 20:05:00|4185.01|4182.01|4185.21|4182.21|4185.41|4182.41|4184.81|4181.81|0
1629749400000|2021-08-23 20:10:00|4185.41|4182.41|4185.41|4182.41|4185.61|4182.61|4185.21|4182.21|0
1629749700000|2021-08-23 20:15:00|4185.21|4182.21|4185.81|4182.81|4185.81|4182.81|4185.21|4182.21|0
1629750000000|2021-08-23 20:20:00|4185.61|4182.61|4186.51|4183.51|4186.71|4183.71|4185.61|4182.61|0
1629751200000|2021-08-23 20:40:00|4186.61|4183.61|4186.51|4183.51|4186.71|4183.71|4186.21|4183.21|0
1629751500000|2021-08-23 20:45:00|4186.71|4183.71|4186.51|4183.51|4186.71|4183.71|4186.51|4183.51|0
1629751800000|2021-08-23 20:50:00|4186.71|4183.71|4186.71|4183.71|4186.71|4183.71|4186.71|4183.71|0
1629752100000|2021-08-23 20:55:00|4186.91|4183.91|4187.51|4184.51|4187.71|4184.71|4186.91|4183.91|0
1629752400000|2021-08-23 21:00:00|4187.41|4184.41|4187.21|4184.21|4187.51|4184.51|4187.21|4184.21|0
1629752700000|2021-08-23 21:05:00|4187.31|4184.31|4187.21|4184.21|4187.51|4184.51|4187.21|4184.21|0
1629753000000|2021-08-23 21:10:00|4187.31|4184.31|4187.21|4184.21|4187.41|4184.41|4187.01|4184.01|0
1629753300000|2021-08-23 21:15:00|4187.11|4184.11|4187.21|4184.21|4187.21|4184.21|4187.11|4184.11|0
1629753600000|2021-08-23 21:20:00|4187.31|4184.31|4187.41|4184.41|4187.41|4184.41|4187.31|4184.31|0
1629753900000|2021-08-23 21:25:00|4187.31|4184.31|4187.31|4184.31|4187.51|4184.51|4187.31|4184.31|0
1629754200000|2021-08-23 21:30:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629754500000|2021-08-23 21:35:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629754800000|2021-08-23 21:40:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629755100000|2021-08-23 21:45:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629755400000|2021-08-23 21:50:00|4187.81|4184.81|4187.61|4184.61|4187.81|4184.81|4187.41|4184.41|0
1629755700000|2021-08-23 21:55:00|4187.51|4184.51|4187.51|4184.51|4187.61|4184.61|4187.51|4184.51|0
1629756000000|2021-08-23 22:00:00|4187.21|4184.21|4186.51|4183.51|4187.61|4184.61|4186.51|4183.51|0
1629756300000|2021-08-23 22:05:00|4186.71|4183.71|4186.71|4183.71|4186.91|4183.91|4186.51|4183.51|0
1629756600000|2021-08-23 22:10:00|4186.91|4183.91|4187.71|4184.71|4188.11|4185.11|4186.91|4183.91|0
1629756900000|2021-08-23 22:15:00|4187.81|4184.81|4189.21|4186.21|4189.41|4186.41|4187.81|4184.81|0
1629757200000|2021-08-23 22:20:00|4189.01|4186.01|4188.81|4185.81|4189.21|4186.21|4188.61|4185.61|0
1629757500000|2021-08-23 22:25:00|4189.01|4186.01|4188.81|4185.81|4189.01|4186.01|4188.81|4185.81|0
1629757800000|2021-08-23 22:30:00|4189.01|4186.01|4189.11|4186.11|4189.21|4186.21|4188.81|4185.81|0
1629758100000|2021-08-23 22:35:00|4189.21|4186.21|4189.01|4186.01|4189.21|4186.21|4189.01|4186.01|0
1629758400000|2021-08-23 22:40:00|4189.11|4186.11|4189.01|4186.01|4189.21|4186.21|4189.01|4186.01|0
1629758700000|2021-08-23 22:45:00|4189.21|4186.21|4188.61|4185.61|4189.21|4186.21|4188.31|4185.31|0
1629759000000|2021-08-23 22:50:00|4188.71|4185.71|4188.81|4185.81|4188.81|4185.81|4188.61|4185.61|0
1629759300000|2021-08-23 22:55:00|4188.61|4185.61|4188.31|4185.31|4188.81|4185.81|4188.11|4185.11|0
1629759600000|2021-08-23 23:00:00|4188.21|4185.21|4188.61|4185.61|4188.61|4185.61|4188.21|4185.21|0
1629759900000|2021-08-23 23:05:00|4188.71|4185.71|4188.61|4185.61|4188.71|4185.71|4188.31|4185.31|0
1629760200000|2021-08-23 23:10:00|4188.71|4185.71|4189.01|4186.01|4189.01|4186.01|4188.61|4185.61|0
1629760500000|2021-08-23 23:15:00|4188.91|4185.91|4188.81|4185.81|4189.01|4186.01|4188.81|4185.81|0
1629760800000|2021-08-23 23:20:00|4188.71|4185.71|4188.61|4185.61|4188.81|4185.81|4188.41|4185.41|0
1629761100000|2021-08-23 23:25:00|4188.71|4185.71|4188.81|4185.81|4188.81|4185.81|4188.61|4185.61|0
1629761400000|2021-08-23 23:30:00|4188.61|4185.61|4188.61|4185.61|4188.81|4185.81|4188.61|4185.61|0
1629761700000|2021-08-23 23:35:00|4188.71|4185.71|4188.31|4185.31|4188.81|4185.81|4188.31|4185.31|0
1629762000000|2021-08-23 23:40:00|4188.61|4185.61|4188.61|4185.61|4188.81|4185.81|4188.31|4185.31|0
1629762300000|2021-08-23 23:45:00|4188.71|4185.71|4188.61|4185.61|4188.81|4185.81|4188.31|4185.31|0
1629762600000|2021-08-23 23:50:00|4188.81|4185.81|4188.61|4185.61|4188.81|4185.81|4188.61|4185.61|0
1629762900000|2021-08-23 23:55:00|4188.71|4185.71|4189.21|4186.21|4189.21|4186.21|4188.61|4185.61|0
1629763200000|2021-08-24 00:00:00|4189.41|4186.41|4188.81|4185.81|4189.61|4186.61|4188.41|4185.41|0
1629763500000|2021-08-24 00:05:00|4189.01|4186.01|4188.81|4185.81|4189.61|4186.61|4188.61|4185.61|0
1629763800000|2021-08-24 00:10:00|4188.91|4185.91|4188.81|4185.81|4189.01|4186.01|4188.31|4185.31|0
1629764100000|2021-08-24 00:15:00|4188.91|4185.91|4188.81|4186.81|4189.31|4187.31|4187.31|4185.31|631
1629764400000|2021-08-24 00:20:00|4189.31|4187.31|4188.31|4186.31|4189.31|4187.31|4188.31|4186.31|269
1629764700000|2021-08-24 00:25:00|4188.51|4186.51|4188.31|4186.31|4189.31|4187.31|4187.81|4185.81|109
1629765000000|2021-08-24 00:30:00|4188.51|4186.51|4189.31|4187.31|4189.31|4187.31|4188.31|4186.31|150
1629765300000|2021-08-24 00:35:00|4189.01|4187.01|4189.31|4187.31|4190.31|4188.31|4189.01|4187.01|285
1629765600000|2021-08-24 00:40:00|4189.51|4187.51|4189.81|4187.81|4190.31|4188.31|4189.51|4187.51|35
1629765900000|2021-08-24 00:45:00|4190.01|4188.01|4189.31|4187.31|4190.51|4188.51|4189.31|4187.31|117
1629766200000|2021-08-24 00:50:00|4189.51|4187.51|4189.31|4187.31|4190.01|4188.01|4189.31|4187.31|15
1629766500000|2021-08-24 00:55:00|4188.81|4186.81|4188.81|4186.81|4189.01|4187.01|4188.81|4186.81|18
1629766800000|2021-08-24 01:00:00|4189.01|4187.01|4189.01|4187.01|4189.81|4187.81|4188.81|4186.81|62
1629767100000|2021-08-24 01:05:00|4188.81|4186.81|4188.81|4186.81|4189.31|4187.31|4188.81|4186.81|62
1629767400000|2021-08-24 01:10:00|4189.31|4187.31|4187.31|4185.31|4189.31|4187.31|4187.31|4185.31|147
1629767700000|2021-08-24 01:15:00|4187.51|4185.51|4186.31|4184.31|4188.31|4186.31|4185.81|4183.81|108
1629768000000|2021-08-24 01:20:00|4186.01|4184.01|4188.81|4186.81|4188.81|4186.81|4185.81|4183.81|52
1629768300000|2021-08-24 01:25:00|4189.31|4187.31|4189.81|4187.81|4189.81|4187.81|4189.31|4187.31|52
1629768600000|2021-08-24 01:30:00|4189.51|4187.51|4189.51|4187.51|4190.31|4188.31|4188.31|4186.31|75
1629768900000|2021-08-24 01:35:00|4189.31|4187.31|4190.81|4188.81|4191.81|4189.81|4189.31|4187.31|309
1629769200000|2021-08-24 01:40:00|4191.01|4189.01|4191.81|4189.81|4192.31|4190.31|4191.01|4189.01|40
1629769500000|2021-08-24 01:45:00|4191.31|4189.31|4191.81|4189.81|4191.81|4189.81|4190.81|4188.81|64
1629769800000|2021-08-24 01:50:00|4191.31|4189.31|4192.31|4190.31|4192.81|4190.81|4191.31|4189.31|104
1629770100000|2021-08-24 01:55:00|4192.51|4190.51|4191.01|4189.01|4192.51|4190.51|4190.81|4188.81|80
1629770400000|2021-08-24 02:00:00|4191.31|4189.31|4189.31|4187.31|4191.81|4189.81|4189.31|4187.31|162
1629770700000|2021-08-24 02:05:00|4189.51|4187.51|4189.81|4187.81|4190.31|4188.31|4189.01|4187.01|84
1629771000000|2021-08-24 02:10:00|4190.31|4188.31|4191.81|4189.81|4191.81|4189.81|4190.31|4188.31|68
1629771300000|2021-08-24 02:15:00|4192.31|4190.31|4192.51|4190.51|4192.51|4190.51|4191.81|4189.81|151
1629771600000|2021-08-24 02:20:00|4192.81|4190.81|4191.81|4189.81|4193.01|4191.01|4191.31|4189.31|83
1629771900000|2021-08-24 02:25:00|4191.31|4189.31|4191.01|4189.01|4191.51|4189.51|4190.81|4188.81|127
1629772200000|2021-08-24 02:30:00|4190.81|4188.81|4190.81|4188.81|4191.31|4189.31|4190.31|4188.31|79
1629772500000|2021-08-24 02:35:00|4191.31|4189.31|4192.31|4190.31|4192.31|4190.31|4191.31|4189.31|70
1629772800000|2021-08-24 02:40:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.81|4189.81|90
1629773100000|2021-08-24 02:45:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.81|4189.81|89
1629773400000|2021-08-24 02:50:00|4191.31|4189.31|4192.31|4190.31|4192.81|4190.81|4191.31|4189.31|97
1629773700000|2021-08-24 02:55:00|4192.51|4190.51|4190.81|4188.81|4192.81|4190.81|4190.81|4188.81|92
1629774000000|2021-08-24 03:00:00|4191.31|4189.31|4191.51|4189.51|4191.81|4189.81|4190.81|4188.81|44
1629774300000|2021-08-24 03:05:00|4191.81|4189.81|4191.81|4189.81|4192.31|4190.31|4190.81|4188.81|84
1629774600000|2021-08-24 03:10:00|4191.31|4189.31|4191.81|4189.81|4191.81|4189.81|4191.31|4189.31|31
1629774900000|2021-08-24 03:15:00|4192.01|4190.01|4192.31|4190.31|4192.51|4190.51|4191.81|4189.81|80
1629775200000|2021-08-24 03:20:00|4192.81|4190.81|4191.81|4189.81|4192.81|4190.81|4191.81|4189.81|116
1629775500000|2021-08-24 03:25:00|4191.51|4189.51|4191.81|4189.81|4192.31|4190.31|4191.31|4189.31|45
1629775800000|2021-08-24 03:30:00|4192.31|4190.31|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|124
1629776100000|2021-08-24 03:35:00|4192.51|4190.51|4192.31|4190.31|4192.51|4190.51|4192.31|4190.31|38
1629776400000|2021-08-24 03:40:00|4191.81|4189.81|4191.31|4189.31|4192.31|4190.31|4191.01|4189.01|121
1629776700000|2021-08-24 03:45:00|4191.51|4189.51|4191.31|4189.31|4191.81|4189.81|4191.31|4189.31|33
1629777000000|2021-08-24 03:50:00|4191.51|4189.51|4192.31|4190.31|4192.31|4190.31|4191.31|4189.31|53
1629777300000|2021-08-24 03:55:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.81|4189.81|37
1629777600000|2021-08-24 04:00:00|4193.01|4191.01|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|44
1629777900000|2021-08-24 04:05:00|4192.81|4190.81|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|31
1629778200000|2021-08-24 04:10:00|4192.51|4190.51|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|3
1629778500000|2021-08-24 04:15:00|4193.31|4191.31|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|28
1629778800000|2021-08-24 04:20:00|4193.01|4191.01|4192.81|4190.81|4193.31|4191.31|4192.81|4190.81|48
1629779100000|2021-08-24 04:25:00|4193.31|4191.31|4192.81|4190.81|4193.31|4191.31|4192.81|4190.81|20
1629779400000|2021-08-24 04:30:00|4193.01|4191.01|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|20
1629779700000|2021-08-24 04:35:00|4192.81|4190.81|4191.81|4189.81|4192.81|4190.81|4191.81|4189.81|57
1629780000000|2021-08-24 04:40:00|4192.01|4190.01|4191.81|4189.81|4192.01|4190.01|4190.81|4188.81|16
1629780300000|2021-08-24 04:45:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|16
1629780600000|2021-08-24 04:50:00|4192.01|4190.01|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|36
1629780900000|2021-08-24 04:55:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.81|4189.81|8
1629781200000|2021-08-24 05:00:00|4192.01|4190.01|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|42
1629781500000|2021-08-24 05:05:00|4192.01|4190.01|4192.31|4190.31|4192.81|4190.81|4192.01|4190.01|141
1629781800000|2021-08-24 05:10:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.31|4189.31|86
1629782100000|2021-08-24 05:15:00|4192.31|4190.31|4192.31|4190.31|4192.31|4190.31|4190.81|4188.81|254
1629782400000|2021-08-24 05:20:00|4192.81|4190.81|4192.81|4190.81|4193.31|4191.31|4192.31|4190.31|204
1629782700000|2021-08-24 05:25:00|4192.31|4190.31|4193.31|4191.31|4193.81|4191.81|4192.31|4190.31|266
1629783000000|2021-08-24 05:30:00|4192.81|4190.81|4193.81|4191.81|4193.81|4191.81|4192.81|4190.81|226
1629783300000|2021-08-24 05:35:00|4193.51|4191.51|4192.81|4190.81|4195.31|4193.31|4192.81|4190.81|505
1629783600000|2021-08-24 05:40:00|4193.31|4191.31|4193.31|4191.31|4193.81|4191.81|4192.81|4190.81|260
1629783900000|2021-08-24 05:45:00|4193.81|4191.81|4193.31|4191.31|4194.31|4192.31|4193.31|4191.31|315
1629784200000|2021-08-24 05:50:00|4193.81|4191.81|4192.51|4190.51|4193.81|4191.81|4191.81|4189.81|424
1629784500000|2021-08-24 05:55:00|4192.81|4190.81|4193.31|4191.31|4193.31|4191.31|4191.31|4189.31|177
1629784800000|2021-08-24 06:00:00|4193.06|4191.56|4191.56|4190.06|4195.56|4194.06|4191.06|4189.56|1567
1629785100000|2021-08-24 06:05:00|4191.76|4190.26|4193.06|4191.56|4194.06|4192.56|4191.56|4190.06|753
1629785400000|2021-08-24 06:10:00|4193.56|4192.06|4191.56|4190.06|4193.56|4192.06|4191.06|4189.56|648
1629785700000|2021-08-24 06:15:00|4192.06|4190.56|4192.56|4191.06|4193.06|4191.56|4191.56|4190.06|606
1629786000000|2021-08-24 06:20:00|4193.06|4191.56|4192.06|4190.56|4193.06|4191.56|4192.06|4190.56|897
1629786300000|2021-08-24 06:25:00|4191.76|4190.26|4193.06|4191.56|4194.06|4192.56|4191.56|4190.06|728
1629786600000|2021-08-24 06:30:00|4192.56|4191.06|4196.06|4194.56|4196.56|4195.06|4192.56|4191.06|671
1629786900000|2021-08-24 06:35:00|4196.56|4195.06|4196.06|4194.56|4200.56|4199.06|4196.06|4194.56|2831
1629787200000|2021-08-24 06:40:00|4196.26|4194.76|4198.06|4196.56|4198.26|4196.76|4195.26|4193.76|1558
1629787500000|2021-08-24 06:45:00|4197.56|4196.06|4199.56|4198.06|4199.56|4198.06|4197.56|4196.06|1101
1629787800000|2021-08-24 06:50:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4198.56|4197.06|1609
1629788100000|2021-08-24 06:55:00|4199.76|4198.26|4199.56|4198.06|4200.56|4199.06|4199.56|4198.06|3274
1629788400000|2021-08-24 07:00:00|4199.06|4197.56|4196.06|4194.56|4199.56|4198.06|4192.56|4191.06|7567
1629788700000|2021-08-24 07:05:00|4195.56|4194.06|4196.06|4194.56|4199.06|4197.56|4195.06|4193.56|5407
1629789000000|2021-08-24 07:10:00|4196.56|4195.06|4195.56|4194.06|4198.06|4196.56|4195.56|4194.06|3669
1629789300000|2021-08-24 07:15:00|4196.06|4194.56|4193.06|4191.56|4196.06|4194.56|4190.06|4188.56|5052
1629789600000|2021-08-24 07:20:00|4193.56|4192.06|4193.06|4191.56|4196.56|4195.06|4192.56|4191.06|4607
1629789900000|2021-08-24 07:25:00|4192.56|4191.06|4194.56|4193.06|4197.06|4195.56|4192.06|4190.56|3770
1629790200000|2021-08-24 07:30:00|4195.06|4193.56|4194.56|4193.06|4198.06|4196.56|4194.56|4193.06|6169
1629790500000|2021-08-24 07:35:00|4194.26|4192.76|4194.56|4193.06|4198.06|4196.56|4193.56|4192.06|4260
1629790800000|2021-08-24 07:40:00|4194.85|4193.35|4189.85|4188.35|4195.35|4193.85|4189.85|4188.35|6526
1629791100000|2021-08-24 07:45:00|4189.35|4187.85|4190.35|4188.85|4191.35|4189.85|4189.35|4187.85|2540
1629791400000|2021-08-24 07:50:00|4189.85|4188.35|4187.85|4186.35|4190.55|4189.05|4187.85|4186.35|2960
1629791700000|2021-08-24 07:55:00|4188.35|4186.85|4187.35|4185.85|4189.35|4187.85|4186.35|4184.85|2096
1629792000000|2021-08-24 08:00:00|4186.85|4185.35|4187.85|4186.35|4188.85|4187.35|4184.85|4183.35|21883
1629792300000|2021-08-24 08:05:00|4187.55|4186.05|4190.35|4188.85|4191.35|4189.85|4187.55|4186.05|12070
1629792600000|2021-08-24 08:10:00|4189.85|4188.35|4187.85|4186.35|4191.85|4190.35|4187.85|4186.35|3196
1629792900000|2021-08-24 08:15:00|4187.35|4185.85|4186.85|4185.35|4188.85|4187.35|4186.35|4184.85|3174
1629793200000|2021-08-24 08:20:00|4186.35|4184.85|4186.35|4184.85|4187.85|4186.35|4185.85|4184.35|1641
1629793500000|2021-08-24 08:25:00|4186.55|4185.05|4187.35|4185.85|4187.85|4186.35|4184.85|4183.35|1751
1629793800000|2021-08-24 08:30:00|4187.85|4186.35|4184.85|4183.35|4187.85|4186.35|4184.35|4182.85|1481
1629794100000|2021-08-24 08:35:00|4184.35|4182.85|4183.35|4181.85|4186.35|4184.85|4181.35|4179.85|2825
1629794400000|2021-08-24 08:40:00|4183.85|4182.35|4184.85|4183.35|4186.35|4184.85|4183.35|4181.85|3127
1629794700000|2021-08-24 08:45:00|4185.35|4183.85|4184.85|4183.35|4185.85|4184.35|4184.35|4182.85|3324
1629795000000|2021-08-24 08:50:00|4184.35|4182.85|4185.85|4184.35|4186.35|4184.85|4183.35|4181.85|5479
1629795300000|2021-08-24 08:55:00|4185.35|4183.85|4185.35|4183.85|4186.35|4184.85|4184.35|4182.85|1410
1629795600000|2021-08-24 09:00:00|4184.85|4183.35|4184.85|4183.35|4186.35|4184.85|4183.85|4182.35|1614
1629795900000|2021-08-24 09:05:00|4184.55|4183.05|4183.35|4181.85|4184.85|4183.35|4181.85|4180.35|2452
1629796200000|2021-08-24 09:10:00|4183.05|4181.55|4184.85|4183.35|4186.05|4184.55|4182.85|4181.35|2116
1629796500000|2021-08-24 09:15:00|4184.35|4182.85|4182.85|4181.35|4184.35|4182.85|4182.85|4181.35|2307
1629796800000|2021-08-24 09:20:00|4183.35|4181.85|4183.85|4182.35|4184.85|4183.35|4182.85|4181.35|2068
1629797100000|2021-08-24 09:25:00|4183.35|4181.85|4181.85|4180.35|4184.35|4182.85|4181.85|4180.35|2338
1629797400000|2021-08-24 09:30:00|4181.35|4179.85|4182.35|4180.85|4182.85|4181.35|4180.85|4179.35|1732
1629797700000|2021-08-24 09:35:00|4181.85|4180.35|4178.85|4177.35|4181.85|4180.35|4178.35|4176.85|3937
1629798000000|2021-08-24 09:40:00|4178.55|4177.05|4177.35|4175.85|4178.85|4177.35|4175.85|4174.35|2970
1629798300000|2021-08-24 09:45:00|4177.85|4176.35|4178.35|4176.85|4179.35|4177.85|4177.35|4175.85|1427
1629798600000|2021-08-24 09:50:00|4177.85|4176.35|4180.85|4179.35|4181.35|4179.85|4177.85|4176.35|2598
1629798900000|2021-08-24 09:55:00|4180.35|4178.85|4177.35|4175.85|4181.35|4179.85|4177.35|4175.85|2229
1629799200000|2021-08-24 10:00:00|4177.55|4176.05|4178.35|4176.85|4178.85|4177.35|4176.85|4175.35|5640
1629799500000|2021-08-24 10:05:00|4177.85|4176.35|4179.85|4178.35|4180.35|4178.85|4177.85|4176.35|1717
1629799800000|2021-08-24 10:10:00|4179.35|4177.85|4178.85|4177.35|4181.35|4179.85|4177.85|4176.35|2681
1629800100000|2021-08-24 10:15:00|4178.35|4176.85|4177.35|4175.85|4178.85|4177.35|4176.35|4174.85|1093
1629800400000|2021-08-24 10:20:00|4177.05|4175.55|4177.35|4175.85|4179.35|4177.85|4177.05|4175.55|1508
1629800700000|2021-08-24 10:25:00|4177.55|4176.05|4179.35|4177.85|4181.35|4179.85|4177.35|4175.85|2596
1629801000000|2021-08-24 10:30:00|4179.85|4178.35|4180.85|4179.35|4180.85|4179.35|4179.35|4177.85|1677
1629801300000|2021-08-24 10:35:00|4181.35|4179.85|4180.55|4179.05|4181.85|4180.35|4179.85|4178.35|1907
1629801600000|2021-08-24 10:40:00|4180.85|4179.35|4181.35|4179.85|4181.85|4180.35|4180.35|4178.85|1101
1629801900000|2021-08-24 10:45:00|4181.05|4179.55|4180.85|4179.35|4181.35|4179.85|4180.35|4178.85|1961
1629802200000|2021-08-24 10:50:00|4181.35|4179.85|4178.85|4177.35|4181.35|4179.85|4178.55|4177.05|1364
1629802500000|2021-08-24 10:55:00|4179.35|4177.85|4179.85|4178.35|4180.35|4178.85|4178.85|4177.35|2727
1629802800000|2021-08-24 11:00:00|4180.35|4178.85|4178.35|4176.85|4180.35|4178.85|4177.85|4176.35|1980
1629803100000|2021-08-24 11:05:00|4178.55|4177.05|4178.35|4176.85|4179.35|4177.85|4178.35|4176.85|5535
1629803400000|2021-08-24 11:10:00|4178.85|4177.35|4178.35|4176.85|4178.85|4177.35|4178.35|4176.85|3443
1629803700000|2021-08-24 11:15:00|4178.85|4177.35|4179.35|4177.85|4179.85|4178.35|4177.85|4176.35|1586
1629804000000|2021-08-24 11:20:00|4179.05|4177.55|4177.85|4176.35|4179.35|4177.85|4177.35|4175.85|674
1629804300000|2021-08-24 11:25:00|4177.55|4176.05|4178.85|4177.35|4178.85|4177.35|4177.35|4175.85|6816
1629804600000|2021-08-24 11:30:00|4179.35|4177.85|4175.35|4173.85|4179.35|4177.85|4175.35|4173.85|1287
1629804900000|2021-08-24 11:35:00|4175.85|4174.35|4175.35|4173.85|4177.35|4175.85|4175.35|4173.85|1804
1629805200000|2021-08-24 11:40:00|4175.38|4173.88|4175.38|4173.88|4175.88|4174.38|4174.38|4172.88|1132
1629805500000|2021-08-24 11:45:00|4175.88|4174.38|4175.88|4174.38|4176.38|4174.88|4175.08|4173.58|975
1629805800000|2021-08-24 11:50:00|4176.38|4174.88|4174.38|4172.88|4176.88|4175.38|4174.38|4172.88|722
1629806100000|2021-08-24 11:55:00|4174.58|4173.08|4174.88|4173.38|4176.38|4174.88|4174.58|4173.08|1784
1629806400000|2021-08-24 12:00:00|4175.08|4173.58|4172.88|4171.38|4175.88|4174.38|4172.88|4171.38|1387
1629806700000|2021-08-24 12:05:00|4172.58|4171.08|4173.88|4172.38|4174.38|4172.88|4172.58|4171.08|1950
1629807000000|2021-08-24 12:10:00|4173.38|4171.88|4172.88|4171.38|4174.38|4172.88|4172.38|4170.88|821
1629807300000|2021-08-24 12:15:00|4173.38|4171.88|4171.88|4170.38|4173.38|4171.88|4171.88|4170.38|749
1629807600000|2021-08-24 12:20:00|4172.38|4170.88|4169.88|4168.38|4172.88|4171.38|4168.88|4167.38|2759
1629807900000|2021-08-24 12:25:00|4169.38|4167.88|4171.88|4170.38|4172.88|4171.38|4169.08|4167.58|1483
1629808200000|2021-08-24 12:30:00|4171.58|4170.08|4172.38|4170.88|4172.88|4171.38|4171.38|4169.88|983
1629808500000|2021-08-24 12:35:00|4172.08|4170.58|4169.38|4167.88|4172.08|4170.58|4168.38|4166.88|2193
1629808800000|2021-08-24 12:40:00|4169.88|4168.38|4165.88|4164.38|4169.88|4168.38|4165.88|4164.38|3433
1629809100000|2021-08-24 12:45:00|4165.38|4163.88|4164.88|4163.38|4167.88|4166.38|4164.38|4162.88|2604
1629809400000|2021-08-24 12:50:00|4165.38|4163.88|4164.88|4163.38|4166.88|4165.38|4164.38|4162.88|2062
1629809700000|2021-08-24 12:55:00|4164.58|4163.08|4165.88|4164.38|4166.88|4165.38|4164.38|4162.88|4334
1629810000000|2021-08-24 13:00:00|4166.38|4164.88|4165.88|4164.38|4167.88|4166.38|4164.88|4163.38|3868
1629810300000|2021-08-24 13:05:00|4166.38|4164.88|4166.38|4164.88|4167.88|4166.38|4165.88|4164.38|4873
1629810600000|2021-08-24 13:10:00|4165.88|4164.38|4166.38|4164.88|4166.88|4165.38|4165.88|4164.38|2662
1629810900000|2021-08-24 13:15:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4165.88|4164.38|1238
1629811200000|2021-08-24 13:20:00|4166.38|4164.88|4166.88|4165.38|4168.38|4166.88|4166.38|4164.88|2695
1629811500000|2021-08-24 13:25:00|4167.38|4165.88|4168.38|4166.88|4168.38|4166.88|4166.88|4165.38|2638
1629811800000|2021-08-24 13:30:00|4167.88|4166.38|4169.88|4168.38|4171.38|4169.88|4166.88|4165.38|7905
1629812100000|2021-08-24 13:35:00|4169.38|4167.88|4172.38|4170.88|4173.38|4171.88|4168.88|4167.38|3585
1629812400000|2021-08-24 13:40:00|4172.88|4171.38|4175.88|4174.38|4175.88|4174.38|4172.38|4170.88|4070
1629812700000|2021-08-24 13:45:00|4175.38|4173.88|4176.88|4175.38|4177.38|4175.88|4175.38|4173.88|5217
1629813000000|2021-08-24 13:50:00|4177.38|4175.88|4176.38|4174.88|4178.38|4176.88|4175.88|4174.38|3551
1629813300000|2021-08-24 13:55:00|4176.88|4175.38|4174.88|4173.38|4176.88|4175.38|4174.88|4173.38|2809
1629813600000|2021-08-24 14:00:00|4175.38|4173.88|4172.88|4171.38|4175.88|4174.38|4172.88|4171.38|4300
1629813900000|2021-08-24 14:05:00|4172.38|4170.88|4173.38|4171.88|4175.38|4173.88|4171.88|4170.38|3973
1629814200000|2021-08-24 14:10:00|4173.52|4172.02|4176.02|4174.52|4177.52|4176.02|4173.52|4172.02|3291
1629814500000|2021-08-24 14:15:00|4176.52|4175.02|4177.02|4175.52|4178.02|4176.52|4175.52|4174.02|4049
1629814800000|2021-08-24 14:20:00|4176.52|4175.02|4177.52|4176.02|4178.02|4176.52|4176.02|4174.52|7622
1629815100000|2021-08-24 14:25:00|4178.02|4176.52|4180.52|4179.02|4180.52|4179.02|4177.52|4176.02|5581
1629815400000|2021-08-24 14:30:00|4181.02|4179.52|4179.52|4178.02|4181.02|4179.52|4178.52|4177.02|9052
1629815700000|2021-08-24 14:35:00|4179.02|4177.52|4181.02|4179.52|4181.52|4180.02|4179.02|4177.52|4264
1629816000000|2021-08-24 14:40:00|4181.52|4180.02|4179.52|4178.02|4181.52|4180.02|4179.52|4178.02|3304
1629816300000|2021-08-24 14:45:00|4180.02|4178.52|4180.02|4178.52|4180.52|4179.02|4178.52|4177.02|2323
1629816600000|2021-08-24 14:50:00|4179.52|4178.02|4180.02|4178.52|4181.02|4179.52|4179.52|4178.02|3028
1629816900000|2021-08-24 14:55:00|4180.52|4179.02|4181.02|4179.52|4181.52|4180.02|4180.02|4178.52|3361
1629817200000|2021-08-24 15:00:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.02|4179.52|1807
1629817500000|2021-08-24 15:05:00|4181.02|4179.52|4182.02|4180.52|4183.02|4181.52|4181.02|4179.52|1540
1629817800000|2021-08-24 15:10:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4181.02|4179.52|2365
1629818100000|2021-08-24 15:15:00|4182.52|4181.02|4183.02|4181.52|4183.52|4182.02|4182.02|4180.52|4494
1629818400000|2021-08-24 15:20:00|4182.52|4181.02|4182.02|4180.52|4183.52|4182.02|4182.02|4180.52|9117
1629818700000|2021-08-24 15:25:00|4181.52|4180.02|4179.52|4178.02|4181.52|4180.02|4179.02|4177.52|12312
1629819000000|2021-08-24 15:30:00|4179.02|4177.52|4179.02|4177.52|4179.52|4178.02|4177.52|4176.02|34310
1629819300000|2021-08-24 15:35:00|4179.52|4178.02|4179.52|4178.02|4180.52|4179.02|4179.02|4177.52|19090
1629819600000|2021-08-24 15:40:00|4180.02|4178.52|4179.02|4177.52|4180.02|4178.52|4178.02|4176.52|5885
1629819900000|2021-08-24 15:45:00|4178.52|4177.02|4179.02|4177.52|4179.52|4178.02|4178.52|4177.02|5784
1629820200000|2021-08-24 15:50:00|4179.22|4177.72|4180.52|4179.02|4180.52|4179.02|4178.52|4177.02|3491
1629820500000|2021-08-24 15:55:00|4180.02|4178.52|4179.52|4178.02|4180.52|4179.02|4179.52|4178.02|1573
1629820800000|2021-08-24 16:00:00|4180.02|4178.52|4178.52|4177.02|4180.02|4178.52|4178.52|4177.02|2354
1629821100000|2021-08-24 16:05:00|4179.02|4177.52|4179.52|4178.02|4180.02|4178.52|4178.52|4177.02|1634
1629821400000|2021-08-24 16:10:00|4180.02|4178.52|4179.52|4178.02|4180.02|4178.52|4179.02|4177.52|835
1629821700000|2021-08-24 16:15:00|4179.02|4177.52|4180.02|4178.52|4180.52|4179.02|4179.02|4177.52|1484
1629822000000|2021-08-24 16:20:00|4179.52|4178.02|4179.52|4178.02|4180.02|4178.52|4179.52|4178.02|808
1629822300000|2021-08-24 16:25:00|4179.72|4178.22|4179.52|4178.02|4180.02|4178.52|4179.02|4177.52|928
1629822600000|2021-08-24 16:30:00|4180.02|4178.52|4181.02|4179.52|4181.02|4179.52|4179.52|4178.02|1115
1629822900000|2021-08-24 16:35:00|4180.72|4179.22|4181.02|4179.52|4181.02|4179.52|4180.52|4179.02|877
1629823200000|2021-08-24 16:40:00|4180.52|4179.02|4182.02|4180.52|4182.02|4180.52|4180.52|4179.02|523
1629823500000|2021-08-24 16:45:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|1192
1629823800000|2021-08-24 16:50:00|4181.72|4180.22|4182.02|4180.52|4182.02|4180.52|4181.52|4180.02|449
1629824100000|2021-08-24 16:55:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|639
1629824400000|2021-08-24 17:00:00|4182.02|4180.52|4182.52|4181.02|4182.52|4181.02|4182.02|4180.52|453
1629824700000|2021-08-24 17:05:00|4182.02|4180.52|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|218
1629825000000|2021-08-24 17:10:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|160
1629825300000|2021-08-24 17:15:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|348
1629825600000|2021-08-24 17:20:00|||||||||111
1629825900000|2021-08-24 17:25:00|4181.52|4180.02|4181.52|4180.02|4181.52|4180.02|4181.02|4179.52|349
1629826200000|2021-08-24 17:30:00|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|4181.52|4180.02|530
1629826500000|2021-08-24 17:35:00|4182.52|4181.02|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|1142
1629826800000|2021-08-24 17:40:00|4183.22|4181.72|4183.52|4182.02|4184.02|4182.52|4183.02|4181.52|316
1629827100000|2021-08-24 17:45:00|||||||||139
1629827400000|2021-08-24 17:50:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|231
1629827700000|2021-08-24 17:55:00|4183.52|4182.02|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|216
1629828000000|2021-08-24 18:00:00|4183.52|4182.02|4183.02|4181.52|4184.02|4182.52|4183.02|4181.52|258
1629828300000|2021-08-24 18:05:00|4183.52|4182.02|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|282
1629828600000|2021-08-24 18:10:00|||||||||140
1629828900000|2021-08-24 18:15:00|4182.52|4181.02|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|176
1629829200000|2021-08-24 18:20:00|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|74
1629829500000|2021-08-24 18:25:00|4182.52|4181.02|4182.52|4181.02|4182.52|4181.02|4181.72|4180.22|246
1629829800000|2021-08-24 18:30:00|4182.02|4180.52|4183.02|4181.52|4183.02|4181.52|4182.02|4180.52|168
1629830100000|2021-08-24 18:35:00|4182.72|4181.22|4182.52|4181.02|4182.72|4181.22|4182.02|4180.52|151
1629830400000|2021-08-24 18:40:00|4183.02|4181.52|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|154
1629830700000|2021-08-24 18:45:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|150
1629831000000|2021-08-24 18:50:00|4183.52|4182.02|4183.52|4182.02|4184.02|4182.52|4183.22|4181.72|137
1629831300000|2021-08-24 18:55:00|4184.02|4182.52|4183.52|4182.02|4184.02|4182.52|4183.02|4181.52|290
1629831600000|2021-08-24 19:00:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|215
1629831900000|2021-08-24 19:05:00|4182.72|4181.22|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|207
1629832200000|2021-08-24 19:10:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|216
1629832500000|2021-08-24 19:15:00|4183.52|4182.02|4183.52|4182.02|4184.02|4182.52|4183.52|4182.02|237
1629832800000|2021-08-24 19:20:00|4183.22|4181.72|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|240
1629833100000|2021-08-24 19:25:00|4182.52|4181.02|4183.52|4182.02|4183.52|4182.02|4182.52|4181.02|276
1629833400000|2021-08-24 19:30:00|4183.02|4181.52|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|201
1629833700000|2021-08-24 19:35:00|4182.02|4180.52|4182.02|4180.52|4182.52|4181.02|4181.52|4180.02|496
1629834000000|2021-08-24 19:40:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|287
1629834300000|2021-08-24 19:45:00|4181.02|4179.52|4181.02|4179.52|4181.52|4180.02|4180.52|4179.02|436
1629834600000|2021-08-24 19:50:00|4180.52|4179.02|4180.02|4178.52|4181.02|4179.52|4180.02|4178.52|1044
1629834900000|2021-08-24 19:55:00|4179.52|4178.02|4179.02|4177.52|4180.52|4179.02|4178.52|4177.02|4716
1629835200000|2021-08-24 20:00:00|4180.37|4177.37|4179.97|4176.97|4180.77|4177.77|4179.97|4176.97|122
1629835500000|2021-08-24 20:05:00|4180.17|4177.17|4180.17|4177.17|4180.57|4177.57|4180.17|4177.17|0
1629835800000|2021-08-24 20:10:00|4179.97|4176.97|4179.07|4176.07|4179.97|4176.97|4179.07|4176.07|0
1629836100000|2021-08-24 20:15:00|4179.27|4176.27|4180.37|4177.37|4180.47|4177.47|4179.07|4176.07|0
1629836400000|2021-08-24 20:20:00|4180.47|4177.47|4180.77|4177.77|4180.77|4177.77|4180.37|4177.37|0
1629836700000|2021-08-24 20:25:00|4180.97|4177.97|4181.17|4178.17|4181.37|4178.37|4180.87|4177.87|0
1629837000000|2021-08-24 20:30:00|4180.97|4177.97|4180.57|4177.57|4181.17|4178.17|4180.57|4177.57|0
1629837300000|2021-08-24 20:35:00|4180.77|4177.77|4179.77|4176.77|4180.87|4177.87|4179.77|4176.77|0
1629837600000|2021-08-24 20:40:00|4179.87|4176.87|4180.57|4177.57|4180.57|4177.57|4179.87|4176.87|0
1629837900000|2021-08-24 20:45:00|4180.77|4177.77|4179.97|4176.97|4180.97|4177.97|4179.77|4176.77|0
1629838200000|2021-08-24 20:50:00|4180.07|4177.07|4180.97|4177.97|4180.97|4177.97|4180.07|4177.07|0
1629838500000|2021-08-24 20:55:00|4180.87|4177.87|4180.97|4177.97|4181.37|4178.37|4180.77|4177.77|0
1629838800000|2021-08-24 21:00:00|4180.57|4177.57|4180.77|4177.77|4181.07|4178.07|4180.57|4177.57|0
1629839400000|2021-08-24 21:10:00|4180.87|4177.87|4181.17|4178.17|4181.27|4178.27|4180.87|4177.87|0
1629839700000|2021-08-24 21:15:00|4180.97|4177.97|4181.57|4178.57|4181.57|4178.57|4180.97|4177.97|0
1629840000000|2021-08-24 21:20:00|4181.27|4178.27|4181.67|4178.67|4181.67|4178.67|4181.27|4178.27|0
1629840300000|2021-08-24 21:25:00|4181.37|4178.37|4181.27|4178.27|4181.37|4178.37|4181.27|4178.27|0
1629840600000|2021-08-24 21:30:00|4181.47|4178.47|4181.67|4178.67|4181.67|4178.67|4181.37|4178.37|0
1629840900000|2021-08-24 21:35:00|4181.47|4178.47|4181.37|4178.37|4181.77|4178.77|4181.37|4178.37|0
1629841200000|2021-08-24 21:40:00|4181.47|4178.47|4181.47|4178.47|4181.57|4178.57|4181.37|4178.37|0
1629841500000|2021-08-24 21:45:00|4181.57|4178.57|4181.57|4178.57|4181.57|4178.57|4181.47|4178.47|0
1629841800000|2021-08-24 21:50:00|4181.47|4178.47|4181.47|4178.47|4181.47|4178.47|4181.47|4178.47|0
1629842100000|2021-08-24 21:55:00|4181.37|4178.37|4181.57|4178.57|4181.57|4178.57|4181.37|4178.37|0
1629842400000|2021-08-24 22:00:00|4181.07|4178.07|4180.87|4177.87|4181.57|4178.57|4180.37|4177.37|0
1629842700000|2021-08-24 22:05:00|4180.97|4177.97|4180.77|4177.77|4180.97|4177.97|4180.77|4177.77|0
1629843000000|2021-08-24 22:10:00|4180.97|4177.97|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629843300000|2021-08-24 22:15:00|4180.77|4177.77|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629843600000|2021-08-24 22:20:00|4180.87|4177.87|4180.77|4177.77|4180.97|4177.97|4180.77|4177.77|0
1629843900000|2021-08-24 22:25:00|4180.87|4177.87|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629844200000|2021-08-24 22:30:00|4181.17|4178.17|4181.17|4178.17|4181.17|4178.17|4180.77|4177.77|0
1629844500000|2021-08-24 22:35:00|4181.07|4178.07|4181.17|4178.17|4181.17|4178.17|4180.97|4177.97|0
1629844800000|2021-08-24 22:40:00|4181.27|4178.27|4181.17|4178.17|4181.37|4178.37|4181.17|4178.17|0
1629845100000|2021-08-24 22:45:00|4181.37|4178.37|4181.17|4178.17|4181.37|4178.37|4181.17|4178.17|0
1629845400000|2021-08-24 22:50:00|4181.07|4178.07|4180.77|4177.77|4181.07|4178.07|4180.77|4177.77|0
1629845700000|2021-08-24 22:55:00|4180.67|4177.67|4180.17|4177.17|4180.67|4177.67|4180.17|4177.17|0
1629846000000|2021-08-24 23:00:00|4180.27|4177.27|4179.77|4176.77|4180.57|4177.57|4179.77|4176.77|0
1629846300000|2021-08-24 23:05:00|4179.57|4176.57|4179.27|4176.27|4179.77|4176.77|4179.07|4176.07|0
1629846600000|2021-08-24 23:10:00|4179.17|4176.17|4179.47|4176.47|4179.47|4176.47|4179.07|4176.07|0
1629846900000|2021-08-24 23:15:00|4179.27|4176.27|4178.67|4175.67|4179.27|4176.27|4178.67|4175.67|0
1629847200000|2021-08-24 23:20:00|4178.87|4175.87|4178.67|4175.67|4178.87|4175.87|4178.47|4175.47|0
1629847500000|2021-08-24 23:25:00|4178.57|4175.57|4178.67|4175.67|4178.67|4175.67|4178.27|4175.27|0
1629847800000|2021-08-24 23:30:00|4178.47|4175.47|4178.87|4175.87|4179.07|4176.07|4178.27|4175.27|0
1629848100000|2021-08-24 23:35:00|4178.97|4175.97|4179.27|4176.27|4179.27|4176.27|4178.87|4175.87|0
1629848400000|2021-08-24 23:40:00|4179.47|4176.47|4179.07|4176.07|4179.47|4176.47|4179.07|4176.07|0
1629848700000|2021-08-24 23:45:00|4178.97|4175.97|4178.07|4175.07|4178.97|4175.97|4177.67|4174.67|0
1629849000000|2021-08-24 23:50:00|4178.47|4175.47|4178.67|4175.67|4179.07|4176.07|4178.47|4175.47|0
1629849300000|2021-08-24 23:55:00|4178.47|4175.47|4179.07|4176.07|4179.27|4176.27|4178.27|4175.27|0
1629849600000|2021-08-25 00:00:00|4178.87|4175.87|4180.77|4177.77|4180.97|4177.97|4178.87|4175.87|0
1629849900000|2021-08-25 00:05:00|4180.97|4177.97|4180.37|4177.37|4182.27|4179.27|4180.17|4177.17|0
1629850200000|2021-08-25 00:10:00|4180.57|4177.57|4180.77|4177.77|4180.97|4177.97|4180.37|4177.37|0
1629850500000|2021-08-25 00:15:00|4180.67|4177.67|4183.47|4181.47|4184.77|4182.77|4180.67|4177.67|228
1629850800000|2021-08-25 00:20:00|4183.77|4181.77|4184.77|4182.77|4184.77|4182.77|4182.77|4180.77|66
1629851100000|2021-08-25 00:25:00|4184.47|4182.47|4183.77|4181.77|4184.77|4182.77|4183.77|4181.77|106
1629851400000|2021-08-25 00:30:00|4183.27|4181.27|4183.27|4181.27|4183.27|4181.27|4182.27|4180.27|61
1629851700000|2021-08-25 00:35:00|4183.77|4181.77|4183.27|4181.27|4183.77|4181.77|4182.27|4180.27|107
1629852000000|2021-08-25 00:40:00|4182.77|4180.77|4182.77|4180.77|4182.77|4180.77|4182.27|4180.27|19
1629852300000|2021-08-25 00:45:00|4182.97|4180.97|4182.77|4180.77|4183.77|4181.77|4182.77|4180.77|55
1629852600000|2021-08-25 00:50:00|4182.97|4180.97|4183.27|4181.27|4183.27|4181.27|4182.97|4180.97|12
1629852900000|2021-08-25 00:55:00|4182.77|4180.77|4182.77|4180.77|4182.77|4180.77|4182.27|4180.27|81
1629853200000|2021-08-25 01:00:00|4182.27|4180.27|4181.77|4179.77|4182.77|4180.77|4180.77|4178.77|140
1629853500000|2021-08-25 01:05:00|4182.27|4180.27|4181.77|4179.77|4182.77|4180.77|4181.47|4179.47|109
1629853800000|2021-08-25 01:10:00|4181.27|4179.27|4182.27|4180.27|4182.27|4180.27|4181.27|4179.27|49
1629854100000|2021-08-25 01:15:00|4182.77|4180.77|4182.77|4180.77|4184.27|4182.27|4182.77|4180.77|132
1629854400000|2021-08-25 01:20:00|4182.97|4180.97|4181.77|4179.77|4182.97|4180.97|4181.77|4179.77|31
1629854700000|2021-08-25 01:25:00|4181.97|4179.97|4181.27|4179.27|4182.47|4180.47|4181.27|4179.27|16
1629855000000|2021-08-25 01:30:00|4181.47|4179.47|4183.47|4181.47|4183.77|4181.77|4180.77|4178.77|191
1629855300000|2021-08-25 01:35:00|4183.77|4181.77|4182.97|4180.97|4183.77|4181.77|4180.97|4178.97|140
1629855600000|2021-08-25 01:40:00|4182.77|4180.77|4183.77|4181.77|4184.27|4182.27|4182.27|4180.27|35
1629855900000|2021-08-25 01:45:00|4183.97|4181.97|4182.97|4180.97|4184.77|4182.77|4182.77|4180.77|30
1629856200000|2021-08-25 01:50:00|4182.77|4180.77|4182.27|4180.27|4183.47|4181.47|4181.77|4179.77|66
1629856500000|2021-08-25 01:55:00|4182.47|4180.47|4181.27|4179.27|4182.77|4180.77|4180.77|4178.77|111
1629856800000|2021-08-25 02:00:00|4180.97|4178.97|4182.77|4180.77|4182.77|4180.77|4180.97|4178.97|60
1629857100000|2021-08-25 02:05:00|4182.97|4180.97|4182.27|4180.27|4183.77|4181.77|4182.27|4180.27|69
1629857400000|2021-08-25 02:10:00|4182.47|4180.47|4180.97|4178.97|4182.77|4180.77|4180.77|4178.77|93
1629857700000|2021-08-25 02:15:00|4180.77|4178.77|4178.97|4176.97|4181.27|4179.27|4178.77|4176.77|51
1629858000000|2021-08-25 02:20:00|4178.77|4176.77|4174.77|4172.77|4179.27|4177.27|4174.77|4172.77|476
1629858300000|2021-08-25 02:25:00|4174.27|4172.27|4175.97|4173.97|4177.27|4175.27|4174.27|4172.27|201
1629858600000|2021-08-25 02:30:00|4175.77|4173.77|4177.77|4175.77|4178.27|4176.27|4175.77|4173.77|111
1629858900000|2021-08-25 02:35:00|4178.27|4176.27|4179.27|4177.27|4179.27|4177.27|4177.77|4175.77|77
1629859200000|2021-08-25 02:40:00|4178.77|4176.77|4178.27|4176.27|4178.97|4176.97|4177.27|4175.27|34
1629859500000|2021-08-25 02:45:00|4178.47|4176.47|4177.27|4175.27|4178.77|4176.77|4177.27|4175.27|38
1629859800000|2021-08-25 02:50:00|4177.47|4175.47|4177.47|4175.47|4178.27|4176.27|4176.97|4174.97|27
1629860100000|2021-08-25 02:55:00|4177.77|4175.77|4177.77|4175.77|4178.27|4176.27|4177.27|4175.27|22
1629860400000|2021-08-25 03:00:00|4177.27|4175.27|4174.97|4172.97|4177.27|4175.27|4173.27|4171.27|244
1629860700000|2021-08-25 03:05:00|4175.27|4173.27|4176.77|4174.77|4177.27|4175.27|4174.97|4172.97|39
1629861000000|2021-08-25 03:10:00|4177.27|4175.27|4177.27|4175.27|4177.77|4175.77|4176.27|4174.27|30
1629861300000|2021-08-25 03:15:00|4176.97|4174.97|4177.77|4175.77|4177.77|4175.77|4176.97|4174.97|33
1629861600000|2021-08-25 03:20:00|4177.27|4175.27|4177.47|4175.47|4177.47|4175.47|4176.77|4174.77|20
1629861900000|2021-08-25 03:25:00|4177.27|4175.27|4177.27|4175.27|4177.77|4175.77|4176.77|4174.77|39
1629862200000|2021-08-25 03:30:00|4176.97|4174.97|4178.97|4176.97|4179.27|4177.27|4176.97|4174.97|62
1629862500000|2021-08-25 03:35:00|4178.77|4176.77|4177.97|4175.97|4179.27|4177.27|4177.77|4175.77|13
1629862800000|2021-08-25 03:40:00|4177.77|4175.77|4177.97|4175.97|4178.27|4176.27|4177.77|4175.77|3
1629863100000|2021-08-25 03:45:00|4178.27|4176.27|4178.97|4176.97|4179.27|4177.27|4178.27|4176.27|8
1629863400000|2021-08-25 03:50:00|4179.27|4177.27|4177.77|4175.77|4179.77|4177.77|4177.47|4175.47|15
1629863700000|2021-08-25 03:55:00|4177.47|4175.47|4176.97|4174.97|4177.97|4175.97|4176.77|4174.77|11
1629864000000|2021-08-25 04:00:00|4177.27|4175.27|4176.47|4174.47|4177.27|4175.27|4176.27|4174.27|23
1629864300000|2021-08-25 04:05:00|4176.77|4174.77|4176.77|4174.77|4177.47|4175.47|4176.47|4174.47|13
1629864600000|2021-08-25 04:10:00|4177.27|4175.27|4176.97|4174.97|4177.27|4175.27|4176.77|4174.77|19
1629864900000|2021-08-25 04:15:00|4177.27|4175.27|4177.77|4175.77|4177.97|4175.97|4177.27|4175.27|61
1629865200000|2021-08-25 04:20:00|4177.97|4175.97|4177.77|4175.77|4178.27|4176.27|4177.77|4175.77|8
1629865500000|2021-08-25 04:25:00|4178.27|4176.27|4178.27|4176.27|4178.77|4176.77|4177.77|4175.77|32
1629865800000|2021-08-25 04:30:00|4177.77|4175.77|4177.27|4175.27|4177.77|4175.77|4177.27|4175.27|59
1629866100000|2021-08-25 04:35:00|4176.77|4174.77|4177.77|4175.77|4177.77|4175.77|4176.77|4174.77|28
1629866400000|2021-08-25 04:40:00|4177.97|4175.97|4177.27|4175.27|4177.97|4175.97|4176.97|4174.97|24
1629866700000|2021-08-25 04:45:00|4177.47|4175.47|4177.27|4175.27|4178.27|4176.27|4177.27|4175.27|25
1629867000000|2021-08-25 04:50:00|4176.97|4174.97|4177.27|4175.27|4177.27|4175.27|4176.77|4174.77|23
1629867300000|2021-08-25 04:55:00|4177.77|4175.77|4176.27|4174.27|4177.77|4175.77|4175.97|4173.97|54
1629867600000|2021-08-25 05:00:00|4175.97|4173.97|4178.27|4176.27|4178.77|4176.77|4175.97|4173.97|58
1629867900000|2021-08-25 05:05:00|4177.77|4175.77|4178.27|4176.27|4178.27|4176.27|4177.27|4175.27|118
1629868200000|2021-08-25 05:10:00|4177.77|4175.77|4178.27|4176.27|4178.47|4176.47|4177.27|4175.27|56
1629868500000|2021-08-25 05:15:00|4178.77|4176.77|4177.97|4175.97|4178.77|4176.77|4177.77|4175.77|84
1629868800000|2021-08-25 05:20:00|4178.27|4176.27|4178.77|4176.77|4178.77|4176.77|4177.77|4175.77|43
1629869100000|2021-08-25 05:25:00|4179.27|4177.27|4179.77|4177.77|4179.97|4177.97|4178.77|4176.77|123
1629869400000|2021-08-25 05:30:00|4179.47|4177.47|4180.97|4178.97|4181.27|4179.27|4179.27|4177.27|58
1629869700000|2021-08-25 05:35:00|4181.27|4179.27|4180.97|4178.97|4181.77|4179.77|4180.77|4178.77|26
1629870000000|2021-08-25 05:40:00|4181.27|4179.27|4180.27|4178.27|4181.27|4179.27|4180.27|4178.27|182
1629870300000|2021-08-25 05:45:00|4179.77|4177.77|4178.77|4176.77|4180.27|4178.27|4178.77|4176.77|73
1629870600000|2021-08-25 05:50:00|4178.47|4176.47|4178.77|4176.77|4179.27|4177.27|4178.27|4176.27|86
1629870900000|2021-08-25 05:55:00|4178.97|4176.97|4179.77|4177.77|4180.27|4178.27|4178.77|4176.77|177
1629871200000|2021-08-25 06:00:00|4179.52|4178.02|4179.52|4178.02|4180.02|4178.52|4178.02|4176.52|579
1629871500000|2021-08-25 06:05:00|4180.02|4178.52|4179.02|4177.52|4181.52|4180.02|4179.02|4177.52|477
1629871800000|2021-08-25 06:10:00|4179.22|4177.72|4180.52|4179.02|4181.52|4180.02|4179.02|4177.52|408
1629872100000|2021-08-25 06:15:00|4180.02|4178.52|4179.02|4177.52|4180.52|4179.02|4179.02|4177.52|179
1629872400000|2021-08-25 06:20:00|4178.72|4177.22|4178.52|4177.02|4179.02|4177.52|4177.52|4176.02|605
1629872700000|2021-08-25 06:25:00|4179.02|4177.52|4180.52|4179.02|4181.02|4179.52|4178.52|4177.02|315
1629873000000|2021-08-25 06:30:00|4180.02|4178.52|4178.02|4176.52|4180.02|4178.52|4177.02|4175.52|556
1629873300000|2021-08-25 06:35:00|4178.52|4177.02|4178.02|4176.52|4179.02|4177.52|4178.02|4176.52|259
1629873600000|2021-08-25 06:40:00|4178.52|4177.02|4179.02|4177.52|4180.02|4178.52|4178.22|4176.72|545
1629873900000|2021-08-25 06:45:00|4179.52|4178.02|4181.52|4180.02|4181.52|4180.02|4179.52|4178.02|755
1629874200000|2021-08-25 06:50:00|4181.02|4179.52|4182.52|4181.02|4183.02|4181.52|4181.02|4179.52|533
1629874500000|2021-08-25 06:55:00|4182.02|4180.52|4183.72|4182.22|4184.52|4183.02|4181.22|4179.72|1389
1629874800000|2021-08-25 07:00:00|4183.52|4182.02|4188.52|4187.02|4189.02|4187.52|4182.52|4181.02|7269
1629875100000|2021-08-25 07:05:00|4188.02|4186.52|4185.52|4184.02|4188.52|4187.02|4183.52|4182.02|7040
1629875400000|2021-08-25 07:10:00|4186.02|4184.52|4184.02|4182.52|4186.22|4184.72|4182.52|4181.02|3147
1629875700000|2021-08-25 07:15:00|4184.52|4183.02|4184.02|4182.52|4186.52|4185.02|4183.02|4181.52|1975
1629876000000|2021-08-25 07:20:00|4184.52|4183.02|4182.52|4181.02|4185.02|4183.52|4182.02|4180.52|3751
1629876300000|2021-08-25 07:25:00|4182.72|4181.22|4184.02|4182.52|4184.52|4183.02|4182.52|4181.02|4429
1629876600000|2021-08-25 07:30:00|4183.52|4182.02|4185.52|4184.02|4186.52|4185.02|4183.52|4182.02|1926
1629876900000|2021-08-25 07:35:00|4186.02|4184.52|4186.02|4184.52|4187.52|4186.02|4184.52|4183.02|1475
1629877200000|2021-08-25 07:40:00|4185.72|4184.22|4185.22|4183.72|4186.22|4184.72|4184.22|4182.72|1911
1629877500000|2021-08-25 07:45:00|4185.72|4184.22|4185.72|4184.22|4186.42|4184.92|4184.22|4182.72|1960
1629877800000|2021-08-25 07:50:00|4185.22|4183.72|4186.72|4185.22|4187.72|4186.22|4185.22|4183.72|1712
1629878100000|2021-08-25 07:55:00|4186.22|4184.72|4186.72|4185.22|4187.22|4185.72|4185.72|4184.22|1674
1629878400000|2021-08-25 08:00:00|4186.42|4184.92|4185.22|4183.72|4187.22|4185.72|4183.72|4182.22|1728
1629878700000|2021-08-25 08:05:00|4184.72|4183.22|4184.22|4182.72|4186.22|4184.72|4183.72|4182.22|1747
1629879000000|2021-08-25 08:10:00|4183.92|4182.42|4187.22|4185.72|4187.72|4186.22|4183.72|4182.22|1403
1629879300000|2021-08-25 08:15:00|4186.72|4185.22|4186.92|4185.42|4187.92|4186.42|4186.72|4185.22|1609
1629879600000|2021-08-25 08:20:00|4186.72|4185.22|4187.72|4186.22|4187.72|4186.22|4186.22|4184.72|3759
1629879900000|2021-08-25 08:25:00|4187.22|4185.72|4188.22|4186.72|4188.72|4187.22|4186.72|4185.22|1276
1629880200000|2021-08-25 08:30:00|4188.72|4187.22|4187.22|4185.72|4189.22|4187.72|4187.22|4185.72|3221
1629880500000|2021-08-25 08:35:00|4186.72|4185.22|4184.22|4182.72|4187.22|4185.72|4182.92|4181.42|5265
1629880800000|2021-08-25 08:40:00|4184.72|4183.22|4184.72|4183.22|4185.72|4184.22|4184.22|4182.72|1602
1629881100000|2021-08-25 08:45:00|4183.72|4182.22|4183.72|4182.22|4184.72|4183.22|4182.72|4181.22|2279
1629881400000|2021-08-25 08:50:00|4183.22|4181.72|4183.72|4182.22|4183.72|4182.22|4182.22|4180.72|3289
1629881700000|2021-08-25 08:55:00|4184.22|4182.72|4183.22|4181.72|4184.72|4183.22|4183.22|4181.72|4339
1629882000000|2021-08-25 09:00:00|4183.42|4181.92|4183.22|4181.72|4184.22|4182.72|4181.72|4180.22|3859
1629882300000|2021-08-25 09:05:00|4183.72|4182.22|4183.22|4181.72|4183.72|4182.22|4182.22|4180.72|4720
1629882600000|2021-08-25 09:10:00|4183.72|4182.22|4183.22|4181.72|4183.72|4182.22|4182.22|4180.72|3101
1629882900000|2021-08-25 09:15:00|4182.22|4180.72|4184.72|4183.22|4185.22|4183.72|4182.22|4180.72|4106
1629883200000|2021-08-25 09:20:00|4185.22|4183.72|4185.22|4183.72|4185.22|4183.72|4183.72|4182.22|9610
1629883500000|2021-08-25 09:25:00|4184.92|4183.42|4184.72|4183.22|4185.22|4183.72|4183.72|4182.22|2747
1629883800000|2021-08-25 09:30:00|4185.22|4183.72|4184.22|4182.72|4186.22|4184.72|4184.22|4182.72|3074
1629884100000|2021-08-25 09:35:00|4183.72|4182.22|4185.72|4184.22|4186.22|4184.72|4183.72|4182.22|1290
1629884400000|2021-08-25 09:40:00|4185.92|4184.42|4184.92|4183.42|4186.22|4184.72|4184.72|4183.22|1328
1629884700000|2021-08-25 09:45:00|4184.72|4183.22|4185.22|4183.72|4186.22|4184.72|4184.72|4183.22|4024
1629885000000|2021-08-25 09:50:00|4184.72|4183.22|4186.72|4185.22|4186.72|4185.22|4184.72|4183.22|746
1629885300000|2021-08-25 09:55:00|4187.22|4185.72|4185.72|4184.22|4187.22|4185.72|4184.72|4183.22|1525
1629885600000|2021-08-25 10:00:00|4185.22|4183.72|4186.72|4185.22|4186.72|4185.22|4184.72|4183.22|1044
1629885900000|2021-08-25 10:05:00|4186.22|4184.72|4184.72|4183.22|4187.22|4185.72|4184.72|4183.22|912
1629886200000|2021-08-25 10:10:00|4185.22|4183.72|4185.72|4184.22|4185.72|4184.22|4185.22|4183.72|676
1629886500000|2021-08-25 10:15:00|4186.22|4184.72|4185.72|4184.22|4186.72|4185.22|4185.72|4184.22|1412
1629886800000|2021-08-25 10:20:00|4185.92|4184.42|4185.22|4183.72|4186.22|4184.72|4184.72|4183.22|1355
1629887100000|2021-08-25 10:25:00|4184.72|4183.22|4183.22|4181.72|4185.22|4183.72|4183.22|4181.72|1618
1629887400000|2021-08-25 10:30:00|4183.72|4182.22|4182.72|4181.22|4183.72|4182.22|4182.22|4180.72|5265
1629887700000|2021-08-25 10:35:00|4183.22|4181.72|4183.72|4182.22|4184.22|4182.72|4182.72|4181.22|1650
1629888000000|2021-08-25 10:40:00|4184.22|4182.72|4182.22|4180.72|4184.22|4182.72|4180.72|4179.22|1451
1629888300000|2021-08-25 10:45:00|4181.72|4180.22|4182.22|4180.72|4182.72|4181.22|4181.22|4179.72|1340
1629888600000|2021-08-25 10:50:00|4182.72|4181.22|4184.22|4182.72|4184.72|4183.22|4182.72|4181.22|1759
1629888900000|2021-08-25 10:55:00|4183.72|4182.22|4183.72|4182.22|4184.72|4183.22|4183.72|4182.22|1334
1629889200000|2021-08-25 11:00:00|4184.72|4183.22|4184.22|4182.72|4185.22|4183.72|4182.72|4181.22|1640
1629889500000|2021-08-25 11:05:00|4184.72|4183.22|4182.22|4180.72|4184.72|4183.22|4181.22|4179.72|1306
1629889800000|2021-08-25 11:10:00|4182.42|4180.92|4182.72|4181.22|4183.22|4181.72|4181.72|4180.22|1158
1629890100000|2021-08-25 11:15:00|4183.22|4181.72|4181.92|4180.42|4183.72|4182.22|4181.72|4180.22|897
1629890400000|2021-08-25 11:20:00|4181.72|4180.22|4180.22|4178.72|4182.22|4180.72|4179.22|4177.72|1594
1629890700000|2021-08-25 11:25:00|4180.72|4179.22|4182.22|4180.72|4182.72|4181.22|4180.72|4179.22|3009
1629891000000|2021-08-25 11:30:00|4182.72|4181.22|4179.92|4178.42|4182.72|4181.22|4178.72|4177.22|1169
1629891300000|2021-08-25 11:35:00|4179.72|4178.22|4180.22|4178.72|4181.72|4180.22|4179.72|4178.22|1298
1629891600000|2021-08-25 11:40:00|4180.28|4178.78|4182.28|4180.78|4182.28|4180.78|4179.78|4178.28|1307
1629891900000|2021-08-25 11:45:00|4181.78|4180.28|4181.28|4179.78|4182.28|4180.78|4181.28|4179.78|861
1629892200000|2021-08-25 11:50:00|4181.48|4179.98|4181.78|4180.28|4181.98|4180.48|4181.28|4179.78|897
1629892500000|2021-08-25 11:55:00|4181.98|4180.48|4183.78|4182.28|4183.78|4182.28|4181.78|4180.28|1875
1629892800000|2021-08-25 12:00:00|4184.28|4182.78|4183.78|4182.28|4184.78|4183.28|4182.78|4181.28|1406
1629893100000|2021-08-25 12:05:00|4183.28|4181.78|4183.78|4182.28|4184.28|4182.78|4182.78|4181.28|488
1629893400000|2021-08-25 12:10:00|4184.28|4182.78|4183.28|4181.78|4184.78|4183.28|4183.28|4181.78|746
1629893700000|2021-08-25 12:15:00|4183.78|4182.28|4183.78|4182.28|4184.28|4182.78|4183.28|4181.78|463
1629894000000|2021-08-25 12:20:00|4183.28|4181.78|4184.28|4182.78|4184.28|4182.78|4183.28|4181.78|963
1629894300000|2021-08-25 12:25:00|4183.78|4182.28|4184.28|4182.78|4184.78|4183.28|4183.78|4182.28|1324
1629894600000|2021-08-25 12:30:00|4184.78|4183.28|4186.28|4184.78|4186.78|4185.28|4184.78|4183.28|2698
1629894900000|2021-08-25 12:35:00|4186.48|4184.98|4188.78|4187.28|4188.78|4187.28|4186.28|4184.78|1774
1629895200000|2021-08-25 12:40:00|4189.28|4187.78|4187.78|4186.28|4189.78|4188.28|4187.28|4185.78|1244
1629895500000|2021-08-25 12:45:00|4187.28|4185.78|4187.78|4186.28|4188.28|4186.78|4187.28|4185.78|1049
1629895800000|2021-08-25 12:50:00|4187.28|4185.78|4187.28|4185.78|4188.28|4186.78|4186.78|4185.28|1043
1629896100000|2021-08-25 12:55:00|4187.78|4186.28|4187.78|4186.28|4187.78|4186.28|4186.78|4185.28|1627
1629896400000|2021-08-25 13:00:00|4187.28|4185.78|4186.78|4185.28|4187.78|4186.28|4186.78|4185.28|1862
1629896700000|2021-08-25 13:05:00|4186.98|4185.48|4185.28|4183.78|4187.28|4185.78|4185.28|4183.78|1835
1629897000000|2021-08-25 13:10:00|4185.78|4184.28|4184.28|4182.78|4185.78|4184.28|4184.28|4182.78|1417
1629897300000|2021-08-25 13:15:00|4184.78|4183.28|4185.28|4183.78|4185.28|4183.78|4184.28|4182.78|1310
1629897600000|2021-08-25 13:20:00|4184.78|4183.28|4185.28|4183.78|4185.28|4183.78|4184.28|4182.78|1450
1629897900000|2021-08-25 13:25:00|4184.78|4183.28|4184.28|4182.78|4185.28|4183.78|4183.78|4182.28|1600
1629898200000|2021-08-25 13:30:00|4184.48|4182.98|4181.28|4179.78|4184.78|4183.28|4179.78|4178.28|4327
1629898500000|2021-08-25 13:35:00|4181.48|4179.98|4182.48|4180.98|4182.78|4181.28|4180.78|4179.28|1806
1629898800000|2021-08-25 13:40:00|4182.78|4181.28|4183.28|4181.78|4184.28|4182.78|4182.28|4180.78|1827
1629899100000|2021-08-25 13:45:00|4183.78|4182.28|4183.98|4182.48|4184.28|4182.78|4182.78|4181.28|2215
1629899400000|2021-08-25 13:50:00|4184.28|4182.78|4184.78|4183.28|4184.78|4183.28|4182.78|4181.28|1828
1629899700000|2021-08-25 13:55:00|4184.98|4183.48|4185.28|4183.78|4185.78|4184.28|4183.48|4181.98|1455
1629900000000|2021-08-25 14:00:00|4185.78|4184.28|4184.78|4183.28|4186.28|4184.78|4184.28|4182.78|2633
1629900300000|2021-08-25 14:05:00|4184.28|4182.78|4184.28|4182.78|4184.78|4183.28|4182.78|4181.28|2387
1629900600000|2021-08-25 14:10:00|4184.19|4182.69|4183.69|4182.19|4185.19|4183.69|4182.69|4181.19|2597
1629900900000|2021-08-25 14:15:00|4183.19|4181.69|4183.69|4182.19|4184.19|4182.69|4182.69|4181.19|3387
1629901200000|2021-08-25 14:20:00|4183.19|4181.69|4181.19|4179.69|4183.19|4181.69|4180.69|4179.19|1993
1629901500000|2021-08-25 14:25:00|4180.89|4179.39|4181.69|4180.19|4182.19|4180.69|4180.19|4178.69|2992
1629901800000|2021-08-25 14:30:00|4181.19|4179.69|4182.19|4180.69|4182.19|4180.69|4181.19|4179.69|2601
1629902100000|2021-08-25 14:35:00|4181.89|4180.39|4181.89|4180.39|4182.69|4181.19|4180.69|4179.19|3369
1629902400000|2021-08-25 14:40:00|4182.19|4180.69|4184.19|4182.69|4185.69|4184.19|4181.69|4180.19|5576
1629902700000|2021-08-25 14:45:00|4183.69|4182.19|4183.19|4181.69|4185.19|4183.69|4182.69|4181.19|1702
1629903000000|2021-08-25 14:50:00|4182.89|4181.39|4180.69|4179.19|4183.69|4182.19|4180.69|4179.19|4107
1629903300000|2021-08-25 14:55:00|4181.19|4179.69|4180.69|4179.19|4181.19|4179.69|4180.19|4178.69|3985
1629903600000|2021-08-25 15:00:00|4180.19|4178.69|4180.69|4179.19|4181.19|4179.69|4179.69|4178.19|3691
1629903900000|2021-08-25 15:05:00|4181.19|4179.69|4180.69|4179.19|4181.19|4179.69|4179.69|4178.19|7106
1629904200000|2021-08-25 15:10:00|4180.39|4178.89|4181.69|4180.19|4182.69|4181.19|4180.19|4178.69|2601
1629904500000|2021-08-25 15:15:00|4181.89|4180.39|4182.19|4180.69|4182.69|4181.19|4181.19|4179.69|3662
1629904800000|2021-08-25 15:20:00|4181.69|4180.19|4181.69|4180.19|4182.69|4181.19|4181.19|4179.69|6325
1629905100000|2021-08-25 15:25:00|4182.19|4180.69|4181.19|4179.69|4182.69|4181.19|4180.19|4178.69|13579
1629905400000|2021-08-25 15:30:00|4180.69|4179.19|4181.19|4179.69|4183.19|4181.69|4180.69|4179.19|30299
1629905700000|2021-08-25 15:35:00|4181.69|4180.19|4180.69|4179.19|4183.19|4181.69|4180.69|4179.19|8567
1629906000000|2021-08-25 15:40:00|4181.19|4179.69|4181.69|4180.19|4182.19|4180.69|4180.69|4179.19|4602
1629906300000|2021-08-25 15:45:00|4182.19|4180.69|4182.19|4180.69|4182.69|4181.19|4181.69|4180.19|10241
1629906600000|2021-08-25 15:50:00|4182.69|4181.19|4183.19|4181.69|4183.19|4181.69|4182.19|4180.69|2207
1629906900000|2021-08-25 15:55:00|4183.69|4182.19|4183.69|4182.19|4183.69|4182.19|4183.69|4182.19|1250
1629907200000|2021-08-25 16:00:00|4183.19|4181.69|4182.19|4180.69|4183.69|4182.19|4181.69|4180.19|2681
1629907500000|2021-08-25 16:05:00|4182.69|4181.19|4182.19|4180.69|4182.69|4181.19|4182.19|4180.69|799
1629907800000|2021-08-25 16:10:00|4182.39|4180.89|4181.19|4179.69|4182.89|4181.39|4181.19|4179.69|1363
1629908100000|2021-08-25 16:15:00|4181.39|4179.89|4180.69|4179.19|4181.69|4180.19|4180.69|4179.19|1363
1629908400000|2021-08-25 16:20:00|4181.19|4179.69|4182.69|4181.19|4182.69|4181.19|4180.69|4179.19|1838
1629908700000|2021-08-25 16:25:00|4183.19|4181.69|4182.69|4181.19|4183.69|4182.19|4181.69|4180.19|2628
1629909000000|2021-08-25 16:30:00|4183.19|4181.69|4181.69|4180.19|4183.19|4181.69|4181.69|4180.19|1376
1629909300000|2021-08-25 16:35:00|4182.19|4180.69|4182.19|4180.69|4182.19|4180.69|4181.19|4179.69|743
1629909600000|2021-08-25 16:40:00|4182.69|4181.19|4181.69|4180.19|4182.69|4181.19|4181.69|4180.19|233
1629909900000|2021-08-25 16:45:00|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|1355
1629910200000|2021-08-25 16:50:00|4181.69|4180.19|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|264
1629910500000|2021-08-25 16:55:00|4181.69|4180.19|4181.69|4180.19|4182.19|4180.69|4181.19|4179.69|593
1629910800000|2021-08-25 17:00:00|4181.39|4179.89|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|178
1629911100000|2021-08-25 17:05:00|4180.69|4179.19|4180.69|4179.19|4181.69|4180.19|4180.69|4179.19|471
1629911400000|2021-08-25 17:10:00|4180.89|4179.39|4180.69|4179.19|4181.19|4179.69|4180.69|4179.19|192
1629911700000|2021-08-25 17:15:00|4180.89|4179.39|4181.19|4179.69|4181.39|4179.89|4180.69|4179.19|299
1629912000000|2021-08-25 17:20:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|249
1629912300000|2021-08-25 17:25:00|4180.69|4179.19|4180.19|4178.69|4181.19|4179.69|4180.19|4178.69|131
1629912600000|2021-08-25 17:30:00|4180.69|4179.19|4180.69|4179.19|4180.89|4179.39|4180.39|4178.89|196
1629912900000|2021-08-25 17:35:00|4180.39|4178.89|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|191
1629913200000|2021-08-25 17:40:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|231
1629913500000|2021-08-25 17:45:00|4180.89|4179.39|4180.69|4179.19|4181.19|4179.69|4180.69|4179.19|177
1629913800000|2021-08-25 17:50:00|4180.19|4178.69|4180.69|4179.19|4180.69|4179.19|4180.19|4178.69|79
1629914100000|2021-08-25 17:55:00|4180.19|4178.69|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|109
1629914400000|2021-08-25 18:00:00|4180.69|4179.19|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|55
1629914700000|2021-08-25 18:05:00|4180.69|4179.19|4182.19|4180.69|4182.69|4181.19|4180.19|4178.69|355
1629915000000|2021-08-25 18:10:00|4181.69|4180.19|4181.19|4179.69|4182.19|4180.69|4181.19|4179.69|437
1629915300000|2021-08-25 18:15:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|262
1629915600000|2021-08-25 18:20:00|4180.69|4179.19|4180.69|4179.19|4180.89|4179.39|4180.69|4179.19|129
1629915900000|2021-08-25 18:25:00|4181.19|4179.69|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|197
1629916200000|2021-08-25 18:30:00|4180.69|4179.19|4180.69|4179.19|4180.69|4179.19|4180.19|4178.69|209
1629916500000|2021-08-25 18:35:00|4180.19|4178.69|4179.69|4178.19|4180.69|4179.19|4179.69|4178.19|209
1629916800000|2021-08-25 18:40:00|4180.19|4178.69|4180.69|4179.19|4180.69|4179.19|4179.69|4178.19|95
1629917100000|2021-08-25 18:45:00|||||||||32
1629917400000|2021-08-25 18:50:00|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|150
1629917700000|2021-08-25 18:55:00|||||||||18
1629918000000|2021-08-25 19:00:00|4180.69|4179.19|4179.69|4178.19|4181.19|4179.69|4179.19|4177.69|809
1629918300000|2021-08-25 19:05:00|4179.19|4177.69|4180.19|4178.69|4180.19|4178.69|4179.19|4177.69|212
1629918600000|2021-08-25 19:10:00|4179.69|4178.19|4178.69|4177.19|4180.19|4178.69|4178.69|4177.19|451
1629918900000|2021-08-25 19:15:00|4178.89|4177.39|4179.19|4177.69|4179.19|4177.69|4178.19|4176.69|386
1629919200000|2021-08-25 19:20:00|4178.69|4177.19|4179.19|4177.69|4179.19|4177.69|4178.69|4177.19|329
1629919500000|2021-08-25 19:25:00|4179.69|4178.19|4180.19|4178.69|4180.69|4179.19|4179.39|4177.89|148
1629919800000|2021-08-25 19:30:00|4180.39|4178.89|4180.19|4178.69|4180.39|4178.89|4180.19|4178.69|152
1629920100000|2021-08-25 19:35:00|4180.69|4179.19|4180.19|4178.69|4180.69|4179.19|4179.69|4178.19|350
1629920400000|2021-08-25 19:40:00|4179.69|4178.19|4180.69|4179.19|4180.89|4179.39|4179.19|4177.69|411
1629920700000|2021-08-25 19:45:00|4181.19|4179.69|4178.69|4177.19|4181.69|4180.19|4178.69|4177.19|503
1629921000000|2021-08-25 19:50:00|4179.19|4177.69|4179.19|4177.69|4179.69|4178.19|4178.69|4177.19|1151
1629921300000|2021-08-25 19:55:00|4179.69|4178.19|4179.19|4177.69|4180.19|4178.69|4178.19|4176.69|2531
1629921600000|2021-08-25 20:00:00|4179.44|4176.44|4179.64|4176.64|4180.54|4177.54|4179.24|4176.24|102
1629921900000|2021-08-25 20:05:00|4179.94|4176.94|4178.84|4175.84|4180.14|4177.14|4178.64|4175.64|0
1629922200000|2021-08-25 20:10:00|4178.64|4175.64|4180.14|4177.14|4180.34|4177.34|4178.64|4175.64|0
1629922500000|2021-08-25 20:15:00|4180.34|4177.34|4179.44|4176.44|4180.34|4177.34|4179.24|4176.24|0
1629922800000|2021-08-25 20:20:00|4179.64|4176.64|4179.64|4176.64|4179.64|4176.64|4179.24|4176.24|0
1629923100000|2021-08-25 20:25:00|4179.44|4176.44|4179.64|4176.64|4179.64|4176.64|4179.24|4176.24|0
1629923400000|2021-08-25 20:30:00|4179.94|4176.94|4179.94|4176.94|4179.94|4176.94|4179.64|4176.64|0
1629923700000|2021-08-25 20:35:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4180.14|4177.14|0
1629924000000|2021-08-25 20:40:00|4179.94|4176.94|4180.54|4177.54|4180.54|4177.54|4179.94|4176.94|0
1629924300000|2021-08-25 20:45:00|4180.34|4177.34|4180.14|4177.14|4180.34|4177.34|4180.04|4177.04|0
1629924600000|2021-08-25 20:50:00|4179.94|4176.94|4180.34|4177.34|4180.34|4177.34|4179.94|4176.94|0
1629924900000|2021-08-25 20:55:00|4180.54|4177.54|4180.34|4177.34|4180.54|4177.54|4180.14|4177.14|0
1629925200000|2021-08-25 21:00:00|4180.44|4177.44|4180.04|4177.04|4180.44|4177.44|4179.84|4176.84|0
1629925500000|2021-08-25 21:05:00|4180.14|4177.14|4180.14|4177.14|4180.14|4177.14|4180.14|4177.14|0
1629925800000|2021-08-25 21:10:00|4180.24|4177.24|4180.04|4177.04|4180.24|4177.24|4179.94|4176.94|0
1629926100000|2021-08-25 21:15:00|4180.14|4177.14|4180.04|4177.04|4180.14|4177.14|4180.04|4177.04|0
1629926400000|2021-08-25 21:20:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4179.94|4176.94|0
1629926700000|2021-08-25 21:25:00|4180.04|4177.04|4180.04|4177.04|4180.54|4177.54|4180.04|4177.04|0
1629927000000|2021-08-25 21:30:00|4180.34|4177.34|4180.44|4177.44|4180.44|4177.44|4180.24|4177.24|0
1629927600000|2021-08-25 21:40:00|4180.34|4177.34|4180.54|4177.54|4180.54|4177.54|4180.34|4177.34|0
1629927900000|2021-08-25 21:45:00|4180.64|4177.64|4180.54|4177.54|4180.64|4177.64|4180.54|4177.54|0
1629928500000|2021-08-25 21:55:00|4180.64|4177.64|4180.74|4177.74|4180.84|4177.84|4180.64|4177.64|0
1629928800000|2021-08-25 22:00:00|4180.64|4177.64|4179.64|4176.64|4180.84|4177.84|4179.64|4176.64|0
1629929100000|2021-08-25 22:05:00|4179.44|4176.44|4179.64|4176.64|4179.64|4176.64|4179.44|4176.44|0
1629929400000|2021-08-25 22:10:00|4179.94|4176.94|4179.24|4176.24|4179.94|4176.94|4179.24|4176.24|0
1629929700000|2021-08-25 22:15:00|4179.44|4176.44|4179.44|4176.44|4179.64|4176.64|4179.44|4176.44|0
1629930000000|2021-08-25 22:20:00|4179.64|4176.64|4179.24|4176.24|4179.64|4176.64|4179.04|4176.04|0
1629930300000|2021-08-25 22:25:00|4179.14|4176.14|4179.44|4176.44|4179.44|4176.44|4179.04|4176.04|0
1629930600000|2021-08-25 22:30:00|4179.64|4176.64|4180.14|4177.14|4180.14|4177.14|4179.64|4176.64|0
1629930900000|2021-08-25 22:35:00|4180.34|4177.34|4180.14|4177.14|4180.34|4177.34|4179.94|4176.94|0
1629931200000|2021-08-25 22:40:00|4179.94|4176.94|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629931500000|2021-08-25 22:45:00|4180.04|4177.04|4179.94|4176.94|4180.14|4177.14|4179.64|4176.64|0
1629931800000|2021-08-25 22:50:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4180.14|4177.14|0
1629932100000|2021-08-25 22:55:00|4179.94|4176.94|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629932400000|2021-08-25 23:00:00|4180.14|4177.14|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629932700000|2021-08-25 23:05:00|4179.64|4176.64|4179.64|4176.64|4179.64|4176.64|4179.44|4176.44|0
1629933000000|2021-08-25 23:10:00|4179.94|4176.94|4179.64|4176.64|4179.94|4176.94|4179.64|4176.64|0
1629933300000|2021-08-25 23:15:00|4179.94|4176.94|4179.64|4176.64|4179.94|4176.94|4179.64|4176.64|0
1629933600000|2021-08-25 23:20:00|4179.74|4176.74|4179.44|4176.44|4179.74|4176.74|4179.44|4176.44|0
1629933900000|2021-08-25 23:25:00|4179.24|4176.24|4179.34|4176.34|4179.44|4176.44|4179.24|4176.24|0
1629934200000|2021-08-25 23:30:00|4179.24|4176.24|4180.34|4177.34|4180.34|4177.34|4179.24|4176.24|0
1629934500000|2021-08-25 23:35:00|4180.14|4177.14|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629934800000|2021-08-25 23:40:00|4180.14|4177.14|4180.24|4177.24|4180.34|4177.34|4180.14|4177.14|0
1629935100000|2021-08-25 23:45:00|4180.34|4177.34|4179.44|4176.44|4180.34|4177.34|4179.24|4176.24|0
1629935400000|2021-08-25 23:50:00|4179.24|4176.24|4179.44|4176.44|4179.44|4176.44|4179.24|4176.24|0
1629935700000|2021-08-25 23:55:00|4179.24|4176.24|4179.24|4176.24|4179.44|4176.44|4179.14|4176.14|0
1629936000000|2021-08-26 00:00:00|4179.44|4176.44|4177.84|4174.84|4179.44|4176.44|4177.84|4174.84|0
1629936300000|2021-08-26 00:05:00|4178.04|4175.04|4177.84|4174.84|4178.24|4175.24|4177.64|4174.64|0
1629936600000|2021-08-26 00:10:00|4177.64|4174.64|4177.64|4174.64|4178.24|4175.24|4177.64|4174.64|0
1629936900000|2021-08-26 00:15:00|4174.64|4172.64|4174.94|4172.94|4176.14|4174.14|4173.94|4171.94|322
1629937200000|2021-08-26 00:20:00|4175.14|4173.14|4172.94|4170.94|4175.44|4173.44|4172.44|4170.44|183
1629937500000|2021-08-26 00:25:00|4172.64|4170.64|4172.94|4170.94|4173.44|4171.44|4171.44|4169.44|177
1629937800000|2021-08-26 00:30:00|4172.44|4170.44|4174.44|4172.44|4174.44|4172.44|4171.94|4169.94|47
1629938100000|2021-08-26 00:35:00|4173.94|4171.94|4172.44|4170.44|4174.44|4172.44|4172.14|4170.14|53
1629938400000|2021-08-26 00:40:00|4172.14|4170.14|4173.14|4171.14|4173.14|4171.14|4171.64|4169.64|61
1629938700000|2021-08-26 00:45:00|4173.44|4171.44|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|20
1629939000000|2021-08-26 00:50:00|4172.44|4170.44|4172.44|4170.44|4172.94|4170.94|4172.44|4170.44|256
1629939300000|2021-08-26 00:55:00|4172.94|4170.94|4173.94|4171.94|4173.94|4171.94|4172.94|4170.94|44
1629939600000|2021-08-26 01:00:00|4173.44|4171.44|4172.94|4170.94|4173.44|4171.44|4171.94|4169.94|168
1629939900000|2021-08-26 01:05:00|4172.44|4170.44|4171.94|4169.94|4173.44|4171.44|4171.94|4169.94|144
1629940200000|2021-08-26 01:10:00|4171.44|4169.44|4171.94|4169.94|4172.44|4170.44|4170.94|4168.94|70
1629940500000|2021-08-26 01:15:00|4171.44|4169.44|4173.14|4171.14|4173.44|4171.44|4171.44|4169.44|70
1629940800000|2021-08-26 01:20:00|4173.44|4171.44|4173.44|4171.44|4174.44|4172.44|4172.94|4170.94|113
1629941100000|2021-08-26 01:25:00|4173.94|4171.94|4173.94|4171.94|4174.44|4172.44|4173.94|4171.94|16
1629941400000|2021-08-26 01:30:00|4174.44|4172.44|4170.94|4168.94|4174.44|4172.44|4170.94|4168.94|159
1629941700000|2021-08-26 01:35:00|4170.44|4168.44|4173.94|4171.94|4173.94|4171.94|4170.44|4168.44|89
1629942000000|2021-08-26 01:40:00|4174.14|4172.14|4173.14|4171.14|4174.14|4172.14|4172.94|4170.94|17
1629942300000|2021-08-26 01:45:00|4173.44|4171.44|4174.64|4172.64|4174.94|4172.94|4173.14|4171.14|26
1629942600000|2021-08-26 01:50:00|4174.44|4172.44|4175.44|4173.44|4176.94|4174.94|4174.44|4172.44|61
1629942900000|2021-08-26 01:55:00|4174.94|4172.94|4173.44|4171.44|4175.44|4173.44|4173.44|4171.44|56
1629943200000|2021-08-26 02:00:00|4173.94|4171.94|4171.44|4169.44|4174.14|4172.14|4171.14|4169.14|47
1629943500000|2021-08-26 02:05:00|4171.14|4169.14|4170.94|4168.94|4171.94|4169.94|4170.44|4168.44|57
1629943800000|2021-08-26 02:10:00|4170.64|4168.64|4171.94|4169.94|4172.44|4170.44|4170.44|4168.44|26
1629944100000|2021-08-26 02:15:00|4172.44|4170.44|4170.44|4168.44|4172.44|4170.44|4170.44|4168.44|36
1629944400000|2021-08-26 02:20:00|4170.94|4168.94|4169.94|4167.94|4170.94|4168.94|4169.64|4167.64|88
1629944700000|2021-08-26 02:25:00|4169.64|4167.64|4169.14|4167.14|4170.44|4168.44|4168.94|4166.94|71
1629945000000|2021-08-26 02:30:00|4169.44|4167.44|4168.94|4166.94|4169.44|4167.44|4167.94|4165.94|220
1629945300000|2021-08-26 02:35:00|4168.64|4166.64|4168.94|4166.94|4169.44|4167.44|4168.44|4166.44|31
1629945600000|2021-08-26 02:40:00|4168.64|4166.64|4169.94|4167.94|4169.94|4167.94|4167.94|4165.94|56
1629945900000|2021-08-26 02:45:00|4169.44|4167.44|4171.44|4169.44|4171.64|4169.64|4169.44|4167.44|39
1629946200000|2021-08-26 02:50:00|4171.64|4169.64|4171.44|4169.44|4171.94|4169.94|4170.44|4168.44|27
1629946500000|2021-08-26 02:55:00|4171.14|4169.14|4171.94|4169.94|4172.44|4170.44|4171.14|4169.14|25
1629946800000|2021-08-26 03:00:00|4172.44|4170.44|4170.94|4168.94|4172.44|4170.44|4170.44|4168.44|39
1629947100000|2021-08-26 03:05:00|4170.64|4168.64|4170.44|4168.44|4171.44|4169.44|4170.44|4168.44|20
1629947400000|2021-08-26 03:10:00|4169.94|4167.94|4168.44|4166.44|4169.94|4167.94|4168.44|4166.44|68
1629947700000|2021-08-26 03:15:00|4168.14|4166.14|4169.14|4167.14|4169.44|4167.44|4167.94|4165.94|36
1629948000000|2021-08-26 03:20:00|4168.94|4166.94|4169.44|4167.44|4169.44|4167.44|4167.94|4165.94|43
1629948300000|2021-08-26 03:25:00|4169.64|4167.64|4170.94|4168.94|4170.94|4168.94|4169.44|4167.44|154
1629948600000|2021-08-26 03:30:00|4170.64|4168.64|4170.44|4168.44|4170.94|4168.94|4169.94|4167.94|140
1629948900000|2021-08-26 03:35:00|4170.94|4168.94|4171.94|4169.94|4171.94|4169.94|4170.44|4168.44|22
1629949200000|2021-08-26 03:40:00|4171.64|4169.64|4171.14|4169.14|4171.94|4169.94|4170.94|4168.94|25
1629949500000|2021-08-26 03:45:00|4170.94|4168.94|4170.64|4168.64|4171.44|4169.44|4170.44|4168.44|64
1629949800000|2021-08-26 03:50:00|4170.44|4168.44|4170.64|4168.64|4170.94|4168.94|4170.44|4168.44|60
1629950100000|2021-08-26 03:55:00|4170.44|4168.44|4171.14|4169.14|4171.44|4169.44|4170.44|4168.44|0
1629950400000|2021-08-26 04:00:00|4170.94|4168.94|4170.94|4168.94|4171.44|4169.44|4170.44|4168.44|18
1629950700000|2021-08-26 04:05:00|4171.14|4169.14|4171.44|4169.44|4171.44|4169.44|4170.94|4168.94|9
1629951000000|2021-08-26 04:10:00|4171.14|4169.14|4171.44|4169.44|4171.94|4169.94|4171.14|4169.14|18
1629951300000|2021-08-26 04:15:00|4171.14|4169.14|4171.94|4169.94|4171.94|4169.94|4171.14|4169.14|12
1629951600000|2021-08-26 04:20:00|4171.64|4169.64|4171.44|4169.44|4171.94|4169.94|4171.14|4169.14|13
1629952200000|2021-08-26 04:30:00|4171.94|4169.94|4171.94|4169.94|4171.94|4169.94|4171.94|4169.94|28
1629952500000|2021-08-26 04:35:00|4171.64|4169.64|4171.44|4169.44|4171.64|4169.64|4171.44|4169.44|41
1629952800000|2021-08-26 04:40:00|4171.94|4169.94|4171.64|4169.64|4171.94|4169.94|4171.44|4169.44|36
1629953100000|2021-08-26 04:45:00|4171.44|4169.44|4171.44|4169.44|4171.44|4169.44|4170.94|4168.94|62
1629953400000|2021-08-26 04:50:00|4171.94|4169.94|4171.14|4169.14|4171.94|4169.94|4170.94|4168.94|28
1629953700000|2021-08-26 04:55:00|4170.94|4168.94|4170.64|4168.64|4170.94|4168.94|4170.44|4168.44|26
1629954000000|2021-08-26 05:00:00|4170.44|4168.44|4170.44|4168.44|4171.44|4169.44|4169.94|4167.94|51
1629954300000|2021-08-26 05:05:00|4169.94|4167.94|4171.14|4169.14|4171.44|4169.44|4169.94|4167.94|47
1629954600000|2021-08-26 05:10:00|4170.94|4168.94|4171.64|4169.64|4171.94|4169.94|4170.94|4168.94|72
1629954900000|2021-08-26 05:15:00|4171.44|4169.44|4171.94|4169.94|4171.94|4169.94|4170.94|4168.94|43
1629955200000|2021-08-26 05:20:00|4172.44|4170.44|4173.44|4171.44|4173.94|4171.94|4172.44|4170.44|73
1629955500000|2021-08-26 05:25:00|4173.14|4171.14|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|13
1629955800000|2021-08-26 05:30:00|4172.64|4170.64|4171.94|4169.94|4172.64|4170.64|4171.44|4169.44|239
1629956100000|2021-08-26 05:35:00|4171.44|4169.44|4171.94|4169.94|4172.44|4170.44|4171.44|4169.44|30
1629956400000|2021-08-26 05:40:00|4172.14|4170.14|4172.94|4170.94|4172.94|4170.94|4171.94|4169.94|28
1629956700000|2021-08-26 05:45:00|4172.64|4170.64|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|53
1629957000000|2021-08-26 05:50:00|4172.64|4170.64|4171.44|4169.44|4172.64|4170.64|4171.44|4169.44|103
1629957300000|2021-08-26 05:55:00|4170.94|4168.94|4171.44|4169.44|4171.94|4169.94|4170.64|4168.64|335
1629957600000|2021-08-26 06:00:00|4171.19|4169.69|4171.39|4169.89|4171.69|4170.19|4167.89|4166.39|1170
1629957900000|2021-08-26 06:05:00|4171.19|4169.69|4166.19|4164.69|4171.39|4169.89|4166.19|4164.69|1746
1629958200000|2021-08-26 06:10:00|4165.89|4164.39|4164.89|4163.39|4166.19|4164.69|4164.19|4162.69|1839
1629958500000|2021-08-26 06:15:00|4165.19|4163.69|4166.19|4164.69|4166.69|4165.19|4164.19|4162.69|1163
1629958800000|2021-08-26 06:20:00|4165.69|4164.19|4163.69|4162.19|4166.69|4165.19|4163.69|4162.19|797
1629959100000|2021-08-26 06:25:00|4163.19|4161.69|4164.39|4162.89|4165.19|4163.69|4163.19|4161.69|1312
1629959400000|2021-08-26 06:30:00|4164.19|4162.69|4164.19|4162.69|4165.19|4163.69|4163.39|4161.89|985
1629959700000|2021-08-26 06:35:00|4164.69|4163.19|4163.69|4162.19|4165.19|4163.69|4163.19|4161.69|1059
1629960000000|2021-08-26 06:40:00|4163.19|4161.69|4160.19|4158.69|4163.19|4161.69|4159.69|4158.19|2577
1629960300000|2021-08-26 06:45:00|4159.89|4158.39|4160.19|4158.69|4161.69|4160.19|4159.69|4158.19|1137
1629960600000|2021-08-26 06:50:00|4160.69|4159.19|4160.19|4158.69|4161.19|4159.69|4158.19|4156.69|1951
1629960900000|2021-08-26 06:55:00|4160.69|4159.19|4161.69|4160.19|4162.69|4161.19|4159.69|4158.19|2013
1629961200000|2021-08-26 07:00:00|4161.19|4159.69|4154.69|4153.19|4164.69|4163.19|4154.69|4153.19|18729
1629961500000|2021-08-26 07:05:00|4154.19|4152.69|4145.19|4143.69|4158.69|4157.19|4144.69|4143.19|14907
1629961800000|2021-08-26 07:10:00|4144.69|4143.19|4149.69|4148.19|4151.69|4150.19|4142.89|4141.39|12730
1629962100000|2021-08-26 07:15:00|4150.19|4148.69|4151.69|4150.19|4151.69|4150.19|4146.19|4144.69|6120
1629962400000|2021-08-26 07:20:00|4151.39|4149.89|4148.19|4146.69|4151.39|4149.89|4143.19|4141.69|7330
1629962700000|2021-08-26 07:25:00|4148.69|4147.19|4159.19|4157.69|4160.69|4159.19|4146.89|4145.39|7841
1629963000000|2021-08-26 07:30:00|4161.19|4159.69|4165.69|4164.19|4170.19|4168.69|4160.69|4159.19|10931
1629963300000|2021-08-26 07:35:00|4165.39|4163.89|4164.19|4162.69|4170.69|4169.19|4163.19|4161.69|9442
1629963600000|2021-08-26 07:40:00|4163.67|4162.17|4161.67|4160.17|4168.67|4167.17|4160.67|4159.17|9888
1629963900000|2021-08-26 07:45:00|4161.37|4159.87|4162.17|4160.67|4163.37|4161.87|4159.67|4158.17|3472
1629964200000|2021-08-26 07:50:00|4161.87|4160.37|4160.67|4159.17|4164.67|4163.17|4160.67|4159.17|4835
1629964500000|2021-08-26 07:55:00|4161.17|4159.67|4166.17|4164.67|4167.67|4166.17|4160.17|4158.67|3300
1629964800000|2021-08-26 08:00:00|4166.67|4165.17|4169.87|4168.37|4171.17|4169.67|4166.17|4164.67|3940
1629965100000|2021-08-26 08:05:00|4169.67|4168.17|4167.17|4165.67|4171.17|4169.67|4166.17|4164.67|4761
1629965400000|2021-08-26 08:10:00|4167.67|4166.17|4168.67|4167.17|4169.17|4167.67|4166.67|4165.17|1783
1629965700000|2021-08-26 08:15:00|4168.37|4166.87|4167.67|4166.17|4170.17|4168.67|4167.37|4165.87|5015
1629966000000|2021-08-26 08:20:00|4167.37|4165.87|4170.67|4169.17|4174.67|4173.17|4166.67|4165.17|3654
1629966300000|2021-08-26 08:25:00|4171.17|4169.67|4167.67|4166.17|4171.17|4169.67|4167.67|4166.17|2613
1629966600000|2021-08-26 08:30:00|4167.87|4166.37|4169.67|4168.17|4169.67|4168.17|4167.17|4165.67|1177
1629966900000|2021-08-26 08:35:00|4169.37|4167.87|4168.37|4166.87|4173.17|4171.67|4168.37|4166.87|3919
1629967200000|2021-08-26 08:40:00|4168.17|4166.67|4167.17|4165.67|4169.17|4167.67|4166.67|4165.17|3794
1629967500000|2021-08-26 08:45:00|4167.67|4166.17|4167.17|4165.67|4168.67|4167.17|4166.17|4164.67|2861
1629967800000|2021-08-26 08:50:00|4166.17|4164.67|4165.67|4164.17|4167.17|4165.67|4164.67|4163.17|1553
1629968100000|2021-08-26 08:55:00|4165.17|4163.67|4159.67|4158.17|4165.17|4163.67|4159.17|4157.67|2427
1629968400000|2021-08-26 09:00:00|4160.17|4158.67|4151.67|4150.17|4160.17|4158.67|4151.17|4149.67|5143
1629968700000|2021-08-26 09:05:00|4151.17|4149.67|4154.67|4153.17|4156.17|4154.67|4149.67|4148.17|7680
1629969000000|2021-08-26 09:10:00|4155.17|4153.67|4158.67|4157.17|4159.37|4157.87|4154.67|4153.17|3291
1629969300000|2021-08-26 09:15:00|4158.37|4156.87|4161.17|4159.67|4161.67|4160.17|4157.17|4155.67|2287
1629969600000|2021-08-26 09:20:00|4160.67|4159.17|4157.17|4155.67|4161.17|4159.67|4155.67|4154.17|2963
1629969900000|2021-08-26 09:25:00|4156.87|4155.37|4158.17|4156.67|4161.17|4159.67|4156.67|4155.17|1942
1629970200000|2021-08-26 09:30:00|4157.17|4155.67|4156.17|4154.67|4157.67|4156.17|4154.17|4152.67|3650
1629970500000|2021-08-26 09:35:00|4156.37|4154.87|4154.17|4152.67|4157.67|4156.17|4151.67|4150.17|2984
1629970800000|2021-08-26 09:40:00|4153.87|4152.37|4155.17|4153.67|4155.67|4154.17|4152.67|4151.17|1681
1629971100000|2021-08-26 09:45:00|4154.67|4153.17|4155.17|4153.67|4155.67|4154.17|4153.67|4152.17|2657
1629971400000|2021-08-26 09:50:00|4154.87|4153.37|4156.17|4154.67|4156.17|4154.67|4153.67|4152.17|6711
1629971700000|2021-08-26 09:55:00|4155.87|4154.37|4157.67|4156.17|4158.17|4156.67|4155.67|4154.17|5112
1629972000000|2021-08-26 10:00:00|4157.37|4155.87|4160.17|4158.67|4161.67|4160.17|4157.17|4155.67|3312
1629972300000|2021-08-26 10:05:00|4159.87|4158.37|4156.17|4154.67|4160.67|4159.17|4155.67|4154.17|4492
1629972600000|2021-08-26 10:10:00|4155.67|4154.17|4155.17|4153.67|4156.67|4155.17|4154.67|4153.17|1722
1629972900000|2021-08-26 10:15:00|4155.37|4153.87|4156.87|4155.37|4158.17|4156.67|4155.37|4153.87|7487
1629973200000|2021-08-26 10:20:00|4157.17|4155.67|4157.17|4155.67|4158.17|4156.67|4156.17|4154.67|950
1629973500000|2021-08-26 10:25:00|4157.67|4156.17|4159.37|4157.87|4160.17|4158.67|4157.17|4155.67|4452
1629973800000|2021-08-26 10:30:00|4159.67|4158.17|4156.17|4154.67|4161.67|4160.17|4156.17|4154.67|4448
1629974100000|2021-08-26 10:35:00|4156.37|4154.87|4159.67|4158.17|4160.17|4158.67|4155.67|4154.17|6218
1629974400000|2021-08-26 10:40:00|4160.17|4158.67|4159.17|4157.67|4160.17|4158.67|4158.67|4157.17|1063
1629974700000|2021-08-26 10:45:00|4158.67|4157.17|4160.37|4158.87|4160.67|4159.17|4158.67|4157.17|875
1629975000000|2021-08-26 10:50:00|4160.67|4159.17|4160.17|4158.67|4161.17|4159.67|4160.17|4158.67|6122
1629975300000|2021-08-26 10:55:00|4160.67|4159.17|4162.17|4160.67|4162.17|4160.67|4160.17|4158.67|1559
1629975600000|2021-08-26 11:00:00|4162.37|4160.87|4160.17|4158.67|4162.67|4161.17|4159.87|4158.37|1047
1629975900000|2021-08-26 11:05:00|4159.87|4158.37|4159.17|4157.67|4160.17|4158.67|4158.67|4157.17|3027
1629976200000|2021-08-26 11:10:00|4159.67|4158.17|4160.37|4158.87|4160.87|4159.37|4159.67|4158.17|1922
1629976500000|2021-08-26 11:15:00|4160.67|4159.17|4160.67|4159.17|4160.87|4159.37|4159.67|4158.17|1970
1629976800000|2021-08-26 11:20:00|4160.17|4158.67|4165.17|4163.67|4165.67|4164.17|4160.17|4158.67|3162
1629977100000|2021-08-26 11:25:00|4165.67|4164.17|4163.17|4161.67|4166.17|4164.67|4163.17|4161.67|2045
1629977400000|2021-08-26 11:30:00|4162.67|4161.17|4163.67|4162.17|4164.17|4162.67|4162.67|4161.17|1964
1629977700000|2021-08-26 11:35:00|4163.17|4161.67|4164.17|4162.67|4165.17|4163.67|4162.67|4161.17|2569
1629978000000|2021-08-26 11:40:00|4164.1|4162.6|4165.1|4163.6|4165.6|4164.1|4164.1|4162.6|769
1629978300000|2021-08-26 11:45:00|4164.8|4163.3|4165.6|4164.1|4166.1|4164.6|4163.3|4161.8|2430
1629978600000|2021-08-26 11:50:00|4165.1|4163.6|4164.8|4163.3|4165.6|4164.1|4164.1|4162.6|1158
1629978900000|2021-08-26 11:55:00|4165.1|4163.6|4166.3|4164.8|4167.1|4165.6|4164.6|4163.1|1164
1629979200000|2021-08-26 12:00:00|4166.6|4165.1|4166.6|4165.1|4167.1|4165.6|4165.6|4164.1|1736
1629979500000|2021-08-26 12:05:00|4166.3|4164.8|4166.6|4165.1|4166.6|4165.1|4165.6|4164.1|5917
1629979800000|2021-08-26 12:10:00|4166.3|4164.8|4167.1|4165.6|4167.6|4166.1|4166.1|4164.6|771
1629980100000|2021-08-26 12:15:00|4166.6|4165.1|4167.1|4165.6|4167.1|4165.6|4165.6|4164.1|7658
1629980400000|2021-08-26 12:20:00|4166.6|4165.1|4166.1|4164.6|4166.8|4165.3|4165.1|4163.6|859
1629980700000|2021-08-26 12:25:00|4165.6|4164.1|4166.1|4164.6|4166.6|4165.1|4165.6|4164.1|2407
1629981000000|2021-08-26 12:30:00|4165.6|4164.1|4166.1|4164.6|4166.6|4165.1|4165.1|4163.6|1644
1629981300000|2021-08-26 12:35:00|4166.6|4165.1|4163.6|4162.1|4166.6|4165.1|4162.6|4161.1|23075
1629981600000|2021-08-26 12:40:00|4164.1|4162.6|4165.8|4164.3|4167.6|4166.1|4163.6|4162.1|8910
1629981900000|2021-08-26 12:45:00|4165.6|4164.1|4168.1|4166.6|4168.6|4167.1|4165.6|4164.1|2056
1629982200000|2021-08-26 12:50:00|4168.6|4167.1|4169.1|4167.6|4169.1|4167.6|4168.1|4166.6|2140
1629982500000|2021-08-26 12:55:00|4168.8|4167.3|4166.6|4165.1|4169.1|4167.6|4166.6|4165.1|21824
1629982800000|2021-08-26 13:00:00|4167.1|4165.6|4168.1|4166.6|4169.6|4168.1|4167.1|4165.6|3169
1629983100000|2021-08-26 13:05:00|4168.3|4166.8|4171.1|4169.6|4171.1|4169.6|4168.1|4166.6|11838
1629983400000|2021-08-26 13:10:00|4171.6|4170.1|4171.1|4169.6|4173.1|4171.6|4171.1|4169.6|12131
1629983700000|2021-08-26 13:15:00|4171.6|4170.1|4171.6|4170.1|4172.6|4171.1|4170.6|4169.1|1493
1629984000000|2021-08-26 13:20:00|4172.1|4170.6|4172.1|4170.6|4172.6|4171.1|4170.6|4169.1|12958
1629984300000|2021-08-26 13:25:00|4171.6|4170.1|4169.6|4168.1|4172.1|4170.6|4168.6|4167.1|5718
1629984600000|2021-08-26 13:30:00|4169.1|4167.6|4172.6|4171.1|4172.6|4171.1|4168.1|4166.6|4476
1629984900000|2021-08-26 13:35:00|4172.3|4170.8|4170.6|4169.1|4172.6|4171.1|4170.1|4168.6|3411
1629985200000|2021-08-26 13:40:00|4170.3|4168.8|4170.8|4169.3|4172.6|4171.1|4169.1|4167.6|3144
1629985500000|2021-08-26 13:45:00|4171.1|4169.6|4174.6|4173.1|4177.6|4176.1|4170.6|4169.1|6800
1629985800000|2021-08-26 13:50:00|4175.1|4173.6|4175.3|4173.8|4176.1|4174.6|4172.6|4171.1|5252
1629986100000|2021-08-26 13:55:00|4175.1|4173.6|4173.1|4171.6|4175.6|4174.1|4173.1|4171.6|3770
1629986400000|2021-08-26 14:00:00|4173.3|4171.8|4175.1|4173.6|4175.1|4173.6|4172.1|4170.6|3409
1629986700000|2021-08-26 14:05:00|4174.6|4173.1|4174.1|4172.6|4175.1|4173.6|4173.8|4172.3|3402
1629987000000|2021-08-26 14:10:00|4174.02|4172.52|4174.02|4172.52|4176.02|4174.52|4173.52|4172.02|3586
1629987300000|2021-08-26 14:15:00|4173.52|4172.02|4173.52|4172.02|4175.52|4174.02|4172.52|4171.02|3135
1629987600000|2021-08-26 14:20:00|4173.02|4171.52|4171.02|4169.52|4173.52|4172.02|4170.52|4169.02|4251
1629987900000|2021-08-26 14:25:00|4170.52|4169.02|4166.52|4165.02|4170.52|4169.02|4157.52|4156.02|16957
1629988200000|2021-08-26 14:30:00|4167.02|4165.52|4165.52|4164.02|4169.22|4167.72|4164.02|4162.52|5797
1629988500000|2021-08-26 14:35:00|4165.02|4163.52|4166.02|4164.52|4169.52|4168.02|4165.02|4163.52|3214
1629988800000|2021-08-26 14:40:00|4165.52|4164.02|4165.02|4163.52|4167.02|4165.52|4163.02|4161.52|6353
1629989100000|2021-08-26 14:45:00|4165.52|4164.02|4167.02|4165.52|4170.52|4169.02|4165.02|4163.52|6988
1629989400000|2021-08-26 14:50:00|4167.52|4166.02|4163.52|4162.02|4168.02|4166.52|4162.52|4161.02|4613
1629989700000|2021-08-26 14:55:00|4164.02|4162.52|4165.52|4164.02|4167.02|4165.52|4163.52|4162.02|3691
1629990000000|2021-08-26 15:00:00|4165.02|4163.52|4164.02|4162.52|4165.02|4163.52|4161.52|4160.02|5987
1629990300000|2021-08-26 15:05:00|4163.52|4162.02|4166.02|4164.52|4167.02|4165.52|4162.52|4161.02|4171
1629990600000|2021-08-26 15:10:00|4165.52|4164.02|4168.52|4167.02|4169.02|4167.52|4165.52|4164.02|6474
1629990900000|2021-08-26 15:15:00|4168.22|4166.72|4169.52|4168.02|4170.52|4169.02|4168.02|4166.52|7658
1629991200000|2021-08-26 15:20:00|4170.02|4168.52|4171.52|4170.02|4174.52|4173.02|4170.02|4168.52|5944
1629991500000|2021-08-26 15:25:00|4172.02|4170.52|4171.52|4170.02|4172.52|4171.02|4170.02|4168.52|14587
1629991800000|2021-08-26 15:30:00|4172.02|4170.52|4170.02|4168.52|4172.02|4170.52|4167.02|4165.52|26997
1629992100000|2021-08-26 15:35:00|4170.52|4169.02|4172.02|4170.52|4172.22|4170.72|4168.52|4167.02|12012
1629992400000|2021-08-26 15:40:00|4172.52|4171.02|4169.02|4167.52|4172.52|4171.02|4168.52|4167.02|12103
1629992700000|2021-08-26 15:45:00|4168.52|4167.02|4170.02|4168.52|4171.02|4169.52|4168.02|4166.52|5851
1629993000000|2021-08-26 15:50:00|4169.52|4168.02|4172.02|4170.52|4172.02|4170.52|4169.52|4168.02|2962
1629993300000|2021-08-26 15:55:00|4171.52|4170.02|4172.52|4171.02|4173.02|4171.52|4171.22|4169.72|3524
1629993600000|2021-08-26 16:00:00|4173.02|4171.52|4176.52|4175.02|4176.52|4175.02|4172.52|4171.02|3469
1629993900000|2021-08-26 16:05:00|4176.02|4174.52|4175.02|4173.52|4176.02|4174.52|4174.52|4173.02|1819
1629994200000|2021-08-26 16:10:00|4175.52|4174.02|4176.52|4175.02|4177.02|4175.52|4175.02|4173.52|7334
1629994500000|2021-08-26 16:15:00|4177.02|4175.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|1389
1629994800000|2021-08-26 16:20:00|4176.52|4175.02|4176.52|4175.02|4176.52|4175.02|4176.02|4174.52|1424
1629995100000|2021-08-26 16:25:00|4176.02|4174.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|1466
1629995400000|2021-08-26 16:30:00|4176.52|4175.02|4176.52|4175.02|4176.52|4175.02|4175.02|4173.52|440
1629995700000|2021-08-26 16:35:00|4176.02|4174.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|500
1629996000000|2021-08-26 16:40:00|4176.52|4175.02|4176.02|4174.52|4176.52|4175.02|4175.52|4174.02|303
1629996300000|2021-08-26 16:45:00|4176.22|4174.72|4175.52|4174.02|4176.52|4175.02|4175.52|4174.02|561
1629996600000|2021-08-26 16:50:00|4176.02|4174.52|4174.52|4173.02|4177.02|4175.52|4174.52|4173.02|6425
1629996900000|2021-08-26 16:55:00|4175.02|4173.52|4176.02|4174.52|4176.52|4175.02|4174.52|4173.02|945
1629997200000|2021-08-26 17:00:00|4175.72|4174.22|4175.52|4174.02|4176.02|4174.52|4175.02|4173.52|539
1629997500000|2021-08-26 17:05:00|4175.72|4174.22|4175.52|4174.02|4176.02|4174.52|4175.02|4173.52|182
1629997800000|2021-08-26 17:10:00|4175.72|4174.22|4176.02|4174.52|4176.02|4174.52|4175.52|4174.02|244
1629998100000|2021-08-26 17:15:00|4175.52|4174.02|4174.52|4173.02|4176.02|4174.52|4174.52|4173.02|179
1629998400000|2021-08-26 17:20:00|4175.02|4173.52|4172.02|4170.52|4175.02|4173.52|4171.52|4170.02|827
1629998700000|2021-08-26 17:25:00|4171.52|4170.02|4173.02|4171.52|4173.02|4171.52|4171.52|4170.02|586
1629999000000|2021-08-26 17:30:00|4172.52|4171.02|4173.52|4172.02|4173.52|4172.02|4172.02|4170.52|468
1629999300000|2021-08-26 17:35:00|4173.02|4171.52|4174.02|4172.52|4174.02|4172.52|4173.02|4171.52|669
1629999600000|2021-08-26 17:40:00|4174.52|4173.02|4174.52|4173.02|4175.02|4173.52|4174.02|4172.52|226
1629999900000|2021-08-26 17:45:00|4174.02|4172.52|4173.02|4171.52|4174.52|4173.02|4173.02|4171.52|83
1630000200000|2021-08-26 17:50:00|4173.52|4172.02|4173.52|4172.02|4173.52|4172.02|4173.02|4171.52|173
1630000500000|2021-08-26 17:55:00|4174.02|4172.52|4173.52|4172.02|4175.02|4173.52|4173.52|4172.02|618
1630000800000|2021-08-26 18:00:00|4173.02|4171.52|4172.02|4170.52|4173.02|4171.52|4171.22|4169.72|246
1630001100000|2021-08-26 18:05:00|4172.52|4171.02|4169.52|4168.02|4172.52|4171.02|4169.52|4168.02|274
1630001400000|2021-08-26 18:10:00|4169.72|4168.22|4169.02|4167.52|4170.52|4169.02|4169.02|4167.52|597
1630001700000|2021-08-26 18:15:00|4169.52|4168.02|4168.52|4167.02|4170.52|4169.02|4168.52|4167.02|724
1630002000000|2021-08-26 18:20:00|4168.72|4167.22|4169.52|4168.02|4171.02|4169.52|4168.52|4167.02|296
1630002300000|2021-08-26 18:25:00|4170.02|4168.52|4170.52|4169.02|4171.02|4169.52|4169.52|4168.02|336
1630002600000|2021-08-26 18:30:00|4170.22|4168.72|4170.02|4168.52|4171.52|4170.02|4169.52|4168.02|348
1630002900000|2021-08-26 18:35:00|4169.72|4168.22|4170.52|4169.02|4171.02|4169.52|4169.02|4167.52|405
1630003200000|2021-08-26 18:40:00|4170.02|4168.52|4168.52|4167.02|4170.52|4169.02|4168.02|4166.52|298
1630003500000|2021-08-26 18:45:00|4168.02|4166.52|4167.02|4165.52|4169.52|4168.02|4167.02|4165.52|383
1630003800000|2021-08-26 18:50:00|4166.52|4165.02|4167.52|4166.02|4167.52|4166.02|4166.02|4164.52|523
1630004100000|2021-08-26 18:55:00|4167.02|4165.52|4165.52|4164.02|4167.02|4165.52|4165.02|4163.52|443
1630004400000|2021-08-26 19:00:00|4165.02|4163.52|4163.52|4162.02|4165.02|4163.52|4163.02|4161.52|899
1630004700000|2021-08-26 19:05:00|4164.02|4162.52|4162.02|4160.52|4164.02|4162.52|4160.52|4159.02|644
1630005000000|2021-08-26 19:10:00|4162.52|4161.02|4162.02|4160.52|4162.52|4161.02|4160.52|4159.02|1556
1630005300000|2021-08-26 19:15:00|4162.22|4160.72|4166.52|4165.02|4167.02|4165.52|4161.52|4160.02|834
1630005600000|2021-08-26 19:20:00|4167.02|4165.52|4164.02|4162.52|4167.02|4165.52|4164.02|4162.52|490
1630005900000|2021-08-26 19:25:00|4164.52|4163.02|4163.52|4162.02|4164.52|4163.02|4162.52|4161.02|697
1630006200000|2021-08-26 19:30:00|4164.02|4162.52|4164.02|4162.52|4165.02|4163.52|4163.02|4161.52|247
1630006500000|2021-08-26 19:35:00|4164.22|4162.72|4163.02|4161.52|4166.02|4164.52|4162.52|4161.02|623
1630006800000|2021-08-26 19:40:00|4163.52|4162.02|4163.52|4162.02|4166.02|4164.52|4163.02|4161.52|432
1630007100000|2021-08-26 19:45:00|4163.22|4161.72|4164.02|4162.52|4165.52|4164.02|4162.02|4160.52|986
1630007400000|2021-08-26 19:50:00|4164.52|4163.02|4163.02|4161.52|4165.52|4164.02|4163.02|4161.52|1560
1630007700000|2021-08-26 19:55:00|4162.52|4161.02|4164.02|4162.52|4164.52|4163.02|4162.52|4161.02|2888
1630008000000|2021-08-26 20:00:00|4164.47|4161.47|4165.67|4162.67|4166.07|4163.07|4163.97|4160.97|52
1630008300000|2021-08-26 20:05:00|4165.87|4162.87|4164.87|4161.87|4165.87|4162.87|4164.27|4161.27|0
1630008600000|2021-08-26 20:10:00|4165.07|4162.07|4165.47|4162.47|4165.87|4162.87|4164.27|4161.27|0
1630008900000|2021-08-26 20:15:00|4165.27|4162.27|4165.87|4162.87|4166.07|4163.07|4165.27|4162.27|0
1630009200000|2021-08-26 20:20:00|4166.07|4163.07|4166.97|4163.97|4167.17|4164.17|4165.87|4162.87|0
1630009500000|2021-08-26 20:25:00|4167.17|4164.17|4166.97|4163.97|4167.17|4164.17|4166.97|4163.97|0
1630009800000|2021-08-26 20:30:00|4167.17|4164.17|4167.37|4164.37|4167.57|4164.57|4167.17|4164.17|0
1630010100000|2021-08-26 20:35:00|4167.57|4164.57|4167.57|4164.57|4167.77|4164.77|4167.37|4164.37|0
1630010400000|2021-08-26 20:40:00|4167.37|4164.37|4167.57|4164.57|4167.57|4164.57|4167.37|4164.37|0
1630010700000|2021-08-26 20:45:00|4167.77|4164.77|4167.57|4164.57|4167.77|4164.77|4167.57|4164.57|0
1630011000000|2021-08-26 20:50:00|4167.77|4164.77|4167.37|4164.37|4167.77|4164.77|4167.37|4164.37|0
1630011300000|2021-08-26 20:55:00|4167.57|4164.57|4167.37|4164.37|4167.57|4164.57|4167.27|4164.27|0
1630011600000|2021-08-26 21:00:00|4167.47|4164.47|4167.67|4164.67|4167.67|4164.67|4167.47|4164.47|0
1630011900000|2021-08-26 21:05:00|4167.57|4164.57|4167.47|4164.47|4167.67|4164.67|4167.27|4164.27|0
1630012200000|2021-08-26 21:10:00|4167.37|4164.37|4166.97|4163.97|4167.37|4164.37|4166.97|4163.97|0
1630012500000|2021-08-26 21:15:00|4167.27|4164.27|4167.37|4164.37|4167.47|4164.47|4167.27|4164.27|0
1630012800000|2021-08-26 21:20:00|4167.17|4164.17|4167.07|4164.07|4167.17|4164.17|4167.07|4164.07|0
1630013100000|2021-08-26 21:25:00|4166.97|4163.97|4167.07|4164.07|4167.07|4164.07|4166.97|4163.97|0
1630013400000|2021-08-26 21:30:00|4167.17|4164.17|4167.37|4164.37|4167.47|4164.47|4167.17|4164.17|0
1630013700000|2021-08-26 21:35:00|4167.27|4164.27|4167.37|4164.37|4167.37|4164.37|4167.27|4164.27|0
1630014000000|2021-08-26 21:40:00|4167.27|4164.27|4167.07|4164.07|4167.47|4164.47|4167.07|4164.07|0
1630014300000|2021-08-26 21:45:00|4166.97|4163.97|4166.97|4163.97|4167.07|4164.07|4166.97|4163.97|0
1630014600000|2021-08-26 21:50:00|4167.07|4164.07|4167.17|4164.17|4167.27|4164.27|4167.07|4164.07|0
1630014900000|2021-08-26 21:55:00|4167.27|4164.27|4167.27|4164.27|4167.27|4164.27|4167.17|4164.17|0
1630015200000|2021-08-26 22:00:00|4167.47|4164.47|4166.97|4163.97|4167.87|4164.87|4166.77|4163.77|0
1630015500000|2021-08-26 22:05:00|4166.87|4163.87|4167.77|4164.77|4167.97|4164.97|4166.87|4163.87|0
1630015800000|2021-08-26 22:10:00|4167.97|4164.97|4168.67|4165.67|4168.67|4165.67|4167.77|4164.77|0
1630016100000|2021-08-26 22:15:00|4168.87|4165.87|4168.37|4165.37|4168.87|4165.87|4168.17|4165.17|0
1630016400000|2021-08-26 22:20:00|4168.67|4165.67|4167.77|4164.77|4168.87|4165.87|4167.77|4164.77|0
1630016700000|2021-08-26 22:25:00|4167.57|4164.57|4167.57|4164.57|4167.57|4164.57|4166.77|4163.77|0
1630017000000|2021-08-26 22:30:00|4167.77|4164.77|4167.17|4164.17|4167.97|4164.97|4166.77|4163.77|0
1630017300000|2021-08-26 22:35:00|4166.97|4163.97|4167.37|4164.37|4167.37|4164.37|4166.97|4163.97|0
1630017600000|2021-08-26 22:40:00|4167.17|4164.17|4166.97|4163.97|4167.17|4164.17|4166.97|4163.97|0
1630017900000|2021-08-26 22:45:00|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|0
1630018200000|2021-08-26 22:50:00|4166.97|4163.97|4167.17|4164.17|4167.17|4164.17|4166.97|4163.97|0
1630018500000|2021-08-26 22:55:00|4167.07|4164.07|4166.97|4163.97|4167.07|4164.07|4166.97|4163.97|0
1630018800000|2021-08-26 23:00:00|4166.77|4163.77|4166.07|4163.07|4166.77|4163.77|4165.87|4162.87|0
1630019100000|2021-08-26 23:05:00|4165.87|4162.87|4165.47|4162.47|4166.07|4163.07|4165.47|4162.47|0
1630019400000|2021-08-26 23:10:00|4165.67|4162.67|4165.87|4162.87|4166.07|4163.07|4165.67|4162.67|0
1630019700000|2021-08-26 23:15:00|4165.67|4162.67|4166.07|4163.07|4166.07|4163.07|4165.67|4162.67|0
1630020000000|2021-08-26 23:20:00|4165.97|4162.97|4166.27|4163.27|4166.27|4163.27|4165.87|4162.87|0
1630020300000|2021-08-26 23:25:00|4166.37|4163.37|4166.27|4163.27|4166.57|4163.57|4166.27|4163.27|0
1630020600000|2021-08-26 23:30:00|4166.07|4163.07|4166.07|4163.07|4166.07|4163.07|4165.87|4162.87|0
1630020900000|2021-08-26 23:35:00|4165.97|4162.97|4165.67|4162.67|4166.27|4163.27|4165.47|4162.47|0
1630021200000|2021-08-26 23:40:00|4165.47|4162.47|4164.87|4161.87|4165.67|4162.67|4164.67|4161.67|0
1630021500000|2021-08-26 23:45:00|4164.67|4161.67|4163.97|4160.97|4164.97|4161.97|4163.97|4160.97|0
1630021800000|2021-08-26 23:50:00|4164.07|4161.07|4164.47|4161.47|4164.67|4161.67|4162.57|4159.57|0
1630022100000|2021-08-26 23:55:00|4164.57|4161.57|4163.97|4160.97|4164.67|4161.67|4163.97|4160.97|0
1630022400000|2021-08-27 00:00:00|4163.77|4160.77|4162.97|4159.97|4163.97|4160.97|4160.87|4157.87|0
1630022700000|2021-08-27 00:05:00|4163.17|4160.17|4161.77|4158.77|4163.57|4160.57|4161.67|4158.67|0
1630023000000|2021-08-27 00:10:00|4161.67|4158.67|4161.47|4158.47|4162.17|4159.17|4160.87|4157.87|0
1630023300000|2021-08-27 00:15:00|4161.27|4158.27|4157.77|4155.77|4161.47|4158.47|4157.27|4155.27|273
1630023600000|2021-08-27 00:20:00|4157.27|4155.27|4156.77|4154.77|4157.77|4155.77|4156.27|4154.27|159
1630023900000|2021-08-27 00:25:00|4156.47|4154.47|4156.27|4154.27|4156.47|4154.47|4154.97|4152.97|163
1630024200000|2021-08-27 00:30:00|4156.77|4154.77|4157.27|4155.27|4157.27|4155.27|4155.27|4153.27|65
1630024500000|2021-08-27 00:35:00|4157.47|4155.47|4158.27|4156.27|4158.27|4156.27|4156.97|4154.97|27
1630024800000|2021-08-27 00:40:00|4157.97|4155.97|4159.27|4157.27|4159.77|4157.77|4157.77|4155.77|146
1630025100000|2021-08-27 00:45:00|4158.97|4156.97|4159.27|4157.27|4159.27|4157.27|4158.27|4156.27|92
1630025400000|2021-08-27 00:50:00|4159.77|4157.77|4161.77|4159.77|4162.77|4160.77|4159.77|4157.77|267
1630025700000|2021-08-27 00:55:00|4161.27|4159.27|4162.27|4160.27|4162.77|4160.77|4160.97|4158.97|83
1630026000000|2021-08-27 01:00:00|4162.47|4160.47|4161.97|4159.97|4163.27|4161.27|4161.77|4159.77|135
1630026300000|2021-08-27 01:05:00|4162.27|4160.27|4162.47|4160.47|4163.77|4161.77|4162.27|4160.27|121
1630026600000|2021-08-27 01:10:00|4162.77|4160.77|4163.27|4161.27|4163.77|4161.77|4162.77|4160.77|64
1630026900000|2021-08-27 01:15:00|4162.77|4160.77|4164.77|4162.77|4166.27|4164.27|4162.77|4160.77|318
1630027200000|2021-08-27 01:20:00|4164.97|4162.97|4164.77|4162.77|4165.77|4163.77|4164.77|4162.77|59
1630027500000|2021-08-27 01:25:00|4165.27|4163.27|4167.77|4165.77|4168.77|4166.77|4165.27|4163.27|224
1630027800000|2021-08-27 01:30:00|4168.27|4166.27|4167.97|4165.97|4169.27|4167.27|4167.27|4165.27|442
1630028100000|2021-08-27 01:35:00|4167.77|4165.77|4167.77|4165.77|4168.77|4166.77|4167.27|4165.27|52
1630028400000|2021-08-27 01:40:00|4167.97|4165.97|4166.77|4164.77|4168.27|4166.27|4166.47|4164.47|14
1630028700000|2021-08-27 01:45:00|4166.47|4164.47|4167.77|4165.77|4167.77|4165.77|4166.47|4164.47|8
1630029000000|2021-08-27 01:50:00|4167.47|4165.47|4166.27|4164.27|4167.47|4165.47|4166.27|4164.27|19
1630029300000|2021-08-27 01:55:00|4166.77|4164.77|4166.77|4164.77|4167.27|4165.27|4166.27|4164.27|33
1630029600000|2021-08-27 02:00:00|4166.97|4164.97|4171.77|4169.77|4172.27|4170.27|4166.97|4164.97|115
1630029900000|2021-08-27 02:05:00|4171.97|4169.97|4172.27|4170.27|4173.27|4171.27|4171.77|4169.77|233
1630030200000|2021-08-27 02:10:00|4172.47|4170.47|4172.27|4170.27|4172.77|4170.77|4171.77|4169.77|47
1630030500000|2021-08-27 02:15:00|4171.97|4169.97|4172.27|4170.27|4172.47|4170.47|4171.27|4169.27|60
1630030800000|2021-08-27 02:20:00|4172.47|4170.47|4172.27|4170.27|4172.77|4170.77|4171.97|4169.97|44
1630031100000|2021-08-27 02:25:00|4172.47|4170.47|4173.97|4171.97|4174.27|4172.27|4172.27|4170.27|154
1630031400000|2021-08-27 02:30:00|4173.77|4171.77|4174.27|4172.27|4174.77|4172.77|4173.27|4171.27|70
1630031700000|2021-08-27 02:35:00|4173.97|4171.97|4173.27|4171.27|4174.47|4172.47|4172.47|4170.47|36
1630032000000|2021-08-27 02:40:00|4173.47|4171.47|4173.27|4171.27|4173.47|4171.47|4172.27|4170.27|31
1630032300000|2021-08-27 02:45:00|4172.77|4170.77|4171.27|4169.27|4172.77|4170.77|4171.27|4169.27|41
1630032600000|2021-08-27 02:50:00|4170.97|4168.97|4170.97|4168.97|4171.77|4169.77|4170.77|4168.77|128
1630032900000|2021-08-27 02:55:00|4171.27|4169.27|4169.77|4167.77|4171.27|4169.27|4169.77|4167.77|92
1630033200000|2021-08-27 03:00:00|4169.27|4167.27|4169.27|4167.27|4169.77|4167.77|4168.77|4166.77|41
1630033500000|2021-08-27 03:05:00|4169.77|4167.77|4169.77|4167.77|4169.97|4167.97|4169.27|4167.27|23
1630033800000|2021-08-27 03:10:00|4169.97|4167.97|4169.47|4167.47|4171.27|4169.27|4169.47|4167.47|87
1630034100000|2021-08-27 03:15:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4168.27|4166.27|29
1630034400000|2021-08-27 03:20:00|4169.27|4167.27|4169.77|4167.77|4169.77|4167.77|4168.77|4166.77|13
1630034700000|2021-08-27 03:25:00|4169.47|4167.47|4169.27|4167.27|4170.27|4168.27|4169.27|4167.27|32
1630035000000|2021-08-27 03:30:00|4169.77|4167.77|4168.77|4166.77|4169.77|4167.77|4167.77|4165.77|89
1630035300000|2021-08-27 03:35:00|4168.47|4166.47|4169.27|4167.27|4169.27|4167.27|4168.47|4166.47|10
1630035600000|2021-08-27 03:40:00|4169.47|4167.47|4169.47|4167.47|4169.77|4167.77|4169.27|4167.27|43
1630035900000|2021-08-27 03:45:00|4169.27|4167.27|4170.47|4168.47|4170.77|4168.77|4169.27|4167.27|51
1630036200000|2021-08-27 03:50:00|4170.27|4168.27|4170.27|4168.27|4170.77|4168.77|4169.97|4167.97|10
1630036500000|2021-08-27 03:55:00|4169.77|4167.77|4169.27|4167.27|4169.77|4167.77|4168.77|4166.77|56
1630036800000|2021-08-27 04:00:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4169.27|4167.27|15
1630037100000|2021-08-27 04:05:00|4169.47|4167.47|4169.47|4167.47|4169.77|4167.77|4169.27|4167.27|0
1630037400000|2021-08-27 04:10:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4169.27|4167.27|8
1630037700000|2021-08-27 04:15:00|4170.27|4168.27|4170.27|4168.27|4170.27|4168.27|4169.97|4167.97|6
1630038000000|2021-08-27 04:20:00|4170.77|4168.77|4171.27|4169.27|4171.47|4169.47|4170.77|4168.77|10
1630038300000|2021-08-27 04:25:00|4171.47|4169.47|4170.77|4168.77|4171.47|4169.47|4170.47|4168.47|15
1630038600000|2021-08-27 04:30:00|4170.97|4168.97|4170.47|4168.47|4171.27|4169.27|4170.27|4168.27|17
1630038900000|2021-08-27 04:35:00|4170.77|4168.77|4169.97|4167.97|4170.77|4168.77|4169.97|4167.97|14
1630039200000|2021-08-27 04:40:00|4169.77|4167.77|4169.77|4167.77|4169.97|4167.97|4169.77|4167.77|0
1630039500000|2021-08-27 04:45:00|4169.97|4167.97|4170.27|4168.27|4170.27|4168.27|4169.97|4167.97|9
1630039800000|2021-08-27 04:50:00|4170.47|4168.47|4170.27|4168.27|4170.47|4168.47|4169.97|4167.97|24
1630040100000|2021-08-27 04:55:00|4170.47|4168.47|4170.77|4168.77|4170.77|4168.77|4170.27|4168.27|12
1630040400000|2021-08-27 05:00:00|4170.97|4168.97|4170.27|4168.27|4171.27|4169.27|4170.27|4168.27|57
1630040700000|2021-08-27 05:05:00|4169.77|4167.77|4168.27|4166.27|4170.27|4168.27|4167.77|4165.77|102
1630041000000|2021-08-27 05:10:00|4167.97|4165.97|4168.27|4166.27|4168.77|4166.77|4167.97|4165.97|26
1630041300000|2021-08-27 05:15:00|4168.47|4166.47|4169.27|4167.27|4169.27|4167.27|4167.97|4165.97|38
1630041600000|2021-08-27 05:20:00|4169.47|4167.47|4169.97|4167.97|4171.27|4169.27|4169.47|4167.47|119
1630041900000|2021-08-27 05:25:00|4170.27|4168.27|4169.77|4167.77|4170.27|4168.27|4169.27|4167.27|11
1630042200000|2021-08-27 05:30:00|4170.27|4168.27|4170.27|4168.27|4171.77|4169.77|4170.27|4168.27|122
1630042500000|2021-08-27 05:35:00|4169.77|4167.77|4168.77|4166.77|4170.27|4168.27|4168.27|4166.27|125
1630042800000|2021-08-27 05:40:00|4168.97|4166.97|4170.27|4168.27|4170.27|4168.27|4168.77|4166.77|44
1630043100000|2021-08-27 05:45:00|4170.77|4168.77|4169.77|4167.77|4170.77|4168.77|4169.27|4167.27|96
1630043400000|2021-08-27 05:50:00|4169.97|4167.97|4170.47|4168.47|4170.77|4168.77|4168.97|4166.97|141
1630043700000|2021-08-27 05:55:00|4170.27|4168.27|4171.77|4169.77|4171.77|4169.77|4169.97|4167.97|152
1630044000000|2021-08-27 06:00:00|4171.52|4170.02|4171.02|4169.52|4171.72|4170.22|4168.52|4167.02|833
1630044300000|2021-08-27 06:05:00|4171.52|4170.02|4172.02|4170.52|4172.02|4170.52|4170.52|4169.02|461
1630044600000|2021-08-27 06:10:00|4172.22|4170.72|4172.02|4170.52|4172.72|4171.22|4171.52|4170.02|498
1630044900000|2021-08-27 06:15:00|4172.22|4170.72|4170.52|4169.02|4172.52|4171.02|4170.02|4168.52|523
1630045200000|2021-08-27 06:20:00|4171.02|4169.52|4173.02|4171.52|4173.02|4171.52|4170.52|4169.02|712
1630045500000|2021-08-27 06:25:00|4172.72|4171.22|4174.52|4173.02|4174.52|4173.02|4172.52|4171.02|837
1630045800000|2021-08-27 06:30:00|4174.02|4172.52|4173.02|4171.52|4175.02|4173.52|4173.02|4171.52|655
1630046100000|2021-08-27 06:35:00|4173.52|4172.02|4172.02|4170.52|4173.52|4172.02|4172.02|4170.52|643
1630046400000|2021-08-27 06:40:00|4172.22|4170.72|4173.52|4172.02|4174.02|4172.52|4171.52|4170.02|685
1630046700000|2021-08-27 06:45:00|4173.02|4171.52|4173.52|4172.02|4173.52|4172.02|4173.02|4171.52|293
1630047000000|2021-08-27 06:50:00|4174.02|4172.52|4174.02|4172.52|4175.02|4173.52|4173.52|4172.02|1252
1630047300000|2021-08-27 06:55:00|4173.72|4172.22|4170.22|4168.72|4174.02|4172.52|4170.22|4168.72|787
1630047600000|2021-08-27 07:00:00|4170.02|4168.52|4164.52|4163.02|4170.52|4169.02|4160.52|4159.02|8448
1630047900000|2021-08-27 07:05:00|4163.72|4162.22|4164.02|4162.52|4165.52|4164.02|4162.52|4161.02|4106
1630048200000|2021-08-27 07:10:00|4164.52|4163.02|4168.02|4166.52|4169.02|4167.52|4164.02|4162.52|6083
1630048500000|2021-08-27 07:15:00|4167.52|4166.02|4171.02|4169.52|4172.52|4171.02|4167.02|4165.52|5512
1630048800000|2021-08-27 07:20:00|4170.52|4169.02|4171.02|4169.52|4173.02|4171.52|4170.52|4169.02|1562
1630049100000|2021-08-27 07:25:00|4171.52|4170.02|4175.02|4173.52|4175.02|4173.52|4171.52|4170.02|10743
1630049400000|2021-08-27 07:30:00|4175.52|4174.02|4176.02|4174.52|4177.52|4176.02|4174.02|4172.52|2798
1630049700000|2021-08-27 07:35:00|4175.72|4174.22|4175.52|4174.02|4177.02|4175.52|4175.02|4173.52|2566
1630050000000|2021-08-27 07:40:00|4175.09|4173.59|4173.09|4171.59|4175.59|4174.09|4173.09|4171.59|2784
1630050300000|2021-08-27 07:45:00|4173.29|4171.79|4172.09|4170.59|4173.29|4171.79|4171.09|4169.59|3709
1630050600000|2021-08-27 07:50:00|4172.29|4170.79|4173.09|4171.59|4173.59|4172.09|4171.59|4170.09|1610
1630050900000|2021-08-27 07:55:00|4172.59|4171.09|4172.59|4171.09|4173.59|4172.09|4171.59|4170.09|1357
1630051200000|2021-08-27 08:00:00|4173.09|4171.59|4175.59|4174.09|4176.09|4174.59|4172.59|4171.09|2709
1630051500000|2021-08-27 08:05:00|4175.29|4173.79|4172.09|4170.59|4175.29|4173.79|4171.29|4169.79|1765
1630051800000|2021-08-27 08:10:00|4172.29|4170.79|4174.79|4173.29|4175.09|4173.59|4172.09|4170.59|1721
1630052100000|2021-08-27 08:15:00|4175.09|4173.59|4175.59|4174.09|4175.59|4174.09|4174.09|4172.59|1789
1630052400000|2021-08-27 08:20:00|4175.09|4173.59|4176.09|4174.59|4177.59|4176.09|4174.09|4172.59|1578
1630052700000|2021-08-27 08:25:00|4175.79|4174.29|4174.59|4173.09|4175.79|4174.29|4174.09|4172.59|3220
1630053000000|2021-08-27 08:30:00|4175.09|4173.59|4172.09|4170.59|4175.09|4173.59|4172.09|4170.59|1961
1630053300000|2021-08-27 08:35:00|4172.29|4170.79|4173.79|4172.29|4174.59|4173.09|4172.09|4170.59|1650
1630053600000|2021-08-27 08:40:00|4173.59|4172.09|4175.09|4173.59|4176.09|4174.59|4173.59|4172.09|1515
1630053900000|2021-08-27 08:45:00|4175.59|4174.09|4174.59|4173.09|4176.59|4175.09|4174.09|4172.59|1502
1630054200000|2021-08-27 08:50:00|4174.29|4172.79|4173.09|4171.59|4174.59|4173.09|4172.59|4171.09|2335
1630054500000|2021-08-27 08:55:00|4173.59|4172.09|4172.59|4171.09|4173.59|4172.09|4172.09|4170.59|1496
1630054800000|2021-08-27 09:00:00|4172.79|4171.29|4170.09|4168.59|4173.09|4171.59|4170.09|4168.59|1205
1630055100000|2021-08-27 09:05:00|4170.59|4169.09|4171.09|4169.59|4172.09|4170.59|4170.59|4169.09|1148
1630055400000|2021-08-27 09:10:00|4170.59|4169.09|4171.09|4169.59|4171.59|4170.09|4170.09|4168.59|2011
1630055700000|2021-08-27 09:15:00|4170.59|4169.09|4171.09|4169.59|4173.09|4171.59|4170.59|4169.09|4810
1630056000000|2021-08-27 09:20:00|4170.59|4169.09|4171.59|4170.09|4172.59|4171.09|4170.59|4169.09|3180
1630056300000|2021-08-27 09:25:00|4172.09|4170.59|4174.59|4173.09|4174.59|4173.09|4170.59|4169.09|2222
1630056600000|2021-08-27 09:30:00|4175.09|4173.59|4175.09|4173.59|4175.59|4174.09|4174.09|4172.59|2253
1630056900000|2021-08-27 09:35:00|4175.79|4174.29|4177.09|4175.59|4178.09|4176.59|4175.59|4174.09|5743
1630057200000|2021-08-27 09:40:00|4177.29|4175.79|4179.09|4177.59|4179.09|4177.59|4177.09|4175.59|6582
1630057500000|2021-08-27 09:45:00|4178.59|4177.09|4175.09|4173.59|4178.59|4177.09|4175.09|4173.59|2093
1630057800000|2021-08-27 09:50:00|4174.79|4173.29|4172.59|4171.09|4175.59|4174.09|4172.59|4171.09|3508
1630058100000|2021-08-27 09:55:00|4173.09|4171.59|4170.59|4169.09|4173.59|4172.09|4170.59|4169.09|7164
1630058400000|2021-08-27 10:00:00|4170.09|4168.59|4173.09|4171.59|4173.59|4172.09|4170.09|4168.59|1813
1630058700000|2021-08-27 10:05:00|4172.59|4171.09|4173.09|4171.59|4174.09|4172.59|4172.09|4170.59|766
1630059000000|2021-08-27 10:10:00|4172.59|4171.09|4172.59|4171.09|4173.59|4172.09|4172.09|4170.59|1629
1630059300000|2021-08-27 10:15:00|4172.09|4170.59|4172.09|4170.59|4172.59|4171.09|4171.59|4170.09|662
1630059600000|2021-08-27 10:20:00|4171.79|4170.29|4172.59|4171.09|4173.59|4172.09|4171.79|4170.29|1253
1630059900000|2021-08-27 10:25:00|4172.29|4170.79|4172.09|4170.59|4173.09|4171.59|4171.59|4170.09|716
1630060200000|2021-08-27 10:30:00|4171.79|4170.29|4171.59|4170.09|4173.09|4171.59|4171.59|4170.09|352
1630060500000|2021-08-27 10:35:00|4171.79|4170.29|4172.59|4171.09|4172.59|4171.09|4171.29|4169.79|2638
1630060800000|2021-08-27 10:40:00|4172.79|4171.29|4173.59|4172.09|4173.59|4172.09|4172.59|4171.09|568
1630061100000|2021-08-27 10:45:00|4173.29|4171.79|4174.09|4172.59|4174.09|4172.59|4172.59|4171.09|558
1630061400000|2021-08-27 10:50:00|4173.79|4172.29|4174.09|4172.59|4175.09|4173.59|4173.59|4172.09|7030
1630061700000|2021-08-27 10:55:00|4174.59|4173.09|4172.09|4170.59|4174.59|4173.09|4172.09|4170.59|2091
1630062000000|2021-08-27 11:00:00|4172.59|4171.09|4172.09|4170.59|4172.59|4171.09|4171.09|4169.59|1955
1630062300000|2021-08-27 11:05:00|4171.59|4170.09|4171.09|4169.59|4172.09|4170.59|4170.59|4169.09|1528
1630062600000|2021-08-27 11:10:00|4171.59|4170.09|4173.09|4171.59|4173.09|4171.59|4171.09|4169.59|856
1630062900000|2021-08-27 11:15:00|4172.59|4171.09|4171.09|4169.59|4173.09|4171.59|4171.09|4169.59|1628
1630063200000|2021-08-27 11:20:00|4171.59|4170.09|4171.59|4170.09|4171.59|4170.09|4170.59|4169.09|535
1630063500000|2021-08-27 11:25:00|4171.29|4169.79|4171.09|4169.59|4171.59|4170.09|4170.59|4169.09|938
1630063800000|2021-08-27 11:30:00|4170.79|4169.29|4170.09|4168.59|4171.09|4169.59|4170.09|4168.59|1079
1630064100000|2021-08-27 11:35:00|4169.79|4168.29|4168.09|4166.59|4170.09|4168.59|4168.09|4166.59|760
1630064400000|2021-08-27 11:40:00|4168.2|4166.7|4166.7|4165.2|4168.7|4167.2|4166.2|4164.7|1752
1630064700000|2021-08-27 11:45:00|4167.2|4165.7|4164.7|4163.2|4167.2|4165.7|4164.2|4162.7|4280
1630065000000|2021-08-27 11:50:00|4164.9|4163.4|4167.2|4165.7|4167.2|4165.7|4164.7|4163.2|2253
1630065300000|2021-08-27 11:55:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|1285
1630065600000|2021-08-27 12:00:00|4167.2|4165.7|4167.2|4165.7|4168.2|4166.7|4166.7|4165.2|1369
1630065900000|2021-08-27 12:05:00|4166.7|4165.2|4167.2|4165.7|4168.2|4166.7|4166.7|4165.2|1486
1630066200000|2021-08-27 12:10:00|4167.7|4166.2|4166.7|4165.2|4168.2|4166.7|4166.7|4165.2|1578
1630066500000|2021-08-27 12:15:00|4167.7|4166.2|4167.7|4166.2|4169.2|4167.7|4167.2|4165.7|2364
1630066800000|2021-08-27 12:20:00|4167.9|4166.4|4169.2|4167.7|4169.7|4168.2|4167.7|4166.2|1242
1630067100000|2021-08-27 12:25:00|4169.7|4168.2|4168.7|4167.2|4169.7|4168.2|4168.7|4167.2|6363
1630067400000|2021-08-27 12:30:00|4169.2|4167.7|4168.2|4166.7|4169.7|4168.2|4167.7|4166.2|2308
1630067700000|2021-08-27 12:35:00|4168.7|4167.2|4169.7|4168.2|4170.2|4168.7|4168.2|4166.7|1630
1630068000000|2021-08-27 12:40:00|4170.2|4168.7|4170.2|4168.7|4171.2|4169.7|4170.2|4168.7|1034
1630068300000|2021-08-27 12:45:00|4169.9|4168.4|4170.7|4169.2|4170.7|4169.2|4169.7|4168.2|4115
1630068600000|2021-08-27 12:50:00|4170.2|4168.7|4169.2|4167.7|4170.7|4169.2|4167.7|4166.2|1781
1630068900000|2021-08-27 12:55:00|4168.7|4167.2|4169.7|4168.2|4170.7|4169.2|4168.7|4167.2|1725
1630069200000|2021-08-27 13:00:00|4169.2|4167.7|4169.2|4167.7|4170.2|4168.7|4168.7|4167.2|4297
1630069500000|2021-08-27 13:05:00|4169.7|4168.2|4171.7|4170.2|4172.2|4170.7|4168.7|4167.2|1814
1630069800000|2021-08-27 13:10:00|4171.4|4169.9|4171.7|4170.2|4172.7|4171.2|4171.2|4169.7|2521
1630070100000|2021-08-27 13:15:00|4171.2|4169.7|4172.7|4171.2|4172.7|4171.2|4171.2|4169.7|1670
1630070400000|2021-08-27 13:20:00|4173.2|4171.7|4173.7|4172.2|4173.7|4172.2|4172.7|4171.2|916
1630070700000|2021-08-27 13:25:00|4173.2|4171.7|4172.9|4171.4|4173.7|4172.2|4172.7|4171.2|1415
1630071000000|2021-08-27 13:30:00|4172.7|4171.2|4176.2|4174.7|4176.7|4175.2|4172.2|4170.7|4241
1630071300000|2021-08-27 13:35:00|4176.7|4175.2|4177.7|4176.2|4178.2|4176.7|4176.2|4174.7|7479
1630071600000|2021-08-27 13:40:00|4178.2|4176.7|4184.7|4183.2|4184.7|4183.2|4178.2|4176.7|7622
1630071900000|2021-08-27 13:45:00|4185.2|4183.7|4179.2|4177.7|4187.2|4185.7|4178.7|4177.2|12189
1630072200000|2021-08-27 13:50:00|4179.7|4178.2|4179.7|4178.2|4182.7|4181.2|4179.2|4177.7|3481
1630072500000|2021-08-27 13:55:00|4180.2|4178.7|4180.7|4179.2|4180.7|4179.2|4178.2|4176.7|2504
1630072800000|2021-08-27 14:00:00|4180.9|4179.4|4185.7|4184.2|4185.7|4184.2|4176.2|4174.7|13368
1630073100000|2021-08-27 14:05:00|4185.2|4183.7|4181.4|4179.9|4185.7|4184.2|4181.2|4179.7|4261
1630073400000|2021-08-27 14:10:00|4181.47|4179.97|4184.77|4183.27|4185.27|4183.77|4181.27|4179.77|4621
1630073700000|2021-08-27 14:15:00|4185.27|4183.77|4189.77|4188.27|4189.77|4188.27|4184.77|4183.27|8326
1630074000000|2021-08-27 14:20:00|4189.97|4188.47|4190.27|4188.77|4193.27|4191.77|4189.27|4187.77|9774
1630074300000|2021-08-27 14:25:00|4189.77|4188.27|4187.77|4186.27|4190.27|4188.77|4185.27|4183.77|4716
1630074600000|2021-08-27 14:30:00|4187.47|4185.97|4187.27|4185.77|4189.27|4187.77|4187.27|4185.77|2711
1630074900000|2021-08-27 14:35:00|4187.47|4185.97|4185.27|4183.77|4187.77|4186.27|4184.77|4183.27|2929
1630075200000|2021-08-27 14:40:00|4184.77|4183.27|4185.27|4183.77|4186.27|4184.77|4183.27|4181.77|2839
1630075500000|2021-08-27 14:45:00|4185.77|4184.27|4187.27|4185.77|4188.77|4187.27|4185.77|4184.27|2298
1630075800000|2021-08-27 14:50:00|4187.47|4185.97|4189.27|4187.77|4189.27|4187.77|4187.27|4185.77|4527
1630076100000|2021-08-27 14:55:00|4189.47|4187.97|4190.77|4189.27|4191.27|4189.77|4189.27|4187.77|7977
1630076400000|2021-08-27 15:00:00|4190.27|4188.77|4191.77|4190.27|4192.27|4190.77|4190.27|4188.77|6825
1630076700000|2021-08-27 15:05:00|4192.27|4190.77|4191.27|4189.77|4192.77|4191.27|4191.27|4189.77|6753
1630077000000|2021-08-27 15:10:00|4191.77|4190.27|4191.27|4189.77|4191.77|4190.27|4189.77|4188.27|2265
1630077300000|2021-08-27 15:15:00|4190.77|4189.27|4189.27|4187.77|4191.27|4189.77|4187.77|4186.27|4408
1630077600000|2021-08-27 15:20:00|4188.97|4187.47|4190.27|4188.77|4191.27|4189.77|4188.77|4187.27|4266
1630077900000|2021-08-27 15:25:00|4189.97|4188.47|4189.27|4187.77|4190.77|4189.27|4188.27|4186.77|12032
1630078200000|2021-08-27 15:30:00|4188.77|4187.27|4191.77|4190.27|4192.27|4190.77|4188.77|4187.27|28839
1630078500000|2021-08-27 15:35:00|4192.27|4190.77|4192.77|4191.27|4193.77|4192.27|4191.77|4190.27|18527
1630078800000|2021-08-27 15:40:00|4193.27|4191.77|4194.77|4193.27|4195.77|4194.27|4192.77|4191.27|9519
1630079100000|2021-08-27 15:45:00|4195.27|4193.77|4196.77|4195.27|4196.77|4195.27|4194.77|4193.27|7171
1630079400000|2021-08-27 15:50:00|4197.27|4195.77|4196.27|4194.77|4197.77|4196.27|4195.77|4194.27|3392
1630079700000|2021-08-27 15:55:00|4196.77|4195.27|4198.77|4197.27|4198.77|4197.27|4196.77|4195.27|2143
1630080000000|2021-08-27 16:00:00|4199.27|4197.77|4197.77|4196.27|4199.77|4198.27|4197.77|4196.27|6057
1630080300000|2021-08-27 16:05:00|4198.27|4196.77|4198.27|4196.77|4198.27|4196.77|4196.27|4194.77|3398
1630080600000|2021-08-27 16:10:00|4197.77|4196.27|4197.27|4195.77|4198.27|4196.77|4197.27|4195.77|2148
1630080900000|2021-08-27 16:15:00|4197.77|4196.27|4195.77|4194.27|4197.77|4196.27|4195.47|4193.97|2337
1630081200000|2021-08-27 16:20:00|4195.27|4193.77|4197.27|4195.77|4197.27|4195.77|4195.27|4193.77|961
1630081500000|2021-08-27 16:25:00|4196.77|4195.27|4196.27|4194.77|4196.77|4195.27|4195.97|4194.47|986
1630081800000|2021-08-27 16:30:00|4195.77|4194.27|4196.27|4194.77|4197.27|4195.77|4195.77|4194.27|1315
1630082100000|2021-08-27 16:35:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|466
1630082400000|2021-08-27 16:40:00|4195.77|4194.27|4194.77|4193.27|4196.27|4194.77|4194.27|4192.77|681
1630082700000|2021-08-27 16:45:00|4194.27|4192.77|4194.27|4192.77|4195.27|4193.77|4194.27|4192.77|988
1630083000000|2021-08-27 16:50:00|4194.47|4192.97|4194.77|4193.27|4194.77|4193.27|4193.77|4192.27|707
1630083300000|2021-08-27 16:55:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|634
1630083600000|2021-08-27 17:00:00|4195.77|4194.27|4196.27|4194.77|4196.47|4194.97|4195.27|4193.77|1366
1630083900000|2021-08-27 17:05:00|4196.77|4195.27|4196.77|4195.27|4196.77|4195.27|4196.27|4194.77|394
1630084200000|2021-08-27 17:10:00|4197.27|4195.77|4197.27|4195.77|4197.27|4195.77|4196.77|4195.27|603
1630084500000|2021-08-27 17:15:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|206
1630084800000|2021-08-27 17:20:00|4196.97|4195.47|4197.27|4195.77|4197.77|4196.27|4196.97|4195.47|392
1630085100000|2021-08-27 17:25:00|4197.77|4196.27|4197.27|4195.77|4197.77|4196.27|4196.77|4195.27|165
1630085400000|2021-08-27 17:30:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|380
1630085700000|2021-08-27 17:35:00|4196.27|4194.77|4196.77|4195.27|4196.77|4195.27|4196.27|4194.77|206
1630086000000|2021-08-27 17:40:00|4196.27|4194.77|4196.27|4194.77|4196.77|4195.27|4196.27|4194.77|178
1630086300000|2021-08-27 17:45:00|||||||||243
1630086600000|2021-08-27 17:50:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|252
1630086900000|2021-08-27 17:55:00|4195.97|4194.47|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|445
1630087200000|2021-08-27 18:00:00|4195.97|4194.47|4194.77|4193.27|4196.27|4194.77|4194.77|4193.27|267
1630087500000|2021-08-27 18:05:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|746
1630087800000|2021-08-27 18:10:00|4194.97|4193.47|4194.77|4193.27|4195.27|4193.77|4194.77|4193.27|252
1630088100000|2021-08-27 18:15:00|4194.27|4192.77|4194.77|4193.27|4194.77|4193.27|4194.27|4192.77|349
1630088400000|2021-08-27 18:20:00|4194.27|4192.77|4194.77|4193.27|4194.77|4193.27|4194.27|4192.77|40
1630088700000|2021-08-27 18:25:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|214
1630089000000|2021-08-27 18:30:00|4194.77|4193.27|4195.27|4193.77|4195.27|4193.77|4194.77|4193.27|171
1630089300000|2021-08-27 18:35:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.27|4193.77|437
1630089600000|2021-08-27 18:40:00|4195.77|4194.27|4195.77|4194.27|4196.27|4194.77|4195.27|4193.77|595
1630089900000|2021-08-27 18:45:00|4196.27|4194.77|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|334
1630090200000|2021-08-27 18:50:00|4196.27|4194.77|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|124
1630090500000|2021-08-27 18:55:00|4195.97|4194.47|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|126
1630090800000|2021-08-27 19:00:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|417
1630091100000|2021-08-27 19:05:00|4196.27|4194.77|4196.27|4194.77|4196.77|4195.27|4196.27|4194.77|679
1630091400000|2021-08-27 19:10:00|4196.47|4194.97|4196.97|4195.47|4197.27|4195.77|4196.27|4194.77|289
1630091700000|2021-08-27 19:15:00|4197.27|4195.77|4197.77|4196.27|4197.77|4196.27|4196.97|4195.47|84
1630092000000|2021-08-27 19:20:00|4198.27|4196.77|4198.27|4196.77|4198.77|4197.27|4197.77|4196.27|473
1630092300000|2021-08-27 19:25:00|4198.47|4196.97|4197.77|4196.27|4199.27|4197.77|4197.77|4196.27|560
1630092600000|2021-08-27 19:30:00|4198.27|4196.77|4198.27|4196.77|4198.27|4196.77|4197.27|4195.77|361
1630092900000|2021-08-27 19:35:00|4197.97|4196.47|4197.77|4196.27|4198.27|4196.77|4197.27|4195.77|134
1630093200000|2021-08-27 19:40:00|4197.27|4195.77|4197.77|4196.27|4197.97|4196.47|4197.27|4195.77|302
1630093500000|2021-08-27 19:45:00|4198.27|4196.77|4197.77|4196.27|4199.77|4198.27|4197.77|4196.27|665
1630093800000|2021-08-27 19:50:00|4198.27|4196.77|4196.77|4195.27|4198.27|4196.77|4196.77|4195.27|1731
1630094100000|2021-08-27 19:55:00|4196.27|4194.77|4195.47|4193.97|4196.77|4195.27|4195.27|4193.77|2788
1630094400000|2021-08-27 20:00:00|4196.92|4193.92|4197.32|4194.32|4197.52|4194.52|4195.42|4192.42|36
1630094700000|2021-08-27 20:05:00|4197.12|4194.12|4195.02|4192.02|4197.32|4194.32|4194.82|4191.82|0
1630095000000|2021-08-27 20:10:00|4195.42|4192.42|4195.42|4192.42|4195.62|4192.62|4195.02|4192.02|0
1630095300000|2021-08-27 20:15:00|4195.62|4192.62|4196.72|4193.72|4196.72|4193.72|4195.62|4192.62|0
1630095600000|2021-08-27 20:20:00|4196.62|4193.62|4197.12|4194.12|4197.32|4194.32|4196.52|4193.52|0
1630095900000|2021-08-27 20:25:00|4197.32|4194.32|4196.72|4193.72|4197.32|4194.32|4196.72|4193.72|0
1630096200000|2021-08-27 20:30:00|4196.92|4193.92|4196.92|4193.92|4197.12|4194.12|4196.92|4193.92|0
1630096500000|2021-08-27 20:35:00|4197.12|4194.12|4197.12|4194.12|4197.12|4194.12|4196.92|4193.92|0
1630097100000|2021-08-27 20:45:00|4197.32|4194.32|4197.12|4194.12|4197.52|4194.52|4197.12|4194.12|0
1630097700000|2021-08-27 20:55:00|4196.92|4193.92|4198.52|4195.52|4198.52|4195.52|4196.72|4193.72|0
1630274400000|2021-08-29 22:00:00|4196.72|4193.72|4197.12|4194.12|4197.82|4194.82|4196.72|4193.72|0
1630274700000|2021-08-29 22:05:00|4196.92|4193.92|4198.22|4195.22|4198.42|4195.42|4196.82|4193.82|0
1630275000000|2021-08-29 22:10:00|4198.42|4195.42|4199.82|4196.82|4199.82|4196.82|4198.42|4195.42|0
1630275300000|2021-08-29 22:15:00|4200.12|4197.12|4199.22|4196.22|4200.12|4197.12|4199.02|4196.02|0
1630275600000|2021-08-29 22:20:00|4199.02|4196.02|4198.62|4195.62|4199.02|4196.02|4198.02|4195.02|0
1630275900000|2021-08-29 22:25:00|4198.82|4195.82|4199.22|4196.22|4199.42|4196.42|4198.62|4195.62|0
1630276200000|2021-08-29 22:30:00|4199.42|4196.42|4199.22|4196.22|4199.42|4196.42|4199.22|4196.22|0
1630276500000|2021-08-29 22:35:00|4199.12|4196.12|4198.82|4195.82|4199.22|4196.22|4198.82|4195.82|0
1630276800000|2021-08-29 22:40:00|4198.72|4195.72|4198.82|4195.82|4198.82|4195.82|4198.42|4195.42|0
1630277100000|2021-08-29 22:45:00|4198.62|4195.62|4198.62|4195.62|4199.22|4196.22|4198.62|4195.62|0
1630277400000|2021-08-29 22:50:00|4198.42|4195.42|4198.22|4195.22|4198.42|4195.42|4198.22|4195.22|0
1630277700000|2021-08-29 22:55:00|4198.02|4195.02|4198.42|4195.42|4198.42|4195.42|4198.02|4195.02|0
1630278000000|2021-08-29 23:00:00|4198.62|4195.62|4198.22|4195.22|4198.62|4195.62|4198.22|4195.22|0
1630278300000|2021-08-29 23:05:00|4198.42|4195.42|4198.22|4195.22|4198.62|4195.62|4198.02|4195.02|0
1630278600000|2021-08-29 23:10:00|4198.02|4195.02|4198.42|4195.42|4198.62|4195.62|4198.02|4195.02|0
1630278900000|2021-08-29 23:15:00|4198.62|4195.62|4198.42|4195.42|4198.62|4195.62|4198.22|4195.22|0
1630279200000|2021-08-29 23:20:00|4198.62|4195.62|4199.22|4196.22|4199.22|4196.22|4198.62|4195.62|0
1630279500000|2021-08-29 23:25:00|4199.02|4196.02|4199.02|4196.02|4199.22|4196.22|4199.02|4196.02|0
1630279800000|2021-08-29 23:30:00|4199.22|4196.22|4200.12|4197.12|4200.52|4197.52|4199.02|4196.02|0
1630280100000|2021-08-29 23:35:00|4200.32|4197.32|4201.72|4198.72|4201.92|4198.92|4200.32|4197.32|0
1630280400000|2021-08-29 23:40:00|4201.62|4198.62|4202.82|4199.82|4202.82|4199.82|4201.52|4198.52|0
1630280700000|2021-08-29 23:45:00|4202.72|4199.72|4201.32|4198.32|4202.72|4199.72|4201.12|4198.12|0
1630281000000|2021-08-29 23:50:00|4201.52|4198.52|4200.92|4197.92|4201.52|4198.52|4200.52|4197.52|0
1630281300000|2021-08-29 23:55:00|4200.72|4197.72|4200.72|4197.72|4201.32|4198.32|4200.72|4197.72|0
1630281600000|2021-08-30 00:00:00|4200.92|4197.92|4199.82|4196.82|4201.72|4198.72|4199.62|4196.62|0
1630281900000|2021-08-30 00:05:00|4200.12|4197.12|4199.22|4196.22|4200.12|4197.12|4198.62|4195.62|0
1630282200000|2021-08-30 00:10:00|4199.02|4196.02|4198.02|4195.02|4199.22|4196.22|4197.52|4194.52|0
1630282500000|2021-08-30 00:15:00|4197.82|4194.82|4194.52|4192.52|4198.52|4196.52|4193.52|4191.52|811
1630282800000|2021-08-30 00:20:00|4194.22|4192.22|4193.02|4191.02|4194.52|4192.52|4192.02|4190.02|72
1630283100000|2021-08-30 00:25:00|4193.22|4191.22|4191.52|4189.52|4193.72|4191.72|4191.02|4189.02|134
1630283400000|2021-08-30 00:30:00|4191.22|4189.22|4189.02|4187.02|4191.22|4189.22|4189.02|4187.02|340
1630283700000|2021-08-30 00:35:00|4188.52|4186.52|4188.52|4186.52|4189.52|4187.52|4188.52|4186.52|272
1630284000000|2021-08-30 00:40:00|4188.22|4186.22|4188.52|4186.52|4189.02|4187.02|4188.02|4186.02|183
1630284300000|2021-08-30 00:45:00|4188.22|4186.22|4187.52|4185.52|4188.52|4186.52|4187.52|4185.52|316
1630284600000|2021-08-30 00:50:00|4187.02|4185.02|4187.02|4185.02|4187.02|4185.02|4186.52|4184.52|109
1630284900000|2021-08-30 00:55:00|4186.52|4184.52|4187.22|4185.22|4188.52|4186.52|4186.52|4184.52|89
1630285200000|2021-08-30 01:00:00|4187.52|4185.52|4187.02|4185.02|4188.02|4186.02|4186.72|4184.72|30
1630285500000|2021-08-30 01:05:00|4186.52|4184.52|4187.02|4185.02|4187.02|4185.02|4186.02|4184.02|141
1630285800000|2021-08-30 01:10:00|4186.72|4184.72|4188.22|4186.22|4188.72|4186.72|4186.72|4184.72|230
1630286100000|2021-08-30 01:15:00|4188.52|4186.52|4189.02|4187.02|4189.52|4187.52|4187.02|4185.02|161
1630286400000|2021-08-30 01:20:00|4188.72|4186.72|4189.02|4187.02|4190.02|4188.02|4188.52|4186.52|302
1630286700000|2021-08-30 01:25:00|4188.52|4186.52|4189.52|4187.52|4189.72|4187.72|4188.52|4186.52|159
1630287000000|2021-08-30 01:30:00|4190.02|4188.02|4188.02|4186.02|4190.52|4188.52|4187.52|4185.52|133
1630287300000|2021-08-30 01:35:00|4187.52|4185.52|4185.02|4183.02|4187.52|4185.52|4184.52|4182.52|343
1630287600000|2021-08-30 01:40:00|4184.72|4182.72|4186.02|4184.02|4186.52|4184.52|4184.02|4182.02|104
1630287900000|2021-08-30 01:45:00|4185.72|4183.72|4188.02|4186.02|4188.02|4186.02|4185.72|4183.72|141
1630288200000|2021-08-30 01:50:00|4187.52|4185.52|4189.72|4187.72|4190.02|4188.02|4187.52|4185.52|230
1630288500000|2021-08-30 01:55:00|4190.02|4188.02|4190.02|4188.02|4190.02|4188.02|4189.22|4187.22|49
1630288800000|2021-08-30 02:00:00|4190.52|4188.52|4190.52|4188.52|4191.52|4189.52|4189.52|4187.52|118
1630289100000|2021-08-30 02:05:00|4190.72|4188.72|4190.02|4188.02|4191.02|4189.02|4189.52|4187.52|40
1630289400000|2021-08-30 02:10:00|4190.52|4188.52|4191.52|4189.52|4191.52|4189.52|4190.02|4188.02|61
1630289700000|2021-08-30 02:15:00|4191.72|4189.72|4193.02|4191.02|4193.02|4191.02|4191.72|4189.72|47
1630290000000|2021-08-30 02:20:00|4192.52|4190.52|4193.02|4191.02|4193.52|4191.52|4192.52|4190.52|36
1630290300000|2021-08-30 02:25:00|4193.22|4191.22|4192.02|4190.02|4193.22|4191.22|4192.02|4190.02|24
1630290600000|2021-08-30 02:30:00|4191.72|4189.72|4192.02|4190.02|4192.52|4190.52|4191.52|4189.52|42
1630290900000|2021-08-30 02:35:00|4192.22|4190.22|4193.52|4191.52|4193.52|4191.52|4192.22|4190.22|27
1630291200000|2021-08-30 02:40:00|4194.02|4192.02|4192.52|4190.52|4194.02|4192.02|4192.22|4190.22|32
1630291500000|2021-08-30 02:45:00|4192.02|4190.02|4192.02|4190.02|4192.52|4190.52|4192.02|4190.02|95
1630291800000|2021-08-30 02:50:00|4192.22|4190.22|4192.52|4190.52|4193.02|4191.02|4192.22|4190.22|15
1630292100000|2021-08-30 02:55:00|4192.02|4190.02|4192.52|4190.52|4193.02|4191.02|4191.72|4189.72|45
1630292400000|2021-08-30 03:00:00|4192.22|4190.22|4191.52|4189.52|4192.52|4190.52|4191.52|4189.52|10
1630292700000|2021-08-30 03:05:00|4192.02|4190.02|4192.02|4190.02|4192.52|4190.52|4191.52|4189.52|50
1630293000000|2021-08-30 03:10:00|4192.22|4190.22|4192.22|4190.22|4192.52|4190.52|4192.02|4190.02|12
1630293300000|2021-08-30 03:15:00|4192.52|4190.52|4192.52|4190.52|4192.72|4190.72|4192.02|4190.02|9
1630293600000|2021-08-30 03:20:00|4192.02|4190.02|4192.52|4190.52|4192.72|4190.72|4192.02|4190.02|36
1630293900000|2021-08-30 03:25:00|4193.02|4191.02|4193.02|4191.02|4193.52|4191.52|4192.72|4190.72|9
1630294200000|2021-08-30 03:30:00|4193.22|4191.22|4193.22|4191.22|4193.52|4191.52|4193.02|4191.02|14
1630294500000|2021-08-30 03:35:00|4193.52|4191.52|4194.02|4192.02|4194.52|4192.52|4193.52|4191.52|22
1630294800000|2021-08-30 03:40:00|4193.52|4191.52|4194.02|4192.02|4195.02|4193.02|4193.52|4191.52|145
1630295100000|2021-08-30 03:45:00|4193.52|4191.52|4193.72|4191.72|4194.02|4192.02|4193.52|4191.52|29
1630295400000|2021-08-30 03:50:00|4193.52|4191.52|4194.02|4192.02|4194.52|4192.52|4193.52|4191.52|208
1630295700000|2021-08-30 03:55:00|4194.52|4192.52|4194.52|4192.52|4194.52|4192.52|4194.02|4192.02|39
1630298700000|2021-08-30 04:45:00|4193.52|4191.52|4193.02|4191.02|4193.72|4191.72|4193.02|4191.02|53
1630299000000|2021-08-30 04:50:00|4193.22|4191.22|4193.52|4191.52|4193.72|4191.72|4193.02|4191.02|15
1630299300000|2021-08-30 04:55:00|4194.02|4192.02|4194.02|4192.02|4194.02|4192.02|4193.52|4191.52|79
1630299600000|2021-08-30 05:00:00|4193.72|4191.72|4194.52|4192.52|4194.52|4192.52|4193.52|4191.52|171
1630299900000|2021-08-30 05:05:00|4194.02|4192.02|4194.02|4192.02|4194.52|4192.52|4193.02|4191.02|77
1630300200000|2021-08-30 05:10:00|4194.22|4192.22|4193.72|4191.72|4194.22|4192.22|4193.52|4191.52|12
1630300500000|2021-08-30 05:15:00|4193.52|4191.52|4193.52|4191.52|4193.72|4191.72|4193.52|4191.52|3
1630300800000|2021-08-30 05:20:00|4193.72|4191.72|4194.02|4192.02|4194.02|4192.02|4193.22|4191.22|60
1630301100000|2021-08-30 05:25:00|4194.52|4192.52|4194.02|4192.02|4194.52|4192.52|4194.02|4192.02|135
1630301400000|2021-08-30 05:30:00|4193.72|4191.72|4195.02|4193.02|4195.02|4193.02|4193.52|4191.52|145
1630301700000|2021-08-30 05:35:00|4194.52|4192.52|4195.02|4193.02|4195.02|4193.02|4194.52|4192.52|78
1630302300000|2021-08-30 05:45:00|4194.52|4192.52|4195.02|4193.02|4195.02|4193.02|4194.52|4192.52|161
1630302600000|2021-08-30 05:50:00|4194.52|4192.52|4194.72|4192.72|4195.02|4193.02|4194.52|4192.52|120
1630302900000|2021-08-30 05:55:00|4194.52|4192.52|4193.52|4191.52|4194.72|4192.72|4193.52|4191.52|20
1630303200000|2021-08-30 06:00:00|4193.27|4191.77|4192.77|4191.27|4194.77|4193.27|4192.77|4191.27|638
1630303500000|2021-08-30 06:05:00|4192.27|4190.77|4190.97|4189.47|4192.77|4191.27|4190.77|4189.27|721
1630303800000|2021-08-30 06:10:00|4191.27|4189.77|4190.77|4189.27|4191.27|4189.77|4189.27|4187.77|842
1630304100000|2021-08-30 06:15:00|4190.27|4188.77|4191.77|4190.27|4192.27|4190.77|4189.77|4188.27|707
1630304400000|2021-08-30 06:20:00|4191.97|4190.47|4192.77|4191.27|4192.77|4191.27|4191.77|4190.27|228
1630304700000|2021-08-30 06:25:00|4193.27|4191.77|4194.27|4192.77|4194.27|4192.77|4192.97|4191.47|671
1630305000000|2021-08-30 06:30:00|4193.77|4192.27|4194.27|4192.77|4194.27|4192.77|4193.77|4192.27|260
1630305300000|2021-08-30 06:35:00|4193.77|4192.27|4194.27|4192.77|4194.27|4192.77|4193.77|4192.27|251
1630305600000|2021-08-30 06:40:00|4193.97|4192.47|4192.77|4191.27|4194.27|4192.77|4191.77|4190.27|377
1630305900000|2021-08-30 06:45:00|4193.27|4191.77|4194.77|4193.27|4194.77|4193.27|4193.27|4191.77|319
1630306200000|2021-08-30 06:50:00|4194.97|4193.47|4197.27|4195.77|4197.27|4195.77|4194.77|4193.27|1412
1630306500000|2021-08-30 06:55:00|4196.77|4195.27|4197.77|4196.27|4197.77|4196.27|4195.77|4194.27|1410
1630306800000|2021-08-30 07:00:00|4197.27|4195.77|4194.27|4192.77|4198.27|4196.77|4193.77|4192.27|5695
1630307100000|2021-08-30 07:05:00|4193.77|4192.27|4194.77|4193.27|4199.27|4197.77|4193.77|4192.27|4246
1630307400000|2021-08-30 07:10:00|4194.27|4192.77|4195.77|4194.27|4195.77|4194.27|4193.77|4192.27|2280
1630307700000|2021-08-30 07:15:00|4194.77|4193.27|4196.77|4195.27|4198.77|4197.27|4192.77|4191.27|6340
1630308000000|2021-08-30 07:20:00|4197.27|4195.77|4201.27|4199.77|4204.77|4203.27|4196.27|4194.77|9296
1630308300000|2021-08-30 07:25:00|4201.77|4200.27|4197.77|4196.27|4202.77|4201.27|4197.77|4196.27|2453
1630308600000|2021-08-30 07:30:00|4198.77|4197.27|4200.27|4198.77|4202.27|4200.77|4198.27|4196.77|1865
1630308900000|2021-08-30 07:35:00|4200.77|4199.27|4199.77|4198.27|4200.77|4199.27|4197.77|4196.27|2082
1630309200000|2021-08-30 07:40:00|4199.65|4198.15|4200.65|4199.15|4200.65|4199.15|4197.15|4195.65|1395
1630309500000|2021-08-30 07:45:00|4200.15|4198.65|4197.65|4196.15|4200.15|4198.65|4197.15|4195.65|2493
1630309800000|2021-08-30 07:50:00|4197.15|4195.65|4198.65|4197.15|4198.65|4197.15|4196.65|4195.15|2056
1630310100000|2021-08-30 07:55:00|4198.35|4196.85|4197.65|4196.15|4199.15|4197.65|4197.15|4195.65|1186
1630310400000|2021-08-30 08:00:00|4198.15|4196.65|4197.15|4195.65|4198.65|4197.15|4197.15|4195.65|1912
1630310700000|2021-08-30 08:05:00|4196.65|4195.15|4197.15|4195.65|4197.15|4195.65|4195.65|4194.15|8109
1630311000000|2021-08-30 08:10:00|4197.65|4196.15|4197.65|4196.15|4197.65|4196.15|4196.65|4195.15|1498
1630311300000|2021-08-30 08:15:00|4197.15|4195.65|4198.65|4197.15|4199.65|4198.15|4197.15|4195.65|5114
1630311600000|2021-08-30 08:20:00|4199.15|4197.65|4199.15|4197.65|4199.15|4197.65|4198.15|4196.65|3223
1630311900000|2021-08-30 08:25:00|4199.65|4198.15|4201.15|4199.65|4201.15|4199.65|4199.65|4198.15|8279
1630312200000|2021-08-30 08:30:00|4200.51|4199.01|4199.01|4197.51|4201.01|4199.51|4198.01|4196.51|1092
1630312500000|2021-08-30 08:35:00|4199.51|4198.01|4200.51|4199.01|4201.01|4199.51|4199.01|4197.51|611
1630312800000|2021-08-30 08:40:00|4200.01|4198.51|4200.51|4199.01|4201.01|4199.51|4200.01|4198.51|551
1630313100000|2021-08-30 08:45:00|4200.71|4199.21|4200.51|4199.01|4201.01|4199.51|4200.01|4198.51|13587
1630313400000|2021-08-30 08:50:00|4200.71|4199.21|4200.01|4198.51|4201.01|4199.51|4199.51|4198.01|876
1630313700000|2021-08-30 08:55:00|4200.51|4199.01|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|1067
1630314000000|2021-08-30 09:00:00|4201.01|4199.51|4199.51|4198.01|4201.51|4200.01|4199.01|4197.51|2733
1630314300000|2021-08-30 09:05:00|4199.21|4197.71|4201.01|4199.51|4201.51|4200.01|4198.51|4197.01|3075
1630314600000|2021-08-30 09:10:00|4200.51|4199.01|4202.01|4200.51|4202.01|4200.51|4200.01|4198.51|1344
1630314900000|2021-08-30 09:15:00|4202.51|4201.01|4200.51|4199.01|4202.51|4201.01|4200.51|4199.01|864
1630315200000|2021-08-30 09:20:00|4201.01|4199.51|4200.01|4198.51|4201.51|4200.01|4198.51|4197.01|790
1630315500000|2021-08-30 09:25:00|4199.51|4198.01|4200.01|4198.51|4200.01|4198.51|4199.51|4198.01|3212
1630315800000|2021-08-30 09:30:00|4199.51|4198.01|4200.01|4198.51|4200.51|4199.01|4199.01|4197.51|582
1630316100000|2021-08-30 09:35:00|4199.51|4198.01|4198.51|4197.01|4199.51|4198.01|4198.01|4196.51|1559
1630316400000|2021-08-30 09:40:00|4198.71|4197.21|4200.01|4198.51|4200.01|4198.51|4198.71|4197.21|3104
1630316700000|2021-08-30 09:45:00|4199.51|4198.01|4199.51|4198.01|4200.01|4198.51|4199.51|4198.01|2220
1630317000000|2021-08-30 09:50:00|4199.01|4197.51|4200.01|4198.51|4200.51|4199.01|4199.01|4197.51|1840
1630317300000|2021-08-30 09:55:00|4199.51|4198.01|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|1749
1630317600000|2021-08-30 10:00:00|4201.01|4199.51|4201.51|4200.01|4201.51|4200.01|4201.01|4199.51|1249
1630317900000|2021-08-30 10:05:00|4201.21|4199.71|4201.01|4199.51|4201.51|4200.01|4200.51|4199.01|1102
1630318200000|2021-08-30 10:10:00|4201.51|4200.01|4201.51|4200.01|4202.01|4200.51|4201.01|4199.51|1120
1630318500000|2021-08-30 10:15:00|4201.01|4199.51|4200.51|4199.01|4201.01|4199.51|4199.01|4197.51|1325
1630318800000|2021-08-30 10:20:00|4201.01|4199.51|4200.51|4199.01|4202.01|4200.51|4200.51|4199.01|1293
1630319100000|2021-08-30 10:25:00|4200.01|4198.51|4201.01|4199.51|4201.01|4199.51|4199.51|4198.01|476
1630319400000|2021-08-30 10:30:00|4200.51|4199.01|4201.01|4199.51|4201.01|4199.51|4199.71|4198.21|827
1630319700000|2021-08-30 10:35:00|4201.51|4200.01|4200.01|4198.51|4201.51|4200.01|4200.01|4198.51|951
1630320000000|2021-08-30 10:40:00|4200.21|4198.71|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|3360
1630320300000|2021-08-30 10:45:00|4202.01|4200.51|4199.51|4198.01|4202.01|4200.51|4199.51|4198.01|10773
1630320600000|2021-08-30 10:50:00|4199.21|4197.71|4198.01|4196.51|4199.51|4198.01|4198.01|4196.51|5944
1630320900000|2021-08-30 10:55:00|4197.51|4196.01|4198.51|4197.01|4198.51|4197.01|4197.51|4196.01|893
1630321200000|2021-08-30 11:00:00|4198.01|4196.51|4199.01|4197.51|4199.01|4197.51|4198.01|4196.51|506
1630321500000|2021-08-30 11:05:00|4199.51|4198.01|4199.51|4198.01|4200.01|4198.51|4199.51|4198.01|211
1630321800000|2021-08-30 11:10:00|4199.01|4197.51|4200.01|4198.51|4200.01|4198.51|4199.01|4197.51|550
1630322100000|2021-08-30 11:15:00|4199.71|4198.21|4199.51|4198.01|4200.51|4199.01|4199.51|4198.01|288
1630322400000|2021-08-30 11:20:00|4199.01|4197.51|4199.01|4197.51|4200.01|4198.51|4198.51|4197.01|500
1630322700000|2021-08-30 11:25:00|4198.71|4197.21|4199.01|4197.51|4199.51|4198.01|4198.51|4197.01|300
1630323000000|2021-08-30 11:30:00|4198.51|4197.01|4199.01|4197.51|4199.01|4197.51|4198.01|4196.51|416
1630323300000|2021-08-30 11:35:00|4198.51|4197.01|4199.51|4198.01|4200.01|4198.51|4198.51|4197.01|1006
1630323600000|2021-08-30 11:40:00|4200.06|4198.56|4199.06|4197.56|4200.06|4198.56|4199.06|4197.56|362
1630323900000|2021-08-30 11:45:00|4198.76|4197.26|4199.06|4197.56|4199.06|4197.56|4198.76|4197.26|289
1630324200000|2021-08-30 11:50:00|4198.76|4197.26|4199.06|4197.56|4199.06|4197.56|4198.06|4196.56|524
1630324500000|2021-08-30 11:55:00|4199.56|4198.06|4199.06|4197.56|4199.56|4198.06|4199.06|4197.56|483
1630324800000|2021-08-30 12:00:00|4199.56|4198.06|4200.56|4199.06|4200.56|4199.06|4199.06|4197.56|367
1630325100000|2021-08-30 12:05:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|254
1630325400000|2021-08-30 12:10:00|4200.56|4199.06|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|427
1630325700000|2021-08-30 12:15:00|4199.56|4198.06|4199.06|4197.56|4199.56|4198.06|4199.06|4197.56|391
1630326000000|2021-08-30 12:20:00|4198.56|4197.06|4198.56|4197.06|4199.26|4197.76|4198.56|4197.06|859
1630326300000|2021-08-30 12:25:00|4199.06|4197.56|4198.06|4196.56|4199.06|4197.56|4197.56|4196.06|685
1630326600000|2021-08-30 12:30:00|4197.56|4196.06|4196.06|4194.56|4198.06|4196.56|4196.06|4194.56|5180
1630326900000|2021-08-30 12:35:00|4195.56|4194.06|4197.06|4195.56|4197.06|4195.56|4195.56|4194.06|12170
1630327200000|2021-08-30 12:40:00|4197.56|4196.06|4198.06|4196.56|4198.56|4197.06|4197.56|4196.06|5012
1630327500000|2021-08-30 12:45:00|4198.56|4197.06|4199.56|4198.06|4199.56|4198.06|4198.56|4197.06|1069
1630327800000|2021-08-30 12:50:00|4199.06|4197.56|4198.56|4197.06|4199.56|4198.06|4198.56|4197.06|518
1630328100000|2021-08-30 12:55:00|4198.06|4196.56|4198.56|4197.06|4198.56|4197.06|4197.56|4196.06|9247
1630328400000|2021-08-30 13:00:00|4198.06|4196.56|4199.56|4198.06|4199.56|4198.06|4198.06|4196.56|4593
1630328700000|2021-08-30 13:05:00|4200.06|4198.56|4199.06|4197.56|4200.06|4198.56|4199.06|4197.56|831
1630329000000|2021-08-30 13:10:00|4199.56|4198.06|4200.06|4198.56|4200.06|4198.56|4198.56|4197.06|1529
1630329300000|2021-08-30 13:15:00|4199.56|4198.06|4200.06|4198.56|4200.06|4198.56|4199.56|4198.06|671
1630329600000|2021-08-30 13:20:00|4199.56|4198.06|4199.56|4198.06|4200.06|4198.56|4199.06|4197.56|1195
1630329900000|2021-08-30 13:25:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|1415
1630330200000|2021-08-30 13:30:00|4200.56|4199.06|4198.56|4197.06|4201.06|4199.56|4197.56|4196.06|4167
1630330500000|2021-08-30 13:35:00|4198.06|4196.56|4198.56|4197.06|4199.56|4198.06|4196.06|4194.56|2730
1630330800000|2021-08-30 13:40:00|4198.26|4196.76|4196.06|4194.56|4198.56|4197.06|4194.56|4193.06|7547
1630331100000|2021-08-30 13:45:00|4195.56|4194.06|4196.06|4194.56|4197.56|4196.06|4194.56|4193.06|2327
1630331400000|2021-08-30 13:50:00|4196.56|4195.06|4197.56|4196.06|4198.56|4197.06|4196.06|4194.56|2286
1630331700000|2021-08-30 13:55:00|4197.06|4195.56|4196.56|4195.06|4197.06|4195.56|4195.56|4194.06|3955
1630332000000|2021-08-30 14:00:00|4197.06|4195.56|4193.06|4191.56|4197.06|4195.56|4193.06|4191.56|4978
1630332300000|2021-08-30 14:05:00|4193.56|4192.06|4192.56|4191.06|4194.06|4192.56|4192.56|4191.06|5563
1630332600000|2021-08-30 14:10:00|4192.49|4190.99|4194.49|4192.99|4194.99|4193.49|4191.99|4190.49|4072
1630332900000|2021-08-30 14:15:00|4194.99|4193.49|4196.99|4195.49|4197.99|4196.49|4194.99|4193.49|2345
1630333200000|2021-08-30 14:20:00|4197.49|4195.99|4198.99|4197.49|4198.99|4197.49|4196.49|4194.99|1874
1630333500000|2021-08-30 14:25:00|4199.49|4197.99|4199.49|4197.99|4199.99|4198.49|4198.49|4196.99|2135
1630333800000|2021-08-30 14:30:00|4198.99|4197.49|4200.99|4199.49|4201.49|4199.99|4198.99|4197.49|2120
1630334100000|2021-08-30 14:35:00|4201.49|4199.99|4200.99|4199.49|4202.49|4200.99|4199.99|4198.49|4396
1630334400000|2021-08-30 14:40:00|4200.49|4198.99|4201.99|4200.49|4201.99|4200.49|4200.49|4198.99|5545
1630334700000|2021-08-30 14:45:00|4202.49|4200.99|4199.49|4197.99|4202.49|4200.99|4199.49|4197.99|5891
1630335000000|2021-08-30 14:50:00|4198.99|4197.49|4200.49|4198.99|4200.49|4198.99|4198.99|4197.49|3582
1630335300000|2021-08-30 14:55:00|4199.99|4198.49|4200.49|4198.99|4200.99|4199.49|4199.49|4197.99|4023
1630335600000|2021-08-30 15:00:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.49|4198.99|2033
1630335900000|2021-08-30 15:05:00|4201.49|4199.99|4201.49|4199.99|4201.99|4200.49|4200.99|4199.49|5280
1630336200000|2021-08-30 15:10:00|4201.99|4200.49|4201.99|4200.49|4202.49|4200.99|4200.99|4199.49|4302
1630336500000|2021-08-30 15:15:00|4202.19|4200.69|4200.49|4198.99|4202.49|4200.99|4200.49|4198.99|5020
1630336800000|2021-08-30 15:20:00|4200.99|4199.49|4200.49|4198.99|4201.49|4199.99|4199.99|4198.49|7010
1630337100000|2021-08-30 15:25:00|4200.99|4199.49|4201.49|4199.99|4202.49|4200.99|4200.99|4199.49|9109
1630337400000|2021-08-30 15:30:00|4201.99|4200.49|4200.49|4198.99|4201.99|4200.49|4199.99|4198.49|21873
1630337700000|2021-08-30 15:35:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4199.99|4198.49|7721
1630338000000|2021-08-30 15:40:00|4199.99|4198.49|4202.49|4200.99|4202.49|4200.99|4199.99|4198.49|3207
1630338300000|2021-08-30 15:45:00|4201.99|4200.49|4202.49|4200.99|4202.49|4200.99|4201.99|4200.49|2539
1630338600000|2021-08-30 15:50:00|||||||||1613
1630338900000|2021-08-30 15:55:00|4202.99|4201.49|4203.49|4201.99|4203.99|4202.49|4202.99|4201.49|1642
1630339200000|2021-08-30 16:00:00|4203.99|4202.49|4203.49|4201.99|4203.99|4202.49|4203.49|4201.99|1396
1630339500000|2021-08-30 16:05:00|4203.19|4201.69|4201.49|4199.99|4203.19|4201.69|4201.49|4199.99|1756
1630339800000|2021-08-30 16:10:00|4201.99|4200.49|4201.49|4199.99|4201.99|4200.49|4200.99|4199.49|781
1630340100000|2021-08-30 16:15:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|536
1630340400000|2021-08-30 16:20:00|4200.69|4199.19|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|156
1630340700000|2021-08-30 16:25:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|571
1630341000000|2021-08-30 16:30:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|524
1630341300000|2021-08-30 16:35:00|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|244
1630341600000|2021-08-30 16:40:00|4200.49|4198.99|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|165
1630341900000|2021-08-30 16:45:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.49|4198.99|741
1630342200000|2021-08-30 16:50:00|4200.49|4198.99|4200.99|4199.49|4200.99|4199.49|4200.49|4198.99|161
1630342500000|2021-08-30 16:55:00|||||||||41
1630342800000|2021-08-30 17:00:00|4200.49|4198.99|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|461
1630343100000|2021-08-30 17:05:00|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|4200.49|4198.99|129
1630343400000|2021-08-30 17:10:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|269
1630343700000|2021-08-30 17:15:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|336
1630344000000|2021-08-30 17:20:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|174
1630344300000|2021-08-30 17:25:00|4201.19|4199.69|4201.49|4199.99|4201.49|4199.99|4201.19|4199.69|57
1630344600000|2021-08-30 17:30:00|4200.99|4199.49|4201.99|4200.49|4201.99|4200.49|4200.99|4199.49|327
1630344900000|2021-08-30 17:35:00|4201.49|4199.99|4201.49|4199.99|4201.69|4200.19|4200.99|4199.49|467
1630345200000|2021-08-30 17:40:00|4201.99|4200.49|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|107
1630345500000|2021-08-30 17:45:00|||||||||30
1630345800000|2021-08-30 17:50:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|218
1630346100000|2021-08-30 17:55:00|||||||||1532
1630346400000|2021-08-30 18:00:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|63
1630346700000|2021-08-30 18:05:00|4202.49|4200.99|4201.99|4200.49|4202.49|4200.99|4201.99|4200.49|168
1630347000000|2021-08-30 18:10:00|4202.49|4200.99|4202.49|4200.99|4202.49|4200.99|4202.49|4200.99|56
1630347300000|2021-08-30 18:15:00|4201.99|4200.49|4202.49|4200.99|4203.49|4201.99|4201.99|4200.49|565
1630347600000|2021-08-30 18:20:00|||||||||52
1630347900000|2021-08-30 18:25:00|4201.99|4200.49|4202.49|4200.99|4202.49|4200.99|4201.99|4200.49|354
1630348200000|2021-08-30 18:30:00|4201.99|4200.49|4200.99|4199.49|4202.49|4200.99|4200.99|4199.49|360
1630348500000|2021-08-30 18:35:00|4201.49|4199.99|4199.99|4198.49|4201.49|4199.99|4199.99|4198.49|170
1630348800000|2021-08-30 18:40:00|4200.19|4198.69|4199.99|4198.49|4200.49|4198.99|4199.99|4198.49|517
1630349100000|2021-08-30 18:45:00|4199.69|4198.19|4200.49|4198.99|4200.49|4198.99|4199.49|4197.99|460
1630349400000|2021-08-30 18:50:00|4199.99|4198.49|4200.99|4199.49|4200.99|4199.49|4199.99|4198.49|150
1630349700000|2021-08-30 18:55:00|||||||||117
1630350000000|2021-08-30 19:00:00|4201.49|4199.99|4201.49|4199.99|4201.49|4199.99|4200.99|4199.49|364
1630350300000|2021-08-30 19:05:00|4200.99|4199.49|4201.49|4199.99|4201.49|4199.99|4200.99|4199.49|145
1630350600000|2021-08-30 19:10:00|4201.99|4200.49|4200.99|4199.49|4201.99|4200.49|4200.99|4199.49|321
1630350900000|2021-08-30 19:15:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|220
1630351200000|2021-08-30 19:20:00|4201.49|4199.99|4200.49|4198.99|4201.49|4199.99|4200.49|4198.99|301
1630351500000|2021-08-30 19:25:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|436
1630351800000|2021-08-30 19:30:00|4200.19|4198.69|4200.49|4198.99|4200.99|4199.49|4199.99|4198.49|295
1630352100000|2021-08-30 19:35:00|4199.99|4198.49|4199.99|4198.49|4200.49|4198.99|4199.99|4198.49|459
1630352400000|2021-08-30 19:40:00|4199.49|4197.99|4198.99|4197.49|4199.99|4198.49|4198.49|4196.99|1106
1630352700000|2021-08-30 19:45:00|4198.49|4196.99|4198.99|4197.49|4199.49|4197.99|4198.49|4196.99|955
1630353000000|2021-08-30 19:50:00|4198.49|4196.99|4198.49|4196.99|4198.99|4197.49|4197.99|4196.49|798
1630353300000|2021-08-30 19:55:00|4198.19|4196.69|4199.49|4197.99|4199.99|4198.49|4197.49|4195.99|2354
1630353600000|2021-08-30 20:00:00|4200.44|4197.44|4200.24|4197.24|4200.44|4197.44|4199.14|4196.14|105
1630353900000|2021-08-30 20:05:00|4199.94|4196.94|4200.24|4197.24|4200.54|4197.54|4199.74|4196.74|0
1630354200000|2021-08-30 20:10:00|4200.44|4197.44|4201.64|4198.64|4201.84|4198.84|4200.24|4197.24|0
1630354500000|2021-08-30 20:15:00|4201.44|4198.44|4201.64|4198.64|4202.04|4199.04|4201.44|4198.44|0
1630354800000|2021-08-30 20:20:00|4201.74|4198.74|4202.04|4199.04|4202.24|4199.24|4201.64|4198.64|0
1630355100000|2021-08-30 20:25:00|4202.24|4199.24|4202.74|4199.74|4202.74|4199.74|4202.04|4199.04|0
1630355400000|2021-08-30 20:30:00|4202.54|4199.54|4203.34|4200.34|4203.34|4200.34|4202.44|4199.44|0
1630355700000|2021-08-30 20:35:00|4203.54|4200.54|4204.14|4201.14|4204.14|4201.14|4203.54|4200.54|0
1630356000000|2021-08-30 20:40:00|4203.94|4200.94|4204.34|4201.34|4204.34|4201.34|4203.74|4200.74|0
1630356300000|2021-08-30 20:45:00|4204.14|4201.14|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630356600000|2021-08-30 20:50:00|4204.24|4201.24|4204.34|4201.34|4204.34|4201.34|4204.14|4201.14|0
1630356900000|2021-08-30 20:55:00|4204.24|4201.24|4204.14|4201.14|4204.34|4201.34|4204.04|4201.04|0
1630357200000|2021-08-30 21:00:00|4204.04|4201.04|4203.94|4200.94|4204.04|4201.04|4203.94|4200.94|0
1630357800000|2021-08-30 21:10:00|4203.84|4200.84|4203.94|4200.94|4203.94|4200.94|4203.84|4200.84|0
1630358100000|2021-08-30 21:15:00|4204.34|4201.34|4204.04|4201.04|4204.34|4201.34|4204.04|4201.04|0
1630358400000|2021-08-30 21:20:00|4204.14|4201.14|4203.94|4200.94|4204.14|4201.14|4203.74|4200.74|0
1630358700000|2021-08-30 21:25:00|4203.84|4200.84|4203.74|4200.74|4203.84|4200.84|4203.74|4200.74|0
1630359300000|2021-08-30 21:35:00|4203.84|4200.84|4203.84|4200.84|4203.84|4200.84|4203.84|4200.84|0
1630359600000|2021-08-30 21:40:00|4203.94|4200.94|4204.04|4201.04|4204.04|4201.04|4203.84|4200.84|0
1630359900000|2021-08-30 21:45:00|4203.94|4200.94|4203.74|4200.74|4204.04|4201.04|4203.64|4200.64|0
1630360200000|2021-08-30 21:50:00|4203.84|4200.84|4203.84|4200.84|4203.94|4200.94|4203.84|4200.84|0
1630360500000|2021-08-30 21:55:00|4203.74|4200.74|4204.04|4201.04|4204.14|4201.14|4203.54|4200.54|0
1630360800000|2021-08-30 22:00:00|4203.64|4200.64|4203.34|4200.34|4203.94|4200.94|4203.14|4200.14|0
1630361100000|2021-08-30 22:05:00|4203.14|4200.14|4203.14|4200.14|4203.34|4200.34|4203.14|4200.14|0
1630361400000|2021-08-30 22:10:00|4203.54|4200.54|4204.34|4201.34|4204.74|4201.74|4203.54|4200.54|0
1630361700000|2021-08-30 22:15:00|4204.54|4201.54|4204.94|4201.94|4205.24|4202.24|4204.34|4201.34|0
1630362000000|2021-08-30 22:20:00|4204.74|4201.74|4204.54|4201.54|4205.24|4202.24|4204.34|4201.34|0
1630362300000|2021-08-30 22:25:00|4204.74|4201.74|4204.74|4201.74|4204.74|4201.74|4204.54|4201.54|0
1630362600000|2021-08-30 22:30:00|4204.54|4201.54|4204.34|4201.34|4204.54|4201.54|4204.34|4201.34|0
1630362900000|2021-08-30 22:35:00|4204.14|4201.14|4204.14|4201.14|4204.14|4201.14|4203.74|4200.74|0
1630363200000|2021-08-30 22:40:00|4204.34|4201.34|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630363800000|2021-08-30 22:50:00|4203.94|4200.94|4203.94|4200.94|4203.94|4200.94|4203.94|4200.94|0
1630364100000|2021-08-30 22:55:00|4204.14|4201.14|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630364400000|2021-08-30 23:00:00|4204.34|4201.34|4204.34|4201.34|4204.34|4201.34|4204.14|4201.14|0
1630364700000|2021-08-30 23:05:00|4204.14|4201.14|4203.94|4200.94|4204.34|4201.34|4203.74|4200.74|0
1630365000000|2021-08-30 23:10:00|4203.74|4200.74|4203.74|4200.74|4203.94|4200.94|4203.34|4200.34|0
1630365600000|2021-08-30 23:20:00|4203.54|4200.54|4202.94|4199.94|4203.74|4200.74|4202.94|4199.94|0
1630365900000|2021-08-30 23:25:00|4203.14|4200.14|4202.94|4199.94|4203.14|4200.14|4202.74|4199.74|0
1630366200000|2021-08-30 23:30:00|4202.74|4199.74|4202.94|4199.94|4202.94|4199.94|4202.74|4199.74|0
1630366500000|2021-08-30 23:35:00|4203.14|4200.14|4202.94|4199.94|4203.34|4200.34|4202.94|4199.94|0
1630366800000|2021-08-30 23:40:00|4202.74|4199.74|4202.04|4199.04|4202.74|4199.74|4202.04|4199.04|0
1630367100000|2021-08-30 23:45:00|4201.84|4198.84|4201.84|4198.84|4201.84|4198.84|4201.24|4198.24|0
1630367400000|2021-08-30 23:50:00|4201.64|4198.64|4201.44|4198.44|4201.84|4198.84|4201.24|4198.24|0
1630367700000|2021-08-30 23:55:00|4201.64|4198.64|4201.84|4198.84|4202.04|4199.04|4201.44|4198.44|0
1630368000000|2021-08-31 00:00:00|4201.64|4198.64|4201.04|4198.04|4202.04|4199.04|4200.64|4197.64|0
1630368300000|2021-08-31 00:05:00|4201.24|4198.24|4202.74|4199.74|4202.94|4199.94|4200.64|4197.64|0
1630368600000|2021-08-31 00:10:00|4202.44|4199.44|4201.64|4198.64|4202.74|4199.74|4201.24|4198.24|0
1630368900000|2021-08-31 00:15:00|4201.54|4198.54|4197.74|4195.74|4201.54|4198.54|4194.74|4192.74|739
1630369200000|2021-08-31 00:20:00|4197.94|4195.94|4197.24|4195.24|4198.24|4196.24|4196.94|4194.94|106
1630369500000|2021-08-31 00:25:00|4197.74|4195.74|4199.24|4197.24|4199.24|4197.24|4197.74|4195.74|184
1630369800000|2021-08-31 00:30:00|4198.94|4196.94|4199.44|4197.44|4199.74|4197.74|4198.74|4196.74|207
1630370100000|2021-08-31 00:35:00|4199.74|4197.74|4199.94|4197.94|4200.24|4198.24|4198.74|4196.74|89
1630370400000|2021-08-31 00:40:00|4200.24|4198.24|4199.24|4197.24|4200.24|4198.24|4198.74|4196.74|61
1630370700000|2021-08-31 00:45:00|4198.94|4196.94|4199.74|4197.74|4199.74|4197.74|4198.24|4196.24|15
1630371000000|2021-08-31 00:50:00|4199.24|4197.24|4199.24|4197.24|4199.94|4197.94|4199.24|4197.24|28
1630371300000|2021-08-31 00:55:00|4198.94|4196.94|4199.24|4197.24|4199.74|4197.74|4198.74|4196.74|16
1630371600000|2021-08-31 01:00:00|4198.94|4196.94|4198.24|4196.24|4199.74|4197.74|4196.94|4194.94|57
1630371900000|2021-08-31 01:05:00|4197.94|4195.94|4198.74|4196.74|4199.24|4197.24|4197.94|4195.94|11
1630372200000|2021-08-31 01:10:00|4198.24|4196.24|4200.24|4198.24|4200.44|4198.44|4197.74|4195.74|145
1630372500000|2021-08-31 01:15:00|4200.44|4198.44|4200.24|4198.24|4201.24|4199.24|4198.94|4196.94|143
1630372800000|2021-08-31 01:20:00|4199.74|4197.74|4199.24|4197.24|4199.74|4197.74|4199.24|4197.24|54
1630373100000|2021-08-31 01:25:00|4198.74|4196.74|4198.24|4196.24|4198.94|4196.94|4198.24|4196.24|10
1630373400000|2021-08-31 01:30:00|4198.74|4196.74|4198.74|4196.74|4198.74|4196.74|4197.74|4195.74|43
1630373700000|2021-08-31 01:35:00|4199.24|4197.24|4198.74|4196.74|4199.74|4197.74|4197.74|4195.74|30
1630374000000|2021-08-31 01:40:00|4198.44|4196.44|4198.74|4196.74|4199.74|4197.74|4198.24|4196.24|37
1630374300000|2021-08-31 01:45:00|4198.44|4196.44|4198.24|4196.24|4198.74|4196.74|4197.44|4195.44|127
1630374600000|2021-08-31 01:50:00|4197.94|4195.94|4197.44|4195.44|4197.94|4195.94|4197.24|4195.24|65
1630374900000|2021-08-31 01:55:00|4197.74|4195.74|4196.74|4194.74|4197.74|4195.74|4196.24|4194.24|49
1630375200000|2021-08-31 02:00:00|4196.24|4194.24|4195.24|4193.24|4197.24|4195.24|4195.24|4193.24|135
1630375500000|2021-08-31 02:05:00|4195.44|4193.44|4196.74|4194.74|4196.74|4194.74|4195.24|4193.24|111
1630375800000|2021-08-31 02:10:00|4196.24|4194.24|4195.94|4193.94|4196.24|4194.24|4195.74|4193.74|50
1630376100000|2021-08-31 02:15:00|4196.24|4194.24|4194.74|4192.74|4196.24|4194.24|4194.74|4192.74|52
1630376400000|2021-08-31 02:20:00|4194.94|4192.94|4195.74|4193.74|4195.74|4193.74|4194.74|4192.74|13
1630376700000|2021-08-31 02:25:00|4195.44|4193.44|4196.24|4194.24|4196.74|4194.74|4195.44|4193.44|25
1630377000000|2021-08-31 02:30:00|4196.44|4194.44|4195.74|4193.74|4196.44|4194.44|4194.94|4192.94|151
1630377300000|2021-08-31 02:35:00|4195.44|4193.44|4195.74|4193.74|4195.74|4193.74|4194.94|4192.94|9
1630377600000|2021-08-31 02:40:00|4196.24|4194.24|4195.74|4193.74|4196.24|4194.24|4195.74|4193.74|7
1630377900000|2021-08-31 02:45:00|4195.24|4193.24|4195.24|4193.24|4195.74|4193.74|4194.74|4192.74|40
1630378200000|2021-08-31 02:50:00|4194.74|4192.74|4195.24|4193.24|4195.24|4193.24|4194.74|4192.74|31
1630378500000|2021-08-31 02:55:00|4195.44|4193.44|4194.94|4192.94|4195.74|4193.74|4194.94|4192.94|19
1630378800000|2021-08-31 03:00:00|4195.24|4193.24|4195.74|4193.74|4195.74|4193.74|4195.24|4193.24|6
1630379100000|2021-08-31 03:05:00|4196.24|4194.24|4196.74|4194.74|4196.74|4194.74|4196.24|4194.24|39
1630379400000|2021-08-31 03:10:00|4197.24|4195.24|4197.74|4195.74|4198.74|4196.74|4196.74|4194.74|157
1630379700000|2021-08-31 03:15:00|4197.94|4195.94|4198.24|4196.24|4199.24|4197.24|4197.74|4195.74|40
1630380000000|2021-08-31 03:20:00|4198.44|4196.44|4198.44|4196.44|4198.94|4196.94|4197.74|4195.74|22
1630380300000|2021-08-31 03:25:00|4198.74|4196.74|4198.24|4196.24|4198.94|4196.94|4198.24|4196.24|50
1630380600000|2021-08-31 03:30:00|4198.44|4196.44|4200.24|4198.24|4200.24|4198.24|4197.94|4195.94|60
1630380900000|2021-08-31 03:35:00|4199.94|4197.94|4200.24|4198.24|4200.74|4198.74|4199.74|4197.74|125
1630381200000|2021-08-31 03:40:00|4200.74|4198.74|4200.74|4198.74|4200.94|4198.94|4200.24|4198.24|187
1630381500000|2021-08-31 03:45:00|4200.94|4198.94|4199.74|4197.74|4200.94|4198.94|4199.74|4197.74|91
1630381800000|2021-08-31 03:50:00|4200.24|4198.24|4202.74|4200.74|4202.74|4200.74|4199.74|4197.74|265
1630382100000|2021-08-31 03:55:00|4202.44|4200.44|4201.94|4199.94|4203.24|4201.24|4201.94|4199.94|434
1630382400000|2021-08-31 04:00:00|4201.74|4199.74|4201.74|4199.74|4202.24|4200.24|4200.74|4198.74|78
1630382700000|2021-08-31 04:05:00|4201.94|4199.94|4202.24|4200.24|4202.44|4200.44|4201.94|4199.94|82
1630383000000|2021-08-31 04:10:00|4201.74|4199.74|4202.94|4200.94|4203.74|4201.74|4201.74|4199.74|287
1630383300000|2021-08-31 04:15:00|4202.74|4200.74|4203.94|4201.94|4203.94|4201.94|4202.74|4200.74|203
1630383600000|2021-08-31 04:20:00|4204.24|4202.24|4203.74|4201.74|4204.24|4202.24|4203.24|4201.24|168
1630383900000|2021-08-31 04:25:00|4204.24|4202.24|4204.44|4202.44|4204.74|4202.74|4203.74|4201.74|154
1630384200000|2021-08-31 04:30:00|4204.24|4202.24|4204.74|4202.74|4204.74|4202.74|4204.24|4202.24|171
1630384500000|2021-08-31 04:35:00|4204.24|4202.24|4204.74|4202.74|4204.74|4202.74|4204.24|4202.24|55
1630384800000|2021-08-31 04:40:00|4204.94|4202.94|4206.44|4204.44|4206.74|4204.74|4204.94|4202.94|264
1630385100000|2021-08-31 04:45:00|4206.24|4204.24|4207.44|4205.44|4207.74|4205.74|4206.24|4204.24|191
1630385400000|2021-08-31 04:50:00|4207.24|4205.24|4208.24|4206.24|4208.74|4206.74|4207.24|4205.24|357
1630385700000|2021-08-31 04:55:00|4208.44|4206.44|4210.24|4208.24|4210.74|4208.74|4208.44|4206.44|285
1630386000000|2021-08-31 05:00:00|4210.74|4208.74|4211.44|4209.44|4212.74|4210.74|4210.74|4208.74|369
1630386300000|2021-08-31 05:05:00|4211.24|4209.24|4211.24|4209.24|4211.94|4209.94|4210.44|4208.44|53
1630386600000|2021-08-31 05:10:00|4211.74|4209.74|4211.74|4209.74|4211.74|4209.74|4210.44|4208.44|222
1630386900000|2021-08-31 05:15:00|4211.94|4209.94|4213.24|4211.24|4213.24|4211.24|4211.94|4209.94|126
1630387200000|2021-08-31 05:20:00|4212.94|4210.94|4212.44|4210.44|4213.24|4211.24|4211.94|4209.94|84
1630387500000|2021-08-31 05:25:00|4212.24|4210.24|4213.74|4211.74|4214.24|4212.24|4212.24|4210.24|55
1630387800000|2021-08-31 05:30:00|4213.44|4211.44|4213.74|4211.74|4213.74|4211.74|4212.44|4210.44|115
1630388100000|2021-08-31 05:35:00|4213.94|4211.94|4214.94|4212.94|4215.24|4213.24|4213.24|4211.24|214
1630388400000|2021-08-31 05:40:00|4214.74|4212.74|4216.44|4214.44|4217.24|4215.24|4214.74|4212.74|420
1630388700000|2021-08-31 05:45:00|4216.24|4214.24|4215.24|4213.24|4217.74|4215.74|4215.24|4213.24|786
1630389000000|2021-08-31 05:50:00|4214.74|4212.74|4214.74|4212.74|4214.74|4212.74|4214.24|4212.24|341
1630389300000|2021-08-31 05:55:00|4215.24|4213.24|4212.74|4210.74|4215.24|4213.24|4212.24|4210.24|456
1630389600000|2021-08-31 06:00:00|4212.49|4210.99|4212.49|4210.99|4213.49|4211.99|4209.49|4207.99|2394
1630389900000|2021-08-31 06:05:00|4212.99|4211.49|4210.49|4208.99|4214.49|4212.99|4210.49|4208.99|1190
1630390200000|2021-08-31 06:10:00|4210.69|4209.19|4209.99|4208.49|4210.69|4209.19|4208.49|4206.99|1663
1630390500000|2021-08-31 06:15:00|4210.49|4208.99|4212.49|4210.99|4213.49|4211.99|4210.49|4208.99|1193
1630390800000|2021-08-31 06:20:00|4212.69|4211.19|4210.99|4209.49|4212.99|4211.49|4210.99|4209.49|405
1630391100000|2021-08-31 06:25:00|4211.49|4209.99|4211.19|4209.69|4211.99|4210.49|4210.99|4209.49|668
1630391400000|2021-08-31 06:30:00|4211.49|4209.99|4210.99|4209.49|4211.99|4210.49|4210.49|4208.99|841
1630391700000|2021-08-31 06:35:00|4211.49|4209.99|4210.99|4209.49|4211.99|4210.49|4210.49|4208.99|483
1630392000000|2021-08-31 06:40:00|4210.49|4208.99|4210.49|4208.99|4211.19|4209.69|4209.99|4208.49|506
1630392300000|2021-08-31 06:45:00|4210.69|4209.19|4210.49|4208.99|4210.99|4209.49|4209.99|4208.49|559
1630392600000|2021-08-31 06:50:00|4210.99|4209.49|4211.99|4210.49|4212.99|4211.49|4210.99|4209.49|1599
1630392900000|2021-08-31 06:55:00|4212.49|4210.99|4211.99|4210.49|4213.99|4212.49|4211.99|4210.49|1401
1630393200000|2021-08-31 07:00:00|4212.49|4210.99|4212.49|4210.99|4212.49|4210.99|4207.99|4206.49|9077
1630393500000|2021-08-31 07:05:00|4212.99|4211.49|4210.99|4209.49|4214.49|4212.99|4207.49|4205.99|10152
1630393800000|2021-08-31 07:10:00|4210.49|4208.99|4210.49|4208.99|4211.49|4209.99|4207.99|4206.49|4103
1630394100000|2021-08-31 07:15:00|4210.99|4209.49|4211.49|4209.99|4211.49|4209.99|4208.99|4207.49|3389
1630394400000|2021-08-31 07:20:00|4210.99|4209.49|4210.99|4209.49|4213.49|4211.99|4209.49|4207.99|3886
1630394700000|2021-08-31 07:25:00|4211.19|4209.69|4212.49|4210.99|4212.99|4211.49|4208.49|4206.99|6745
1630395000000|2021-08-31 07:30:00|4212.99|4211.49|4216.49|4214.99|4216.99|4215.49|4210.99|4209.49|7107
1630395300000|2021-08-31 07:35:00|4216.99|4215.49|4215.49|4213.99|4218.99|4217.49|4214.99|4213.49|7483
1630395600000|2021-08-31 07:40:00|4215.21|4213.71|4216.21|4214.71|4217.71|4216.21|4215.21|4213.71|3582
1630395900000|2021-08-31 07:45:00|4216.71|4215.21|4215.21|4213.71|4218.21|4216.71|4214.21|4212.71|5477
1630396200000|2021-08-31 07:50:00|4215.71|4214.21|4215.21|4213.71|4215.71|4214.21|4214.21|4212.71|7263
1630396500000|2021-08-31 07:55:00|4214.91|4213.41|4215.41|4213.91|4216.21|4214.71|4213.71|4212.21|16991
1630396800000|2021-08-31 08:00:00|4215.21|4213.71|4211.71|4210.21|4216.21|4214.71|4211.21|4209.71|10355
1630397100000|2021-08-31 08:05:00|4211.21|4209.71|4214.21|4212.71|4215.21|4213.71|4211.21|4209.71|4132
1630397400000|2021-08-31 08:10:00|4214.71|4213.21|4216.21|4214.71|4217.21|4215.71|4213.71|4212.21|9136
1630397700000|2021-08-31 08:15:00|4215.71|4214.21|4215.71|4214.21|4216.21|4214.71|4213.71|4212.21|11709
1630398000000|2021-08-31 08:20:00|4215.21|4213.71|4215.21|4213.71|4215.21|4213.71|4214.21|4212.71|5459
1630398300000|2021-08-31 08:25:00|4214.71|4213.21|4214.21|4212.71|4215.71|4214.21|4213.71|4212.21|5488
1630398600000|2021-08-31 08:30:00|4213.91|4212.41|4212.21|4210.71|4214.21|4212.71|4211.21|4209.71|4238
1630398900000|2021-08-31 08:35:00|4211.71|4210.21|4210.21|4208.71|4214.21|4212.71|4210.21|4208.71|12464
1630399200000|2021-08-31 08:40:00|4210.71|4209.21|4211.71|4210.21|4213.41|4211.91|4209.71|4208.21|3099
1630399500000|2021-08-31 08:45:00|4211.91|4210.41|4213.71|4212.21|4213.71|4212.21|4211.71|4210.21|1996
1630399800000|2021-08-31 08:50:00|4213.21|4211.71|4214.71|4213.21|4214.91|4213.41|4213.21|4211.71|11560
1630400100000|2021-08-31 08:55:00|4215.21|4213.71|4216.71|4215.21|4217.21|4215.71|4214.71|4213.21|2751
1630400400000|2021-08-31 09:00:00|4216.91|4215.41|4218.21|4216.71|4218.71|4217.21|4216.21|4214.71|3884
1630400700000|2021-08-31 09:05:00|4218.71|4217.21|4220.21|4218.71|4222.21|4220.71|4218.71|4217.21|36531
1630401000000|2021-08-31 09:10:00|4220.71|4219.21|4221.21|4219.71|4222.71|4221.21|4220.21|4218.71|7762
1630401300000|2021-08-31 09:15:00|4221.71|4220.21|4222.71|4221.21|4223.71|4222.21|4221.21|4219.71|4382
1630401600000|2021-08-31 09:20:00|4223.21|4221.71|4221.21|4219.71|4223.21|4221.71|4220.71|4219.21|2804
1630401900000|2021-08-31 09:25:00|4221.71|4220.21|4222.21|4220.71|4223.21|4221.71|4221.21|4219.71|23111
1630402200000|2021-08-31 09:30:00|4221.71|4220.21|4221.21|4219.71|4222.21|4220.71|4220.21|4218.71|2239
1630402500000|2021-08-31 09:35:00|4221.71|4220.21|4219.41|4217.91|4222.21|4220.71|4218.71|4217.21|2306
1630402800000|2021-08-31 09:40:00|4219.21|4217.71|4217.21|4215.71|4221.21|4219.71|4217.21|4215.71|6588
1630403100000|2021-08-31 09:45:00|4217.71|4216.21|4215.21|4213.71|4217.71|4216.21|4213.71|4212.21|6938
1630403400000|2021-08-31 09:50:00|4214.71|4213.21|4213.21|4211.71|4215.21|4213.71|4213.21|4211.71|3111
1630403700000|2021-08-31 09:55:00|4212.71|4211.21|4212.71|4211.21|4214.21|4212.71|4211.71|4210.21|7215
1630404000000|2021-08-31 10:00:00|4212.21|4210.71|4216.71|4215.21|4216.71|4215.21|4212.21|4210.71|8692
1630404300000|2021-08-31 10:05:00|4217.21|4215.71|4218.21|4216.71|4218.71|4217.21|4215.71|4214.21|3444
1630404600000|2021-08-31 10:10:00|4217.71|4216.21|4218.71|4217.21|4218.71|4217.21|4217.21|4215.71|5183
1630404900000|2021-08-31 10:15:00|4218.21|4216.71|4217.71|4216.21|4218.21|4216.71|4215.71|4214.21|1428
1630405200000|2021-08-31 10:20:00|4217.21|4215.71|4212.71|4211.21|4217.21|4215.71|4212.21|4210.71|1786
1630405500000|2021-08-31 10:25:00|4212.21|4210.71|4211.21|4209.71|4212.71|4211.21|4209.21|4207.71|5022
1630405800000|2021-08-31 10:30:00|4211.71|4210.21|4206.21|4204.71|4211.71|4210.21|4205.71|4204.21|4776
1630406100000|2021-08-31 10:35:00|4205.71|4204.21|4203.21|4201.71|4205.71|4204.21|4199.71|4198.21|9642
1630406400000|2021-08-31 10:40:00|4202.71|4201.21|4204.21|4202.71|4205.41|4203.91|4201.71|4200.21|5864
1630406700000|2021-08-31 10:45:00|4204.71|4203.21|4198.41|4196.91|4204.71|4203.21|4192.71|4191.21|14418
1630407000000|2021-08-31 10:50:00|4198.71|4197.21|4194.21|4192.71|4199.21|4197.71|4188.71|4187.21|10845
1630407300000|2021-08-31 10:55:00|4193.71|4192.21|4194.21|4192.71|4195.21|4193.71|4189.71|4188.21|3763
1630407600000|2021-08-31 11:00:00|4193.71|4192.21|4194.71|4193.21|4194.91|4193.41|4189.21|4187.71|6259
1630407900000|2021-08-31 11:05:00|4194.21|4192.71|4192.21|4190.71|4194.71|4193.21|4188.71|4187.21|5716
1630408200000|2021-08-31 11:10:00|4192.71|4191.21|4195.71|4194.21|4195.71|4194.21|4191.21|4189.71|5051
1630408500000|2021-08-31 11:15:00|4195.21|4193.71|4194.71|4193.21|4196.21|4194.71|4192.21|4190.71|3778
1630408800000|2021-08-31 11:20:00|4194.41|4192.91|4194.21|4192.71|4195.71|4194.21|4191.71|4190.21|2111
1630409100000|2021-08-31 11:25:00|4193.71|4192.21|4192.21|4190.71|4193.71|4192.21|4188.71|4187.21|4376
1630409400000|2021-08-31 11:30:00|4192.41|4190.91|4191.21|4189.71|4193.21|4191.71|4189.21|4187.71|3074
1630409700000|2021-08-31 11:35:00|4190.91|4189.41|4193.21|4191.71|4194.21|4192.71|4190.21|4188.71|3756
1630410000000|2021-08-31 11:40:00|4193.39|4191.89|4195.89|4194.39|4196.39|4194.89|4191.39|4189.89|1790
1630410300000|2021-08-31 11:45:00|4195.39|4193.89|4192.89|4191.39|4195.39|4193.89|4191.89|4190.39|2509
1630410600000|2021-08-31 11:50:00|4192.39|4190.89|4192.39|4190.89|4194.39|4192.89|4191.59|4190.09|1475
1630410900000|2021-08-31 11:55:00|4191.89|4190.39|4193.89|4192.39|4194.39|4192.89|4191.39|4189.89|2346
1630411200000|2021-08-31 12:00:00|4193.39|4191.89|4192.39|4190.89|4193.39|4191.89|4186.89|4185.39|4708
1630411500000|2021-08-31 12:05:00|4191.89|4190.39|4195.89|4194.39|4196.39|4194.89|4190.39|4188.89|3857
1630411800000|2021-08-31 12:10:00|4195.39|4193.89|4196.39|4194.89|4199.39|4197.89|4195.39|4193.89|6407
1630412100000|2021-08-31 12:15:00|4196.89|4195.39|4195.39|4193.89|4196.89|4195.39|4193.89|4192.39|1622
1630412400000|2021-08-31 12:20:00|4195.09|4193.59|4189.39|4187.89|4195.39|4193.89|4188.39|4186.89|8167
1630412700000|2021-08-31 12:25:00|4189.89|4188.39|4184.89|4183.39|4190.39|4188.89|4184.89|4183.39|6894
1630413000000|2021-08-31 12:30:00|4185.39|4183.89|4188.39|4186.89|4189.39|4187.89|4184.89|4183.39|7737
1630413300000|2021-08-31 12:35:00|4187.89|4186.39|4188.39|4186.89|4188.39|4186.89|4184.89|4183.39|4001
1630413600000|2021-08-31 12:40:00|4187.89|4186.39|4190.09|4188.59|4190.89|4189.39|4187.89|4186.39|3111
1630413900000|2021-08-31 12:45:00|4190.39|4188.89|4190.39|4188.89|4190.89|4189.39|4188.39|4186.89|1092
1630414200000|2021-08-31 12:50:00|4190.89|4189.39|4190.89|4189.39|4192.39|4190.89|4188.89|4187.39|3816
1630414500000|2021-08-31 12:55:00|4191.39|4189.89|4189.89|4188.39|4191.39|4189.89|4189.89|4188.39|3208
1630414800000|2021-08-31 13:00:00|4190.39|4188.89|4189.89|4188.39|4190.89|4189.39|4188.39|4186.89|2519
1630415100000|2021-08-31 13:05:00|4189.39|4187.89|4190.39|4188.89|4190.39|4188.89|4188.59|4187.09|1943
1630415400000|2021-08-31 13:10:00|4189.89|4188.39|4191.39|4189.89|4191.89|4190.39|4189.89|4188.39|2210
1630415700000|2021-08-31 13:15:00|4191.89|4190.39|4195.89|4194.39|4195.89|4194.39|4191.89|4190.39|1995
1630416000000|2021-08-31 13:20:00|4195.59|4194.09|4196.39|4194.89|4196.39|4194.89|4194.89|4193.39|1749
1630416300000|2021-08-31 13:25:00|4195.89|4194.39|4195.39|4193.89|4197.89|4196.39|4194.89|4193.39|2831
1630416600000|2021-08-31 13:30:00|4194.89|4193.39|4194.09|4192.59|4196.39|4194.89|4191.89|4190.39|9042
1630416900000|2021-08-31 13:35:00|4194.39|4192.89|4191.89|4190.39|4194.39|4192.89|4190.39|4188.89|3653
1630417200000|2021-08-31 13:40:00|4191.59|4190.09|4189.89|4188.39|4191.89|4190.39|4188.59|4187.09|5366
1630417500000|2021-08-31 13:45:00|4189.39|4187.89|4188.89|4187.39|4190.39|4188.89|4186.39|4184.89|3405
1630417800000|2021-08-31 13:50:00|4187.89|4186.39|4180.89|4179.39|4188.89|4187.39|4180.39|4178.89|9037
1630418100000|2021-08-31 13:55:00|4180.39|4178.89|4181.39|4179.89|4183.89|4182.39|4178.89|4177.39|21722
1630418400000|2021-08-31 14:00:00|4181.09|4179.59|4186.89|4185.39|4187.89|4186.39|4180.39|4178.89|32086
1630418700000|2021-08-31 14:05:00|4187.39|4185.89|4185.09|4183.59|4187.59|4186.09|4181.89|4180.39|5653
1630419000000|2021-08-31 14:10:00|4184.83|4183.33|4186.63|4185.13|4187.13|4185.63|4182.63|4181.13|4114
1630419300000|2021-08-31 14:15:00|4187.13|4185.63|4185.13|4183.63|4187.63|4186.13|4184.13|4182.63|8177
1630419600000|2021-08-31 14:20:00|4185.33|4183.83|4181.13|4179.63|4185.63|4184.13|4181.13|4179.63|6162
1630419900000|2021-08-31 14:25:00|4180.63|4179.13|4180.63|4179.13|4181.63|4180.13|4178.63|4177.13|5859
1630420200000|2021-08-31 14:30:00|4180.33|4178.83|4181.13|4179.63|4182.13|4180.63|4177.63|4176.13|5348
1630420500000|2021-08-31 14:35:00|4180.63|4179.13|4180.13|4178.63|4181.63|4180.13|4175.63|4174.13|8369
1630420800000|2021-08-31 14:40:00|4180.63|4179.13|4180.63|4179.13|4181.63|4180.13|4179.63|4178.13|9517
1630421100000|2021-08-31 14:45:00|4180.13|4178.63|4181.63|4180.13|4182.13|4180.63|4180.13|4178.63|3887
1630421400000|2021-08-31 14:50:00|4182.13|4180.63|4179.63|4178.13|4182.13|4180.63|4179.13|4177.63|9166
1630421700000|2021-08-31 14:55:00|4180.13|4178.63|4182.63|4181.13|4183.13|4181.63|4180.13|4178.63|7170
1630422000000|2021-08-31 15:00:00|4182.13|4180.63|4180.13|4178.63|4184.63|4183.13|4179.33|4177.83|7388
1630422300000|2021-08-31 15:05:00|4179.63|4178.13|4183.13|4181.63|4184.13|4182.63|4179.63|4178.13|8486
1630422600000|2021-08-31 15:10:00|4182.63|4181.13|4181.63|4180.13|4183.13|4181.63|4181.13|4179.63|5482
1630422900000|2021-08-31 15:15:00|4182.13|4180.63|4188.13|4186.63|4188.13|4186.63|4181.63|4180.13|9981
1630423200000|2021-08-31 15:20:00|4187.83|4186.33|4189.13|4187.63|4191.13|4189.63|4187.63|4186.13|21571
1630423500000|2021-08-31 15:25:00|4189.63|4188.13|4185.13|4183.63|4190.13|4188.63|4184.63|4183.13|56560
1630423800000|2021-08-31 15:30:00|4184.63|4183.13|4194.13|4192.63|4196.63|4195.13|4184.13|4182.63|84552
1630424100000|2021-08-31 15:35:00|4193.63|4192.13|4196.63|4195.13|4197.63|4196.13|4193.63|4192.13|40782
1630424400000|2021-08-31 15:40:00|4196.33|4194.83|4200.13|4198.63|4200.63|4199.13|4196.13|4194.63|13086
1630424700000|2021-08-31 15:45:00|4199.63|4198.13|4202.13|4200.63|4202.13|4200.63|4199.63|4198.13|13519
1630425000000|2021-08-31 15:50:00|4201.63|4200.13|4199.63|4198.13|4202.63|4201.13|4199.13|4197.63|29059
1630425300000|2021-08-31 15:55:00|4200.13|4198.63|4200.13|4198.63|4200.63|4199.13|4199.63|4198.13|4034
1630425600000|2021-08-31 16:00:00|4200.63|4199.13|4199.13|4197.63|4200.63|4199.13|4198.63|4197.13|4163
1630425900000|2021-08-31 16:05:00|4198.83|4197.33|4199.13|4197.63|4200.13|4198.63|4198.63|4197.13|1280
1630426200000|2021-08-31 16:10:00|4198.83|4197.33|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|1478
1630426500000|2021-08-31 16:15:00|4199.63|4198.13|4198.63|4197.13|4199.63|4198.13|4198.63|4197.13|6338
1630426800000|2021-08-31 16:20:00|4199.13|4197.63|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|1288
1630427100000|2021-08-31 16:25:00|4199.63|4198.13|4200.13|4198.63|4200.13|4198.63|4199.13|4197.63|981
1630427400000|2021-08-31 16:30:00|4199.63|4198.13|4199.13|4197.63|4200.13|4198.63|4199.13|4197.63|1130
1630427700000|2021-08-31 16:35:00|4198.63|4197.13|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|529
1630428000000|2021-08-31 16:40:00|4198.63|4197.13|4198.63|4197.13|4198.63|4197.13|4198.63|4197.13|158
1630428300000|2021-08-31 16:45:00|4198.13|4196.63|4198.63|4197.13|4199.13|4197.63|4198.13|4196.63|1184
1630428600000|2021-08-31 16:50:00|4199.13|4197.63|4199.13|4197.63|4199.13|4197.63|4198.13|4196.63|410
1630428900000|2021-08-31 16:55:00|4199.63|4198.13|4199.63|4198.13|4200.13|4198.63|4199.13|4197.63|1545
1630429200000|2021-08-31 17:00:00|4199.33|4197.83|4198.63|4197.13|4199.63|4198.13|4197.63|4196.13|1317
1630429500000|2021-08-31 17:05:00|4198.13|4196.63|4197.63|4196.13|4198.33|4196.83|4197.63|4196.13|1089
1630429800000|2021-08-31 17:10:00|4198.13|4196.63|4197.63|4196.13|4198.13|4196.63|4197.63|4196.13|317
1630430100000|2021-08-31 17:15:00|4197.13|4195.63|4197.63|4196.13|4198.63|4197.13|4197.13|4195.63|939
1630430400000|2021-08-31 17:20:00|4197.13|4195.63|4196.13|4194.63|4198.13|4196.63|4196.13|4194.63|1112
1630430700000|2021-08-31 17:25:00|4195.63|4194.13|4197.13|4195.63|4197.13|4195.63|4195.63|4194.13|750
1630431000000|2021-08-31 17:30:00|4196.83|4195.33|4196.63|4195.13|4197.63|4196.13|4196.63|4195.13|816
1630431300000|2021-08-31 17:35:00|4197.13|4195.63|4197.63|4196.13|4197.63|4196.13|4196.63|4195.13|526
1630431600000|2021-08-31 17:40:00|4198.13|4196.63|4197.13|4195.63|4198.13|4196.63|4197.13|4195.63|464
1630431900000|2021-08-31 17:45:00|4196.63|4195.13|4197.63|4196.13|4197.63|4196.13|4196.63|4195.13|897
1630432200000|2021-08-31 17:50:00|4198.13|4196.63|4197.63|4196.13|4199.13|4197.63|4197.63|4196.13|1471
1630432500000|2021-08-31 17:55:00|4197.13|4195.63|4198.13|4196.63|4198.13|4196.63|4197.13|4195.63|487
1630432800000|2021-08-31 18:00:00|4197.63|4196.13|4197.13|4195.63|4198.13|4196.63|4197.13|4195.63|321
1630433100000|2021-08-31 18:05:00|4196.63|4195.13|4196.63|4195.13|4197.13|4195.63|4196.13|4194.63|1001
1630433400000|2021-08-31 18:10:00|4196.13|4194.63|4196.63|4195.13|4196.63|4195.13|4195.63|4194.13|324
1630433700000|2021-08-31 18:15:00|4196.83|4195.33|4196.63|4195.13|4197.63|4196.13|4196.63|4195.13|285
1630434000000|2021-08-31 18:20:00|4196.83|4195.33|4197.13|4195.63|4197.63|4196.13|4196.63|4195.13|293
1630434300000|2021-08-31 18:25:00|4197.63|4196.13|4196.63|4195.13|4197.63|4196.13|4196.13|4194.63|246
1630434600000|2021-08-31 18:30:00|4196.83|4195.33|4197.63|4196.13|4198.13|4196.63|4196.63|4195.13|680
1630434900000|2021-08-31 18:35:00|4197.83|4196.33|4197.13|4195.63|4198.13|4196.63|4196.83|4195.33|191
1630435200000|2021-08-31 18:40:00|4197.63|4196.13|4196.63|4195.13|4197.63|4196.13|4196.13|4194.63|226
1630435500000|2021-08-31 18:45:00|4196.33|4194.83|4195.13|4193.63|4196.63|4195.13|4195.13|4193.63|529
1630435800000|2021-08-31 18:50:00|4195.33|4193.83|4196.13|4194.63|4196.63|4195.13|4195.13|4193.63|556
1630436100000|2021-08-31 18:55:00|4196.63|4195.13|4198.13|4196.63|4198.13|4196.63|4196.63|4195.13|193
1630436400000|2021-08-31 19:00:00|4197.63|4196.13|4197.13|4195.63|4198.63|4197.13|4196.63|4195.13|436
1630436700000|2021-08-31 19:05:00|4196.63|4195.13|4196.63|4195.13|4196.63|4195.13|4196.13|4194.63|440
1630437000000|2021-08-31 19:10:00|4196.13|4194.63|4195.83|4194.33|4196.63|4195.13|4195.63|4194.13|516
1630437300000|2021-08-31 19:15:00|4196.13|4194.63|4196.13|4194.63|4196.63|4195.13|4195.63|4194.13|482
1630437600000|2021-08-31 19:20:00|4195.63|4194.13|4194.63|4193.13|4195.63|4194.13|4193.63|4192.13|1197
1630437900000|2021-08-31 19:25:00|4195.13|4193.63|4193.63|4192.13|4195.13|4193.63|4193.13|4191.63|1035
1630438200000|2021-08-31 19:30:00|4194.13|4192.63|4196.13|4194.63|4196.13|4194.63|4193.13|4191.63|1158
1630438500000|2021-08-31 19:35:00|4195.83|4194.33|4196.63|4195.13|4197.13|4195.63|4195.13|4193.63|554
1630438800000|2021-08-31 19:40:00|4196.13|4194.63|4197.13|4195.63|4197.13|4195.63|4195.63|4194.13|307
1630439100000|2021-08-31 19:45:00|4196.63|4195.13|4197.13|4195.63|4197.63|4196.13|4196.63|4195.13|758
1630439400000|2021-08-31 19:50:00|4196.63|4195.13|4193.63|4192.13|4196.63|4195.13|4193.63|4192.13|2072
1630439700000|2021-08-31 19:55:00|4194.13|4192.63|4196.33|4194.83|4198.63|4197.13|4193.63|4192.13|4097
1630440000000|2021-08-31 20:00:00|4197.88|4194.88|4200.78|4197.78|4202.38|4199.38|4197.38|4194.38|98
1630440300000|2021-08-31 20:05:00|4200.58|4197.58|4202.18|4199.18|4202.38|4199.38|4200.58|4197.58|0
1630440600000|2021-08-31 20:10:00|4201.98|4198.98|4202.88|4199.88|4203.28|4200.28|4201.58|4198.58|0
1630440900000|2021-08-31 20:15:00|4202.68|4199.68|4202.68|4199.68|4202.88|4199.88|4202.08|4199.08|0
1630441200000|2021-08-31 20:20:00|4202.78|4199.78|4203.48|4200.48|4203.48|4200.48|4202.68|4199.68|0
1630441500000|2021-08-31 20:25:00|4203.28|4200.28|4203.88|4200.88|4204.08|4201.08|4203.28|4200.28|0
1630441800000|2021-08-31 20:30:00|4204.08|4201.08|4203.68|4200.68|4204.08|4201.08|4203.48|4200.48|0
1630442100000|2021-08-31 20:35:00|4203.48|4200.48|4203.88|4200.88|4203.88|4200.88|4203.08|4200.08|0
1630442400000|2021-08-31 20:40:00|4204.08|4201.08|4204.08|4201.08|4204.48|4201.48|4204.08|4201.08|0
1630442700000|2021-08-31 20:45:00|4203.88|4200.88|4204.08|4201.08|4204.08|4201.08|4203.88|4200.88|0
1630443000000|2021-08-31 20:50:00|4204.28|4201.28|4204.28|4201.28|4204.28|4201.28|4204.28|4201.28|0
1630443300000|2021-08-31 20:55:00|4204.48|4201.48|4204.18|4201.18|4204.48|4201.48|4203.48|4200.48|0
1630443600000|2021-08-31 21:00:00|4203.98|4200.98|4203.78|4200.78|4204.18|4201.18|4203.78|4200.78|0
1630443900000|2021-08-31 21:05:00|4203.88|4200.88|4203.78|4200.78|4203.98|4200.98|4203.78|4200.78|0
1630444200000|2021-08-31 21:10:00|4203.68|4200.68|4203.88|4200.88|4203.88|4200.88|4203.68|4200.68|0
1630444500000|2021-08-31 21:15:00|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|0
1630444800000|2021-08-31 21:20:00|4203.88|4200.88|4203.78|4200.78|4203.88|4200.88|4203.78|4200.78|0
1630445100000|2021-08-31 21:25:00|4203.88|4200.88|4203.88|4200.88|4203.88|4200.88|4203.88|4200.88|0
1630445400000|2021-08-31 21:30:00|4203.78|4200.78|4203.68|4200.68|4203.78|4200.78|4203.58|4200.58|0
1630445700000|2021-08-31 21:35:00|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|4203.58|4200.58|0
1630446000000|2021-08-31 21:40:00|4203.68|4200.68|4203.48|4200.48|4203.78|4200.78|4203.48|4200.48|0
1630446300000|2021-08-31 21:45:00|4203.38|4200.38|4203.38|4200.38|4203.48|4200.48|4203.38|4200.38|0
1630446600000|2021-08-31 21:50:00|4203.48|4200.48|4203.58|4200.58|4203.58|4200.58|4203.48|4200.48|0
1630446900000|2021-08-31 21:55:00|4203.68|4200.68|4203.58|4200.58|4203.68|4200.68|4203.58|4200.58|0
1630447200000|2021-08-31 22:00:00|4203.98|4200.98|4204.48|4201.48|4204.88|4201.88|4203.68|4200.68|0
1630447500000|2021-08-31 22:05:00|4204.58|4201.58|4204.48|4201.48|4204.88|4201.88|4204.48|4201.48|0
1630447800000|2021-08-31 22:10:00|4204.68|4201.68|4204.28|4201.28|4204.68|4201.68|4204.28|4201.28|0
1630448100000|2021-08-31 22:15:00|4204.18|4201.18|4204.28|4201.28|4204.28|4201.28|4203.98|4200.98|0
1630448400000|2021-08-31 22:20:00|4204.38|4201.38|4203.28|4200.28|4204.38|4201.38|4203.18|4200.18|0
1630448700000|2021-08-31 22:25:00|4203.38|4200.38|4202.68|4199.68|4203.68|4200.68|4202.68|4199.68|0
1630449000000|2021-08-31 22:30:00|4202.48|4199.48|4203.08|4200.08|4203.18|4200.18|4202.48|4199.48|0
1630449300000|2021-08-31 22:35:00|4202.88|4199.88|4202.68|4199.68|4203.08|4200.08|4202.38|4199.38|0
1630449600000|2021-08-31 22:40:00|4202.38|4199.38|4203.08|4200.08|4203.08|4200.08|4202.38|4199.38|0
1630449900000|2021-08-31 22:45:00|4203.28|4200.28|4202.88|4199.88|4203.28|4200.28|4202.88|4199.88|0
1630450500000|2021-08-31 22:55:00|4203.08|4200.08|4203.08|4200.08|4203.28|4200.28|4203.08|4200.08|0
1630450800000|2021-08-31 23:00:00|4203.28|4200.28|4202.38|4199.38|4203.48|4200.48|4202.38|4199.38|0
1630451100000|2021-08-31 23:05:00|4202.68|4199.68|4202.68|4199.68|4202.88|4199.88|4202.38|4199.38|0
1630451400000|2021-08-31 23:10:00|4202.48|4199.48|4202.18|4199.18|4202.48|4199.48|4202.18|4199.18|0
1630451700000|2021-08-31 23:15:00|4202.38|4199.38|4202.68|4199.68|4202.68|4199.68|4202.18|4199.18|0
1630452000000|2021-08-31 23:20:00|4202.78|4199.78|4202.68|4199.68|4202.88|4199.88|4202.38|4199.38|0
1630452300000|2021-08-31 23:25:00|4202.48|4199.48|4202.88|4199.88|4202.88|4199.88|4202.38|4199.38|0
1630452600000|2021-08-31 23:30:00|4202.68|4199.68|4203.28|4200.28|4203.28|4200.28|4202.68|4199.68|0
1630452900000|2021-08-31 23:35:00|4203.38|4200.38|4203.08|4200.08|4203.68|4200.68|4203.08|4200.08|0
1630453200000|2021-08-31 23:40:00|4203.28|4200.28|4203.68|4200.68|4203.78|4200.78|4203.08|4200.08|0
1630453500000|2021-08-31 23:45:00|4203.78|4200.78|4204.08|4201.08|4204.08|4201.08|4203.48|4200.48|0
1630453800000|2021-08-31 23:50:00|4204.18|4201.18|4204.48|4201.48|4204.48|4201.48|4203.78|4200.78|0
1630454100000|2021-08-31 23:55:00|4204.38|4201.38|4204.48|4201.48|4204.48|4201.48|4203.88|4200.88|0
1630454400000|2021-09-01 00:00:00|4204.68|4201.68|4204.28|4201.28|4204.88|4201.88|4203.68|4200.68|0
1630454700000|2021-09-01 00:05:00|4204.18|4201.18|4204.88|4201.88|4205.38|4202.38|4204.08|4201.08|0
1630455000000|2021-09-01 00:10:00|4204.98|4201.98|4204.48|4201.48|4205.18|4202.18|4204.28|4201.28|0
1630455300000|2021-09-01 00:15:00|4204.68|4201.68|4202.58|4200.58|4205.88|4203.88|4202.38|4200.38|861
1630455600000|2021-09-01 00:20:00|4202.38|4200.38|4200.88|4198.88|4202.58|4200.58|4200.38|4198.38|286
1630455900000|2021-09-01 00:25:00|4201.38|4199.38|4202.88|4200.88|4203.88|4201.88|4201.38|4199.38|140
1630456200000|2021-09-01 00:30:00|4203.08|4201.08|4203.38|4201.38|4204.38|4202.38|4201.88|4199.88|187
1630456500000|2021-09-01 00:35:00|4202.88|4200.88|4201.38|4199.38|4202.88|4200.88|4201.38|4199.38|91
1630456800000|2021-09-01 00:40:00|4201.88|4199.88|4201.88|4199.88|4203.38|4201.38|4201.08|4199.08|174
1630457100000|2021-09-01 00:45:00|4201.38|4199.38|4200.38|4198.38|4201.38|4199.38|4199.88|4197.88|357
1630457400000|2021-09-01 00:50:00|4200.88|4198.88|4200.88|4198.88|4201.38|4199.38|4200.08|4198.08|122
1630457700000|2021-09-01 00:55:00|4201.08|4199.08|4202.38|4200.38|4202.38|4200.38|4200.88|4198.88|96
1630458000000|2021-09-01 01:00:00|4201.88|4199.88|4201.38|4199.38|4201.88|4199.88|4200.38|4198.38|205
1630458300000|2021-09-01 01:05:00|4200.88|4198.88|4201.88|4199.88|4202.38|4200.38|4200.88|4198.88|130
1630458600000|2021-09-01 01:10:00|4202.08|4200.08|4202.38|4200.38|4202.38|4200.38|4201.38|4199.38|80
1630458900000|2021-09-01 01:15:00|4201.88|4199.88|4203.38|4201.38|4203.88|4201.88|4201.38|4199.38|177
1630459200000|2021-09-01 01:20:00|4203.08|4201.08|4203.38|4201.38|4204.38|4202.38|4202.88|4200.88|487
1630459500000|2021-09-01 01:25:00|4203.88|4201.88|4203.58|4201.58|4204.88|4202.88|4203.38|4201.38|167
1630459800000|2021-09-01 01:30:00|4203.38|4201.38|4203.08|4201.08|4204.88|4202.88|4202.08|4200.08|144
1630460100000|2021-09-01 01:35:00|4203.38|4201.38|4204.38|4202.38|4204.88|4202.88|4202.38|4200.38|100
1630460400000|2021-09-01 01:40:00|4204.88|4202.88|4205.38|4203.38|4208.38|4206.38|4204.38|4202.38|1833
1630460700000|2021-09-01 01:45:00|4204.88|4202.88|4208.58|4206.58|4209.38|4207.38|4204.88|4202.88|409
1630461000000|2021-09-01 01:50:00|4208.38|4206.38|4209.38|4207.38|4209.38|4207.38|4207.38|4205.38|159
1630461300000|2021-09-01 01:55:00|4209.58|4207.58|4209.88|4207.88|4210.38|4208.38|4209.08|4207.08|133
1630461600000|2021-09-01 02:00:00|4210.38|4208.38|4211.88|4209.88|4212.08|4210.08|4209.88|4207.88|187
1630461900000|2021-09-01 02:05:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4211.88|4209.88|71
1630462200000|2021-09-01 02:10:00|4211.38|4209.38|4210.58|4208.58|4211.88|4209.88|4210.38|4208.38|104
1630462500000|2021-09-01 02:15:00|4210.88|4208.88|4210.58|4208.58|4211.38|4209.38|4210.38|4208.38|23
1630462800000|2021-09-01 02:20:00|4210.38|4208.38|4210.88|4208.88|4210.88|4208.88|4209.88|4207.88|37
1630463100000|2021-09-01 02:25:00|4211.08|4209.08|4211.08|4209.08|4211.88|4209.88|4210.38|4208.38|88
1630463400000|2021-09-01 02:30:00|4211.38|4209.38|4210.88|4208.88|4211.88|4209.88|4210.88|4208.88|35
1630463700000|2021-09-01 02:35:00|4211.08|4209.08|4210.38|4208.38|4211.38|4209.38|4210.38|4208.38|18
1630464000000|2021-09-01 02:40:00|4210.58|4208.58|4209.88|4207.88|4211.38|4209.38|4209.88|4207.88|54
1630464300000|2021-09-01 02:45:00|4210.38|4208.38|4211.38|4209.38|4211.38|4209.38|4209.88|4207.88|103
1630464600000|2021-09-01 02:50:00|4211.88|4209.88|4211.38|4209.38|4211.88|4209.88|4210.38|4208.38|39
1630464900000|2021-09-01 02:55:00|4211.08|4209.08|4212.38|4210.38|4212.38|4210.38|4210.88|4208.88|15
1630465200000|2021-09-01 03:00:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4211.38|4209.38|266
1630465500000|2021-09-01 03:05:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4210.88|4208.88|23
1630465800000|2021-09-01 03:10:00|4212.08|4210.08|4212.38|4210.38|4212.38|4210.38|4211.38|4209.38|31
1630466100000|2021-09-01 03:15:00|4212.08|4210.08|4212.38|4210.38|4212.38|4210.38|4211.88|4209.88|163
1630466400000|2021-09-01 03:20:00|||||||||54
1630466700000|2021-09-01 03:25:00|4212.88|4210.88|4212.08|4210.08|4212.88|4210.88|4211.88|4209.88|167
1630467000000|2021-09-01 03:30:00|4212.38|4210.38|4211.58|4209.58|4212.38|4210.38|4210.88|4208.88|116
1630467300000|2021-09-01 03:35:00|4211.88|4209.88|4211.88|4209.88|4212.58|4210.58|4211.38|4209.38|174
1630467600000|2021-09-01 03:40:00|4212.38|4210.38|4211.88|4209.88|4212.38|4210.38|4211.88|4209.88|56
1630467900000|2021-09-01 03:45:00|4212.08|4210.08|4211.58|4209.58|4212.38|4210.38|4211.38|4209.38|75
1630468200000|2021-09-01 03:50:00|4211.88|4209.88|4211.88|4209.88|4212.88|4210.88|4211.58|4209.58|61
1630468500000|2021-09-01 03:55:00|4211.58|4209.58|4211.88|4209.88|4212.38|4210.38|4211.38|4209.38|18
1630468800000|2021-09-01 04:00:00|4212.38|4210.38|4212.38|4210.38|4212.38|4210.38|4211.88|4209.88|9
1630469100000|2021-09-01 04:05:00|4212.88|4210.88|4212.88|4210.88|4213.38|4211.38|4212.88|4210.88|25
1630469400000|2021-09-01 04:10:00|4212.38|4210.38|4212.38|4210.38|4213.38|4211.38|4211.88|4209.88|24
1630469700000|2021-09-01 04:15:00|4212.88|4210.88|4214.38|4212.38|4214.38|4212.38|4212.38|4210.38|50
1630470000000|2021-09-01 04:20:00|4213.88|4211.88|4213.38|4211.38|4214.38|4212.38|4213.38|4211.38|102
1630470300000|2021-09-01 04:25:00|4212.88|4210.88|4213.08|4211.08|4213.38|4211.38|4212.88|4210.88|20
1630470600000|2021-09-01 04:30:00|4213.38|4211.38|4212.88|4210.88|4213.58|4211.58|4212.88|4210.88|19
1630470900000|2021-09-01 04:35:00|4213.08|4211.08|4212.38|4210.38|4213.08|4211.08|4212.38|4210.38|26
1630471200000|2021-09-01 04:40:00|4212.58|4210.58|4212.38|4210.38|4212.88|4210.88|4211.88|4209.88|13
1630471500000|2021-09-01 04:45:00|4212.88|4210.88|4212.88|4210.88|4212.88|4210.88|4212.38|4210.38|72
1630471800000|2021-09-01 04:50:00|4212.38|4210.38|4212.88|4210.88|4212.88|4210.88|4212.38|4210.38|49
1630472100000|2021-09-01 04:55:00|4213.08|4211.08|4213.38|4211.38|4213.38|4211.38|4212.88|4210.88|182
1630472400000|2021-09-01 05:00:00|4213.88|4211.88|4213.38|4211.38|4214.38|4212.38|4212.88|4210.88|158
1630472700000|2021-09-01 05:05:00|4213.08|4211.08|4213.38|4211.38|4213.58|4211.58|4212.88|4210.88|80
1630473000000|2021-09-01 05:10:00|4213.88|4211.88|4212.88|4210.88|4214.38|4212.38|4212.38|4210.38|194
1630473300000|2021-09-01 05:15:00|4212.38|4210.38|4213.38|4211.38|4213.38|4211.38|4212.38|4210.38|337
1630473600000|2021-09-01 05:20:00|4213.08|4211.08|4213.88|4211.88|4214.38|4212.38|4212.88|4210.88|199
1630473900000|2021-09-01 05:25:00|4213.38|4211.38|4213.88|4211.88|4213.88|4211.88|4213.08|4211.08|174
1630474200000|2021-09-01 05:30:00|4214.08|4212.08|4213.38|4211.38|4214.08|4212.08|4213.38|4211.38|140
1630474500000|2021-09-01 05:35:00|4212.88|4210.88|4213.88|4211.88|4213.88|4211.88|4212.88|4210.88|196
1630474800000|2021-09-01 05:40:00|4213.58|4211.58|4214.88|4212.88|4215.88|4213.88|4213.38|4211.38|366
1630475100000|2021-09-01 05:45:00|4214.58|4212.58|4214.38|4212.38|4215.38|4213.38|4214.38|4212.38|129
1630475400000|2021-09-01 05:50:00|4214.58|4212.58|4214.38|4212.38|4214.88|4212.88|4213.88|4211.88|116
1630475700000|2021-09-01 05:55:00|4214.88|4212.88|4214.38|4212.38|4216.88|4214.88|4214.08|4212.08|507
1630476000000|2021-09-01 06:00:00|4214.88|4212.88|4219.13|4217.63|4219.63|4218.13|4214.63|4212.88|2909
1630476300000|2021-09-01 06:05:00|4219.33|4217.83|4220.63|4219.13|4221.13|4219.63|4218.13|4216.63|2387
1630476600000|2021-09-01 06:10:00|4221.13|4219.63|4222.13|4220.63|4223.13|4221.63|4220.63|4219.13|1614
1630476900000|2021-09-01 06:15:00|4221.63|4220.13|4220.63|4219.13|4221.63|4220.13|4219.63|4218.13|2208
1630477200000|2021-09-01 06:20:00|4221.13|4219.63|4221.13|4219.63|4222.63|4221.13|4220.63|4219.13|2377
1630477500000|2021-09-01 06:25:00|4221.63|4220.13|4221.63|4220.13|4222.13|4220.63|4221.13|4219.63|1760
1630477800000|2021-09-01 06:30:00|4222.13|4220.63|4224.13|4222.63|4224.13|4222.63|4221.63|4220.13|1321
1630478100000|2021-09-01 06:35:00|4224.63|4223.13|4226.13|4224.63|4226.63|4225.13|4224.13|4222.63|2080
1630478400000|2021-09-01 06:40:00|4225.63|4224.13|4226.13|4224.63|4226.63|4225.13|4225.33|4223.83|1392
1630478700000|2021-09-01 06:45:00|4226.63|4225.13|4224.63|4223.13|4227.13|4225.63|4224.13|4222.63|1545
1630479000000|2021-09-01 06:50:00|4224.13|4222.63|4226.63|4225.13|4226.63|4225.13|4224.13|4222.63|1358
1630479300000|2021-09-01 06:55:00|4227.13|4225.63|4227.13|4225.63|4229.13|4227.63|4226.63|4225.13|3726
1630479600000|2021-09-01 07:00:00|4227.63|4226.13|4234.83|4233.33|4237.13|4235.63|4227.63|4226.13|26104
1630479900000|2021-09-01 07:05:00|4234.63|4233.13|4231.63|4230.13|4239.13|4237.63|4229.63|4228.13|19082
1630480200000|2021-09-01 07:10:00|4232.13|4230.63|4235.63|4234.13|4237.13|4235.63|4232.13|4230.63|8500
1630480500000|2021-09-01 07:15:00|4236.13|4234.63|4238.13|4236.63|4239.13|4237.63|4234.63|4233.13|7777
1630480800000|2021-09-01 07:20:00|4239.13|4237.63|4239.63|4238.13|4246.13|4244.63|4238.13|4236.63|18515
1630481100000|2021-09-01 07:25:00|4240.63|4239.13|4237.13|4235.63|4242.13|4240.63|4236.13|4234.63|8351
1630481400000|2021-09-01 07:30:00|4237.63|4236.13|4240.63|4239.13|4242.63|4241.13|4237.63|4236.13|6414
1630481700000|2021-09-01 07:35:00|4240.13|4238.63|4244.13|4242.63|4246.63|4245.13|4240.13|4238.63|8501
1630482000000|2021-09-01 07:40:00|4243.62|4242.12|4242.62|4241.12|4244.12|4242.62|4241.12|4239.62|4717
1630482300000|2021-09-01 07:45:00|4243.12|4241.62|4245.12|4243.62|4245.12|4243.62|4242.62|4241.12|3156
1630482600000|2021-09-01 07:50:00|4244.62|4243.12|4243.62|4242.12|4247.62|4246.12|4243.62|4242.12|9019
1630482900000|2021-09-01 07:55:00|4243.82|4242.32|4244.12|4242.62|4245.62|4244.12|4241.62|4240.12|6219
1630483200000|2021-09-01 08:00:00|4244.32|4242.82|4246.62|4245.12|4247.62|4246.12|4244.32|4242.82|7475
1630483500000|2021-09-01 08:05:00|4246.12|4244.62|4249.12|4247.62|4250.12|4248.62|4245.12|4243.62|8918
1630483800000|2021-09-01 08:10:00|4249.62|4248.12|4251.12|4249.62|4252.12|4250.62|4249.62|4248.12|8551
1630484100000|2021-09-01 08:15:00|4251.32|4249.82|4250.12|4248.62|4252.12|4250.62|4250.12|4248.62|7114
1630484400000|2021-09-01 08:20:00|4250.62|4249.12|4249.12|4247.62|4251.62|4250.12|4248.12|4246.62|9840
1630484700000|2021-09-01 08:25:00|4248.62|4247.12|4246.12|4244.62|4249.12|4247.62|4245.12|4243.62|9547
1630485000000|2021-09-01 08:30:00|4245.62|4244.12|4245.62|4244.12|4247.12|4245.62|4243.62|4242.12|9648
1630485300000|2021-09-01 08:35:00|4244.62|4243.12|4244.12|4242.62|4246.12|4244.62|4243.62|4242.12|7552
1630485600000|2021-09-01 08:40:00|4244.62|4243.12|4249.12|4247.62|4249.12|4247.62|4244.62|4243.12|6125
1630485900000|2021-09-01 08:45:00|4248.12|4246.62|4247.12|4245.62|4248.62|4247.12|4246.62|4245.12|14554
1630486200000|2021-09-01 08:50:00|4246.62|4245.12|4244.12|4242.62|4247.62|4246.12|4243.62|4242.12|5987
1630486500000|2021-09-01 08:55:00|4244.62|4243.12|4243.62|4242.12|4245.12|4243.62|4243.62|4242.12|6569
1630486800000|2021-09-01 09:00:00|4244.12|4242.62|4241.62|4240.12|4244.62|4243.12|4241.12|4239.62|2814
1630487100000|2021-09-01 09:05:00|4242.12|4240.62|4240.12|4238.62|4242.62|4241.12|4238.62|4237.12|7358
1630487400000|2021-09-01 09:10:00|4239.62|4238.12|4238.62|4237.12|4240.12|4238.62|4238.12|4236.62|2388
1630487700000|2021-09-01 09:15:00|4238.12|4236.62|4238.12|4236.62|4238.62|4237.12|4236.62|4235.12|5275
1630488000000|2021-09-01 09:20:00|4237.82|4236.32|4236.62|4235.12|4238.12|4236.62|4234.62|4233.12|6822
1630488300000|2021-09-01 09:25:00|4236.12|4234.62|4236.12|4234.62|4238.12|4236.62|4235.62|4234.12|8418
1630488600000|2021-09-01 09:30:00|4235.62|4234.12|4237.12|4235.62|4237.12|4235.62|4235.12|4233.62|4829
1630488900000|2021-09-01 09:35:00|4236.62|4235.12|4236.62|4235.12|4237.12|4235.62|4235.62|4234.12|4859
1630489200000|2021-09-01 09:40:00|4237.12|4235.62|4234.62|4233.12|4237.12|4235.62|4234.62|4233.12|3086
1630489500000|2021-09-01 09:45:00|4234.12|4232.62|4233.62|4232.12|4234.62|4233.12|4231.62|4230.12|6166
1630489800000|2021-09-01 09:50:00|4234.62|4233.12|4233.12|4231.62|4234.62|4233.12|4232.12|4230.62|6952
1630490100000|2021-09-01 09:55:00|4233.62|4232.12|4234.62|4233.12|4235.62|4234.12|4231.62|4230.12|4091
1630490400000|2021-09-01 10:00:00|4234.12|4232.62|4233.62|4232.12|4234.62|4233.12|4232.62|4231.12|5078
1630490700000|2021-09-01 10:05:00|4233.12|4231.62|4233.12|4231.62|4234.12|4232.62|4232.12|4230.62|3474
1630491000000|2021-09-01 10:10:00|4232.62|4231.12|4233.12|4231.62|4233.12|4231.62|4231.62|4230.12|4131
1630491300000|2021-09-01 10:15:00|4232.82|4231.32|4229.12|4227.62|4233.12|4231.62|4228.12|4226.62|4577
1630491600000|2021-09-01 10:20:00|4229.32|4227.82|4227.62|4226.12|4229.32|4227.82|4227.12|4225.62|3964
1630491900000|2021-09-01 10:25:00|4227.12|4225.62|4228.12|4226.62|4228.12|4226.62|4225.62|4224.12|5003
1630492200000|2021-09-01 10:30:00|4227.62|4226.12|4228.12|4226.62|4228.12|4226.62|4224.32|4222.82|4963
1630492500000|2021-09-01 10:35:00|4227.62|4226.12|4227.12|4225.62|4228.12|4226.62|4226.12|4224.62|11089
1630492800000|2021-09-01 10:40:00|4227.62|4226.12|4229.12|4227.62|4230.12|4228.62|4226.62|4225.12|4259
1630493100000|2021-09-01 10:45:00|4228.62|4227.12|4230.12|4228.62|4230.12|4228.62|4228.12|4226.62|3596
1630493400000|2021-09-01 10:50:00|4230.62|4229.12|4231.62|4230.12|4231.62|4230.12|4228.62|4227.12|3834
1630493700000|2021-09-01 10:55:00|4232.12|4230.62|4234.62|4233.12|4235.12|4233.62|4231.12|4229.62|2534
1630494000000|2021-09-01 11:00:00|4235.12|4233.62|4233.62|4232.12|4236.62|4235.12|4233.62|4232.12|3565
1630494300000|2021-09-01 11:05:00|4233.12|4231.62|4229.62|4228.12|4233.12|4231.62|4228.62|4227.12|3712
1630494600000|2021-09-01 11:10:00|4229.12|4227.62|4232.62|4231.12|4232.62|4231.12|4228.62|4227.12|3579
1630494900000|2021-09-01 11:15:00|4232.12|4230.62|4234.62|4233.12|4235.12|4233.62|4232.12|4230.62|1995
1630495200000|2021-09-01 11:20:00|4234.12|4232.62|4235.62|4234.12|4236.12|4234.62|4232.12|4230.62|1512
1630495500000|2021-09-01 11:25:00|4236.12|4234.62|4235.62|4234.12|4236.12|4234.62|4234.62|4233.12|863
1630495800000|2021-09-01 11:30:00|4235.12|4233.62|4238.62|4237.12|4238.62|4237.12|4235.12|4233.62|1568
1630496100000|2021-09-01 11:35:00|4238.12|4236.62|4238.62|4237.12|4239.12|4237.62|4237.12|4235.62|1591
1630496400000|2021-09-01 11:40:00|4239.09|4237.59|4241.09|4239.59|4241.09|4239.59|4238.59|4237.09|3682
1630496700000|2021-09-01 11:45:00|4240.79|4239.29|4240.59|4239.09|4241.09|4239.59|4239.59|4238.09|5125
1630497000000|2021-09-01 11:50:00|4241.09|4239.59|4241.09|4239.59|4242.09|4240.59|4240.59|4239.09|1193
1630497300000|2021-09-01 11:55:00|4240.59|4239.09|4242.59|4241.09|4242.59|4241.09|4240.59|4239.09|1617
1630497600000|2021-09-01 12:00:00|4242.09|4240.59|4242.59|4241.09|4244.09|4242.59|4242.09|4240.59|2062
1630497900000|2021-09-01 12:05:00|4243.09|4241.59|4244.59|4243.09|4245.09|4243.59|4243.09|4241.59|1781
1630498200000|2021-09-01 12:10:00|4244.09|4242.59|4248.09|4246.59|4248.09|4246.59|4242.59|4241.09|4069
1630498500000|2021-09-01 12:15:00|4247.29|4245.79|4245.09|4243.59|4247.59|4246.09|4243.59|4242.09|6316
1630498800000|2021-09-01 12:20:00|4244.59|4243.09|4244.59|4243.09|4246.09|4244.59|4243.59|4242.09|3891
1630499100000|2021-09-01 12:25:00|4244.09|4242.59|4241.59|4240.09|4244.29|4242.79|4241.09|4239.59|3420
1630499400000|2021-09-01 12:30:00|4241.09|4239.59|4238.59|4237.09|4241.59|4240.09|4238.59|4237.09|22681
1630499700000|2021-09-01 12:35:00|4239.09|4237.59|4236.09|4234.59|4239.09|4237.59|4235.09|4233.59|11869
1630500000000|2021-09-01 12:40:00|4236.59|4235.09|4234.09|4232.59|4236.59|4235.09|4234.09|4232.59|3711
1630500300000|2021-09-01 12:45:00|4233.59|4232.09|4233.09|4231.59|4234.09|4232.59|4231.09|4229.59|4492
1630500600000|2021-09-01 12:50:00|4233.59|4232.09|4230.09|4228.59|4233.59|4232.09|4229.09|4227.59|3073
1630500900000|2021-09-01 12:55:00|4229.59|4228.09|4227.09|4225.59|4229.59|4228.09|4227.09|4225.59|2319
1630501200000|2021-09-01 13:00:00|4227.29|4225.79|4225.59|4224.09|4228.59|4227.09|4225.09|4223.59|4892
1630501500000|2021-09-01 13:05:00|4225.09|4223.59|4224.59|4223.09|4226.09|4224.59|4222.59|4221.09|8128
1630501800000|2021-09-01 13:10:00|4224.09|4222.59|4225.09|4223.59|4226.09|4224.59|4223.09|4221.59|4758
1630502100000|2021-09-01 13:15:00|4224.59|4223.09|4222.09|4220.59|4224.59|4223.09|4221.59|4220.09|4300
1630502400000|2021-09-01 13:20:00|4222.59|4221.09|4218.59|4217.09|4222.59|4221.09|4215.09|4213.59|11192
1630502700000|2021-09-01 13:25:00|4218.09|4216.59|4217.59|4216.09|4219.59|4218.09|4217.59|4216.09|5103
1630503000000|2021-09-01 13:30:00|4217.09|4215.59|4219.09|4217.59|4219.09|4217.59|4215.59|4214.09|9313
1630503300000|2021-09-01 13:35:00|4218.59|4217.09|4217.09|4215.59|4218.59|4217.09|4214.59|4213.09|6986
1630503600000|2021-09-01 13:40:00|4216.59|4215.09|4213.59|4212.09|4216.59|4215.09|4210.09|4208.59|14234
1630503900000|2021-09-01 13:45:00|4213.09|4211.59|4218.59|4217.09|4220.09|4218.59|4212.59|4211.09|9728
1630504200000|2021-09-01 13:50:00|4219.09|4217.59|4217.09|4215.59|4219.59|4218.09|4214.59|4213.09|6037
1630504500000|2021-09-01 13:55:00|4216.79|4215.29|4218.79|4217.29|4219.09|4217.59|4213.09|4211.59|5394
1630504800000|2021-09-01 14:00:00|4219.09|4217.59|4224.59|4223.09|4224.79|4223.29|4215.79|4214.29|10861
1630505100000|2021-09-01 14:05:00|4224.09|4222.59|4222.59|4221.09|4225.09|4223.59|4221.09|4219.59|4850
1630505400000|2021-09-01 14:10:00|4222.82|4221.32|4220.52|4219.02|4223.32|4221.82|4219.32|4217.82|3387
1630505700000|2021-09-01 14:15:00|4220.82|4219.32|4218.82|4217.32|4220.82|4219.32|4217.32|4215.82|3177
1630506000000|2021-09-01 14:20:00|4218.32|4216.82|4224.82|4223.32|4225.82|4224.32|4217.82|4216.32|4070
1630506300000|2021-09-01 14:25:00|4224.32|4222.82|4227.32|4225.82|4227.82|4226.32|4223.82|4222.32|4603
1630506600000|2021-09-01 14:30:00|4227.82|4226.32|4228.82|4227.32|4228.82|4227.32|4227.32|4225.82|5205
1630506900000|2021-09-01 14:35:00|4228.32|4226.82|4227.82|4226.32|4228.82|4227.32|4225.32|4223.82|5074
1630507200000|2021-09-01 14:40:00|4227.32|4225.82|4226.32|4224.82|4227.52|4226.02|4224.82|4223.32|3104
1630507500000|2021-09-01 14:45:00|4225.82|4224.32|4225.32|4223.82|4226.32|4224.82|4223.82|4222.32|5803
1630507800000|2021-09-01 14:50:00|4224.82|4223.32|4224.82|4223.32|4225.32|4223.82|4222.82|4221.32|17988
1630508100000|2021-09-01 14:55:00|4225.32|4223.82|4229.32|4227.82|4229.32|4227.82|4224.82|4223.32|4722
1630508400000|2021-09-01 15:00:00|4228.82|4227.32|4226.82|4225.32|4230.82|4229.32|4226.82|4225.32|7042
1630508700000|2021-09-01 15:05:00|4227.02|4225.52|4227.82|4226.32|4228.32|4226.82|4225.82|4224.32|4161
1630509000000|2021-09-01 15:10:00|4227.32|4225.82|4225.82|4224.32|4227.82|4226.32|4225.82|4224.32|4988
1630509300000|2021-09-01 15:15:00|4226.32|4224.82|4228.82|4227.32|4229.32|4227.82|4226.32|4224.82|4119
1630509600000|2021-09-01 15:20:00|4229.32|4227.82|4226.32|4224.82|4229.32|4227.82|4225.32|4223.82|5226
1630509900000|2021-09-01 15:25:00|4226.02|4224.52|4226.82|4225.32|4227.82|4226.32|4224.32|4222.82|21232
1630510200000|2021-09-01 15:30:00|4226.19|4224.69|4227.69|4226.19|4228.69|4227.19|4225.19|4223.69|30288
1630510500000|2021-09-01 15:35:00|4228.19|4226.69|4228.19|4226.69|4229.69|4228.19|4227.19|4225.69|14718
1630510800000|2021-09-01 15:40:00|4228.69|4227.19|4227.69|4226.19|4228.69|4227.19|4227.19|4225.69|4590
1630511100000|2021-09-01 15:45:00|4227.19|4225.69|4228.69|4227.19|4228.69|4227.19|4225.69|4224.19|7904
1630511400000|2021-09-01 15:50:00|4228.19|4226.69|4228.69|4227.19|4228.69|4227.19|4227.69|4226.19|7885
1630511700000|2021-09-01 15:55:00|4228.39|4226.89|4229.19|4227.69|4229.19|4227.69|4228.19|4226.69|7265
1630512000000|2021-09-01 16:00:00|4228.69|4227.19|4230.69|4229.19|4231.19|4229.69|4228.69|4227.19|5355
1630512300000|2021-09-01 16:05:00|4230.19|4228.69|4230.69|4229.19|4230.69|4229.19|4229.69|4228.19|3035
1630512600000|2021-09-01 16:10:00|4230.39|4228.89|4230.69|4229.19|4231.19|4229.69|4230.19|4228.69|1601
1630512900000|2021-09-01 16:15:00|4231.19|4229.69|4231.69|4230.19|4231.69|4230.19|4230.69|4229.19|1050
1630513200000|2021-09-01 16:20:00|4231.19|4229.69|4232.19|4230.69|4232.19|4230.69|4231.19|4229.69|862
1630513500000|2021-09-01 16:25:00|4232.69|4231.19|4232.69|4231.19|4232.69|4231.19|4231.19|4229.69|1306
1630513800000|2021-09-01 16:30:00|4232.39|4230.89|4234.19|4232.69|4234.19|4232.69|4232.19|4230.69|876
1630514100000|2021-09-01 16:35:00|4234.69|4233.19|4235.69|4234.19|4235.69|4234.19|4234.69|4233.19|2948
1630514400000|2021-09-01 16:40:00|4235.89|4234.39|4234.69|4233.19|4235.89|4234.39|4234.19|4232.69|1051
1630514700000|2021-09-01 16:45:00|4235.19|4233.69|4235.69|4234.19|4235.69|4234.19|4235.19|4233.69|1216
1630515000000|2021-09-01 16:50:00|4235.19|4233.69|4234.19|4232.69|4235.69|4234.19|4234.19|4232.69|2079
1630515300000|2021-09-01 16:55:00|4234.69|4233.19|4234.69|4233.19|4235.19|4233.69|4234.69|4233.19|869
1630515600000|2021-09-01 17:00:00|4235.19|4233.69|4234.69|4233.19|4235.19|4233.69|4234.19|4232.69|676
1630515900000|2021-09-01 17:05:00|4234.19|4232.69|4233.69|4232.19|4234.69|4233.19|4233.19|4231.69|846
1630516200000|2021-09-01 17:10:00|4233.19|4231.69|4231.19|4229.69|4233.69|4232.19|4230.69|4229.19|1215
1630516500000|2021-09-01 17:15:00|4231.69|4230.19|4231.69|4230.19|4232.19|4230.69|4231.69|4230.19|519
1630516800000|2021-09-01 17:20:00|4232.19|4230.69|4233.19|4231.69|4233.19|4231.69|4231.69|4230.19|351
1630517100000|2021-09-01 17:25:00|4232.69|4231.19|4234.19|4232.69|4234.19|4232.69|4232.69|4231.19|1176
1630517400000|2021-09-01 17:30:00|4234.69|4233.19|4234.19|4232.69|4235.69|4234.19|4233.69|4232.19|1105
1630517700000|2021-09-01 17:35:00|4234.69|4233.19|4233.19|4231.69|4234.69|4233.19|4232.69|4231.19|2352
1630518000000|2021-09-01 17:40:00|4232.69|4231.19|4234.19|4232.69|4234.69|4233.19|4232.69|4231.19|638
1630518300000|2021-09-01 17:45:00|4234.69|4233.19|4234.19|4232.69|4234.69|4233.19|4233.69|4232.19|192
1630518600000|2021-09-01 17:50:00|4233.69|4232.19|4234.19|4232.69|4234.19|4232.69|4233.69|4232.19|280
1630518900000|2021-09-01 17:55:00|4234.39|4232.89|4234.69|4233.19|4234.69|4233.19|4234.19|4232.69|201
1630519200000|2021-09-01 18:00:00|4234.39|4232.89|4234.69|4233.19|4234.69|4233.19|4234.39|4232.89|87
1630519500000|2021-09-01 18:05:00|4235.19|4233.69|4234.19|4232.69|4235.19|4233.69|4234.19|4232.69|588
1630519800000|2021-09-01 18:10:00|4234.69|4233.19|4234.69|4233.19|4234.69|4233.19|4234.19|4232.69|91
1630520100000|2021-09-01 18:15:00|4234.39|4232.89|4234.19|4232.69|4234.69|4233.19|4234.19|4232.69|246
1630520400000|2021-09-01 18:20:00|4233.69|4232.19|4233.19|4231.69|4234.19|4232.69|4233.19|4231.69|396
1630520700000|2021-09-01 18:25:00|4232.69|4231.19|4232.19|4230.69|4232.69|4231.19|4232.19|4230.69|326
1630521000000|2021-09-01 18:30:00|4231.69|4230.19|4229.69|4228.19|4231.89|4230.39|4229.19|4227.69|688
1630521300000|2021-09-01 18:35:00|4229.19|4227.69|4228.39|4226.89|4229.69|4228.19|4228.19|4226.69|1518
1630521600000|2021-09-01 18:40:00|4228.69|4227.19|4229.19|4227.69|4229.69|4228.19|4228.19|4226.69|440
1630521900000|2021-09-01 18:45:00|4228.69|4227.19|4227.69|4226.19|4228.69|4227.19|4227.19|4225.69|295
1630522200000|2021-09-01 18:50:00|4227.19|4225.69|4228.69|4227.19|4228.69|4227.19|4227.19|4225.69|1038
1630522500000|2021-09-01 18:55:00|4229.19|4227.69|4228.89|4227.39|4230.19|4228.69|4228.69|4227.19|1002
1630522800000|2021-09-01 19:00:00|4228.69|4227.19|4228.69|4227.19|4228.69|4227.19|4228.19|4226.69|412
1630523100000|2021-09-01 19:05:00|4229.19|4227.69|4227.19|4225.69|4229.19|4227.69|4226.19|4224.69|396
1630523400000|2021-09-01 19:10:00|4227.39|4225.89|4228.69|4227.19|4228.69|4227.19|4226.69|4225.19|241
1630523700000|2021-09-01 19:15:00|4228.39|4226.89|4228.69|4227.19|4229.19|4227.69|4228.19|4226.69|262
1630524000000|2021-09-01 19:20:00|4229.19|4227.69|4229.19|4227.69|4229.69|4228.19|4228.69|4227.19|154
1630524300000|2021-09-01 19:25:00|4229.39|4227.89|4227.19|4225.69|4229.39|4227.89|4227.19|4225.69|988
1630524600000|2021-09-01 19:30:00|4227.39|4225.89|4226.39|4224.89|4227.39|4225.89|4226.19|4224.69|1040
1630524900000|2021-09-01 19:35:00|4226.69|4225.19|4225.19|4223.69|4226.69|4225.19|4225.19|4223.69|710
1630525200000|2021-09-01 19:40:00|4225.69|4224.19|4225.19|4223.69|4225.69|4224.19|4223.69|4222.19|708
1630525500000|2021-09-01 19:45:00|4225.69|4224.19|4227.69|4226.19|4228.19|4226.69|4225.19|4223.69|1197
1630525800000|2021-09-01 19:50:00|4226.69|4225.19|4227.19|4225.69|4228.19|4226.69|4226.69|4225.19|1113
1630526100000|2021-09-01 19:55:00|4226.69|4225.19|4225.69|4224.19|4226.69|4225.19|4225.19|4223.69|1356
1630526400000|2021-09-01 20:00:00|4226.94|4223.94|4228.04|4225.04|4228.24|4225.24|4226.74|4223.74|69
1630526700000|2021-09-01 20:05:00|4228.24|4225.24|4228.64|4225.64|4229.04|4226.04|4228.24|4225.24|0
1630527000000|2021-09-01 20:10:00|4228.54|4225.54|4229.04|4226.04|4229.24|4226.24|4228.24|4225.24|0
1630527300000|2021-09-01 20:15:00|4229.24|4226.24|4228.24|4225.24|4229.24|4226.24|4228.04|4225.04|0
1630527600000|2021-09-01 20:20:00|4228.34|4225.34|4228.24|4225.24|4228.44|4225.44|4228.24|4225.24|0
1630527900000|2021-09-01 20:25:00|4228.04|4225.04|4228.24|4225.24|4228.24|4225.24|4228.04|4225.04|0
1630528200000|2021-09-01 20:30:00|4228.14|4225.14|4227.74|4224.74|4228.24|4225.24|4227.74|4224.74|0
1630528500000|2021-09-01 20:35:00|4228.04|4225.04|4227.74|4224.74|4228.04|4225.04|4227.74|4224.74|0
1630528800000|2021-09-01 20:40:00|4227.54|4224.54|4227.54|4224.54|4227.74|4224.74|4227.54|4224.54|0
1630529100000|2021-09-01 20:45:00|4227.44|4224.44|4226.34|4223.34|4227.74|4224.74|4226.34|4223.34|0
1630529400000|2021-09-01 20:50:00|4226.14|4223.14|4226.74|4223.74|4226.74|4223.74|4225.64|4222.64|0
1630529700000|2021-09-01 20:55:00|4226.54|4223.54|4227.14|4224.14|4227.24|4224.24|4226.34|4223.34|0
1630530000000|2021-09-01 21:00:00|4227.04|4224.04|4227.34|4224.34|4227.34|4224.34|4226.94|4223.94|0
1630530300000|2021-09-01 21:05:00|4227.24|4224.24|4227.34|4224.34|4227.34|4224.34|4227.24|4224.24|0
1630530600000|2021-09-01 21:10:00|4227.24|4224.24|4227.24|4224.24|4227.34|4224.34|4227.24|4224.24|0
1630530900000|2021-09-01 21:15:00|4227.34|4224.34|4227.04|4224.04|4227.34|4224.34|4226.84|4223.84|0
1630531200000|2021-09-01 21:20:00|4226.74|4223.74|4226.84|4223.84|4226.94|4223.94|4226.54|4223.54|0
1630531500000|2021-09-01 21:25:00|4226.54|4223.54|4226.84|4223.84|4226.84|4223.84|4226.54|4223.54|0
1630531800000|2021-09-01 21:30:00|4226.74|4223.74|4226.84|4223.84|4226.84|4223.84|4226.74|4223.74|0
1630532100000|2021-09-01 21:35:00|4227.04|4224.04|4226.84|4223.84|4227.04|4224.04|4226.74|4223.74|0
1630532400000|2021-09-01 21:40:00|4226.94|4223.94|4226.54|4223.54|4227.04|4224.04|4226.34|4223.34|0
1630532700000|2021-09-01 21:45:00|4226.64|4223.64|4226.84|4223.84|4226.94|4223.94|4226.64|4223.64|0
1630533300000|2021-09-01 21:55:00|4226.74|4223.74|4226.94|4223.94|4226.94|4223.94|4226.74|4223.74|0
1630533600000|2021-09-01 22:00:00|4227.24|4224.24|4227.74|4224.74|4227.84|4224.84|4226.74|4223.74|0
1630533900000|2021-09-01 22:05:00|4228.04|4225.04|4228.04|4225.04|4228.24|4225.24|4227.34|4224.34|0
1630534200000|2021-09-01 22:10:00|4228.14|4225.14|4228.04|4225.04|4228.44|4225.44|4228.04|4225.04|0
1630534500000|2021-09-01 22:15:00|4227.74|4224.74|4228.44|4225.44|4228.44|4225.44|4227.74|4224.74|0
1630534800000|2021-09-01 22:20:00|4228.24|4225.24|4228.24|4225.24|4228.34|4225.34|4228.04|4225.04|0
1630535100000|2021-09-01 22:25:00|4228.14|4225.14|4228.04|4225.04|4228.24|4225.24|4228.04|4225.04|0
1630535400000|2021-09-01 22:30:00|4228.24|4225.24|4228.44|4225.44|4228.64|4225.64|4228.24|4225.24|0
1630535700000|2021-09-01 22:35:00|4228.54|4225.54|4228.24|4225.24|4228.64|4225.64|4228.24|4225.24|0
1630536000000|2021-09-01 22:40:00|4228.34|4225.34|4228.24|4225.24|4228.44|4225.44|4228.24|4225.24|0
1630536300000|2021-09-01 22:45:00|4228.14|4225.14|4228.04|4225.04|4228.24|4225.24|4227.74|4224.74|0
1630536600000|2021-09-01 22:50:00|4227.74|4224.74|4227.54|4224.54|4227.74|4224.74|4227.54|4224.54|0
1630536900000|2021-09-01 22:55:00|4227.44|4224.44|4227.54|4224.54|4227.54|4224.54|4226.94|4223.94|0
1630537200000|2021-09-01 23:00:00|4227.44|4224.44|4227.14|4224.14|4227.44|4224.44|4226.94|4223.94|0
1630537500000|2021-09-01 23:05:00|4227.34|4224.34|4227.14|4224.14|4227.34|4224.34|4227.04|4224.04|0
1630537800000|2021-09-01 23:10:00|4227.04|4224.04|4227.54|4224.54|4227.54|4224.54|4226.94|4223.94|0
1630538100000|2021-09-01 23:15:00|4227.34|4224.34|4226.94|4223.94|4227.54|4224.54|4226.94|4223.94|0
1630538400000|2021-09-01 23:20:00|4227.04|4224.04|4227.54|4224.54|4227.64|4224.64|4227.04|4224.04|0
1630538700000|2021-09-01 23:25:00|4227.44|4224.44|4227.34|4224.34|4227.54|4224.54|4227.34|4224.34|0
1630539000000|2021-09-01 23:30:00|4227.54|4224.54|4227.74|4224.74|4228.44|4225.44|4227.54|4224.54|0
1630539300000|2021-09-01 23:35:00|4227.84|4224.84|4228.44|4225.44|4228.44|4225.44|4227.74|4224.74|0
1630539600000|2021-09-01 23:40:00|4228.34|4225.34|4228.04|4225.04|4228.44|4225.44|4227.74|4224.74|0
1630539900000|2021-09-01 23:45:00|4227.84|4224.84|4227.54|4224.54|4228.24|4225.24|4227.34|4224.34|0
1630540200000|2021-09-01 23:50:00|4227.74|4224.74|4227.74|4224.74|4228.04|4225.04|4227.34|4224.34|0
1630540500000|2021-09-01 23:55:00|4227.64|4224.64|4228.04|4225.04|4228.04|4225.04|4227.54|4224.54|0
1630540800000|2021-09-02 00:00:00|4227.74|4224.74|4229.84|4226.84|4230.14|4227.14|4227.74|4224.74|0
1630541100000|2021-09-02 00:05:00|4229.94|4226.94|4229.44|4226.44|4229.94|4226.94|4228.64|4225.64|0
1630541400000|2021-09-02 00:10:00|4229.54|4226.54|4229.04|4226.04|4229.64|4226.64|4228.64|4225.64|0
1630541700000|2021-09-02 00:15:00|4229.14|4226.14|4226.44|4224.44|4230.14|4228.14|4225.44|4223.44|378
1630542000000|2021-09-02 00:20:00|4226.14|4224.14|4224.94|4222.94|4226.94|4224.94|4224.94|4222.94|174
1630542300000|2021-09-02 00:25:00|4224.44|4222.44|4221.64|4219.64|4224.94|4222.94|4219.94|4217.94|506
1630542600000|2021-09-02 00:30:00|4221.44|4219.44|4220.44|4218.44|4221.94|4219.94|4220.44|4218.44|178
1630542900000|2021-09-02 00:35:00|4220.94|4218.94|4218.94|4216.94|4220.94|4218.94|4218.44|4216.44|314
1630543200000|2021-09-02 00:40:00|4218.64|4216.64|4217.94|4215.94|4219.44|4217.44|4217.44|4215.44|175
1630543500000|2021-09-02 00:45:00|4217.44|4215.44|4216.94|4214.94|4218.44|4216.44|4216.64|4214.64|113
1630543800000|2021-09-02 00:50:00|4216.64|4214.64|4217.44|4215.44|4217.44|4215.44|4215.64|4213.64|75
1630544100000|2021-09-02 00:55:00|4216.94|4214.94|4218.44|4216.44|4219.44|4217.44|4216.94|4214.94|241
1630544400000|2021-09-02 01:00:00|4218.64|4216.64|4217.94|4215.94|4218.94|4216.94|4217.64|4215.64|99
1630544700000|2021-09-02 01:05:00|4218.44|4216.44|4219.44|4217.44|4220.44|4218.44|4217.94|4215.94|137
1630545000000|2021-09-02 01:10:00|4218.94|4216.94|4217.94|4215.94|4218.94|4216.94|4217.94|4215.94|101
1630545300000|2021-09-02 01:15:00|4217.44|4215.44|4217.44|4215.44|4218.44|4216.44|4216.94|4214.94|255
1630545600000|2021-09-02 01:20:00|4217.94|4215.94|4217.94|4215.94|4218.94|4216.94|4217.44|4215.44|267
1630545900000|2021-09-02 01:25:00|4218.14|4216.14|4219.94|4217.94|4220.44|4218.44|4218.14|4216.14|121
1630546200000|2021-09-02 01:30:00|4220.14|4218.14|4221.94|4219.94|4221.94|4219.94|4219.44|4217.44|287
1630546500000|2021-09-02 01:35:00|4221.64|4219.64|4222.64|4220.64|4223.94|4221.94|4221.64|4219.64|242
1630546800000|2021-09-02 01:40:00|4222.94|4220.94|4221.94|4219.94|4223.44|4221.44|4221.64|4219.64|148
1630547100000|2021-09-02 01:45:00|4222.44|4220.44|4220.94|4218.94|4222.94|4220.94|4220.44|4218.44|102
1630547400000|2021-09-02 01:50:00|4221.44|4219.44|4219.64|4217.64|4221.94|4219.94|4219.44|4217.44|33
1630547700000|2021-09-02 01:55:00|4219.44|4217.44|4220.44|4218.44|4220.94|4218.94|4219.44|4217.44|44
1630548000000|2021-09-02 02:00:00|4219.94|4217.94|4220.94|4218.94|4220.94|4218.94|4219.44|4217.44|43
1630548300000|2021-09-02 02:05:00|4220.44|4218.44|4221.64|4219.64|4223.14|4221.14|4220.44|4218.44|86
1630548600000|2021-09-02 02:10:00|4221.44|4219.44|4222.94|4220.94|4222.94|4220.94|4221.44|4219.44|27
1630548900000|2021-09-02 02:15:00|4223.14|4221.14|4224.94|4222.94|4225.44|4223.44|4223.14|4221.14|164
1630549200000|2021-09-02 02:20:00|4224.64|4222.64|4222.94|4220.94|4224.94|4222.94|4222.94|4220.94|24
1630549500000|2021-09-02 02:25:00|4222.64|4220.64|4222.94|4220.94|4223.94|4221.94|4222.64|4220.64|52
1630549800000|2021-09-02 02:30:00|4222.64|4220.64|4223.14|4221.14|4223.94|4221.94|4221.94|4219.94|70
1630550100000|2021-09-02 02:35:00|4223.44|4221.44|4222.94|4220.94|4224.44|4222.44|4222.94|4220.94|131
1630550400000|2021-09-02 02:40:00|4223.44|4221.44|4223.44|4221.44|4223.94|4221.94|4222.94|4220.94|57
1630550700000|2021-09-02 02:45:00|4222.94|4220.94|4221.64|4219.64|4223.94|4221.94|4221.44|4219.44|52
1630551000000|2021-09-02 02:50:00|4221.44|4219.44|4220.44|4218.44|4222.14|4220.14|4220.44|4218.44|753
1630551300000|2021-09-02 02:55:00|4220.64|4218.64|4220.44|4218.44|4220.94|4218.94|4219.44|4217.44|20
1630551600000|2021-09-02 03:00:00|4220.14|4218.14|4219.94|4217.94|4220.44|4218.44|4219.44|4217.44|45
1630551900000|2021-09-02 03:05:00|4219.64|4217.64|4220.44|4218.44|4220.44|4218.44|4218.94|4216.94|85
1630552200000|2021-09-02 03:10:00|4219.94|4217.94|4218.94|4216.94|4219.94|4217.94|4218.94|4216.94|33
1630552500000|2021-09-02 03:15:00|4218.44|4216.44|4218.44|4216.44|4218.94|4216.94|4217.94|4215.94|44
1630552800000|2021-09-02 03:20:00|4218.94|4216.94|4219.64|4217.64|4219.94|4217.94|4218.64|4216.64|38
1630553100000|2021-09-02 03:25:00|4219.44|4217.44|4220.94|4218.94|4221.64|4219.64|4218.94|4216.94|83
1630553400000|2021-09-02 03:30:00|4220.44|4218.44|4221.44|4219.44|4221.94|4219.94|4220.44|4218.44|72
1630553700000|2021-09-02 03:35:00|4220.94|4218.94|4221.94|4219.94|4221.94|4219.94|4220.94|4218.94|12
1630554000000|2021-09-02 03:40:00|4221.64|4219.64|4222.64|4220.64|4222.94|4220.94|4221.44|4219.44|58
1630554300000|2021-09-02 03:45:00|4222.94|4220.94|4221.94|4219.94|4222.94|4220.94|4221.94|4219.94|20
1630554600000|2021-09-02 03:50:00|4222.14|4220.14|4222.14|4220.14|4222.44|4220.44|4221.44|4219.44|47
1630554900000|2021-09-02 03:55:00|4222.44|4220.44|4221.94|4219.94|4222.44|4220.44|4221.64|4219.64|15
1630555200000|2021-09-02 04:00:00|4222.14|4220.14|4222.64|4220.64|4223.14|4221.14|4221.94|4219.94|72
1630555500000|2021-09-02 04:05:00|4222.44|4220.44|4222.44|4220.44|4222.44|4220.44|4222.14|4220.14|13
1630555800000|2021-09-02 04:10:00|4222.64|4220.64|4222.44|4220.44|4222.94|4220.94|4221.94|4219.94|71
1630556100000|2021-09-02 04:15:00|4222.14|4220.14|4221.94|4219.94|4222.44|4220.44|4221.94|4219.94|34
1630556400000|2021-09-02 04:20:00|4221.64|4219.64|4221.64|4219.64|4221.94|4219.94|4221.44|4219.44|1
1630556700000|2021-09-02 04:25:00|4221.94|4219.94|4221.64|4219.64|4221.94|4219.94|4221.44|4219.44|2
1630557000000|2021-09-02 04:30:00|4221.44|4219.44|4221.44|4219.44|4221.94|4219.94|4221.14|4219.14|20
1630557300000|2021-09-02 04:35:00|4221.64|4219.64|4221.44|4219.44|4221.64|4219.64|4221.14|4219.14|1
1630557600000|2021-09-02 04:40:00|4221.64|4219.64|4222.44|4220.44|4222.64|4220.64|4221.64|4219.64|13
1630557900000|2021-09-02 04:45:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.64|4219.64|14
1630558200000|2021-09-02 04:50:00|4221.94|4219.94|4221.64|4219.64|4222.44|4220.44|4221.44|4219.44|15
1630558500000|2021-09-02 04:55:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.44|4219.44|43
1630558800000|2021-09-02 05:00:00|4221.94|4219.94|4221.94|4219.94|4222.94|4220.94|4221.44|4219.44|111
1630559100000|2021-09-02 05:05:00|4222.14|4220.14|4222.44|4220.44|4222.44|4220.44|4221.94|4219.94|43
1630559400000|2021-09-02 05:10:00|4222.94|4220.94|4222.44|4220.44|4222.94|4220.94|4222.44|4220.44|16
1630559700000|2021-09-02 05:15:00|4221.94|4219.94|4222.14|4220.14|4222.14|4220.14|4221.44|4219.44|88
1630560000000|2021-09-02 05:20:00|4221.94|4219.94|4223.44|4221.44|4223.94|4221.94|4221.94|4219.94|123
1630560300000|2021-09-02 05:25:00|4223.14|4221.14|4222.44|4220.44|4223.44|4221.44|4221.94|4219.94|76
1630560600000|2021-09-02 05:30:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.94|4219.94|44
1630560900000|2021-09-02 05:35:00|4222.94|4220.94|4224.44|4222.44|4224.44|4222.44|4222.44|4220.44|118
1630561200000|2021-09-02 05:40:00|4223.94|4221.94|4222.94|4220.94|4223.94|4221.94|4222.44|4220.44|114
1630561500000|2021-09-02 05:45:00|4222.44|4220.44|4222.44|4220.44|4222.94|4220.94|4221.94|4219.94|113
1630561800000|2021-09-02 05:50:00|4221.94|4219.94|4220.94|4218.94|4222.94|4220.94|4220.94|4218.94|376
1630562100000|2021-09-02 05:55:00|4221.44|4219.44|4222.14|4220.14|4222.94|4220.94|4220.94|4218.94|399
1630562400000|2021-09-02 06:00:00|4221.89|4220.39|4219.69|4218.19|4222.19|4220.69|4218.89|4217.39|852
1630562700000|2021-09-02 06:05:00|4219.19|4217.69|4219.19|4217.69|4219.69|4218.19|4218.19|4216.69|529
1630563000000|2021-09-02 06:10:00|4219.69|4218.19|4218.19|4216.69|4220.19|4218.69|4217.69|4216.19|654
1630563300000|2021-09-02 06:15:00|4217.69|4216.19|4218.19|4216.69|4218.19|4216.69|4217.19|4215.69|419
1630563600000|2021-09-02 06:20:00|4217.89|4216.39|4217.69|4216.19|4218.19|4216.69|4216.19|4214.69|378
1630563900000|2021-09-02 06:25:00|4217.19|4215.69|4216.69|4215.19|4218.39|4216.89|4216.19|4214.69|1186
1630564200000|2021-09-02 06:30:00|4217.19|4215.69|4218.19|4216.69|4218.19|4216.69|4216.69|4215.19|654
1630564500000|2021-09-02 06:35:00|4218.69|4217.19|4219.89|4218.39|4220.19|4218.69|4218.19|4216.69|637
1630564800000|2021-09-02 06:40:00|4219.69|4218.19|4219.69|4218.19|4220.69|4219.19|4219.19|4217.69|336
1630565100000|2021-09-02 06:45:00|4219.89|4218.39|4222.69|4221.19|4222.69|4221.19|4219.19|4217.69|578
1630565400000|2021-09-02 06:50:00|4222.19|4220.69|4224.19|4222.69|4225.19|4223.69|4222.19|4220.69|1721
1630565700000|2021-09-02 06:55:00|4223.89|4222.39|4225.19|4223.69|4225.39|4223.89|4222.19|4220.69|2653
1630566000000|2021-09-02 07:00:00|4224.69|4223.19|4225.69|4224.19|4225.69|4224.19|4219.69|4218.19|8524
1630566300000|2021-09-02 07:05:00|4225.89|4224.39|4226.39|4224.89|4227.69|4226.19|4224.39|4222.89|4861
1630566600000|2021-09-02 07:10:00|4226.19|4224.69|4227.19|4225.69|4228.19|4226.69|4223.69|4222.19|4943
1630566900000|2021-09-02 07:15:00|4226.69|4225.19|4223.69|4222.19|4226.69|4225.19|4222.69|4221.19|4615
1630567200000|2021-09-02 07:20:00|4223.19|4221.69|4228.69|4227.19|4228.89|4227.39|4223.19|4221.69|3126
1630567500000|2021-09-02 07:25:00|4229.19|4227.69|4230.19|4228.69|4230.69|4229.19|4228.69|4227.19|3343
1630567800000|2021-09-02 07:30:00|4230.69|4229.19|4229.19|4227.69|4230.69|4229.19|4228.19|4226.69|2393
1630568100000|2021-09-02 07:35:00|4228.89|4227.39|4228.69|4227.19|4229.69|4228.19|4228.19|4226.69|1668
1630568400000|2021-09-02 07:40:00|4228.63|4227.13|4228.63|4227.13|4230.13|4228.63|4228.13|4226.63|2741
1630568700000|2021-09-02 07:45:00|4228.13|4226.63|4232.13|4230.63|4232.63|4231.13|4227.13|4225.63|2483
1630569000000|2021-09-02 07:50:00|4232.63|4231.13|4233.13|4231.63|4234.63|4233.13|4232.13|4230.63|4975
1630569300000|2021-09-02 07:55:00|4233.63|4232.13|4235.63|4234.13|4236.13|4234.63|4232.63|4231.13|1841
1630569600000|2021-09-02 08:00:00|4235.83|4234.33|4235.63|4234.13|4237.13|4235.63|4234.13|4232.63|3594
1630569900000|2021-09-02 08:05:00|4235.13|4233.63|4238.63|4237.13|4238.63|4237.13|4234.63|4233.13|5152
1630570200000|2021-09-02 08:10:00|4238.13|4236.63|4237.63|4236.13|4238.63|4237.13|4237.13|4235.63|4647
1630570500000|2021-09-02 08:15:00|4237.33|4235.83|4237.63|4236.13|4240.13|4238.63|4237.13|4235.63|5632
1630570800000|2021-09-02 08:20:00|4237.13|4235.63|4235.63|4234.13|4237.63|4236.13|4235.63|4234.13|1978
1630571100000|2021-09-02 08:25:00|4236.13|4234.63|4237.63|4236.13|4238.13|4236.63|4235.63|4234.13|1483
1630571400000|2021-09-02 08:30:00|4238.13|4236.63|4237.13|4235.63|4239.63|4238.13|4237.13|4235.63|1851
1630571700000|2021-09-02 08:35:00|4237.33|4235.83|4237.13|4235.63|4238.63|4237.13|4237.13|4235.63|2825
1630572000000|2021-09-02 08:40:00|4237.63|4236.13|4237.63|4236.13|4237.63|4236.13|4235.63|4234.13|1478
1630572300000|2021-09-02 08:45:00|4237.83|4236.33|4238.13|4236.63|4238.83|4237.33|4237.33|4235.83|2665
1630572600000|2021-09-02 08:50:00|4238.63|4237.13|4237.63|4236.13|4239.63|4238.13|4237.13|4235.63|4570
1630572900000|2021-09-02 08:55:00|4237.13|4235.63|4239.13|4237.63|4239.63|4238.13|4236.13|4234.63|2194
1630573200000|2021-09-02 09:00:00|4238.63|4237.13|4238.13|4236.63|4239.63|4238.13|4237.33|4235.83|2171
1630573500000|2021-09-02 09:05:00|4238.63|4237.13|4237.63|4236.13|4238.63|4237.13|4237.13|4235.63|1251
1630573800000|2021-09-02 09:10:00|4238.13|4236.63|4237.13|4235.63|4238.63|4237.13|4236.63|4235.13|4084
1630574100000|2021-09-02 09:15:00|4237.33|4235.83|4233.13|4231.63|4237.33|4235.83|4233.13|4231.63|5202
1630574400000|2021-09-02 09:20:00|4232.63|4231.13|4230.63|4229.13|4232.63|4231.13|4230.33|4228.83|2706
1630574700000|2021-09-02 09:25:00|4231.13|4229.63|4232.63|4231.13|4232.63|4231.13|4230.63|4229.13|1452
1630575000000|2021-09-02 09:30:00|4233.13|4231.63|4233.63|4232.13|4234.13|4232.63|4232.63|4231.13|1117
1630575300000|2021-09-02 09:35:00|4234.13|4232.63|4232.63|4231.13|4234.13|4232.63|4232.63|4231.13|1325
1630575600000|2021-09-02 09:40:00|4233.13|4231.63|4231.13|4229.63|4233.63|4232.13|4230.13|4228.63|2129
1630575900000|2021-09-02 09:45:00|4230.83|4229.33|4234.63|4233.13|4234.63|4233.13|4230.63|4229.13|2575
1630576200000|2021-09-02 09:50:00|4234.33|4232.83|4232.13|4230.63|4234.63|4233.13|4232.13|4230.63|1865
1630576500000|2021-09-02 09:55:00|4231.63|4230.13|4230.83|4229.33|4232.13|4230.63|4230.63|4229.13|2103
1630576800000|2021-09-02 10:00:00|4231.13|4229.63|4232.63|4231.13|4233.13|4231.63|4231.13|4229.63|1351
1630577100000|2021-09-02 10:05:00|4233.13|4231.63|4231.63|4230.13|4233.63|4232.13|4231.13|4229.63|1071
1630577400000|2021-09-02 10:10:00|4232.13|4230.63|4230.63|4229.13|4232.63|4231.13|4230.13|4228.63|2197
1630577700000|2021-09-02 10:15:00|4231.13|4229.63|4228.13|4226.63|4231.13|4229.63|4228.13|4226.63|1888
1630578000000|2021-09-02 10:20:00|4228.63|4227.13|4229.13|4227.63|4229.13|4227.63|4227.13|4225.63|1827
1630578300000|2021-09-02 10:25:00|4228.83|4227.33|4230.63|4229.13|4231.63|4230.13|4228.63|4227.13|1592
1630578600000|2021-09-02 10:30:00|4230.33|4228.83|4228.63|4227.13|4230.63|4229.13|4228.63|4227.13|2424
1630578900000|2021-09-02 10:35:00|4229.13|4227.63|4229.13|4227.63|4229.33|4227.83|4227.63|4226.13|2407
1630579200000|2021-09-02 10:40:00|4228.83|4227.33|4227.13|4225.63|4229.63|4228.13|4227.13|4225.63|1421
1630579500000|2021-09-02 10:45:00|4226.63|4225.13|4225.13|4223.63|4226.63|4225.13|4224.63|4223.13|1704
1630579800000|2021-09-02 10:50:00|4224.83|4223.33|4227.63|4226.13|4227.63|4226.13|4224.83|4223.33|1925
1630580100000|2021-09-02 10:55:00|4227.33|4225.83|4227.63|4226.13|4228.13|4226.63|4226.63|4225.13|800
1630580400000|2021-09-02 11:00:00|4228.13|4226.63|4229.63|4228.13|4229.63|4228.13|4228.13|4226.63|763
1630580700000|2021-09-02 11:05:00|4229.13|4227.63|4228.13|4226.63|4229.63|4228.13|4228.13|4226.63|595
1630581000000|2021-09-02 11:10:00|4228.63|4227.13|4228.13|4226.63|4228.63|4227.13|4227.63|4226.13|852
1630581300000|2021-09-02 11:15:00|4227.63|4226.13|4227.63|4226.13|4228.13|4226.63|4227.13|4225.63|1293
1630581600000|2021-09-02 11:20:00|4228.13|4226.63|4226.13|4224.63|4228.13|4226.63|4226.13|4224.63|940
1630581900000|2021-09-02 11:25:00|4225.83|4224.33|4227.13|4225.63|4227.63|4226.13|4225.63|4224.13|1681
1630582200000|2021-09-02 11:30:00|4226.63|4225.13|4227.63|4226.13|4228.33|4226.83|4226.63|4225.13|926
1630582500000|2021-09-02 11:35:00|4227.83|4226.33|4226.13|4224.63|4228.13|4226.63|4226.13|4224.63|1537
1630582800000|2021-09-02 11:40:00|4226.07|4224.57|4227.07|4225.57|4227.57|4226.07|4225.57|4224.07|628
1630583100000|2021-09-02 11:45:00|4227.57|4226.07|4226.57|4225.07|4227.57|4226.07|4225.57|4224.07|704
1630583400000|2021-09-02 11:50:00|4227.07|4225.57|4227.57|4226.07|4228.57|4227.07|4227.07|4225.57|887
1630583700000|2021-09-02 11:55:00|4228.07|4226.57|4227.57|4226.07|4228.07|4226.57|4227.57|4226.07|567
1630584000000|2021-09-02 12:00:00|4228.07|4226.57|4228.07|4226.57|4228.07|4226.57|4227.07|4225.57|2025
1630584300000|2021-09-02 12:05:00|4227.77|4226.27|4225.57|4224.07|4227.77|4226.27|4225.57|4224.07|988
1630584600000|2021-09-02 12:10:00|4225.27|4223.77|4227.57|4226.07|4227.57|4226.07|4225.27|4223.77|1431
1630584900000|2021-09-02 12:15:00|4227.07|4225.57|4228.57|4227.07|4228.57|4227.07|4227.07|4225.57|1885
1630585200000|2021-09-02 12:20:00|4228.07|4226.57|4228.57|4227.07|4228.57|4227.07|4227.57|4226.07|1196
1630585500000|2021-09-02 12:25:00|4228.77|4227.27|4229.27|4227.77|4230.07|4228.57|4228.57|4227.07|3681
1630585800000|2021-09-02 12:30:00|4229.07|4227.57|4231.07|4229.57|4231.57|4230.07|4228.57|4227.07|1325
1630586100000|2021-09-02 12:35:00|4231.57|4230.07|4233.57|4232.07|4233.57|4232.07|4231.57|4230.07|2903
1630586400000|2021-09-02 12:40:00|4234.07|4232.57|4233.57|4232.07|4235.07|4233.57|4233.07|4231.57|1304
1630586700000|2021-09-02 12:45:00|4233.27|4231.77|4234.57|4233.07|4234.57|4233.07|4233.07|4231.57|1020
1630587000000|2021-09-02 12:50:00|4234.07|4232.57|4234.57|4233.07|4235.07|4233.57|4234.07|4232.57|2828
1630587300000|2021-09-02 12:55:00|4234.07|4232.57|4234.07|4232.57|4235.07|4233.57|4233.57|4232.07|1307
1630587600000|2021-09-02 13:00:00|4233.57|4232.07|4232.57|4231.07|4234.07|4232.57|4231.57|4230.07|1210
1630587900000|2021-09-02 13:05:00|4232.07|4230.57|4232.07|4230.57|4233.07|4231.57|4232.07|4230.57|3835
1630588200000|2021-09-02 13:10:00|4231.57|4230.07|4233.07|4231.57|4233.57|4232.07|4231.57|4230.07|1116
1630588500000|2021-09-02 13:15:00|4232.57|4231.07|4232.57|4231.07|4233.57|4232.07|4232.57|4231.07|3283
1630588800000|2021-09-02 13:20:00|4233.07|4231.57|4233.07|4231.57|4234.07|4232.57|4232.57|4231.07|1595
1630589100000|2021-09-02 13:25:00|4232.57|4231.07|4233.57|4232.07|4234.07|4232.57|4232.57|4231.07|1389
1630589400000|2021-09-02 13:30:00|4233.07|4231.57|4232.57|4231.07|4233.57|4232.07|4231.07|4229.57|12859
1630589700000|2021-09-02 13:35:00|4232.07|4230.57|4231.07|4229.57|4232.57|4231.07|4230.57|4229.07|21565
1630590000000|2021-09-02 13:40:00|4231.57|4230.07|4230.07|4228.57|4232.57|4231.07|4230.07|4228.57|3729
1630590300000|2021-09-02 13:45:00|4230.27|4228.77|4230.57|4229.07|4232.77|4231.27|4230.07|4228.57|3867
1630590600000|2021-09-02 13:50:00|4230.27|4228.77|4230.07|4228.57|4230.57|4229.07|4228.57|4227.07|2114
1630590900000|2021-09-02 13:55:00|4230.57|4229.07|4229.07|4227.57|4230.57|4229.07|4228.57|4227.07|3561
1630591200000|2021-09-02 14:00:00|4229.57|4228.07|4228.57|4227.07|4231.57|4230.07|4228.57|4227.07|5437
1630591500000|2021-09-02 14:05:00|4229.07|4227.57|4227.57|4226.07|4230.07|4228.57|4227.57|4226.07|5772
1630591800000|2021-09-02 14:10:00|4227.54|4226.04|4228.54|4227.04|4229.54|4228.04|4227.04|4225.54|3159
1630592100000|2021-09-02 14:15:00|4229.04|4227.54|4228.54|4227.04|4230.54|4229.04|4228.04|4226.54|2066
1630592400000|2021-09-02 14:20:00|4228.74|4227.24|4230.04|4228.54|4230.04|4228.54|4228.24|4226.74|4271
1630592700000|2021-09-02 14:25:00|4230.24|4228.74|4231.04|4229.54|4231.04|4229.54|4229.54|4228.04|2151
1630593000000|2021-09-02 14:30:00|4230.54|4229.04|4231.04|4229.54|4231.54|4230.04|4230.54|4229.04|5311
1630593300000|2021-09-02 14:35:00|4230.54|4229.04|4229.04|4227.54|4231.04|4229.54|4228.54|4227.04|3284
1630593600000|2021-09-02 14:40:00|4229.54|4228.04|4231.54|4230.04|4231.54|4230.04|4229.04|4227.54|2739
1630593900000|2021-09-02 14:45:00|4232.04|4230.54|4231.54|4230.04|4232.04|4230.54|4230.54|4229.04|2280
1630594200000|2021-09-02 14:50:00|4232.04|4230.54|4232.54|4231.04|4233.04|4231.54|4231.04|4229.54|3480
1630594500000|2021-09-02 14:55:00|4232.04|4230.54|4231.54|4230.04|4233.54|4232.04|4231.04|4229.54|13098
1630594800000|2021-09-02 15:00:00|4232.04|4230.54|4232.04|4230.54|4233.04|4231.54|4231.54|4230.04|5580
1630595100000|2021-09-02 15:05:00|4232.54|4231.04|4231.04|4229.54|4232.54|4231.04|4231.04|4229.54|2816
1630595400000|2021-09-02 15:10:00|4231.54|4230.04|4232.04|4230.54|4232.54|4231.04|4231.54|4230.04|2521
1630595700000|2021-09-02 15:15:00|4232.54|4231.04|4232.54|4231.04|4232.54|4231.04|4232.04|4230.54|2005
1630596000000|2021-09-02 15:20:00|4232.74|4231.24|4231.04|4229.54|4233.04|4231.54|4230.54|4229.04|4376
1630596300000|2021-09-02 15:25:00|4231.54|4230.04|4236.04|4234.54|4236.54|4235.04|4231.04|4229.54|12655
1630596600000|2021-09-02 15:30:00|4235.54|4234.04|4233.04|4231.54|4237.04|4235.54|4233.04|4231.54|35588
1630596900000|2021-09-02 15:35:00|4233.54|4232.04|4233.04|4231.54|4234.54|4233.04|4233.04|4231.54|18293
1630597200000|2021-09-02 15:40:00|4233.54|4232.04|4233.24|4231.74|4234.24|4232.74|4233.04|4231.54|5546
1630597500000|2021-09-02 15:45:00|4233.04|4231.54|4232.04|4230.54|4233.54|4232.04|4232.04|4230.54|4699
1630597800000|2021-09-02 15:50:00|4232.54|4231.04|4231.54|4230.04|4232.54|4231.04|4231.04|4229.54|2569
1630598100000|2021-09-02 15:55:00|4232.04|4230.54|4232.04|4230.54|4232.54|4231.04|4231.54|4230.04|2468
1630598400000|2021-09-02 16:00:00|4231.54|4230.04|4230.54|4229.04|4231.54|4230.04|4230.54|4229.04|1618
1630598700000|2021-09-02 16:05:00|4230.04|4228.54|4230.24|4228.74|4231.04|4229.54|4230.04|4228.54|3172
1630599000000|2021-09-02 16:10:00|4230.54|4229.04|4230.04|4228.54|4230.54|4229.04|4229.54|4228.04|1203
1630599300000|2021-09-02 16:15:00|4230.54|4229.04|4228.54|4227.04|4230.54|4229.04|4228.54|4227.04|1078
1630599600000|2021-09-02 16:20:00|4229.04|4227.54|4229.04|4227.54|4229.54|4228.04|4228.54|4227.04|782
1630599900000|2021-09-02 16:25:00|4228.54|4227.04|4229.04|4227.54|4229.04|4227.54|4228.54|4227.04|438
1630600200000|2021-09-02 16:30:00|4228.54|4227.04|4228.54|4227.04|4229.04|4227.54|4228.54|4227.04|430
1630600500000|2021-09-02 16:35:00|4229.04|4227.54|4227.04|4225.54|4229.54|4228.04|4227.04|4225.54|845
1630600800000|2021-09-02 16:40:00|4227.54|4226.04|4228.54|4227.04|4228.54|4227.04|4227.04|4225.54|542
1630601100000|2021-09-02 16:45:00|4229.04|4227.54|4227.54|4226.04|4229.04|4227.54|4227.54|4226.04|715
1630601400000|2021-09-02 16:50:00|4228.04|4226.54|4229.54|4228.04|4229.54|4228.04|4227.54|4226.04|632
1630601700000|2021-09-02 16:55:00|4229.04|4227.54|4228.04|4226.54|4229.54|4228.04|4228.04|4226.54|1596
1630602000000|2021-09-02 17:00:00|4228.24|4226.74|4229.04|4227.54|4229.54|4228.04|4228.04|4226.54|268
1630602300000|2021-09-02 17:05:00|4229.54|4228.04|4228.54|4227.04|4229.54|4228.04|4228.54|4227.04|514
1630602600000|2021-09-02 17:10:00|4229.04|4227.54|4227.54|4226.04|4229.04|4227.54|4227.54|4226.04|837
1630602900000|2021-09-02 17:15:00|4227.74|4226.24|4227.04|4225.54|4228.04|4226.54|4227.04|4225.54|239
1630603200000|2021-09-02 17:20:00|4226.54|4225.04|4225.54|4224.04|4227.54|4226.04|4225.54|4224.04|549
1630603500000|2021-09-02 17:25:00|4226.04|4224.54|4225.04|4223.54|4226.04|4224.54|4225.04|4223.54|877
1630603800000|2021-09-02 17:30:00|4225.24|4223.74|4225.74|4224.24|4226.04|4224.54|4225.04|4223.54|320
1630604100000|2021-09-02 17:35:00|4226.04|4224.54|4224.54|4223.04|4226.04|4224.54|4224.04|4222.54|1595
1630604400000|2021-09-02 17:40:00|4225.04|4223.54|4224.54|4223.04|4226.04|4224.54|4224.04|4222.54|526
1630604700000|2021-09-02 17:45:00|4225.04|4223.54|4222.54|4221.04|4225.04|4223.54|4222.54|4221.04|1215
1630605000000|2021-09-02 17:50:00|4222.74|4221.24|4223.04|4221.54|4223.04|4221.54|4222.04|4220.54|871
1630605300000|2021-09-02 17:55:00|4223.54|4222.04|4224.54|4223.04|4225.04|4223.54|4223.04|4221.54|1192
1630605600000|2021-09-02 18:00:00|4224.04|4222.54|4223.54|4222.04|4224.54|4223.04|4223.54|4222.04|886
1630605900000|2021-09-02 18:05:00|4224.04|4222.54|4223.04|4221.54|4224.04|4222.54|4222.04|4220.54|496
1630606200000|2021-09-02 18:10:00|4223.24|4221.74|4223.54|4222.04|4223.54|4222.04|4221.54|4220.04|383
1630606500000|2021-09-02 18:15:00|4224.04|4222.54|4224.04|4222.54|4224.24|4222.74|4223.24|4221.74|295
1630606800000|2021-09-02 18:20:00|4224.24|4222.74|4223.54|4222.04|4225.04|4223.54|4223.54|4222.04|238
1630607100000|2021-09-02 18:25:00|4224.04|4222.54|4222.04|4220.54|4224.04|4222.54|4222.04|4220.54|265
1630607400000|2021-09-02 18:30:00|4221.54|4220.04|4222.54|4221.04|4223.54|4222.04|4221.54|4220.04|430
1630607700000|2021-09-02 18:35:00|4222.74|4221.24|4222.04|4220.54|4223.04|4221.54|4221.04|4219.54|716
1630608000000|2021-09-02 18:40:00|4222.54|4221.04|4222.54|4221.04|4223.04|4221.54|4221.54|4220.04|527
1630608300000|2021-09-02 18:45:00|4222.74|4221.24|4223.54|4222.04|4224.04|4222.54|4222.74|4221.24|313
1630608600000|2021-09-02 18:50:00|4223.24|4221.74|4224.04|4222.54|4224.04|4222.54|4223.04|4221.54|278
1630608900000|2021-09-02 18:55:00|4224.54|4223.04|4225.54|4224.04|4226.04|4224.54|4224.54|4223.04|415
1630609200000|2021-09-02 19:00:00|4225.74|4224.24|4225.54|4224.04|4226.54|4225.04|4225.54|4224.04|378
1630609500000|2021-09-02 19:05:00|4226.04|4224.54|4224.54|4223.04|4226.04|4224.54|4224.54|4223.04|304
1630609800000|2021-09-02 19:10:00|4224.74|4223.24|4225.04|4223.54|4225.54|4224.04|4224.04|4222.54|303
1630610100000|2021-09-02 19:15:00|4225.54|4224.04|4225.04|4223.54|4226.04|4224.54|4225.04|4223.54|156
1630610400000|2021-09-02 19:20:00|4224.54|4223.04|4224.24|4222.74|4225.54|4224.04|4224.04|4222.54|851
1630610700000|2021-09-02 19:25:00|4224.54|4223.04|4224.04|4222.54|4225.04|4223.54|4223.54|4222.04|447
1630611000000|2021-09-02 19:30:00|4223.74|4222.24|4224.04|4222.54|4224.54|4223.04|4223.54|4222.04|316
1630611300000|2021-09-02 19:35:00|4223.54|4222.04|4224.04|4222.54|4224.04|4222.54|4222.54|4221.04|443
1630611600000|2021-09-02 19:40:00|4224.24|4222.74|4225.04|4223.54|4226.04|4224.54|4224.24|4222.74|754
1630611900000|2021-09-02 19:45:00|4224.54|4223.04|4223.54|4222.04|4225.54|4224.04|4223.54|4222.04|1382
1630612200000|2021-09-02 19:50:00|4223.74|4222.24|4225.54|4224.04|4226.04|4224.54|4223.74|4222.24|1543
1630612500000|2021-09-02 19:55:00|4225.24|4223.74|4228.04|4226.54|4228.04|4226.54|4225.04|4223.54|2882
1630612800000|2021-09-02 20:00:00|4228.39|4225.39|4227.99|4224.99|4229.39|4226.39|4227.99|4224.99|13
1630613100000|2021-09-02 20:05:00|4228.19|4225.19|4226.49|4223.49|4228.59|4225.59|4226.49|4223.49|0
1630613400000|2021-09-02 20:10:00|4226.59|4223.59|4227.99|4224.99|4227.99|4224.99|4226.09|4223.09|0
1630613700000|2021-09-02 20:15:00|4227.79|4224.79|4228.39|4225.39|4228.39|4225.39|4227.49|4224.49|0
1630614000000|2021-09-02 20:20:00|4228.29|4225.29|4228.59|4225.59|4228.59|4225.59|4228.19|4225.19|0
1630614300000|2021-09-02 20:25:00|4228.39|4225.39|4228.59|4225.59|4228.79|4225.79|4228.39|4225.39|0
1630614600000|2021-09-02 20:30:00|4228.79|4225.79|4228.19|4225.19|4228.79|4225.79|4228.19|4225.19|0
1630614900000|2021-09-02 20:35:00|4228.09|4225.09|4228.59|4225.59|4228.59|4225.59|4227.99|4224.99|0
1630615200000|2021-09-02 20:40:00|4228.79|4225.79|4228.99|4225.99|4229.19|4226.19|4228.79|4225.79|0
1630616100000|2021-09-02 20:55:00|4228.89|4225.89|4228.89|4225.89|4229.09|4226.09|4228.89|4225.89|0
1630616400000|2021-09-02 21:00:00|4228.79|4225.79|4228.99|4225.99|4229.29|4226.29|4228.79|4225.79|0
1630616700000|2021-09-02 21:05:00|4229.19|4226.19|4229.49|4226.49|4229.59|4226.59|4228.99|4225.99|0
1630617000000|2021-09-02 21:10:00|4229.39|4226.39|4229.29|4226.29|4229.39|4226.39|4229.29|4226.29|0
1630617600000|2021-09-02 21:20:00|4229.09|4226.09|4228.99|4225.99|4229.09|4226.09|4228.99|4225.99|0
1630617900000|2021-09-02 21:25:00|4229.09|4226.09|4228.99|4225.99|4229.09|4226.09|4228.79|4225.79|0
1630618200000|2021-09-02 21:30:00|4228.89|4225.89|4228.89|4225.89|4228.89|4225.89|4228.89|4225.89|0
1630618500000|2021-09-02 21:35:00|4228.79|4225.79|4228.89|4225.89|4228.89|4225.89|4228.79|4225.79|0
1630618800000|2021-09-02 21:40:00|4228.99|4225.99|4229.09|4226.09|4229.09|4226.09|4228.79|4225.79|0
1630619100000|2021-09-02 21:45:00|4228.99|4225.99|4228.89|4225.89|4228.99|4225.99|4228.89|4225.89|0
1630619700000|2021-09-02 21:55:00|4228.99|4225.99|4228.99|4225.99|4229.09|4226.09|4228.99|4225.99|0
1630620000000|2021-09-02 22:00:00|4229.09|4226.09|4228.19|4225.19|4229.09|4226.09|4227.99|4224.99|0
1630620600000|2021-09-02 22:10:00|4228.39|4225.39|4228.19|4225.19|4228.59|4225.59|4228.19|4225.19|0
1630620900000|2021-09-02 22:15:00|4227.99|4224.99|4228.19|4225.19|4228.19|4225.19|4227.99|4224.99|0
1630621200000|2021-09-02 22:20:00|4227.99|4224.99|4228.39|4225.39|4228.39|4225.39|4227.79|4224.79|0
1630621500000|2021-09-02 22:25:00|4228.49|4225.49|4229.19|4226.19|4229.19|4226.19|4228.49|4225.49|0
1630621800000|2021-09-02 22:30:00|4229.29|4226.29|4229.59|4226.59|4229.79|4226.79|4229.19|4226.19|0
1630622100000|2021-09-02 22:35:00|4229.79|4226.79|4229.39|4226.39|4229.79|4226.79|4229.19|4226.19|0
1630622400000|2021-09-02 22:40:00|4229.29|4226.29|4229.59|4226.59|4229.59|4226.59|4229.09|4226.09|0
1630622700000|2021-09-02 22:45:00|4229.49|4226.49|4229.19|4226.19|4229.59|4226.59|4229.19|4226.19|0
1630623000000|2021-09-02 22:50:00|4229.09|4226.09|4229.39|4226.39|4229.39|4226.39|4228.99|4225.99|0
1630623300000|2021-09-02 22:55:00|4229.29|4226.29|4229.19|4226.19|4229.39|4226.39|4229.19|4226.19|0
1630623600000|2021-09-02 23:00:00|4229.29|4226.29|4228.99|4225.99|4229.39|4226.39|4228.99|4225.99|0
1630623900000|2021-09-02 23:05:00|4228.79|4225.79|4228.59|4225.59|4228.79|4225.79|4228.39|4225.39|0
1630624200000|2021-09-02 23:10:00|4228.39|4225.39|4227.99|4224.99|4228.39|4225.39|4227.99|4224.99|0
1630624500000|2021-09-02 23:15:00|4228.19|4225.19|4228.19|4225.19|4228.39|4225.39|4228.19|4225.19|0
1630624800000|2021-09-02 23:20:00|4228.09|4225.09|4228.19|4225.19|4228.19|4225.19|4227.99|4224.99|0
1630625100000|2021-09-02 23:25:00|4227.99|4224.99|4227.79|4224.79|4227.99|4224.99|4227.49|4224.49|0
1630625400000|2021-09-02 23:30:00|4227.99|4224.99|4226.89|4223.89|4227.99|4224.99|4226.89|4223.89|0
1630625700000|2021-09-02 23:35:00|4227.09|4224.09|4227.49|4224.49|4227.79|4224.79|4227.09|4224.09|0
1630626000000|2021-09-02 23:40:00|4227.59|4224.59|4227.79|4224.79|4227.79|4224.79|4227.49|4224.49|0
1630626300000|2021-09-02 23:45:00|4227.99|4224.99|4228.19|4225.19|4228.29|4225.29|4227.79|4224.79|0
1630626600000|2021-09-02 23:50:00|4227.99|4224.99|4227.99|4224.99|4228.39|4225.39|4227.79|4224.79|0
1630626900000|2021-09-02 23:55:00|4227.79|4224.79|4227.49|4224.49|4227.89|4224.89|4227.29|4224.29|0
1630627200000|2021-09-03 00:00:00|4227.79|4224.79|4228.59|4225.59|4228.79|4225.79|4227.29|4224.29|0
1630627500000|2021-09-03 00:05:00|4228.49|4225.49|4229.39|4226.39|4229.49|4226.49|4227.79|4224.79|0
1630627800000|2021-09-03 00:10:00|4229.49|4226.49|4230.09|4227.09|4230.59|4227.59|4229.29|4226.29|0
1630628100000|2021-09-03 00:15:00|4229.79|4226.79|4229.99|4227.99|4230.29|4228.29|4228.79|4226.59|347
1630628400000|2021-09-03 00:20:00|4229.79|4227.79|4229.79|4227.79|4230.29|4228.29|4229.29|4227.29|37
1630628700000|2021-09-03 00:25:00|4230.29|4228.29|4229.29|4227.29|4230.29|4228.29|4228.79|4226.79|37
1630629000000|2021-09-03 00:30:00|4228.99|4226.99|4230.29|4228.29|4230.29|4228.29|4228.79|4226.79|98
1630629300000|2021-09-03 00:35:00|4229.99|4227.99|4229.79|4227.79|4230.29|4228.29|4229.29|4227.29|22
1630629600000|2021-09-03 00:40:00|4230.29|4228.29|4229.29|4227.29|4230.29|4228.29|4228.99|4226.99|30
1630629900000|2021-09-03 00:45:00|4229.49|4227.49|4229.79|4227.79|4230.29|4228.29|4228.79|4226.79|81
1630630200000|2021-09-03 00:50:00|4229.99|4227.99|4228.79|4226.79|4229.99|4227.99|4228.79|4226.79|30
1630630500000|2021-09-03 00:55:00|4229.29|4227.29|4227.79|4225.79|4229.29|4227.29|4227.79|4225.79|53
1630630800000|2021-09-03 01:00:00|4228.29|4226.29|4227.79|4225.79|4228.79|4226.79|4227.29|4225.29|54
1630631100000|2021-09-03 01:05:00|4227.49|4225.49|4227.29|4225.29|4227.79|4225.79|4227.29|4225.29|23
1630631400000|2021-09-03 01:10:00|4227.49|4225.49|4227.29|4225.29|4227.79|4225.79|4227.29|4225.29|25
1630631700000|2021-09-03 01:15:00|4227.49|4225.49|4227.29|4225.29|4228.29|4226.29|4226.79|4224.79|90
1630632000000|2021-09-03 01:20:00|4226.79|4224.79|4226.49|4224.49|4227.29|4225.29|4226.29|4224.29|57
1630632300000|2021-09-03 01:25:00|4226.79|4224.79|4227.99|4225.99|4228.29|4226.29|4226.29|4224.29|32
1630632600000|2021-09-03 01:30:00|4228.29|4226.29|4227.29|4225.29|4228.29|4226.29|4226.49|4224.49|78
1630632900000|2021-09-03 01:35:00|4227.79|4225.79|4226.79|4224.79|4227.79|4225.79|4226.49|4224.49|60
1630633200000|2021-09-03 01:40:00|4226.29|4224.29|4225.79|4223.79|4226.79|4224.79|4225.29|4223.29|124
1630633500000|2021-09-03 01:45:00|4225.49|4223.49|4226.79|4224.79|4226.99|4224.99|4225.29|4223.29|104
1630633800000|2021-09-03 01:50:00|4226.99|4224.99|4227.29|4225.29|4227.29|4225.29|4225.99|4223.99|11
1630634100000|2021-09-03 01:55:00|4226.99|4224.99|4226.79|4224.79|4227.29|4225.29|4226.29|4224.29|110
1630634400000|2021-09-03 02:00:00|4226.29|4224.29|4227.29|4225.29|4227.29|4225.29|4226.29|4224.29|61
1630634700000|2021-09-03 02:05:00|4227.79|4225.79|4228.79|4226.79|4228.79|4226.79|4227.29|4225.29|235
1630635000000|2021-09-03 02:10:00|4229.29|4227.29|4229.29|4227.29|4229.79|4227.79|4228.49|4226.49|198
1630635300000|2021-09-03 02:15:00|4229.79|4227.79|4230.29|4228.29|4231.29|4229.29|4229.29|4227.29|167
1630635600000|2021-09-03 02:20:00|4230.49|4228.49|4230.49|4228.49|4230.99|4228.99|4229.79|4227.79|38
1630635900000|2021-09-03 02:25:00|4230.79|4228.79|4230.29|4228.29|4230.79|4228.79|4229.79|4227.79|96
1630636200000|2021-09-03 02:30:00|4229.79|4227.79|4230.29|4228.29|4230.29|4228.29|4228.79|4226.79|70
1630636500000|2021-09-03 02:35:00|4229.99|4227.99|4230.79|4228.79|4231.29|4229.29|4229.99|4227.99|37
1630636800000|2021-09-03 02:40:00|4230.29|4228.29|4230.99|4228.99|4231.29|4229.29|4230.29|4228.29|60
1630637100000|2021-09-03 02:45:00|4231.29|4229.29|4232.29|4230.29|4232.79|4230.79|4230.99|4228.99|111
1630637400000|2021-09-03 02:50:00|4231.99|4229.99|4234.29|4232.29|4235.29|4233.29|4231.99|4229.99|356
1630637700000|2021-09-03 02:55:00|4233.99|4231.99|4238.79|4236.79|4238.79|4236.79|4233.99|4231.99|367
1630638000000|2021-09-03 03:00:00|4239.29|4237.29|4235.99|4233.99|4239.79|4237.79|4235.49|4233.49|252
1630638300000|2021-09-03 03:05:00|4236.29|4234.29|4235.49|4233.49|4237.29|4235.29|4235.29|4233.29|58
1630638600000|2021-09-03 03:10:00|4235.29|4233.29|4235.99|4233.99|4236.79|4234.79|4234.99|4232.99|31
1630638900000|2021-09-03 03:15:00|4236.29|4234.29|4234.29|4232.29|4236.79|4234.79|4234.29|4232.29|82
1630639200000|2021-09-03 03:20:00|4234.49|4232.49|4236.99|4234.99|4236.99|4234.99|4234.29|4232.29|88
1630639500000|2021-09-03 03:25:00|4236.79|4234.79|4235.79|4233.79|4237.29|4235.29|4235.79|4233.79|58
1630639800000|2021-09-03 03:30:00|4236.29|4234.29|4234.49|4232.49|4236.49|4234.49|4233.99|4231.99|296
1630640100000|2021-09-03 03:35:00|4234.29|4232.29|4233.49|4231.49|4234.49|4232.49|4232.29|4230.29|174
1630640400000|2021-09-03 03:40:00|4233.29|4231.29|4233.79|4231.79|4234.29|4232.29|4232.99|4230.99|37
1630640700000|2021-09-03 03:45:00|4233.99|4231.99|4234.29|4232.29|4234.79|4232.79|4233.29|4231.29|53
1630641000000|2021-09-03 03:50:00|4234.49|4232.49|4234.79|4232.79|4234.79|4232.79|4233.99|4231.99|36
1630641300000|2021-09-03 03:55:00|4234.99|4232.99|4235.29|4233.29|4236.29|4234.29|4234.79|4232.79|65
1630641600000|2021-09-03 04:00:00|4234.99|4232.99|4234.99|4232.99|4235.29|4233.29|4233.79|4231.79|63
1630641900000|2021-09-03 04:05:00|4234.79|4232.79|4234.79|4232.79|4235.29|4233.29|4233.79|4231.79|46
1630642200000|2021-09-03 04:10:00|4234.29|4232.29|4234.79|4232.79|4234.79|4232.79|4234.29|4232.29|14
1630642500000|2021-09-03 04:15:00|4234.99|4232.99|4234.79|4232.79|4235.29|4233.29|4234.79|4232.79|33
1630642800000|2021-09-03 04:20:00|4234.99|4232.99|4235.99|4233.99|4236.79|4234.79|4234.79|4232.79|56
1630643100000|2021-09-03 04:25:00|4236.29|4234.29|4235.79|4233.79|4236.49|4234.49|4235.79|4233.79|7
1630643400000|2021-09-03 04:30:00|4235.29|4233.29|4235.29|4233.29|4235.79|4233.79|4235.29|4233.29|36
1630643700000|2021-09-03 04:35:00|4234.79|4232.79|4234.49|4232.49|4235.79|4233.79|4234.49|4232.49|86
1630644000000|2021-09-03 04:40:00|4234.29|4232.29|4232.79|4230.79|4234.29|4232.29|4232.79|4230.79|45
1630644300000|2021-09-03 04:45:00|4232.99|4230.99|4232.99|4230.99|4233.29|4231.29|4231.79|4229.79|92
1630644600000|2021-09-03 04:50:00|4232.79|4230.79|4233.79|4231.79|4233.99|4231.99|4231.99|4229.99|97
1630644900000|2021-09-03 04:55:00|4233.49|4231.49|4234.29|4232.29|4234.29|4232.29|4233.29|4231.29|31
1630645200000|2021-09-03 05:00:00|4233.99|4231.99|4233.79|4231.79|4234.79|4232.79|4233.29|4231.29|216
1630645500000|2021-09-03 05:05:00|4233.99|4231.99|4231.99|4229.99|4233.99|4231.99|4231.29|4229.29|203
1630645800000|2021-09-03 05:10:00|4231.79|4229.79|4232.79|4230.79|4233.29|4231.29|4231.29|4229.29|150
1630646100000|2021-09-03 05:15:00|4232.99|4230.99|4232.29|4230.29|4233.79|4231.79|4232.29|4230.29|23
1630646400000|2021-09-03 05:20:00|4232.49|4230.49|4232.29|4230.29|4232.79|4230.79|4231.79|4229.79|17
1630646700000|2021-09-03 05:25:00|4232.49|4230.49|4232.99|4230.99|4232.99|4230.99|4231.79|4229.79|81
1630647000000|2021-09-03 05:30:00|4232.79|4230.79|4234.79|4232.79|4234.79|4232.79|4232.79|4230.79|163
1630647300000|2021-09-03 05:35:00|4234.29|4232.29|4234.79|4232.79|4234.79|4232.79|4234.29|4232.29|202
1630647600000|2021-09-03 05:40:00|4235.29|4233.29|4235.79|4233.79|4236.29|4234.29|4234.29|4232.29|267
1630647900000|2021-09-03 05:45:00|4235.29|4233.29|4236.99|4234.99|4237.29|4235.29|4235.29|4233.29|222
1630648200000|2021-09-03 05:50:00|4237.29|4235.29|4236.79|4234.79|4237.29|4235.29|4236.29|4234.29|207
1630648500000|2021-09-03 05:55:00|4236.99|4234.99|4237.79|4235.79|4237.79|4235.79|4236.79|4234.79|347
1630648800000|2021-09-03 06:00:00|4237.54|4236.04|4235.54|4234.04|4237.54|4236.04|4234.04|4232.54|1100
1630649100000|2021-09-03 06:05:00|4235.04|4233.54|4231.74|4230.24|4235.54|4234.04|4231.54|4230.04|1231
1630649400000|2021-09-03 06:10:00|4232.04|4230.54|4234.04|4232.54|4234.54|4233.04|4232.04|4230.54|864
1630649700000|2021-09-03 06:15:00|4233.54|4232.04|4233.04|4231.54|4233.54|4232.04|4232.54|4231.04|690
1630650000000|2021-09-03 06:20:00|4233.24|4231.74|4233.04|4231.54|4233.54|4232.04|4231.54|4230.04|480
1630650300000|2021-09-03 06:25:00|4232.54|4231.04|4230.74|4229.24|4232.54|4231.04|4230.54|4229.04|574
1630650600000|2021-09-03 06:30:00|4231.04|4229.54|4231.04|4229.54|4231.54|4230.04|4230.54|4229.04|493
1630650900000|2021-09-03 06:35:00|4231.54|4230.04|4230.54|4229.04|4231.54|4230.04|4229.54|4228.04|1478
1630651200000|2021-09-03 06:40:00|4230.24|4228.74|4229.04|4227.54|4230.54|4229.04|4229.04|4227.54|291
1630651500000|2021-09-03 06:45:00|4228.74|4227.24|4229.54|4228.04|4229.54|4228.04|4227.54|4226.04|837
1630651800000|2021-09-03 06:50:00|4229.24|4227.74|4230.04|4228.54|4230.54|4229.04|4228.54|4227.04|522
1630652100000|2021-09-03 06:55:00|4229.54|4228.04|4230.04|4228.54|4230.04|4228.54|4227.54|4226.04|1188
1630652400000|2021-09-03 07:00:00|4231.04|4229.54|4225.04|4223.54|4233.54|4232.04|4223.54|4222.04|10478
1630652700000|2021-09-03 07:05:00|4224.54|4223.04|4220.04|4218.54|4226.04|4224.54|4218.04|4216.54|8640
1630653000000|2021-09-03 07:10:00|4220.54|4219.04|4224.54|4223.04|4225.04|4223.54|4218.54|4217.04|4932
1630653300000|2021-09-03 07:15:00|4225.04|4223.54|4224.04|4222.54|4225.04|4223.54|4221.24|4219.74|2659
1630653600000|2021-09-03 07:20:00|4223.54|4222.04|4222.54|4221.04|4224.54|4223.04|4221.54|4220.04|2239
1630653900000|2021-09-03 07:25:00|4222.24|4220.74|4224.24|4222.74|4225.04|4223.54|4222.04|4220.54|2414
1630654200000|2021-09-03 07:30:00|4224.54|4223.04|4225.04|4223.54|4226.54|4225.04|4223.04|4221.54|4627
1630654500000|2021-09-03 07:35:00|4225.54|4224.04|4226.54|4225.04|4228.04|4226.54|4224.04|4222.54|1961
1630654800000|2021-09-03 07:40:00|4226.55|4225.05|4228.05|4226.55|4228.05|4226.55|4224.55|4223.05|1593
1630655100000|2021-09-03 07:45:00|4228.25|4226.75|4226.05|4224.55|4230.05|4228.55|4226.05|4224.55|2725
1630655400000|2021-09-03 07:50:00|4226.55|4225.05|4226.05|4224.55|4228.05|4226.55|4224.55|4223.05|2792
1630655700000|2021-09-03 07:55:00|4226.55|4225.05|4228.05|4226.55|4228.55|4227.05|4226.05|4224.55|2137
1630656000000|2021-09-03 08:00:00|4227.75|4226.25|4228.05|4226.55|4228.55|4227.05|4225.55|4224.05|6938
1630656300000|2021-09-03 08:05:00|4227.55|4226.05|4229.05|4227.55|4229.55|4228.05|4227.55|4226.05|1735
1630656600000|2021-09-03 08:10:00|4229.55|4228.05|4229.05|4227.55|4229.55|4228.05|4227.55|4226.05|3193
1630656900000|2021-09-03 08:15:00|4229.55|4228.05|4229.05|4227.55|4230.05|4228.55|4228.55|4227.05|5044
1630657200000|2021-09-03 08:20:00|4228.55|4227.05|4229.05|4227.55|4230.05|4228.55|4228.55|4227.05|5797
1630657500000|2021-09-03 08:25:00|4229.55|4228.05|4228.75|4227.25|4229.55|4228.05|4228.55|4227.05|5320
1630657800000|2021-09-03 08:30:00|4229.05|4227.55|4229.55|4228.05|4230.05|4228.55|4228.55|4227.05|1374
1630658100000|2021-09-03 08:35:00|4229.05|4227.55|4229.55|4228.05|4229.55|4228.05|4228.75|4227.25|1261
1630658400000|2021-09-03 08:40:00|4230.05|4228.55|4231.05|4229.55|4231.55|4230.05|4230.05|4228.55|1880
1630658700000|2021-09-03 08:45:00|4231.55|4230.05|4231.25|4229.75|4231.55|4230.05|4230.55|4229.05|1450
1630659000000|2021-09-03 08:50:00|4231.05|4229.55|4228.55|4227.05|4231.55|4230.05|4228.05|4226.55|2056
1630659300000|2021-09-03 08:55:00|4228.05|4226.55|4228.05|4226.55|4228.55|4227.05|4228.05|4226.55|1030
1630659600000|2021-09-03 09:00:00|4227.55|4226.05|4226.05|4224.55|4228.05|4226.55|4226.05|4224.55|2150
1630659900000|2021-09-03 09:05:00|4226.55|4225.05|4227.05|4225.55|4227.05|4225.55|4225.55|4224.05|1861
1630660200000|2021-09-03 09:10:00|4227.55|4226.05|4226.55|4225.05|4228.05|4226.55|4226.05|4224.55|6600
1630660500000|2021-09-03 09:15:00|4227.05|4225.55|4226.05|4224.55|4227.05|4225.55|4225.05|4223.55|2584
1630660800000|2021-09-03 09:20:00|4225.75|4224.25|4226.55|4225.05|4226.55|4225.05|4224.05|4222.55|2021
1630661100000|2021-09-03 09:25:00|4227.05|4225.55|4225.05|4223.55|4227.05|4225.55|4224.05|4222.55|4073
1630661400000|2021-09-03 09:30:00|4225.55|4224.05|4225.25|4223.75|4226.55|4225.05|4225.05|4223.55|2667
1630661700000|2021-09-03 09:35:00|4225.05|4223.55|4225.55|4224.05|4226.05|4224.55|4225.05|4223.55|1335
1630662000000|2021-09-03 09:40:00|4226.05|4224.55|4226.05|4224.55|4227.55|4226.05|4225.55|4224.05|7275
1630662300000|2021-09-03 09:45:00|4225.75|4224.25|4226.55|4225.05|4226.55|4225.05|4225.55|4224.05|1051
1630662600000|2021-09-03 09:50:00|4226.05|4224.55|4226.55|4225.05|4227.55|4226.05|4226.05|4224.55|13742
1630662900000|2021-09-03 09:55:00|4226.05|4224.55|4226.05|4224.55|4226.55|4225.05|4225.05|4223.55|4140
1630663200000|2021-09-03 10:00:00|4226.55|4225.05|4225.55|4224.05|4226.55|4225.05|4225.05|4223.55|2179
1630663500000|2021-09-03 10:05:00|4226.05|4224.55|4224.55|4223.05|4226.05|4224.55|4223.55|4222.05|2125
1630663800000|2021-09-03 10:10:00|4224.75|4223.25|4224.55|4223.05|4225.05|4223.55|4224.05|4222.55|3298
1630664100000|2021-09-03 10:15:00|4224.25|4222.75|4225.05|4223.55|4225.55|4224.05|4224.05|4222.55|1399
1630664400000|2021-09-03 10:20:00|4225.55|4224.05|4224.55|4223.05|4225.55|4224.05|4223.55|4222.05|1281
1630664700000|2021-09-03 10:25:00|4224.25|4222.75|4224.05|4222.55|4224.55|4223.05|4223.55|4222.05|2756
1630665000000|2021-09-03 10:30:00|4223.75|4222.25|4225.05|4223.55|4225.55|4224.05|4223.55|4222.05|783
1630665300000|2021-09-03 10:35:00|4225.55|4224.05|4225.55|4224.05|4226.55|4225.05|4225.05|4223.55|1326
1630665600000|2021-09-03 10:40:00|4226.05|4224.55|4224.55|4223.05|4226.05|4224.55|4224.55|4223.05|1193
1630665900000|2021-09-03 10:45:00|4224.25|4222.75|4225.05|4223.55|4225.55|4224.05|4224.05|4222.55|1430
1630666200000|2021-09-03 10:50:00|4225.55|4224.05|4224.55|4223.05|4225.55|4224.05|4224.05|4222.55|579
1630666500000|2021-09-03 10:55:00|4224.25|4222.75|4224.55|4223.05|4225.05|4223.55|4224.05|4222.55|1604
1630666800000|2021-09-03 11:00:00|4224.05|4222.55|4224.05|4222.55|4224.55|4223.05|4224.05|4222.55|788
1630667100000|2021-09-03 11:05:00|4224.55|4223.05|4224.55|4223.05|4225.55|4224.05|4224.55|4223.05|2652
1630667400000|2021-09-03 11:10:00|4225.05|4223.55|4224.05|4222.55|4225.55|4224.05|4224.05|4222.55|4025
1630667700000|2021-09-03 11:15:00|4224.25|4222.75|4223.55|4222.05|4224.55|4223.05|4223.05|4221.55|1468
1630668000000|2021-09-03 11:20:00|4223.25|4221.75|4225.55|4224.05|4225.55|4224.05|4223.25|4221.75|577
1630668300000|2021-09-03 11:25:00|4225.25|4223.75|4224.55|4223.05|4225.55|4224.05|4224.55|4223.05|1534
1630668600000|2021-09-03 11:30:00|4224.25|4222.75|4224.05|4222.55|4224.55|4223.05|4224.05|4222.55|820
1630668900000|2021-09-03 11:35:00|4223.55|4222.05|4222.55|4221.05|4223.55|4222.05|4222.55|4221.05|2204
1630669200000|2021-09-03 11:40:00|4222.58|4221.08|4222.58|4221.08|4223.08|4221.58|4221.58|4220.08|4310
1630669500000|2021-09-03 11:45:00|4223.08|4221.58|4223.58|4222.08|4224.08|4222.58|4223.08|4221.58|1460
1630669800000|2021-09-03 11:50:00|4224.08|4222.58|4223.08|4221.58|4224.58|4223.08|4223.08|4221.58|1622
1630670100000|2021-09-03 11:55:00|4222.58|4221.08|4221.58|4220.08|4223.58|4222.08|4221.08|4219.58|3210
1630670400000|2021-09-03 12:00:00|4222.08|4220.58|4223.08|4221.58|4223.08|4221.58|4221.08|4219.58|2996
1630670700000|2021-09-03 12:05:00|4222.58|4221.08|4223.08|4221.58|4224.08|4222.58|4222.58|4221.08|1697
1630671000000|2021-09-03 12:10:00|4222.58|4221.08|4222.08|4220.58|4223.08|4221.58|4221.58|4220.08|1636
1630671300000|2021-09-03 12:15:00|4222.58|4221.08|4221.08|4219.58|4222.58|4221.08|4220.58|4219.08|4188
1630671600000|2021-09-03 12:20:00|4220.58|4219.08|4221.58|4220.08|4222.08|4220.58|4220.58|4219.08|1934
1630671900000|2021-09-03 12:25:00|4222.08|4220.58|4222.58|4221.08|4224.08|4222.58|4221.58|4220.08|3795
1630672200000|2021-09-03 12:30:00|4222.28|4220.78|4217.58|4216.08|4224.58|4223.08|4212.08|4210.58|18515
1630672500000|2021-09-03 12:35:00|4218.08|4216.58|4215.58|4214.08|4222.08|4220.58|4214.58|4213.08|25109
1630672800000|2021-09-03 12:40:00|4216.08|4214.58|4214.08|4212.58|4216.08|4214.58|4212.58|4211.08|6690
1630673100000|2021-09-03 12:45:00|4214.58|4213.08|4214.08|4212.58|4216.58|4215.08|4213.58|4212.08|2830
1630673400000|2021-09-03 12:50:00|4214.28|4212.78|4216.58|4215.08|4216.58|4215.08|4213.58|4212.08|3683
1630673700000|2021-09-03 12:55:00|4216.08|4214.58|4217.58|4216.08|4218.08|4216.58|4215.58|4214.08|2156
1630674000000|2021-09-03 13:00:00|4218.08|4216.58|4218.08|4216.58|4219.58|4218.08|4217.58|4216.08|3115
1630674300000|2021-09-03 13:05:00|4218.58|4217.08|4217.08|4215.58|4219.58|4218.08|4216.58|4215.08|6105
1630674600000|2021-09-03 13:10:00|4216.58|4215.08|4213.58|4212.08|4217.28|4215.78|4213.58|4212.08|4164
1630674900000|2021-09-03 13:15:00|4213.08|4211.58|4205.08|4203.58|4213.58|4212.08|4205.08|4203.58|28246
1630675200000|2021-09-03 13:20:00|4204.08|4202.58|4196.58|4195.08|4204.58|4203.08|4191.58|4190.08|17934
1630675500000|2021-09-03 13:25:00|4196.08|4194.58|4189.08|4187.58|4196.08|4194.58|4187.78|4186.28|19040
1630675800000|2021-09-03 13:30:00|4189.58|4188.08|4188.08|4186.58|4195.08|4193.58|4188.08|4186.58|19957
1630676100000|2021-09-03 13:35:00|4187.58|4186.08|4187.08|4185.58|4190.08|4188.58|4186.58|4185.08|11206
1630676400000|2021-09-03 13:40:00|4186.78|4185.28|4190.08|4188.58|4191.78|4190.28|4186.08|4184.58|11490
1630676700000|2021-09-03 13:45:00|4189.58|4188.08|4190.58|4189.08|4191.08|4189.58|4186.08|4184.58|8579
1630677000000|2021-09-03 13:50:00|4190.08|4188.58|4185.58|4184.08|4190.08|4188.58|4183.08|4181.58|8956
1630677300000|2021-09-03 13:55:00|4186.08|4184.58|4190.58|4189.08|4190.58|4189.08|4184.08|4182.58|7792
1630677600000|2021-09-03 14:00:00|4190.28|4188.78|4193.58|4192.08|4194.08|4192.58|4185.08|4183.58|21834
1630677900000|2021-09-03 14:05:00|4194.08|4192.58|4193.58|4192.08|4194.58|4193.08|4190.58|4189.08|8729
1630678200000|2021-09-03 14:10:00|4193.89|4192.39|4199.89|4198.39|4199.89|4198.39|4191.89|4190.39|6849
1630678500000|2021-09-03 14:15:00|4199.39|4197.89|4198.89|4197.39|4201.39|4199.89|4198.39|4196.89|6219
1630678800000|2021-09-03 14:20:00|4198.39|4196.89|4200.39|4198.89|4201.89|4200.39|4198.39|4196.89|7579
1630679100000|2021-09-03 14:25:00|4200.89|4199.39|4200.39|4198.89|4201.39|4199.89|4198.39|4196.89|7155
1630679400000|2021-09-03 14:30:00|4200.89|4199.39|4201.89|4200.39|4202.39|4200.89|4197.39|4195.89|10696
1630679700000|2021-09-03 14:35:00|4201.39|4199.89|4197.39|4195.89|4202.39|4200.89|4196.89|4195.39|4517
1630680000000|2021-09-03 14:40:00|4196.89|4195.39|4197.89|4196.39|4198.39|4196.89|4195.39|4193.89|7927
1630680300000|2021-09-03 14:45:00|4197.39|4195.89|4199.39|4197.89|4199.89|4198.39|4194.89|4193.39|4260
1630680600000|2021-09-03 14:50:00|4199.89|4198.39|4199.39|4197.89|4200.39|4198.89|4197.89|4196.39|3555
1630680900000|2021-09-03 14:55:00|4198.89|4197.39|4203.39|4201.89|4203.39|4201.89|4198.89|4197.39|3946
1630681200000|2021-09-03 15:00:00|4202.89|4201.39|4203.39|4201.89|4205.39|4203.89|4202.39|4200.89|4250
1630681500000|2021-09-03 15:05:00|4203.89|4202.39|4204.39|4202.89|4204.89|4203.39|4201.39|4199.89|4274
1630681800000|2021-09-03 15:10:00|4203.89|4202.39|4205.39|4203.89|4207.39|4205.89|4203.39|4201.89|5046
1630682100000|2021-09-03 15:15:00|4205.09|4203.59|4200.89|4199.39|4205.39|4203.89|4199.89|4198.39|6903
1630682400000|2021-09-03 15:20:00|4200.39|4198.89|4202.39|4200.89|4202.89|4201.39|4199.09|4197.59|6315
1630682700000|2021-09-03 15:25:00|4201.89|4200.39|4202.39|4200.89|4203.89|4202.39|4198.89|4197.39|15975
1630683000000|2021-09-03 15:30:00|4202.89|4201.39|4202.89|4201.39|4203.89|4202.39|4198.89|4197.39|26912
1630683300000|2021-09-03 15:35:00|4202.59|4201.09|4199.89|4198.39|4202.59|4201.09|4199.39|4197.89|12223
1630683600000|2021-09-03 15:40:00|4199.39|4197.89|4199.39|4197.89|4200.89|4199.39|4197.89|4196.39|8728
1630683900000|2021-09-03 15:45:00|4198.89|4197.39|4198.39|4196.89|4199.89|4198.39|4197.89|4196.39|7176
1630684200000|2021-09-03 15:50:00|4197.89|4196.39|4196.39|4194.89|4197.89|4196.39|4195.39|4193.89|3653
1630684500000|2021-09-03 15:55:00|4195.89|4194.39|4195.89|4194.39|4196.39|4194.89|4194.39|4192.89|7205
1630684800000|2021-09-03 16:00:00|4195.39|4193.89|4196.89|4195.39|4196.89|4195.39|4194.89|4193.39|1814
1630685100000|2021-09-03 16:05:00|4196.59|4195.09|4198.39|4196.89|4198.89|4197.39|4196.39|4194.89|1645
1630685400000|2021-09-03 16:10:00|4198.59|4197.09|4198.39|4196.89|4199.39|4197.89|4198.39|4196.89|884
1630685700000|2021-09-03 16:15:00|4198.09|4196.59|4198.39|4196.89|4198.39|4196.89|4197.39|4195.89|604
1630686000000|2021-09-03 16:20:00|4198.89|4197.39|4198.39|4196.89|4199.09|4197.59|4197.39|4195.89|1404
1630686300000|2021-09-03 16:25:00|4198.89|4197.39|4200.09|4198.59|4200.39|4198.89|4198.89|4197.39|2070
1630686600000|2021-09-03 16:30:00|4199.89|4198.39|4198.39|4196.89|4200.39|4198.89|4197.89|4196.39|676
1630686900000|2021-09-03 16:35:00|4198.09|4196.59|4198.39|4196.89|4198.39|4196.89|4197.39|4195.89|1001
1630687200000|2021-09-03 16:40:00|4197.89|4196.39|4198.89|4197.39|4198.89|4197.39|4197.09|4195.59|1469
1630687500000|2021-09-03 16:45:00|4198.39|4196.89|4198.39|4196.89|4199.39|4197.89|4198.39|4196.89|592
1630687800000|2021-09-03 16:50:00|4198.09|4196.59|4199.39|4197.89|4199.39|4197.89|4197.89|4196.39|207
1630688100000|2021-09-03 16:55:00|4199.89|4198.39|4198.89|4197.39|4199.89|4198.39|4197.89|4196.39|2548
1630688400000|2021-09-03 17:00:00|4199.39|4197.89|4200.39|4198.89|4201.39|4199.89|4199.39|4197.89|909
1630688700000|2021-09-03 17:05:00|4200.89|4199.39|4201.09|4199.59|4201.89|4200.39|4200.39|4198.89|827
1630689000000|2021-09-03 17:10:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4200.89|4199.39|797
1630689300000|2021-09-03 17:15:00|4201.39|4199.89|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|425
1630689600000|2021-09-03 17:20:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|447
1630689900000|2021-09-03 17:25:00|4201.59|4200.09|4201.39|4199.89|4201.89|4200.39|4201.39|4199.89|204
1630690200000|2021-09-03 17:30:00|4201.59|4200.09|4200.89|4199.39|4201.89|4200.39|4200.89|4199.39|239
1630690500000|2021-09-03 17:35:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4200.39|4198.89|437
1630690800000|2021-09-03 17:40:00|4201.59|4200.09|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|328
1630691100000|2021-09-03 17:45:00|4201.89|4200.39|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|350
1630691400000|2021-09-03 17:50:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|413
1630691700000|2021-09-03 17:55:00|4201.59|4200.09|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|471
1630692000000|2021-09-03 18:00:00|4201.39|4199.89|4201.39|4199.89|4201.89|4200.39|4201.09|4199.59|205
1630692300000|2021-09-03 18:05:00|4201.09|4199.59|4201.89|4200.39|4201.89|4200.39|4200.89|4199.39|195
1630692600000|2021-09-03 18:10:00|4202.39|4200.89|4201.89|4200.39|4202.89|4201.39|4201.89|4200.39|297
1630692900000|2021-09-03 18:15:00|4202.39|4200.89|4202.39|4200.89|4202.39|4200.89|4201.89|4200.39|149
1630693200000|2021-09-03 18:20:00|4201.89|4200.39|4201.39|4199.89|4202.39|4200.89|4201.39|4199.89|278
1630693500000|2021-09-03 18:25:00|4202.39|4200.89|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|1309
1630693800000|2021-09-03 18:30:00|4201.89|4200.39|4201.89|4200.39|4202.39|4200.89|4201.89|4200.39|213
1630694100000|2021-09-03 18:35:00|4202.39|4200.89|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|208
1630694400000|2021-09-03 18:40:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|269
1630694700000|2021-09-03 18:45:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|240
1630695000000|2021-09-03 18:50:00|4201.39|4199.89|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|191
1630695300000|2021-09-03 18:55:00|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|602
1630695600000|2021-09-03 19:00:00|4202.39|4200.89|4203.39|4201.89|4203.59|4202.09|4201.89|4200.39|466
1630695900000|2021-09-03 19:05:00|4203.89|4202.39|4202.89|4201.39|4203.89|4202.39|4202.89|4201.39|325
1630696200000|2021-09-03 19:10:00|4203.39|4201.89|4203.89|4202.39|4203.89|4202.39|4202.89|4201.39|289
1630696500000|2021-09-03 19:15:00|4203.39|4201.89|4201.89|4200.39|4203.39|4201.89|4201.89|4200.39|703
1630696800000|2021-09-03 19:20:00|4201.39|4199.89|4201.39|4199.89|4202.39|4200.89|4200.89|4199.39|532
1630697100000|2021-09-03 19:25:00|4201.59|4200.09|4199.89|4198.39|4201.89|4200.39|4199.89|4198.39|333
1630697400000|2021-09-03 19:30:00|4200.09|4198.59|4201.39|4199.89|4201.89|4200.39|4199.89|4198.39|299
1630697700000|2021-09-03 19:35:00|4201.89|4200.39|4200.39|4198.89|4201.89|4200.39|4200.39|4198.89|381
1630698000000|2021-09-03 19:40:00|4199.89|4198.39|4199.89|4198.39|4200.39|4198.89|4199.39|4197.89|478
1630698300000|2021-09-03 19:45:00|4199.59|4198.09|4199.89|4198.39|4200.89|4199.39|4199.39|4197.89|538
1630698600000|2021-09-03 19:50:00|4200.39|4198.89|4197.39|4195.89|4200.89|4199.39|4197.39|4195.89|1255
1630698900000|2021-09-03 19:55:00|4196.89|4195.39|4199.59|4198.09|4199.89|4198.39|4196.89|4195.39|2373
1630699200000|2021-09-03 20:00:00|4199.39|4197.89|4200.14|4197.14|4201.24|4198.24|4199.39|4196.54|89
1630699500000|2021-09-03 20:05:00|4199.94|4196.94|4200.34|4197.34|4200.34|4197.34|4199.94|4196.94|0
1630699800000|2021-09-03 20:10:00|4200.24|4197.24|4200.14|4197.14|4200.64|4197.64|4199.74|4196.74|0
1630700100000|2021-09-03 20:15:00|4200.34|4197.34|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630700400000|2021-09-03 20:20:00|4200.24|4197.24|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1630700700000|2021-09-03 20:25:00|4200.24|4197.24|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1630701000000|2021-09-03 20:30:00|4200.14|4197.14|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630701300000|2021-09-03 20:35:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630702200000|2021-09-03 20:50:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630702500000|2021-09-03 20:55:00|4200.34|4197.34|4200.14|4197.14|4200.34|4197.34|4200.04|4197.04|0
1630879200000|2021-09-05 22:00:00|4200.44|4197.44|4200.34|4197.34|4200.64|4197.64|4200.04|4197.04|0
1630879500000|2021-09-05 22:05:00|4200.24|4197.24|4199.14|4196.14|4200.44|4197.44|4198.74|4195.74|0
1630879800000|2021-09-05 22:10:00|4199.24|4196.24|4199.84|4196.84|4199.84|4196.84|4198.74|4195.74|0
1630880100000|2021-09-05 22:15:00|4199.94|4196.94|4198.94|4195.94|4200.04|4197.04|4198.84|4195.84|0
1630880400000|2021-09-05 22:20:00|4198.74|4195.74|4198.74|4195.74|4199.44|4196.44|4198.74|4195.74|0
1630880700000|2021-09-05 22:25:00|4198.54|4195.54|4198.14|4195.14|4198.74|4195.74|4197.94|4194.94|0
1630881000000|2021-09-05 22:30:00|4198.34|4195.34|4198.54|4195.54|4198.84|4195.84|4198.34|4195.34|0
1630881300000|2021-09-05 22:35:00|4198.44|4195.44|4197.74|4194.74|4198.44|4195.44|4197.74|4194.74|0
1630881600000|2021-09-05 22:40:00|4197.94|4194.94|4197.94|4194.94|4197.94|4194.94|4197.74|4194.74|0
1630881900000|2021-09-05 22:45:00|4198.04|4195.04|4198.34|4195.34|4198.34|4195.34|4198.04|4195.04|0
1630882200000|2021-09-05 22:50:00|4198.24|4195.24|4198.34|4195.34|4198.34|4195.34|4197.94|4194.94|0
1630882500000|2021-09-05 22:55:00|4198.14|4195.14|4198.34|4195.34|4198.34|4195.34|4197.94|4194.94|0
1630882800000|2021-09-05 23:00:00|4198.24|4195.24|4198.14|4195.14|4198.34|4195.34|4198.14|4195.14|0
1630883100000|2021-09-05 23:05:00|4198.24|4195.24|4198.54|4195.54|4198.74|4195.74|4198.24|4195.24|0
1630883400000|2021-09-05 23:10:00|4198.44|4195.44|4198.34|4195.34|4198.44|4195.44|4198.14|4195.14|0
1630883700000|2021-09-05 23:15:00|4198.14|4195.14|4198.34|4195.34|4198.54|4195.54|4198.14|4195.14|0
1630884000000|2021-09-05 23:20:00|4198.44|4195.44|4198.14|4195.14|4198.54|4195.54|4198.14|4195.14|0
1630884300000|2021-09-05 23:25:00|4198.34|4195.34|4197.94|4194.94|4198.54|4195.54|4197.94|4194.94|0
1630884600000|2021-09-05 23:30:00|4198.14|4195.14|4196.44|4193.44|4198.14|4195.14|4196.04|4193.04|0
1630884900000|2021-09-05 23:35:00|4196.54|4193.54|4196.24|4193.24|4196.74|4193.74|4196.04|4193.04|0
1630885200000|2021-09-05 23:40:00|4196.34|4193.34|4197.34|4194.34|4197.54|4194.54|4196.24|4193.24|0
1630885500000|2021-09-05 23:45:00|4197.44|4194.44|4196.04|4193.04|4198.34|4195.34|4196.04|4193.04|0
1630885800000|2021-09-05 23:50:00|4196.14|4193.14|4196.04|4193.04|4196.64|4193.64|4195.64|4192.64|0
1630886100000|2021-09-05 23:55:00|4196.14|4193.14|4195.64|4192.64|4196.44|4193.44|4195.44|4192.44|0
1630886400000|2021-09-06 00:00:00|4195.44|4192.44|4194.44|4191.44|4195.84|4192.84|4193.94|4190.94|0
1630886700000|2021-09-06 00:05:00|4194.24|4191.24|4193.94|4190.94|4194.64|4191.64|4193.34|4190.34|0
1630887000000|2021-09-06 00:10:00|4194.04|4191.04|4193.74|4190.74|4194.64|4191.64|4193.34|4190.34|0
1630887300000|2021-09-06 00:15:00|4193.94|4190.94|4190.64|4188.64|4193.94|4191.14|4190.14|4188.14|780
1630887600000|2021-09-06 00:20:00|4191.14|4189.14|4190.64|4188.64|4192.14|4190.14|4190.14|4188.14|142
1630887900000|2021-09-06 00:25:00|4190.14|4188.14|4190.34|4188.34|4191.64|4189.64|4189.14|4187.14|199
1630888200000|2021-09-06 00:30:00|4190.64|4188.64|4189.14|4187.14|4191.14|4189.14|4188.34|4186.34|251
1630888500000|2021-09-06 00:35:00|4189.34|4187.34|4190.84|4188.84|4191.64|4189.64|4189.14|4187.14|148
1630888800000|2021-09-06 00:40:00|4191.14|4189.14|4191.34|4189.34|4191.34|4189.34|4189.64|4187.64|53
1630889100000|2021-09-06 00:45:00|4191.64|4189.64|4192.14|4190.14|4192.64|4190.64|4191.34|4189.34|99
1630889400000|2021-09-06 00:50:00|4192.34|4190.34|4193.14|4191.14|4193.14|4191.14|4191.34|4189.34|67
1630889700000|2021-09-06 00:55:00|4192.64|4190.64|4195.14|4193.14|4195.14|4193.14|4192.64|4190.64|277
1630890000000|2021-09-06 01:00:00|4195.34|4193.34|4195.64|4193.64|4196.64|4194.64|4195.34|4193.34|182
1630890300000|2021-09-06 01:05:00|4196.14|4194.14|4195.64|4193.64|4196.14|4194.14|4195.14|4193.14|43
1630890600000|2021-09-06 01:10:00|4196.14|4194.14|4197.14|4195.14|4198.14|4196.14|4195.64|4193.64|115
1630890900000|2021-09-06 01:15:00|4196.64|4194.64|4196.14|4194.14|4196.84|4194.84|4195.14|4193.14|127
1630891200000|2021-09-06 01:20:00|4195.84|4193.84|4197.14|4195.14|4197.64|4195.64|4195.84|4193.84|62
1630891500000|2021-09-06 01:25:00|4197.34|4195.34|4198.14|4196.14|4199.14|4197.14|4197.34|4195.34|39
1630891800000|2021-09-06 01:30:00|4197.64|4195.64|4200.14|4198.14|4200.34|4198.34|4197.64|4195.64|238
1630892100000|2021-09-06 01:35:00|4200.64|4198.64|4200.64|4198.64|4201.14|4199.14|4199.64|4197.64|250
1630892400000|2021-09-06 01:40:00|4200.84|4198.84|4203.64|4201.64|4203.64|4201.64|4200.34|4198.34|200
1630892700000|2021-09-06 01:45:00|4203.84|4201.84|4204.84|4202.84|4205.64|4203.64|4202.64|4200.64|188
1630893000000|2021-09-06 01:50:00|4205.14|4203.14|4202.64|4200.64|4205.14|4203.14|4202.64|4200.64|102
1630893300000|2021-09-06 01:55:00|4202.84|4200.84|4201.64|4199.64|4202.84|4200.84|4200.14|4198.14|120
1630893600000|2021-09-06 02:00:00|4201.84|4199.84|4203.64|4201.64|4203.64|4201.64|4201.14|4199.14|71
1630893900000|2021-09-06 02:05:00|4203.84|4201.84|4202.64|4200.64|4204.84|4202.84|4202.14|4200.14|74
1630894200000|2021-09-06 02:10:00|4202.34|4200.34|4200.64|4198.64|4202.64|4200.64|4199.64|4197.64|241
1630894500000|2021-09-06 02:15:00|4200.84|4198.84|4199.14|4197.14|4200.84|4198.84|4198.14|4196.14|72
1630894800000|2021-09-06 02:20:00|4199.64|4197.64|4199.64|4197.64|4200.14|4198.14|4198.64|4196.64|25
1630895100000|2021-09-06 02:25:00|4200.14|4198.14|4201.64|4199.64|4202.14|4200.14|4200.14|4198.14|30
1630895400000|2021-09-06 02:30:00|4201.84|4199.84|4200.64|4198.64|4202.64|4200.64|4200.34|4198.34|65
1630895700000|2021-09-06 02:35:00|4200.34|4198.34|4200.34|4198.34|4201.14|4199.14|4199.14|4197.14|50
1630896000000|2021-09-06 02:40:00|4200.64|4198.64|4198.14|4196.14|4200.64|4198.64|4196.84|4194.84|108
1630896300000|2021-09-06 02:45:00|4198.34|4196.34|4199.84|4197.84|4200.14|4198.14|4197.64|4195.64|66
1630896600000|2021-09-06 02:50:00|4199.64|4197.64|4200.34|4198.34|4200.34|4198.34|4198.64|4196.64|23
1630896900000|2021-09-06 02:55:00|4200.64|4198.64|4201.14|4199.14|4201.84|4199.84|4200.14|4198.14|48
1630897200000|2021-09-06 03:00:00|4201.64|4199.64|4201.84|4199.84|4201.84|4199.84|4199.64|4197.64|54
1630897500000|2021-09-06 03:05:00|4202.14|4200.14|4200.64|4198.64|4202.64|4200.64|4200.64|4198.64|49
1630897800000|2021-09-06 03:10:00|4200.84|4198.84|4202.64|4200.64|4202.64|4200.64|4200.64|4198.64|36
1630898100000|2021-09-06 03:15:00|4202.34|4200.34|4202.64|4200.64|4203.14|4201.14|4201.64|4199.64|35
1630898400000|2021-09-06 03:20:00|4202.34|4200.34|4202.34|4200.34|4203.14|4201.14|4202.14|4200.14|45
1630898700000|2021-09-06 03:25:00|4202.64|4200.64|4201.14|4199.14|4202.64|4200.64|4201.14|4199.14|51
1630899000000|2021-09-06 03:30:00|4201.34|4199.34|4203.64|4201.64|4203.64|4201.64|4201.14|4199.14|80
1630899300000|2021-09-06 03:35:00|4203.84|4201.84|4203.64|4201.64|4204.64|4202.64|4202.64|4200.64|61
1630899600000|2021-09-06 03:40:00|4203.34|4201.34|4203.34|4201.34|4204.14|4202.14|4203.34|4201.34|76
1630899900000|2021-09-06 03:45:00|4203.64|4201.64|4204.14|4202.14|4204.64|4202.64|4203.34|4201.34|52
1630900200000|2021-09-06 03:50:00|4203.64|4201.64|4204.14|4202.14|4204.64|4202.64|4203.64|4201.64|47
1630900500000|2021-09-06 03:55:00|4203.84|4201.84|4204.64|4202.64|4205.14|4203.14|4203.84|4201.84|82
1630900800000|2021-09-06 04:00:00|4204.84|4202.84|4204.14|4202.14|4205.14|4203.14|4204.14|4202.14|50
1630901100000|2021-09-06 04:05:00|4204.34|4202.34|4204.64|4202.64|4204.64|4202.64|4204.14|4202.14|21
1630901400000|2021-09-06 04:10:00|4204.34|4202.34|4204.84|4202.84|4205.14|4203.14|4204.34|4202.34|6
1630901700000|2021-09-06 04:15:00|4205.14|4203.14|4204.64|4202.64|4205.14|4203.14|4204.14|4202.14|6
1630902000000|2021-09-06 04:20:00|4204.34|4202.34|4204.84|4202.84|4205.14|4203.14|4204.14|4202.14|19
1630902300000|2021-09-06 04:25:00|4204.64|4202.64|4205.14|4203.14|4205.14|4203.14|4204.64|4202.64|1
1630902600000|2021-09-06 04:30:00|4205.34|4203.34|4204.34|4202.34|4205.34|4203.34|4204.14|4202.14|77
1630902900000|2021-09-06 04:35:00|4204.14|4202.14|4204.64|4202.64|4205.14|4203.14|4204.14|4202.14|13
1630903200000|2021-09-06 04:40:00|4204.84|4202.84|4204.34|4202.34|4205.14|4203.14|4204.34|4202.34|26
1630903500000|2021-09-06 04:45:00|4204.14|4202.14|4204.14|4202.14|4204.64|4202.64|4204.14|4202.14|11
1630903800000|2021-09-06 04:50:00|4203.64|4201.64|4203.14|4201.14|4203.64|4201.64|4203.14|4201.14|64
1630904100000|2021-09-06 04:55:00|||||||||10
1630904400000|2021-09-06 05:00:00|4203.64|4201.64|4202.14|4200.14|4203.64|4201.64|4201.84|4199.84|112
1630904700000|2021-09-06 05:05:00|4202.34|4200.34|4204.14|4202.14|4204.14|4202.14|4202.14|4200.14|14
1630905000000|2021-09-06 05:10:00|4203.84|4201.84|4205.14|4203.14|4205.64|4203.64|4203.84|4201.84|106
1630905300000|2021-09-06 05:15:00|4205.64|4203.64|4205.14|4203.14|4205.64|4203.64|4203.64|4201.64|167
1630905600000|2021-09-06 05:20:00|4205.64|4203.64|4205.34|4203.34|4205.64|4203.64|4204.64|4202.64|106
1630905900000|2021-09-06 05:25:00|4205.14|4203.14|4205.64|4203.64|4205.64|4203.64|4204.64|4202.64|20
1630906200000|2021-09-06 05:30:00|4205.34|4203.34|4206.14|4204.14|4206.14|4204.14|4205.14|4203.14|53
1630906500000|2021-09-06 05:35:00|4206.64|4204.64|4207.64|4205.64|4207.64|4205.64|4206.14|4204.14|86
1630906800000|2021-09-06 05:40:00|4207.84|4205.84|4207.14|4205.14|4208.64|4206.64|4207.14|4205.14|215
1630907100000|2021-09-06 05:45:00|4207.34|4205.34|4207.14|4205.14|4207.64|4205.64|4207.14|4205.14|91
1630907400000|2021-09-06 05:50:00|4207.64|4205.64|4207.84|4205.84|4208.14|4206.14|4206.14|4204.14|183
1630907700000|2021-09-06 05:55:00|4207.64|4205.64|4206.64|4204.64|4208.14|4206.14|4206.64|4204.64|252
1630908000000|2021-09-06 06:00:00|4206.39|4204.89|4210.39|4208.89|4211.89|4210.39|4205.89|4204.39|2578
1630908300000|2021-09-06 06:05:00|4210.09|4208.59|4214.89|4213.39|4214.89|4213.39|4209.89|4208.39|1531
1630908600000|2021-09-06 06:10:00|4214.59|4213.09|4213.39|4211.89|4214.89|4213.39|4212.09|4210.59|1851
1630908900000|2021-09-06 06:15:00|4212.89|4211.39|4212.89|4211.39|4214.39|4212.89|4212.89|4211.39|811
1630909200000|2021-09-06 06:20:00|4213.39|4211.89|4214.39|4212.89|4214.89|4213.39|4212.89|4211.39|826
1630909500000|2021-09-06 06:25:00|4213.89|4212.39|4215.39|4213.89|4215.89|4214.39|4213.89|4212.39|971
1630909800000|2021-09-06 06:30:00|4214.89|4213.39|4215.39|4213.89|4216.89|4215.39|4214.89|4213.39|1066
1630910100000|2021-09-06 06:35:00|4215.89|4214.39|4217.39|4215.89|4217.89|4216.39|4215.89|4214.39|1230
1630910400000|2021-09-06 06:40:00|4216.89|4215.39|4215.39|4213.89|4216.89|4215.39|4215.39|4213.89|951
1630910700000|2021-09-06 06:45:00|4215.59|4214.09|4216.39|4214.89|4216.89|4215.39|4215.39|4213.89|1189
1630911000000|2021-09-06 06:50:00|4216.89|4215.39|4216.39|4214.89|4217.39|4215.89|4216.39|4214.89|631
1630911300000|2021-09-06 06:55:00|4215.89|4214.39|4214.89|4213.39|4215.89|4214.39|4214.89|4213.39|1251
1630911600000|2021-09-06 07:00:00|4214.39|4212.89|4218.89|4217.39|4220.89|4219.39|4212.89|4211.39|12767
1630911900000|2021-09-06 07:05:00|4219.39|4217.89|4219.39|4217.89|4222.39|4220.89|4218.89|4217.39|9477
1630912200000|2021-09-06 07:10:00|4219.89|4218.39|4224.89|4223.39|4225.09|4223.59|4219.89|4218.39|3786
1630912500000|2021-09-06 07:15:00|4225.39|4223.89|4231.39|4229.89|4232.39|4230.89|4225.39|4223.89|9779
1630912800000|2021-09-06 07:20:00|4231.89|4230.39|4231.89|4230.39|4237.89|4236.39|4231.89|4230.39|9620
1630913100000|2021-09-06 07:25:00|4231.39|4229.89|4233.89|4232.39|4234.39|4232.89|4231.39|4229.89|5053
1630913400000|2021-09-06 07:30:00|4234.39|4232.89|4234.89|4233.39|4236.39|4234.89|4234.39|4232.89|3283
1630913700000|2021-09-06 07:35:00|4234.39|4232.89|4234.89|4233.39|4235.59|4234.09|4233.89|4232.39|3313
1630914000000|2021-09-06 07:40:00|4234.2|4232.7|4234.7|4233.2|4236.2|4234.7|4234.2|4232.7|2122
1630914300000|2021-09-06 07:45:00|4235.2|4233.7|4233.7|4232.2|4235.7|4234.2|4233.2|4231.7|3255
1630914600000|2021-09-06 07:50:00|4233.4|4231.9|4234.2|4232.7|4235.7|4234.2|4233.2|4231.7|2520
1630914900000|2021-09-06 07:55:00|4233.9|4232.4|4232.2|4230.7|4234.7|4233.2|4232.2|4230.7|4613
1630915200000|2021-09-06 08:00:00|4232.7|4231.2|4234.7|4233.2|4235.7|4234.2|4232.2|4230.7|3163
1630915500000|2021-09-06 08:05:00|4234.2|4232.7|4234.2|4232.7|4235.7|4234.2|4234.2|4232.7|2354
1630915800000|2021-09-06 08:10:00|4234.7|4233.2|4234.7|4233.2|4235.2|4233.7|4233.7|4232.2|2574
1630916100000|2021-09-06 08:15:00|4235.2|4233.7|4235.2|4233.7|4236.2|4234.7|4234.7|4233.2|2739
1630916400000|2021-09-06 08:20:00|4235.7|4234.2|4234.7|4233.2|4235.7|4234.2|4234.7|4233.2|1114
1630916700000|2021-09-06 08:25:00|4233.7|4232.2|4233.4|4231.9|4234.2|4232.7|4232.9|4231.4|3450
1630917000000|2021-09-06 08:30:00|4233.2|4231.7|4232.7|4231.2|4233.7|4232.2|4231.2|4229.7|6320
1630917300000|2021-09-06 08:35:00|4232.9|4231.4|4234.7|4233.2|4234.7|4233.2|4232.2|4230.7|3032
1630917600000|2021-09-06 08:40:00|4235.2|4233.7|4236.7|4235.2|4237.2|4235.7|4233.7|4232.2|5703
1630917900000|2021-09-06 08:45:00|4237.2|4235.7|4237.7|4236.2|4237.7|4236.2|4234.7|4233.2|7294
1630918200000|2021-09-06 08:50:00|4237.2|4235.7|4239.2|4237.7|4240.7|4239.2|4237.2|4235.7|8661
1630918500000|2021-09-06 08:55:00|4238.7|4237.2|4240.7|4239.2|4241.2|4239.7|4238.7|4237.2|27821
1630918800000|2021-09-06 09:00:00|4241.2|4239.7|4240.7|4239.2|4242.2|4240.7|4240.7|4239.2|1425
1630919100000|2021-09-06 09:05:00|4240.9|4239.4|4238.7|4237.2|4241.2|4239.7|4237.7|4236.2|2363
1630919400000|2021-09-06 09:10:00|4239.2|4237.7|4240.2|4238.7|4240.7|4239.2|4239.2|4237.7|765
1630919700000|2021-09-06 09:15:00|4240.7|4239.2|4240.2|4238.7|4241.2|4239.7|4239.7|4238.2|1650
1630920000000|2021-09-06 09:20:00|4240.7|4239.2|4242.2|4240.7|4242.2|4240.7|4239.2|4237.7|2100
1630920300000|2021-09-06 09:25:00|4241.7|4240.2|4239.7|4238.2|4241.7|4240.2|4239.2|4237.7|4131
1630920600000|2021-09-06 09:30:00|4240.2|4238.7|4236.2|4234.7|4241.2|4239.7|4236.2|4234.7|4229
1630920900000|2021-09-06 09:35:00|4235.7|4234.2|4236.7|4235.2|4237.2|4235.7|4235.2|4233.7|5132
1630921200000|2021-09-06 09:40:00|4236.9|4235.4|4236.7|4235.2|4237.2|4235.7|4236.7|4235.2|1632
1630921500000|2021-09-06 09:45:00|4236.9|4235.4|4237.2|4235.7|4238.2|4236.7|4236.7|4235.2|1519
1630921800000|2021-09-06 09:50:00|4237.7|4236.2|4237.7|4236.2|4238.2|4236.7|4236.7|4235.2|1395
1630922100000|2021-09-06 09:55:00|4238.2|4236.7|4237.7|4236.2|4238.2|4236.7|4236.7|4235.2|1464
1630922400000|2021-09-06 10:00:00|4237.9|4236.4|4239.7|4238.2|4239.7|4238.2|4237.9|4236.4|1323
1630922700000|2021-09-06 10:05:00|4239.2|4237.7|4239.7|4238.2|4240.7|4239.2|4238.7|4237.2|6359
1630923000000|2021-09-06 10:10:00|4239.9|4238.4|4240.2|4238.7|4241.2|4239.7|4239.7|4238.2|2680
1630923300000|2021-09-06 10:15:00|4240.7|4239.2|4241.2|4239.7|4242.2|4240.7|4240.7|4239.2|2143
1630923600000|2021-09-06 10:20:00|4241.7|4240.2|4242.2|4240.7|4244.2|4242.7|4241.7|4240.2|3467
1630923900000|2021-09-06 10:25:00|4242.7|4241.2|4243.7|4242.2|4245.2|4243.7|4242.7|4241.2|1869
1630924200000|2021-09-06 10:30:00|4244.2|4242.7|4243.2|4241.7|4244.2|4242.7|4242.7|4241.2|1414
1630924500000|2021-09-06 10:35:00|4243.7|4242.2|4243.7|4242.2|4244.7|4243.2|4242.7|4241.2|4300
1630924800000|2021-09-06 10:40:00|4244.2|4242.7|4243.2|4241.7|4244.7|4243.2|4243.2|4241.7|1452
1630925100000|2021-09-06 10:45:00|4242.9|4241.4|4243.2|4241.7|4243.7|4242.2|4241.7|4240.2|1062
1630925400000|2021-09-06 10:50:00|4243.7|4242.2|4244.7|4243.2|4244.7|4243.2|4243.2|4241.7|664
1630925700000|2021-09-06 10:55:00|4245.2|4243.7|4240.7|4239.2|4245.2|4243.7|4240.7|4239.2|3509
1630926000000|2021-09-06 11:00:00|4241.2|4239.7|4242.2|4240.7|4242.2|4240.7|4240.7|4239.2|992
1630926300000|2021-09-06 11:05:00|4242.7|4241.2|4241.2|4239.7|4243.2|4241.7|4241.2|4239.7|2799
1630926600000|2021-09-06 11:10:00|4240.7|4239.2|4240.7|4239.2|4241.4|4239.9|4239.7|4238.2|970
1630926900000|2021-09-06 11:15:00|4241.2|4239.7|4241.7|4240.2|4241.7|4240.2|4240.2|4238.7|863
1630927200000|2021-09-06 11:20:00|4242.2|4240.7|4242.7|4241.2|4242.7|4241.2|4241.4|4239.9|823
1630927500000|2021-09-06 11:25:00|4243.2|4241.7|4243.2|4241.7|4243.2|4241.7|4241.7|4240.2|655
1630927800000|2021-09-06 11:30:00|4242.7|4241.2|4243.7|4242.2|4243.7|4242.2|4242.7|4241.2|593
1630928100000|2021-09-06 11:35:00|4244.2|4242.7|4244.2|4242.7|4244.2|4242.7|4243.2|4241.7|1655
1630928400000|2021-09-06 11:40:00|4244.03|4242.53|4243.53|4242.03|4244.53|4243.03|4243.03|4241.53|1361
1630928700000|2021-09-06 11:45:00|4243.23|4241.73|4243.53|4242.03|4243.53|4242.03|4242.53|4241.03|809
1630929000000|2021-09-06 11:50:00|4244.03|4242.53|4243.53|4242.03|4244.03|4242.53|4243.03|4241.53|969
1630929300000|2021-09-06 11:55:00|4243.23|4241.73|4243.03|4241.53|4244.53|4243.03|4243.03|4241.53|1152
1630929600000|2021-09-06 12:00:00|4243.53|4242.03|4244.53|4243.03|4244.73|4243.23|4243.03|4241.53|1670
1630929900000|2021-09-06 12:05:00|4244.03|4242.53|4243.73|4242.23|4244.53|4243.03|4243.53|4242.03|945
1630930200000|2021-09-06 12:10:00|4244.03|4242.53|4244.03|4242.53|4244.53|4243.03|4243.53|4242.03|2404
1630930500000|2021-09-06 12:15:00|4244.53|4243.03|4243.73|4242.23|4245.03|4243.53|4243.53|4242.03|922
1630930800000|2021-09-06 12:20:00|4244.03|4242.53|4244.53|4243.03|4245.03|4243.53|4244.03|4242.53|2233
1630931100000|2021-09-06 12:25:00|4244.23|4242.73|4244.53|4243.03|4245.03|4243.53|4244.03|4242.53|2526
1630931400000|2021-09-06 12:30:00|4244.73|4243.23|4244.03|4242.53|4245.03|4243.53|4244.03|4242.53|484
1630931700000|2021-09-06 12:35:00|4243.53|4242.03|4243.03|4241.53|4243.53|4242.03|4243.03|4241.53|936
1630932000000|2021-09-06 12:40:00|4243.53|4242.03|4242.03|4240.53|4243.53|4242.03|4241.53|4240.03|1104
1630932300000|2021-09-06 12:45:00|4242.53|4241.03|4243.03|4241.53|4243.03|4241.53|4242.03|4240.53|479
1630932600000|2021-09-06 12:50:00|4243.23|4241.73|4244.03|4242.53|4244.03|4242.53|4243.03|4241.53|829
1630932900000|2021-09-06 12:55:00|4243.53|4242.03|4243.03|4241.53|4243.53|4242.03|4242.03|4240.53|1536
1630933200000|2021-09-06 13:00:00|4242.53|4241.03|4241.53|4240.03|4243.03|4241.53|4241.53|4240.03|2297
1630933500000|2021-09-06 13:05:00|4241.73|4240.23|4242.03|4240.53|4242.03|4240.53|4241.03|4239.53|746
1630933800000|2021-09-06 13:10:00|4242.53|4241.03|4241.03|4239.53|4242.53|4241.03|4241.03|4239.53|762
1630934100000|2021-09-06 13:15:00|4240.53|4239.03|4241.03|4239.53|4241.53|4240.03|4240.53|4239.03|31199
1630934400000|2021-09-06 13:20:00|4241.53|4240.03|4241.53|4240.03|4242.03|4240.53|4241.03|4239.53|1650
1630934700000|2021-09-06 13:25:00|4242.03|4240.53|4243.03|4241.53|4243.03|4241.53|4242.03|4240.53|940
1630935000000|2021-09-06 13:30:00|4243.23|4241.73|4245.03|4243.53|4245.53|4244.03|4243.03|4241.53|1862
1630935300000|2021-09-06 13:35:00|4245.23|4243.73|4246.03|4244.53|4246.03|4244.53|4244.53|4243.03|3546
1630935600000|2021-09-06 13:40:00|4246.23|4244.73|4247.03|4245.53|4247.03|4245.53|4246.03|4244.53|1320
1630935900000|2021-09-06 13:45:00|4246.53|4245.03|4249.03|4247.53|4249.03|4247.53|4246.53|4245.03|9302
1630936200000|2021-09-06 13:50:00|4249.53|4248.03|4249.03|4247.53|4250.03|4248.53|4248.53|4247.03|3056
1630936500000|2021-09-06 13:55:00|4249.23|4247.73|4250.03|4248.53|4251.03|4249.53|4249.23|4247.73|2890
1630936800000|2021-09-06 14:00:00|4250.53|4249.03|4252.53|4251.03|4252.53|4251.03|4250.03|4248.53|5871
1630937100000|2021-09-06 14:05:00|4252.03|4250.53|4252.03|4250.53|4254.03|4252.53|4252.03|4250.53|7537
1630937400000|2021-09-06 14:10:00|4251.92|4250.42|4251.42|4249.92|4251.92|4250.42|4250.62|4249.12|3624
1630937700000|2021-09-06 14:15:00|4251.92|4250.42|4251.42|4249.92|4251.92|4250.42|4251.42|4249.92|9656
1630938000000|2021-09-06 14:20:00|4251.92|4250.42|4251.92|4250.42|4253.42|4251.92|4251.92|4250.42|28824
1630938300000|2021-09-06 14:25:00|4252.12|4250.62|4252.42|4250.92|4253.92|4252.42|4251.92|4250.42|3058
1630938600000|2021-09-06 14:30:00|4251.92|4250.42|4251.42|4249.92|4252.42|4250.92|4251.42|4249.92|6784
1630938900000|2021-09-06 14:35:00|4251.62|4250.12|4250.42|4248.92|4251.92|4250.42|4250.42|4248.92|4592
1630939200000|2021-09-06 14:40:00|4249.92|4248.42|4249.42|4247.92|4250.92|4249.42|4249.42|4247.92|3217
1630939500000|2021-09-06 14:45:00|4249.92|4248.42|4247.92|4246.42|4249.92|4248.42|4247.92|4246.42|3098
1630939800000|2021-09-06 14:50:00|4247.42|4245.92|4246.92|4245.42|4247.92|4246.42|4246.42|4244.92|2242
1630940100000|2021-09-06 14:55:00|4246.42|4244.92|4246.42|4244.92|4246.92|4245.42|4245.42|4243.92|2660
1630940400000|2021-09-06 15:00:00|4246.92|4245.42|4245.92|4244.42|4246.92|4245.42|4245.42|4243.92|4700
1630940700000|2021-09-06 15:05:00|4246.42|4244.92|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|9525
1630941000000|2021-09-06 15:10:00|4245.92|4244.42|4243.92|4242.42|4245.92|4244.42|4243.42|4241.92|6095
1630941300000|2021-09-06 15:15:00|4244.42|4242.92|4246.92|4245.42|4247.42|4245.92|4243.92|4242.42|12722
1630941600000|2021-09-06 15:20:00|4247.42|4245.92|4246.92|4245.42|4247.92|4246.42|4246.42|4244.92|5630
1630941900000|2021-09-06 15:25:00|4247.42|4245.92|4245.42|4243.92|4247.42|4245.92|4244.92|4243.42|10958
1630942200000|2021-09-06 15:30:00|4244.92|4243.42|4246.42|4244.92|4246.42|4244.92|4243.42|4241.92|17630
1630942500000|2021-09-06 15:35:00|4246.92|4245.42|4247.42|4245.92|4248.42|4246.92|4246.42|4244.92|12653
1630942800000|2021-09-06 15:40:00|4247.92|4246.42|4246.42|4244.92|4247.92|4246.42|4246.42|4244.92|4485
1630943100000|2021-09-06 15:45:00|4246.92|4245.42|4248.42|4246.92|4248.42|4246.92|4246.92|4245.42|4487
1630943400000|2021-09-06 15:50:00|||||||||1146
1630943700000|2021-09-06 15:55:00|4248.92|4247.42|4247.92|4246.42|4248.92|4247.42|4247.92|4246.42|2169
1630944000000|2021-09-06 16:00:00|4247.42|4245.92|4247.42|4245.92|4247.92|4246.42|4247.42|4245.92|1541
1630944300000|2021-09-06 16:05:00|4247.12|4245.62|4246.42|4244.92|4247.42|4245.92|4246.42|4244.92|1025
1630944600000|2021-09-06 16:10:00|4246.92|4245.42|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|1001
1630944900000|2021-09-06 16:15:00|4246.92|4245.42|4246.92|4245.42|4246.92|4245.42|4246.92|4245.42|819
1630945200000|2021-09-06 16:20:00|4246.62|4245.12|4246.42|4244.92|4246.62|4245.12|4246.42|4244.92|541
1630945500000|2021-09-06 16:25:00|4246.12|4244.62|4244.92|4243.42|4246.12|4244.62|4244.92|4243.42|747
1630945800000|2021-09-06 16:30:00|4245.12|4243.62|4244.42|4242.92|4245.92|4244.42|4244.42|4242.92|1177
1630946100000|2021-09-06 16:35:00|4244.12|4242.62|4243.92|4242.42|4244.92|4243.42|4243.92|4242.42|950
1630946400000|2021-09-06 16:40:00|4243.62|4242.12|4242.92|4241.42|4243.92|4242.42|4242.42|4240.92|1581
1630946700000|2021-09-06 16:45:00|4243.12|4241.62|4242.42|4240.92|4243.42|4241.92|4242.42|4240.92|1006
1630947000000|2021-09-06 16:50:00|4242.92|4241.42|4242.92|4241.42|4243.62|4242.12|4242.92|4241.42|883
1630947300000|2021-09-06 16:55:00|4243.42|4241.92|4243.42|4241.92|4243.42|4241.92|4242.92|4241.42|317
1630947600000|2021-09-06 17:00:00|4243.12|4241.62|4243.12|4241.62|4243.42|4241.92|4242.92|4241.42|362
1630947900000|2021-09-06 17:05:00|4243.42|4241.92|4244.42|4242.92|4244.42|4242.92|4243.12|4241.62|386
1630948200000|2021-09-06 17:10:00|4244.12|4242.62|4243.92|4242.42|4244.42|4242.92|4243.92|4242.42|120
1630948500000|2021-09-06 17:15:00|4244.42|4242.92|4244.42|4242.92|4244.42|4242.92|4243.92|4242.42|134
1630948800000|2021-09-06 17:20:00|||||||||13
1630949100000|2021-09-06 17:25:00|4243.92|4242.42|4244.42|4242.92|4244.42|4242.92|4243.92|4242.42|103
1630949400000|2021-09-06 17:30:00|||||||||1
1630949700000|2021-09-06 17:35:00|4244.92|4243.42|4245.42|4243.92|4245.42|4243.92|4244.92|4243.42|100
1630950000000|2021-09-06 17:40:00|4244.92|4243.42|4245.92|4244.42|4245.92|4244.42|4244.92|4243.42|127
1630950300000|2021-09-06 17:45:00|4246.12|4244.62|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|77
1630950600000|2021-09-06 17:50:00|4246.42|4244.92|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|11
1630950900000|2021-09-06 17:55:00|4246.42|4244.92|4246.42|4244.92|4246.42|4244.92|4245.92|4244.42|20
1630951200000|2021-09-06 18:00:00|4246.62|4245.12|4246.92|4245.42|4246.92|4245.42|4246.62|4245.12|70
1630951500000|2021-09-06 18:05:00|4247.42|4245.92|4246.92|4245.42|4247.42|4245.92|4246.92|4245.42|126
1630951800000|2021-09-06 18:10:00|4246.62|4245.12|4246.62|4245.12|4246.62|4245.12|4246.42|4244.92|1
1630952100000|2021-09-06 18:15:00|4246.92|4245.42|4246.92|4245.42|4247.42|4245.92|4246.62|4245.12|122
1630952400000|2021-09-06 18:20:00|4246.62|4245.12|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|12
1630952700000|2021-09-06 18:25:00|4246.12|4244.62|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|23
1630953000000|2021-09-06 18:30:00|4245.92|4244.42|4246.42|4244.92|4246.42|4244.92|4245.42|4243.92|223
1630953300000|2021-09-06 18:35:00|4246.12|4244.62|4245.92|4244.42|4246.12|4244.62|4245.92|4244.42|13
1630953600000|2021-09-06 18:40:00|4246.12|4244.62|4246.92|4245.42|4246.92|4245.42|4245.92|4244.42|116
1630953900000|2021-09-06 18:45:00|4246.62|4245.12|4245.12|4243.62|4247.12|4245.62|4245.12|4243.62|49
1630954200000|2021-09-06 18:50:00|4245.42|4243.92|4244.92|4243.42|4245.42|4243.92|4244.92|4243.42|7
1630954500000|2021-09-06 18:55:00|4245.12|4243.62|4244.62|4243.12|4245.12|4243.62|4244.42|4242.92|30
1630954800000|2021-09-06 19:00:00|4244.42|4242.92|4245.42|4243.92|4245.92|4244.42|4244.12|4242.62|176
1630955100000|2021-09-06 19:05:00|4245.62|4244.12|4245.62|4244.12|4245.92|4244.42|4245.42|4243.92|26
1630955400000|2021-09-06 19:10:00|4245.92|4244.42|4244.42|4242.92|4245.92|4244.42|4243.92|4242.42|319
1630955700000|2021-09-06 19:15:00|4244.92|4243.42|4244.42|4242.92|4244.92|4243.42|4244.12|4242.62|133
1630956000000|2021-09-06 19:20:00|4244.12|4242.62|4245.12|4243.62|4245.42|4243.92|4243.92|4242.42|55
1630956300000|2021-09-06 19:25:00|4245.42|4243.92|4245.12|4243.62|4245.42|4243.92|4245.12|4243.62|14
1630956600000|2021-09-06 19:30:00|4244.92|4243.42|4246.12|4244.62|4246.42|4244.92|4244.92|4243.42|96
1630956900000|2021-09-06 19:35:00|4245.92|4244.42|4246.12|4244.62|4246.42|4244.92|4245.92|4244.42|43
1630957200000|2021-09-06 19:40:00|4245.92|4244.42|4245.92|4244.42|4246.42|4244.92|4245.92|4244.42|18
1630957500000|2021-09-06 19:45:00|4245.62|4244.12|4246.62|4245.12|4246.62|4245.12|4245.42|4243.92|182
1630957800000|2021-09-06 19:50:00|4246.92|4245.42|4246.62|4245.12|4247.12|4245.62|4245.92|4244.42|261
1630958100000|2021-09-06 19:55:00|4246.42|4244.92|4245.42|4243.92|4246.92|4245.42|4244.92|4243.42|604
1630958400000|2021-09-06 20:00:00|4246.17|4243.17|4246.07|4243.07|4246.17|4243.17|4246.07|4243.07|8
1630965000000|2021-09-06 21:50:00|4246.27|4243.27|4246.27|4243.27|4246.27|4243.27|4246.27|4243.27|0
1630965300000|2021-09-06 21:55:00|4246.37|4243.37|4246.37|4243.37|4246.37|4243.37|4246.37|4243.37|0
1630965600000|2021-09-06 22:00:00|4245.17|4242.17|4244.17|4241.17|4245.37|4242.37|4243.97|4240.97|0
1630965900000|2021-09-06 22:05:00|4243.97|4240.97|4244.17|4241.17|4244.17|4241.17|4243.87|4240.87|0
1630966200000|2021-09-06 22:10:00|4243.97|4240.97|4243.37|4240.37|4244.17|4241.17|4242.77|4239.77|0
1630966500000|2021-09-06 22:15:00|4243.27|4240.27|4243.57|4240.57|4243.77|4240.77|4243.17|4240.17|0
1630966800000|2021-09-06 22:20:00|4243.37|4240.37|4243.17|4240.17|4243.57|4240.57|4243.17|4240.17|0
1630967100000|2021-09-06 22:25:00|4242.97|4239.97|4242.87|4239.87|4243.17|4240.17|4242.87|4239.87|0
1630967400000|2021-09-06 22:30:00|4242.97|4239.97|4243.17|4240.17|4243.17|4240.17|4242.77|4239.77|0
1630967700000|2021-09-06 22:35:00|4242.87|4239.87|4242.67|4239.67|4243.17|4240.17|4242.67|4239.67|0
1630968000000|2021-09-06 22:40:00|4242.57|4239.57|4242.27|4239.27|4243.17|4240.17|4242.27|4239.27|0
1630968300000|2021-09-06 22:45:00|4242.37|4239.37|4242.47|4239.47|4242.47|4239.47|4242.27|4239.27|0
1630968600000|2021-09-06 22:50:00|4242.57|4239.57|4242.67|4239.67|4242.67|4239.67|4242.47|4239.47|0
1630968900000|2021-09-06 22:55:00|4242.47|4239.47|4242.27|4239.27|4242.47|4239.47|4242.27|4239.27|0
1630969200000|2021-09-06 23:00:00|4242.47|4239.47|4242.47|4239.47|4242.67|4239.67|4241.87|4238.87|0
1630969500000|2021-09-06 23:05:00|4242.67|4239.67|4242.67|4239.67|4242.87|4239.87|4242.47|4239.47|0
1630969800000|2021-09-06 23:10:00|4242.47|4239.47|4242.47|4239.47|4242.47|4239.47|4242.37|4239.37|0
1630970100000|2021-09-06 23:15:00|4242.67|4239.67|4242.47|4239.47|4242.67|4239.67|4242.27|4239.27|0
1630970400000|2021-09-06 23:20:00|4242.27|4239.27|4242.27|4239.27|4242.27|4239.27|4242.07|4239.07|0
1630970700000|2021-09-06 23:25:00|4242.47|4239.47|4242.67|4239.67|4242.67|4239.67|4242.27|4239.27|0
1630971000000|2021-09-06 23:30:00|4242.47|4239.47|4243.37|4240.37|4243.37|4240.37|4242.47|4239.47|0
1630971300000|2021-09-06 23:35:00|4243.27|4240.27|4243.37|4240.37|4243.57|4240.57|4243.17|4240.17|0
1630971600000|2021-09-06 23:40:00|4243.17|4240.17|4242.27|4239.27|4243.37|4240.37|4242.27|4239.27|0
1630971900000|2021-09-06 23:45:00|4242.37|4239.37|4241.27|4238.27|4242.37|4239.37|4241.27|4238.27|0
1630972200000|2021-09-06 23:50:00|4241.17|4238.17|4241.07|4238.07|4241.47|4238.47|4241.07|4238.07|0
1630972500000|2021-09-06 23:55:00|4241.17|4238.17|4240.77|4237.77|4241.27|4238.27|4240.57|4237.57|0
1630972800000|2021-09-07 00:00:00|4240.57|4237.57|4241.07|4238.07|4241.07|4238.07|4239.57|4236.57|0
1630973100000|2021-09-07 00:05:00|4240.77|4237.77|4241.07|4238.07|4241.07|4238.07|4240.17|4237.17|0
1630973400000|2021-09-07 00:10:00|4241.27|4238.27|4241.87|4238.87|4241.87|4238.87|4241.07|4238.07|0
1630973700000|2021-09-07 00:15:00|4241.77|4238.77|4240.17|4238.17|4241.87|4238.87|4237.67|4235.67|829
1630974000000|2021-09-07 00:20:00|4239.67|4237.67|4241.17|4239.17|4241.17|4239.17|4238.67|4236.67|405
1630974300000|2021-09-07 00:25:00|4240.87|4238.87|4240.67|4238.67|4241.17|4239.17|4240.17|4238.17|70
1630974600000|2021-09-07 00:30:00|4240.37|4238.37|4241.17|4239.17|4241.67|4239.67|4240.17|4238.17|183
1630974900000|2021-09-07 00:35:00|4241.67|4239.67|4241.17|4239.17|4241.67|4239.67|4241.17|4239.17|71
1630975200000|2021-09-07 00:40:00|4240.87|4238.87|4241.17|4239.17|4241.67|4239.67|4240.67|4238.67|96
1630975500000|2021-09-07 00:45:00|4240.67|4238.67|4239.67|4237.67|4241.17|4239.17|4239.67|4237.67|322
1630975800000|2021-09-07 00:50:00|4240.17|4238.17|4238.17|4236.17|4240.67|4238.67|4238.17|4236.17|148
1630976100000|2021-09-07 00:55:00|4238.67|4236.67|4237.87|4235.87|4238.87|4236.87|4237.67|4235.67|121
1630976400000|2021-09-07 01:00:00|4238.17|4236.17|4237.17|4235.17|4238.17|4236.17|4236.17|4234.17|247
1630976700000|2021-09-07 01:05:00|4236.67|4234.67|4236.17|4234.17|4237.67|4235.67|4236.17|4234.17|119
1630977000000|2021-09-07 01:10:00|4236.37|4234.37|4236.17|4234.17|4236.67|4234.67|4235.67|4233.67|273
1630977300000|2021-09-07 01:15:00|4235.67|4233.67|4236.17|4234.17|4236.67|4234.67|4235.67|4233.67|123
1630977600000|2021-09-07 01:20:00|4236.37|4234.37|4236.37|4234.37|4237.67|4235.67|4236.17|4234.17|123
1630977900000|2021-09-07 01:25:00|4236.67|4234.67|4236.67|4234.67|4237.17|4235.17|4236.17|4234.17|42
1630978200000|2021-09-07 01:30:00|4237.17|4235.17|4236.17|4234.17|4237.17|4235.17|4235.67|4233.67|154
1630978500000|2021-09-07 01:35:00|4235.87|4233.87|4236.67|4234.67|4236.67|4234.67|4234.67|4232.67|347
1630978800000|2021-09-07 01:40:00|4236.17|4234.17|4236.67|4234.67|4238.67|4236.67|4235.67|4233.67|175
1630979100000|2021-09-07 01:45:00|4237.17|4235.17|4236.67|4234.67|4237.17|4235.17|4236.67|4234.67|96
1630979400000|2021-09-07 01:50:00|4236.17|4234.17|4238.17|4236.17|4238.67|4236.67|4236.17|4234.17|207
1630979700000|2021-09-07 01:55:00|4237.67|4235.67|4238.17|4236.17|4238.67|4236.67|4237.67|4235.67|118
1630980000000|2021-09-07 02:00:00|4237.67|4235.67|4240.67|4238.67|4240.67|4238.67|4237.67|4235.67|173
1630980300000|2021-09-07 02:05:00|4240.87|4238.87|4241.67|4239.67|4242.17|4240.17|4240.67|4238.67|143
1630980600000|2021-09-07 02:10:00|4241.37|4239.37|4241.67|4239.67|4242.17|4240.17|4241.17|4239.17|118
1630980900000|2021-09-07 02:15:00|4241.87|4239.87|4240.67|4238.67|4242.17|4240.17|4240.67|4238.67|74
1630981200000|2021-09-07 02:20:00|4240.87|4238.87|4240.87|4238.87|4241.67|4239.67|4240.67|4238.67|59
1630981500000|2021-09-07 02:25:00|4240.67|4238.67|4239.67|4237.67|4240.67|4238.67|4239.67|4237.67|75
1630981800000|2021-09-07 02:30:00|4239.37|4237.37|4239.17|4237.17|4240.17|4238.17|4239.17|4237.17|68
1630982100000|2021-09-07 02:35:00|4239.37|4237.37|4240.67|4238.67|4241.17|4239.17|4239.37|4237.37|35
1630982400000|2021-09-07 02:40:00|4240.87|4238.87|4242.17|4240.17|4242.17|4240.17|4240.67|4238.67|52
1630982700000|2021-09-07 02:45:00|4242.67|4240.67|4242.67|4240.67|4242.67|4240.67|4241.67|4239.67|118
1630983000000|2021-09-07 02:50:00|4242.37|4240.37|4242.17|4240.17|4242.67|4240.67|4242.17|4240.17|172
1630983300000|2021-09-07 02:55:00|4242.37|4240.37|4242.67|4240.67|4242.87|4240.87|4242.17|4240.17|98
1630983600000|2021-09-07 03:00:00|4242.37|4240.37|4242.17|4240.17|4242.37|4240.37|4241.67|4239.67|132
1630983900000|2021-09-07 03:05:00|4242.67|4240.67|4242.67|4240.67|4243.17|4241.17|4242.17|4240.17|67
1630984200000|2021-09-07 03:10:00|4242.37|4240.37|4241.17|4239.17|4242.67|4240.67|4241.17|4239.17|83
1630984500000|2021-09-07 03:15:00|4241.67|4239.67|4241.17|4239.17|4241.67|4239.67|4241.17|4239.17|51
1630984800000|2021-09-07 03:20:00|4240.87|4238.87|4240.67|4238.67|4241.17|4239.17|4240.67|4238.67|43
1630985100000|2021-09-07 03:25:00|4240.17|4238.17|4239.17|4237.17|4240.17|4238.17|4237.67|4235.67|170
1630985400000|2021-09-07 03:30:00|4238.87|4236.87|4240.37|4238.37|4240.67|4238.67|4238.67|4236.67|104
1630985700000|2021-09-07 03:35:00|4240.17|4238.17|4240.67|4238.67|4241.17|4239.17|4240.17|4238.17|23
1630986000000|2021-09-07 03:40:00|4240.37|4238.37|4239.67|4237.67|4240.67|4238.67|4239.17|4237.17|37
1630986300000|2021-09-07 03:45:00|4239.37|4237.37|4240.17|4238.17|4240.37|4238.37|4239.17|4237.17|105
1630986600000|2021-09-07 03:50:00|4240.67|4238.67|4240.67|4238.67|4240.67|4238.67|4239.67|4237.67|41
1630986900000|2021-09-07 03:55:00|4240.37|4238.37|4240.87|4238.87|4241.17|4239.17|4240.17|4238.17|51
1630987200000|2021-09-07 04:00:00|4240.67|4238.67|4239.67|4237.67|4241.17|4239.17|4239.67|4237.67|42
1630987500000|2021-09-07 04:05:00|4239.87|4237.87|4239.67|4237.67|4240.17|4238.17|4239.67|4237.67|30
1630987800000|2021-09-07 04:10:00|4240.17|4238.17|4240.67|4238.67|4240.87|4238.87|4240.17|4238.17|68
1630988100000|2021-09-07 04:15:00|4240.37|4238.37|4240.37|4238.37|4240.67|4238.67|4240.17|4238.17|43
1630988400000|2021-09-07 04:20:00|4240.67|4238.67|4240.67|4238.67|4241.67|4239.67|4240.67|4238.67|161
1630988700000|2021-09-07 04:25:00|4241.17|4239.17|4240.67|4238.67|4241.17|4239.17|4240.67|4238.67|58
1630989000000|2021-09-07 04:30:00|4240.87|4238.87|4239.67|4237.67|4242.17|4240.17|4239.17|4237.17|279
1630989300000|2021-09-07 04:35:00|4239.17|4237.17|4239.17|4237.17|4239.37|4237.37|4239.17|4237.17|48
1630989600000|2021-09-07 04:40:00|4239.37|4237.37|4239.17|4237.17|4239.67|4237.67|4238.87|4236.87|73
1630989900000|2021-09-07 04:45:00|4238.87|4236.87|4237.87|4235.87|4239.17|4237.17|4237.87|4235.87|54
1630990200000|2021-09-07 04:50:00|4237.67|4235.67|4238.87|4236.87|4239.17|4237.17|4237.37|4235.37|88
1630990500000|2021-09-07 04:55:00|4239.17|4237.17|4239.87|4237.87|4240.17|4238.17|4239.17|4237.17|36
1630990800000|2021-09-07 05:00:00|4240.17|4238.17|4239.67|4237.67|4240.17|4238.17|4238.17|4236.17|194
1630991100000|2021-09-07 05:05:00|4239.87|4237.87|4240.17|4238.17|4241.17|4239.17|4239.17|4237.17|86
1630991400000|2021-09-07 05:10:00|4240.67|4238.67|4241.17|4239.17|4241.67|4239.67|4240.67|4238.67|100
1630991700000|2021-09-07 05:15:00|4241.37|4239.37|4241.67|4239.67|4242.17|4240.17|4241.17|4239.17|134
1630992000000|2021-09-07 05:20:00|4241.87|4239.87|4241.17|4239.17|4242.67|4240.67|4241.17|4239.17|70
1630992300000|2021-09-07 05:25:00|4241.67|4239.67|4241.67|4239.67|4241.67|4239.67|4240.67|4238.67|49
1630992600000|2021-09-07 05:30:00|4242.17|4240.17|4240.67|4238.67|4242.17|4240.17|4240.67|4238.67|71
1630992900000|2021-09-07 05:35:00|4240.37|4238.37|4241.17|4239.17|4241.67|4239.67|4240.17|4238.17|581
1630993200000|2021-09-07 05:40:00|4241.67|4239.67|4242.17|4240.17|4242.37|4240.37|4241.67|4239.67|125
1630993500000|2021-09-07 05:45:00|4241.67|4239.67|4242.17|4240.17|4242.17|4240.17|4241.67|4239.67|52
1630993800000|2021-09-07 05:50:00|4241.87|4239.87|4242.17|4240.17|4242.17|4240.17|4241.67|4239.67|51
1630994100000|2021-09-07 05:55:00|4241.87|4239.87|4242.37|4240.37|4242.67|4240.67|4241.67|4239.67|109
1630994400000|2021-09-07 06:00:00|4242.67|4240.67|4242.62|4241.12|4243.62|4242.12|4240.42|4238.92|1442
1630994700000|2021-09-07 06:05:00|4242.92|4241.42|4243.42|4241.92|4244.42|4242.92|4242.92|4241.42|333
1630995000000|2021-09-07 06:10:00|4242.92|4241.42|4241.42|4239.92|4243.42|4241.92|4241.42|4239.92|406
1630995300000|2021-09-07 06:15:00|4241.62|4240.12|4241.92|4240.42|4242.92|4241.42|4240.92|4239.42|548
1630995600000|2021-09-07 06:20:00|4242.42|4240.92|4243.42|4241.92|4243.42|4241.92|4241.42|4239.92|374
1630995900000|2021-09-07 06:25:00|4243.12|4241.62|4243.62|4242.12|4243.92|4242.42|4241.92|4240.42|769
1630996200000|2021-09-07 06:30:00|4243.92|4242.42|4242.92|4241.42|4243.92|4242.42|4241.92|4240.42|404
1630996500000|2021-09-07 06:35:00|4243.12|4241.62|4242.92|4241.42|4243.92|4242.42|4242.42|4240.92|550
1630996800000|2021-09-07 06:40:00|4243.42|4241.92|4242.42|4240.92|4243.42|4241.92|4242.42|4240.92|358
1630997100000|2021-09-07 06:45:00|4241.92|4240.42|4241.42|4239.92|4242.42|4240.92|4239.92|4238.42|1372
1630997400000|2021-09-07 06:50:00|4240.92|4239.42|4240.42|4238.92|4241.42|4239.92|4239.42|4237.92|969
1630997700000|2021-09-07 06:55:00|4239.92|4238.42|4241.42|4239.92|4241.42|4239.92|4238.92|4237.42|1690
1630998000000|2021-09-07 07:00:00|4240.42|4238.92|4242.42|4240.92|4243.42|4241.92|4236.42|4234.92|8980
1630998300000|2021-09-07 07:05:00|4242.62|4241.12|4242.42|4240.92|4242.92|4241.42|4240.92|4239.42|3713
1630998600000|2021-09-07 07:10:00|4242.92|4241.42|4241.92|4240.42|4242.92|4241.42|4238.42|4236.92|3889
1630998900000|2021-09-07 07:15:00|4241.42|4239.92|4244.92|4243.42|4245.92|4244.42|4239.92|4238.42|3298
1630999200000|2021-09-07 07:20:00|4243.92|4242.42|4240.92|4239.42|4244.42|4242.92|4240.42|4238.92|3507
1630999500000|2021-09-07 07:25:00|4241.42|4239.92|4243.42|4241.92|4244.42|4242.92|4239.42|4237.92|2437
1630999800000|2021-09-07 07:30:00|4242.92|4241.42|4242.42|4240.92|4244.42|4242.92|4241.92|4240.42|2056
1631000100000|2021-09-07 07:35:00|4242.12|4240.62|4240.42|4238.92|4242.42|4240.92|4239.42|4237.92|2829
1631000400000|2021-09-07 07:40:00|4241.08|4239.58|4239.58|4238.08|4242.08|4240.58|4239.08|4237.58|3262
1631000700000|2021-09-07 07:45:00|4240.08|4238.58|4241.58|4240.08|4242.08|4240.58|4238.58|4237.08|5888
1631001000000|2021-09-07 07:50:00|4242.08|4240.58|4244.08|4242.58|4245.58|4244.08|4241.08|4239.58|3332
1631001300000|2021-09-07 07:55:00|4243.78|4242.28|4245.08|4243.58|4247.08|4245.58|4243.08|4241.58|3257
1631001600000|2021-09-07 08:00:00|4244.08|4242.58|4242.58|4241.08|4245.58|4244.08|4242.08|4240.58|3648
1631001900000|2021-09-07 08:05:00|4242.08|4240.58|4236.58|4235.08|4242.08|4240.58|4233.08|4231.58|19676
1631002200000|2021-09-07 08:10:00|4236.08|4234.58|4241.08|4239.58|4241.58|4240.08|4233.58|4232.08|6236
1631002500000|2021-09-07 08:15:00|4240.58|4239.08|4239.58|4238.08|4241.58|4240.08|4239.08|4237.58|10588
1631002800000|2021-09-07 08:20:00|4239.78|4238.28|4239.58|4238.08|4241.08|4239.58|4237.58|4236.08|3756
1631003100000|2021-09-07 08:25:00|4239.08|4237.58|4238.58|4237.08|4239.28|4237.78|4236.58|4235.08|17333
1631003400000|2021-09-07 08:30:00|4238.08|4236.58|4239.58|4238.08|4241.08|4239.58|4237.08|4235.58|1865
1631003700000|2021-09-07 08:35:00|4240.08|4238.58|4241.08|4239.58|4242.08|4240.58|4239.08|4237.58|2080
1631004000000|2021-09-07 08:40:00|4241.58|4240.08|4241.08|4239.58|4241.58|4240.08|4239.58|4238.08|3225
1631004300000|2021-09-07 08:45:00|4240.58|4239.08|4238.08|4236.58|4240.58|4239.08|4238.08|4236.58|20788
1631004600000|2021-09-07 08:50:00|4238.58|4237.08|4235.08|4233.58|4238.58|4237.08|4233.58|4232.08|6660
1631004900000|2021-09-07 08:55:00|4234.58|4233.08|4236.58|4235.08|4237.28|4235.78|4234.58|4233.08|3061
1631005200000|2021-09-07 09:00:00|4236.28|4234.78|4237.08|4235.58|4237.08|4235.58|4233.08|4231.58|8779
1631005500000|2021-09-07 09:05:00|4236.58|4235.08|4232.58|4231.08|4237.58|4236.08|4232.08|4230.58|13365
1631005800000|2021-09-07 09:10:00|4233.08|4231.58|4232.08|4230.58|4233.58|4232.08|4229.58|4228.08|4028
1631006100000|2021-09-07 09:15:00|4231.58|4230.08|4232.08|4230.58|4233.08|4231.58|4230.08|4228.58|5463
1631006400000|2021-09-07 09:20:00|4232.58|4231.08|4229.58|4228.08|4232.58|4231.08|4229.58|4228.08|5836
1631006700000|2021-09-07 09:25:00|4230.08|4228.58|4237.08|4235.58|4237.08|4235.58|4230.08|4228.58|2202
1631007000000|2021-09-07 09:30:00|4236.58|4235.08|4232.08|4230.58|4236.58|4235.08|4231.58|4230.08|2246
1631007300000|2021-09-07 09:35:00|4232.58|4231.08|4233.08|4231.58|4233.58|4232.08|4231.08|4229.58|2597
1631007600000|2021-09-07 09:40:00|4232.58|4231.08|4234.58|4233.08|4235.58|4234.08|4232.58|4231.08|4275
1631007900000|2021-09-07 09:45:00|4234.28|4232.78|4230.58|4229.08|4234.58|4233.08|4230.58|4229.08|8070
1631008200000|2021-09-07 09:50:00|4231.08|4229.58|4232.08|4230.58|4233.58|4232.08|4229.58|4228.08|4450
1631008500000|2021-09-07 09:55:00|4232.58|4231.08|4234.58|4233.08|4235.08|4233.58|4231.58|4230.08|35051
1631008800000|2021-09-07 10:00:00|4234.08|4232.58|4234.58|4233.08|4235.08|4233.58|4232.08|4230.58|2058
1631009100000|2021-09-07 10:05:00|4234.08|4232.58|4236.58|4235.08|4237.58|4236.08|4233.58|4232.08|1710
1631009400000|2021-09-07 10:10:00|4236.08|4234.58|4234.58|4233.08|4236.58|4235.08|4234.58|4233.08|3290
1631009700000|2021-09-07 10:15:00|4234.08|4232.58|4236.58|4235.08|4236.58|4235.08|4234.08|4232.58|868
1631010000000|2021-09-07 10:20:00|4236.78|4235.28|4236.58|4235.08|4238.08|4236.58|4236.08|4234.58|1060
1631010300000|2021-09-07 10:25:00|4237.08|4235.58|4236.78|4235.28|4239.08|4237.58|4236.08|4234.58|4262
1631010600000|2021-09-07 10:30:00|4236.58|4235.08|4236.58|4235.08|4238.08|4236.58|4236.08|4234.58|2476
1631010900000|2021-09-07 10:35:00|4237.08|4235.58|4237.08|4235.58|4237.08|4235.58|4234.08|4232.58|869
1631011200000|2021-09-07 10:40:00|4237.58|4236.08|4235.58|4234.08|4237.58|4236.08|4234.58|4233.08|10748
1631011500000|2021-09-07 10:45:00|4235.08|4233.58|4234.08|4232.58|4235.08|4233.58|4233.58|4232.08|3329
1631011800000|2021-09-07 10:50:00|4234.58|4233.08|4234.08|4232.58|4234.58|4233.08|4233.08|4231.58|3285
1631012100000|2021-09-07 10:55:00|4233.58|4232.08|4235.78|4234.28|4236.08|4234.58|4232.58|4231.08|2290
1631012400000|2021-09-07 11:00:00|4236.08|4234.58|4236.08|4234.58|4237.08|4235.58|4235.58|4234.08|3231
1631012700000|2021-09-07 11:05:00|4235.58|4234.08|4236.58|4235.08|4236.58|4235.08|4235.08|4233.58|3019
1631013000000|2021-09-07 11:10:00|4236.08|4234.58|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|1936
1631013300000|2021-09-07 11:15:00|4236.78|4235.28|4239.08|4237.58|4239.58|4238.08|4236.58|4235.08|1573
1631013600000|2021-09-07 11:20:00|4238.58|4237.08|4239.58|4238.08|4240.08|4238.58|4238.58|4237.08|1784
1631013900000|2021-09-07 11:25:00|4240.08|4238.58|4240.58|4239.08|4241.58|4240.08|4239.58|4238.08|3259
1631014200000|2021-09-07 11:30:00|4240.08|4238.58|4240.08|4238.58|4240.58|4239.08|4238.08|4236.58|3464
1631014500000|2021-09-07 11:35:00|4240.58|4239.08|4240.08|4238.58|4240.58|4239.08|4240.08|4238.58|1698
1631014800000|2021-09-07 11:40:00|4239.78|4238.28|4241.78|4240.28|4241.78|4240.28|4239.28|4237.78|2192
1631015100000|2021-09-07 11:45:00|4241.28|4239.78|4241.48|4239.98|4242.28|4240.78|4241.28|4239.78|2894
1631015400000|2021-09-07 11:50:00|4241.28|4239.78|4241.78|4240.28|4241.78|4240.28|4240.78|4239.28|1502
1631015700000|2021-09-07 11:55:00|4241.98|4240.48|4240.78|4239.28|4242.28|4240.78|4240.78|4239.28|1856
1631016000000|2021-09-07 12:00:00|4240.28|4238.78|4241.28|4239.78|4243.28|4241.78|4240.28|4238.78|2911
1631016300000|2021-09-07 12:05:00|4241.78|4240.28|4241.78|4240.28|4242.78|4241.28|4240.78|4239.28|1953
1631016600000|2021-09-07 12:10:00|4241.48|4239.98|4240.78|4239.28|4241.78|4240.28|4239.78|4238.28|4862
1631016900000|2021-09-07 12:15:00|4240.28|4238.78|4239.78|4238.28|4240.28|4238.78|4238.78|4237.28|3699
1631017200000|2021-09-07 12:20:00|4239.48|4237.98|4239.78|4238.28|4240.28|4238.78|4238.98|4237.48|567
1631017500000|2021-09-07 12:25:00|4239.98|4238.48|4240.78|4239.28|4240.78|4239.28|4239.28|4237.78|2096
1631017800000|2021-09-07 12:30:00|4240.28|4238.78|4239.78|4238.28|4241.28|4239.78|4239.78|4238.28|1717
1631018100000|2021-09-07 12:35:00|4239.98|4238.48|4239.78|4238.28|4240.28|4238.78|4239.28|4237.78|1318
1631018400000|2021-09-07 12:40:00|4239.28|4237.78|4238.78|4237.28|4239.78|4238.28|4238.78|4237.28|1170
1631018700000|2021-09-07 12:45:00|4239.28|4237.78|4237.78|4236.28|4239.28|4237.78|4237.28|4235.78|2399
1631019000000|2021-09-07 12:50:00|4237.28|4235.78|4237.28|4235.78|4237.78|4236.28|4235.28|4233.78|2051
1631019300000|2021-09-07 12:55:00|4237.78|4236.28|4237.28|4235.78|4237.78|4236.28|4236.78|4235.28|2269
1631019600000|2021-09-07 13:00:00|4236.78|4235.28|4236.28|4234.78|4237.28|4235.78|4235.78|4234.28|2146
1631019900000|2021-09-07 13:05:00|4236.78|4235.28|4235.78|4234.28|4236.78|4235.28|4235.78|4234.28|2112
1631020200000|2021-09-07 13:10:00|4235.28|4233.78|4232.78|4231.28|4235.28|4233.78|4232.78|4231.28|4698
1631020500000|2021-09-07 13:15:00|4233.28|4231.78|4231.78|4230.28|4233.28|4231.78|4231.28|4229.78|3176
1631020800000|2021-09-07 13:20:00|4231.28|4229.78|4227.78|4226.28|4231.28|4229.78|4227.78|4226.28|6413
1631021100000|2021-09-07 13:25:00|4228.28|4226.78|4227.28|4225.78|4228.78|4227.28|4226.28|4224.78|12362
1631021400000|2021-09-07 13:30:00|4227.78|4226.28|4226.78|4225.28|4229.28|4227.78|4226.28|4224.78|8766
1631021700000|2021-09-07 13:35:00|4226.28|4224.78|4227.28|4225.78|4229.28|4227.78|4225.28|4223.78|7229
1631022000000|2021-09-07 13:40:00|4226.78|4225.28|4227.28|4225.78|4227.78|4226.28|4224.78|4223.28|12485
1631022300000|2021-09-07 13:45:00|4226.78|4225.28|4224.78|4223.28|4226.78|4225.28|4222.28|4220.78|7668
1631022600000|2021-09-07 13:50:00|4224.28|4222.78|4223.28|4221.78|4224.98|4223.48|4221.78|4220.28|4513
1631022900000|2021-09-07 13:55:00|4222.78|4221.28|4226.78|4225.28|4226.78|4225.28|4219.78|4218.28|5438
1631023200000|2021-09-07 14:00:00|4226.28|4224.78|4227.78|4226.28|4228.28|4226.78|4223.78|4222.28|10642
1631023500000|2021-09-07 14:05:00|4227.28|4225.78|4225.78|4224.28|4227.78|4226.28|4223.78|4222.28|5501
1631023800000|2021-09-07 14:10:00|4225.63|4224.13|4223.13|4221.63|4225.63|4224.13|4220.13|4218.63|5177
1631024100000|2021-09-07 14:15:00|4222.63|4221.13|4223.13|4221.63|4225.63|4224.13|4221.63|4220.13|8495
1631024400000|2021-09-07 14:20:00|4223.63|4222.13|4223.63|4222.13|4226.63|4225.13|4222.13|4220.63|3474
1631024700000|2021-09-07 14:25:00|4224.13|4222.63|4224.63|4223.13|4226.63|4225.13|4222.63|4221.13|4642
1631025000000|2021-09-07 14:30:00|4224.13|4222.63|4225.63|4224.13|4226.63|4225.13|4223.13|4221.63|18943
1631025300000|2021-09-07 14:35:00|4225.13|4223.63|4225.13|4223.63|4226.83|4225.33|4224.63|4223.13|7524
1631025600000|2021-09-07 14:40:00|4224.63|4223.13|4226.63|4225.13|4226.63|4225.13|4223.63|4222.13|3868
1631025900000|2021-09-07 14:45:00|4226.13|4224.63|4228.13|4226.63|4228.63|4227.13|4225.13|4223.63|3912
1631026200000|2021-09-07 14:50:00|4227.63|4226.13|4228.63|4227.13|4229.13|4227.63|4227.13|4225.63|4868
1631026500000|2021-09-07 14:55:00|4228.13|4226.63|4230.13|4228.63|4230.63|4229.13|4227.63|4226.13|3466
1631026800000|2021-09-07 15:00:00|4229.63|4228.13|4227.63|4226.13|4230.63|4229.13|4226.63|4225.13|13291
1631027100000|2021-09-07 15:05:00|4228.13|4226.63|4227.13|4225.63|4228.13|4226.63|4227.13|4225.63|3918
1631027400000|2021-09-07 15:10:00|4227.63|4226.13|4226.13|4224.63|4227.63|4226.13|4225.63|4224.13|11767
1631027700000|2021-09-07 15:15:00|4225.63|4224.13|4226.13|4224.63|4226.13|4224.63|4223.63|4222.13|5259
1631028000000|2021-09-07 15:20:00|4226.63|4225.13|4224.63|4223.13|4226.63|4225.13|4223.63|4222.13|7704
1631028300000|2021-09-07 15:25:00|4225.13|4223.63|4227.13|4225.63|4227.63|4226.13|4224.63|4223.13|22376
1631028600000|2021-09-07 15:30:00|4226.63|4225.13|4225.63|4224.13|4229.13|4227.63|4225.63|4224.13|18738
1631028900000|2021-09-07 15:35:00|4225.83|4224.33|4224.63|4223.13|4227.13|4225.63|4224.13|4222.63|12595
1631029200000|2021-09-07 15:40:00|4225.13|4223.63|4225.63|4224.13|4226.13|4224.63|4224.63|4223.13|5596
1631029500000|2021-09-07 15:45:00|4225.13|4223.63|4225.13|4223.63|4226.13|4224.63|4225.13|4223.63|2560
1631029800000|2021-09-07 15:50:00|4225.63|4224.13|4224.63|4223.13|4225.63|4224.13|4224.63|4223.13|2080
1631030100000|2021-09-07 15:55:00|4224.13|4222.63|4224.13|4222.63|4225.13|4223.63|4223.63|4222.13|9054
1631030400000|2021-09-07 16:00:00|4223.63|4222.13|4226.63|4225.13|4226.63|4225.13|4223.63|4222.13|4655
1631030700000|2021-09-07 16:05:00|4227.13|4225.63|4228.13|4226.63|4228.63|4227.13|4226.63|4225.13|2419
1631031000000|2021-09-07 16:10:00|4227.63|4226.13|4226.13|4224.63|4228.13|4226.63|4225.63|4224.13|2100
1631031300000|2021-09-07 16:15:00|4225.63|4224.13|4226.13|4224.63|4226.13|4224.63|4225.63|4224.13|648
1631031600000|2021-09-07 16:20:00|4225.83|4224.33|4224.63|4223.13|4226.13|4224.63|4224.63|4223.13|1383
1631031900000|2021-09-07 16:25:00|4225.13|4223.63|4225.63|4224.13|4225.63|4224.13|4225.13|4223.63|1419
1631032200000|2021-09-07 16:30:00|4225.13|4223.63|4224.63|4223.13|4225.63|4224.13|4224.63|4223.13|2428
1631032500000|2021-09-07 16:35:00|4225.13|4223.63|4224.63|4223.13|4226.13|4224.63|4224.13|4222.63|1972
1631032800000|2021-09-07 16:40:00|4225.13|4223.63|4225.63|4224.13|4226.13|4224.63|4225.13|4223.63|778
1631033100000|2021-09-07 16:45:00|4226.13|4224.63|4226.63|4225.13|4227.13|4225.63|4226.13|4224.63|959
1631033400000|2021-09-07 16:50:00|4227.13|4225.63|4226.63|4225.13|4227.13|4225.63|4226.13|4224.63|1011
1631033700000|2021-09-07 16:55:00|4226.13|4224.63|4226.13|4224.63|4227.13|4225.63|4226.13|4224.63|656
1631034000000|2021-09-07 17:00:00|4225.63|4224.13|4224.63|4223.13|4226.63|4225.13|4224.63|4223.13|1141
1631034300000|2021-09-07 17:05:00|4225.13|4223.63|4225.13|4223.63|4225.63|4224.13|4224.13|4222.63|548
1631034600000|2021-09-07 17:10:00|4224.63|4223.13|4225.63|4224.13|4225.63|4224.13|4224.63|4223.13|2337
1631034900000|2021-09-07 17:15:00|4225.83|4224.33|4225.13|4223.63|4226.13|4224.63|4225.13|4223.63|762
1631035200000|2021-09-07 17:20:00|4224.63|4223.13|4224.13|4222.63|4225.13|4223.63|4224.13|4222.63|853
1631035500000|2021-09-07 17:25:00|4223.63|4222.13|4223.13|4221.63|4224.13|4222.63|4222.63|4221.13|802
1631035800000|2021-09-07 17:30:00|4223.63|4222.13|4223.63|4222.13|4224.13|4222.63|4223.13|4221.63|483
1631036100000|2021-09-07 17:35:00|4223.13|4221.63|4223.63|4222.13|4223.63|4222.13|4222.63|4221.13|1040
1631036400000|2021-09-07 17:40:00|4223.13|4221.63|4222.63|4221.13|4223.63|4222.13|4222.63|4221.13|449
1631036700000|2021-09-07 17:45:00|4223.13|4221.63|4222.13|4220.63|4223.13|4221.63|4222.13|4220.63|480
1631037000000|2021-09-07 17:50:00|4222.63|4221.13|4223.13|4221.63|4223.13|4221.63|4222.63|4221.13|561
1631037300000|2021-09-07 17:55:00|4222.63|4221.13|4222.13|4220.63|4222.63|4221.13|4222.13|4220.63|540
1631037600000|2021-09-07 18:00:00|4221.63|4220.13|4220.63|4219.13|4221.63|4220.13|4220.63|4219.13|904
1631037900000|2021-09-07 18:05:00|4220.13|4218.63|4219.63|4218.13|4220.13|4218.63|4219.13|4217.63|1020
1631038200000|2021-09-07 18:10:00|4220.13|4218.63|4220.13|4218.63|4220.63|4219.13|4220.13|4218.63|986
1631038500000|2021-09-07 18:15:00|4220.63|4219.13|4218.63|4217.13|4220.63|4219.13|4218.13|4216.63|773
1631038800000|2021-09-07 18:20:00|4218.13|4216.63|4218.13|4216.63|4218.63|4217.13|4217.63|4216.13|464
1631039100000|2021-09-07 18:25:00|4217.63|4216.13|4217.13|4215.63|4217.63|4216.13|4216.63|4215.13|920
1631039400000|2021-09-07 18:30:00|4216.63|4215.13|4218.13|4216.63|4218.13|4216.63|4216.13|4214.63|745
1631039700000|2021-09-07 18:35:00|4217.83|4216.33|4218.13|4216.63|4218.63|4217.13|4217.13|4215.63|619
1631040000000|2021-09-07 18:40:00|4218.63|4217.13|4219.13|4217.63|4219.13|4217.63|4217.63|4216.13|751
1631040300000|2021-09-07 18:45:00|4219.63|4218.13|4219.63|4218.13|4220.13|4218.63|4218.63|4217.13|671
1631040600000|2021-09-07 18:50:00|4219.33|4217.83|4219.63|4218.13|4220.13|4218.63|4218.63|4217.13|553
1631040900000|2021-09-07 18:55:00|4219.83|4218.33|4219.63|4218.13|4220.63|4219.13|4219.13|4217.63|470
1631041200000|2021-09-07 19:00:00|4220.13|4218.63|4219.63|4218.13|4220.63|4219.13|4219.13|4217.63|1032
1631041500000|2021-09-07 19:05:00|4219.13|4217.63|4218.63|4217.13|4219.63|4218.13|4218.63|4217.13|447
1631041800000|2021-09-07 19:10:00|4218.83|4217.33|4218.63|4217.13|4219.63|4218.13|4218.63|4217.13|652
1631042100000|2021-09-07 19:15:00|4218.13|4216.63|4217.13|4215.63|4218.63|4217.13|4216.63|4215.13|1153
1631042400000|2021-09-07 19:20:00|4216.63|4215.13|4215.63|4214.13|4217.13|4215.63|4215.63|4214.13|1794
1631042700000|2021-09-07 19:25:00|4215.13|4213.63|4215.63|4214.13|4216.13|4214.63|4215.13|4213.63|2151
1631043000000|2021-09-07 19:30:00|4215.13|4213.63|4217.13|4215.63|4217.33|4215.83|4215.13|4213.63|1675
1631043300000|2021-09-07 19:35:00|4216.63|4215.13|4215.63|4214.13|4217.13|4215.63|4215.13|4213.63|1296
1631043600000|2021-09-07 19:40:00|4215.83|4214.33|4217.13|4215.63|4218.13|4216.63|4215.63|4214.13|2457
1631043900000|2021-09-07 19:45:00|4216.63|4215.13|4217.13|4215.63|4217.63|4216.13|4216.63|4215.13|1635
1631044200000|2021-09-07 19:50:00|4217.33|4215.83|4216.63|4215.13|4217.63|4216.13|4216.13|4214.63|2026
1631044500000|2021-09-07 19:55:00|4216.13|4214.63|4216.83|4215.33|4219.13|4217.63|4216.13|4214.63|2996
1631044800000|2021-09-07 20:00:00|4216.63|4215.13|4216.18|4213.18|4218.28|4215.28|4215.98|4212.98|38
1631045100000|2021-09-07 20:05:00|4216.58|4213.58|4216.58|4213.58|4217.28|4214.28|4216.18|4213.18|0
1631045400000|2021-09-07 20:10:00|4216.38|4213.38|4215.38|4212.38|4216.38|4213.38|4214.68|4211.68|0
1631045700000|2021-09-07 20:15:00|4215.18|4212.18|4216.18|4213.18|4216.38|4213.38|4215.18|4212.18|0
1631046000000|2021-09-07 20:20:00|4216.28|4213.28|4216.18|4213.18|4216.58|4213.58|4216.18|4213.18|0
1631046600000|2021-09-07 20:30:00|4215.98|4212.98|4215.98|4212.98|4215.98|4212.98|4215.78|4212.78|0
1631046900000|2021-09-07 20:35:00|4216.18|4213.18|4216.18|4213.18|4216.18|4213.18|4215.98|4212.98|0
1631047200000|2021-09-07 20:40:00|4215.98|4212.98|4216.18|4213.18|4216.18|4213.18|4215.98|4212.98|0
1631047500000|2021-09-07 20:45:00|4216.38|4213.38|4216.38|4213.38|4216.58|4213.58|4216.18|4213.18|0
1631047800000|2021-09-07 20:50:00|4216.58|4213.58|4216.58|4213.58|4216.58|4213.58|4216.58|4213.58|0
1631048100000|2021-09-07 20:55:00|4216.78|4213.78|4216.58|4213.58|4217.08|4214.08|4216.38|4213.38|0
1631048400000|2021-09-07 21:00:00|4216.68|4213.68|4216.78|4213.78|4216.78|4213.78|4216.68|4213.68|0
1631048700000|2021-09-07 21:05:00|4216.68|4213.68|4216.68|4213.68|4216.68|4213.68|4216.68|4213.68|0
1631049300000|2021-09-07 21:15:00|4216.58|4213.58|4216.68|4213.68|4216.68|4213.68|4216.58|4213.58|0
1631049600000|2021-09-07 21:20:00|4216.58|4213.58|4216.58|4213.58|4216.68|4213.68|4216.58|4213.58|0
1631051400000|2021-09-07 21:50:00|4216.38|4213.38|4216.58|4213.58|4216.58|4213.58|4216.38|4213.38|0
1631051700000|2021-09-07 21:55:00|4216.68|4213.68|4216.58|4213.58|4216.68|4213.68|4216.58|4213.58|0
1631052000000|2021-09-07 22:00:00|4216.48|4213.48|4217.08|4214.08|4217.08|4214.08|4216.38|4213.38|0
1631052300000|2021-09-07 22:05:00|4216.78|4213.78|4217.68|4214.68|4217.68|4214.68|4216.78|4213.78|0
1631052600000|2021-09-07 22:10:00|4217.88|4214.88|4217.88|4214.88|4218.08|4215.08|4217.68|4214.68|0
1631052900000|2021-09-07 22:15:00|4218.08|4215.08|4217.88|4214.88|4218.08|4215.08|4217.88|4214.88|0
1631053200000|2021-09-07 22:20:00|4218.08|4215.08|4217.68|4214.68|4218.08|4215.08|4217.48|4214.48|0
1631053500000|2021-09-07 22:25:00|4217.48|4214.48|4217.08|4214.08|4217.48|4214.48|4216.58|4213.58|0
1631053800000|2021-09-07 22:30:00|4217.28|4214.28|4217.68|4214.68|4217.68|4214.68|4217.08|4214.08|0
1631054100000|2021-09-07 22:35:00|4217.48|4214.48|4216.78|4213.78|4217.68|4214.68|4216.78|4213.78|0
1631054400000|2021-09-07 22:40:00|4216.58|4213.58|4216.38|4213.38|4216.78|4213.78|4216.18|4213.18|0
1631054700000|2021-09-07 22:45:00|4216.18|4213.18|4216.58|4213.58|4216.78|4213.78|4216.18|4213.18|0
1631055000000|2021-09-07 22:50:00|4216.38|4213.38|4216.78|4213.78|4216.78|4213.78|4216.38|4213.38|0
1631055300000|2021-09-07 22:55:00|4216.58|4213.58|4216.78|4213.78|4216.78|4213.78|4216.38|4213.38|0
1631055600000|2021-09-07 23:00:00|4217.08|4214.08|4216.78|4213.78|4217.08|4214.08|4216.58|4213.58|0
1631055900000|2021-09-07 23:05:00|4216.68|4213.68|4216.18|4213.18|4216.68|4213.68|4216.18|4213.18|0
1631056200000|2021-09-07 23:10:00|4215.98|4212.98|4215.18|4212.18|4216.18|4213.18|4214.98|4211.98|0
1631056500000|2021-09-07 23:15:00|4215.38|4212.38|4215.78|4212.78|4215.78|4212.78|4215.38|4212.38|0
1631056800000|2021-09-07 23:20:00|4215.58|4212.58|4215.58|4212.58|4215.58|4212.58|4215.18|4212.18|0
1631057100000|2021-09-07 23:25:00|4215.78|4212.78|4215.38|4212.38|4215.78|4212.78|4215.18|4212.18|0
1631057400000|2021-09-07 23:30:00|4215.58|4212.58|4215.58|4212.58|4215.58|4212.58|4215.18|4212.18|0
1631057700000|2021-09-07 23:35:00|4215.78|4212.78|4215.98|4212.98|4215.98|4212.98|4215.58|4212.58|0
1631058000000|2021-09-07 23:40:00|4215.78|4212.78|4216.38|4213.38|4216.38|4213.38|4215.68|4212.68|0
1631058300000|2021-09-07 23:45:00|4216.18|4213.18|4215.58|4212.58|4216.18|4213.18|4215.38|4212.38|0
1631058600000|2021-09-07 23:50:00|4215.38|4212.38|4213.88|4210.88|4215.78|4212.78|4213.88|4210.88|0
1631058900000|2021-09-07 23:55:00|4213.68|4210.68|4213.88|4210.88|4214.08|4211.08|4213.08|4210.08|0
1631059200000|2021-09-08 00:00:00|4214.08|4211.08|4215.38|4212.38|4215.38|4212.38|4213.68|4210.68|0
1631059500000|2021-09-08 00:05:00|4215.58|4212.58|4216.38|4213.38|4216.58|4213.58|4215.18|4212.18|0
1631059800000|2021-09-08 00:10:00|4216.48|4213.48|4217.48|4214.48|4217.68|4214.68|4216.48|4213.48|0
1631060100000|2021-09-08 00:15:00|4217.68|4214.68|4213.88|4211.88|4217.88|4214.88|4213.38|4211.38|761
1631060400000|2021-09-08 00:20:00|4214.38|4212.38|4215.38|4213.38|4216.88|4214.88|4213.58|4211.58|445
1631060700000|2021-09-08 00:25:00|4214.88|4212.88|4215.38|4213.38|4216.58|4214.58|4214.88|4212.88|82
1631061000000|2021-09-08 00:30:00|4215.88|4213.88|4215.88|4213.88|4216.38|4214.38|4215.38|4213.38|112
1631061300000|2021-09-08 00:35:00|4216.38|4214.38|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|193
1631061600000|2021-09-08 00:40:00|4216.88|4214.88|4217.38|4215.38|4217.88|4215.88|4216.38|4214.38|220
1631061900000|2021-09-08 00:45:00|4217.88|4215.88|4218.08|4216.08|4218.38|4216.38|4217.38|4215.38|101
1631062200000|2021-09-08 00:50:00|4218.38|4216.38|4220.38|4218.38|4220.88|4218.88|4218.38|4216.38|191
1631062500000|2021-09-08 00:55:00|4220.88|4218.88|4221.38|4219.38|4221.88|4219.88|4219.88|4217.88|175
1631062800000|2021-09-08 01:00:00|4220.88|4218.88|4219.88|4217.88|4220.88|4218.88|4219.88|4217.88|78
1631063100000|2021-09-08 01:05:00|4219.38|4217.38|4221.38|4219.38|4221.88|4219.88|4219.38|4217.38|580
1631063400000|2021-09-08 01:10:00|4220.88|4218.88|4222.38|4220.38|4222.38|4220.38|4220.88|4218.88|207
1631063700000|2021-09-08 01:15:00|4222.88|4220.88|4221.88|4219.88|4223.08|4221.08|4220.38|4218.38|197
1631064000000|2021-09-08 01:20:00|4222.08|4220.08|4222.38|4220.38|4223.38|4221.38|4221.88|4219.88|332
1631064300000|2021-09-08 01:25:00|4222.58|4220.58|4222.38|4220.38|4223.88|4221.88|4222.08|4220.08|98
1631064600000|2021-09-08 01:30:00|4222.88|4220.88|4220.88|4218.88|4222.88|4220.88|4220.38|4218.38|127
1631064900000|2021-09-08 01:35:00|4220.58|4218.58|4223.38|4221.38|4223.58|4221.58|4220.38|4218.38|86
1631065200000|2021-09-08 01:40:00|4223.88|4221.88|4223.08|4221.08|4223.88|4221.88|4222.38|4220.38|112
1631065500000|2021-09-08 01:45:00|4222.88|4220.88|4223.38|4221.38|4223.88|4221.88|4222.38|4220.38|55
1631065800000|2021-09-08 01:50:00|4223.88|4221.88|4223.88|4221.88|4224.38|4222.38|4222.88|4220.88|80
1631066100000|2021-09-08 01:55:00|4224.08|4222.08|4223.88|4221.88|4224.38|4222.38|4223.58|4221.58|35
1631066400000|2021-09-08 02:00:00|4224.08|4222.08|4224.38|4222.38|4224.88|4222.88|4223.38|4221.38|43
1631066700000|2021-09-08 02:05:00|4224.58|4222.58|4224.38|4222.38|4225.38|4223.38|4223.88|4221.88|149
1631067000000|2021-09-08 02:10:00|4224.08|4222.08|4224.88|4222.88|4225.38|4223.38|4223.88|4221.88|71
1631067300000|2021-09-08 02:15:00|4224.38|4222.38|4223.88|4221.88|4224.58|4222.58|4222.88|4220.88|58
1631067600000|2021-09-08 02:20:00|4224.08|4222.08|4224.38|4222.38|4224.58|4222.58|4223.38|4221.38|55
1631067900000|2021-09-08 02:25:00|4224.58|4222.58|4224.88|4222.88|4225.38|4223.38|4224.38|4222.38|74
1631068200000|2021-09-08 02:30:00|4224.38|4222.38|4222.88|4220.88|4224.88|4222.88|4222.38|4220.38|119
1631068500000|2021-09-08 02:35:00|4222.38|4220.38|4221.88|4219.88|4222.38|4220.38|4221.38|4219.38|88
1631068800000|2021-09-08 02:40:00|4221.58|4219.58|4221.88|4219.88|4221.88|4219.88|4221.38|4219.38|30
1631069100000|2021-09-08 02:45:00|4222.38|4220.38|4222.38|4220.38|4222.88|4220.88|4222.38|4220.38|24
1631069400000|2021-09-08 02:50:00|4222.88|4220.88|4222.38|4220.38|4223.38|4221.38|4222.38|4220.38|468
1631069700000|2021-09-08 02:55:00|4222.88|4220.88|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|116
1631070000000|2021-09-08 03:00:00|4221.58|4219.58|4221.38|4219.38|4222.88|4220.88|4221.38|4219.38|74
1631070300000|2021-09-08 03:05:00|4221.58|4219.58|4222.38|4220.38|4222.38|4220.38|4221.58|4219.58|22
1631070600000|2021-09-08 03:10:00|4222.08|4220.08|4221.88|4219.88|4222.38|4220.38|4221.38|4219.38|59
1631070900000|2021-09-08 03:15:00|4222.08|4220.08|4221.38|4219.38|4222.88|4220.88|4221.38|4219.38|23
1631071200000|2021-09-08 03:20:00|4221.08|4219.08|4219.58|4217.58|4221.38|4219.38|4219.58|4217.58|17
1631071500000|2021-09-08 03:25:00|4219.38|4217.38|4218.88|4216.88|4219.88|4217.88|4217.88|4215.88|91
1631071800000|2021-09-08 03:30:00|4219.38|4217.38|4216.88|4214.88|4219.38|4217.38|4216.38|4214.38|84
1631072100000|2021-09-08 03:35:00|4216.58|4214.58|4214.38|4212.38|4216.88|4214.88|4214.38|4212.38|138
1631072400000|2021-09-08 03:40:00|4213.88|4211.88|4214.88|4212.88|4214.88|4212.88|4213.38|4211.38|79
1631072700000|2021-09-08 03:45:00|4214.58|4212.58|4216.38|4214.38|4216.38|4214.38|4214.38|4212.38|62
1631073000000|2021-09-08 03:50:00|4216.08|4214.08|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|4
1631073300000|2021-09-08 03:55:00|4215.88|4213.88|4216.38|4214.38|4216.58|4214.58|4215.88|4213.88|33
1631073600000|2021-09-08 04:00:00|4216.88|4214.88|4215.88|4213.88|4216.88|4214.88|4215.88|4213.88|46
1631073900000|2021-09-08 04:05:00|4216.38|4214.38|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|11
1631074200000|2021-09-08 04:10:00|4216.58|4214.58|4216.58|4214.58|4216.88|4214.88|4215.88|4213.88|33
1631074500000|2021-09-08 04:15:00|4216.38|4214.38|4216.38|4214.38|4216.88|4214.88|4216.08|4214.08|33
1631074800000|2021-09-08 04:20:00|4216.88|4214.88|4217.88|4215.88|4217.88|4215.88|4216.58|4214.58|58
1631075100000|2021-09-08 04:25:00|4217.58|4215.58|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|10
1631075400000|2021-09-08 04:30:00|4217.58|4215.58|4217.88|4215.88|4218.38|4216.38|4217.58|4215.58|22
1631075700000|2021-09-08 04:35:00|4218.08|4216.08|4218.08|4216.08|4218.38|4216.38|4217.88|4215.88|3
1631076000000|2021-09-08 04:40:00|4217.88|4215.88|4217.58|4215.58|4217.88|4215.88|4217.38|4215.38|0
1631076300000|2021-09-08 04:45:00|4217.88|4215.88|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|50
1631076600000|2021-09-08 04:50:00|4217.58|4215.58|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|66
1631076900000|2021-09-08 04:55:00|4217.38|4215.38|4217.38|4215.38|4217.58|4215.58|4217.08|4215.08|41
1631077200000|2021-09-08 05:00:00|4217.88|4215.88|4217.38|4215.38|4217.88|4215.88|4216.88|4214.88|85
1631077500000|2021-09-08 05:05:00|4217.08|4215.08|4217.88|4215.88|4218.38|4216.38|4216.58|4214.58|172
1631077800000|2021-09-08 05:10:00|4218.38|4216.38|4216.58|4214.58|4218.38|4216.38|4216.38|4214.38|127
1631078100000|2021-09-08 05:15:00|4216.38|4214.38|4220.38|4218.38|4220.38|4218.38|4216.38|4214.38|64
1631078400000|2021-09-08 05:20:00|4220.08|4218.08|4221.38|4219.38|4221.38|4219.38|4219.88|4217.88|120
1631078700000|2021-09-08 05:25:00|4221.08|4219.08|4220.88|4218.88|4221.58|4219.58|4219.88|4217.88|68
1631079000000|2021-09-08 05:30:00|4221.38|4219.38|4220.88|4218.88|4221.38|4219.38|4220.38|4218.38|187
1631079300000|2021-09-08 05:35:00|4221.08|4219.08|4223.38|4221.38|4223.38|4221.38|4221.08|4219.08|305
1631079600000|2021-09-08 05:40:00|4222.88|4220.88|4224.38|4222.38|4224.38|4222.38|4222.88|4220.88|196
1631079900000|2021-09-08 05:45:00|4223.88|4221.88|4223.38|4221.38|4224.38|4222.38|4223.38|4221.38|181
1631080200000|2021-09-08 05:50:00|4223.58|4221.58|4222.38|4220.38|4223.88|4221.88|4222.38|4220.38|221
1631080500000|2021-09-08 05:55:00|4222.88|4220.88|4223.38|4221.38|4223.38|4221.38|4221.88|4219.88|220
1631080800000|2021-09-08 06:00:00|4223.13|4221.63|4224.13|4222.63|4224.63|4223.13|4222.13|4220.63|665
1631081100000|2021-09-08 06:05:00|4223.63|4222.13|4223.13|4221.63|4224.63|4223.13|4222.63|4221.13|605
1631081400000|2021-09-08 06:10:00|4222.63|4221.13|4223.63|4222.13|4224.13|4222.63|4222.63|4221.13|373
1631081700000|2021-09-08 06:15:00|4223.33|4221.83|4222.63|4221.13|4223.63|4222.13|4222.13|4220.63|623
1631082000000|2021-09-08 06:20:00|4222.33|4220.83|4221.63|4220.13|4222.63|4221.13|4221.13|4219.63|362
1631082300000|2021-09-08 06:25:00|4222.13|4220.63|4220.63|4219.13|4222.63|4221.13|4220.63|4219.13|303
1631082600000|2021-09-08 06:30:00|4221.13|4219.63|4219.13|4217.63|4221.13|4219.63|4218.63|4217.13|625
1631082900000|2021-09-08 06:35:00|4218.63|4217.13|4215.63|4214.13|4218.63|4217.13|4215.63|4214.13|1097
1631083200000|2021-09-08 06:40:00|4215.83|4214.33|4214.13|4212.63|4215.83|4214.33|4212.83|4211.33|1538
1631083500000|2021-09-08 06:45:00|4213.63|4212.13|4210.63|4209.13|4213.63|4212.13|4210.13|4208.63|1790
1631083800000|2021-09-08 06:50:00|4210.13|4208.63|4209.63|4208.13|4210.63|4209.13|4208.63|4207.13|2580
1631084100000|2021-09-08 06:55:00|4210.13|4208.63|4210.63|4209.13|4211.63|4210.13|4208.13|4206.63|3370
1631084400000|2021-09-08 07:00:00|4209.63|4208.13|4187.63|4186.13|4209.63|4208.13|4185.63|4184.13|34133
1631084700000|2021-09-08 07:05:00|4187.13|4185.63|4182.13|4180.63|4188.63|4187.13|4176.63|4175.13|37793
1631085000000|2021-09-08 07:10:00|4182.63|4181.13|4180.13|4178.63|4185.13|4183.63|4178.13|4176.63|14223
1631085300000|2021-09-08 07:15:00|4179.63|4178.13|4188.13|4186.63|4188.13|4186.63|4176.63|4175.13|13735
1631085600000|2021-09-08 07:20:00|4187.63|4186.13|4181.13|4179.63|4187.63|4186.13|4177.13|4175.63|12781
1631085900000|2021-09-08 07:25:00|4180.63|4179.13|4179.63|4178.13|4181.13|4179.63|4174.13|4172.63|9031
1631086200000|2021-09-08 07:30:00|4179.13|4177.63|4177.63|4176.13|4180.63|4179.13|4172.13|4170.63|10019
1631086500000|2021-09-08 07:35:00|4177.83|4176.33|4180.13|4178.63|4182.13|4180.63|4175.63|4174.13|8427
1631086800000|2021-09-08 07:40:00|4180.16|4178.66|4181.66|4180.16|4182.16|4180.66|4176.16|4174.66|8877
1631087100000|2021-09-08 07:45:00|4181.16|4179.66|4177.16|4175.66|4181.16|4179.66|4174.66|4173.16|12660
1631087400000|2021-09-08 07:50:00|4177.66|4176.16|4178.16|4176.66|4178.86|4177.36|4173.16|4171.66|7901
1631087700000|2021-09-08 07:55:00|4178.66|4177.16|4176.16|4174.66|4179.16|4177.66|4173.16|4171.66|4533
1631088000000|2021-09-08 08:00:00|4176.36|4174.86|4176.66|4175.16|4179.16|4177.66|4170.66|4169.16|5939
1631088300000|2021-09-08 08:05:00|4177.16|4175.66|4167.66|4166.16|4177.66|4176.16|4164.16|4162.66|12396
1631088600000|2021-09-08 08:10:00|4167.86|4166.36|4165.16|4163.66|4168.16|4166.66|4165.16|4163.66|7360
1631088900000|2021-09-08 08:15:00|4164.66|4163.16|4165.16|4163.66|4166.16|4164.66|4163.66|4162.16|5505
1631089200000|2021-09-08 08:20:00|4164.66|4163.16|4163.66|4162.16|4166.16|4164.66|4160.86|4159.36|12558
1631089500000|2021-09-08 08:25:00|4164.16|4162.66|4165.66|4164.16|4168.16|4166.66|4160.66|4159.16|11882
1631089800000|2021-09-08 08:30:00|4165.86|4164.36|4163.36|4161.86|4165.86|4164.36|4160.66|4159.16|5843
1631090100000|2021-09-08 08:35:00|4163.66|4162.16|4172.16|4170.66|4172.16|4170.66|4162.66|4161.16|7702
1631090400000|2021-09-08 08:40:00|4171.66|4170.16|4173.16|4171.66|4173.16|4171.66|4167.66|4166.16|5233
1631090700000|2021-09-08 08:45:00|4172.86|4171.36|4173.66|4172.16|4175.66|4174.16|4171.16|4169.66|18903
1631091000000|2021-09-08 08:50:00|4173.16|4171.66|4172.16|4170.66|4174.16|4172.66|4170.66|4169.16|6013
1631091300000|2021-09-08 08:55:00|4171.66|4170.16|4169.66|4168.16|4172.16|4170.66|4169.16|4167.66|9135
1631091600000|2021-09-08 09:00:00|4169.16|4167.66|4169.66|4168.16|4171.66|4170.16|4167.66|4166.16|4449
1631091900000|2021-09-08 09:05:00|4169.86|4168.36|4174.16|4172.66|4175.16|4173.66|4168.66|4167.16|9082
1631092200000|2021-09-08 09:10:00|4174.36|4172.86|4175.16|4173.66|4175.66|4174.16|4171.16|4169.66|10052
1631092500000|2021-09-08 09:15:00|4175.66|4174.16|4174.16|4172.66|4175.66|4174.16|4173.66|4172.16|14527
1631092800000|2021-09-08 09:20:00|4174.66|4173.16|4177.66|4176.16|4178.16|4176.66|4173.16|4171.66|4553
1631093100000|2021-09-08 09:25:00|4178.16|4176.66|4179.66|4178.16|4180.66|4179.16|4177.66|4176.16|3434
1631093400000|2021-09-08 09:30:00|4180.16|4178.66|4182.66|4181.16|4184.66|4183.16|4179.66|4178.16|8440
1631093700000|2021-09-08 09:35:00|4183.16|4181.66|4184.66|4183.16|4186.66|4185.16|4183.16|4181.66|9502
1631094000000|2021-09-08 09:40:00|4184.86|4183.36|4187.16|4185.66|4187.66|4186.16|4184.66|4183.16|18168
1631094300000|2021-09-08 09:45:00|4188.16|4186.66|4187.16|4185.66|4188.16|4186.66|4186.16|4184.66|4490
1631094600000|2021-09-08 09:50:00|4188.16|4186.66|4192.16|4190.66|4192.16|4190.66|4188.16|4186.66|7443
1631094900000|2021-09-08 09:55:00|4191.86|4190.36|4194.16|4192.66|4195.86|4194.36|4191.66|4190.16|14336
1631095200000|2021-09-08 10:00:00|4194.66|4193.16|4192.16|4190.66|4195.66|4194.16|4191.66|4190.16|5158
1631095500000|2021-09-08 10:05:00|4193.16|4191.66|4196.16|4194.66|4197.16|4195.66|4192.66|4191.16|4199
1631095800000|2021-09-08 10:10:00|4196.66|4195.16|4192.66|4191.16|4196.66|4195.16|4192.66|4191.16|4828
1631096100000|2021-09-08 10:15:00|4193.16|4191.66|4193.66|4192.16|4196.16|4194.66|4192.66|4191.16|3401
1631096400000|2021-09-08 10:20:00|4193.16|4191.66|4198.16|4196.66|4198.16|4196.66|4193.16|4191.66|8420
1631096700000|2021-09-08 10:25:00|4197.66|4196.16|4197.66|4196.16|4198.16|4196.66|4196.66|4195.16|3584
1631097000000|2021-09-08 10:30:00|4197.86|4196.36|4196.16|4194.66|4199.66|4198.16|4195.16|4193.66|6050
1631097300000|2021-09-08 10:35:00|4196.66|4195.16|4197.16|4195.66|4199.66|4198.16|4195.66|4194.16|5150
1631097600000|2021-09-08 10:40:00|4196.66|4195.16|4198.16|4196.66|4199.16|4197.66|4196.66|4195.16|6188
1631097900000|2021-09-08 10:45:00|4198.66|4197.16|4201.86|4200.36|4202.16|4200.66|4198.66|4197.16|4607
1631098200000|2021-09-08 10:50:00|4201.66|4200.16|4206.16|4204.66|4208.16|4206.66|4201.66|4200.16|5821
1631098500000|2021-09-08 10:55:00|4206.66|4205.16|4203.16|4201.66|4207.16|4205.66|4203.16|4201.66|5663
1631098800000|2021-09-08 11:00:00|4202.66|4201.16|4203.66|4202.16|4206.16|4204.66|4202.16|4200.66|6016
1631099100000|2021-09-08 11:05:00|4204.16|4202.66|4205.16|4203.66|4206.16|4204.66|4202.66|4201.16|3715
1631099400000|2021-09-08 11:10:00|4205.36|4203.86|4208.66|4207.16|4209.16|4207.66|4204.66|4203.16|2650
1631099700000|2021-09-08 11:15:00|4209.16|4207.66|4206.66|4205.16|4209.16|4207.66|4206.66|4205.16|2425
1631100000000|2021-09-08 11:20:00|4207.16|4205.66|4205.16|4203.66|4207.16|4205.66|4204.66|4203.16|3433
1631100300000|2021-09-08 11:25:00|4205.66|4204.16|4204.16|4202.66|4205.66|4204.16|4203.66|4202.16|2295
1631100600000|2021-09-08 11:30:00|4204.66|4203.16|4204.16|4202.66|4205.16|4203.66|4203.66|4202.16|2054
1631100900000|2021-09-08 11:35:00|4205.16|4203.66|4207.16|4205.66|4207.66|4206.16|4203.66|4202.16|3963
1631101200000|2021-09-08 11:40:00|4207.36|4205.86|4205.75|4204.25|4207.75|4206.25|4205.25|4203.75|2498
1631101500000|2021-09-08 11:45:00|4205.95|4204.45|4206.75|4205.25|4207.25|4205.75|4205.75|4204.25|1735
1631101800000|2021-09-08 11:50:00|4206.25|4204.75|4206.75|4205.25|4206.75|4205.25|4205.25|4203.75|2917
1631102100000|2021-09-08 11:55:00|4207.25|4205.75|4205.75|4204.25|4207.45|4205.95|4205.25|4203.75|1785
1631102400000|2021-09-08 12:00:00|4205.45|4203.95|4206.95|4205.45|4208.25|4206.75|4205.25|4203.75|3275
1631102700000|2021-09-08 12:05:00|4206.75|4205.25|4196.75|4195.25|4207.75|4206.25|4196.75|4195.25|4558
1631103000000|2021-09-08 12:10:00|4197.25|4195.75|4194.25|4192.75|4200.25|4198.75|4192.75|4191.25|4899
1631103300000|2021-09-08 12:15:00|4194.75|4193.25|4187.25|4185.75|4194.75|4193.25|4186.75|4185.25|9735
1631103600000|2021-09-08 12:20:00|4186.75|4185.25|4185.25|4183.75|4188.25|4186.75|4184.25|4182.75|6702
1631103900000|2021-09-08 12:25:00|4184.75|4183.25|4185.25|4183.75|4185.75|4184.25|4183.25|4181.75|7654
1631104200000|2021-09-08 12:30:00|4185.45|4183.95|4184.25|4182.75|4186.25|4184.75|4182.75|4181.25|4628
1631104500000|2021-09-08 12:35:00|4183.75|4182.25|4187.75|4186.25|4187.75|4186.25|4182.75|4181.25|4492
1631104800000|2021-09-08 12:40:00|4186.75|4185.25|4190.25|4188.75|4190.75|4189.25|4186.25|4184.75|3731
1631105100000|2021-09-08 12:45:00|4189.75|4188.25|4195.75|4194.25|4195.75|4194.25|4189.25|4187.75|8105
1631105400000|2021-09-08 12:50:00|4195.25|4193.75|4191.75|4190.25|4195.75|4194.25|4189.25|4187.75|8187
1631105700000|2021-09-08 12:55:00|4192.25|4190.75|4194.45|4192.95|4194.75|4193.25|4191.25|4189.75|2680
1631106000000|2021-09-08 13:00:00|4194.75|4193.25|4197.75|4196.25|4198.25|4196.75|4194.25|4192.75|2482
1631106300000|2021-09-08 13:05:00|4197.25|4195.75|4195.25|4193.75|4197.75|4196.25|4193.45|4191.95|4713
1631106600000|2021-09-08 13:10:00|4194.75|4193.25|4195.25|4193.75|4196.75|4195.25|4194.75|4193.25|8561
1631106900000|2021-09-08 13:15:00|4195.75|4194.25|4196.75|4195.25|4196.75|4195.25|4195.25|4193.75|1714
1631107200000|2021-09-08 13:20:00|4196.45|4194.95|4200.25|4198.75|4200.25|4198.75|4195.75|4194.25|4290
1631107500000|2021-09-08 13:25:00|4199.75|4198.25|4196.25|4194.75|4200.25|4198.75|4196.25|4194.75|3891
1631107800000|2021-09-08 13:30:00|4196.75|4195.25|4193.25|4191.75|4197.75|4196.25|4192.25|4190.75|6816
1631108100000|2021-09-08 13:35:00|4193.75|4192.25|4201.75|4200.25|4201.75|4200.25|4193.25|4191.75|5830
1631108400000|2021-09-08 13:40:00|4201.25|4199.75|4200.75|4199.25|4202.75|4201.25|4200.25|4198.75|3863
1631108700000|2021-09-08 13:45:00|4201.25|4199.75|4201.75|4200.25|4205.75|4204.25|4201.25|4199.75|5323
1631109000000|2021-09-08 13:50:00|4201.25|4199.75|4199.25|4197.75|4202.25|4200.75|4198.75|4197.25|14690
1631109300000|2021-09-08 13:55:00|4199.75|4198.25|4200.25|4198.75|4201.25|4199.75|4199.25|4197.75|3905
1631109600000|2021-09-08 14:00:00|4200.75|4199.25|4198.75|4197.25|4204.25|4202.75|4198.75|4197.25|4617
1631109900000|2021-09-08 14:05:00|4199.25|4197.75|4198.75|4197.25|4201.25|4199.75|4196.75|4195.25|5500
1631110200000|2021-09-08 14:10:00|4198.66|4197.16|4193.16|4191.66|4198.66|4197.16|4191.16|4189.66|10807
1631110500000|2021-09-08 14:15:00|4192.66|4191.16|4192.66|4191.16|4193.16|4191.66|4187.16|4185.66|9716
1631110800000|2021-09-08 14:20:00|4192.86|4191.36|4192.66|4191.16|4195.16|4193.66|4191.66|4190.16|8519
1631111100000|2021-09-08 14:25:00|4192.16|4190.66|4188.66|4187.16|4192.66|4191.16|4188.66|4187.16|4651
1631111400000|2021-09-08 14:30:00|4189.16|4187.66|4183.16|4181.66|4190.36|4188.86|4183.16|4181.66|6925
1631111700000|2021-09-08 14:35:00|4182.66|4181.16|4178.36|4176.86|4184.66|4183.16|4177.66|4176.16|10733
1631112000000|2021-09-08 14:40:00|4178.16|4176.66|4177.16|4175.66|4178.66|4177.16|4173.66|4172.16|9557
1631112300000|2021-09-08 14:45:00|4176.66|4175.16|4182.66|4181.16|4182.66|4181.16|4174.16|4172.66|10603
1631112600000|2021-09-08 14:50:00|4182.16|4180.66|4172.66|4171.16|4182.16|4180.66|4172.16|4170.66|5261
1631112900000|2021-09-08 14:55:00|4172.16|4170.66|4178.66|4177.16|4180.66|4179.16|4171.66|4170.16|6072
1631113200000|2021-09-08 15:00:00|4178.16|4176.66|4182.16|4180.66|4183.16|4181.66|4177.66|4176.16|12224
1631113500000|2021-09-08 15:05:00|4182.66|4181.16|4181.16|4179.66|4184.16|4182.66|4180.16|4178.66|8382
1631113800000|2021-09-08 15:10:00|4180.86|4179.36|4185.16|4183.66|4185.66|4184.16|4180.86|4179.36|3191
1631114100000|2021-09-08 15:15:00|4184.86|4183.36|4185.16|4183.66|4187.66|4186.16|4184.66|4183.16|8896
1631114400000|2021-09-08 15:20:00|4185.66|4184.16|4185.16|4183.66|4186.16|4184.66|4183.16|4181.66|11485
1631114700000|2021-09-08 15:25:00|4184.66|4183.16|4182.66|4181.16|4185.16|4183.66|4181.66|4180.16|26483
1631115000000|2021-09-08 15:30:00|4182.45|4180.95|4177.45|4175.95|4183.95|4182.45|4175.95|4174.45|33997
1631115300000|2021-09-08 15:35:00|4176.95|4175.45|4177.45|4175.95|4179.45|4177.95|4176.45|4174.95|16119
1631115600000|2021-09-08 15:40:00|4177.95|4176.45|4176.45|4174.95|4177.95|4176.45|4175.95|4174.45|7572
1631115900000|2021-09-08 15:45:00|4175.95|4174.45|4175.45|4173.95|4179.95|4178.45|4174.95|4173.45|4912
1631116200000|2021-09-08 15:50:00|4174.95|4173.45|4174.45|4172.95|4175.95|4174.45|4173.45|4171.95|16224
1631116500000|2021-09-08 15:55:00|4173.95|4172.45|4176.45|4174.95|4177.45|4175.95|4173.95|4172.45|3583
1631116800000|2021-09-08 16:00:00|4175.95|4174.45|4178.95|4177.45|4180.95|4179.45|4175.45|4173.95|9106
1631117100000|2021-09-08 16:05:00|4179.45|4177.95|4182.95|4181.45|4183.45|4181.95|4178.95|4177.45|2550
1631117400000|2021-09-08 16:10:00|4183.45|4181.95|4184.45|4182.95|4185.45|4183.95|4182.45|4180.95|2830
1631117700000|2021-09-08 16:15:00|4184.95|4183.45|4185.95|4184.45|4185.95|4184.45|4183.95|4182.45|2736
1631118000000|2021-09-08 16:20:00|4186.45|4184.95|4184.95|4183.45|4187.45|4185.95|4183.95|4182.45|3210
1631118300000|2021-09-08 16:25:00|4185.45|4183.95|4184.45|4182.95|4186.45|4184.95|4182.95|4181.45|3510
1631118600000|2021-09-08 16:30:00|4183.95|4182.45|4182.45|4180.95|4184.45|4182.95|4182.45|4180.95|2156
1631118900000|2021-09-08 16:35:00|4182.95|4181.45|4180.95|4179.45|4182.95|4181.45|4180.95|4179.45|1355
1631119200000|2021-09-08 16:40:00|4181.45|4179.95|4181.45|4179.95|4182.95|4181.45|4181.15|4179.65|554
1631119500000|2021-09-08 16:45:00|4180.95|4179.45|4179.95|4178.45|4180.95|4179.45|4177.95|4176.45|1862
1631119800000|2021-09-08 16:50:00|4179.45|4177.95|4178.95|4177.45|4179.95|4178.45|4178.45|4176.95|2035
1631120100000|2021-09-08 16:55:00|4179.15|4177.65|4178.45|4176.95|4179.45|4177.95|4177.95|4176.45|1063
1631120400000|2021-09-08 17:00:00|4178.15|4176.65|4178.95|4177.45|4179.45|4177.95|4177.45|4175.95|986
1631120700000|2021-09-08 17:05:00|4178.65|4177.15|4177.45|4175.95|4180.95|4179.45|4177.15|4175.65|1068
1631121000000|2021-09-08 17:10:00|4177.65|4176.15|4176.95|4175.45|4177.95|4176.45|4176.45|4174.95|597
1631121300000|2021-09-08 17:15:00|4177.45|4175.95|4177.95|4176.45|4177.95|4176.45|4176.45|4174.95|1633
1631121600000|2021-09-08 17:20:00|4178.45|4176.95|4177.45|4175.95|4178.95|4177.45|4176.95|4175.45|739
1631121900000|2021-09-08 17:25:00|4177.65|4176.15|4179.95|4178.45|4179.95|4178.45|4177.45|4175.95|1716
1631122200000|2021-09-08 17:30:00|4180.45|4178.95|4178.95|4177.45|4180.95|4179.45|4178.95|4177.45|531
1631122500000|2021-09-08 17:35:00|4179.45|4177.95|4178.45|4176.95|4179.45|4177.95|4178.45|4176.95|1742
1631122800000|2021-09-08 17:40:00|4178.15|4176.65|4178.45|4176.95|4178.45|4176.95|4177.95|4176.45|3408
1631123100000|2021-09-08 17:45:00|4178.65|4177.15|4177.95|4176.45|4178.65|4177.15|4177.45|4175.95|644
1631123400000|2021-09-08 17:50:00|4177.65|4176.15|4177.45|4175.95|4178.45|4176.95|4176.95|4175.45|311
1631123700000|2021-09-08 17:55:00|4176.95|4175.45|4176.45|4174.95|4177.45|4175.95|4176.45|4174.95|511
1631124000000|2021-09-08 18:00:00|4176.95|4175.45|4179.45|4177.95|4181.45|4179.95|4176.45|4174.95|1237
1631124300000|2021-09-08 18:05:00|4179.65|4178.15|4178.65|4177.15|4180.45|4178.95|4177.95|4176.45|536
1631124600000|2021-09-08 18:10:00|4178.95|4177.45|4180.45|4178.95|4180.45|4178.95|4178.45|4176.95|425
1631124900000|2021-09-08 18:15:00|4180.65|4179.15|4177.95|4176.45|4180.65|4179.15|4177.95|4176.45|896
1631125200000|2021-09-08 18:20:00|4178.45|4176.95|4176.95|4175.45|4178.45|4176.95|4176.95|4175.45|1859
1631125500000|2021-09-08 18:25:00|4177.15|4175.65|4178.15|4176.65|4178.45|4176.95|4176.45|4174.95|384
1631125800000|2021-09-08 18:30:00|4177.95|4176.45|4178.45|4176.95|4178.45|4176.95|4176.95|4175.45|431
1631126100000|2021-09-08 18:35:00|4177.95|4176.45|4177.95|4176.45|4178.45|4176.95|4176.95|4175.45|417
1631126400000|2021-09-08 18:40:00|4177.65|4176.15|4178.95|4177.45|4178.95|4177.45|4176.95|4175.45|235
1631126700000|2021-09-08 18:45:00|4179.45|4177.95|4177.45|4175.95|4179.45|4177.95|4176.95|4175.45|499
1631127000000|2021-09-08 18:50:00|4176.95|4175.45|4177.95|4176.45|4178.45|4176.95|4176.95|4175.45|253
1631127300000|2021-09-08 18:55:00|4178.45|4176.95|4179.45|4177.95|4179.95|4178.45|4178.45|4176.95|415
1631127600000|2021-09-08 19:00:00|4178.95|4177.45|4180.45|4178.95|4180.95|4179.45|4177.95|4176.45|864
1631127900000|2021-09-08 19:05:00|4180.95|4179.45|4181.45|4179.95|4181.95|4180.45|4179.45|4177.95|422
1631128200000|2021-09-08 19:10:00|4181.65|4180.15|4182.45|4180.95|4182.95|4181.45|4180.95|4179.45|565
1631128500000|2021-09-08 19:15:00|4182.95|4181.45|4181.95|4180.45|4182.95|4181.45|4181.95|4180.45|638
1631128800000|2021-09-08 19:20:00|4181.45|4179.95|4180.45|4178.95|4182.45|4180.95|4180.45|4178.95|558
1631129100000|2021-09-08 19:25:00|4180.65|4179.15|4178.45|4176.95|4180.65|4179.15|4178.45|4176.95|469
1631129400000|2021-09-08 19:30:00|4177.95|4176.45|4178.95|4177.45|4179.45|4177.95|4177.95|4176.45|838
1631129700000|2021-09-08 19:35:00|4178.45|4176.95|4178.45|4176.95|4179.45|4177.95|4177.95|4176.45|901
1631130000000|2021-09-08 19:40:00|4178.95|4177.45|4179.95|4178.45|4180.45|4178.95|4177.95|4176.45|1066
1631130300000|2021-09-08 19:45:00|4179.65|4178.15|4177.95|4176.45|4180.45|4178.95|4177.95|4176.45|2472
1631130600000|2021-09-08 19:50:00|4178.95|4177.45|4180.95|4179.45|4180.95|4179.45|4178.95|4177.45|3287
1631130900000|2021-09-08 19:55:00|4180.45|4178.95|4178.95|4177.45|4181.45|4179.95|4177.95|4176.45|3503
1631131200000|2021-09-08 20:00:00|4180.7|4177.7|4179.2|4176.2|4180.7|4177.7|4178.8|4175.8|119
1631131500000|2021-09-08 20:05:00|4179.4|4176.4|4178.8|4175.8|4179.4|4176.4|4178.6|4175.6|0
1631131800000|2021-09-08 20:10:00|4178.6|4175.6|4179.2|4176.2|4179.4|4176.4|4178.4|4175.4|0
1631132100000|2021-09-08 20:15:00|4179.4|4176.4|4178.8|4175.8|4179.4|4176.4|4178.8|4175.8|0
1631132400000|2021-09-08 20:20:00|4179|4176|4178.8|4175.8|4179|4176|4178.8|4175.8|0
1631132700000|2021-09-08 20:25:00|4179|4176|4179.2|4176.2|4179.2|4176.2|4179|4176|0
1631133000000|2021-09-08 20:30:00|4179.4|4176.4|4179|4176|4179.4|4176.4|4179|4176|0
1631133300000|2021-09-08 20:35:00|4178.8|4175.8|4179|4176|4179|4176|4178.8|4175.8|0
1631133600000|2021-09-08 20:40:00|4178.8|4175.8|4179.2|4176.2|4179.2|4176.2|4178.8|4175.8|0
1631133900000|2021-09-08 20:45:00|4179|4176|4178.8|4175.8|4179|4176|4178.8|4175.8|0
1631134500000|2021-09-08 20:55:00|4179|4176|4179|4176|4179.1|4176.1|4178.8|4175.8|0
1631134800000|2021-09-08 21:00:00|4179.1|4176.1|4178.9|4175.9|4179.1|4176.1|4178.7|4175.7|0
1631135100000|2021-09-08 21:05:00|4179|4176|4179|4176|4179|4176|4179|4176|0
1631135400000|2021-09-08 21:10:00|4178.9|4175.9|4178.6|4175.6|4178.9|4175.9|4178.4|4175.4|0
1631135700000|2021-09-08 21:15:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.6|4175.6|0
1631136000000|2021-09-08 21:20:00|4178.6|4175.6|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631136300000|2021-09-08 21:25:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|0
1631136600000|2021-09-08 21:30:00|4178.6|4175.6|4178.6|4175.6|4178.6|4175.6|4178.6|4175.6|0
1631136900000|2021-09-08 21:35:00|4178.7|4175.7|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631137200000|2021-09-08 21:40:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|0
1631137500000|2021-09-08 21:45:00|4178.6|4175.6|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631138100000|2021-09-08 21:55:00|4178.5|4175.5|4178.3|4175.3|4178.6|4175.6|4178.3|4175.3|0
1631138400000|2021-09-08 22:00:00|4178.7|4175.7|4178|4175|4179.3|4176.3|4178|4175|0
1631138700000|2021-09-08 22:05:00|4178.2|4175.2|4178|4175|4178.6|4175.6|4178|4175|0
1631139000000|2021-09-08 22:10:00|4178.2|4175.2|4178|4175|4178.2|4175.2|4177.8|4174.8|0
1631139300000|2021-09-08 22:15:00|4178.2|4175.2|4178|4175|4178.4|4175.4|4178|4175|0
1631139600000|2021-09-08 22:20:00|4178.2|4175.2|4178|4175|4178.2|4175.2|4178|4175|0
1631139900000|2021-09-08 22:25:00|4178.1|4175.1|4178|4175|4178.2|4175.2|4177.6|4174.6|0
1631140200000|2021-09-08 22:30:00|4177.8|4174.8|4176.7|4173.7|4177.8|4174.8|4176.7|4173.7|0
1631140500000|2021-09-08 22:35:00|4176.9|4173.9|4176.9|4173.9|4177.2|4174.2|4176.7|4173.7|0
1631140800000|2021-09-08 22:40:00|4176.7|4173.7|4176.9|4173.9|4177.2|4174.2|4176.7|4173.7|0
1631141100000|2021-09-08 22:45:00|4177.2|4174.2|4176.7|4173.7|4177.2|4174.2|4176.7|4173.7|0
1631141400000|2021-09-08 22:50:00|4176.6|4173.6|4176.5|4173.5|4176.7|4173.7|4176.3|4173.3|0
1631141700000|2021-09-08 22:55:00|4176.3|4173.3|4176.5|4173.5|4176.5|4173.5|4176.1|4173.1|0
1631142000000|2021-09-08 23:00:00|4176.3|4173.3|4175.9|4172.9|4176.5|4173.5|4175.7|4172.7|0
1631142300000|2021-09-08 23:05:00|4175.7|4172.7|4176.3|4173.3|4176.3|4173.3|4175.7|4172.7|0
1631142600000|2021-09-08 23:10:00|4176.5|4173.5|4176.3|4173.3|4176.5|4173.5|4176.1|4173.1|0
1631142900000|2021-09-08 23:15:00|4176.5|4173.5|4176.7|4173.7|4176.9|4173.9|4176.5|4173.5|0
1631143200000|2021-09-08 23:20:00|4176.5|4173.5|4176.7|4173.7|4176.9|4173.9|4176.5|4173.5|0
1631143500000|2021-09-08 23:25:00|4176.6|4173.6|4175.9|4172.9|4176.6|4173.6|4175.9|4172.9|0
1631143800000|2021-09-08 23:30:00|4175.7|4172.7|4175.7|4172.7|4176.1|4173.1|4175.5|4172.5|0
1631144100000|2021-09-08 23:35:00|4175.6|4172.6|4175.1|4172.1|4175.7|4172.7|4175.1|4172.1|0
1631144400000|2021-09-08 23:40:00|4174.9|4171.9|4175.9|4172.9|4175.9|4172.9|4174.9|4171.9|0
1631144700000|2021-09-08 23:45:00|4176.1|4173.1|4176.9|4173.9|4177.4|4174.4|4176.1|4173.1|0
1631145000000|2021-09-08 23:50:00|4176.7|4173.7|4176.3|4173.3|4176.9|4173.9|4176.3|4173.3|0
1631145300000|2021-09-08 23:55:00|4176.5|4173.5|4175.9|4172.9|4176.5|4173.5|4175.5|4172.5|0
1631145600000|2021-09-09 00:00:00|4176.1|4173.1|4176.7|4173.7|4176.9|4173.9|4175.7|4172.7|0
1631145900000|2021-09-09 00:05:00|4176.6|4173.6|4176.7|4173.7|4178|4175|4176.5|4173.5|0
1631146200000|2021-09-09 00:10:00|4176.5|4173.5|4175.5|4172.5|4177.4|4174.4|4175.5|4172.5|0
1631146500000|2021-09-09 00:15:00|4175.7|4172.7|4172.2|4170.2|4175.7|4172.7|4171.7|4169.7|522
1631146800000|2021-09-09 00:20:00|4171.7|4169.7|4173.2|4171.2|4173.7|4171.7|4171.7|4169.7|160
1631147100000|2021-09-09 00:25:00|4173.7|4171.7|4174.7|4172.7|4174.7|4172.7|4173.7|4171.7|58
1631147400000|2021-09-09 00:30:00|4174.2|4172.2|4174.2|4172.2|4174.7|4172.7|4173.2|4171.2|307
1631147700000|2021-09-09 00:35:00|4174.7|4172.7|4174.2|4172.2|4174.7|4172.7|4174.2|4172.2|104
1631148000000|2021-09-09 00:40:00|4173.7|4171.7|4173.2|4171.2|4173.7|4171.7|4172.7|4170.7|232
1631148300000|2021-09-09 00:45:00|4172.7|4170.7|4169.7|4167.7|4173.7|4171.7|4169.4|4167.4|343
1631148600000|2021-09-09 00:50:00|4169.2|4167.2|4168.2|4166.2|4170.2|4168.2|4167.9|4165.9|294
1631148900000|2021-09-09 00:55:00|4168.7|4166.7|4169.2|4167.2|4169.7|4167.7|4168.7|4166.7|76
1631149200000|2021-09-09 01:00:00|4168.7|4166.7|4169.2|4167.2|4169.2|4167.2|4167.2|4165.2|189
1631149500000|2021-09-09 01:05:00|4168.9|4166.9|4170.7|4168.7|4171.2|4169.2|4168.7|4166.7|104
1631149800000|2021-09-09 01:10:00|4170.4|4168.4|4171.7|4169.7|4172.2|4170.2|4170.2|4168.2|72
1631150100000|2021-09-09 01:15:00|4172.2|4170.2|4172.7|4170.7|4172.7|4170.7|4170.9|4168.9|116
1631150400000|2021-09-09 01:20:00|4172.2|4170.2|4171.7|4169.7|4173.7|4171.7|4171.7|4169.7|115
1631150700000|2021-09-09 01:25:00|4172.2|4170.2|4171.9|4169.9|4172.7|4170.7|4171.2|4169.2|64
1631151000000|2021-09-09 01:30:00|4172.2|4170.2|4172.2|4170.2|4173.7|4171.7|4169.7|4167.7|295
1631151300000|2021-09-09 01:35:00|4171.7|4169.7|4169.4|4167.4|4173.2|4171.2|4168.7|4166.7|110
1631151600000|2021-09-09 01:40:00|4169.2|4167.2|4168.7|4166.7|4169.7|4167.7|4167.2|4165.2|162
1631151900000|2021-09-09 01:45:00|4168.9|4166.9|4169.4|4167.4|4169.7|4167.7|4167.7|4165.7|101
1631152200000|2021-09-09 01:50:00|4169.2|4167.2|4171.2|4169.2|4171.7|4169.7|4169.2|4167.2|149
1631152500000|2021-09-09 01:55:00|4170.7|4168.7|4171.7|4169.7|4172.2|4170.2|4170.2|4168.2|148
1631152800000|2021-09-09 02:00:00|4171.2|4169.2|4173.7|4171.7|4174.2|4172.2|4171.2|4169.2|135
1631153100000|2021-09-09 02:05:00|4173.4|4171.4|4173.2|4171.2|4173.7|4171.7|4172.7|4170.7|107
1631153400000|2021-09-09 02:10:00|4173.4|4171.4|4174.7|4172.7|4174.9|4172.9|4173.4|4171.4|133
1631153700000|2021-09-09 02:15:00|4174.9|4172.9|4174.2|4172.2|4175.2|4173.2|4174.2|4172.2|137
1631154000000|2021-09-09 02:20:00|4174.7|4172.7|4172.7|4170.7|4174.7|4172.7|4172.7|4170.7|57
1631154300000|2021-09-09 02:25:00|4172.2|4170.2|4173.2|4171.2|4173.7|4171.7|4171.7|4169.7|61
1631154600000|2021-09-09 02:30:00|4173.4|4171.4|4171.7|4169.7|4173.7|4171.7|4171.7|4169.7|57
1631154900000|2021-09-09 02:35:00|4171.4|4169.4|4173.2|4171.2|4173.2|4171.2|4171.2|4169.2|79
1631155200000|2021-09-09 02:40:00|4172.9|4170.9|4171.7|4169.7|4173.2|4171.2|4171.2|4169.2|96
1631155500000|2021-09-09 02:45:00|4171.2|4169.2|4168.7|4166.7|4171.4|4169.4|4168.7|4166.7|149
1631155800000|2021-09-09 02:50:00|4168.2|4166.2|4166.7|4164.7|4168.7|4166.7|4166.7|4164.7|222
1631156100000|2021-09-09 02:55:00|4166.9|4164.9|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|214
1631156400000|2021-09-09 03:00:00|4166.4|4164.4|4167.7|4165.7|4167.7|4165.7|4166.4|4164.4|41
1631156700000|2021-09-09 03:05:00|4168.2|4166.2|4168.9|4166.9|4169.2|4167.2|4168.2|4166.2|41
1631157000000|2021-09-09 03:10:00|4168.7|4166.7|4167.2|4165.2|4168.9|4166.9|4167.2|4165.2|20
1631157300000|2021-09-09 03:15:00|4166.7|4164.7|4165.4|4163.4|4167.2|4165.2|4165.2|4163.2|52
1631157600000|2021-09-09 03:20:00|4165.2|4163.2|4162.7|4160.7|4165.7|4163.7|4162.2|4160.2|261
1631157900000|2021-09-09 03:25:00|4162.4|4160.4|4163.7|4161.7|4163.9|4161.9|4161.2|4159.2|167
1631158200000|2021-09-09 03:30:00|4163.2|4161.2|4165.2|4163.2|4165.2|4163.2|4163.2|4161.2|45
1631158500000|2021-09-09 03:35:00|4164.7|4162.7|4165.7|4163.7|4166.2|4164.2|4164.7|4162.7|36
1631158800000|2021-09-09 03:40:00|4165.9|4163.9|4165.7|4163.7|4166.2|4164.2|4165.7|4163.7|13
1631159100000|2021-09-09 03:45:00|4166.2|4164.2|4165.2|4163.2|4166.4|4164.4|4165.2|4163.2|18
1631159400000|2021-09-09 03:50:00|4165.4|4163.4|4165.9|4163.9|4166.7|4164.7|4165.2|4163.2|34
1631159700000|2021-09-09 03:55:00|4166.2|4164.2|4165.7|4163.7|4166.7|4164.7|4165.7|4163.7|18
1631160000000|2021-09-09 04:00:00|4165.2|4163.2|4165.7|4163.7|4165.7|4163.7|4165.2|4163.2|7
1631160300000|2021-09-09 04:05:00|4166.2|4164.2|4165.9|4163.9|4166.7|4164.7|4165.7|4163.7|52
1631160600000|2021-09-09 04:10:00|4165.7|4163.7|4166.9|4164.9|4166.9|4164.9|4165.2|4163.2|47
1631160900000|2021-09-09 04:15:00|4166.7|4164.7|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|35
1631161200000|2021-09-09 04:20:00|4166.4|4164.4|4165.2|4163.2|4166.7|4164.7|4165.2|4163.2|33
1631161500000|2021-09-09 04:25:00|4164.9|4162.9|4165.4|4163.4|4166.2|4164.2|4164.9|4162.9|48
1631161800000|2021-09-09 04:30:00|4165.7|4163.7|4165.4|4163.4|4166.2|4164.2|4165.2|4163.2|49
1631162100000|2021-09-09 04:35:00|4165.7|4163.7|4164.2|4162.2|4165.7|4163.7|4163.7|4161.7|205
1631162400000|2021-09-09 04:40:00|4164.4|4162.4|4162.2|4160.2|4164.4|4162.4|4161.4|4159.4|184
1631162700000|2021-09-09 04:45:00|4162.4|4160.4|4160.2|4158.2|4163.2|4161.2|4159.7|4157.7|149
1631163000000|2021-09-09 04:50:00|4159.7|4157.7|4160.7|4158.7|4160.9|4158.9|4159.7|4157.7|55
1631163300000|2021-09-09 04:55:00|4160.9|4158.9|4162.2|4160.2|4162.2|4160.2|4160.7|4158.7|321
1631163600000|2021-09-09 05:00:00|4161.2|4159.2|4160.2|4158.2|4161.4|4159.4|4159.2|4157.2|283
1631163900000|2021-09-09 05:05:00|4159.9|4157.9|4160.9|4158.9|4161.7|4159.7|4159.7|4157.7|117
1631164200000|2021-09-09 05:10:00|4160.7|4158.7|4159.7|4157.7|4161.7|4159.7|4159.2|4157.2|468
1631164500000|2021-09-09 05:15:00|4160.2|4158.2|4161.7|4159.7|4161.7|4159.7|4159.7|4157.7|388
1631164800000|2021-09-09 05:20:00|4161.2|4159.2|4159.7|4157.7|4161.7|4159.7|4159.7|4157.7|184
1631165100000|2021-09-09 05:25:00|4160.2|4158.2|4157.2|4155.2|4160.7|4158.7|4156.7|4154.7|472
1631165400000|2021-09-09 05:30:00|4156.9|4154.9|4154.7|4152.7|4158.2|4156.2|4154.2|4152.2|2017
1631165700000|2021-09-09 05:35:00|4155.2|4153.2|4155.7|4153.7|4155.7|4153.7|4152.2|4150.2|1170
1631166000000|2021-09-09 05:40:00|4156.2|4154.2|4153.2|4151.2|4156.2|4154.2|4153.2|4151.2|417
1631166300000|2021-09-09 05:45:00|4153.7|4151.7|4156.7|4154.7|4157.7|4155.7|4152.7|4150.7|412
1631166600000|2021-09-09 05:50:00|4157.2|4155.2|4155.7|4153.7|4157.2|4155.2|4154.7|4152.7|398
1631166900000|2021-09-09 05:55:00|4155.9|4153.9|4152.7|4150.7|4156.2|4154.2|4152.7|4150.7|744
1631167200000|2021-09-09 06:00:00|4152.45|4150.95|4157.45|4155.95|4157.45|4155.95|4151.95|4150.45|2160
1631167500000|2021-09-09 06:05:00|4156.95|4155.45|4153.95|4152.45|4158.95|4157.45|4152.95|4151.45|982
1631167800000|2021-09-09 06:10:00|4154.45|4152.95|4158.15|4156.65|4158.45|4156.95|4153.45|4151.95|1118
1631168100000|2021-09-09 06:15:00|4157.95|4156.45|4158.45|4156.95|4160.45|4158.95|4157.65|4156.15|1166
1631168400000|2021-09-09 06:20:00|4158.95|4157.45|4160.65|4159.15|4162.95|4161.45|4158.65|4157.15|1939
1631168700000|2021-09-09 06:25:00|4160.45|4158.95|4161.95|4160.45|4162.45|4160.95|4160.45|4158.95|971
1631169000000|2021-09-09 06:30:00|4161.65|4160.15|4157.95|4156.45|4162.95|4161.45|4157.45|4155.95|1357
1631169300000|2021-09-09 06:35:00|4157.45|4155.95|4155.95|4154.45|4158.95|4157.45|4155.45|4153.95|2364
1631169600000|2021-09-09 06:40:00|4155.65|4154.15|4153.45|4151.95|4156.45|4154.95|4152.95|4151.45|1821
1631169900000|2021-09-09 06:45:00|4152.95|4151.45|4153.45|4151.95|4155.45|4153.95|4152.45|4150.95|1423
1631170200000|2021-09-09 06:50:00|4152.95|4151.45|4150.95|4149.45|4154.45|4152.95|4150.95|4149.45|1855
1631170500000|2021-09-09 06:55:00|4151.45|4149.95|4153.15|4151.65|4153.15|4151.65|4149.95|4148.45|2611
1631170800000|2021-09-09 07:00:00|4152.65|4151.15|4142.95|4141.45|4152.65|4151.15|4138.45|4136.95|24387
1631171100000|2021-09-09 07:05:00|4143.15|4141.65|4136.45|4134.95|4144.45|4142.95|4134.45|4132.95|13006
1631171400000|2021-09-09 07:10:00|4135.95|4134.45|4152.65|4151.15|4153.95|4152.45|4134.95|4133.45|24291
1631171700000|2021-09-09 07:15:00|4152.95|4151.45|4157.95|4156.45|4159.95|4158.45|4152.95|4151.45|8866
1631172000000|2021-09-09 07:20:00|4157.45|4155.95|4160.95|4159.45|4161.45|4159.95|4154.45|4152.95|11586
1631172300000|2021-09-09 07:25:00|4160.45|4158.95|4157.95|4156.45|4161.95|4160.45|4155.45|4153.95|11956
1631172600000|2021-09-09 07:30:00|4158.45|4156.95|4153.95|4152.45|4160.45|4158.95|4153.95|4152.45|7949
1631172900000|2021-09-09 07:35:00|4154.15|4152.65|4145.45|4143.95|4156.45|4154.95|4144.45|4142.95|39245
1631173200000|2021-09-09 07:40:00|4145.29|4143.79|4144.29|4142.79|4147.29|4145.79|4141.29|4139.79|11756
1631173500000|2021-09-09 07:45:00|4143.99|4142.49|4145.79|4144.29|4148.29|4146.79|4142.29|4140.79|15150
1631173800000|2021-09-09 07:50:00|4145.29|4143.79|4155.79|4154.29|4156.29|4154.79|4142.29|4140.79|19632
1631174100000|2021-09-09 07:55:00|4155.29|4153.79|4154.79|4153.29|4157.79|4156.29|4152.79|4151.29|5089
1631174400000|2021-09-09 08:00:00|4155.29|4153.79|4159.79|4158.29|4159.79|4158.29|4154.79|4153.29|4619
1631174700000|2021-09-09 08:05:00|4160.29|4158.79|4157.29|4155.79|4161.29|4159.79|4155.79|4154.29|8763
1631175000000|2021-09-09 08:10:00|4156.79|4155.29|4157.79|4156.29|4158.29|4156.79|4155.29|4153.79|12448
1631175300000|2021-09-09 08:15:00|4158.29|4156.79|4161.79|4160.29|4161.79|4160.29|4156.79|4155.29|4302
1631175600000|2021-09-09 08:20:00|4161.99|4160.49|4159.29|4157.79|4161.99|4160.49|4157.29|4155.79|5711
1631175900000|2021-09-09 08:25:00|4159.79|4158.29|4155.29|4153.79|4159.79|4158.29|4155.29|4153.79|7330
1631176200000|2021-09-09 08:30:00|4154.79|4153.29|4157.29|4155.79|4158.79|4157.29|4153.29|4151.79|5288
1631176500000|2021-09-09 08:35:00|4157.79|4156.29|4157.29|4155.79|4158.79|4157.29|4156.79|4155.29|4626
1631176800000|2021-09-09 08:40:00|4157.79|4156.29|4154.29|4152.79|4158.79|4157.29|4154.29|4152.79|3448
1631177100000|2021-09-09 08:45:00|4154.79|4153.29|4154.79|4153.29|4156.79|4155.29|4154.29|4152.79|3750
1631177400000|2021-09-09 08:50:00|4154.29|4152.79|4153.79|4152.29|4155.29|4153.79|4153.79|4152.29|3793
1631177700000|2021-09-09 08:55:00|4153.29|4151.79|4151.79|4150.29|4154.29|4152.79|4150.79|4149.29|6623
1631178000000|2021-09-09 09:00:00|4152.29|4150.79|4150.79|4149.29|4152.29|4150.79|4149.29|4147.79|4590
1631178300000|2021-09-09 09:05:00|4151.29|4149.79|4149.79|4148.29|4151.29|4149.79|4148.29|4146.79|5974
1631178600000|2021-09-09 09:10:00|4149.29|4147.79|4148.79|4147.29|4151.79|4150.29|4147.79|4146.29|2591
1631178900000|2021-09-09 09:15:00|4148.29|4146.79|4149.29|4147.79|4151.29|4149.79|4148.29|4146.79|1702
1631179200000|2021-09-09 09:20:00|4149.79|4148.29|4151.29|4149.79|4151.29|4149.79|4148.79|4147.29|2100
1631179500000|2021-09-09 09:25:00|4150.79|4149.29|4156.79|4155.29|4157.79|4156.29|4150.29|4148.79|14588
1631179800000|2021-09-09 09:30:00|4156.29|4154.79|4161.29|4159.79|4161.79|4160.29|4155.79|4154.29|10955
1631180100000|2021-09-09 09:35:00|4160.79|4159.29|4160.29|4158.79|4161.79|4160.29|4158.29|4156.79|3693
1631180400000|2021-09-09 09:40:00|4159.79|4158.29|4156.79|4155.29|4163.29|4161.79|4156.29|4154.79|6182
1631180700000|2021-09-09 09:45:00|4157.29|4155.79|4158.79|4157.29|4159.79|4158.29|4155.79|4154.29|3188
1631181000000|2021-09-09 09:50:00|4158.29|4156.79|4157.79|4156.29|4159.79|4158.29|4156.79|4155.29|12976
1631181300000|2021-09-09 09:55:00|4158.29|4156.79|4159.29|4157.79|4160.29|4158.79|4157.79|4156.29|37293
1631181600000|2021-09-09 10:00:00|4159.79|4158.29|4161.79|4160.29|4162.29|4160.79|4158.79|4157.29|4023
1631181900000|2021-09-09 10:05:00|4162.29|4160.79|4161.99|4160.49|4163.29|4161.79|4160.29|4158.79|6665
1631182200000|2021-09-09 10:10:00|4161.79|4160.29|4159.79|4158.29|4162.79|4161.29|4159.79|4158.29|6541
1631182500000|2021-09-09 10:15:00|4160.29|4158.79|4163.79|4162.29|4163.79|4162.29|4160.29|4158.79|7297
1631182800000|2021-09-09 10:20:00|4163.29|4161.79|4164.29|4162.79|4165.79|4164.29|4162.79|4161.29|3855
1631183100000|2021-09-09 10:25:00|4164.79|4163.29|4165.29|4163.79|4165.79|4164.29|4163.79|4162.29|4394
1631183400000|2021-09-09 10:30:00|4165.79|4164.29|4162.29|4160.79|4166.79|4165.29|4162.29|4160.79|4514
1631183700000|2021-09-09 10:35:00|4162.49|4160.99|4161.29|4159.79|4162.79|4161.29|4159.29|4157.79|2026
1631184000000|2021-09-09 10:40:00|4161.79|4160.29|4159.79|4158.29|4161.79|4160.29|4159.29|4157.79|1300
1631184300000|2021-09-09 10:45:00|4159.29|4157.79|4160.29|4158.79|4161.29|4159.79|4157.79|4156.29|5665
1631184600000|2021-09-09 10:50:00|4159.79|4158.29|4159.79|4158.29|4160.79|4159.29|4159.29|4157.79|6119
1631184900000|2021-09-09 10:55:00|4160.29|4158.79|4159.29|4157.79|4160.29|4158.79|4159.29|4157.79|6149
1631185200000|2021-09-09 11:00:00|4159.79|4158.29|4162.29|4160.79|4162.79|4161.29|4159.79|4158.29|2327
1631185500000|2021-09-09 11:05:00|4162.79|4161.29|4162.79|4161.29|4164.79|4163.29|4161.79|4160.29|1429
1631185800000|2021-09-09 11:10:00|4163.29|4161.79|4161.29|4159.79|4163.29|4161.79|4160.79|4159.29|3531
1631186100000|2021-09-09 11:15:00|4161.49|4159.99|4162.79|4161.29|4164.79|4163.29|4161.49|4159.99|5570
1631186400000|2021-09-09 11:20:00|4163.29|4161.79|4163.79|4162.29|4164.29|4162.79|4162.79|4161.29|1448
1631186700000|2021-09-09 11:25:00|4163.29|4161.79|4161.79|4160.29|4163.29|4161.79|4160.29|4158.79|6300
1631187000000|2021-09-09 11:30:00|4161.29|4159.79|4160.79|4159.29|4162.79|4161.29|4160.79|4159.29|5585
1631187300000|2021-09-09 11:35:00|4161.29|4159.79|4159.79|4158.29|4161.29|4159.79|4159.79|4158.29|2515
1631187600000|2021-09-09 11:40:00|4160.02|4158.52|4156.72|4155.22|4160.72|4159.22|4156.52|4155.02|3542
1631187900000|2021-09-09 11:45:00|4157.02|4155.52|4171.52|4170.02|4172.52|4171.02|4155.52|4154.02|15145
1631188200000|2021-09-09 11:50:00|4171.22|4169.72|4174.72|4173.22|4175.52|4174.02|4170.02|4168.52|17880
1631188500000|2021-09-09 11:55:00|4175.02|4173.52|4176.52|4175.02|4178.02|4176.52|4174.52|4173.02|12928
1631188800000|2021-09-09 12:00:00|4177.22|4175.72|4175.02|4173.52|4177.52|4176.02|4171.52|4170.02|15543
1631189100000|2021-09-09 12:05:00|4175.52|4174.02|4174.72|4173.22|4176.52|4175.02|4174.02|4172.52|4779
1631189400000|2021-09-09 12:10:00|4175.02|4173.52|4174.02|4172.52|4176.52|4175.02|4173.52|4172.02|4461
1631189700000|2021-09-09 12:15:00|4174.52|4173.02|4175.02|4173.52|4176.02|4174.52|4174.02|4172.52|1767
1631190000000|2021-09-09 12:20:00|4174.52|4173.02|4168.02|4166.52|4174.52|4173.02|4167.52|4166.02|16672
1631190300000|2021-09-09 12:25:00|4168.22|4166.72|4168.02|4166.52|4170.52|4169.02|4167.52|4166.02|19022
1631190600000|2021-09-09 12:30:00|4168.52|4167.02|4168.52|4167.02|4170.02|4168.52|4166.72|4165.22|4285
1631190900000|2021-09-09 12:35:00|4168.02|4166.52|4169.52|4168.02|4170.52|4169.02|4167.02|4165.52|11501
1631191200000|2021-09-09 12:40:00|4169.72|4168.22|4170.02|4168.52|4171.02|4169.52|4169.02|4167.52|2105
1631191500000|2021-09-09 12:45:00|4169.22|4167.72|4180.02|4178.52|4180.02|4178.52|4169.02|4167.52|5091
1631191800000|2021-09-09 12:50:00|4179.52|4178.02|4180.52|4179.02|4183.02|4181.52|4179.02|4177.52|17601
1631192100000|2021-09-09 12:55:00|4181.02|4179.52|4178.52|4177.02|4181.52|4180.02|4178.02|4176.52|2378
1631192400000|2021-09-09 13:00:00|4178.72|4177.22|4175.52|4174.02|4179.02|4177.52|4175.02|4173.52|4409
1631192700000|2021-09-09 13:05:00|4175.02|4173.52|4172.02|4170.52|4175.02|4173.52|4171.52|4170.02|2708
1631193000000|2021-09-09 13:10:00|4171.52|4170.02|4171.52|4170.02|4172.52|4171.02|4169.52|4168.02|2977
1631193300000|2021-09-09 13:15:00|4171.72|4170.22|4173.02|4171.52|4174.02|4172.52|4171.52|4170.02|6836
1631193600000|2021-09-09 13:20:00|4172.52|4171.02|4168.52|4167.02|4173.02|4171.52|4167.02|4165.52|35969
1631193900000|2021-09-09 13:25:00|4169.02|4167.52|4167.52|4166.02|4169.02|4167.52|4166.52|4165.02|6985
1631194200000|2021-09-09 13:30:00|4167.22|4165.72|4174.52|4173.02|4175.02|4173.52|4166.02|4164.52|8667
1631194500000|2021-09-09 13:35:00|4175.02|4173.52|4180.02|4178.52|4180.52|4179.02|4175.02|4173.52|35686
1631194800000|2021-09-09 13:40:00|4179.52|4178.02|4182.02|4180.52|4183.52|4182.02|4179.52|4178.02|7931
1631195100000|2021-09-09 13:45:00|4181.52|4180.02|4180.52|4179.02|4183.02|4181.52|4177.52|4176.02|31697
1631195400000|2021-09-09 13:50:00|4181.02|4179.52|4183.02|4181.52|4184.02|4182.52|4181.02|4179.52|8305
1631195700000|2021-09-09 13:55:00|4183.52|4182.02|4182.02|4180.52|4183.52|4182.02|4179.02|4177.52|5801
1631196000000|2021-09-09 14:00:00|4182.52|4181.02|4188.02|4186.52|4189.02|4187.52|4182.02|4180.52|10260
1631196300000|2021-09-09 14:05:00|4187.52|4186.02|4188.02|4186.52|4190.02|4188.52|4187.52|4186.02|7687
1631196600000|2021-09-09 14:10:00|4187.62|4186.12|4189.82|4188.32|4190.12|4188.62|4185.62|4184.12|5245
1631196900000|2021-09-09 14:15:00|4190.12|4188.62|4187.12|4185.62|4190.62|4189.12|4187.12|4185.62|12514
1631197200000|2021-09-09 14:20:00|4187.62|4186.12|4190.12|4188.62|4190.62|4189.12|4187.62|4186.12|4091
1631197500000|2021-09-09 14:25:00|4190.62|4189.12|4191.62|4190.12|4194.12|4192.62|4189.12|4187.62|6284
1631197800000|2021-09-09 14:30:00|4192.12|4190.62|4192.62|4191.12|4194.12|4192.62|4191.12|4189.62|7296
1631198100000|2021-09-09 14:35:00|4192.12|4190.62|4194.12|4192.62|4195.62|4194.12|4192.12|4190.62|6241
1631198400000|2021-09-09 14:40:00|4193.62|4192.12|4192.12|4190.62|4194.62|4193.12|4191.62|4190.12|4884
1631198700000|2021-09-09 14:45:00|4192.62|4191.12|4190.62|4189.12|4194.12|4192.62|4190.62|4189.12|8471
1631199000000|2021-09-09 14:50:00|4191.12|4189.62|4192.12|4190.62|4192.12|4190.62|4190.12|4188.62|17553
1631199300000|2021-09-09 14:55:00|4192.62|4191.12|4191.12|4189.62|4193.62|4192.12|4189.12|4187.62|4437
1631199600000|2021-09-09 15:00:00|4190.82|4189.32|4189.62|4188.12|4191.62|4190.12|4189.12|4187.62|6975
1631199900000|2021-09-09 15:05:00|4190.12|4188.62|4190.62|4189.12|4191.12|4189.62|4190.12|4188.62|8273
1631200200000|2021-09-09 15:10:00|4190.12|4188.62|4189.12|4187.62|4190.12|4188.62|4188.62|4187.12|10390
1631200500000|2021-09-09 15:15:00|4188.62|4187.12|4185.12|4183.62|4189.12|4187.62|4184.62|4183.12|8630
1631200800000|2021-09-09 15:20:00|4184.62|4183.12|4179.12|4177.62|4184.82|4183.32|4178.12|4176.62|18191
1631201100000|2021-09-09 15:25:00|4178.62|4177.12|4177.62|4176.12|4180.62|4179.12|4176.62|4175.12|21119
1631201400000|2021-09-09 15:30:00|4178.12|4176.62|4179.12|4177.62|4180.62|4179.12|4176.62|4175.12|17372
1631201700000|2021-09-09 15:35:00|4178.62|4177.12|4180.12|4178.62|4180.62|4179.12|4177.62|4176.12|17088
1631202000000|2021-09-09 15:40:00|4179.62|4178.12|4182.12|4180.62|4183.12|4181.62|4179.62|4178.12|10020
1631202300000|2021-09-09 15:45:00|4181.62|4180.12|4183.62|4182.12|4183.62|4182.12|4181.62|4180.12|4693
1631202600000|2021-09-09 15:50:00|4184.12|4182.62|4182.12|4180.62|4184.62|4183.12|4180.62|4179.12|6309
1631202900000|2021-09-09 15:55:00|4181.82|4180.32|4184.62|4183.12|4184.62|4183.12|4181.62|4180.12|2258
1631203200000|2021-09-09 16:00:00|4184.12|4182.62|4181.12|4179.62|4184.12|4182.62|4181.12|4179.62|2708
1631203500000|2021-09-09 16:05:00|4180.62|4179.12|4183.12|4181.62|4183.32|4181.82|4180.62|4179.12|2906
1631203800000|2021-09-09 16:10:00|4182.62|4181.12|4182.62|4181.12|4183.12|4181.62|4181.12|4179.62|825
1631204100000|2021-09-09 16:15:00|4182.12|4180.62|4181.62|4180.12|4182.62|4181.12|4178.62|4177.12|1759
1631204400000|2021-09-09 16:20:00|4181.32|4179.82|4180.62|4179.12|4182.12|4180.62|4180.62|4179.12|1233
1631204700000|2021-09-09 16:25:00|4181.12|4179.62|4180.12|4178.62|4182.12|4180.62|4179.62|4178.12|1699
1631205000000|2021-09-09 16:30:00|4179.62|4178.12|4181.62|4180.12|4182.12|4180.62|4177.62|4176.12|2373
1631205300000|2021-09-09 16:35:00|4182.12|4180.62|4183.12|4181.62|4183.62|4182.12|4182.12|4180.62|1159
1631205600000|2021-09-09 16:40:00|4183.62|4182.12|4184.12|4182.62|4184.12|4182.62|4182.62|4181.12|379
1631205900000|2021-09-09 16:45:00|4183.82|4182.32|4183.62|4182.12|4184.12|4182.62|4183.12|4181.62|3382
1631206200000|2021-09-09 16:50:00|4183.12|4181.62|4181.62|4180.12|4183.12|4181.62|4181.12|4179.62|698
1631206500000|2021-09-09 16:55:00|4181.32|4179.82|4179.12|4177.62|4181.62|4180.12|4179.12|4177.62|1173
1631206800000|2021-09-09 17:00:00|4179.62|4178.12|4181.62|4180.12|4181.62|4180.12|4179.12|4177.62|748
1631207100000|2021-09-09 17:05:00|4181.32|4179.82|4179.62|4178.12|4181.62|4180.12|4179.62|4178.12|1474
1631207400000|2021-09-09 17:10:00|4180.12|4178.62|4181.12|4179.62|4181.12|4179.62|4179.62|4178.12|471
1631207700000|2021-09-09 17:15:00|4180.62|4179.12|4177.62|4176.12|4181.62|4180.12|4177.62|4176.12|2291
1631208000000|2021-09-09 17:20:00|4177.32|4175.82|4169.12|4167.62|4177.32|4175.82|4168.62|4167.12|3612
1631208300000|2021-09-09 17:25:00|4168.62|4167.12|4167.82|4166.32|4168.62|4167.12|4165.62|4164.12|2727
1631208600000|2021-09-09 17:30:00|4167.62|4166.12|4165.62|4164.12|4167.62|4166.12|4163.12|4161.62|1765
1631208900000|2021-09-09 17:35:00|4165.32|4163.82|4160.62|4159.12|4166.12|4164.62|4160.12|4158.62|3219
1631209200000|2021-09-09 17:40:00|4161.12|4159.62|4162.62|4161.12|4164.62|4163.12|4160.12|4158.62|1531
1631209500000|2021-09-09 17:45:00|4162.32|4160.82|4164.62|4163.12|4164.62|4163.12|4162.12|4160.62|472
1631209800000|2021-09-09 17:50:00|4164.82|4163.32|4164.82|4163.32|4165.62|4164.12|4163.12|4161.62|1178
1631210100000|2021-09-09 17:55:00|4165.12|4163.62|4163.62|4162.12|4166.12|4164.62|4163.12|4161.62|1358
1631210400000|2021-09-09 18:00:00|4163.12|4161.62|4159.12|4157.62|4164.62|4163.12|4158.82|4157.32|1214
1631210700000|2021-09-09 18:05:00|4159.62|4158.12|4164.12|4162.62|4164.12|4162.62|4159.12|4157.62|1096
1631211000000|2021-09-09 18:10:00|4163.62|4162.12|4164.62|4163.12|4164.62|4163.12|4163.12|4161.62|370
1631211300000|2021-09-09 18:15:00|4164.32|4162.82|4163.12|4161.62|4164.32|4162.82|4163.12|4161.62|298
1631211600000|2021-09-09 18:20:00|4163.62|4162.12|4163.12|4161.62|4164.62|4163.12|4161.62|4160.12|317
1631211900000|2021-09-09 18:25:00|4163.62|4162.12|4163.12|4161.62|4164.62|4163.12|4163.12|4161.62|488
1631212200000|2021-09-09 18:30:00|4163.62|4162.12|4162.62|4161.12|4163.62|4162.12|4161.62|4160.12|683
1631212500000|2021-09-09 18:35:00|4163.12|4161.62|4161.12|4159.62|4163.62|4162.12|4161.12|4159.62|382
1631212800000|2021-09-09 18:40:00|4161.62|4160.12|4161.12|4159.62|4162.12|4160.62|4159.82|4158.32|1133
1631213100000|2021-09-09 18:45:00|4161.62|4160.12|4164.62|4163.12|4164.62|4163.12|4161.12|4159.62|634
1631213400000|2021-09-09 18:50:00|4164.82|4163.32|4165.12|4163.62|4165.62|4164.12|4163.62|4162.12|856
1631213700000|2021-09-09 18:55:00|4164.82|4163.32|4165.12|4163.62|4166.12|4164.62|4164.62|4163.12|617
1631214000000|2021-09-09 19:00:00|4165.62|4164.12|4165.12|4163.62|4166.12|4164.62|4165.12|4163.62|557
1631214300000|2021-09-09 19:05:00|4165.32|4163.82|4164.62|4163.12|4166.62|4165.12|4164.62|4163.12|636
1631214600000|2021-09-09 19:10:00|4165.12|4163.62|4164.62|4163.12|4167.12|4165.62|4164.62|4163.12|1349
1631214900000|2021-09-09 19:15:00|4164.12|4162.62|4163.12|4161.62|4165.12|4163.62|4162.62|4161.12|1872
1631215200000|2021-09-09 19:20:00|4162.82|4161.32|4165.12|4163.62|4165.12|4163.62|4162.82|4161.32|605
1631215500000|2021-09-09 19:25:00|4164.62|4163.12|4164.12|4162.62|4165.12|4163.62|4164.12|4162.62|235
1631215800000|2021-09-09 19:30:00|4163.62|4162.12|4164.62|4163.12|4165.62|4164.12|4163.12|4161.62|662
1631216100000|2021-09-09 19:35:00|4164.12|4162.62|4167.12|4165.62|4167.62|4166.12|4163.62|4162.12|580
1631216400000|2021-09-09 19:40:00|4166.62|4165.12|4168.62|4167.12|4169.62|4168.12|4166.62|4165.12|1040
1631216700000|2021-09-09 19:45:00|4168.32|4166.82|4164.62|4163.12|4168.82|4167.32|4164.62|4163.12|2760
1631217000000|2021-09-09 19:50:00|4164.12|4162.62|4162.62|4161.12|4165.62|4164.12|4162.12|4160.62|4368
1631217300000|2021-09-09 19:55:00|4162.12|4160.62|4164.62|4163.12|4166.62|4165.12|4162.12|4160.62|6941
1631217600000|2021-09-09 20:00:00|4166.47|4163.47|4165.27|4162.27|4168.17|4165.17|4165.27|4162.27|90
1631217900000|2021-09-09 20:05:00|4165.07|4162.07|4160.57|4157.57|4165.27|4162.27|4159.97|4156.97|0
1631218200000|2021-09-09 20:10:00|4160.87|4157.87|4161.27|4158.27|4161.87|4158.87|4160.87|4157.87|0
1631218500000|2021-09-09 20:15:00|4161.07|4158.07|4161.67|4158.67|4161.67|4158.67|4160.37|4157.37|0
1631218800000|2021-09-09 20:20:00|4161.87|4158.87|4160.17|4157.17|4161.87|4158.87|4160.17|4157.17|0
1631219100000|2021-09-09 20:25:00|4160.37|4157.37|4160.57|4157.57|4161.07|4158.07|4160.17|4157.17|0
1631219400000|2021-09-09 20:30:00|4160.37|4157.37|4159.77|4156.77|4160.57|4157.57|4159.37|4156.37|0
1631219700000|2021-09-09 20:35:00|4159.97|4156.97|4158.97|4155.97|4159.97|4156.97|4158.77|4155.77|0
1631220000000|2021-09-09 20:40:00|4158.77|4155.77|4158.57|4155.57|4158.77|4155.77|4157.47|4154.47|0
1631220300000|2021-09-09 20:45:00|4158.27|4155.27|4159.77|4156.77|4159.77|4156.77|4158.27|4155.27|0
1631220600000|2021-09-09 20:50:00|4159.97|4156.97|4159.77|4156.77|4160.17|4157.17|4159.57|4156.57|0
1631220900000|2021-09-09 20:55:00|4159.37|4156.37|4160.67|4157.67|4160.67|4157.67|4158.97|4155.97|0
1631221200000|2021-09-09 21:00:00|4160.57|4157.57|4160.87|4157.87|4161.17|4158.17|4160.37|4157.37|0
1631221500000|2021-09-09 21:05:00|4160.77|4157.77|4160.47|4157.47|4160.77|4157.77|4160.07|4157.07|0
1631221800000|2021-09-09 21:10:00|4160.57|4157.57|4160.57|4157.57|4160.57|4157.57|4160.57|4157.57|0
1631222400000|2021-09-09 21:20:00|4160.37|4157.37|4161.07|4158.07|4161.07|4158.07|4160.07|4157.07|0
1631222700000|2021-09-09 21:25:00|4161.17|4158.17|4161.97|4158.97|4161.97|4158.97|4161.17|4158.17|0
1631223000000|2021-09-09 21:30:00|4162.07|4159.07|4161.97|4158.97|4162.07|4159.07|4161.97|4158.97|0
1631223300000|2021-09-09 21:35:00|4162.07|4159.07|4162.97|4159.97|4162.97|4159.97|4162.07|4159.07|0
1631223600000|2021-09-09 21:40:00|4162.67|4159.67|4164.77|4161.77|4164.87|4161.87|4162.47|4159.47|0
1631223900000|2021-09-09 21:45:00|4164.57|4161.57|4164.67|4161.67|4164.77|4161.77|4164.47|4161.47|0
1631224200000|2021-09-09 21:50:00|4164.77|4161.77|4164.57|4161.57|4164.77|4161.77|4164.47|4161.47|0
1631224500000|2021-09-09 21:55:00|4164.47|4161.47|4164.57|4161.57|4164.57|4161.57|4164.17|4161.17|0
1631224800000|2021-09-09 22:00:00|4163.37|4160.37|4163.47|4160.47|4164.67|4161.67|4163.07|4160.07|0
1631225100000|2021-09-09 22:05:00|4163.57|4160.57|4162.57|4159.57|4163.57|4160.57|4162.17|4159.17|0
1631225400000|2021-09-09 22:10:00|4162.87|4159.87|4163.47|4160.47|4163.87|4160.87|4162.57|4159.57|0
1631225700000|2021-09-09 22:15:00|4163.67|4160.67|4164.47|4161.47|4164.57|4161.57|4163.27|4160.27|0
1631226000000|2021-09-09 22:20:00|4164.57|4161.57|4163.87|4160.87|4165.47|4162.47|4163.87|4160.87|0
1631226300000|2021-09-09 22:25:00|4163.57|4160.57|4162.57|4159.57|4163.57|4160.57|4162.37|4159.37|0
1631226600000|2021-09-09 22:30:00|4162.77|4159.77|4162.17|4159.17|4162.77|4159.77|4161.97|4158.97|0
1631226900000|2021-09-09 22:35:00|4162.37|4159.37|4163.37|4160.37|4163.37|4160.37|4162.27|4159.27|0
1631227200000|2021-09-09 22:40:00|4163.47|4160.47|4162.77|4159.77|4163.57|4160.57|4162.57|4159.57|0
1631227500000|2021-09-09 22:45:00|4162.87|4159.87|4163.57|4160.57|4164.67|4161.67|4162.87|4159.87|0
1631227800000|2021-09-09 22:50:00|4163.87|4160.87|4164.47|4161.47|4164.47|4161.47|4163.87|4160.87|0
1631228100000|2021-09-09 22:55:00|4163.87|4160.87|4164.47|4161.47|4164.67|4161.67|4163.87|4160.87|0
1631228400000|2021-09-09 23:00:00|4164.37|4161.37|4163.37|4160.37|4164.47|4161.47|4162.17|4159.17|0
1631228700000|2021-09-09 23:05:00|4163.47|4160.47|4162.17|4159.17|4163.57|4160.57|4162.07|4159.07|0
1631229000000|2021-09-09 23:10:00|4162.37|4159.37|4163.17|4160.17|4163.37|4160.37|4162.37|4159.37|0
1631229300000|2021-09-09 23:15:00|4162.97|4159.97|4162.97|4159.97|4163.17|4160.17|4162.77|4159.77|0
1631229600000|2021-09-09 23:20:00|4163.17|4160.17|4163.57|4160.57|4163.67|4160.67|4163.17|4160.17|0
1631229900000|2021-09-09 23:25:00|4163.67|4160.67|4163.87|4160.87|4163.97|4160.97|4163.17|4160.17|0
1631230200000|2021-09-09 23:30:00|4163.97|4160.97|4164.47|4161.47|4164.87|4161.87|4163.67|4160.67|0
1631230500000|2021-09-09 23:35:00|4164.37|4161.37|4163.17|4160.17|4164.47|4161.47|4163.17|4160.17|0
1631230800000|2021-09-09 23:40:00|4163.07|4160.07|4164.07|4161.07|4164.07|4161.07|4163.07|4160.07|0
1631231100000|2021-09-09 23:45:00|4164.27|4161.27|4163.67|4160.67|4165.27|4162.27|4163.57|4160.57|0
1631231400000|2021-09-09 23:50:00|4163.87|4160.87|4163.87|4160.87|4164.47|4161.47|4163.47|4160.47|0
1631231700000|2021-09-09 23:55:00|4163.57|4160.57|4163.87|4160.87|4165.27|4162.27|4163.57|4160.57|0
1631232000000|2021-09-10 00:00:00|4164.07|4161.07|4165.67|4162.67|4165.77|4162.77|4163.57|4160.57|0
1631232300000|2021-09-10 00:05:00|4165.77|4162.77|4167.17|4164.17|4167.77|4164.77|4165.67|4162.67|0
1631232600000|2021-09-10 00:10:00|4167.37|4164.37|4166.57|4163.57|4167.77|4164.77|4166.37|4163.37|0
1631232900000|2021-09-10 00:15:00|4166.67|4163.67|4169.87|4167.87|4170.87|4168.87|4166.67|4163.67|397
1631233200000|2021-09-10 00:20:00|4170.37|4168.37|4168.87|4166.87|4170.37|4168.37|4167.87|4165.87|512
1631233500000|2021-09-10 00:25:00|4168.37|4166.37|4168.37|4166.37|4168.87|4166.87|4166.87|4164.87|242
1631233800000|2021-09-10 00:30:00|4167.87|4165.87|4166.37|4164.37|4168.87|4166.87|4165.87|4163.87|224
1631234100000|2021-09-10 00:35:00|4165.87|4163.87|4164.87|4162.87|4166.37|4164.37|4164.37|4162.37|185
1631234400000|2021-09-10 00:40:00|4165.37|4163.37|4164.87|4162.87|4166.87|4164.87|4164.87|4162.87|113
1631234700000|2021-09-10 00:45:00|4165.37|4163.37|4165.87|4163.87|4166.37|4164.37|4164.87|4162.87|271
1631235000000|2021-09-10 00:50:00|4166.07|4164.07|4166.37|4164.37|4166.87|4164.87|4165.87|4163.87|39
1631235300000|2021-09-10 00:55:00|4165.87|4163.87|4165.37|4163.37|4166.87|4164.87|4164.87|4162.87|122
1631235600000|2021-09-10 01:00:00|4164.87|4162.87|4163.37|4161.37|4164.87|4162.87|4163.07|4161.07|188
1631235900000|2021-09-10 01:05:00|4162.87|4160.87|4162.87|4160.87|4163.37|4161.37|4161.87|4159.87|146
1631236200000|2021-09-10 01:10:00|4162.57|4160.57|4161.87|4159.87|4162.87|4160.87|4161.37|4159.37|90
1631236500000|2021-09-10 01:15:00|4161.57|4159.57|4161.87|4159.87|4162.37|4160.37|4159.57|4157.57|87
1631236800000|2021-09-10 01:20:00|4162.07|4160.07|4161.57|4159.57|4162.87|4160.87|4161.07|4159.07|115
1631237100000|2021-09-10 01:25:00|4161.87|4159.87|4164.87|4162.87|4164.87|4162.87|4161.57|4159.57|85
1631237400000|2021-09-10 01:30:00|4164.57|4162.57|4165.87|4163.87|4166.37|4164.37|4163.37|4161.37|106
1631237700000|2021-09-10 01:35:00|4165.57|4163.57|4168.87|4166.87|4168.87|4166.87|4165.37|4163.37|85
1631238000000|2021-09-10 01:40:00|4169.07|4167.07|4168.87|4166.87|4171.57|4169.57|4168.87|4166.87|586
1631238300000|2021-09-10 01:45:00|4169.37|4167.37|4169.87|4167.87|4170.37|4168.37|4168.37|4166.37|119
1631238600000|2021-09-10 01:50:00|4170.07|4168.07|4176.37|4174.37|4176.37|4174.37|4170.07|4168.07|1141
1631238900000|2021-09-10 01:55:00|4176.07|4174.07|4174.87|4172.87|4176.87|4174.87|4173.87|4171.87|345
1631239200000|2021-09-10 02:00:00|4175.37|4173.37|4175.57|4173.57|4177.37|4175.37|4175.07|4173.07|146
1631239500000|2021-09-10 02:05:00|4175.87|4173.87|4175.87|4173.87|4176.87|4174.87|4175.37|4173.37|30
1631239800000|2021-09-10 02:10:00|4175.57|4173.57|4175.87|4173.87|4176.37|4174.37|4174.87|4172.87|46
1631240100000|2021-09-10 02:15:00|4176.07|4174.07|4177.37|4175.37|4177.87|4175.87|4175.87|4173.87|171
1631240400000|2021-09-10 02:20:00|4177.57|4175.57|4178.37|4176.37|4178.37|4176.37|4176.37|4174.37|100
1631240700000|2021-09-10 02:25:00|4178.57|4176.57|4178.37|4176.37|4178.87|4176.87|4177.87|4175.87|198
1631241000000|2021-09-10 02:30:00|4178.07|4176.07|4179.87|4177.87|4180.07|4178.07|4178.07|4176.07|306
1631241300000|2021-09-10 02:35:00|4180.37|4178.37|4180.87|4178.87|4182.37|4180.37|4180.07|4178.07|1300
1631241600000|2021-09-10 02:40:00|4181.37|4179.37|4180.87|4178.87|4181.87|4179.87|4180.37|4178.37|242
1631241900000|2021-09-10 02:45:00|4181.37|4179.37|4180.87|4178.87|4181.37|4179.37|4180.57|4178.57|564
1631242200000|2021-09-10 02:50:00|4180.57|4178.57|4180.87|4178.87|4181.37|4179.37|4180.37|4178.37|343
1631242500000|2021-09-10 02:55:00|4181.37|4179.37|4184.37|4182.37|4184.37|4182.37|4181.37|4179.37|806
1631242800000|2021-09-10 03:00:00|4184.87|4182.87|4185.37|4183.37|4185.87|4183.87|4184.37|4182.37|310
1631243100000|2021-09-10 03:05:00|4185.87|4183.87|4183.87|4181.87|4186.07|4184.07|4183.87|4181.87|304
1631243400000|2021-09-10 03:10:00|4183.37|4181.37|4184.37|4182.37|4184.57|4182.57|4183.37|4181.37|70
1631243700000|2021-09-10 03:15:00|4184.57|4182.57|4184.07|4182.07|4185.37|4183.37|4183.87|4181.87|64
1631244000000|2021-09-10 03:20:00|4183.87|4181.87|4183.37|4181.37|4184.37|4182.37|4183.37|4181.37|26
1631244300000|2021-09-10 03:25:00|4183.87|4181.87|4183.87|4181.87|4184.37|4182.37|4183.37|4181.37|125
1631244600000|2021-09-10 03:30:00|4184.37|4182.37|4184.37|4182.37|4184.57|4182.57|4183.87|4181.87|102
1631244900000|2021-09-10 03:35:00|4184.87|4182.87|4184.37|4182.37|4184.87|4182.87|4184.37|4182.37|22
1631245200000|2021-09-10 03:40:00|4183.87|4181.87|4183.87|4181.87|4184.37|4182.37|4183.87|4181.87|29
1631245500000|2021-09-10 03:45:00|4184.37|4182.37|4183.37|4181.37|4184.37|4182.37|4183.37|4181.37|27
1631245800000|2021-09-10 03:50:00|4183.57|4181.57|4183.37|4181.37|4183.87|4181.87|4183.37|4181.37|7
1631246100000|2021-09-10 03:55:00|4183.87|4181.87|4183.37|4181.37|4184.37|4182.37|4182.87|4180.87|39
1631246400000|2021-09-10 04:00:00|4183.57|4181.57|4183.37|4181.37|4183.87|4181.87|4183.07|4181.07|28
1631246700000|2021-09-10 04:05:00|4183.57|4181.57|4183.87|4181.87|4183.87|4181.87|4183.37|4181.37|21
1631247000000|2021-09-10 04:10:00|4183.37|4181.37|4183.07|4181.07|4183.37|4181.37|4182.87|4180.87|22
1631247300000|2021-09-10 04:15:00|4183.37|4181.37|4183.87|4181.87|4183.87|4181.87|4183.37|4181.37|11
1631247600000|2021-09-10 04:20:00|4184.37|4182.37|4184.37|4182.37|4185.37|4183.37|4183.87|4181.87|45
1631247900000|2021-09-10 04:25:00|4184.57|4182.57|4183.87|4181.87|4184.57|4182.57|4183.37|4181.37|5
1631248200000|2021-09-10 04:30:00|4184.37|4182.37|4186.37|4184.37|4186.37|4184.37|4184.37|4182.37|243
1631248500000|2021-09-10 04:35:00|4190.37|4188.37|4191.87|4189.87|4193.07|4191.07|4189.87|4187.87|4326
1631248800000|2021-09-10 04:40:00|4192.37|4190.37|4190.37|4188.37|4193.37|4191.37|4190.37|4188.37|287
1631249100000|2021-09-10 04:45:00|4190.87|4188.87|4190.87|4188.87|4192.07|4190.07|4190.87|4188.87|104
1631249400000|2021-09-10 04:50:00|4190.37|4188.37|4191.87|4189.87|4191.87|4189.87|4190.37|4188.37|12
1631249700000|2021-09-10 04:55:00|4191.37|4189.37|4190.37|4188.37|4191.37|4189.37|4190.37|4188.37|41
1631250000000|2021-09-10 05:00:00|4190.87|4188.87|4191.37|4189.37|4192.87|4190.87|4190.57|4188.57|308
1631250300000|2021-09-10 05:05:00|4191.57|4189.57|4190.87|4188.87|4191.57|4189.57|4190.07|4188.07|327
1631250600000|2021-09-10 05:10:00|4191.37|4189.37|4192.37|4190.37|4192.87|4190.87|4190.87|4188.87|127
1631250900000|2021-09-10 05:15:00|4192.87|4190.87|4190.37|4188.37|4192.87|4190.87|4189.87|4187.87|238
1631251200000|2021-09-10 05:20:00|4190.87|4188.87|4191.87|4189.87|4191.87|4189.87|4190.87|4188.87|92
1631251500000|2021-09-10 05:25:00|4192.37|4190.37|4192.87|4190.87|4193.37|4191.37|4191.87|4189.87|112
1631251800000|2021-09-10 05:30:00|4193.37|4191.37|4193.37|4191.37|4193.37|4191.37|4192.87|4190.87|153
1631252100000|2021-09-10 05:35:00|4193.87|4191.87|4193.87|4191.87|4193.87|4191.87|4191.57|4189.57|292
1631252400000|2021-09-10 05:40:00|4193.37|4191.37|4192.87|4190.87|4194.37|4192.37|4192.57|4190.57|276
1631252700000|2021-09-10 05:45:00|4192.57|4190.57|4192.07|4190.07|4192.87|4190.87|4191.07|4189.07|182
1631253000000|2021-09-10 05:50:00|4191.87|4189.87|4191.87|4189.87|4192.37|4190.37|4191.37|4189.37|141
1631253300000|2021-09-10 05:55:00|4191.37|4189.37|4190.87|4188.87|4191.87|4189.87|4190.87|4188.87|746
1631253600000|2021-09-10 06:00:00|4190.62|4189.12|4189.12|4187.62|4191.62|4190.12|4188.12|4186.62|1903
1631253900000|2021-09-10 06:05:00|4188.82|4187.32|4187.32|4185.82|4189.12|4187.62|4187.12|4185.62|1710
1631254200000|2021-09-10 06:10:00|4187.12|4185.62|4188.62|4187.12|4189.12|4187.62|4187.12|4185.62|1040
1631254500000|2021-09-10 06:15:00|4188.82|4187.32|4190.62|4189.12|4192.12|4190.62|4188.62|4187.12|951
1631254800000|2021-09-10 06:20:00|4190.12|4188.62|4188.12|4186.62|4190.62|4189.12|4187.12|4185.62|723
1631255100000|2021-09-10 06:25:00|4187.62|4186.12|4188.62|4187.12|4189.12|4187.62|4187.12|4185.62|698
1631255400000|2021-09-10 06:30:00|4189.12|4187.62|4188.62|4187.12|4190.12|4188.62|4188.62|4187.12|787
1631255700000|2021-09-10 06:35:00|4189.12|4187.62|4187.12|4185.62|4189.62|4188.12|4186.62|4185.12|825
1631256000000|2021-09-10 06:40:00|4186.62|4185.12|4185.62|4184.12|4187.12|4185.62|4184.62|4183.12|1024
1631256300000|2021-09-10 06:45:00|4186.12|4184.62|4189.12|4187.62|4189.62|4188.12|4185.62|4184.12|1358
1631256600000|2021-09-10 06:50:00|4189.62|4188.12|4187.62|4186.12|4190.12|4188.62|4187.62|4186.12|2029
1631256900000|2021-09-10 06:55:00|4188.12|4186.62|4193.62|4192.12|4193.62|4192.12|4188.12|4186.62|1996
1631257200000|2021-09-10 07:00:00|4191.62|4190.12|4189.62|4188.12|4195.62|4194.12|4186.12|4184.62|13335
1631257500000|2021-09-10 07:05:00|4189.12|4187.62|4186.62|4185.12|4194.12|4192.62|4186.32|4184.82|6757
1631257800000|2021-09-10 07:10:00|4187.12|4185.62|4193.12|4191.62|4195.12|4193.62|4187.12|4185.62|5911
1631258100000|2021-09-10 07:15:00|4193.62|4192.12|4193.12|4191.62|4194.62|4193.12|4191.62|4190.12|19718
1631258400000|2021-09-10 07:20:00|4192.82|4191.32|4197.62|4196.12|4198.12|4196.62|4191.62|4190.12|10462
1631258700000|2021-09-10 07:25:00|4198.12|4196.62|4196.12|4194.62|4198.62|4197.12|4195.12|4193.62|3538
1631259000000|2021-09-10 07:30:00|4196.62|4195.12|4191.62|4190.12|4198.12|4196.62|4190.62|4189.12|4705
1631259300000|2021-09-10 07:35:00|4191.12|4189.62|4189.62|4188.12|4192.12|4190.62|4187.62|4186.12|6724
1631259600000|2021-09-10 07:40:00|4190.03|4188.53|4191.53|4190.03|4192.53|4191.03|4188.53|4187.03|20996
1631259900000|2021-09-10 07:45:00|4191.73|4190.23|4193.53|4192.03|4194.53|4193.03|4191.53|4190.03|17954
1631260200000|2021-09-10 07:50:00|4193.03|4191.53|4192.03|4190.53|4194.53|4193.03|4191.53|4190.03|4968
1631260500000|2021-09-10 07:55:00|4191.73|4190.23|4192.03|4190.53|4193.53|4192.03|4191.53|4190.03|2978
1631260800000|2021-09-10 08:00:00|4192.53|4191.03|4193.53|4192.03|4194.03|4192.53|4190.03|4188.53|3615
1631261100000|2021-09-10 08:05:00|4193.73|4192.23|4196.53|4195.03|4198.53|4197.03|4192.03|4190.53|3849
1631261400000|2021-09-10 08:10:00|4196.03|4194.53|4196.53|4195.03|4198.03|4196.53|4196.03|4194.53|1746
1631261700000|2021-09-10 08:15:00|4197.03|4195.53|4197.53|4196.03|4198.53|4197.03|4196.53|4195.03|4231
1631262000000|2021-09-10 08:20:00|4197.23|4195.73|4198.03|4196.53|4198.53|4197.03|4197.03|4195.53|2038
1631262300000|2021-09-10 08:25:00|4198.23|4196.73|4197.53|4196.03|4198.53|4197.03|4196.03|4194.53|1856
1631262600000|2021-09-10 08:30:00|4198.03|4196.53|4200.03|4198.53|4200.03|4198.53|4197.53|4196.03|4531
1631262900000|2021-09-10 08:35:00|4200.53|4199.03|4203.03|4201.53|4203.03|4201.53|4200.03|4198.53|4355
1631263200000|2021-09-10 08:40:00|4202.53|4201.03|4204.03|4202.53|4204.03|4202.53|4202.03|4200.53|3205
1631263500000|2021-09-10 08:45:00|4204.53|4203.03|4205.03|4203.53|4206.03|4204.53|4203.53|4202.03|5160
1631263800000|2021-09-10 08:50:00|4205.53|4204.03|4204.53|4203.03|4205.53|4204.03|4203.53|4202.03|5959
1631264100000|2021-09-10 08:55:00|4205.03|4203.53|4206.03|4204.53|4206.53|4205.03|4204.53|4203.03|8359
1631264400000|2021-09-10 09:00:00|4205.53|4204.03|4205.03|4203.53|4206.53|4205.03|4204.53|4203.03|11071
1631264700000|2021-09-10 09:05:00|4205.23|4203.73|4204.03|4202.53|4205.53|4204.03|4204.03|4202.53|3180
1631265000000|2021-09-10 09:10:00|4204.53|4203.03|4201.53|4200.03|4205.03|4203.53|4201.03|4199.53|3609
1631265300000|2021-09-10 09:15:00|4201.03|4199.53|4200.53|4199.03|4202.53|4201.03|4199.03|4197.53|4013
1631265600000|2021-09-10 09:20:00|4200.03|4198.53|4198.53|4197.03|4200.53|4199.03|4198.03|4196.53|3027
1631265900000|2021-09-10 09:25:00|4198.73|4197.23|4196.53|4195.03|4199.03|4197.53|4196.53|4195.03|11434
1631266200000|2021-09-10 09:30:00|4196.03|4194.53|4196.53|4195.03|4197.53|4196.03|4196.03|4194.53|9804
1631266500000|2021-09-10 09:35:00|4197.03|4195.53|4198.53|4197.03|4198.73|4197.23|4196.53|4195.03|8360
1631266800000|2021-09-10 09:40:00|4198.73|4197.23|4199.03|4197.53|4200.03|4198.53|4198.53|4197.03|5097
1631267100000|2021-09-10 09:45:00|4199.53|4198.03|4196.53|4195.03|4200.53|4199.03|4196.03|4194.53|5178
1631267400000|2021-09-10 09:50:00|4196.23|4194.73|4193.03|4191.53|4196.53|4195.03|4193.03|4191.53|6283
1631267700000|2021-09-10 09:55:00|4193.53|4192.03|4193.53|4192.03|4193.53|4192.03|4192.53|4191.03|4890
1631268000000|2021-09-10 10:00:00|4194.03|4192.53|4194.53|4193.03|4195.53|4194.03|4193.03|4191.53|5172
1631268300000|2021-09-10 10:05:00|4193.53|4192.03|4196.03|4194.53|4196.53|4195.03|4193.53|4192.03|7914
1631268600000|2021-09-10 10:10:00|4196.53|4195.03|4198.03|4196.53|4198.53|4197.03|4196.03|4194.53|8115
1631268900000|2021-09-10 10:15:00|4197.53|4196.03|4199.53|4198.03|4199.53|4198.03|4197.53|4196.03|5076
1631269200000|2021-09-10 10:20:00|4200.03|4198.53|4199.53|4198.03|4200.03|4198.53|4199.53|4198.03|2174
1631269500000|2021-09-10 10:25:00|4199.03|4197.53|4199.53|4198.03|4200.03|4198.53|4198.53|4197.03|22825
1631269800000|2021-09-10 10:30:00|4199.03|4197.53|4193.03|4191.53|4199.53|4198.03|4192.53|4191.03|5021
1631270100000|2021-09-10 10:35:00|4193.53|4192.03|4196.03|4194.53|4197.53|4196.03|4193.53|4192.03|13233
1631270400000|2021-09-10 10:40:00|4196.53|4195.03|4197.03|4195.53|4198.53|4197.03|4196.53|4195.03|2042
1631270700000|2021-09-10 10:45:00|4197.53|4196.03|4197.03|4195.53|4197.53|4196.03|4196.03|4194.53|2167
1631271000000|2021-09-10 10:50:00|4197.53|4196.03|4200.03|4198.53|4200.03|4198.53|4196.53|4195.03|1536
1631271300000|2021-09-10 10:55:00|4200.53|4199.03|4202.03|4200.53|4202.03|4200.53|4200.03|4198.53|9550
1631271600000|2021-09-10 11:00:00|4201.53|4200.03|4200.53|4199.03|4202.53|4201.03|4200.53|4199.03|3400
1631271900000|2021-09-10 11:05:00|4200.73|4199.23|4200.53|4199.03|4201.53|4200.03|4200.03|4198.53|11536
1631272200000|2021-09-10 11:10:00|4200.03|4198.53|4200.53|4199.03|4201.53|4200.03|4200.03|4198.53|511
1631272500000|2021-09-10 11:15:00|4201.03|4199.53|4199.03|4197.53|4201.03|4199.53|4199.03|4197.53|2818
1631272800000|2021-09-10 11:20:00|4199.53|4198.03|4200.53|4199.03|4200.53|4199.03|4199.03|4197.53|978
1631273100000|2021-09-10 11:25:00|4201.03|4199.53|4200.03|4198.53|4201.23|4199.73|4200.03|4198.53|10730
1631273400000|2021-09-10 11:30:00|4200.23|4198.73|4198.03|4196.53|4200.53|4199.03|4198.03|4196.53|1604
1631273700000|2021-09-10 11:35:00|4198.53|4197.03|4199.03|4197.53|4199.53|4198.03|4198.03|4196.53|1710
1631274000000|2021-09-10 11:40:00|4199.21|4197.71|4196.71|4195.21|4199.71|4198.21|4195.71|4194.21|6367
1631274300000|2021-09-10 11:45:00|4196.41|4194.91|4194.71|4193.21|4196.71|4195.21|4193.71|4192.21|7256
1631274600000|2021-09-10 11:50:00|4194.41|4192.91|4195.71|4194.21|4196.21|4194.71|4194.21|4192.71|1388
1631274900000|2021-09-10 11:55:00|4195.21|4193.71|4195.91|4194.41|4197.21|4195.71|4195.21|4193.71|1437
1631275200000|2021-09-10 12:00:00|4196.21|4194.71|4195.71|4194.21|4196.71|4195.21|4195.21|4193.71|5069
1631275500000|2021-09-10 12:05:00|||||||||726
1631275800000|2021-09-10 12:10:00|4195.21|4193.71|4195.71|4194.21|4195.71|4194.21|4195.21|4193.71|21634
1631276100000|2021-09-10 12:15:00|4195.21|4193.71|4192.21|4190.71|4195.71|4194.21|4191.21|4189.71|4176
1631276400000|2021-09-10 12:20:00|4192.71|4191.21|4194.21|4192.71|4194.71|4193.21|4192.21|4190.71|2922
1631276700000|2021-09-10 12:25:00|4193.71|4192.21|4192.21|4190.71|4194.71|4193.21|4192.21|4190.71|14764
1631277000000|2021-09-10 12:30:00|4191.71|4190.21|4194.71|4193.21|4194.71|4193.21|4191.71|4190.21|17491
1631277300000|2021-09-10 12:35:00|4193.71|4192.21|4195.21|4193.71|4195.71|4194.21|4193.71|4192.21|5449
1631277600000|2021-09-10 12:40:00|4194.91|4193.41|4195.21|4193.71|4195.71|4194.21|4194.71|4193.21|7959
1631277900000|2021-09-10 12:45:00|4194.71|4193.21|4193.71|4192.21|4195.21|4193.71|4191.21|4189.71|3064
1631278200000|2021-09-10 12:50:00|4194.21|4192.71|4193.71|4192.21|4194.71|4193.21|4193.21|4191.71|2152
1631278500000|2021-09-10 12:55:00|4193.21|4191.71|4193.21|4191.71|4194.21|4192.71|4192.71|4191.21|2285
1631278800000|2021-09-10 13:00:00|4192.71|4191.21|4192.21|4190.71|4193.21|4191.71|4190.21|4188.71|9579
1631279100000|2021-09-10 13:05:00|4191.71|4190.21|4191.71|4190.21|4192.71|4191.21|4191.21|4189.71|3201
1631279400000|2021-09-10 13:10:00|4191.41|4189.91|4190.71|4189.21|4191.91|4190.41|4190.21|4188.71|1784
1631279700000|2021-09-10 13:15:00|4191.21|4189.71|4189.21|4187.71|4191.21|4189.71|4189.21|4187.71|2178
1631280000000|2021-09-10 13:20:00|4189.71|4188.21|4189.21|4187.71|4190.21|4188.71|4187.71|4186.21|4701
1631280300000|2021-09-10 13:25:00|4188.71|4187.21|4190.21|4188.71|4191.21|4189.71|4188.21|4186.71|4962
1631280600000|2021-09-10 13:30:00|4190.41|4188.91|4194.21|4192.71|4195.71|4194.21|4189.71|4188.21|8857
1631280900000|2021-09-10 13:35:00|4193.71|4192.21|4189.21|4187.71|4193.71|4192.21|4187.71|4186.21|3707
1631281200000|2021-09-10 13:40:00|4188.71|4187.21|4185.21|4183.71|4190.21|4188.71|4185.21|4183.71|8839
1631281500000|2021-09-10 13:45:00|4185.71|4184.21|4184.21|4182.71|4187.71|4186.21|4184.21|4182.71|37535
1631281800000|2021-09-10 13:50:00|4183.71|4182.21|4182.21|4180.71|4185.21|4183.71|4181.71|4180.21|8412
1631282100000|2021-09-10 13:55:00|4181.71|4180.21|4181.21|4179.71|4185.71|4184.21|4181.21|4179.71|7731
1631282400000|2021-09-10 14:00:00|4180.71|4179.21|4177.21|4175.71|4181.71|4180.21|4177.21|4175.71|25019
1631282700000|2021-09-10 14:05:00|4177.71|4176.21|4179.21|4177.71|4179.71|4178.21|4175.71|4174.21|14919
1631283000000|2021-09-10 14:10:00|4179.2|4177.7|4178.7|4177.2|4180.2|4178.7|4176.2|4174.7|3866
1631283300000|2021-09-10 14:15:00|4178.2|4176.7|4179.7|4178.2|4183.7|4182.2|4177.7|4176.2|8956
1631283600000|2021-09-10 14:20:00|4179.2|4177.7|4183.7|4182.2|4183.7|4182.2|4179.2|4177.7|9376
1631283900000|2021-09-10 14:25:00|4183.4|4181.9|4182.7|4181.2|4185.2|4183.7|4182.2|4180.7|3675
1631284200000|2021-09-10 14:30:00|4182.2|4180.7|4175.7|4174.2|4182.7|4181.2|4173.7|4172.2|13903
1631284500000|2021-09-10 14:35:00|4175.9|4174.4|4172.7|4171.2|4176.7|4175.2|4171.7|4170.2|13099
1631284800000|2021-09-10 14:40:00|4172.4|4170.9|4168.7|4167.2|4172.7|4171.2|4168.2|4166.7|8445
1631285100000|2021-09-10 14:45:00|4168.2|4166.7|4166.2|4164.7|4171.2|4169.7|4164.7|4163.2|10842
1631285400000|2021-09-10 14:50:00|4165.7|4164.2|4166.2|4164.7|4171.2|4169.7|4164.2|4162.7|11673
1631285700000|2021-09-10 14:55:00|4165.7|4164.2|4168.9|4167.4|4171.2|4169.7|4160.2|4158.7|21354
1631286000000|2021-09-10 15:00:00|4168.7|4167.2|4170.7|4169.2|4171.7|4170.2|4166.7|4165.2|9536
1631286300000|2021-09-10 15:05:00|4171.2|4169.7|4171.2|4169.7|4172.2|4170.7|4167.7|4166.2|11785
1631286600000|2021-09-10 15:10:00|4171.4|4169.9|4171.2|4169.7|4172.2|4170.7|4168.7|4167.2|6659
1631286900000|2021-09-10 15:15:00|4171.7|4170.2|4169.7|4168.2|4172.7|4171.2|4169.2|4167.7|8895
1631287200000|2021-09-10 15:20:00|4169.9|4168.4|4168.2|4166.7|4170.2|4168.7|4166.2|4164.7|10675
1631287500000|2021-09-10 15:25:00|4168.7|4167.2|4168.7|4167.2|4171.2|4169.7|4167.2|4165.7|17366
1631287800000|2021-09-10 15:30:00|4168.2|4166.7|4170.7|4169.2|4170.7|4169.2|4166.2|4164.7|24148
1631288100000|2021-09-10 15:35:00|4171.2|4169.7|4171.2|4169.7|4172.7|4171.2|4170.7|4169.2|15101
1631288400000|2021-09-10 15:40:00|4170.7|4169.2|4172.2|4170.7|4172.2|4170.7|4169.7|4168.2|5621
1631288700000|2021-09-10 15:45:00|4171.7|4170.2|4170.2|4168.7|4174.2|4172.7|4169.7|4168.2|4116
1631289000000|2021-09-10 15:50:00|4170.7|4169.2|4169.9|4168.4|4172.4|4170.9|4169.7|4168.2|3121
1631289300000|2021-09-10 15:55:00|4170.2|4168.7|4171.2|4169.7|4171.2|4169.7|4169.7|4168.2|7010
1631289600000|2021-09-10 16:00:00|4170.7|4169.2|4173.2|4171.7|4173.7|4172.2|4170.7|4169.2|5324
1631289900000|2021-09-10 16:05:00|4173.7|4172.2|4177.2|4175.7|4177.2|4175.7|4173.2|4171.7|1140
1631290200000|2021-09-10 16:10:00|4176.7|4175.2|4176.7|4175.2|4177.2|4175.7|4175.7|4174.2|863
1631290500000|2021-09-10 16:15:00|4177.2|4175.7|4176.4|4174.9|4178.7|4177.2|4176.2|4174.7|935
1631290800000|2021-09-10 16:20:00|4176.7|4175.2|4178.2|4176.7|4178.4|4176.9|4176.7|4175.2|1114
1631291100000|2021-09-10 16:25:00|4178.4|4176.9|4177.7|4176.2|4178.7|4177.2|4177.2|4175.7|1038
1631291400000|2021-09-10 16:30:00|4178.2|4176.7|4177.2|4175.7|4178.2|4176.7|4177.2|4175.7|834
1631291700000|2021-09-10 16:35:00|4176.7|4175.2|4178.7|4177.2|4178.7|4177.2|4176.7|4175.2|1283
1631292000000|2021-09-10 16:40:00|4178.2|4176.7|4178.2|4176.7|4178.2|4176.7|4177.7|4176.2|492
1631292300000|2021-09-10 16:45:00|4177.9|4176.4|4177.7|4176.2|4178.2|4176.7|4177.2|4175.7|826
1631292600000|2021-09-10 16:50:00|4178.2|4176.7|4178.2|4176.7|4178.2|4176.7|4176.7|4175.2|744
1631292900000|2021-09-10 16:55:00|4177.7|4176.2|4178.2|4176.7|4178.2|4176.7|4177.7|4176.2|222
1631293200000|2021-09-10 17:00:00|4178.7|4177.2|4179.2|4177.7|4179.7|4178.2|4178.7|4177.2|365
1631293500000|2021-09-10 17:05:00|4179.7|4178.2|4177.7|4176.2|4179.7|4178.2|4177.7|4176.2|331
1631293800000|2021-09-10 17:10:00|4177.9|4176.4|4179.2|4177.7|4179.7|4178.2|4177.2|4175.7|663
1631294100000|2021-09-10 17:15:00|4178.7|4177.2|4178.7|4177.2|4179.2|4177.7|4178.2|4176.7|171
1631294400000|2021-09-10 17:20:00|4179.2|4177.7|4177.2|4175.7|4179.2|4177.7|4176.2|4174.7|512
1631294700000|2021-09-10 17:25:00|4176.7|4175.2|4176.2|4174.7|4177.2|4175.7|4175.9|4174.4|486
1631295000000|2021-09-10 17:30:00|4175.7|4174.2|4176.2|4174.7|4176.7|4175.2|4175.2|4173.7|535
1631295300000|2021-09-10 17:35:00|4176.7|4175.2|4177.2|4175.7|4177.2|4175.7|4175.9|4174.4|127
1631295600000|2021-09-10 17:40:00|4176.9|4175.4|4176.2|4174.7|4177.2|4175.7|4175.7|4174.2|1101
1631295900000|2021-09-10 17:45:00|4175.7|4174.2|4173.7|4172.2|4176.2|4174.7|4173.7|4172.2|3214
1631296200000|2021-09-10 17:50:00|4173.2|4171.7|4172.7|4171.2|4173.9|4172.4|4172.7|4171.2|360
1631296500000|2021-09-10 17:55:00|4173.2|4171.7|4174.2|4172.7|4174.2|4172.7|4172.7|4171.2|387
1631296800000|2021-09-10 18:00:00|4174.7|4173.2|4174.2|4172.7|4175.2|4173.7|4174.2|4172.7|207
1631297100000|2021-09-10 18:05:00|4174.4|4172.9|4174.2|4172.7|4174.7|4173.2|4173.7|4172.2|113
1631297400000|2021-09-10 18:10:00|4174.7|4173.2|4174.2|4172.7|4174.7|4173.2|4173.7|4172.2|327
1631297700000|2021-09-10 18:15:00|4173.9|4172.4|4173.2|4171.7|4174.2|4172.7|4173.2|4171.7|385
1631298000000|2021-09-10 18:20:00|4172.7|4171.2|4173.7|4172.2|4173.7|4172.2|4172.7|4171.2|340
1631298300000|2021-09-10 18:25:00|4173.4|4171.9|4171.7|4170.2|4174.2|4172.7|4171.2|4169.7|385
1631298600000|2021-09-10 18:30:00|4171.4|4169.9|4169.7|4168.2|4171.7|4170.2|4169.7|4168.2|329
1631298900000|2021-09-10 18:35:00|4170.2|4168.7|4170.2|4168.7|4170.2|4168.7|4169.7|4168.2|399
1631299200000|2021-09-10 18:40:00|4169.7|4168.2|4171.2|4169.7|4171.2|4169.7|4169.7|4168.2|287
1631299500000|2021-09-10 18:45:00|4170.7|4169.2|4169.7|4168.2|4171.2|4169.7|4169.7|4168.2|102
1631299800000|2021-09-10 18:50:00|4169.9|4168.4|4170.7|4169.2|4170.7|4169.2|4169.7|4168.2|136
1631300100000|2021-09-10 18:55:00|4170.9|4169.4|4170.2|4168.7|4171.7|4170.2|4170.2|4168.7|309
1631300400000|2021-09-10 19:00:00|4169.7|4168.2|4168.2|4166.7|4170.2|4168.7|4168.2|4166.7|859
1631300700000|2021-09-10 19:05:00|4167.7|4166.2|4167.2|4165.7|4169.7|4168.2|4167.2|4165.7|763
1631301000000|2021-09-10 19:10:00|4167.4|4165.9|4166.2|4164.7|4167.7|4166.2|4164.2|4162.7|1261
1631301300000|2021-09-10 19:15:00|4165.9|4164.4|4165.2|4163.7|4167.2|4165.7|4163.7|4162.2|533
1631301600000|2021-09-10 19:20:00|4164.7|4163.2|4163.2|4161.7|4165.2|4163.7|4163.2|4161.7|451
1631301900000|2021-09-10 19:25:00|4163.7|4162.2|4163.7|4162.2|4165.2|4163.7|4162.7|4161.2|793
1631302200000|2021-09-10 19:30:00|4163.2|4161.7|4163.2|4161.7|4165.2|4163.7|4162.7|4161.2|1627
1631302500000|2021-09-10 19:35:00|4162.9|4161.4|4160.7|4159.2|4163.7|4162.2|4160.2|4158.7|1509
1631302800000|2021-09-10 19:40:00|4160.2|4158.7|4161.2|4159.7|4161.2|4159.7|4159.2|4157.7|919
1631303100000|2021-09-10 19:45:00|4160.7|4159.2|4158.2|4156.7|4161.2|4159.7|4158.2|4156.7|1060
1631303400000|2021-09-10 19:50:00|4158.7|4157.2|4156.2|4154.7|4158.7|4157.2|4155.7|4154.2|2482
1631303700000|2021-09-10 19:55:00|4155.7|4154.2|4156.7|4155.2|4158.7|4157.2|4155.2|4153.7|2281
1631304000000|2021-09-10 20:00:00|4159.45|4156.45|4161.95|4158.95|4162.15|4159.15|4158.15|4155.15|21
1631304300000|2021-09-10 20:05:00|4162.15|4159.15|4160.95|4157.95|4162.35|4159.35|4160.25|4157.25|0
1631304600000|2021-09-10 20:10:00|4161.15|4158.15|4161.55|4158.55|4161.95|4158.95|4160.95|4157.95|0
1631304900000|2021-09-10 20:15:00|4161.45|4158.45|4162.55|4159.55|4162.85|4159.85|4161.15|4158.15|0
1631305200000|2021-09-10 20:20:00|4162.85|4159.85|4163.05|4160.05|4163.45|4160.45|4162.85|4159.85|0
1631305500000|2021-09-10 20:25:00|4162.95|4159.95|4162.85|4159.85|4163.05|4160.05|4162.55|4159.55|0
1631305800000|2021-09-10 20:30:00|4162.55|4159.55|4163.15|4160.15|4163.45|4160.45|4162.55|4159.55|0
1631306100000|2021-09-10 20:35:00|4163.05|4160.05|4163.45|4160.45|4163.65|4160.65|4163.05|4160.05|0
1631306400000|2021-09-10 20:40:00|4163.25|4160.25|4163.25|4160.25|4163.45|4160.45|4163.25|4160.25|0
1631306700000|2021-09-10 20:45:00|4163.45|4160.45|4163.05|4160.05|4163.45|4160.45|4162.85|4159.85|0
1631307000000|2021-09-10 20:50:00|4162.85|4159.85|4161.55|4158.55|4162.85|4159.85|4160.95|4157.95|0
1631307300000|2021-09-10 20:55:00|4161.65|4158.65|4161.35|4158.35|4162.35|4159.35|4160.95|4157.95|0
1631484000000|2021-09-12 22:00:00|4165.85|4162.85|4165.25|4162.25|4166.95|4163.95|4165.05|4162.05|0
1631484300000|2021-09-12 22:05:00|4165.35|4162.35|4163.75|4160.75|4165.65|4162.65|4163.15|4160.15|0
1631484600000|2021-09-12 22:10:00|4163.55|4160.55|4166.75|4163.75|4167.15|4164.15|4163.55|4160.55|0
1631484900000|2021-09-12 22:15:00|4166.95|4163.95|4166.45|4163.45|4167.15|4164.15|4165.55|4162.55|0
1631485200000|2021-09-12 22:20:00|4166.55|4163.55|4167.35|4164.35|4167.75|4164.75|4166.35|4163.35|0
1631485500000|2021-09-12 22:25:00|4167.15|4164.15|4166.75|4163.75|4167.15|4164.15|4166.25|4163.25|0
1631485800000|2021-09-12 22:30:00|4166.95|4163.95|4166.95|4163.95|4167.55|4164.55|4166.45|4163.45|0
1631486100000|2021-09-12 22:35:00|4167.05|4164.05|4167.85|4164.85|4167.95|4164.95|4166.95|4163.95|0
1631486400000|2021-09-12 22:40:00|4167.75|4164.75|4168.55|4165.55|4169.05|4166.05|4167.55|4164.55|0
1631486700000|2021-09-12 22:45:00|4168.85|4165.85|4168.85|4165.85|4169.65|4166.65|4168.85|4165.85|0
1631487000000|2021-09-12 22:50:00|4169.05|4166.05|4170.25|4167.25|4170.45|4167.45|4168.55|4165.55|0
1631487300000|2021-09-12 22:55:00|4170.45|4167.45|4169.65|4166.65|4170.45|4167.45|4169.25|4166.25|0
1631487600000|2021-09-12 23:00:00|4169.85|4166.85|4169.05|4166.05|4170.05|4167.05|4168.55|4165.55|0
1631487900000|2021-09-12 23:05:00|4169.25|4166.25|4170.05|4167.05|4170.05|4167.05|4169.25|4166.25|0
1631488200000|2021-09-12 23:10:00|4170.25|4167.25|4169.45|4166.45|4170.25|4167.25|4169.45|4166.45|0
1631488500000|2021-09-12 23:15:00|4169.65|4166.65|4169.05|4166.05|4169.65|4166.65|4169.05|4166.05|0
1631488800000|2021-09-12 23:20:00|4168.85|4165.85|4169.65|4166.65|4169.65|4166.65|4168.35|4165.35|0
1631489100000|2021-09-12 23:25:00|4168.85|4165.85|4170.45|4167.45|4170.45|4167.45|4168.55|4165.55|0
1631489400000|2021-09-12 23:30:00|4170.65|4167.65|4172.75|4169.75|4173.05|4170.05|4170.65|4167.65|0
1631489700000|2021-09-12 23:35:00|4172.65|4169.65|4172.15|4169.15|4172.75|4169.75|4171.75|4168.75|0
1631490000000|2021-09-12 23:40:00|4172.35|4169.35|4171.95|4168.95|4172.35|4169.35|4171.75|4168.75|0
1631490300000|2021-09-12 23:45:00|4171.85|4168.85|4172.95|4169.95|4172.95|4169.95|4171.75|4168.75|0
1631490600000|2021-09-12 23:50:00|4172.85|4169.85|4173.65|4170.65|4173.65|4170.65|4172.55|4169.55|0
1631490900000|2021-09-12 23:55:00|4173.55|4170.55|4172.75|4169.75|4173.65|4170.65|4172.55|4169.55|0
1631491200000|2021-09-13 00:00:00|4172.85|4169.85|4173.25|4170.25|4173.45|4170.45|4171.65|4168.65|0
1631491500000|2021-09-13 00:05:00|4173.05|4170.05|4172.45|4169.45|4173.65|4170.65|4172.35|4169.35|0
1631491800000|2021-09-13 00:10:00|4172.55|4169.55|4172.35|4169.35|4173.05|4170.05|4171.55|4168.55|0
1631492100000|2021-09-13 00:15:00|4172.55|4169.55|4173.45|4171.45|4176.45|4174.45|4172.25|4169.25|975
1631492400000|2021-09-13 00:20:00|4173.15|4171.15|4170.95|4168.95|4173.45|4171.45|4169.45|4167.45|660
1631492700000|2021-09-13 00:25:00|4171.45|4169.45|4166.65|4164.65|4171.95|4169.95|4166.45|4164.45|245
1631493000000|2021-09-13 00:30:00|4166.95|4164.95|4171.45|4169.45|4171.45|4169.45|4165.65|4163.65|477
1631493300000|2021-09-13 00:35:00|4171.15|4169.15|4172.65|4170.65|4174.45|4172.45|4170.95|4168.95|260
1631493600000|2021-09-13 00:40:00|4172.95|4170.95|4175.45|4173.45|4175.45|4173.45|4172.95|4170.95|219
1631493900000|2021-09-13 00:45:00|4174.95|4172.95|4173.95|4171.95|4175.95|4173.95|4173.95|4171.95|125
1631494200000|2021-09-13 00:50:00|4174.15|4172.15|4171.95|4169.95|4174.45|4172.45|4171.95|4169.95|208
1631494500000|2021-09-13 00:55:00|4171.65|4169.65|4165.65|4163.65|4171.95|4169.95|4165.45|4163.45|377
1631494800000|2021-09-13 01:00:00|4165.45|4163.45|4166.65|4164.65|4168.15|4166.15|4164.45|4162.45|181
1631495100000|2021-09-13 01:05:00|4166.95|4164.95|4164.65|4162.65|4167.65|4165.65|4163.45|4161.45|339
1631495400000|2021-09-13 01:10:00|4164.45|4162.45|4167.95|4165.95|4167.95|4165.95|4163.95|4161.95|27
1631495700000|2021-09-13 01:15:00|4167.45|4165.45|4165.45|4163.45|4167.95|4165.95|4164.45|4162.45|141
1631496000000|2021-09-13 01:20:00|4164.95|4162.95|4163.15|4161.15|4166.45|4164.45|4162.45|4160.45|142
1631496300000|2021-09-13 01:25:00|4162.95|4160.95|4163.45|4161.45|4164.95|4162.95|4162.45|4160.45|170
1631496600000|2021-09-13 01:30:00|4162.95|4160.95|4166.45|4164.45|4166.45|4164.45|4162.45|4160.45|223
1631496900000|2021-09-13 01:35:00|4166.15|4164.15|4163.65|4161.65|4166.95|4164.95|4163.45|4161.45|97
1631497200000|2021-09-13 01:40:00|4163.45|4161.45|4165.95|4163.95|4166.65|4164.65|4162.95|4160.95|155
1631497500000|2021-09-13 01:45:00|4165.65|4163.65|4166.15|4164.15|4167.95|4165.95|4163.95|4161.95|250
1631497800000|2021-09-13 01:50:00|4165.95|4163.95|4167.45|4165.45|4167.45|4165.45|4163.45|4161.45|198
1631498100000|2021-09-13 01:55:00|4167.65|4165.65|4164.15|4162.15|4168.15|4166.15|4163.95|4161.95|132
1631498400000|2021-09-13 02:00:00|4163.95|4161.95|4166.15|4164.15|4167.45|4165.45|4163.95|4161.95|341
1631498700000|2021-09-13 02:05:00|4166.45|4164.45|4167.65|4165.65|4168.45|4166.45|4164.95|4162.95|64
1631499000000|2021-09-13 02:10:00|4167.45|4165.45|4168.65|4166.65|4168.95|4166.95|4167.45|4165.45|72
1631499300000|2021-09-13 02:15:00|4168.95|4166.95|4165.95|4163.95|4168.95|4166.95|4165.95|4163.95|106
1631499600000|2021-09-13 02:20:00|4165.65|4163.65|4166.65|4164.65|4167.45|4165.45|4164.95|4162.95|74
1631499900000|2021-09-13 02:25:00|4166.45|4164.45|4164.95|4162.95|4166.45|4164.45|4164.45|4162.45|205
1631500200000|2021-09-13 02:30:00|4164.65|4162.65|4166.45|4164.45|4166.95|4164.95|4164.45|4162.45|153
1631500500000|2021-09-13 02:35:00|4166.65|4164.65|4167.15|4165.15|4167.45|4165.45|4166.45|4164.45|474
1631500800000|2021-09-13 02:40:00|4166.95|4164.95|4167.95|4165.95|4168.45|4166.45|4166.45|4164.45|61
1631501100000|2021-09-13 02:45:00|4167.65|4165.65|4166.15|4164.15|4167.65|4165.65|4165.95|4163.95|100
1631501400000|2021-09-13 02:50:00|4166.45|4164.45|4165.95|4163.95|4167.45|4165.45|4165.95|4163.95|136
1631501700000|2021-09-13 02:55:00|4166.45|4164.45|4166.65|4164.65|4166.65|4164.65|4164.95|4162.95|75
1631502000000|2021-09-13 03:00:00|4166.45|4164.45|4166.95|4164.95|4166.95|4164.95|4165.45|4163.45|25
1631502300000|2021-09-13 03:05:00|4166.65|4164.65|4167.15|4165.15|4167.45|4165.45|4165.45|4163.45|91
1631502600000|2021-09-13 03:10:00|4166.95|4164.95|4166.95|4164.95|4167.45|4165.45|4166.15|4164.15|35
1631502900000|2021-09-13 03:15:00|4168.45|4166.45|4170.15|4168.15|4170.95|4168.95|4167.15|4165.15|337
1631503200000|2021-09-13 03:20:00|4170.45|4168.45|4171.45|4169.45|4171.45|4169.45|4170.45|4168.45|45
1631503500000|2021-09-13 03:25:00|4171.15|4169.15|4169.95|4167.95|4171.15|4169.15|4169.95|4167.95|25
1631503800000|2021-09-13 03:30:00|4169.65|4167.65|4168.45|4166.45|4170.45|4168.45|4167.95|4165.95|49
1631504100000|2021-09-13 03:35:00|4167.95|4165.95|4168.95|4166.95|4169.95|4167.95|4167.65|4165.65|93
1631504400000|2021-09-13 03:40:00|4169.15|4167.15|4167.65|4165.65|4169.45|4167.45|4167.65|4165.65|32
1631504700000|2021-09-13 03:45:00|4167.45|4165.45|4167.15|4165.15|4167.95|4165.95|4166.45|4164.45|33
1631505000000|2021-09-13 03:50:00|4166.95|4164.95|4167.45|4165.45|4168.15|4166.15|4165.95|4163.95|46
1631505300000|2021-09-13 03:55:00|4167.15|4165.15|4166.95|4164.95|4167.15|4165.15|4166.15|4164.15|24
1631505600000|2021-09-13 04:00:00|4166.65|4164.65|4166.95|4164.95|4166.95|4164.95|4166.45|4164.45|11
1631505900000|2021-09-13 04:05:00|4167.15|4165.15|4167.45|4165.45|4168.15|4166.15|4166.95|4164.95|103
1631506200000|2021-09-13 04:10:00|4167.15|4165.15|4166.95|4164.95|4167.45|4165.45|4166.95|4164.95|43
1631506500000|2021-09-13 04:15:00|4166.45|4164.45|4167.45|4165.45|4167.45|4165.45|4165.95|4163.95|54
1631506800000|2021-09-13 04:20:00|4167.15|4165.15|4166.95|4164.95|4167.45|4165.45|4166.95|4164.95|36
1631507100000|2021-09-13 04:25:00|4167.45|4165.45|4165.95|4163.95|4167.95|4165.95|4165.95|4163.95|116
1631507400000|2021-09-13 04:30:00|4165.45|4163.45|4165.45|4163.45|4165.45|4163.45|4163.95|4161.95|94
1631507700000|2021-09-13 04:35:00|4165.95|4163.95|4167.45|4165.45|4167.65|4165.65|4165.45|4163.45|28
1631508000000|2021-09-13 04:40:00|4167.15|4165.15|4166.15|4164.15|4167.95|4165.95|4165.95|4163.95|293
1631508300000|2021-09-13 04:45:00|4165.95|4163.95|4164.95|4162.95|4165.95|4163.95|4164.45|4162.45|321
1631508600000|2021-09-13 04:50:00|4164.65|4162.65|4164.45|4162.45|4164.65|4162.65|4163.95|4161.95|55
1631508900000|2021-09-13 04:55:00|4164.15|4162.15|4164.95|4162.95|4164.95|4162.95|4163.95|4161.95|97
1631509200000|2021-09-13 05:00:00|4165.45|4163.45|4162.95|4160.95|4165.65|4163.65|4161.95|4159.95|233
1631509500000|2021-09-13 05:05:00|4162.15|4160.15|4159.45|4157.45|4162.95|4160.95|4158.95|4156.95|580
1631509800000|2021-09-13 05:10:00|4159.15|4157.15|4159.15|4157.15|4161.45|4159.45|4156.95|4154.95|326
1631510100000|2021-09-13 05:15:00|4158.95|4156.95|4158.45|4156.45|4159.95|4157.95|4158.45|4156.45|139
1631510400000|2021-09-13 05:20:00|4158.95|4156.95|4159.45|4157.45|4159.95|4157.95|4157.45|4155.45|558
1631510700000|2021-09-13 05:25:00|4159.65|4157.65|4161.15|4159.15|4161.45|4159.45|4158.95|4156.95|159
1631511000000|2021-09-13 05:30:00|4161.45|4159.45|4160.65|4158.65|4161.45|4159.45|4159.95|4157.95|30
1631511300000|2021-09-13 05:35:00|4160.45|4158.45|4162.15|4160.15|4162.45|4160.45|4159.45|4157.45|145
1631511600000|2021-09-13 05:40:00|4162.45|4160.45|4161.95|4159.95|4163.45|4161.45|4161.95|4159.95|121
1631511900000|2021-09-13 05:45:00|4162.15|4160.15|4164.65|4162.65|4164.95|4162.95|4161.95|4159.95|159
1631512200000|2021-09-13 05:50:00|4164.45|4162.45|4166.45|4164.45|4166.45|4164.45|4164.45|4162.45|229
1631512500000|2021-09-13 05:55:00|4166.95|4164.95|4169.95|4167.95|4169.95|4167.95|4166.45|4164.45|241
1631512800000|2021-09-13 06:00:00|4169.7|4168.2|4174.9|4173.4|4175.2|4173.7|4169.7|4168.2|2685
1631513100000|2021-09-13 06:05:00|4174.7|4173.2|4178.2|4176.7|4178.2|4176.7|4174.7|4173.2|2872
1631513400000|2021-09-13 06:10:00|4178.4|4176.9|4178.7|4177.2|4179.2|4177.7|4177.2|4175.7|1201
1631513700000|2021-09-13 06:15:00|4179.2|4177.7|4178.2|4176.7|4180.2|4178.7|4177.7|4176.2|1001
1631514000000|2021-09-13 06:20:00|4177.7|4176.2|4178.2|4176.7|4179.7|4178.2|4177.7|4176.2|536
1631514300000|2021-09-13 06:25:00|4178.7|4177.2|4180.2|4178.7|4181.2|4179.7|4178.7|4177.2|846
1631514600000|2021-09-13 06:30:00|4179.7|4178.2|4181.2|4179.7|4182.7|4181.2|4179.2|4177.7|1526
1631514900000|2021-09-13 06:35:00|4181.4|4179.9|4181.2|4179.7|4182.2|4180.7|4180.2|4178.7|1600
1631515200000|2021-09-13 06:40:00|4180.7|4179.2|4182.7|4181.2|4183.2|4181.7|4180.7|4179.2|699
1631515500000|2021-09-13 06:45:00|4182.4|4180.9|4185.2|4183.7|4185.2|4183.7|4182.2|4180.7|1378
1631515800000|2021-09-13 06:50:00|4184.7|4183.2|4182.7|4181.2|4184.9|4183.4|4182.2|4180.7|2007
1631516100000|2021-09-13 06:55:00|4183.2|4181.7|4183.4|4181.9|4185.7|4184.2|4182.2|4180.7|3000
1631516400000|2021-09-13 07:00:00|4183.7|4182.2|4194.7|4193.2|4195.7|4194.2|4181.7|4180.2|18366
1631516700000|2021-09-13 07:05:00|4194.2|4192.7|4194.2|4192.7|4197.7|4196.2|4193.2|4191.7|14504
1631517000000|2021-09-13 07:10:00|4194.7|4193.2|4196.2|4194.7|4199.2|4197.7|4193.7|4192.2|6687
1631517300000|2021-09-13 07:15:00|4196.7|4195.2|4191.7|4190.2|4198.2|4196.7|4191.2|4189.7|25797
1631517600000|2021-09-13 07:20:00|4191.2|4189.7|4192.7|4191.2|4197.2|4195.7|4191.2|4189.7|60137
1631517900000|2021-09-13 07:25:00|4193.2|4191.7|4192.7|4191.2|4194.2|4192.7|4191.7|4190.2|22716
1631518200000|2021-09-13 07:30:00|4193.2|4191.7|4194.2|4192.7|4195.7|4194.2|4192.2|4190.7|19705
1631518500000|2021-09-13 07:35:00|4194.7|4193.2|4195.2|4193.7|4195.7|4194.2|4193.2|4191.7|4254
1631518800000|2021-09-13 07:40:00|4194.34|4192.84|4192.34|4190.84|4195.84|4194.34|4192.34|4190.84|8587
1631519100000|2021-09-13 07:45:00|4193.04|4191.54|4193.84|4192.34|4198.34|4196.84|4192.84|4191.34|10288
1631519400000|2021-09-13 07:50:00|4193.34|4191.84|4195.34|4193.84|4195.84|4194.34|4193.34|4191.84|37734
1631519700000|2021-09-13 07:55:00|4195.54|4194.04|4191.84|4190.34|4196.04|4194.54|4191.34|4189.84|13733
1631520000000|2021-09-13 08:00:00|4192.84|4191.34|4193.34|4191.84|4195.34|4193.84|4191.84|4190.34|9453
1631520300000|2021-09-13 08:05:00|4193.54|4192.04|4192.84|4191.34|4195.84|4194.34|4192.34|4190.84|24845
1631520600000|2021-09-13 08:10:00|4193.34|4191.84|4194.34|4192.84|4195.34|4193.84|4193.04|4191.54|1819
1631520900000|2021-09-13 08:15:00|4194.84|4193.34|4197.84|4196.34|4198.84|4197.34|4194.84|4193.34|16535
1631521200000|2021-09-13 08:20:00|4197.34|4195.84|4195.84|4194.34|4197.84|4196.34|4195.84|4194.34|14179
1631521500000|2021-09-13 08:25:00|4196.84|4195.34|4198.34|4196.84|4198.84|4197.34|4195.84|4194.34|14011
1631521800000|2021-09-13 08:30:00|4198.84|4197.34|4194.84|4193.34|4198.84|4197.34|4194.34|4192.84|7305
1631522100000|2021-09-13 08:35:00|4194.54|4193.04|4192.34|4190.84|4195.34|4193.84|4191.34|4189.84|8083
1631522400000|2021-09-13 08:40:00|4191.84|4190.34|4190.34|4188.84|4193.84|4192.34|4189.84|4188.34|19755
1631522700000|2021-09-13 08:45:00|4190.04|4188.54|4191.84|4190.34|4191.84|4190.34|4189.34|4187.84|20652
1631523000000|2021-09-13 08:50:00|4191.54|4190.04|4190.84|4189.34|4192.34|4190.84|4190.84|4189.34|9493
1631523300000|2021-09-13 08:55:00|4191.34|4189.84|4193.34|4191.84|4193.34|4191.84|4190.34|4188.84|13858
1631523600000|2021-09-13 09:00:00|4192.84|4191.34|4192.84|4191.34|4194.34|4192.84|4192.34|4190.84|23235
1631523900000|2021-09-13 09:05:00|4193.84|4192.34|4192.84|4191.34|4194.34|4192.84|4192.84|4191.34|4807
1631524200000|2021-09-13 09:10:00|4192.34|4190.84|4193.84|4192.34|4193.84|4192.34|4191.34|4189.84|22072
1631524500000|2021-09-13 09:15:00|4194.34|4192.84|4195.84|4194.34|4196.34|4194.84|4194.34|4192.84|15670
1631524800000|2021-09-13 09:20:00|4196.04|4194.54|4196.34|4194.84|4198.34|4196.84|4196.04|4194.54|5336
1631525100000|2021-09-13 09:25:00|4196.84|4195.34|4196.84|4195.34|4197.34|4195.84|4195.34|4193.84|5158
1631525400000|2021-09-13 09:30:00|4197.34|4195.84|4196.34|4194.84|4198.34|4196.84|4195.34|4193.84|9642
1631525700000|2021-09-13 09:35:00|4196.84|4195.34|4197.34|4195.84|4198.34|4196.84|4196.34|4194.84|4264
1631526000000|2021-09-13 09:40:00|4196.84|4195.34|4195.34|4193.84|4196.84|4195.34|4194.84|4193.34|5450
1631526300000|2021-09-13 09:45:00|4195.84|4194.34|4193.84|4192.34|4195.84|4194.34|4193.34|4191.84|11339
1631526600000|2021-09-13 09:50:00|4194.34|4192.84|4194.84|4193.34|4195.34|4193.84|4193.84|4192.34|23854
1631526900000|2021-09-13 09:55:00|4195.34|4193.84|4194.84|4193.34|4195.84|4194.34|4194.34|4192.84|12262
1631527200000|2021-09-13 10:00:00|4195.34|4193.84|4197.84|4196.34|4198.34|4196.84|4194.84|4193.34|5344
1631527500000|2021-09-13 10:05:00|4198.04|4196.54|4200.34|4198.84|4201.84|4200.34|4197.34|4195.84|18035
1631527800000|2021-09-13 10:10:00|4199.84|4198.34|4199.84|4198.34|4200.84|4199.34|4199.34|4197.84|10714
1631528100000|2021-09-13 10:15:00|4200.34|4198.84|4203.84|4202.34|4203.84|4202.34|4200.34|4198.84|4863
1631528400000|2021-09-13 10:20:00|4203.34|4201.84|4204.34|4202.84|4205.34|4203.84|4203.34|4201.84|21856
1631528700000|2021-09-13 10:25:00|4204.84|4203.34|4206.34|4204.84|4206.84|4205.34|4204.34|4202.84|12418
1631529000000|2021-09-13 10:30:00|4206.54|4205.04|4208.84|4207.34|4208.84|4207.34|4206.34|4204.84|6108
1631529300000|2021-09-13 10:35:00|4208.54|4207.04|4208.84|4207.34|4209.84|4208.34|4207.34|4205.84|21784
1631529600000|2021-09-13 10:40:00|4209.34|4207.84|4210.34|4208.84|4210.84|4209.34|4209.04|4207.54|21943
1631529900000|2021-09-13 10:45:00|4210.84|4209.34|4208.84|4207.34|4210.84|4209.34|4208.84|4207.34|2434
1631530200000|2021-09-13 10:50:00|4209.34|4207.84|4207.34|4205.84|4210.34|4208.84|4206.34|4204.84|8083
1631530500000|2021-09-13 10:55:00|4207.84|4206.34|4209.04|4207.54|4209.34|4207.84|4207.34|4205.84|6401
1631530800000|2021-09-13 11:00:00|4209.34|4207.84|4209.34|4207.84|4209.34|4207.84|4207.34|4205.84|2927
1631531100000|2021-09-13 11:05:00|4209.84|4208.34|4208.84|4207.34|4209.84|4208.34|4207.84|4206.34|2163
1631531400000|2021-09-13 11:10:00|4208.54|4207.04|4209.34|4207.84|4209.84|4208.34|4207.84|4206.34|60637
1631531700000|2021-09-13 11:15:00|4209.84|4208.34|4209.34|4207.84|4211.84|4210.34|4209.34|4207.84|55805
1631532000000|2021-09-13 11:20:00|4209.84|4208.34|4210.34|4208.84|4211.34|4209.84|4208.34|4206.84|27681
1631532300000|2021-09-13 11:25:00|4209.84|4208.34|4208.84|4207.34|4210.34|4208.84|4208.84|4207.34|10675
1631532600000|2021-09-13 11:30:00|4208.34|4206.84|4205.84|4204.34|4208.34|4206.84|4205.84|4204.34|4383
1631532900000|2021-09-13 11:35:00|4206.34|4204.84|4206.34|4204.84|4207.34|4205.84|4205.84|4204.34|13784
1631533200000|2021-09-13 11:40:00|4206.32|4204.82|4206.82|4205.32|4206.82|4205.32|4205.82|4204.32|5832
1631533500000|2021-09-13 11:45:00|4206.32|4204.82|4206.82|4205.32|4207.32|4205.82|4206.32|4204.82|2730
1631533800000|2021-09-13 11:50:00|4207.32|4205.82|4207.82|4206.32|4208.32|4206.82|4206.82|4205.32|13264
1631534100000|2021-09-13 11:55:00|4208.32|4206.82|4208.82|4207.32|4208.82|4207.32|4207.82|4206.32|1422
1631534400000|2021-09-13 12:00:00|4208.32|4206.82|4209.32|4207.82|4209.82|4208.32|4206.82|4205.32|2723
1631534700000|2021-09-13 12:05:00|4208.82|4207.32|4209.82|4208.32|4210.82|4209.32|4208.82|4207.32|28933
1631535000000|2021-09-13 12:10:00|4210.02|4208.52|4209.32|4207.82|4210.32|4208.82|4208.32|4206.82|1739
1631535300000|2021-09-13 12:15:00|4208.82|4207.32|4209.02|4207.52|4209.32|4207.82|4208.32|4206.82|2175
1631535600000|2021-09-13 12:20:00|4208.82|4207.32|4209.32|4207.82|4209.82|4208.32|4208.32|4206.82|22099
1631535900000|2021-09-13 12:25:00|4208.82|4207.32|4207.82|4206.32|4209.82|4208.32|4207.82|4206.32|15555
1631536200000|2021-09-13 12:30:00|4208.32|4206.82|4206.32|4204.82|4208.32|4206.82|4206.32|4204.82|7469
1631536500000|2021-09-13 12:35:00|4205.82|4204.32|4204.82|4203.32|4206.32|4204.82|4204.32|4202.82|11553
1631536800000|2021-09-13 12:40:00|4205.32|4203.82|4206.52|4205.02|4206.82|4205.32|4204.82|4203.32|2768
1631537100000|2021-09-13 12:45:00|4206.32|4204.82|4208.82|4207.32|4208.82|4207.32|4205.82|4204.32|2210
1631537400000|2021-09-13 12:50:00|4208.32|4206.82|4208.32|4206.82|4209.82|4208.32|4207.82|4206.32|12527
1631537700000|2021-09-13 12:55:00|4207.82|4206.32|4207.82|4206.32|4207.82|4206.32|4207.32|4205.82|2792
1631538000000|2021-09-13 13:00:00|4208.32|4206.82|4209.82|4208.32|4209.82|4208.32|4207.82|4206.32|5695
1631538300000|2021-09-13 13:05:00|4209.52|4208.02|4208.82|4207.32|4210.32|4208.82|4208.32|4206.82|2393
1631538600000|2021-09-13 13:10:00|4209.32|4207.82|4206.82|4205.32|4209.32|4207.82|4206.32|4204.82|9717
1631538900000|2021-09-13 13:15:00|4207.32|4205.82|4205.82|4204.32|4207.32|4205.82|4205.02|4203.52|4749
1631539200000|2021-09-13 13:20:00|4206.02|4204.52|4206.82|4205.32|4207.32|4205.82|4205.82|4204.32|8820
1631539500000|2021-09-13 13:25:00|4206.32|4204.82|4206.02|4204.52|4206.82|4205.32|4205.82|4204.32|4265
1631539800000|2021-09-13 13:30:00|4206.32|4204.82|4203.32|4201.82|4207.82|4206.32|4202.82|4201.32|12281
1631540100000|2021-09-13 13:35:00|4203.82|4202.32|4201.32|4199.82|4203.82|4202.32|4200.82|4199.32|15140
1631540400000|2021-09-13 13:40:00|4200.82|4199.32|4197.82|4196.32|4201.32|4199.82|4196.82|4195.32|15729
1631540700000|2021-09-13 13:45:00|4198.32|4196.82|4196.82|4195.32|4199.32|4197.82|4195.82|4194.32|7754
1631541000000|2021-09-13 13:50:00|4196.32|4194.82|4197.82|4196.32|4200.82|4199.32|4196.32|4194.82|9675
1631541300000|2021-09-13 13:55:00|4198.32|4196.82|4195.32|4193.82|4198.32|4196.82|4194.02|4192.52|85626
1631541600000|2021-09-13 14:00:00|4194.82|4193.32|4191.32|4189.82|4195.82|4194.32|4187.82|4186.32|52158
1631541900000|2021-09-13 14:05:00|4191.02|4189.52|4188.82|4187.32|4191.32|4189.82|4187.32|4185.82|15131
1631542200000|2021-09-13 14:10:00|4189.09|4187.59|4186.09|4184.59|4189.09|4187.59|4185.09|4183.59|38719
1631542500000|2021-09-13 14:15:00|4185.59|4184.09|4186.59|4185.09|4187.09|4185.59|4184.09|4182.59|15293
1631542800000|2021-09-13 14:20:00|4186.09|4184.59|4185.09|4183.59|4189.59|4188.09|4183.09|4181.59|28966
1631543100000|2021-09-13 14:25:00|4184.59|4183.09|4189.09|4187.59|4189.09|4187.59|4183.59|4182.09|18748
1631543400000|2021-09-13 14:30:00|4188.59|4187.09|4189.79|4188.29|4192.09|4190.59|4186.09|4184.59|18372
1631543700000|2021-09-13 14:35:00|4189.59|4188.09|4191.29|4189.79|4192.59|4191.09|4188.59|4187.09|7698
1631544000000|2021-09-13 14:40:00|4191.59|4190.09|4188.59|4187.09|4192.59|4191.09|4188.09|4186.59|25654
1631544300000|2021-09-13 14:45:00|4189.09|4187.59|4193.59|4192.09|4194.59|4193.09|4188.59|4187.09|16535
1631544600000|2021-09-13 14:50:00|4193.09|4191.59|4192.59|4191.09|4194.09|4192.59|4192.09|4190.59|4725
1631544900000|2021-09-13 14:55:00|4193.09|4191.59|4192.29|4190.79|4194.09|4192.59|4191.59|4190.09|15818
1631545200000|2021-09-13 15:00:00|4192.59|4191.09|4192.09|4190.59|4193.59|4192.09|4191.59|4190.09|13550
1631545500000|2021-09-13 15:05:00|4192.59|4191.09|4192.59|4191.09|4194.59|4193.09|4191.59|4190.09|17130
1631545800000|2021-09-13 15:10:00|4192.29|4190.79|4188.09|4186.59|4192.59|4191.09|4187.09|4185.59|18825
1631546100000|2021-09-13 15:15:00|4187.59|4186.09|4187.79|4186.29|4189.09|4187.59|4185.59|4184.09|17041
1631546400000|2021-09-13 15:20:00|4188.09|4186.59|4187.59|4186.09|4188.59|4187.09|4185.09|4183.59|21541
1631546700000|2021-09-13 15:25:00|4187.09|4185.59|4189.09|4187.59|4189.09|4187.59|4186.59|4185.09|25493
1631547000000|2021-09-13 15:30:00|4188.59|4187.09|4190.09|4188.59|4192.59|4191.09|4188.09|4186.59|29633
1631547300000|2021-09-13 15:35:00|4189.59|4188.09|4192.09|4190.59|4193.09|4191.59|4187.59|4186.09|26937
1631547600000|2021-09-13 15:40:00|4192.59|4191.09|4189.09|4187.59|4193.09|4191.59|4189.09|4187.59|10026
1631547900000|2021-09-13 15:45:00|4189.59|4188.09|4188.59|4187.09|4193.09|4191.59|4188.09|4186.59|9607
1631548200000|2021-09-13 15:50:00|4188.29|4186.79|4190.09|4188.59|4190.59|4189.09|4187.09|4185.59|2636
1631548500000|2021-09-13 15:55:00|4189.59|4188.09|4189.09|4187.59|4191.59|4190.09|4188.29|4186.79|3361
1631548800000|2021-09-13 16:00:00|4189.59|4188.09|4188.09|4186.59|4189.59|4188.09|4187.09|4185.59|2572
1631549100000|2021-09-13 16:05:00|4188.59|4187.09|4188.09|4186.59|4189.59|4188.09|4187.59|4186.09|2451
1631549400000|2021-09-13 16:10:00|4188.29|4186.79|4192.59|4191.09|4193.59|4192.09|4188.09|4186.59|6597
1631549700000|2021-09-13 16:15:00|4192.29|4190.79|4191.09|4189.59|4193.09|4191.59|4190.09|4188.59|2837
1631550000000|2021-09-13 16:20:00|4191.59|4190.09|4192.59|4191.09|4193.09|4191.59|4190.09|4188.59|5356
1631550300000|2021-09-13 16:25:00|4193.09|4191.59|4191.09|4189.59|4193.09|4191.59|4190.59|4189.09|10715
1631550600000|2021-09-13 16:30:00|4191.59|4190.09|4191.09|4189.59|4192.59|4191.09|4190.59|4189.09|384
1631550900000|2021-09-13 16:35:00|4191.29|4189.79|4190.09|4188.59|4192.59|4191.09|4190.09|4188.59|1461
1631551200000|2021-09-13 16:40:00|4190.29|4188.79|4187.09|4185.59|4190.59|4189.09|4187.09|4185.59|1533
1631551500000|2021-09-13 16:45:00|4186.59|4185.09|4188.59|4187.09|4188.59|4187.09|4186.09|4184.59|1661
1631551800000|2021-09-13 16:50:00|4188.29|4186.79|4189.09|4187.59|4189.59|4188.09|4188.09|4186.59|1463
1631552100000|2021-09-13 16:55:00|4189.59|4188.09|4191.59|4190.09|4191.59|4190.09|4189.09|4187.59|3152
1631552400000|2021-09-13 17:00:00|4191.79|4190.29|4190.09|4188.59|4192.59|4191.09|4190.09|4188.59|621
1631552700000|2021-09-13 17:05:00|4190.59|4189.09|4192.09|4190.59|4193.09|4191.59|4190.09|4188.59|1808
1631553000000|2021-09-13 17:10:00|4191.59|4190.09|4191.09|4189.59|4192.59|4191.09|4191.09|4189.59|1772
1631553300000|2021-09-13 17:15:00|4191.29|4189.79|4190.79|4189.29|4192.59|4191.09|4190.09|4188.59|1259
1631553600000|2021-09-13 17:20:00|4190.59|4189.09|4190.59|4189.09|4191.09|4189.59|4189.59|4188.09|5302
1631553900000|2021-09-13 17:25:00|4190.29|4188.79|4187.59|4186.09|4190.59|4189.09|4187.09|4185.59|4402
1631554200000|2021-09-13 17:30:00|4187.29|4185.79|4187.09|4185.59|4188.59|4187.09|4186.09|4184.59|1232
1631554500000|2021-09-13 17:35:00|4186.79|4185.29|4187.09|4185.59|4188.09|4186.59|4186.79|4185.29|718
1631554800000|2021-09-13 17:40:00|4186.59|4185.09|4185.59|4184.09|4188.09|4186.59|4185.59|4184.09|717
1631555100000|2021-09-13 17:45:00|4186.09|4184.59|4187.09|4185.59|4188.09|4186.59|4185.09|4183.59|685
1631555400000|2021-09-13 17:50:00|4186.59|4185.09|4185.59|4184.09|4187.09|4185.59|4185.09|4183.59|311
1631555700000|2021-09-13 17:55:00|4185.79|4184.29|4186.59|4185.09|4187.09|4185.59|4184.79|4183.29|328
1631556000000|2021-09-13 18:00:00|4187.09|4185.59|4187.59|4186.09|4188.59|4187.09|4186.09|4184.59|307
1631556300000|2021-09-13 18:05:00|4187.79|4186.29|4186.59|4185.09|4188.09|4186.59|4186.59|4185.09|468
1631556600000|2021-09-13 18:10:00|4186.29|4184.79|4184.59|4183.09|4186.59|4185.09|4183.59|4182.09|448
1631556900000|2021-09-13 18:15:00|4184.09|4182.59|4184.59|4183.09|4184.79|4183.29|4183.09|4181.59|858
1631557200000|2021-09-13 18:20:00|4184.29|4182.79|4183.09|4181.59|4185.09|4183.59|4182.59|4181.09|983
1631557500000|2021-09-13 18:25:00|4183.59|4182.09|4183.59|4182.09|4185.09|4183.59|4182.79|4181.29|620
1631557800000|2021-09-13 18:30:00|4183.29|4181.79|4183.09|4181.59|4184.09|4182.59|4182.59|4181.09|333
1631558100000|2021-09-13 18:35:00|4182.59|4181.09|4182.09|4180.59|4183.09|4181.59|4181.59|4180.09|488
1631558400000|2021-09-13 18:40:00|4182.59|4181.09|4184.59|4183.09|4184.59|4183.09|4182.09|4180.59|369
1631558700000|2021-09-13 18:45:00|4184.09|4182.59|4187.09|4185.59|4187.59|4186.09|4183.29|4181.79|925
1631559000000|2021-09-13 18:50:00|4186.59|4185.09|4185.59|4184.09|4187.09|4185.59|4185.59|4184.09|432
1631559300000|2021-09-13 18:55:00|4185.09|4183.59|4186.09|4184.59|4187.09|4185.59|4185.09|4183.59|870
1631559600000|2021-09-13 19:00:00|4185.59|4184.09|4182.09|4180.59|4186.09|4184.59|4181.59|4180.09|996
1631559900000|2021-09-13 19:05:00|4181.59|4180.09|4184.59|4183.09|4186.09|4184.59|4181.09|4179.59|807
1631560200000|2021-09-13 19:10:00|4184.79|4183.29|4186.79|4185.29|4187.59|4186.09|4184.79|4183.29|707
1631560500000|2021-09-13 19:15:00|4186.59|4185.09|4187.09|4185.59|4188.59|4187.09|4185.09|4183.59|3439
1631560800000|2021-09-13 19:20:00|4187.59|4186.09|4188.59|4187.09|4189.09|4187.59|4185.59|4184.09|602
1631561100000|2021-09-13 19:25:00|4188.79|4187.29|4190.59|4189.09|4191.09|4189.59|4187.59|4186.09|15638
1631561400000|2021-09-13 19:30:00|4191.09|4189.59|4191.59|4190.09|4192.29|4190.79|4189.09|4187.59|750
1631561700000|2021-09-13 19:35:00|4191.79|4190.29|4191.59|4190.09|4192.59|4191.09|4191.09|4189.59|806
1631562000000|2021-09-13 19:40:00|4191.09|4189.59|4189.59|4188.09|4191.59|4190.09|4189.59|4188.09|689
1631562300000|2021-09-13 19:45:00|4189.79|4188.29|4190.09|4188.59|4191.59|4190.09|4189.09|4187.59|1620
1631562600000|2021-09-13 19:50:00|4190.59|4189.09|4194.09|4192.59|4194.59|4193.09|4189.59|4188.09|12370
1631562900000|2021-09-13 19:55:00|4193.59|4192.09|4195.09|4193.59|4195.59|4194.09|4193.59|4192.09|1640
1631563200000|2021-09-13 20:00:00|4195.74|4192.74|4198.64|4195.64|4198.64|4195.64|4195.04|4192.04|71
1631563500000|2021-09-13 20:05:00|4198.84|4195.84|4198.64|4195.64|4198.84|4195.84|4198.24|4195.24|0
1631563800000|2021-09-13 20:10:00|4198.84|4195.84|4199.34|4196.34|4199.54|4196.54|4198.44|4195.44|0
1631564100000|2021-09-13 20:15:00|4199.14|4196.14|4200.14|4197.14|4200.54|4197.54|4199.14|4196.14|0
1631564400000|2021-09-13 20:20:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1631564700000|2021-09-13 20:25:00|4200.34|4197.34|4200.54|4197.54|4200.84|4197.84|4200.34|4197.34|0
1631565000000|2021-09-13 20:30:00|4200.84|4197.84|4201.64|4198.64|4202.04|4199.04|4200.84|4197.84|0
1631565300000|2021-09-13 20:35:00|4201.44|4198.44|4201.84|4198.84|4201.84|4198.84|4201.44|4198.44|0
1631565900000|2021-09-13 20:45:00|4202.04|4199.04|4201.84|4198.84|4202.04|4199.04|4201.84|4198.84|0
1631566200000|2021-09-13 20:50:00|4202.04|4199.04|4201.84|4198.84|4202.04|4199.04|4201.84|4198.84|0
1631566500000|2021-09-13 20:55:00|4201.64|4198.64|4201.34|4198.34|4201.74|4198.74|4200.94|4197.94|0
1631566800000|2021-09-13 21:00:00|4201.14|4198.14|4201.14|4198.14|4201.14|4198.14|4201.04|4198.04|0
1631567100000|2021-09-13 21:05:00|4201.24|4198.24|4201.24|4198.24|4201.24|4198.24|4201.14|4198.14|0
1631567400000|2021-09-13 21:10:00|4201.14|4198.14|4201.24|4198.24|4201.24|4198.24|4201.14|4198.14|0
1631567700000|2021-09-13 21:15:00|4201.14|4198.14|4201.14|4198.14|4201.24|4198.24|4201.04|4198.04|0
1631568000000|2021-09-13 21:20:00|4201.04|4198.04|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631568300000|2021-09-13 21:25:00|4201.14|4198.14|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631568600000|2021-09-13 21:30:00|4201.14|4198.14|4200.94|4197.94|4201.14|4198.14|4200.94|4197.94|0
1631568900000|2021-09-13 21:35:00|4200.84|4197.84|4200.94|4197.94|4200.94|4197.94|4200.84|4197.84|0
1631569200000|2021-09-13 21:40:00|4201.14|4198.14|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631569500000|2021-09-13 21:45:00|4201.14|4198.14|4201.14|4198.14|4201.34|4198.34|4201.04|4198.04|0
1631569800000|2021-09-13 21:50:00|4201.24|4198.24|4201.04|4198.04|4201.24|4198.24|4201.04|4198.04|0
1631570100000|2021-09-13 21:55:00|4200.94|4197.94|4200.94|4197.94|4200.94|4197.94|4200.94|4197.94|0
1631570400000|2021-09-13 22:00:00|4200.44|4197.44|4199.54|4196.54|4201.14|4198.14|4199.34|4196.34|0
1631570700000|2021-09-13 22:05:00|4199.74|4196.74|4199.54|4196.54|4199.74|4196.74|4199.34|4196.34|0
1631571000000|2021-09-13 22:10:00|4199.74|4196.74|4199.34|4196.34|4199.74|4196.74|4199.24|4196.24|0
1631571300000|2021-09-13 22:15:00|4199.54|4196.54|4200.34|4197.34|4200.44|4197.44|4199.14|4196.14|0
1631571600000|2021-09-13 22:20:00|4200.44|4197.44|4202.04|4199.04|4202.04|4199.04|4200.44|4197.44|0
1631571900000|2021-09-13 22:25:00|4202.24|4199.24|4202.04|4199.04|4202.24|4199.24|4201.64|4198.64|0
1631572200000|2021-09-13 22:30:00|4202.24|4199.24|4202.04|4199.04|4202.44|4199.44|4202.04|4199.04|0
1631572500000|2021-09-13 22:35:00|4201.84|4198.84|4202.74|4199.74|4202.94|4199.94|4201.84|4198.84|0
1631572800000|2021-09-13 22:40:00|4202.54|4199.54|4202.04|4199.04|4202.74|4199.74|4201.94|4198.94|0
1631573100000|2021-09-13 22:45:00|4202.24|4199.24|4202.44|4199.44|4202.74|4199.74|4202.24|4199.24|0
1631573400000|2021-09-13 22:50:00|4202.74|4199.74|4202.74|4199.74|4203.34|4200.34|4202.74|4199.74|0
1631573700000|2021-09-13 22:55:00|4202.44|4199.44|4202.04|4199.04|4202.74|4199.74|4201.84|4198.84|0
1631574000000|2021-09-13 23:00:00|4202.24|4199.24|4202.04|4199.04|4202.94|4199.94|4202.04|4199.04|0
1631574300000|2021-09-13 23:05:00|4201.84|4198.84|4201.84|4198.84|4202.24|4199.24|4201.44|4198.44|0
1631574600000|2021-09-13 23:10:00|4201.64|4198.64|4200.54|4197.54|4201.64|4198.64|4200.34|4197.34|0
1631574900000|2021-09-13 23:15:00|4200.84|4197.84|4200.34|4197.34|4200.84|4197.84|4200.14|4197.14|0
1631575200000|2021-09-13 23:20:00|4200.14|4197.14|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1631575500000|2021-09-13 23:25:00|4200.44|4197.44|4201.04|4198.04|4201.24|4198.24|4200.44|4197.44|0
1631575800000|2021-09-13 23:30:00|4200.84|4197.84|4201.24|4198.24|4201.24|4198.24|4200.54|4197.54|0
1631576100000|2021-09-13 23:35:00|4201.04|4198.04|4200.34|4197.34|4201.04|4198.04|4200.14|4197.14|0
1631576400000|2021-09-13 23:40:00|4200.54|4197.54|4200.34|4197.34|4200.54|4197.54|4200.14|4197.14|0
1631576700000|2021-09-13 23:45:00|4200.24|4197.24|4200.84|4197.84|4200.84|4197.84|4200.14|4197.14|0
1631577000000|2021-09-13 23:50:00|4200.54|4197.54|4201.44|4198.44|4201.64|4198.64|4200.34|4197.34|0
1631577300000|2021-09-13 23:55:00|4201.64|4198.64|4201.24|4198.24|4201.64|4198.64|4201.04|4198.04|0
1631577600000|2021-09-14 00:00:00|4201.04|4198.04|4201.04|4198.04|4201.84|4198.84|4199.54|4196.54|0
1631577900000|2021-09-14 00:05:00|4200.84|4197.84|4199.94|4196.94|4201.24|4198.24|4199.14|4196.14|0
1631578200000|2021-09-14 00:10:00|4199.74|4196.74|4198.84|4195.84|4199.74|4196.74|4198.64|4195.64|0
1631578500000|2021-09-14 00:15:00|4198.64|4195.64|4196.54|4194.54|4198.84|4195.84|4194.84|4192.84|474
1631578800000|2021-09-14 00:20:00|4196.34|4194.34|4195.34|4193.34|4196.84|4194.84|4194.84|4192.84|102
1631579100000|2021-09-14 00:25:00|4195.04|4193.04|4196.04|4194.04|4196.54|4194.54|4194.54|4192.54|445
1631579400000|2021-09-14 00:30:00|4196.34|4194.34|4196.84|4194.84|4197.34|4195.34|4195.84|4193.84|190
1631579700000|2021-09-14 00:35:00|4197.34|4195.34|4199.34|4197.34|4199.84|4197.84|4197.04|4195.04|262
1631580000000|2021-09-14 00:40:00|4199.54|4197.54|4197.84|4195.84|4200.34|4198.34|4197.84|4195.84|114
1631580300000|2021-09-14 00:45:00|4198.04|4196.04|4198.54|4196.54|4198.84|4196.84|4197.84|4195.84|129
1631580600000|2021-09-14 00:50:00|4198.34|4196.34|4197.34|4195.34|4198.84|4196.84|4196.84|4194.84|41
1631580900000|2021-09-14 00:55:00|4197.04|4195.04|4197.84|4195.84|4198.04|4196.04|4197.04|4195.04|41
1631581200000|2021-09-14 01:00:00|4198.34|4196.34|4199.34|4197.34|4200.34|4198.34|4198.34|4196.34|103
1631581500000|2021-09-14 01:05:00|4199.04|4197.04|4198.04|4196.04|4199.34|4197.34|4197.84|4195.84|53
1631581800000|2021-09-14 01:10:00|4198.34|4196.34|4197.84|4195.84|4199.84|4197.84|4197.84|4195.84|45
1631582100000|2021-09-14 01:15:00|4198.04|4196.04|4198.84|4196.84|4199.34|4197.34|4197.34|4195.34|98
1631582400000|2021-09-14 01:20:00|4199.34|4197.34|4200.34|4198.34|4200.84|4198.84|4199.34|4197.34|429
1631582700000|2021-09-14 01:25:00|4200.84|4198.84|4201.04|4199.04|4202.34|4200.34|4200.54|4198.54|424
1631583000000|2021-09-14 01:30:00|4201.34|4199.34|4199.84|4197.84|4202.54|4200.54|4198.84|4196.84|126
1631583300000|2021-09-14 01:35:00|4199.54|4197.54|4201.04|4199.04|4202.34|4200.34|4199.34|4197.34|55
1631583600000|2021-09-14 01:40:00|4200.84|4198.84|4199.34|4197.34|4201.04|4199.04|4198.84|4196.84|56
1631583900000|2021-09-14 01:45:00|4198.84|4196.84|4198.84|4196.84|4200.54|4198.54|4198.34|4196.34|98
1631584200000|2021-09-14 01:50:00|4198.54|4196.54|4200.04|4198.04|4200.84|4198.84|4198.04|4196.04|97
1631584500000|2021-09-14 01:55:00|4199.84|4197.84|4199.84|4197.84|4200.84|4198.84|4198.84|4196.84|49
1631584800000|2021-09-14 02:00:00|4200.34|4198.34|4202.34|4200.34|4202.84|4200.84|4199.04|4197.04|328
1631585100000|2021-09-14 02:05:00|4202.04|4200.04|4202.04|4200.04|4202.84|4200.84|4200.84|4198.84|72
1631585400000|2021-09-14 02:10:00|4201.84|4199.84|4198.84|4196.84|4201.84|4199.84|4198.34|4196.34|214
1631585700000|2021-09-14 02:15:00|4199.04|4197.04|4200.54|4198.54|4200.84|4198.84|4197.34|4195.34|127
1631586000000|2021-09-14 02:20:00|4200.34|4198.34|4199.54|4197.54|4202.34|4200.34|4199.54|4197.54|85
1631586300000|2021-09-14 02:25:00|4199.84|4197.84|4197.34|4195.34|4200.84|4198.84|4196.34|4194.34|66
1631586600000|2021-09-14 02:30:00|4197.84|4195.84|4197.04|4195.04|4198.34|4196.34|4194.84|4192.84|836
1631586900000|2021-09-14 02:35:00|4196.84|4194.84|4196.04|4194.04|4197.54|4195.54|4195.84|4193.84|60
1631587200000|2021-09-14 02:40:00|4196.34|4194.34|4196.84|4194.84|4197.34|4195.34|4196.04|4194.04|24
1631587500000|2021-09-14 02:45:00|4197.04|4195.04|4196.54|4194.54|4197.34|4195.34|4196.04|4194.04|38
1631587800000|2021-09-14 02:50:00|4196.34|4194.34|4196.34|4194.34|4197.04|4195.04|4196.34|4194.34|23
1631588100000|2021-09-14 02:55:00|4195.84|4193.84|4194.84|4192.84|4196.84|4194.84|4194.34|4192.34|78
1631588400000|2021-09-14 03:00:00|4195.34|4193.34|4194.84|4192.84|4195.34|4193.34|4193.84|4191.84|110
1631588700000|2021-09-14 03:05:00|4195.34|4193.34|4195.84|4193.84|4196.84|4194.84|4195.04|4193.04|103
1631589000000|2021-09-14 03:10:00|4195.54|4193.54|4196.04|4194.04|4196.34|4194.34|4195.34|4193.34|11
1631589300000|2021-09-14 03:15:00|4196.34|4194.34|4196.34|4194.34|4196.84|4194.84|4195.34|4193.34|183
1631589600000|2021-09-14 03:20:00|4196.54|4194.54|4197.54|4195.54|4197.54|4195.54|4195.84|4193.84|8
1631589900000|2021-09-14 03:25:00|4197.84|4195.84|4198.04|4196.04|4198.84|4196.84|4197.34|4195.34|36
1631590200000|2021-09-14 03:30:00|4198.34|4196.34|4197.34|4195.34|4198.84|4196.84|4196.54|4194.54|90
1631590500000|2021-09-14 03:35:00|4197.84|4195.84|4198.84|4196.84|4199.34|4197.34|4197.84|4195.84|11
1631590800000|2021-09-14 03:40:00|4199.34|4197.34|4199.84|4197.84|4200.04|4198.04|4198.84|4196.84|71
1631591100000|2021-09-14 03:45:00|4200.34|4198.34|4200.04|4198.04|4201.34|4199.34|4199.84|4197.84|105
1631591400000|2021-09-14 03:50:00|4199.84|4197.84|4199.34|4197.34|4199.84|4197.84|4199.04|4197.04|31
1631591700000|2021-09-14 03:55:00|4199.54|4197.54|4200.04|4198.04|4200.34|4198.34|4199.54|4197.54|3
1631592000000|2021-09-14 04:00:00|4200.34|4198.34|4199.34|4197.34|4200.54|4198.54|4199.34|4197.34|27
1631592300000|2021-09-14 04:05:00|4199.54|4197.54|4199.84|4197.84|4199.84|4197.84|4199.34|4197.34|73
1631592600000|2021-09-14 04:10:00|4200.04|4198.04|4199.34|4197.34|4200.34|4198.34|4198.34|4196.34|42
1631592900000|2021-09-14 04:15:00|4199.54|4197.54|4199.34|4197.34|4199.84|4197.84|4198.84|4196.84|11
1631593200000|2021-09-14 04:20:00|4199.54|4197.54|4199.54|4197.54|4199.84|4197.84|4199.34|4197.34|9
1631593500000|2021-09-14 04:25:00|4199.84|4197.84|4199.84|4197.84|4199.84|4197.84|4198.84|4196.84|3
1631593800000|2021-09-14 04:30:00|4199.54|4197.54|4200.84|4198.84|4200.84|4198.84|4199.34|4197.34|30
1631594100000|2021-09-14 04:35:00|4200.54|4198.54|4200.54|4198.54|4201.34|4199.34|4200.34|4198.34|70
1631594400000|2021-09-14 04:40:00|4200.34|4198.34|4200.04|4198.04|4200.34|4198.34|4199.84|4197.84|53
1631594700000|2021-09-14 04:45:00|4200.34|4198.34|4199.54|4197.54|4200.34|4198.34|4199.34|4197.34|673
1631595000000|2021-09-14 04:50:00|4199.84|4197.84|4200.04|4198.04|4200.04|4198.04|4199.34|4197.34|2
1631595300000|2021-09-14 04:55:00|4199.84|4197.84|4199.84|4197.84|4200.84|4198.84|4199.84|4197.84|40
1631595600000|2021-09-14 05:00:00|4199.54|4197.54|4200.84|4198.84|4201.34|4199.34|4199.04|4197.04|292
1631595900000|2021-09-14 05:05:00|4200.54|4198.54|4199.84|4197.84|4200.54|4198.54|4199.34|4197.34|301
1631596200000|2021-09-14 05:10:00|4200.04|4198.04|4200.54|4198.54|4200.54|4198.54|4199.04|4197.04|58
1631596500000|2021-09-14 05:15:00|4200.84|4198.84|4199.34|4197.34|4200.84|4198.84|4199.04|4197.04|100
1631596800000|2021-09-14 05:20:00|4199.84|4197.84|4201.84|4199.84|4202.34|4200.34|4199.84|4197.84|129
1631597100000|2021-09-14 05:25:00|4202.04|4200.04|4202.34|4200.34|4203.04|4201.04|4201.84|4199.84|199
1631597400000|2021-09-14 05:30:00|4202.84|4200.84|4202.04|4200.04|4202.84|4200.84|4201.34|4199.34|266
1631597700000|2021-09-14 05:35:00|4202.34|4200.34|4202.54|4200.54|4202.84|4200.84|4202.34|4200.34|23
1631598000000|2021-09-14 05:40:00|4202.84|4200.84|4200.84|4198.84|4202.84|4200.84|4198.84|4196.84|1645
1631598300000|2021-09-14 05:45:00|4201.04|4199.04|4201.84|4199.84|4202.34|4200.34|4200.84|4198.84|103
1631598600000|2021-09-14 05:50:00|4201.34|4199.34|4199.54|4197.54|4201.84|4199.84|4199.34|4197.34|2716
1631598900000|2021-09-14 05:55:00|4199.84|4197.84|4197.34|4195.34|4199.84|4197.84|4197.34|4195.34|14983
1631599200000|2021-09-14 06:00:00|4197.09|4195.59|4193.09|4191.59|4198.09|4196.59|4192.59|4191.09|1270
1631599500000|2021-09-14 06:05:00|4192.09|4190.59|4193.59|4192.09|4194.09|4192.59|4191.59|4190.09|1364
1631599800000|2021-09-14 06:10:00|4193.09|4191.59|4190.79|4189.29|4193.09|4191.59|4190.59|4189.09|564
1631600100000|2021-09-14 06:15:00|4190.59|4189.09|4193.09|4191.59|4193.59|4192.09|4190.59|4189.09|719
1631600400000|2021-09-14 06:20:00|4193.59|4192.09|4194.09|4192.59|4195.09|4193.59|4192.79|4191.29|831
1631600700000|2021-09-14 06:25:00|4194.29|4192.79|4193.59|4192.09|4195.09|4193.59|4193.09|4191.59|1019
1631601000000|2021-09-14 06:30:00|4193.29|4191.79|4191.59|4190.09|4193.59|4192.09|4191.09|4189.59|989
1631601300000|2021-09-14 06:35:00|4191.09|4189.59|4189.59|4188.09|4191.59|4190.09|4189.59|4188.09|792
1631601600000|2021-09-14 06:40:00|4189.29|4187.79|4188.09|4186.59|4189.59|4188.09|4187.79|4186.29|1363
1631601900000|2021-09-14 06:45:00|4188.29|4186.79|4190.09|4188.59|4191.09|4189.59|4188.09|4186.59|945
1631602200000|2021-09-14 06:50:00|4189.79|4188.29|4188.59|4187.09|4191.09|4189.59|4188.59|4187.09|1729
1631602500000|2021-09-14 06:55:00|4188.29|4186.79|4187.09|4185.59|4188.29|4186.79|4185.79|4184.29|3642
1631602800000|2021-09-14 07:00:00|4186.59|4185.09|4185.59|4184.09|4191.59|4190.09|4184.09|4182.59|15069
1631603100000|2021-09-14 07:05:00|4185.09|4183.59|4187.09|4185.59|4187.59|4186.09|4184.59|4183.09|5891
1631603400000|2021-09-14 07:10:00|4187.29|4185.79|4176.59|4175.09|4189.09|4187.59|4176.59|4175.09|6359
1631603700000|2021-09-14 07:15:00|4177.09|4175.59|4179.09|4177.59|4179.09|4177.59|4174.59|4173.09|10127
1631604000000|2021-09-14 07:20:00|4178.59|4177.09|4169.59|4168.09|4178.59|4177.09|4169.59|4168.09|16436
1631604300000|2021-09-14 07:25:00|4170.09|4168.59|4175.59|4174.09|4175.59|4174.09|4170.09|4168.59|35617
1631604600000|2021-09-14 07:30:00|4175.09|4173.59|4170.59|4169.09|4176.09|4174.59|4170.09|4168.59|11016
1631604900000|2021-09-14 07:35:00|4170.09|4168.59|4170.59|4169.09|4173.59|4172.09|4169.59|4168.09|5447
1631605200000|2021-09-14 07:40:00|4170.48|4168.98|4165.98|4164.48|4170.48|4168.98|4165.98|4164.48|21800
1631605500000|2021-09-14 07:45:00|4166.48|4164.98|4168.98|4167.48|4168.98|4167.48|4164.48|4162.98|19115
1631605800000|2021-09-14 07:50:00|4168.68|4167.18|4173.48|4171.98|4174.48|4172.98|4167.98|4166.48|9539
1631606100000|2021-09-14 07:55:00|4173.98|4172.48|4179.98|4178.48|4180.48|4178.98|4173.48|4171.98|15636
1631606400000|2021-09-14 08:00:00|4180.48|4178.98|4177.48|4175.98|4182.98|4181.48|4175.48|4173.98|13281
1631606700000|2021-09-14 08:05:00|4177.18|4175.68|4178.98|4177.48|4179.48|4177.98|4175.98|4174.48|8568
1631607000000|2021-09-14 08:10:00|4178.48|4176.98|4179.68|4178.18|4180.48|4178.98|4177.98|4176.48|13737
1631607300000|2021-09-14 08:15:00|4179.48|4177.98|4175.48|4173.98|4179.98|4178.48|4174.98|4173.48|6184
1631607600000|2021-09-14 08:20:00|4175.18|4173.68|4177.98|4176.48|4178.98|4177.48|4174.48|4172.98|19437
1631607900000|2021-09-14 08:25:00|4177.48|4175.98|4180.48|4178.98|4180.98|4179.48|4177.48|4175.98|13912
1631608200000|2021-09-14 08:30:00|4180.98|4179.48|4181.48|4179.98|4182.48|4180.98|4180.48|4178.98|28633
1631608500000|2021-09-14 08:35:00|4180.98|4179.48|4182.98|4181.48|4184.48|4182.98|4180.98|4179.48|28829
1631608800000|2021-09-14 08:40:00|4183.48|4181.98|4182.98|4181.48|4184.48|4182.98|4181.98|4180.48|6881
1631609100000|2021-09-14 08:45:00|4183.48|4181.98|4179.48|4177.98|4183.48|4181.98|4179.48|4177.98|14681
1631609400000|2021-09-14 08:50:00|4179.98|4178.48|4181.98|4180.48|4181.98|4180.48|4179.48|4177.98|4282
1631609700000|2021-09-14 08:55:00|4182.48|4180.98|4181.68|4180.18|4183.48|4181.98|4181.48|4179.98|21965
1631610000000|2021-09-14 09:00:00|4181.98|4180.48|4180.48|4178.98|4182.98|4181.48|4179.98|4178.48|7012
1631610300000|2021-09-14 09:05:00|4180.98|4179.48|4182.48|4180.98|4182.98|4181.48|4180.48|4178.98|7590
1631610600000|2021-09-14 09:10:00|4181.98|4180.48|4184.98|4183.48|4185.48|4183.98|4181.98|4180.48|26534
1631610900000|2021-09-14 09:15:00|4184.48|4182.98|4186.48|4184.98|4187.98|4186.48|4183.48|4181.98|45783
1631611200000|2021-09-14 09:20:00|4185.98|4184.48|4183.48|4181.98|4186.48|4184.98|4183.48|4181.98|7968
1631611500000|2021-09-14 09:25:00|4183.98|4182.48|4185.48|4183.98|4185.48|4183.98|4183.48|4181.98|13955
1631611800000|2021-09-14 09:30:00|4184.98|4183.48|4184.98|4183.48|4185.48|4183.98|4183.98|4182.48|13181
1631612100000|2021-09-14 09:35:00|4185.48|4183.98|4184.98|4183.48|4185.68|4184.18|4183.98|4182.48|5294
1631612400000|2021-09-14 09:40:00|4184.48|4182.98|4182.48|4180.98|4184.98|4183.48|4182.48|4180.98|18099
1631612700000|2021-09-14 09:45:00|4182.98|4181.48|4182.98|4181.48|4182.98|4181.48|4181.98|4180.48|5336
1631613000000|2021-09-14 09:50:00|4183.48|4181.98|4179.98|4178.48|4183.48|4181.98|4179.48|4177.98|30703
1631613300000|2021-09-14 09:55:00|4179.48|4177.98|4180.48|4178.98|4181.48|4179.98|4179.48|4177.98|11422
1631613600000|2021-09-14 10:00:00|4179.98|4178.48|4181.48|4179.98|4181.48|4179.98|4178.98|4177.48|13467
1631613900000|2021-09-14 10:05:00|4181.98|4180.48|4181.48|4179.98|4181.98|4180.48|4180.98|4179.48|3017
1631614200000|2021-09-14 10:10:00|4181.98|4180.48|4182.98|4181.48|4183.48|4181.98|4181.98|4180.48|12809
1631614500000|2021-09-14 10:15:00|4183.18|4181.68|4183.48|4181.98|4184.98|4183.48|4182.98|4181.48|12009
1631614800000|2021-09-14 10:20:00|4182.98|4181.48|4181.98|4180.48|4183.48|4181.98|4181.98|4180.48|8379
1631615100000|2021-09-14 10:25:00|4182.48|4180.98|4185.48|4183.98|4185.48|4183.98|4181.98|4180.48|9930
1631615400000|2021-09-14 10:30:00|4185.98|4184.48|4185.98|4184.48|4185.98|4184.48|4184.98|4183.48|16041
1631615700000|2021-09-14 10:35:00|4186.48|4184.98|4185.98|4184.48|4186.48|4184.98|4184.98|4183.48|7525
1631616000000|2021-09-14 10:40:00|4185.48|4183.98|4187.48|4185.98|4187.98|4186.48|4185.48|4183.98|12257
1631616300000|2021-09-14 10:45:00|4187.98|4186.48|4186.98|4185.48|4188.48|4186.98|4186.48|4184.98|17202
1631616600000|2021-09-14 10:50:00|4186.48|4184.98|4186.48|4184.98|4187.98|4186.48|4186.48|4184.98|7568
1631616900000|2021-09-14 10:55:00|4186.98|4185.48|4187.48|4185.98|4187.48|4185.98|4185.48|4183.98|1965
1631617200000|2021-09-14 11:00:00|4186.98|4185.48|4185.98|4184.48|4187.48|4185.98|4185.48|4183.98|7956
1631617500000|2021-09-14 11:05:00|4185.48|4183.98|4181.48|4179.98|4185.48|4183.98|4181.48|4179.98|8792
1631617800000|2021-09-14 11:10:00|4181.18|4179.68|4180.98|4179.48|4181.48|4179.98|4179.98|4178.48|34950
1631618100000|2021-09-14 11:15:00|4181.48|4179.98|4181.98|4180.48|4181.98|4180.48|4180.48|4178.98|3777
1631618400000|2021-09-14 11:20:00|4182.48|4180.98|4181.48|4179.98|4182.98|4181.48|4180.98|4179.48|10799
1631618700000|2021-09-14 11:25:00|4180.98|4179.48|4179.98|4178.48|4181.98|4180.48|4179.48|4177.98|10594
1631619000000|2021-09-14 11:30:00|4179.48|4177.98|4181.48|4179.98|4181.98|4180.48|4178.98|4177.48|3360
1631619300000|2021-09-14 11:35:00|4181.98|4180.48|4180.98|4179.48|4181.98|4180.48|4179.98|4178.48|13430
1631619600000|2021-09-14 11:40:00|4180.53|4179.03|4180.03|4178.53|4182.03|4180.53|4179.53|4178.03|6118
1631619900000|2021-09-14 11:45:00|4179.53|4178.03|4177.53|4176.03|4180.03|4178.53|4177.53|4176.03|9674
1631620200000|2021-09-14 11:50:00|4177.03|4175.53|4173.53|4172.03|4177.03|4175.53|4173.03|4171.53|21072
1631620500000|2021-09-14 11:55:00|4173.73|4172.23|4176.03|4174.53|4176.53|4175.03|4172.53|4171.03|15534
1631620800000|2021-09-14 12:00:00|4175.53|4174.03|4179.53|4178.03|4179.53|4178.03|4174.53|4173.03|8592
1631621100000|2021-09-14 12:05:00|4180.03|4178.53|4178.53|4177.03|4180.03|4178.53|4176.53|4175.03|2493
1631621400000|2021-09-14 12:10:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4177.03|4175.53|33235
1631621700000|2021-09-14 12:15:00|4179.23|4177.73|4181.53|4180.03|4181.73|4180.23|4179.03|4177.53|9766
1631622000000|2021-09-14 12:20:00|4181.03|4179.53|4182.53|4181.03|4183.03|4181.53|4181.03|4179.53|8343
1631622300000|2021-09-14 12:25:00|4182.03|4180.53|4185.03|4183.53|4185.03|4183.53|4182.03|4180.53|5691
1631622600000|2021-09-14 12:30:00|4184.73|4183.23|4195.03|4193.53|4196.53|4195.03|4184.73|4183.23|19017
1631622900000|2021-09-14 12:35:00|4195.53|4194.03|4196.03|4194.53|4199.53|4198.03|4195.03|4193.53|14867
1631623200000|2021-09-14 12:40:00|4196.23|4194.73|4195.03|4193.53|4198.03|4196.53|4194.73|4193.23|4300
1631623500000|2021-09-14 12:45:00|4195.53|4194.03|4196.53|4195.03|4196.53|4195.03|4194.03|4192.53|6074
1631623800000|2021-09-14 12:50:00|4196.23|4194.73|4195.03|4193.53|4198.03|4196.53|4195.03|4193.53|14251
1631624100000|2021-09-14 12:55:00|4194.53|4193.03|4192.73|4191.23|4195.03|4193.53|4191.03|4189.53|21760
1631624400000|2021-09-14 13:00:00|4193.03|4191.53|4194.03|4192.53|4195.03|4193.53|4193.03|4191.53|14992
1631624700000|2021-09-14 13:05:00|4194.53|4193.03|4195.53|4194.03|4195.53|4194.03|4193.53|4192.03|7376
1631625000000|2021-09-14 13:10:00|4195.03|4193.53|4195.03|4193.53|4195.53|4194.03|4194.23|4192.73|13296
1631625300000|2021-09-14 13:15:00|4194.53|4193.03|4196.53|4195.03|4196.53|4195.03|4194.53|4193.03|7252
1631625600000|2021-09-14 13:20:00|4197.03|4195.53|4199.53|4198.03|4200.03|4198.53|4196.53|4195.03|6252
1631625900000|2021-09-14 13:25:00|4200.03|4198.53|4202.03|4200.53|4202.53|4201.03|4199.53|4198.03|47758
1631626200000|2021-09-14 13:30:00|4201.53|4200.03|4201.53|4200.03|4202.03|4200.53|4199.03|4197.53|39126
1631626500000|2021-09-14 13:35:00|4201.23|4199.73|4202.03|4200.53|4203.53|4202.03|4200.03|4198.53|48816
1631626800000|2021-09-14 13:40:00|4202.53|4201.03|4200.53|4199.03|4203.73|4202.23|4200.03|4198.53|21243
1631627100000|2021-09-14 13:45:00|4200.03|4198.53|4197.03|4195.53|4201.03|4199.53|4197.03|4195.53|10809
1631627400000|2021-09-14 13:50:00|4196.53|4195.03|4194.53|4193.03|4198.53|4197.03|4193.53|4192.03|9485
1631627700000|2021-09-14 13:55:00|4195.03|4193.53|4192.03|4190.53|4195.53|4194.03|4191.53|4190.03|7025
1631628000000|2021-09-14 14:00:00|4191.73|4190.23|4190.53|4189.03|4192.03|4190.53|4187.03|4185.53|17574
1631628300000|2021-09-14 14:05:00|4190.23|4188.73|4193.53|4192.03|4195.03|4193.53|4190.03|4188.53|22229
1631628600000|2021-09-14 14:10:00|4193.71|4192.21|4188.71|4187.21|4193.71|4192.21|4188.71|4187.21|26012
1631628900000|2021-09-14 14:15:00|4189.21|4187.71|4188.71|4187.21|4190.71|4189.21|4187.21|4185.71|47733
1631629200000|2021-09-14 14:20:00|4189.21|4187.71|4185.91|4184.41|4190.71|4189.21|4185.71|4184.21|5540
1631629500000|2021-09-14 14:25:00|4185.71|4184.21|4189.71|4188.21|4189.71|4188.21|4184.71|4183.21|16865
1631629800000|2021-09-14 14:30:00|4189.21|4187.71|4185.71|4184.21|4189.71|4188.21|4185.71|4184.21|7601
1631630100000|2021-09-14 14:35:00|4185.21|4183.71|4179.71|4178.21|4187.21|4185.71|4178.71|4177.21|21036
1631630400000|2021-09-14 14:40:00|4179.21|4177.71|4182.21|4180.71|4182.21|4180.71|4178.21|4176.71|13339
1631630700000|2021-09-14 14:45:00|4181.71|4180.21|4181.21|4179.71|4182.21|4180.71|4179.71|4178.21|8824
1631631000000|2021-09-14 14:50:00|4181.71|4180.21|4180.21|4178.71|4182.21|4180.71|4178.71|4177.21|27524
1631631300000|2021-09-14 14:55:00|4179.71|4178.21|4181.21|4179.71|4182.21|4180.71|4178.21|4176.71|6634
1631631600000|2021-09-14 15:00:00|4181.71|4180.21|4180.71|4179.21|4183.71|4182.21|4180.21|4178.71|36309
1631631900000|2021-09-14 15:05:00|4180.21|4178.71|4183.71|4182.21|4183.71|4182.21|4179.71|4178.21|11364
1631632200000|2021-09-14 15:10:00|4183.21|4181.71|4183.71|4182.21|4184.71|4183.21|4182.71|4181.21|16007
1631632500000|2021-09-14 15:15:00|4183.21|4181.71|4184.71|4183.21|4186.41|4184.91|4183.21|4181.71|8294
1631632800000|2021-09-14 15:20:00|4185.21|4183.71|4189.21|4187.71|4189.21|4187.71|4185.21|4183.71|5668
1631633100000|2021-09-14 15:25:00|4188.71|4187.21|4188.71|4187.21|4190.21|4188.71|4188.21|4186.71|28137
1631633400000|2021-09-14 15:30:00|4189.21|4187.71|4191.71|4190.21|4192.21|4190.71|4189.21|4187.71|45109
1631633700000|2021-09-14 15:35:00|4192.21|4190.71|4195.71|4194.21|4195.71|4194.21|4190.71|4189.21|32458
1631634000000|2021-09-14 15:40:00|4195.91|4194.41|4196.71|4195.21|4197.21|4195.71|4195.21|4193.71|9447
1631634300000|2021-09-14 15:45:00|4196.21|4194.71|4195.71|4194.21|4196.71|4195.21|4194.21|4192.71|4235
1631634600000|2021-09-14 15:50:00|4195.21|4193.71|4194.71|4193.21|4195.71|4194.21|4194.21|4192.71|10149
1631634900000|2021-09-14 15:55:00|4194.91|4193.41|4197.21|4195.71|4197.21|4195.71|4194.91|4193.41|1276
1631635200000|2021-09-14 16:00:00|4197.71|4196.21|4198.71|4197.21|4199.21|4197.71|4196.71|4195.21|2024
1631635500000|2021-09-14 16:05:00|4198.41|4196.91|4197.71|4196.21|4198.41|4196.91|4197.21|4195.71|3024
1631635800000|2021-09-14 16:10:00|4197.41|4195.91|4198.21|4196.71|4198.21|4196.71|4197.21|4195.71|1204
1631636100000|2021-09-14 16:15:00|4198.71|4197.21|4197.21|4195.71|4198.71|4197.21|4197.21|4195.71|1213
1631636400000|2021-09-14 16:20:00|4197.71|4196.21|4197.21|4195.71|4198.21|4196.71|4197.21|4195.71|1279
1631636700000|2021-09-14 16:25:00|4196.71|4195.21|4196.71|4195.21|4197.21|4195.71|4196.71|4195.21|1223
1631637000000|2021-09-14 16:30:00|4197.21|4195.71|4196.21|4194.71|4197.21|4195.71|4194.71|4193.21|1116
1631637300000|2021-09-14 16:35:00|4196.71|4195.21|4194.71|4193.21|4196.71|4195.21|4194.71|4193.21|2945
1631637600000|2021-09-14 16:40:00|4194.91|4193.41|4193.21|4191.71|4195.21|4193.71|4192.71|4191.21|1613
1631637900000|2021-09-14 16:45:00|4192.71|4191.21|4191.21|4189.71|4193.71|4192.21|4191.21|4189.71|2089
1631638200000|2021-09-14 16:50:00|4190.91|4189.41|4188.71|4187.21|4191.71|4190.21|4188.21|4186.71|3028
1631638500000|2021-09-14 16:55:00|4188.21|4186.71|4188.41|4186.91|4189.21|4187.71|4187.71|4186.21|1544
1631638800000|2021-09-14 17:00:00|4188.21|4186.71|4188.21|4186.71|4190.71|4189.21|4188.21|4186.71|721
1631639100000|2021-09-14 17:05:00|4188.71|4187.21|4185.71|4184.21|4188.71|4187.21|4185.21|4183.71|1300
1631639400000|2021-09-14 17:10:00|4185.21|4183.71|4183.71|4182.21|4186.21|4184.71|4183.21|4181.71|2473
1631639700000|2021-09-14 17:15:00|4183.21|4181.71|4185.21|4183.71|4185.21|4183.71|4183.21|4181.71|1803
1631640000000|2021-09-14 17:20:00|4185.71|4184.21|4186.71|4185.21|4187.21|4185.71|4185.71|4184.21|1588
1631640300000|2021-09-14 17:25:00|4186.91|4185.41|4187.21|4185.71|4187.71|4186.21|4186.71|4185.21|449
1631640600000|2021-09-14 17:30:00|4186.71|4185.21|4184.71|4183.21|4187.21|4185.71|4184.21|4182.71|931
1631640900000|2021-09-14 17:35:00|4184.91|4183.41|4187.71|4186.21|4187.71|4186.21|4184.41|4182.91|1439
1631641200000|2021-09-14 17:40:00|4187.21|4185.71|4189.71|4188.21|4189.71|4188.21|4187.21|4185.71|1280
1631641500000|2021-09-14 17:45:00|4190.21|4188.71|4189.41|4187.91|4190.71|4189.21|4189.21|4187.71|719
1631641800000|2021-09-14 17:50:00|4189.71|4188.21|4190.71|4189.21|4191.41|4189.91|4189.21|4187.71|979
1631642100000|2021-09-14 17:55:00|4190.41|4188.91|4190.71|4189.21|4191.21|4189.71|4190.21|4188.71|689
1631642400000|2021-09-14 18:00:00|4190.21|4188.71|4189.21|4187.71|4190.71|4189.21|4189.21|4187.71|378
1631642700000|2021-09-14 18:05:00|4189.41|4187.91|4188.71|4187.21|4191.21|4189.71|4188.21|4186.71|756
1631643000000|2021-09-14 18:10:00|4188.21|4186.71|4187.21|4185.71|4188.71|4187.21|4187.21|4185.71|533
1631643300000|2021-09-14 18:15:00|4186.71|4185.21|4184.71|4183.21|4187.21|4185.71|4184.71|4183.21|428
1631643600000|2021-09-14 18:20:00|4184.21|4182.71|4184.71|4183.21|4185.21|4183.71|4182.71|4181.21|430
1631643900000|2021-09-14 18:25:00|4184.21|4182.71|4183.71|4182.21|4184.71|4183.21|4183.21|4181.71|624
1631644200000|2021-09-14 18:30:00|4183.21|4181.71|4181.71|4180.21|4183.71|4182.21|4181.21|4179.71|1609
1631644500000|2021-09-14 18:35:00|4181.41|4179.91|4182.21|4180.71|4182.71|4181.21|4180.71|4179.21|595
1631644800000|2021-09-14 18:40:00|4182.41|4180.91|4184.21|4182.71|4184.21|4182.71|4182.41|4180.91|393
1631645100000|2021-09-14 18:45:00|4183.71|4182.21|4180.21|4178.71|4183.91|4182.41|4179.91|4178.41|485
1631645400000|2021-09-14 18:50:00|4179.71|4178.21|4182.71|4181.21|4182.71|4181.21|4178.71|4177.21|786
1631645700000|2021-09-14 18:55:00|4183.21|4181.71|4184.21|4182.71|4184.71|4183.21|4182.21|4180.71|858
1631646000000|2021-09-14 19:00:00|4183.71|4182.21|4183.21|4181.71|4183.91|4182.41|4182.21|4180.71|513
1631646300000|2021-09-14 19:05:00|4182.71|4181.21|4182.21|4180.71|4184.71|4183.21|4182.21|4180.71|879
1631646600000|2021-09-14 19:10:00|4182.41|4180.91|4182.71|4181.21|4183.71|4182.21|4182.21|4180.71|643
1631646900000|2021-09-14 19:15:00|4183.21|4181.71|4181.71|4180.21|4183.21|4181.71|4180.71|4179.21|663
1631647200000|2021-09-14 19:20:00|4182.21|4180.71|4181.71|4180.21|4183.91|4182.41|4180.91|4179.41|668
1631647500000|2021-09-14 19:25:00|4181.21|4179.71|4181.21|4179.71|4182.41|4180.91|4180.21|4178.71|536
1631647800000|2021-09-14 19:30:00|4180.71|4179.21|4181.41|4179.91|4181.71|4180.21|4179.71|4178.21|1271
1631648100000|2021-09-14 19:35:00|4181.21|4179.71|4182.21|4180.71|4182.71|4181.21|4179.71|4178.21|671
1631648400000|2021-09-14 19:40:00|4181.71|4180.21|4182.71|4181.21|4183.71|4182.21|4181.21|4179.71|1153
1631648700000|2021-09-14 19:45:00|4182.21|4180.71|4180.91|4179.41|4184.71|4183.21|4180.21|4178.71|1368
1631649000000|2021-09-14 19:50:00|4181.21|4179.71|4184.71|4183.21|4186.21|4184.71|4180.21|4178.71|6264
1631649300000|2021-09-14 19:55:00|4184.91|4183.41|4184.21|4182.71|4185.71|4184.21|4182.21|4180.71|6115
1631649600000|2021-09-14 20:00:00|4185.66|4182.66|4186.56|4183.56|4186.76|4183.76|4183.96|4180.96|47
1631649900000|2021-09-14 20:05:00|4186.96|4183.96|4187.16|4184.16|4188.06|4185.06|4186.36|4183.36|0
1631650200000|2021-09-14 20:10:00|4187.36|4184.36|4187.16|4184.16|4187.76|4184.76|4186.96|4183.96|0
1631650500000|2021-09-14 20:15:00|4187.36|4184.36|4187.36|4184.36|4187.36|4184.36|4187.16|4184.16|0
1631650800000|2021-09-14 20:20:00|4187.56|4184.56|4187.36|4184.36|4187.76|4184.76|4187.16|4184.16|0
1631651100000|2021-09-14 20:25:00|4187.16|4184.16|4187.16|4184.16|4187.36|4184.36|4187.16|4184.16|0
1631652300000|2021-09-14 20:45:00|4186.76|4183.76|4187.16|4184.16|4187.16|4184.16|4186.76|4183.76|0
1631652600000|2021-09-14 20:50:00|4186.96|4183.96|4187.16|4184.16|4187.16|4184.16|4186.96|4183.96|0
1631652900000|2021-09-14 20:55:00|4186.96|4183.96|4186.86|4183.86|4187.16|4184.16|4186.66|4183.66|0
1631653200000|2021-09-14 21:00:00|4186.96|4183.96|4186.66|4183.66|4186.96|4183.96|4186.66|4183.66|0
1631653500000|2021-09-14 21:05:00|4186.76|4183.76|4186.86|4183.86|4186.86|4183.86|4186.76|4183.76|0
1631654100000|2021-09-14 21:15:00|4186.96|4183.96|4187.16|4184.16|4187.16|4184.16|4186.96|4183.96|0
1631654400000|2021-09-14 21:20:00|4187.06|4184.06|4187.26|4184.26|4187.26|4184.26|4187.06|4184.06|0
1631654700000|2021-09-14 21:25:00|4187.16|4184.16|4187.16|4184.16|4187.26|4184.26|4187.16|4184.16|0
1631655000000|2021-09-14 21:30:00|4187.06|4184.06|4186.86|4183.86|4187.06|4184.06|4186.86|4183.86|0
1631655300000|2021-09-14 21:35:00|4186.96|4183.96|4186.26|4183.26|4186.96|4183.96|4186.26|4183.26|0
1631655600000|2021-09-14 21:40:00|4186.16|4183.16|4186.06|4183.06|4186.26|4183.26|4185.76|4182.76|0
1631655900000|2021-09-14 21:45:00|4185.96|4182.96|4186.06|4183.06|4186.06|4183.06|4185.86|4182.86|0
1631656200000|2021-09-14 21:50:00|4185.96|4182.96|4186.06|4183.06|4186.06|4183.06|4185.86|4182.86|0
1631656500000|2021-09-14 21:55:00|4186.16|4183.16|4186.26|4183.26|4186.26|4183.26|4186.06|4183.06|0
1631656800000|2021-09-14 22:00:00|4186.66|4183.66|4187.76|4184.76|4188.66|4185.66|4186.46|4183.46|0
1631657100000|2021-09-14 22:05:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4186.76|4183.76|0
1631657400000|2021-09-14 22:10:00|4187.56|4184.56|4188.26|4185.26|4188.66|4185.66|4187.56|4184.56|0
1631657700000|2021-09-14 22:15:00|4188.36|4185.36|4188.46|4185.46|4188.86|4185.86|4188.26|4185.26|0
1631658000000|2021-09-14 22:20:00|4188.66|4185.66|4188.26|4185.26|4188.66|4185.66|4187.76|4184.76|0
1631658300000|2021-09-14 22:25:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4187.36|4184.36|0
1631658600000|2021-09-14 22:30:00|4187.56|4184.56|4185.96|4182.96|4187.76|4184.76|4185.86|4182.86|0
1631658900000|2021-09-14 22:35:00|4186.06|4183.06|4186.36|4183.36|4186.36|4183.36|4186.06|4183.06|0
1631659200000|2021-09-14 22:40:00|4186.06|4183.06|4186.66|4183.66|4186.96|4183.96|4186.06|4183.06|0
1631659500000|2021-09-14 22:45:00|4186.56|4183.56|4186.56|4183.56|4186.96|4183.96|4186.56|4183.56|0
1631659800000|2021-09-14 22:50:00|4186.46|4183.46|4187.76|4184.76|4187.76|4184.76|4186.36|4183.36|0
1631660100000|2021-09-14 22:55:00|4188.06|4185.06|4187.76|4184.76|4188.16|4185.16|4187.76|4184.76|0
1631660400000|2021-09-14 23:00:00|4188.06|4185.06|4187.56|4184.56|4188.26|4185.26|4187.16|4184.16|0
1631660700000|2021-09-14 23:05:00|4187.76|4184.76|4188.06|4185.06|4188.26|4185.26|4187.76|4184.76|0
1631661000000|2021-09-14 23:10:00|4187.86|4184.86|4187.76|4184.76|4188.06|4185.06|4187.36|4184.36|0
1631661300000|2021-09-14 23:15:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4187.36|4184.36|0
1631661600000|2021-09-14 23:20:00|4187.16|4184.16|4187.76|4184.76|4187.76|4184.76|4187.16|4184.16|0
1631661900000|2021-09-14 23:25:00|4187.56|4184.56|4187.76|4184.76|4187.76|4184.76|4187.56|4184.56|0
1631662200000|2021-09-14 23:30:00|4188.06|4185.06|4187.76|4184.76|4188.06|4185.06|4187.36|4184.36|0
1631662500000|2021-09-14 23:35:00|4188.06|4185.06|4189.96|4186.96|4190.16|4187.16|4188.06|4185.06|0
1631662800000|2021-09-14 23:40:00|4189.76|4186.76|4189.46|4186.46|4190.16|4187.16|4189.46|4186.46|0
1631663100000|2021-09-14 23:45:00|4189.76|4186.76|4189.06|4186.06|4189.76|4186.76|4188.66|4185.66|0
1631663400000|2021-09-14 23:50:00|4189.16|4186.16|4189.36|4186.36|4189.76|4186.76|4189.06|4186.06|0
1631663700000|2021-09-14 23:55:00|4189.26|4186.26|4190.36|4187.36|4190.36|4187.36|4189.06|4186.06|0
1631664000000|2021-09-15 00:00:00|4190.16|4187.16|4190.16|4187.16|4191.86|4188.86|4189.96|4186.96|0
1631664300000|2021-09-15 00:05:00|4189.96|4186.96|4190.56|4187.56|4191.16|4188.16|4189.76|4186.76|0
1631664600000|2021-09-15 00:10:00|4190.66|4187.66|4191.46|4188.46|4192.06|4189.06|4190.66|4187.66|0
1631664900000|2021-09-15 00:15:00|4191.66|4188.66|4197.96|4195.96|4199.16|4197.16|4191.66|4188.66|1579
1631665200000|2021-09-15 00:20:00|4198.16|4196.16|4196.46|4194.46|4198.46|4196.46|4195.96|4193.96|370
1631665500000|2021-09-15 00:25:00|4196.66|4194.66|4197.46|4195.46|4197.46|4195.46|4196.46|4194.46|99
1631665800000|2021-09-15 00:30:00|4197.66|4195.66|4196.46|4194.46|4197.96|4195.96|4196.46|4194.46|39
1631666100000|2021-09-15 00:35:00|4195.96|4193.96|4195.16|4193.16|4195.96|4193.96|4193.96|4191.96|301
1631666400000|2021-09-15 00:40:00|4195.46|4193.46|4192.96|4190.96|4195.46|4193.46|4192.46|4190.46|98
1631666700000|2021-09-15 00:45:00|4192.66|4190.66|4192.16|4190.16|4193.46|4191.46|4190.96|4188.96|196
1631667000000|2021-09-15 00:50:00|4192.46|4190.46|4192.46|4190.46|4193.16|4191.16|4191.46|4189.46|179
1631667300000|2021-09-15 00:55:00|4191.96|4189.96|4190.66|4188.66|4192.16|4190.16|4189.46|4187.46|148
1631667600000|2021-09-15 01:00:00|4190.96|4188.96|4191.66|4189.66|4192.16|4190.16|4190.46|4188.46|102
1631667900000|2021-09-15 01:05:00|4191.96|4189.96|4192.46|4190.46|4192.96|4190.96|4191.16|4189.16|53
1631668200000|2021-09-15 01:10:00|4192.16|4190.16|4191.96|4189.96|4192.46|4190.46|4191.16|4189.16|35
1631668500000|2021-09-15 01:15:00|4192.46|4190.46|4192.46|4190.46|4192.96|4190.96|4191.46|4189.46|105
1631668800000|2021-09-15 01:20:00|4192.96|4190.96|4189.96|4187.96|4192.96|4190.96|4189.96|4187.96|120
1631669100000|2021-09-15 01:25:00|4190.46|4188.46|4190.96|4188.96|4191.96|4189.96|4190.16|4188.16|1008
1631669400000|2021-09-15 01:30:00|4190.46|4188.46|4190.46|4188.46|4191.66|4189.66|4190.46|4188.46|218
1631669700000|2021-09-15 01:35:00|4189.96|4187.96|4189.66|4187.66|4190.96|4188.96|4189.46|4187.46|177
1631670000000|2021-09-15 01:40:00|4189.46|4187.46|4188.46|4186.46|4190.46|4188.46|4187.96|4185.96|126
1631670300000|2021-09-15 01:45:00|4187.96|4185.96|4187.46|4185.46|4188.66|4186.66|4186.96|4184.96|83
1631670600000|2021-09-15 01:50:00|4187.66|4185.66|4186.66|4184.66|4188.16|4186.16|4186.46|4184.46|248
1631670900000|2021-09-15 01:55:00|4186.96|4184.96|4187.16|4185.16|4187.66|4185.66|4186.46|4184.46|39
1631671200000|2021-09-15 02:00:00|4186.96|4184.96|4183.46|4181.46|4186.96|4184.96|4183.46|4181.46|366
1631671500000|2021-09-15 02:05:00|4183.66|4181.66|4184.46|4182.46|4184.46|4182.46|4182.96|4180.96|93
1631671800000|2021-09-15 02:10:00|4184.96|4182.96|4185.96|4183.96|4186.66|4184.66|4184.96|4182.96|171
1631672100000|2021-09-15 02:15:00|4186.46|4184.46|4189.46|4187.46|4189.46|4187.46|4186.46|4184.46|239
1631672400000|2021-09-15 02:20:00|4189.96|4187.96|4190.46|4188.46|4191.96|4189.96|4189.46|4187.46|622
1631672700000|2021-09-15 02:25:00|4190.66|4188.66|4190.66|4188.66|4192.46|4190.46|4190.46|4188.46|66
1631673000000|2021-09-15 02:30:00|4190.46|4188.46|4191.46|4189.46|4192.66|4190.66|4190.46|4188.46|35
1631673300000|2021-09-15 02:35:00|4191.16|4189.16|4188.96|4186.96|4191.46|4189.46|4188.96|4186.96|16
1631673600000|2021-09-15 02:40:00|4188.66|4186.66|4189.16|4187.16|4189.46|4187.46|4187.66|4185.66|15
1631673900000|2021-09-15 02:45:00|4188.96|4186.96|4190.46|4188.46|4190.46|4188.46|4188.96|4186.96|426
1631674200000|2021-09-15 02:50:00|4190.66|4188.66|4189.96|4187.96|4191.16|4189.16|4188.46|4186.46|31
1631674500000|2021-09-15 02:55:00|4189.66|4187.66|4189.96|4187.96|4190.66|4188.66|4188.46|4186.46|42
1631674800000|2021-09-15 03:00:00|4190.16|4188.16|4190.66|4188.66|4192.46|4190.46|4189.96|4187.96|67
1631675100000|2021-09-15 03:05:00|4190.96|4188.96|4189.96|4187.96|4190.96|4188.96|4189.96|4187.96|41
1631675400000|2021-09-15 03:10:00|4190.66|4188.66|4189.66|4187.66|4191.96|4189.96|4189.66|4187.66|173
1631675700000|2021-09-15 03:15:00|4189.96|4187.96|4189.16|4187.16|4189.96|4187.96|4188.96|4186.96|3
1631676000000|2021-09-15 03:20:00|4188.96|4186.96|4189.46|4187.46|4189.96|4187.96|4188.46|4186.46|22
1631676300000|2021-09-15 03:25:00|4189.66|4187.66|4191.96|4189.96|4191.96|4189.96|4189.46|4187.46|58
1631676600000|2021-09-15 03:30:00|4192.16|4190.16|4192.46|4190.46|4193.66|4191.66|4191.96|4189.96|133
1631676900000|2021-09-15 03:35:00|4192.16|4190.16|4192.46|4190.46|4192.46|4190.46|4191.66|4189.66|240
1631677200000|2021-09-15 03:40:00|4191.96|4189.96|4192.96|4190.96|4192.96|4190.96|4191.46|4189.46|57
1631677500000|2021-09-15 03:45:00|4192.66|4190.66|4193.96|4191.96|4193.96|4191.96|4192.46|4190.46|35
1631677800000|2021-09-15 03:50:00|4193.66|4191.66|4194.46|4192.46|4194.46|4192.46|4192.66|4190.66|39
1631678100000|2021-09-15 03:55:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.46|4191.46|73
1631678400000|2021-09-15 04:00:00|4193.46|4191.46|4196.46|4194.46|4196.96|4194.96|4193.46|4191.46|100
1631678700000|2021-09-15 04:05:00|4195.96|4193.96|4196.46|4194.46|4197.46|4195.46|4195.96|4193.96|105
1631679000000|2021-09-15 04:10:00|4196.96|4194.96|4197.46|4195.46|4197.96|4195.96|4196.96|4194.96|94
1631679300000|2021-09-15 04:15:00|4196.96|4194.96|4196.16|4194.16|4196.96|4194.96|4195.96|4193.96|43
1631679600000|2021-09-15 04:20:00|4195.96|4193.96|4195.96|4193.96|4196.46|4194.46|4195.96|4193.96|5
1631679900000|2021-09-15 04:25:00|4196.16|4194.16|4194.96|4192.96|4196.46|4194.46|4194.46|4192.46|143
1631680200000|2021-09-15 04:30:00|4195.46|4193.46|4194.96|4192.96|4195.46|4193.46|4194.46|4192.46|66
1631680500000|2021-09-15 04:35:00|4194.66|4192.66|4195.46|4193.46|4195.46|4193.46|4194.46|4192.46|41
1631680800000|2021-09-15 04:40:00|4195.96|4193.96|4196.66|4194.66|4196.66|4194.66|4195.46|4193.46|40
1631681100000|2021-09-15 04:45:00|4196.96|4194.96|4196.46|4194.46|4197.96|4195.96|4196.16|4194.16|81
1631681400000|2021-09-15 04:50:00|4196.66|4194.66|4196.46|4194.46|4197.16|4195.16|4196.46|4194.46|10
1631681700000|2021-09-15 04:55:00|4196.96|4194.96|4196.46|4194.46|4196.96|4194.96|4196.46|4194.46|21
1631682000000|2021-09-15 05:00:00|4196.96|4194.96|4197.96|4195.96|4197.96|4195.96|4196.46|4194.46|194
1631682300000|2021-09-15 05:05:00|4197.66|4195.66|4195.16|4193.16|4198.46|4196.46|4194.96|4192.96|234
1631682600000|2021-09-15 05:10:00|4195.46|4193.46|4194.96|4192.96|4195.46|4193.46|4194.46|4192.46|12
1631682900000|2021-09-15 05:15:00|4195.16|4193.16|4193.16|4191.16|4195.46|4193.46|4191.46|4189.46|91
1631683200000|2021-09-15 05:20:00|4193.46|4191.46|4193.16|4191.16|4193.96|4191.96|4191.96|4189.96|69
1631683500000|2021-09-15 05:25:00|4192.96|4190.96|4191.46|4189.46|4193.46|4191.46|4191.46|4189.46|179
1631683800000|2021-09-15 05:30:00|4191.96|4189.96|4191.16|4189.16|4192.46|4190.46|4189.46|4187.46|230
1631684100000|2021-09-15 05:35:00|4191.46|4189.46|4191.96|4189.96|4193.66|4191.66|4190.96|4188.96|58
1631684400000|2021-09-15 05:40:00|4191.46|4189.46|4187.96|4185.96|4192.46|4190.46|4187.96|4185.96|310
1631684700000|2021-09-15 05:45:00|4188.46|4186.46|4189.46|4187.46|4189.46|4187.46|4187.46|4185.46|326
1631685000000|2021-09-15 05:50:00|4189.96|4187.96|4190.96|4188.96|4190.96|4188.96|4188.96|4186.96|3885
1631685300000|2021-09-15 05:55:00|4191.46|4189.46|4190.16|4188.16|4191.46|4189.46|4188.96|4186.96|529
1631685600000|2021-09-15 06:00:00|4189.91|4188.41|4184.71|4183.21|4190.71|4189.21|4183.71|4182.21|2038
1631685900000|2021-09-15 06:05:00|4184.91|4183.41|4182.71|4181.21|4185.71|4184.21|4182.71|4181.21|799
1631686200000|2021-09-15 06:10:00|4182.41|4180.91|4182.21|4180.71|4182.71|4181.21|4180.21|4178.71|1335
1631686500000|2021-09-15 06:15:00|4181.91|4180.41|4181.21|4179.71|4182.21|4180.71|4179.21|4177.71|1606
1631686800000|2021-09-15 06:20:00|4180.91|4179.41|4182.21|4180.71|4183.21|4181.71|4180.71|4179.21|813
1631687100000|2021-09-15 06:25:00|4182.71|4181.21|4181.71|4180.21|4184.21|4182.71|4181.21|4179.71|780
1631687400000|2021-09-15 06:30:00|4181.21|4179.71|4181.21|4179.71|4183.21|4181.71|4180.71|4179.21|805
1631687700000|2021-09-15 06:35:00|4180.91|4179.41|4180.91|4179.41|4181.21|4179.71|4179.21|4177.71|1401
1631688000000|2021-09-15 06:40:00|4181.21|4179.71|4182.21|4180.71|4182.71|4181.21|4180.71|4179.21|1344
1631688300000|2021-09-15 06:45:00|4181.91|4180.41|4183.71|4182.21|4183.71|4182.21|4181.21|4179.71|1760
1631688600000|2021-09-15 06:50:00|4183.91|4182.41|4185.21|4183.71|4185.71|4184.21|4183.91|4182.41|5638
1631688900000|2021-09-15 06:55:00|4185.71|4184.21|4188.21|4186.71|4188.21|4186.71|4185.21|4183.71|3671
1631689200000|2021-09-15 07:00:00|4187.71|4186.21|4192.71|4191.21|4198.21|4196.71|4187.71|4186.21|12472
1631689500000|2021-09-15 07:05:00|4192.21|4190.71|4188.41|4186.91|4193.71|4192.21|4188.21|4186.71|10880
1631689800000|2021-09-15 07:10:00|4188.21|4186.71|4190.71|4189.21|4193.21|4191.71|4188.21|4186.71|10907
1631690100000|2021-09-15 07:15:00|4191.21|4189.71|4192.21|4190.71|4192.21|4190.71|4188.71|4187.21|11270
1631690400000|2021-09-15 07:20:00|4192.71|4191.21|4189.21|4187.71|4192.71|4191.21|4187.71|4186.21|15233
1631690700000|2021-09-15 07:25:00|4188.71|4187.21|4190.71|4189.21|4191.71|4190.21|4187.71|4186.21|11830
1631691000000|2021-09-15 07:30:00|4190.21|4188.71|4191.21|4189.71|4191.21|4189.71|4189.21|4187.71|9268
1631691300000|2021-09-15 07:35:00|4190.71|4189.21|4189.71|4188.21|4191.71|4190.21|4188.71|4187.21|8846
1631691600000|2021-09-15 07:40:00|4189.49|4187.99|4185.99|4184.49|4189.49|4187.99|4185.99|4184.49|5382
1631691900000|2021-09-15 07:45:00|4185.49|4183.99|4186.49|4184.99|4186.99|4185.49|4184.99|4183.49|4437
1631692200000|2021-09-15 07:50:00|4186.99|4185.49|4186.49|4184.99|4188.49|4186.99|4185.99|4184.49|22697
1631692500000|2021-09-15 07:55:00|4185.99|4184.49|4187.49|4185.99|4187.99|4186.49|4184.99|4183.49|14433
1631692800000|2021-09-15 08:00:00|4187.99|4186.49|4188.49|4186.99|4189.49|4187.99|4186.99|4185.49|5189
1631693100000|2021-09-15 08:05:00|4187.99|4186.49|4188.49|4186.99|4188.99|4187.49|4187.49|4185.99|4493
1631693400000|2021-09-15 08:10:00|4188.99|4187.49|4186.99|4185.49|4188.99|4187.49|4186.99|4185.49|18752
1631693700000|2021-09-15 08:15:00|4186.49|4184.99|4189.49|4187.99|4189.99|4188.49|4185.99|4184.49|2550
1631694000000|2021-09-15 08:20:00|4189.69|4188.19|4188.99|4187.49|4190.49|4188.99|4188.99|4187.49|8227
1631694300000|2021-09-15 08:25:00|4189.19|4187.69|4191.49|4189.99|4191.49|4189.99|4188.99|4187.49|8710
1631694600000|2021-09-15 08:30:00|4191.99|4190.49|4191.99|4190.49|4192.99|4191.49|4190.99|4189.49|10411
1631694900000|2021-09-15 08:35:00|4192.49|4190.99|4193.49|4191.99|4193.99|4192.49|4191.49|4189.99|5718
1631695200000|2021-09-15 08:40:00|4192.99|4191.49|4190.99|4189.49|4193.99|4192.49|4190.49|4188.99|11687
1631695500000|2021-09-15 08:45:00|4191.19|4189.69|4190.49|4188.99|4192.49|4190.99|4189.99|4188.49|5100
1631695800000|2021-09-15 08:50:00|4189.99|4188.49|4190.49|4188.99|4190.99|4189.49|4189.49|4187.99|5812
1631696100000|2021-09-15 08:55:00|4190.99|4189.49|4188.99|4187.49|4190.99|4189.49|4188.99|4187.49|13692
1631696400000|2021-09-15 09:00:00|4188.49|4186.99|4189.99|4188.49|4189.99|4188.49|4188.49|4186.99|4279
1631696700000|2021-09-15 09:05:00|4190.19|4188.69|4189.99|4188.49|4190.49|4188.99|4189.99|4188.49|3190
1631697000000|2021-09-15 09:10:00|4189.49|4187.99|4188.49|4186.99|4190.49|4188.99|4188.49|4186.99|9097
1631697300000|2021-09-15 09:15:00|4188.99|4187.49|4188.49|4186.99|4189.49|4187.99|4188.49|4186.99|4369
1631697600000|2021-09-15 09:20:00|4187.99|4186.49|4185.99|4184.49|4187.99|4186.49|4185.99|4184.49|3722
1631697900000|2021-09-15 09:25:00|4186.49|4184.99|4184.99|4183.49|4186.49|4184.99|4183.99|4182.49|4916
1631698200000|2021-09-15 09:30:00|4184.69|4183.19|4186.49|4184.99|4186.49|4184.99|4184.49|4182.99|18588
1631698500000|2021-09-15 09:35:00|4185.99|4184.49|4183.49|4181.99|4186.49|4184.99|4183.49|4181.99|13556
1631698800000|2021-09-15 09:40:00|4183.99|4182.49|4184.49|4182.99|4185.49|4183.99|4182.99|4181.49|3422
1631699100000|2021-09-15 09:45:00|4184.69|4183.19|4186.99|4185.49|4187.49|4185.99|4184.69|4183.19|4110
1631699400000|2021-09-15 09:50:00|4187.49|4185.99|4186.99|4185.49|4188.49|4186.99|4185.99|4184.49|4137
1631699700000|2021-09-15 09:55:00|4187.49|4185.99|4186.99|4185.49|4187.49|4185.99|4186.49|4184.99|11215
1631700000000|2021-09-15 10:00:00|4186.49|4184.99|4185.99|4184.49|4186.99|4185.49|4185.49|4183.99|4839
1631700300000|2021-09-15 10:05:00|4185.49|4183.99|4185.99|4184.49|4187.49|4185.99|4185.49|4183.99|17427
1631700600000|2021-09-15 10:10:00|4185.69|4184.19|4181.49|4179.99|4185.69|4184.19|4181.49|4179.99|14154
1631700900000|2021-09-15 10:15:00|4180.99|4179.49|4179.99|4178.49|4182.49|4180.99|4179.99|4178.49|4233
1631701200000|2021-09-15 10:20:00|4180.49|4178.99|4180.49|4178.99|4181.49|4179.99|4178.99|4177.49|3271
1631701500000|2021-09-15 10:25:00|4179.99|4178.49|4180.99|4179.49|4181.99|4180.49|4179.99|4178.49|8918
1631701800000|2021-09-15 10:30:00|4181.49|4179.99|4179.49|4177.99|4181.49|4179.99|4178.99|4177.49|3886
1631702100000|2021-09-15 10:35:00|4179.99|4178.49|4179.49|4177.99|4179.99|4178.49|4178.99|4177.49|2948
1631702400000|2021-09-15 10:40:00|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|4177.99|4176.49|7825
1631702700000|2021-09-15 10:45:00|4178.69|4177.19|4174.99|4173.49|4178.69|4177.19|4174.99|4173.49|3881
1631703000000|2021-09-15 10:50:00|4175.19|4173.69|4174.49|4172.99|4175.99|4174.49|4173.99|4172.49|4265
1631703300000|2021-09-15 10:55:00|4173.99|4172.49|4173.49|4171.99|4174.49|4172.99|4172.49|4170.99|8726
1631703600000|2021-09-15 11:00:00|4173.99|4172.49|4173.99|4172.49|4174.99|4173.49|4172.49|4170.99|3322
1631703900000|2021-09-15 11:05:00|4173.49|4171.99|4174.99|4173.49|4175.49|4173.99|4172.49|4170.99|13060
1631704200000|2021-09-15 11:10:00|4174.49|4172.99|4171.99|4170.49|4175.49|4173.99|4171.99|4170.49|3008
1631704500000|2021-09-15 11:15:00|4172.49|4170.99|4174.99|4173.49|4175.49|4173.99|4172.49|4170.99|4590
1631704800000|2021-09-15 11:20:00|4174.49|4172.99|4175.99|4174.49|4176.49|4174.99|4173.49|4171.99|6830
1631705100000|2021-09-15 11:25:00|4176.49|4174.99|4173.99|4172.49|4176.69|4175.19|4173.49|4171.99|8777
1631705400000|2021-09-15 11:30:00|4173.49|4171.99|4171.99|4170.49|4173.99|4172.49|4171.99|4170.49|3724
1631705700000|2021-09-15 11:35:00|4172.49|4170.99|4170.49|4168.99|4172.49|4170.99|4169.99|4168.49|4025
1631706000000|2021-09-15 11:40:00|4170.72|4169.22|4171.72|4170.22|4172.22|4170.72|4170.22|4168.72|7281
1631706300000|2021-09-15 11:45:00|4172.22|4170.72|4172.72|4171.22|4174.22|4172.72|4172.22|4170.72|3470
1631706600000|2021-09-15 11:50:00|4173.22|4171.72|4175.22|4173.72|4175.22|4173.72|4173.22|4171.72|3556
1631706900000|2021-09-15 11:55:00|4175.72|4174.22|4175.22|4173.72|4175.72|4174.22|4174.22|4172.72|3972
1631707200000|2021-09-15 12:00:00|4175.72|4174.22|4174.72|4173.22|4176.22|4174.72|4173.72|4172.22|7238
1631707500000|2021-09-15 12:05:00|4174.22|4172.72|4173.22|4171.72|4174.22|4172.72|4172.22|4170.72|1948
1631707800000|2021-09-15 12:10:00|4172.72|4171.22|4172.22|4170.72|4173.22|4171.72|4172.22|4170.72|3918
1631708100000|2021-09-15 12:15:00|4171.72|4170.22|4171.72|4170.22|4173.22|4171.72|4171.22|4169.72|4918
1631708400000|2021-09-15 12:20:00|4171.42|4169.92|4165.22|4163.72|4172.22|4170.72|4164.72|4163.22|6379
1631708700000|2021-09-15 12:25:00|4164.72|4163.22|4165.92|4164.42|4165.92|4164.42|4162.72|4161.22|4879
1631709000000|2021-09-15 12:30:00|4165.72|4164.22|4170.22|4168.72|4172.22|4170.72|4165.22|4163.72|12128
1631709300000|2021-09-15 12:35:00|4170.72|4169.22|4172.22|4170.72|4173.72|4172.22|4170.22|4168.72|4462
1631709600000|2021-09-15 12:40:00|4172.42|4170.92|4171.22|4169.72|4173.22|4171.72|4169.72|4168.22|2309
1631709900000|2021-09-15 12:45:00|4170.72|4169.22|4170.72|4169.22|4171.72|4170.22|4169.72|4168.22|4111
1631710200000|2021-09-15 12:50:00|4171.22|4169.72|4173.72|4172.22|4174.22|4172.72|4170.72|4169.22|4449
1631710500000|2021-09-15 12:55:00|4173.22|4171.72|4171.72|4170.22|4173.22|4171.72|4171.22|4169.72|9220
1631710800000|2021-09-15 13:00:00|4171.22|4169.72|4170.72|4169.22|4172.72|4171.22|4169.72|4168.22|12144
1631711100000|2021-09-15 13:05:00|4171.22|4169.72|4170.72|4169.22|4171.72|4170.22|4169.72|4168.22|4143
1631711400000|2021-09-15 13:10:00|4170.22|4168.72|4172.22|4170.72|4172.22|4170.72|4170.22|4168.72|8719
1631711700000|2021-09-15 13:15:00|4171.72|4170.22|4169.72|4168.22|4172.72|4171.22|4169.72|4168.22|3450
1631712000000|2021-09-15 13:20:00|4170.22|4168.72|4168.22|4166.72|4170.72|4169.22|4167.72|4166.22|8050
1631712300000|2021-09-15 13:25:00|4168.72|4167.22|4164.72|4163.22|4168.72|4167.22|4164.72|4163.22|4117
1631712600000|2021-09-15 13:30:00|4165.22|4163.72|4163.72|4162.22|4167.22|4165.72|4163.22|4161.72|44979
1631712900000|2021-09-15 13:35:00|4163.22|4161.72|4161.22|4159.72|4164.22|4162.72|4160.72|4159.22|6648
1631713200000|2021-09-15 13:40:00|4160.72|4159.22|4158.72|4157.22|4161.22|4159.72|4155.22|4153.72|11749
1631713500000|2021-09-15 13:45:00|4159.22|4157.72|4168.72|4167.22|4168.72|4167.22|4158.22|4156.72|45685
1631713800000|2021-09-15 13:50:00|4169.22|4167.72|4165.22|4163.72|4169.22|4167.72|4164.22|4162.72|6116
1631714100000|2021-09-15 13:55:00|4164.92|4163.42|4163.72|4162.22|4167.22|4165.72|4161.72|4160.22|12054
1631714400000|2021-09-15 14:00:00|4164.22|4162.72|4168.22|4166.72|4168.72|4167.22|4162.72|4161.22|8133
1631714700000|2021-09-15 14:05:00|4167.72|4166.22|4159.72|4158.22|4167.72|4166.22|4158.72|4157.22|14229
1631715000000|2021-09-15 14:10:00|4159.43|4157.93|4151.93|4150.43|4159.43|4157.93|4148.93|4147.43|14952
1631715300000|2021-09-15 14:15:00|4152.43|4150.93|4155.93|4154.43|4155.93|4154.43|4147.93|4146.43|7897
1631715600000|2021-09-15 14:20:00|4155.43|4153.93|4151.43|4149.93|4156.43|4154.93|4149.93|4148.43|8545
1631715900000|2021-09-15 14:25:00|4150.93|4149.43|4150.43|4148.93|4152.43|4150.93|4148.93|4147.43|29285
1631716200000|2021-09-15 14:30:00|4150.63|4149.13|4153.43|4151.93|4156.43|4154.93|4149.93|4148.43|17327
1631716500000|2021-09-15 14:35:00|4152.93|4151.43|4153.13|4151.63|4155.63|4154.13|4152.43|4150.93|12580
1631716800000|2021-09-15 14:40:00|4153.43|4151.93|4147.43|4145.93|4153.43|4151.93|4146.93|4145.43|7170
1631717100000|2021-09-15 14:45:00|4147.93|4146.43|4152.43|4150.93|4152.43|4150.93|4146.93|4145.43|43041
1631717400000|2021-09-15 14:50:00|4151.93|4150.43|4149.43|4147.93|4153.43|4151.93|4149.43|4147.93|30835
1631717700000|2021-09-15 14:55:00|4148.93|4147.43|4151.43|4149.93|4153.43|4151.93|4148.43|4146.93|15299
1631718000000|2021-09-15 15:00:00|4151.63|4150.13|4151.43|4149.93|4152.43|4150.93|4148.43|4146.93|11383
1631718300000|2021-09-15 15:05:00|4150.93|4149.43|4149.43|4147.93|4152.43|4150.93|4149.43|4147.93|6242
1631718600000|2021-09-15 15:10:00|4148.93|4147.43|4146.93|4145.43|4149.43|4147.93|4146.43|4144.93|7751
1631718900000|2021-09-15 15:15:00|4147.43|4145.93|4150.43|4148.93|4150.43|4148.93|4146.93|4145.43|9290
1631719200000|2021-09-15 15:20:00|4150.63|4149.13|4152.43|4150.93|4152.93|4151.43|4150.43|4148.93|11904
1631719500000|2021-09-15 15:25:00|4152.93|4151.43|4151.43|4149.93|4154.93|4153.43|4150.93|4149.43|62620
1631719800000|2021-09-15 15:30:00|4150.93|4149.43|4146.43|4144.93|4151.93|4150.43|4145.43|4143.93|29814
1631720100000|2021-09-15 15:35:00|4145.93|4144.43|4147.43|4145.93|4149.93|4148.43|4144.93|4143.43|21764
1631720400000|2021-09-15 15:40:00|4147.93|4146.43|4147.93|4146.43|4148.43|4146.93|4145.43|4143.93|11074
1631720700000|2021-09-15 15:45:00|4147.43|4145.93|4146.43|4144.93|4147.43|4145.93|4143.93|4142.43|4701
1631721000000|2021-09-15 15:50:00|4146.93|4145.43|4146.93|4145.43|4147.43|4145.93|4146.43|4144.93|4315
1631721300000|2021-09-15 15:55:00|4146.63|4145.13|4149.43|4147.93|4149.43|4147.93|4146.43|4144.93|1315
1631721600000|2021-09-15 16:00:00|4148.93|4147.43|4147.93|4146.43|4149.43|4147.93|4146.93|4145.43|9854
1631721900000|2021-09-15 16:05:00|4147.43|4145.93|4148.43|4146.93|4148.93|4147.43|4146.43|4144.93|2530
1631722200000|2021-09-15 16:10:00|4148.93|4147.43|4147.93|4146.43|4149.43|4147.93|4147.93|4146.43|1380
1631722500000|2021-09-15 16:15:00|4148.13|4146.63|4149.43|4147.93|4149.93|4148.43|4148.13|4146.63|2630
1631722800000|2021-09-15 16:20:00|4149.93|4148.43|4151.93|4150.43|4152.43|4150.93|4149.93|4148.43|2284
1631723100000|2021-09-15 16:25:00|4152.43|4150.93|4154.43|4152.93|4155.13|4153.63|4152.13|4150.63|2708
1631723400000|2021-09-15 16:30:00|4154.13|4152.63|4155.93|4154.43|4156.13|4154.63|4154.13|4152.63|4623
1631723700000|2021-09-15 16:35:00|4156.13|4154.63|4157.43|4155.93|4157.43|4155.93|4155.93|4154.43|1178
1631724000000|2021-09-15 16:40:00|4157.93|4156.43|4161.43|4159.93|4161.93|4160.43|4157.93|4156.43|2033
1631724300000|2021-09-15 16:45:00|4161.93|4160.43|4161.93|4160.43|4162.43|4160.93|4160.43|4158.93|2348
1631724600000|2021-09-15 16:50:00|4162.43|4160.93|4161.43|4159.93|4162.43|4160.93|4160.93|4159.43|537
1631724900000|2021-09-15 16:55:00|4161.93|4160.43|4161.93|4160.43|4163.43|4161.93|4161.43|4159.93|705
1631725200000|2021-09-15 17:00:00|4162.43|4160.93|4163.43|4161.93|4163.43|4161.93|4161.93|4160.43|520
1631725500000|2021-09-15 17:05:00|4163.93|4162.43|4162.43|4160.93|4165.43|4163.93|4162.43|4160.93|1032
1631725800000|2021-09-15 17:10:00|4162.63|4161.13|4163.93|4162.43|4164.43|4162.93|4162.43|4160.93|524
1631726100000|2021-09-15 17:15:00|4164.43|4162.93|4164.43|4162.93|4165.43|4163.93|4164.13|4162.63|999
1631726400000|2021-09-15 17:20:00|4164.93|4163.43|4164.93|4163.43|4165.43|4163.93|4164.43|4162.93|368
1631726700000|2021-09-15 17:25:00|4165.43|4163.93|4164.93|4163.43|4165.93|4164.43|4164.43|4162.93|373
1631727000000|2021-09-15 17:30:00|4165.43|4163.93|4167.63|4166.13|4167.93|4166.43|4165.43|4163.93|2038
1631727300000|2021-09-15 17:35:00|4167.93|4166.43|4167.43|4165.93|4167.93|4166.43|4166.93|4165.43|638
1631727600000|2021-09-15 17:40:00|4167.13|4165.63|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|450
1631727900000|2021-09-15 17:45:00|4168.43|4166.93|4167.93|4166.43|4168.93|4167.43|4167.43|4165.93|666
1631728200000|2021-09-15 17:50:00|4167.43|4165.93|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|436
1631728500000|2021-09-15 17:55:00|4167.63|4166.13|4165.43|4163.93|4167.63|4166.13|4165.43|4163.93|783
1631728800000|2021-09-15 18:00:00|4165.93|4164.43|4166.43|4164.93|4166.93|4165.43|4164.93|4163.43|2576
1631729100000|2021-09-15 18:05:00|4166.93|4165.43|4168.43|4166.93|4168.43|4166.93|4166.43|4164.93|405
1631729400000|2021-09-15 18:10:00|4168.13|4166.63|4166.93|4165.43|4168.43|4166.93|4166.43|4164.93|157
1631729700000|2021-09-15 18:15:00|4167.43|4165.93|4167.43|4165.93|4168.43|4166.93|4166.93|4165.43|1059
1631730000000|2021-09-15 18:20:00|4167.93|4166.43|4167.43|4165.93|4168.13|4166.63|4166.43|4164.93|186
1631730300000|2021-09-15 18:25:00|4167.63|4166.13|4167.43|4165.93|4169.43|4167.93|4166.93|4165.43|2319
1631730600000|2021-09-15 18:30:00|4166.93|4165.43|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|1464
1631730900000|2021-09-15 18:35:00|4168.13|4166.63|4167.93|4166.43|4169.43|4167.93|4167.93|4166.43|344
1631731200000|2021-09-15 18:40:00|4168.43|4166.93|4167.43|4165.93|4169.43|4167.93|4167.13|4165.63|140
1631731500000|2021-09-15 18:45:00|4167.93|4166.43|4168.43|4166.93|4169.43|4167.93|4167.93|4166.43|267
1631731800000|2021-09-15 18:50:00|4168.93|4167.43|4167.43|4165.93|4168.93|4167.43|4166.93|4165.43|318
1631732100000|2021-09-15 18:55:00|4167.93|4166.43|4168.43|4166.93|4168.43|4166.93|4167.43|4165.93|457
1631732400000|2021-09-15 19:00:00|4168.13|4166.63|4169.93|4168.43|4170.13|4168.63|4167.93|4166.43|434
1631732700000|2021-09-15 19:05:00|4170.13|4168.63|4169.93|4168.43|4170.43|4168.93|4169.43|4167.93|80
1631733000000|2021-09-15 19:10:00|4170.43|4168.93|4170.93|4169.43|4170.93|4169.43|4169.93|4168.43|419
1631733300000|2021-09-15 19:15:00|4171.43|4169.93|4171.93|4170.43|4171.93|4170.43|4170.93|4169.43|699
1631733600000|2021-09-15 19:20:00|4171.63|4170.13|4169.43|4167.93|4171.93|4170.43|4168.93|4167.43|1828
1631733900000|2021-09-15 19:25:00|4169.63|4168.13|4168.43|4166.93|4169.93|4168.43|4168.43|4166.93|667
1631734200000|2021-09-15 19:30:00|4168.63|4167.13|4168.93|4167.43|4169.93|4168.43|4167.93|4166.43|389
1631734500000|2021-09-15 19:35:00|4168.63|4167.13|4170.63|4169.13|4171.13|4169.63|4168.43|4166.93|712
1631734800000|2021-09-15 19:40:00|4170.43|4168.93|4171.43|4169.93|4171.43|4169.93|4169.93|4168.43|514
1631735100000|2021-09-15 19:45:00|4171.93|4170.43|4169.93|4168.43|4171.93|4170.43|4169.93|4168.43|1256
1631735400000|2021-09-15 19:50:00|4170.13|4168.63|4170.43|4168.93|4172.43|4170.93|4169.93|4168.43|1733
1631735700000|2021-09-15 19:55:00|4170.93|4169.43|4172.13|4170.63|4172.43|4170.93|4168.93|4167.43|2114
1631736000000|2021-09-15 20:00:00|4173.48|4170.48|4173.28|4170.28|4173.48|4170.48|4171.38|4168.38|0
1631736300000|2021-09-15 20:05:00|4173.08|4170.08|4173.48|4170.48|4173.68|4170.68|4172.98|4169.98|126
1631736600000|2021-09-15 20:10:00|4173.28|4170.28|4173.88|4170.88|4174.08|4171.08|4173.08|4170.08|0
1631736900000|2021-09-15 20:15:00|4173.68|4170.68|4173.28|4170.28|4173.88|4170.88|4173.08|4170.08|0
1631737200000|2021-09-15 20:20:00|4173.38|4170.38|4173.68|4170.68|4173.88|4170.88|4173.28|4170.28|0
1631737500000|2021-09-15 20:25:00|4173.88|4170.88|4174.48|4171.48|4174.48|4171.48|4173.78|4170.78|0
1631737800000|2021-09-15 20:30:00|4174.38|4171.38|4174.28|4171.28|4174.48|4171.48|4174.08|4171.08|0
1631738100000|2021-09-15 20:35:00|4174.48|4171.48|4175.78|4172.78|4175.98|4172.98|4174.28|4171.28|0
1631738400000|2021-09-15 20:40:00|4175.98|4172.98|4177.08|4174.08|4177.08|4174.08|4175.98|4172.98|0
1631738700000|2021-09-15 20:45:00|4176.88|4173.88|4177.28|4174.28|4177.28|4174.28|4176.58|4173.58|0
1631739000000|2021-09-15 20:50:00|4177.08|4174.08|4176.58|4173.58|4177.08|4174.08|4176.48|4173.48|0
1631739300000|2021-09-15 20:55:00|4176.38|4173.38|4176.38|4173.38|4176.58|4173.58|4176.28|4173.28|0
1631739600000|2021-09-15 21:00:00|4176.28|4173.28|4176.48|4173.48|4176.48|4173.48|4176.08|4173.08|0
1631739900000|2021-09-15 21:05:00|4176.28|4173.28|4176.28|4173.28|4176.28|4173.28|4176.08|4173.08|0
1631740200000|2021-09-15 21:10:00|4176.18|4173.18|4176.08|4173.08|4176.28|4173.28|4175.88|4172.88|0
1631740500000|2021-09-15 21:15:00|4175.98|4172.98|4175.78|4172.78|4175.98|4172.98|4175.38|4172.38|0
1631740800000|2021-09-15 21:20:00|4175.38|4172.38|4175.48|4172.48|4175.78|4172.78|4175.18|4172.18|0
1631741100000|2021-09-15 21:25:00|4175.38|4172.38|4175.28|4172.28|4175.48|4172.48|4175.08|4172.08|0
1631741400000|2021-09-15 21:30:00|4175.38|4172.38|4175.58|4172.58|4175.58|4172.58|4175.38|4172.38|0
1631741700000|2021-09-15 21:35:00|4175.68|4172.68|4175.68|4172.68|4175.78|4172.78|4175.58|4172.58|0
1631742000000|2021-09-15 21:40:00|4175.58|4172.58|4175.68|4172.68|4175.78|4172.78|4175.58|4172.58|0
1631742300000|2021-09-15 21:45:00|4175.58|4172.58|4175.68|4172.68|4175.68|4172.68|4175.58|4172.58|0
1631742600000|2021-09-15 21:50:00|4175.78|4172.78|4175.78|4172.78|4175.98|4172.98|4175.68|4172.68|0
1631742900000|2021-09-15 21:55:00|4175.88|4172.88|4175.78|4172.78|4175.88|4172.88|4175.78|4172.78|0
1631743200000|2021-09-15 22:00:00|4176.28|4173.28|4175.98|4172.98|4176.48|4173.48|4175.38|4172.38|0
1631743500000|2021-09-15 22:05:00|4176.18|4173.18|4175.98|4172.98|4176.38|4173.38|4175.98|4172.98|0
1631743800000|2021-09-15 22:10:00|4176.08|4173.08|4176.78|4173.78|4176.78|4173.78|4176.08|4173.08|0
1631744100000|2021-09-15 22:15:00|4177.08|4174.08|4176.58|4173.58|4177.08|4174.08|4176.58|4173.58|0
1631744400000|2021-09-15 22:20:00|4176.78|4173.78|4176.58|4173.58|4176.78|4173.78|4176.38|4173.38|0
1631744700000|2021-09-15 22:25:00|4176.68|4173.68|4176.58|4173.58|4176.68|4173.68|4176.38|4173.38|0
1631745000000|2021-09-15 22:30:00|4176.78|4173.78|4176.38|4173.38|4176.78|4173.78|4176.38|4173.38|0
1631745300000|2021-09-15 22:35:00|4175.98|4172.98|4176.18|4173.18|4176.18|4173.18|4175.78|4172.78|0
1631745600000|2021-09-15 22:40:00|4176.08|4173.08|4176.58|4173.58|4176.58|4173.58|4175.98|4172.98|0
1631745900000|2021-09-15 22:45:00|4176.68|4173.68|4176.58|4173.58|4177.18|4174.18|4176.38|4173.38|0
1631746200000|2021-09-15 22:50:00|4176.38|4173.38|4176.38|4173.38|4176.58|4173.58|4176.18|4173.18|0
1631746500000|2021-09-15 22:55:00|4176.48|4173.48|4176.58|4173.58|4176.78|4173.78|4176.38|4173.38|0
1631746800000|2021-09-15 23:00:00|4176.38|4173.38|4175.58|4172.58|4176.38|4173.38|4175.18|4172.18|0
1631747100000|2021-09-15 23:05:00|4175.38|4172.38|4174.98|4171.98|4175.58|4172.58|4174.58|4171.58|0
1631747400000|2021-09-15 23:10:00|4175.18|4172.18|4174.48|4171.48|4175.18|4172.18|4174.48|4171.48|0
1631747700000|2021-09-15 23:15:00|4174.58|4171.58|4175.38|4172.38|4175.38|4172.38|4174.58|4171.58|0
1631748000000|2021-09-15 23:20:00|4175.48|4172.48|4174.98|4171.98|4175.58|4172.58|4174.98|4171.98|0
1631748300000|2021-09-15 23:25:00|4174.68|4171.68|4174.68|4171.68|4175.18|4172.18|4174.68|4171.68|0
1631748600000|2021-09-15 23:30:00|4174.78|4171.78|4174.28|4171.28|4174.98|4171.98|4174.28|4171.28|0
1631748900000|2021-09-15 23:35:00|4174.48|4171.48|4175.18|4172.18|4175.18|4172.18|4174.28|4171.28|0
1631749200000|2021-09-15 23:40:00|4174.98|4171.98|4175.78|4172.78|4175.98|4172.98|4174.68|4171.68|0
1631749500000|2021-09-15 23:45:00|4175.98|4172.98|4175.78|4172.78|4176.18|4173.18|4175.48|4172.48|0
1631749800000|2021-09-15 23:50:00|4175.98|4172.98|4175.38|4172.38|4175.98|4172.98|4175.38|4172.38|0
1631750100000|2021-09-15 23:55:00|4175.18|4172.18|4175.58|4172.58|4175.98|4172.98|4174.98|4171.98|0
1631750400000|2021-09-16 00:00:00|4175.48|4172.48|4174.98|4171.98|4175.58|4172.58|4173.68|4170.68|0
1631750700000|2021-09-16 00:05:00|4175.18|4172.18|4174.98|4171.98|4175.38|4172.38|4173.88|4170.88|0
1631751000000|2021-09-16 00:10:00|4174.68|4171.68|4174.28|4171.28|4174.68|4171.68|4174.08|4171.08|0
1631751300000|2021-09-16 00:15:00|4174.08|4171.08|4170.68|4168.68|4174.08|4171.08|4169.88|4167.88|652
1631751600000|2021-09-16 00:20:00|4170.38|4168.38|4169.18|4167.18|4170.88|4168.88|4169.18|4167.18|215
1631751900000|2021-09-16 00:25:00|4169.68|4167.68|4171.18|4169.18|4171.18|4169.18|4169.18|4167.18|221
1631752200000|2021-09-16 00:30:00|4171.68|4169.68|4171.38|4169.38|4171.68|4169.68|4170.68|4168.68|59
1631752500000|2021-09-16 00:35:00|4171.68|4169.68|4172.68|4170.68|4172.68|4170.68|4171.18|4169.18|64
1631752800000|2021-09-16 00:40:00|4172.88|4170.88|4173.18|4171.18|4173.18|4171.18|4171.68|4169.68|146
1631753100000|2021-09-16 00:45:00|4172.88|4170.88|4173.38|4171.38|4173.68|4171.68|4172.68|4170.68|19
1631753400000|2021-09-16 00:50:00|4173.68|4171.68|4172.68|4170.68|4173.88|4171.88|4171.68|4169.68|113
1631753700000|2021-09-16 00:55:00|4172.38|4170.38|4170.88|4168.88|4172.38|4170.38|4170.88|4168.88|97
1631754000000|2021-09-16 01:00:00|4170.68|4168.68|4170.18|4168.18|4171.18|4169.18|4169.68|4167.68|138
1631754300000|2021-09-16 01:05:00|4170.38|4168.38|4173.18|4171.18|4173.18|4171.18|4170.38|4168.38|62
1631754600000|2021-09-16 01:10:00|4172.68|4170.68|4174.38|4172.38|4174.38|4172.38|4172.68|4170.68|96
1631754900000|2021-09-16 01:15:00|4174.68|4172.68|4174.88|4172.88|4175.18|4173.18|4173.18|4171.18|58
1631755200000|2021-09-16 01:20:00|4175.18|4173.18|4171.88|4169.88|4175.88|4173.88|4170.88|4168.88|129
1631755500000|2021-09-16 01:25:00|4171.68|4169.68|4170.68|4168.68|4172.18|4170.18|4169.88|4167.88|136
1631755800000|2021-09-16 01:30:00|4170.88|4168.88|4166.18|4164.18|4171.18|4169.18|4165.68|4163.68|125
1631756100000|2021-09-16 01:35:00|4165.88|4163.88|4167.38|4165.38|4168.68|4166.68|4165.88|4163.88|104
1631756400000|2021-09-16 01:40:00|4167.68|4165.68|4167.68|4165.68|4169.68|4167.68|4167.68|4165.68|214
1631756700000|2021-09-16 01:45:00|4167.38|4165.38|4165.88|4163.88|4167.68|4165.68|4165.88|4163.88|61
1631757000000|2021-09-16 01:50:00|4165.68|4163.68|4165.68|4163.68|4166.68|4164.68|4165.18|4163.18|185
1631757300000|2021-09-16 01:55:00|4165.38|4163.38|4162.68|4160.68|4165.68|4163.68|4162.18|4160.18|332
1631757600000|2021-09-16 02:00:00|4162.88|4160.88|4161.68|4159.68|4163.68|4161.68|4160.68|4158.68|227
1631757900000|2021-09-16 02:05:00|4161.18|4159.18|4162.88|4160.88|4163.18|4161.18|4161.18|4159.18|695
1631758200000|2021-09-16 02:10:00|4162.68|4160.68|4162.18|4160.18|4163.68|4161.68|4161.18|4159.18|121
1631758500000|2021-09-16 02:15:00|4161.88|4159.88|4161.68|4159.68|4162.18|4160.18|4160.18|4158.18|58
1631758800000|2021-09-16 02:20:00|4162.18|4160.18|4164.38|4162.38|4164.88|4162.88|4162.18|4160.18|144
1631759100000|2021-09-16 02:25:00|4164.68|4162.68|4163.68|4161.68|4164.68|4162.68|4162.18|4160.18|130
1631759400000|2021-09-16 02:30:00|4164.18|4162.18|4167.68|4165.68|4167.68|4165.68|4164.18|4162.18|69
1631759700000|2021-09-16 02:35:00|4167.38|4165.38|4167.68|4165.68|4167.68|4165.68|4166.68|4164.68|46
1631760000000|2021-09-16 02:40:00|4168.18|4166.18|4166.88|4164.88|4168.18|4166.18|4166.38|4164.38|19
1631760300000|2021-09-16 02:45:00|4167.18|4165.18|4167.18|4165.18|4168.18|4166.18|4166.68|4164.68|9
1631760600000|2021-09-16 02:50:00|4166.88|4164.88|4168.18|4166.18|4168.38|4166.38|4166.68|4164.68|17
1631760900000|2021-09-16 02:55:00|4167.88|4165.88|4166.68|4164.68|4168.68|4166.68|4165.18|4163.18|180
1631761200000|2021-09-16 03:00:00|4167.18|4165.18|4165.88|4163.88|4167.18|4165.18|4164.38|4162.38|100
1631761500000|2021-09-16 03:05:00|4165.38|4163.38|4166.88|4164.88|4167.68|4165.68|4165.38|4163.38|22
1631761800000|2021-09-16 03:10:00|4166.68|4164.68|4166.18|4164.18|4166.68|4164.68|4165.68|4163.68|19
1631762100000|2021-09-16 03:15:00|4165.68|4163.68|4166.68|4164.68|4166.68|4164.68|4165.68|4163.68|18
1631762400000|2021-09-16 03:20:00|4166.38|4164.38|4165.38|4163.38|4167.18|4165.18|4164.38|4162.38|739
1631762700000|2021-09-16 03:25:00|4165.68|4163.68|4163.88|4161.88|4165.88|4163.88|4163.68|4161.68|14
1631763000000|2021-09-16 03:30:00|4163.68|4161.68|4162.68|4160.68|4164.38|4162.38|4161.18|4159.18|138
1631763300000|2021-09-16 03:35:00|4162.88|4160.88|4160.68|4158.68|4163.68|4161.68|4160.68|4158.68|77
1631763600000|2021-09-16 03:40:00|4160.18|4158.18|4159.18|4157.18|4160.68|4158.68|4159.18|4157.18|101
1631763900000|2021-09-16 03:45:00|4159.68|4157.68|4158.18|4156.18|4160.68|4158.68|4157.88|4155.88|188
1631764200000|2021-09-16 03:50:00|4158.38|4156.38|4158.18|4156.18|4158.68|4156.68|4157.18|4155.18|52
1631764500000|2021-09-16 03:55:00|4157.68|4155.68|4156.68|4154.68|4157.68|4155.68|4156.38|4154.38|101
1631764800000|2021-09-16 04:00:00|4157.38|4155.38|4158.68|4156.68|4159.68|4157.68|4157.38|4155.38|153
1631765100000|2021-09-16 04:05:00|4158.18|4156.18|4158.68|4156.68|4159.38|4157.38|4157.68|4155.68|76
1631765400000|2021-09-16 04:10:00|4158.38|4156.38|4157.38|4155.38|4158.68|4156.68|4157.38|4155.38|68
1631765700000|2021-09-16 04:15:00|4157.18|4155.18|4156.68|4154.68|4157.18|4155.18|4156.68|4154.68|87
1631766000000|2021-09-16 04:20:00|4156.88|4154.88|4157.68|4155.68|4157.68|4155.68|4156.68|4154.68|117
1631766300000|2021-09-16 04:25:00|4157.88|4155.88|4157.18|4155.18|4158.18|4156.18|4157.18|4155.18|45
1631766600000|2021-09-16 04:30:00|4156.88|4154.88|4158.88|4156.88|4159.18|4157.18|4156.88|4154.88|145
1631766900000|2021-09-16 04:35:00|4158.68|4156.68|4159.18|4157.18|4160.38|4158.38|4158.68|4156.68|61
1631767200000|2021-09-16 04:40:00|4159.68|4157.68|4159.68|4157.68|4160.18|4158.18|4159.38|4157.38|46
1631767500000|2021-09-16 04:45:00|4160.18|4158.18|4161.38|4159.38|4162.18|4160.18|4160.18|4158.18|159
1631767800000|2021-09-16 04:50:00|4161.68|4159.68|4161.18|4159.18|4161.68|4159.68|4160.68|4158.68|150
1631768100000|2021-09-16 04:55:00|4161.38|4159.38|4160.68|4158.68|4161.68|4159.68|4159.88|4157.88|33
1631768400000|2021-09-16 05:00:00|4160.88|4158.88|4160.68|4158.68|4161.88|4159.88|4160.18|4158.18|61
1631768700000|2021-09-16 05:05:00|4160.88|4158.88|4163.18|4161.18|4164.38|4162.38|4160.88|4158.88|105
1631769000000|2021-09-16 05:10:00|4162.68|4160.68|4162.38|4160.38|4162.88|4160.88|4161.18|4159.18|36
1631769300000|2021-09-16 05:15:00|4162.68|4160.68|4162.38|4160.38|4163.38|4161.38|4161.38|4159.38|35
1631769600000|2021-09-16 05:20:00|4162.18|4160.18|4161.88|4159.88|4163.18|4161.18|4160.68|4158.68|66
1631769900000|2021-09-16 05:25:00|4161.68|4159.68|4162.38|4160.38|4162.68|4160.68|4161.18|4159.18|90
1631770200000|2021-09-16 05:30:00|4162.68|4160.68|4160.68|4158.68|4162.68|4160.68|4160.18|4158.18|73
1631770500000|2021-09-16 05:35:00|4160.18|4158.18|4157.18|4155.18|4160.18|4158.18|4156.88|4154.88|79
1631770800000|2021-09-16 05:40:00|4157.68|4155.68|4159.18|4157.18|4160.18|4158.18|4157.68|4155.68|92
1631771100000|2021-09-16 05:45:00|4159.38|4157.38|4158.68|4156.68|4159.88|4157.88|4157.68|4155.68|287
1631771400000|2021-09-16 05:50:00|4158.18|4156.18|4159.68|4157.68|4159.68|4157.68|4158.18|4156.18|281
1631771700000|2021-09-16 05:55:00|4159.38|4157.38|4160.68|4158.68|4162.18|4160.18|4159.18|4157.18|207
1631772000000|2021-09-16 06:00:00|4160.43|4158.93|4163.93|4162.43|4164.93|4163.43|4159.93|4158.43|1831
1631772300000|2021-09-16 06:05:00|4164.13|4162.63|4167.93|4166.43|4168.93|4167.43|4163.43|4161.93|493
1631772600000|2021-09-16 06:10:00|4168.43|4166.93|4168.13|4166.63|4169.43|4167.93|4167.93|4166.43|280
1631772900000|2021-09-16 06:15:00|4168.43|4166.93|4168.93|4167.43|4169.63|4168.13|4167.93|4166.43|261
1631773200000|2021-09-16 06:20:00|4169.13|4167.63|4167.43|4165.93|4169.13|4167.63|4167.13|4165.63|483
1631773500000|2021-09-16 06:25:00|4166.93|4165.43|4167.43|4165.93|4167.93|4166.43|4166.43|4164.93|588
1631773800000|2021-09-16 06:30:00|4167.93|4166.43|4166.43|4164.93|4167.93|4166.43|4165.43|4163.93|289
1631774100000|2021-09-16 06:35:00|4166.93|4165.43|4166.43|4164.93|4166.93|4165.43|4164.93|4163.43|1001
1631774400000|2021-09-16 06:40:00|4165.93|4164.43|4165.43|4163.93|4166.43|4164.93|4165.43|4163.93|1938
1631774700000|2021-09-16 06:45:00|4165.93|4164.43|4163.43|4161.93|4166.43|4164.93|4162.93|4161.43|978
1631775000000|2021-09-16 06:50:00|4163.63|4162.13|4165.43|4163.93|4165.93|4164.43|4163.43|4161.93|966
1631775300000|2021-09-16 06:55:00|4165.93|4164.43|4165.93|4164.43|4167.43|4165.93|4165.43|4163.93|2868
1631775600000|2021-09-16 07:00:00|4166.43|4164.93|4171.93|4170.43|4172.93|4171.43|4165.43|4163.93|9792
1631775900000|2021-09-16 07:05:00|4172.13|4170.63|4171.93|4170.43|4173.43|4171.93|4169.43|4167.93|6494
1631776200000|2021-09-16 07:10:00|4172.43|4170.93|4174.43|4172.93|4174.43|4172.93|4168.93|4167.43|8161
1631776500000|2021-09-16 07:15:00|4174.93|4173.43|4176.63|4175.13|4176.93|4175.43|4172.93|4171.43|11153
1631776800000|2021-09-16 07:20:00|4176.43|4174.93|4181.93|4180.43|4182.43|4180.93|4176.43|4174.93|7865
1631777100000|2021-09-16 07:25:00|4182.13|4180.63|4180.93|4179.43|4182.93|4181.43|4177.43|4175.93|5741
1631777400000|2021-09-16 07:30:00|4181.43|4179.93|4176.63|4175.13|4181.93|4180.43|4176.43|4174.93|4047
1631777700000|2021-09-16 07:35:00|4176.93|4175.43|4177.93|4176.43|4179.43|4177.93|4176.93|4175.43|2967
1631778000000|2021-09-16 07:40:00|4177.67|4176.17|4177.67|4176.17|4179.67|4178.17|4176.17|4174.67|6199
1631778300000|2021-09-16 07:45:00|4177.87|4176.37|4175.87|4174.37|4179.67|4178.17|4175.67|4174.17|6711
1631778600000|2021-09-16 07:50:00|4175.67|4174.17|4176.67|4175.17|4178.17|4176.67|4175.17|4173.67|13088
1631778900000|2021-09-16 07:55:00|4176.37|4174.87|4177.67|4176.17|4177.87|4176.37|4176.17|4174.67|1655
1631779200000|2021-09-16 08:00:00|4176.67|4175.17|4176.67|4175.17|4178.17|4176.67|4176.37|4174.87|11621
1631779500000|2021-09-16 08:05:00|4177.17|4175.67|4179.17|4177.67|4179.17|4177.67|4176.17|4174.67|7525
1631779800000|2021-09-16 08:10:00|4178.87|4177.37|4180.17|4178.67|4180.87|4179.37|4178.67|4177.17|10282
1631780100000|2021-09-16 08:15:00|4179.67|4178.17|4179.67|4178.17|4181.17|4179.67|4179.17|4177.67|11249
1631780400000|2021-09-16 08:20:00|4180.17|4178.67|4178.17|4176.67|4180.17|4178.67|4178.17|4176.67|6061
1631780700000|2021-09-16 08:25:00|4178.67|4177.17|4179.67|4178.17|4180.17|4178.67|4178.17|4176.67|2533
1631781000000|2021-09-16 08:30:00|4179.17|4177.67|4179.17|4177.67|4180.17|4178.67|4178.17|4176.67|16655
1631781300000|2021-09-16 08:35:00|4178.87|4177.37|4178.67|4177.17|4179.17|4177.67|4177.17|4175.67|1805
1631781600000|2021-09-16 08:40:00|4178.17|4176.67|4180.17|4178.67|4180.17|4178.67|4178.17|4176.67|3321
1631781900000|2021-09-16 08:45:00|4180.37|4178.87|4179.17|4177.67|4181.17|4179.67|4179.17|4177.67|3497
1631782200000|2021-09-16 08:50:00|4178.87|4177.37|4180.17|4178.67|4180.67|4179.17|4178.17|4176.67|3892
1631782500000|2021-09-16 08:55:00|4179.67|4178.17|4178.67|4177.17|4180.17|4178.67|4178.67|4177.17|7248
1631782800000|2021-09-16 09:00:00|4179.17|4177.67|4180.17|4178.67|4180.17|4178.67|4178.67|4177.17|9587
1631783100000|2021-09-16 09:05:00|4179.67|4178.17|4181.17|4179.67|4181.17|4179.67|4179.17|4177.67|6967
1631783400000|2021-09-16 09:10:00|4180.67|4179.17|4183.17|4181.67|4183.17|4181.67|4180.67|4179.17|4327
1631783700000|2021-09-16 09:15:00|4183.67|4182.17|4185.17|4183.67|4185.67|4184.17|4182.17|4180.67|6753
1631784000000|2021-09-16 09:20:00|4185.37|4183.87|4184.67|4183.17|4185.67|4184.17|4183.67|4182.17|14566
1631784300000|2021-09-16 09:25:00|4185.17|4183.67|4185.17|4183.67|4186.17|4184.67|4184.67|4183.17|3288
1631784600000|2021-09-16 09:30:00|4184.67|4183.17|4182.67|4181.17|4185.17|4183.67|4182.17|4180.67|7041
1631784900000|2021-09-16 09:35:00|4183.17|4181.67|4181.17|4179.67|4183.17|4181.67|4180.67|4179.17|4753
1631785200000|2021-09-16 09:40:00|4180.67|4179.17|4181.17|4179.67|4181.67|4180.17|4180.17|4178.67|3289
1631785500000|2021-09-16 09:45:00|4180.67|4179.17|4178.67|4177.17|4180.67|4179.17|4177.17|4175.67|4211
1631785800000|2021-09-16 09:50:00|4179.17|4177.67|4178.67|4177.17|4179.67|4178.17|4178.67|4177.17|1988
1631786100000|2021-09-16 09:55:00|4178.87|4177.37|4179.67|4178.17|4180.17|4178.67|4178.67|4177.17|1807
1631786400000|2021-09-16 10:00:00|4179.17|4177.67|4179.17|4177.67|4179.67|4178.17|4178.67|4177.17|3033
1631786700000|2021-09-16 10:05:00|4179.67|4178.17|4179.67|4178.17|4180.17|4178.67|4179.67|4178.17|1285
1631787000000|2021-09-16 10:10:00|4179.17|4177.67|4178.17|4176.67|4179.67|4178.17|4178.17|4176.67|11967
1631787300000|2021-09-16 10:15:00|4178.67|4177.17|4179.17|4177.67|4179.17|4177.67|4177.67|4176.17|16747
1631787600000|2021-09-16 10:20:00|4178.67|4177.17|4178.87|4177.37|4179.17|4177.67|4178.17|4176.67|1524
1631787900000|2021-09-16 10:25:00|4178.67|4177.17|4178.67|4177.17|4179.67|4178.17|4178.17|4176.67|2066
1631788200000|2021-09-16 10:30:00|4179.17|4177.67|4178.67|4177.17|4179.67|4178.17|4178.17|4176.67|3270
1631788500000|2021-09-16 10:35:00|4179.17|4177.67|4178.17|4176.67|4179.67|4178.17|4177.67|4176.17|4587
1631788800000|2021-09-16 10:40:00|4177.67|4176.17|4179.17|4177.67|4179.17|4177.67|4177.67|4176.17|2104
1631789100000|2021-09-16 10:45:00|4178.67|4177.17|4179.17|4177.67|4180.17|4178.67|4178.67|4177.17|9863
1631789400000|2021-09-16 10:50:00|4178.87|4177.37|4179.67|4178.17|4179.67|4178.17|4178.67|4177.17|4148
1631789700000|2021-09-16 10:55:00|4179.87|4178.37|4180.17|4178.67|4180.67|4179.17|4179.67|4178.17|2668
1631790000000|2021-09-16 11:00:00|4180.67|4179.17|4182.17|4180.67|4182.17|4180.67|4180.17|4178.67|1635
1631790300000|2021-09-16 11:05:00|4182.67|4181.17|4183.17|4181.67|4183.67|4182.17|4182.67|4181.17|1974
1631790600000|2021-09-16 11:10:00|4183.37|4181.87|4184.67|4183.17|4184.67|4183.17|4183.17|4181.67|1670
1631790900000|2021-09-16 11:15:00|4184.37|4182.87|4184.17|4182.67|4184.67|4183.17|4184.17|4182.67|3245
1631791200000|2021-09-16 11:20:00|4183.67|4182.17|4183.17|4181.67|4184.67|4183.17|4183.17|4181.67|2134
1631791500000|2021-09-16 11:25:00|4183.67|4182.17|4182.67|4181.17|4183.67|4182.17|4181.67|4180.17|1602
1631791800000|2021-09-16 11:30:00|4182.37|4180.87|4182.17|4180.67|4183.17|4181.67|4182.17|4180.67|1504
1631792100000|2021-09-16 11:35:00|4181.67|4180.17|4182.67|4181.17|4182.67|4181.17|4180.67|4179.17|2235
1631792400000|2021-09-16 11:40:00|4182.69|4181.19|4182.69|4181.19|4183.19|4181.69|4182.19|4180.69|5009
1631792700000|2021-09-16 11:45:00|4183.19|4181.69|4180.69|4179.19|4183.19|4181.69|4180.39|4178.89|2494
1631793000000|2021-09-16 11:50:00|4180.39|4178.89|4179.19|4177.69|4181.19|4179.69|4179.19|4177.69|1466
1631793300000|2021-09-16 11:55:00|4178.69|4177.19|4178.19|4176.69|4179.69|4178.19|4178.19|4176.69|3494
1631793600000|2021-09-16 12:00:00|4177.69|4176.19|4173.69|4172.19|4177.69|4176.19|4173.19|4171.69|4784
1631793900000|2021-09-16 12:05:00|4173.39|4171.89|4175.19|4173.69|4175.19|4173.69|4172.19|4170.69|2714
1631794200000|2021-09-16 12:10:00|4175.69|4174.19|4177.69|4176.19|4177.69|4176.19|4175.69|4174.19|2213
1631794500000|2021-09-16 12:15:00|4177.39|4175.89|4180.19|4178.69|4180.69|4179.19|4177.19|4175.69|3985
1631794800000|2021-09-16 12:20:00|4180.39|4178.89|4174.19|4172.69|4181.69|4180.19|4173.69|4172.19|3896
1631795100000|2021-09-16 12:25:00|4174.39|4172.89|4175.69|4174.19|4176.19|4174.69|4174.19|4172.69|8629
1631795400000|2021-09-16 12:30:00|4176.19|4174.69|4183.19|4181.69|4185.19|4183.69|4175.69|4174.19|5255
1631795700000|2021-09-16 12:35:00|4183.69|4182.19|4184.19|4182.69|4185.69|4184.19|4183.19|4181.69|2781
1631796000000|2021-09-16 12:40:00|4184.69|4183.19|4182.69|4181.19|4185.69|4184.19|4182.69|4181.19|2424
1631796300000|2021-09-16 12:45:00|4182.89|4181.39|4184.19|4182.69|4185.19|4183.69|4182.69|4181.19|3205
1631796600000|2021-09-16 12:50:00|4184.39|4182.89|4186.19|4184.69|4186.69|4185.19|4184.19|4182.69|2883
1631796900000|2021-09-16 12:55:00|4185.69|4184.19|4186.19|4184.69|4187.19|4185.69|4185.69|4184.19|4018
1631797200000|2021-09-16 13:00:00|4186.69|4185.19|4185.19|4183.69|4186.69|4185.19|4183.89|4182.39|3809
1631797500000|2021-09-16 13:05:00|4185.69|4184.19|4184.69|4183.19|4186.19|4184.69|4184.69|4183.19|1801
1631797800000|2021-09-16 13:10:00|4185.19|4183.69|4183.69|4182.19|4185.19|4183.69|4182.69|4181.19|4406
1631798100000|2021-09-16 13:15:00|4184.19|4182.69|4186.69|4185.19|4186.69|4185.19|4183.69|4182.19|4943
1631798400000|2021-09-16 13:20:00|4186.19|4184.69|4186.19|4184.69|4186.69|4185.19|4184.69|4183.19|2155
1631798700000|2021-09-16 13:25:00|4185.69|4184.19|4186.69|4185.19|4186.69|4185.19|4185.19|4183.69|4200
1631799000000|2021-09-16 13:30:00|4186.19|4184.69|4188.19|4186.69|4191.39|4189.89|4185.69|4184.19|5822
1631799300000|2021-09-16 13:35:00|4188.39|4186.89|4188.69|4187.19|4190.19|4188.69|4185.69|4184.19|4488
1631799600000|2021-09-16 13:40:00|4188.19|4186.69|4185.19|4183.69|4189.19|4187.69|4184.19|4182.69|4101
1631799900000|2021-09-16 13:45:00|4185.69|4184.19|4180.69|4179.19|4186.19|4184.69|4178.69|4177.19|12528
1631800200000|2021-09-16 13:50:00|4180.19|4178.69|4176.69|4175.19|4183.19|4181.69|4176.39|4174.89|5481
1631800500000|2021-09-16 13:55:00|4177.19|4175.69|4179.19|4177.69|4180.19|4178.69|4175.19|4173.69|8969
1631800800000|2021-09-16 14:00:00|4178.89|4177.39|4174.19|4172.69|4178.89|4177.39|4173.69|4172.19|9637
1631801100000|2021-09-16 14:05:00|4174.69|4173.19|4177.69|4176.19|4179.19|4177.69|4174.39|4172.89|6236
1631801400000|2021-09-16 14:10:00|4178.21|4176.71|4174.21|4172.71|4178.71|4177.21|4174.21|4172.71|5583
1631801700000|2021-09-16 14:15:00|4174.71|4173.21|4174.71|4173.21|4176.21|4174.71|4173.21|4171.71|5950
1631802000000|2021-09-16 14:20:00|4174.21|4172.71|4176.71|4175.21|4177.71|4176.21|4173.71|4172.21|4730
1631802300000|2021-09-16 14:25:00|4176.91|4175.41|4178.71|4177.21|4178.71|4177.21|4175.71|4174.21|4123
1631802600000|2021-09-16 14:30:00|4178.21|4176.71|4180.21|4178.71|4180.21|4178.71|4176.21|4174.71|3485
1631802900000|2021-09-16 14:35:00|4179.91|4178.41|4181.71|4180.21|4182.21|4180.71|4178.71|4177.21|12813
1631803200000|2021-09-16 14:40:00|4181.21|4179.71|4178.21|4176.71|4181.41|4179.91|4177.21|4175.71|9721
1631803500000|2021-09-16 14:45:00|4177.91|4176.41|4176.21|4174.71|4178.71|4177.21|4175.71|4174.21|6729
1631803800000|2021-09-16 14:50:00|4175.71|4174.21|4167.71|4166.21|4176.21|4174.71|4167.41|4165.91|7162
1631804100000|2021-09-16 14:55:00|4167.91|4166.41|4174.21|4172.71|4174.21|4172.71|4166.21|4164.71|7426
1631804400000|2021-09-16 15:00:00|4173.71|4172.21|4174.71|4173.21|4175.71|4174.21|4171.71|4170.21|5469
1631804700000|2021-09-16 15:05:00|4175.21|4173.71|4174.71|4173.21|4175.71|4174.21|4173.21|4171.71|15061
1631805000000|2021-09-16 15:10:00|4174.41|4172.91|4178.21|4176.71|4178.21|4176.71|4173.71|4172.21|7374
1631805300000|2021-09-16 15:15:00|4177.91|4176.41|4166.71|4165.21|4177.91|4176.41|4165.71|4164.21|16322
1631805600000|2021-09-16 15:20:00|4166.41|4164.91|4167.71|4166.21|4167.71|4166.21|4165.71|4164.21|13326
1631805900000|2021-09-16 15:25:00|4167.21|4165.71|4171.41|4169.91|4172.21|4170.71|4167.21|4165.71|13125
1631806200000|2021-09-16 15:30:00|4171.71|4170.21|4170.21|4168.71|4175.71|4174.21|4169.71|4168.21|23499
1631806500000|2021-09-16 15:35:00|4169.71|4168.21|4174.21|4172.71|4174.21|4172.71|4169.71|4168.21|10400
1631806800000|2021-09-16 15:40:00|4174.71|4173.21|4173.21|4171.71|4175.71|4174.21|4173.21|4171.71|5371
1631807100000|2021-09-16 15:45:00|4172.71|4171.21|4175.21|4173.71|4175.91|4174.41|4172.71|4171.21|3191
1631807400000|2021-09-16 15:50:00|4174.71|4173.21|4176.71|4175.21|4176.71|4175.21|4174.71|4173.21|3321
1631807700000|2021-09-16 15:55:00|4176.21|4174.71|4179.21|4177.71|4179.21|4177.71|4175.21|4173.71|3666
1631808000000|2021-09-16 16:00:00|4179.71|4178.21|4177.71|4176.21|4179.71|4178.21|4177.71|4176.21|7786
1631808300000|2021-09-16 16:05:00|4178.21|4176.71|4181.21|4179.71|4181.21|4179.71|4177.71|4176.21|1069
1631808600000|2021-09-16 16:10:00|4180.91|4179.41|4182.21|4180.71|4182.21|4180.71|4179.41|4177.91|1774
1631808900000|2021-09-16 16:15:00|4182.41|4180.91|4185.21|4183.71|4185.71|4184.21|4182.21|4180.71|4078
1631809200000|2021-09-16 16:20:00|4185.71|4184.21|4183.71|4182.21|4185.71|4184.21|4182.71|4181.21|2179
1631809500000|2021-09-16 16:25:00|4183.21|4181.71|4182.21|4180.71|4183.41|4181.91|4181.71|4180.21|1602
1631809800000|2021-09-16 16:30:00|4182.41|4180.91|4183.21|4181.71|4183.71|4182.21|4182.21|4180.71|1214
1631810100000|2021-09-16 16:35:00|4182.91|4181.41|4182.71|4181.21|4183.71|4182.21|4182.71|4181.21|622
1631810400000|2021-09-16 16:40:00|4182.41|4180.91|4184.91|4183.41|4185.21|4183.71|4182.21|4180.71|477
1631810700000|2021-09-16 16:45:00|4184.71|4183.21|4184.71|4183.21|4185.71|4184.21|4184.71|4183.21|416
1631811000000|2021-09-16 16:50:00|4185.21|4183.71|4182.21|4180.71|4185.21|4183.71|4182.21|4180.71|1006
1631811300000|2021-09-16 16:55:00|4182.71|4181.21|4183.71|4182.21|4184.21|4182.71|4182.71|4181.21|5684
1631811600000|2021-09-16 17:00:00|4183.91|4182.41|4181.71|4180.21|4184.21|4182.71|4181.41|4179.91|938
1631811900000|2021-09-16 17:05:00|4181.91|4180.41|4183.21|4181.71|4183.71|4182.21|4180.71|4179.21|2322
1631812200000|2021-09-16 17:10:00|4182.71|4181.21|4183.71|4182.21|4183.71|4182.21|4182.71|4181.21|418
1631812500000|2021-09-16 17:15:00|4184.21|4182.71|4184.71|4183.21|4184.71|4183.21|4183.71|4182.21|446
1631812800000|2021-09-16 17:20:00|4184.91|4183.41|4184.21|4182.71|4185.21|4183.71|4183.91|4182.41|873
1631813100000|2021-09-16 17:25:00|4184.71|4183.21|4185.21|4183.71|4185.71|4184.21|4183.71|4182.21|4774
1631813400000|2021-09-16 17:30:00|4184.91|4183.41|4184.21|4182.71|4185.21|4183.71|4183.71|4182.21|742
1631813700000|2021-09-16 17:35:00|4184.41|4182.91|4183.21|4181.71|4184.71|4183.21|4182.21|4180.71|4436
1631814000000|2021-09-16 17:40:00|4183.41|4181.91|4183.21|4181.71|4184.21|4182.71|4182.71|4181.21|230
1631814300000|2021-09-16 17:45:00|4182.91|4181.41|4183.71|4182.21|4184.21|4182.71|4182.71|4181.21|150
1631814600000|2021-09-16 17:50:00|4184.21|4182.71|4188.91|4187.41|4188.91|4187.41|4183.71|4182.21|1966
1631814900000|2021-09-16 17:55:00|4188.71|4187.21|4189.71|4188.21|4189.71|4188.21|4188.21|4186.71|822
1631815200000|2021-09-16 18:00:00|4190.21|4188.71|4188.91|4187.41|4190.21|4188.71|4188.71|4187.21|433
1631815500000|2021-09-16 18:05:00|4189.21|4187.71|4189.71|4188.21|4190.21|4188.71|4188.21|4186.71|396
1631815800000|2021-09-16 18:10:00|4189.91|4188.41|4191.21|4189.71|4192.21|4190.71|4189.91|4188.41|1431
1631816100000|2021-09-16 18:15:00|4191.41|4189.91|4190.91|4189.41|4192.21|4190.71|4190.71|4189.21|418
1631816400000|2021-09-16 18:20:00|4191.21|4189.71|4190.91|4189.41|4191.71|4190.21|4190.71|4189.21|4722
1631816700000|2021-09-16 18:25:00|4191.21|4189.71|4190.91|4189.41|4191.71|4190.21|4189.71|4188.21|429
1631817000000|2021-09-16 18:30:00|4191.21|4189.71|4190.71|4189.21|4191.71|4190.21|4190.71|4189.21|404
1631817300000|2021-09-16 18:35:00|4190.91|4189.41|4193.71|4192.21|4194.21|4192.71|4190.71|4189.21|3785
1631817600000|2021-09-16 18:40:00|4193.91|4192.41|4192.71|4191.21|4194.21|4192.71|4192.71|4191.21|2311
1631817900000|2021-09-16 18:45:00|4193.21|4191.71|4193.21|4191.71|4193.21|4191.71|4192.21|4190.71|296
1631818200000|2021-09-16 18:50:00|4192.71|4191.21|4193.71|4192.21|4194.21|4192.71|4192.21|4190.71|327
1631818500000|2021-09-16 18:55:00|4194.21|4192.71|4194.21|4192.71|4195.21|4193.71|4193.71|4192.21|565
1631818800000|2021-09-16 19:00:00|4194.41|4192.91|4193.21|4191.71|4194.71|4193.21|4190.21|4188.71|3715
1631819100000|2021-09-16 19:05:00|4193.71|4192.21|4195.41|4193.91|4196.71|4195.21|4193.41|4191.91|1732
1631819400000|2021-09-16 19:10:00|4195.71|4194.21|4194.21|4192.71|4195.71|4194.21|4194.21|4192.71|408
1631819700000|2021-09-16 19:15:00|4193.71|4192.21|4192.71|4191.21|4194.21|4192.71|4191.71|4190.21|310
1631820000000|2021-09-16 19:20:00|4193.21|4191.71|4192.21|4190.71|4193.21|4191.71|4191.71|4190.21|278
1631820300000|2021-09-16 19:25:00|4192.41|4190.91|4189.21|4187.71|4192.71|4191.21|4189.21|4187.71|480
1631820600000|2021-09-16 19:30:00|4189.41|4187.91|4190.21|4188.71|4190.71|4189.21|4189.41|4187.91|493
1631820900000|2021-09-16 19:35:00|4189.71|4188.21|4191.21|4189.71|4191.21|4189.71|4189.21|4187.71|1253
1631821200000|2021-09-16 19:40:00|4190.71|4189.21|4191.21|4189.71|4192.21|4190.71|4190.71|4189.21|333
1631821500000|2021-09-16 19:45:00|4191.71|4190.21|4195.71|4194.21|4196.21|4194.71|4191.71|4190.21|4106
1631821800000|2021-09-16 19:50:00|4196.21|4194.71|4196.71|4195.21|4198.21|4196.71|4195.71|4194.21|4852
1631822100000|2021-09-16 19:55:00|4195.71|4194.21|4193.41|4191.91|4196.21|4194.71|4192.21|4190.71|5728
1631822400000|2021-09-16 20:00:00|4195.66|4192.66|4193.36|4190.36|4195.66|4192.66|4192.96|4189.96|50
1631822700000|2021-09-16 20:05:00|4192.96|4189.96|4193.76|4190.76|4193.96|4190.96|4192.06|4189.06|0
1631823000000|2021-09-16 20:10:00|4193.36|4190.36|4193.56|4190.56|4195.26|4192.26|4193.36|4190.36|0
1631823300000|2021-09-16 20:15:00|4193.76|4190.76|4193.16|4190.16|4193.96|4190.96|4192.96|4189.96|0
1631823600000|2021-09-16 20:20:00|4193.06|4190.06|4192.36|4189.36|4193.16|4190.16|4192.36|4189.36|0
1631823900000|2021-09-16 20:25:00|4192.56|4189.56|4192.56|4189.56|4192.76|4189.76|4192.36|4189.36|0
1631824200000|2021-09-16 20:30:00|4192.76|4189.76|4192.56|4189.56|4192.96|4189.96|4192.36|4189.36|0
1631824500000|2021-09-16 20:35:00|4192.36|4189.36|4191.86|4188.86|4192.56|4189.56|4191.26|4188.26|0
1631824800000|2021-09-16 20:40:00|4191.66|4188.66|4191.66|4188.66|4191.86|4188.86|4191.46|4188.46|0
1631825100000|2021-09-16 20:45:00|4191.86|4188.86|4191.26|4188.26|4191.86|4188.86|4191.26|4188.26|0
1631825400000|2021-09-16 20:50:00|4191.06|4188.06|4191.46|4188.46|4191.66|4188.66|4191.06|4188.06|0
1631825700000|2021-09-16 20:55:00|4191.56|4188.56|4191.76|4188.76|4192.76|4189.76|4191.36|4188.36|0
1631826000000|2021-09-16 21:00:00|4191.96|4188.96|4191.86|4188.86|4191.96|4188.96|4191.56|4188.56|0
1631826300000|2021-09-16 21:05:00|4191.96|4188.96|4191.46|4188.46|4192.16|4189.16|4191.36|4188.36|0
1631826600000|2021-09-16 21:10:00|4191.56|4188.56|4191.26|4188.26|4191.76|4188.76|4190.76|4187.76|0
1631826900000|2021-09-16 21:15:00|4191.36|4188.36|4191.36|4188.36|4191.36|4188.36|4191.36|4188.36|0
1631827200000|2021-09-16 21:20:00|4191.56|4188.56|4191.26|4188.26|4191.56|4188.56|4191.26|4188.26|0
1631827500000|2021-09-16 21:25:00|4191.36|4188.36|4191.56|4188.56|4191.56|4188.56|4191.36|4188.36|0
1631827800000|2021-09-16 21:30:00|4191.46|4188.46|4191.56|4188.56|4191.56|4188.56|4191.46|4188.46|0
1631828100000|2021-09-16 21:35:00|4191.66|4188.66|4191.46|4188.46|4191.66|4188.66|4191.46|4188.46|0
1631828700000|2021-09-16 21:45:00|4191.36|4188.36|4191.46|4188.46|4191.46|4188.46|4190.86|4187.86|0
1631829000000|2021-09-16 21:50:00|4191.56|4188.56|4191.56|4188.56|4191.56|4188.56|4191.46|4188.46|0
1631829300000|2021-09-16 21:55:00|4191.66|4188.66|4191.46|4188.46|4191.66|4188.66|4191.06|4188.06|0
1631829600000|2021-09-16 22:00:00|4191.96|4188.96|4191.46|4188.46|4192.76|4189.76|4191.36|4188.36|0
1631829900000|2021-09-16 22:05:00|4191.36|4188.36|4191.26|4188.26|4191.66|4188.66|4191.06|4188.06|0
1631830200000|2021-09-16 22:10:00|4191.46|4188.46|4191.46|4188.46|4191.76|4188.76|4191.46|4188.46|0
1631830500000|2021-09-16 22:15:00|4191.66|4188.66|4190.86|4187.86|4191.66|4188.66|4190.66|4187.66|0
1631830800000|2021-09-16 22:20:00|4191.06|4188.06|4191.36|4188.36|4191.56|4188.56|4190.86|4187.86|0
1631831100000|2021-09-16 22:25:00|4191.06|4188.06|4191.56|4188.56|4191.76|4188.76|4191.06|4188.06|0
1631831400000|2021-09-16 22:30:00|4191.76|4188.76|4191.76|4188.76|4191.96|4188.96|4191.36|4188.36|0
1631831700000|2021-09-16 22:35:00|4191.86|4188.86|4191.96|4188.96|4191.96|4188.96|4191.56|4188.56|0
1631832000000|2021-09-16 22:40:00|4191.86|4188.86|4191.96|4188.96|4191.96|4188.96|4191.56|4188.56|0
1631832300000|2021-09-16 22:45:00|4191.76|4188.76|4191.56|4188.56|4191.76|4188.76|4191.56|4188.56|0
1631832600000|2021-09-16 22:50:00|4191.36|4188.36|4191.56|4188.56|4191.76|4188.76|4191.36|4188.36|0
1631832900000|2021-09-16 22:55:00|4191.36|4188.36|4191.06|4188.06|4191.36|4188.36|4190.86|4187.86|0
1631833200000|2021-09-16 23:00:00|4191.36|4188.36|4191.56|4188.56|4191.56|4188.56|4191.16|4188.16|0
1631833500000|2021-09-16 23:05:00|4191.36|4188.36|4191.06|4188.06|4191.56|4188.56|4191.06|4188.06|0
1631833800000|2021-09-16 23:10:00|4191.16|4188.16|4191.36|4188.36|4191.56|4188.56|4191.06|4188.06|0
1631834100000|2021-09-16 23:15:00|4191.56|4188.56|4191.36|4188.36|4191.76|4188.76|4191.06|4188.06|0
1631834400000|2021-09-16 23:20:00|4191.06|4188.06|4191.56|4188.56|4191.56|4188.56|4191.06|4188.06|0
1631834700000|2021-09-16 23:25:00|4191.36|4188.36|4191.36|4188.36|4191.56|4188.56|4191.16|4188.16|0
1631835000000|2021-09-16 23:30:00|4191.56|4188.56|4191.36|4188.36|4191.56|4188.56|4191.06|4188.06|0
1631835300000|2021-09-16 23:35:00|4191.16|4188.16|4190.86|4187.86|4191.36|4188.36|4190.86|4187.86|0
1631835600000|2021-09-16 23:40:00|4190.66|4187.66|4188.36|4185.36|4190.66|4187.66|4187.96|4184.96|0
1631835900000|2021-09-16 23:45:00|4188.16|4185.16|4187.16|4184.16|4188.16|4185.16|4186.66|4183.66|0
1631836200000|2021-09-16 23:50:00|4187.36|4184.36|4188.16|4185.16|4188.16|4185.16|4186.66|4183.66|0
1631836500000|2021-09-16 23:55:00|4187.96|4184.96|4188.36|4185.36|4188.56|4185.56|4187.56|4184.56|0
1631836800000|2021-09-17 00:00:00|4188.56|4185.56|4188.56|4185.56|4188.76|4185.76|4186.66|4183.66|0
1631837100000|2021-09-17 00:05:00|4188.36|4185.36|4189.26|4186.26|4189.46|4186.46|4187.96|4184.96|0
1631837400000|2021-09-17 00:10:00|4188.96|4185.96|4188.16|4185.16|4189.26|4186.26|4187.96|4184.96|0
1631837700000|2021-09-17 00:15:00|4187.96|4184.96|4189.46|4187.46|4193.46|4191.46|4187.66|4184.96|638
1631838000000|2021-09-17 00:20:00|4189.96|4187.96|4189.46|4187.46|4190.96|4188.96|4188.96|4186.96|254
1631838300000|2021-09-17 00:25:00|4189.96|4187.96|4190.96|4188.96|4191.46|4189.46|4189.96|4187.96|140
1631838600000|2021-09-17 00:30:00|4190.66|4188.66|4190.46|4188.46|4191.96|4189.96|4190.46|4188.46|127
1631838900000|2021-09-17 00:35:00|4189.96|4187.96|4189.96|4187.96|4190.96|4188.96|4189.96|4187.96|187
1631839200000|2021-09-17 00:40:00|4190.46|4188.46|4188.16|4186.16|4190.46|4188.46|4187.46|4185.46|254
1631839500000|2021-09-17 00:45:00|4187.96|4185.96|4186.96|4184.96|4188.46|4186.46|4186.46|4184.46|279
1631839800000|2021-09-17 00:50:00|4187.16|4185.16|4186.96|4184.96|4187.46|4185.46|4186.96|4184.96|135
1631840100000|2021-09-17 00:55:00|4186.66|4184.66|4187.46|4185.46|4187.46|4185.46|4185.96|4183.96|190
1631840400000|2021-09-17 01:00:00|4187.96|4185.96|4188.46|4186.46|4188.96|4186.96|4187.96|4185.96|110
1631840700000|2021-09-17 01:05:00|4188.16|4186.16|4189.46|4187.46|4189.96|4187.96|4187.96|4185.96|68
1631841000000|2021-09-17 01:10:00|4189.96|4187.96|4191.16|4189.16|4191.46|4189.46|4188.96|4186.96|115
1631841300000|2021-09-17 01:15:00|4190.96|4188.96|4188.46|4186.46|4191.66|4189.66|4187.96|4185.96|174
1631841600000|2021-09-17 01:20:00|4187.96|4185.96|4189.46|4187.46|4189.46|4187.46|4187.96|4185.96|48
1631841900000|2021-09-17 01:25:00|4189.66|4187.66|4187.96|4185.96|4189.96|4187.96|4187.46|4185.46|76
1631842200000|2021-09-17 01:30:00|4187.46|4185.46|4183.16|4181.16|4187.96|4185.96|4182.46|4180.46|265
1631842500000|2021-09-17 01:35:00|4183.46|4181.46|4186.96|4184.96|4187.46|4185.46|4183.16|4181.16|106
1631842800000|2021-09-17 01:40:00|4186.46|4184.46|4188.66|4186.66|4189.16|4187.16|4186.46|4184.46|94
1631843100000|2021-09-17 01:45:00|4188.96|4186.96|4190.66|4188.66|4191.96|4189.96|4188.66|4186.66|209
1631843400000|2021-09-17 01:50:00|4190.96|4188.96|4189.46|4187.46|4191.46|4189.46|4189.46|4187.46|118
1631843700000|2021-09-17 01:55:00|4188.96|4186.96|4189.66|4187.66|4189.96|4187.96|4188.96|4186.96|151
1631844000000|2021-09-17 02:00:00|4189.46|4187.46|4192.46|4190.46|4193.46|4191.46|4189.46|4187.46|160
1631844300000|2021-09-17 02:05:00|4192.66|4190.66|4191.96|4189.96|4192.66|4190.66|4191.46|4189.46|55
1631844600000|2021-09-17 02:10:00|4191.46|4189.46|4193.96|4191.96|4193.96|4191.96|4191.46|4189.46|56
1631844900000|2021-09-17 02:15:00|4193.46|4191.46|4193.46|4191.46|4193.66|4191.66|4192.46|4190.46|52
1631845200000|2021-09-17 02:20:00|4193.66|4191.66|4193.96|4191.96|4195.66|4193.66|4193.46|4191.46|83
1631845500000|2021-09-17 02:25:00|4193.66|4191.66|4193.46|4191.46|4194.96|4192.96|4193.16|4191.16|44
1631845800000|2021-09-17 02:30:00|4192.96|4190.96|4192.16|4190.16|4193.46|4191.46|4191.96|4189.96|216
1631846100000|2021-09-17 02:35:00|4191.96|4189.96|4193.46|4191.46|4194.46|4192.46|4191.96|4189.96|89
1631846400000|2021-09-17 02:40:00|4193.16|4191.16|4194.66|4192.66|4194.96|4192.96|4192.96|4190.96|46
1631846700000|2021-09-17 02:45:00|4194.96|4192.96|4193.46|4191.46|4196.46|4194.46|4193.46|4191.46|80
1631847000000|2021-09-17 02:50:00|4192.66|4190.66|4192.46|4190.46|4192.66|4190.66|4190.66|4188.66|86
1631847300000|2021-09-17 02:55:00|4192.66|4190.66|4194.16|4192.16|4194.46|4192.46|4192.16|4190.16|55
1631847600000|2021-09-17 03:00:00|4194.46|4192.46|4193.96|4191.96|4194.46|4192.46|4193.16|4191.16|31
1631847900000|2021-09-17 03:05:00|4194.16|4192.16|4193.66|4191.66|4194.96|4192.96|4193.46|4191.46|115
1631848200000|2021-09-17 03:10:00|4193.46|4191.46|4194.46|4192.46|4194.96|4192.96|4193.46|4191.46|71
1631848500000|2021-09-17 03:15:00|4194.66|4192.66|4196.96|4194.96|4197.16|4195.16|4194.46|4192.46|337
1631848800000|2021-09-17 03:20:00|4197.16|4195.16|4195.96|4193.96|4197.16|4195.16|4195.96|4193.96|23
1631849100000|2021-09-17 03:25:00|4196.16|4194.16|4195.96|4193.96|4196.66|4194.66|4195.96|4193.96|20
1631849400000|2021-09-17 03:30:00|4196.16|4194.16|4194.66|4192.66|4196.96|4194.96|4194.46|4192.46|53
1631849700000|2021-09-17 03:35:00|4195.16|4193.16|4193.96|4191.96|4195.46|4193.46|4193.96|4191.96|46
1631850000000|2021-09-17 03:40:00|4194.16|4192.16|4194.96|4192.96|4194.96|4192.96|4194.16|4192.16|13
1631850300000|2021-09-17 03:45:00|4194.46|4192.46|4194.46|4192.46|4194.46|4192.46|4193.96|4191.96|96
1631850600000|2021-09-17 03:50:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|13
1631850900000|2021-09-17 03:55:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|85
1631851200000|2021-09-17 04:00:00|4194.16|4192.16|4194.16|4192.16|4194.46|4192.46|4193.96|4191.96|64
1631851500000|2021-09-17 04:05:00|4194.46|4192.46|4194.66|4192.66|4194.96|4192.96|4194.46|4192.46|48
1631851800000|2021-09-17 04:10:00|4194.46|4192.46|4194.46|4192.46|4194.96|4192.96|4194.46|4192.46|20
1631852100000|2021-09-17 04:15:00|4193.96|4191.96|4193.96|4191.96|4193.96|4191.96|4193.96|4191.96|42
1631852400000|2021-09-17 04:20:00|4194.16|4192.16|4195.96|4193.96|4196.96|4194.96|4194.16|4192.16|161
1631852700000|2021-09-17 04:25:00|4195.66|4193.66|4194.46|4192.46|4195.66|4193.66|4193.96|4191.96|65
1631853000000|2021-09-17 04:30:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|66
1631853300000|2021-09-17 04:35:00|4194.16|4192.16|4194.46|4192.46|4194.96|4192.96|4193.96|4191.96|14
1631853600000|2021-09-17 04:40:00|4194.66|4192.66|4194.46|4192.46|4194.96|4192.96|4194.46|4192.46|1
1631853900000|2021-09-17 04:45:00|4194.66|4192.66|4195.96|4193.96|4196.46|4194.46|4194.16|4192.16|307
1631854200000|2021-09-17 04:50:00|4196.16|4194.16|4195.96|4193.96|4196.46|4194.46|4194.96|4192.96|70
1631854500000|2021-09-17 04:55:00|4195.46|4193.46|4195.46|4193.46|4195.96|4193.96|4195.46|4193.46|21
1631854800000|2021-09-17 05:00:00|4194.96|4192.96|4196.46|4194.46|4196.46|4194.46|4194.96|4192.96|88
1631855100000|2021-09-17 05:05:00|4196.16|4194.16|4195.96|4193.96|4197.46|4195.46|4195.46|4193.46|213
1631855400000|2021-09-17 05:10:00|4196.46|4194.46|4195.46|4193.46|4196.46|4194.46|4194.96|4192.96|49
1631855700000|2021-09-17 05:15:00|4195.66|4193.66|4197.46|4195.46|4197.46|4195.46|4195.66|4193.66|52
1631856000000|2021-09-17 05:20:00|4197.66|4195.66|4198.46|4196.46|4199.46|4197.46|4197.46|4195.46|309
1631856300000|2021-09-17 05:25:00|4197.96|4195.96|4198.96|4196.96|4198.96|4196.96|4197.46|4195.46|123
1631856600000|2021-09-17 05:30:00|4199.46|4197.46|4198.96|4196.96|4199.96|4197.96|4197.96|4195.96|277
1631856900000|2021-09-17 05:35:00|4198.46|4196.46|4199.96|4197.96|4199.96|4197.96|4198.46|4196.46|330
1631857200000|2021-09-17 05:40:00|4199.46|4197.46|4197.16|4195.16|4199.96|4197.96|4197.16|4195.16|291
1631857500000|2021-09-17 05:45:00|4196.96|4194.96|4197.96|4195.96|4198.46|4196.46|4196.96|4194.96|238
1631857800000|2021-09-17 05:50:00|4198.16|4196.16|4200.96|4198.96|4200.96|4198.96|4198.16|4196.16|1134
1631858100000|2021-09-17 05:55:00|4200.66|4198.66|4200.46|4198.46|4200.96|4198.96|4200.16|4198.16|1720
1631858400000|2021-09-17 06:00:00|4200.21|4198.71|4199.71|4198.21|4201.71|4200.21|4196.21|4194.71|2351
1631858700000|2021-09-17 06:05:00|4199.21|4197.71|4198.71|4197.21|4200.71|4199.21|4197.71|4196.21|2878
1631859000000|2021-09-17 06:10:00|4198.21|4196.71|4198.71|4197.21|4199.21|4197.71|4197.71|4196.21|1132
1631859300000|2021-09-17 06:15:00|4198.91|4197.41|4199.21|4197.71|4200.21|4198.71|4198.21|4196.71|898
1631859600000|2021-09-17 06:20:00|4199.71|4198.21|4202.21|4200.71|4202.71|4201.21|4199.21|4197.71|1609
1631859900000|2021-09-17 06:25:00|4201.91|4200.41|4201.71|4200.21|4202.71|4201.21|4201.21|4199.71|1312
1631860200000|2021-09-17 06:30:00|4202.21|4200.71|4200.71|4199.21|4202.71|4201.21|4200.21|4198.71|1285
1631860500000|2021-09-17 06:35:00|4200.21|4198.71|4200.91|4199.41|4201.21|4199.71|4199.21|4197.71|1951
1631860800000|2021-09-17 06:40:00|4200.71|4199.21|4200.71|4199.21|4201.21|4199.71|4200.21|4198.71|653
1631861100000|2021-09-17 06:45:00|4200.21|4198.71|4200.71|4199.21|4201.71|4200.21|4199.71|4198.21|973
1631861400000|2021-09-17 06:50:00|4200.91|4199.41|4198.71|4197.21|4200.91|4199.41|4198.21|4196.71|2683
1631861700000|2021-09-17 06:55:00|4199.21|4197.71|4205.21|4203.71|4206.21|4204.71|4198.91|4197.41|3141
1631862000000|2021-09-17 07:00:00|4204.91|4203.41|4211.71|4210.21|4215.21|4213.71|4204.91|4203.41|28116
1631862300000|2021-09-17 07:05:00|4212.21|4210.71|4205.21|4203.71|4213.71|4212.21|4205.21|4203.71|15173
1631862600000|2021-09-17 07:10:00|4205.71|4204.21|4206.21|4204.71|4211.71|4210.21|4205.21|4203.71|9350
1631862900000|2021-09-17 07:15:00|4205.91|4204.41|4203.21|4201.71|4210.21|4208.71|4201.71|4200.21|10771
1631863200000|2021-09-17 07:20:00|4202.71|4201.21|4205.71|4204.21|4207.71|4206.21|4202.71|4201.21|13006
1631863500000|2021-09-17 07:25:00|4206.21|4204.71|4204.21|4202.71|4208.71|4207.21|4204.21|4202.71|8702
1631863800000|2021-09-17 07:30:00|4204.71|4203.21|4208.71|4207.21|4209.21|4207.71|4202.71|4201.21|6434
1631864100000|2021-09-17 07:35:00|4208.21|4206.71|4208.21|4206.71|4209.41|4207.91|4206.71|4205.21|6472
1631864400000|2021-09-17 07:40:00|4208.44|4206.94|4205.94|4204.44|4209.44|4207.94|4205.94|4204.44|8835
1631864700000|2021-09-17 07:45:00|4206.44|4204.94|4205.44|4203.94|4207.44|4205.94|4203.94|4202.44|4412
1631865000000|2021-09-17 07:50:00|4205.94|4204.44|4210.94|4209.44|4211.44|4209.94|4205.64|4204.14|5424
1631865300000|2021-09-17 07:55:00|4211.44|4209.94|4211.44|4209.94|4211.44|4209.94|4209.44|4207.94|3727
1631865600000|2021-09-17 08:00:00|4210.94|4209.44|4210.94|4209.44|4211.44|4209.94|4209.44|4207.94|3568
1631865900000|2021-09-17 08:05:00|4210.44|4208.94|4210.44|4208.94|4210.44|4208.94|4205.44|4203.94|6979
1631866200000|2021-09-17 08:10:00|4209.94|4208.44|4206.94|4205.44|4210.44|4208.94|4204.94|4203.44|9894
1631866500000|2021-09-17 08:15:00|4207.44|4205.94|4208.44|4206.94|4208.94|4207.44|4205.94|4204.44|4092
1631866800000|2021-09-17 08:20:00|4207.94|4206.44|4205.94|4204.44|4208.94|4207.44|4205.44|4203.94|10694
1631867100000|2021-09-17 08:25:00|4205.44|4203.94|4206.14|4204.64|4206.44|4204.94|4201.44|4199.94|15968
1631867400000|2021-09-17 08:30:00|4205.94|4204.44|4203.94|4202.44|4205.94|4204.44|4202.94|4201.44|10255
1631867700000|2021-09-17 08:35:00|4203.44|4201.94|4204.94|4203.44|4206.44|4204.94|4203.44|4201.94|5589
1631868000000|2021-09-17 08:40:00|4205.44|4203.94|4202.94|4201.44|4206.94|4205.44|4202.94|4201.44|5904
1631868300000|2021-09-17 08:45:00|4203.44|4201.94|4204.64|4203.14|4204.94|4203.44|4202.94|4201.44|4176
1631868600000|2021-09-17 08:50:00|4204.44|4202.94|4205.44|4203.94|4205.44|4203.94|4203.44|4201.94|3165
1631868900000|2021-09-17 08:55:00|4204.94|4203.44|4204.94|4203.44|4205.94|4204.44|4204.44|4202.94|3689
1631869200000|2021-09-17 09:00:00|4205.44|4203.94|4201.94|4200.44|4205.44|4203.94|4201.44|4199.94|6052
1631869500000|2021-09-17 09:05:00|4202.44|4200.94|4198.94|4197.44|4202.44|4200.94|4198.94|4197.44|6055
1631869800000|2021-09-17 09:10:00|4199.44|4197.94|4191.94|4190.44|4200.94|4199.44|4191.94|4190.44|9508
1631870100000|2021-09-17 09:15:00|4191.64|4190.14|4194.94|4193.44|4195.94|4194.44|4187.44|4185.94|12314
1631870400000|2021-09-17 09:20:00|4194.44|4192.94|4190.94|4189.44|4194.44|4192.94|4189.44|4187.94|9380
1631870700000|2021-09-17 09:25:00|4190.44|4188.94|4194.44|4192.94|4194.44|4192.94|4188.44|4186.94|12364
1631871000000|2021-09-17 09:30:00|4193.94|4192.44|4191.44|4189.94|4194.94|4193.44|4190.44|4188.94|4520
1631871300000|2021-09-17 09:35:00|4191.94|4190.44|4190.44|4188.94|4192.94|4191.44|4189.94|4188.44|13172
1631871600000|2021-09-17 09:40:00|4189.94|4188.44|4184.14|4182.64|4190.94|4189.44|4183.44|4181.94|9075
1631871900000|2021-09-17 09:45:00|4183.94|4182.44|4180.94|4179.44|4184.44|4182.94|4179.94|4178.44|19156
1631872200000|2021-09-17 09:50:00|4180.44|4178.94|4172.44|4170.94|4181.44|4179.94|4166.94|4165.44|41465
1631872500000|2021-09-17 09:55:00|4171.94|4170.44|4171.94|4170.44|4172.44|4170.94|4165.44|4163.94|36062
1631872800000|2021-09-17 10:00:00|4171.44|4169.94|4166.44|4164.94|4171.44|4169.94|4162.94|4161.44|19305
1631873100000|2021-09-17 10:05:00|4166.94|4165.44|4168.94|4167.44|4169.64|4168.14|4164.94|4163.44|9694
1631873400000|2021-09-17 10:10:00|4168.64|4167.14|4169.94|4168.44|4170.94|4169.44|4164.94|4163.44|13397
1631873700000|2021-09-17 10:15:00|4169.44|4167.94|4166.94|4165.44|4170.64|4169.14|4166.94|4165.44|11092
1631874000000|2021-09-17 10:20:00|4167.14|4165.64|4157.94|4156.44|4167.44|4165.94|4154.94|4153.44|17505
1631874300000|2021-09-17 10:25:00|4158.44|4156.94|4159.44|4157.94|4160.44|4158.94|4153.44|4151.94|10614
1631874600000|2021-09-17 10:30:00|4159.64|4158.14|4159.94|4158.44|4161.44|4159.94|4153.94|4152.44|8854
1631874900000|2021-09-17 10:35:00|4160.44|4158.94|4158.44|4156.94|4160.44|4158.94|4154.44|4152.94|5474
1631875200000|2021-09-17 10:40:00|4157.64|4156.14|4154.14|4152.64|4158.94|4157.44|4153.44|4151.94|51104
1631875500000|2021-09-17 10:45:00|4153.94|4152.44|4160.94|4159.44|4161.44|4159.94|4152.44|4150.94|7782
1631875800000|2021-09-17 10:50:00|4161.14|4159.64|4159.94|4158.44|4161.94|4160.44|4158.94|4157.44|6846
1631876100000|2021-09-17 10:55:00|4160.44|4158.94|4161.94|4160.44|4162.44|4160.94|4155.94|4154.44|6115
1631876400000|2021-09-17 11:00:00|4162.14|4160.64|4166.44|4164.94|4166.44|4164.94|4159.94|4158.44|8254
1631876700000|2021-09-17 11:05:00|4166.94|4165.44|4162.94|4161.44|4167.44|4165.94|4162.94|4161.44|6297
1631877000000|2021-09-17 11:10:00|4162.44|4160.94|4159.94|4158.44|4164.44|4162.94|4159.44|4157.94|3891
1631877300000|2021-09-17 11:15:00|4160.44|4158.94|4164.94|4163.44|4165.44|4163.94|4160.44|4158.94|4580
1631877600000|2021-09-17 11:20:00|4165.44|4163.94|4162.94|4161.44|4165.94|4164.44|4162.44|4160.94|3887
1631877900000|2021-09-17 11:25:00|4163.44|4161.94|4155.64|4154.14|4163.44|4161.94|4153.44|4151.94|8369
1631878200000|2021-09-17 11:30:00|4155.94|4154.44|4156.94|4155.44|4158.44|4156.94|4151.94|4150.44|35029
1631878500000|2021-09-17 11:35:00|4156.44|4154.94|4158.44|4156.94|4163.94|4162.44|4155.94|4154.44|5494
1631878800000|2021-09-17 11:40:00|4159.28|4157.78|4158.28|4156.78|4160.78|4159.28|4155.98|4154.48|10506
1631879100000|2021-09-17 11:45:00|4158.78|4157.28|4155.78|4154.28|4158.78|4157.28|4155.28|4153.78|5824
1631879400000|2021-09-17 11:50:00|4155.28|4153.78|4160.78|4159.28|4161.28|4159.78|4155.28|4153.78|5576
1631879700000|2021-09-17 11:55:00|4161.28|4159.78|4157.78|4156.28|4161.28|4159.78|4157.78|4156.28|4584
1631880000000|2021-09-17 12:00:00|4158.28|4156.78|4159.28|4157.78|4160.78|4159.28|4157.78|4156.28|4510
1631880300000|2021-09-17 12:05:00|4158.78|4157.28|4161.78|4160.28|4162.28|4160.78|4158.28|4156.78|3160
1631880600000|2021-09-17 12:10:00|4162.28|4160.78|4168.78|4167.28|4168.78|4167.28|4162.28|4160.78|4673
1631880900000|2021-09-17 12:15:00|4168.28|4166.78|4172.28|4170.78|4172.48|4170.98|4167.78|4166.28|4405
1631881200000|2021-09-17 12:20:00|4172.78|4171.28|4173.78|4172.28|4175.78|4174.28|4172.28|4170.78|5640
1631881500000|2021-09-17 12:25:00|4174.28|4172.78|4176.78|4175.28|4178.28|4176.78|4173.28|4171.78|7350
1631881800000|2021-09-17 12:30:00|4177.28|4175.78|4178.78|4177.28|4179.28|4177.78|4175.78|4174.28|4621
1631882100000|2021-09-17 12:35:00|4179.28|4177.78|4177.28|4175.78|4179.78|4178.28|4177.28|4175.78|3856
1631882400000|2021-09-17 12:40:00|4177.78|4176.28|4176.78|4175.28|4177.78|4176.28|4175.28|4173.78|2806
1631882700000|2021-09-17 12:45:00|4177.28|4175.78|4178.78|4177.28|4179.78|4178.28|4176.78|4175.28|3171
1631883000000|2021-09-17 12:50:00|4178.28|4176.78|4179.28|4177.78|4181.28|4179.78|4176.98|4175.48|5000
1631883300000|2021-09-17 12:55:00|4179.98|4178.48|4179.78|4178.28|4180.78|4179.28|4178.78|4177.28|4629
1631883600000|2021-09-17 13:00:00|4180.28|4178.78|4180.78|4179.28|4181.28|4179.78|4179.28|4177.78|2840
1631883900000|2021-09-17 13:05:00|4181.28|4179.78|4176.28|4174.78|4181.78|4180.28|4175.78|4174.28|5107
1631884200000|2021-09-17 13:10:00|4175.98|4174.48|4180.78|4179.28|4181.28|4179.78|4175.98|4174.48|3681
1631884500000|2021-09-17 13:15:00|4181.28|4179.78|4183.28|4181.78|4184.28|4182.78|4181.28|4179.78|5135
1631884800000|2021-09-17 13:20:00|4182.78|4181.28|4182.78|4181.28|4182.78|4181.28|4182.28|4180.78|2966
1631885100000|2021-09-17 13:25:00|4182.28|4180.78|4178.28|4176.78|4182.28|4180.78|4177.78|4176.28|5262
1631885400000|2021-09-17 13:30:00|4177.78|4176.28|4177.78|4176.28|4182.28|4180.78|4176.78|4175.28|7724
1631885700000|2021-09-17 13:35:00|4178.28|4176.78|4178.78|4177.28|4179.28|4177.78|4175.78|4174.28|5194
1631886000000|2021-09-17 13:40:00|4178.48|4176.98|4175.28|4173.78|4181.28|4179.78|4174.78|4173.28|5383
1631886300000|2021-09-17 13:45:00|4175.78|4174.28|4170.28|4168.78|4176.78|4175.28|4169.78|4168.28|11980
1631886600000|2021-09-17 13:50:00|4169.98|4168.48|4164.28|4162.78|4171.78|4170.28|4163.78|4162.28|10265
1631886900000|2021-09-17 13:55:00|4163.78|4162.28|4162.78|4161.28|4164.28|4162.78|4158.78|4157.28|8565
1631887200000|2021-09-17 14:00:00|4163.28|4161.78|4158.78|4157.28|4163.78|4162.28|4158.28|4156.78|8078
1631887500000|2021-09-17 14:05:00|4157.78|4156.28|4156.78|4155.28|4158.28|4156.78|4153.78|4152.28|10891
1631887800000|2021-09-17 14:10:00|4157.13|4155.63|4150.33|4148.83|4157.13|4155.63|4150.13|4148.63|10771
1631888100000|2021-09-17 14:15:00|4150.13|4148.63|4150.33|4148.83|4150.33|4148.83|4146.63|4145.13|11439
1631888400000|2021-09-17 14:20:00|4150.13|4148.63|4141.63|4140.13|4150.33|4148.83|4141.13|4139.63|14299
1631888700000|2021-09-17 14:25:00|4141.83|4140.33|4146.13|4144.63|4147.13|4145.63|4139.63|4138.13|13957
1631889000000|2021-09-17 14:30:00|4145.63|4144.13|4142.13|4140.63|4145.63|4144.13|4140.63|4139.13|9950
1631889300000|2021-09-17 14:35:00|4142.63|4141.13|4139.63|4138.13|4143.13|4141.63|4135.63|4134.13|11393
1631889600000|2021-09-17 14:40:00|4139.13|4137.63|4136.13|4134.63|4139.13|4137.63|4133.83|4132.33|11056
1631889900000|2021-09-17 14:45:00|4135.83|4134.33|4137.13|4135.63|4137.13|4135.63|4130.63|4129.13|10095
1631890200000|2021-09-17 14:50:00|4136.63|4135.13|4135.63|4134.13|4137.13|4135.63|4129.63|4128.13|13987
1631890500000|2021-09-17 14:55:00|4135.13|4133.63|4129.63|4128.13|4135.63|4134.13|4125.63|4124.13|13170
1631890800000|2021-09-17 15:00:00|4129.13|4127.63|4128.63|4127.13|4129.63|4128.13|4124.63|4123.13|13439
1631891100000|2021-09-17 15:05:00|4128.13|4126.63|4125.63|4124.13|4128.13|4126.63|4124.63|4123.13|11678
1631891400000|2021-09-17 15:10:00|4125.13|4123.63|4131.83|4130.33|4133.13|4131.63|4120.13|4118.63|22156
1631891700000|2021-09-17 15:15:00|4132.13|4130.63|4133.63|4132.13|4134.13|4132.63|4128.13|4126.63|13984
1631892000000|2021-09-17 15:20:00|4133.13|4131.63|4128.13|4126.63|4135.13|4133.63|4128.13|4126.63|12496
1631892300000|2021-09-17 15:25:00|4128.33|4126.83|4121.13|4119.63|4130.13|4128.63|4120.63|4119.13|37614
1631892600000|2021-09-17 15:30:00|4119.67|4118.17|4129.17|4127.67|4129.17|4127.67|4113.17|4111.67|66611
1631892900000|2021-09-17 15:35:00|4128.17|4126.67|4128.17|4126.67|4135.17|4133.67|4127.17|4125.67|39748
1631893200000|2021-09-17 15:40:00|4128.67|4127.17|4125.17|4123.67|4129.67|4128.17|4124.67|4123.17|17023
1631893500000|2021-09-17 15:45:00|4124.67|4123.17|4129.67|4128.17|4130.17|4128.67|4123.67|4122.17|9538
1631893800000|2021-09-17 15:50:00|4129.17|4127.67|4122.67|4121.17|4129.17|4127.67|4122.67|4121.17|7433
1631894100000|2021-09-17 15:55:00|4123.17|4121.67|4127.17|4125.67|4128.67|4127.17|4122.17|4120.67|9516
1631894400000|2021-09-17 16:00:00|4126.67|4125.17|4130.17|4128.67|4130.67|4129.17|4126.37|4124.87|2960
1631894700000|2021-09-17 16:05:00|4130.67|4129.17|4130.67|4129.17|4131.17|4129.67|4128.17|4126.67|2945
1631895000000|2021-09-17 16:10:00|4131.17|4129.67|4130.67|4129.17|4132.67|4131.17|4130.67|4129.17|2698
1631895300000|2021-09-17 16:15:00|4131.17|4129.67|4131.17|4129.67|4131.67|4130.17|4129.17|4127.67|2937
1631895600000|2021-09-17 16:20:00|4130.67|4129.17|4137.17|4135.67|4137.17|4135.67|4130.67|4129.17|4762
1631895900000|2021-09-17 16:25:00|4136.67|4135.17|4134.17|4132.67|4137.17|4135.67|4134.17|4132.67|2307
1631896200000|2021-09-17 16:30:00|4134.67|4133.17|4136.67|4135.17|4137.67|4136.17|4134.67|4133.17|1659
1631896500000|2021-09-17 16:35:00|4136.87|4135.37|4135.67|4134.17|4138.17|4136.67|4135.17|4133.67|3067
1631896800000|2021-09-17 16:40:00|4135.87|4134.37|4132.17|4130.67|4136.17|4134.67|4131.17|4129.67|4349
1631897100000|2021-09-17 16:45:00|4132.67|4131.17|4132.67|4131.17|4134.67|4133.17|4131.67|4130.17|3390
1631897400000|2021-09-17 16:50:00|4132.37|4130.87|4135.17|4133.67|4136.67|4135.17|4132.37|4130.87|1488
1631897700000|2021-09-17 16:55:00|4134.87|4133.37|4132.67|4131.17|4136.17|4134.67|4132.17|4130.67|1000
1631898000000|2021-09-17 17:00:00|4132.87|4131.37|4131.67|4130.17|4133.67|4132.17|4130.67|4129.17|1323
1631898300000|2021-09-17 17:05:00|4131.87|4130.37|4130.67|4129.17|4133.17|4131.67|4130.67|4129.17|457
1631898600000|2021-09-17 17:10:00|4130.87|4129.37|4131.17|4129.67|4132.67|4131.17|4130.17|4128.67|1826
1631898900000|2021-09-17 17:15:00|4131.67|4130.17|4130.67|4129.17|4133.67|4132.17|4130.17|4128.67|939
1631899200000|2021-09-17 17:20:00|4130.17|4128.67|4129.67|4128.17|4131.67|4130.17|4129.17|4127.67|610
1631899500000|2021-09-17 17:25:00|4129.17|4127.67|4131.67|4130.17|4132.17|4130.67|4127.67|4126.17|983
1631899800000|2021-09-17 17:30:00|4131.17|4129.67|4129.67|4128.17|4131.67|4130.17|4127.67|4126.17|624
1631900100000|2021-09-17 17:35:00|4130.17|4128.67|4131.67|4130.17|4132.37|4130.87|4130.17|4128.67|743
1631900400000|2021-09-17 17:40:00|4132.17|4130.67|4130.67|4129.17|4132.37|4130.87|4130.17|4128.67|419
1631900700000|2021-09-17 17:45:00|4131.17|4129.67|4126.17|4124.67|4131.17|4129.67|4126.17|4124.67|913
1631901000000|2021-09-17 17:50:00|4125.67|4124.17|4126.17|4124.67|4127.17|4125.67|4123.67|4122.17|1682
1631901300000|2021-09-17 17:55:00|4126.67|4125.17|4127.17|4125.67|4127.67|4126.17|4125.67|4124.17|1137
1631901600000|2021-09-17 18:00:00|4126.67|4125.17|4129.87|4128.37|4130.17|4128.67|4126.67|4125.17|1218
1631901900000|2021-09-17 18:05:00|4130.17|4128.67|4133.67|4132.17|4133.67|4132.17|4130.17|4128.67|1571
1631902200000|2021-09-17 18:10:00|4134.17|4132.67|4129.67|4128.17|4134.17|4132.67|4129.67|4128.17|1042
1631902500000|2021-09-17 18:15:00|4130.17|4128.67|4129.67|4128.17|4131.67|4130.17|4128.67|4127.17|779
1631902800000|2021-09-17 18:20:00|4130.17|4128.67|4132.17|4130.67|4133.17|4131.67|4130.17|4128.67|685
1631903100000|2021-09-17 18:25:00|4131.67|4130.17|4129.67|4128.17|4132.67|4131.17|4129.67|4128.17|697
1631903400000|2021-09-17 18:30:00|4129.17|4127.67|4129.17|4127.67|4130.37|4128.87|4128.17|4126.67|713
1631903700000|2021-09-17 18:35:00|4128.87|4127.37|4130.17|4128.67|4130.67|4129.17|4127.87|4126.37|796
1631904000000|2021-09-17 18:40:00|4130.67|4129.17|4133.37|4131.87|4133.67|4132.17|4130.17|4128.67|539
1631904300000|2021-09-17 18:45:00|4133.67|4132.17|4134.17|4132.67|4135.17|4133.67|4132.17|4130.67|1182
1631904600000|2021-09-17 18:50:00|4134.67|4133.17|4133.17|4131.67|4135.17|4133.67|4132.87|4131.37|452
1631904900000|2021-09-17 18:55:00|4132.87|4131.37|4133.37|4131.87|4135.67|4134.17|4132.17|4130.67|506
1631905200000|2021-09-17 19:00:00|4133.67|4132.17|4136.17|4134.67|4136.67|4135.17|4133.67|4132.17|1267
1631905500000|2021-09-17 19:05:00|4135.67|4134.17|4133.17|4131.67|4136.17|4134.67|4133.17|4131.67|804
1631905800000|2021-09-17 19:10:00|4133.37|4131.87|4131.17|4129.67|4133.67|4132.17|4130.67|4129.17|715
1631906100000|2021-09-17 19:15:00|4131.67|4130.17|4133.67|4132.17|4134.17|4132.67|4130.67|4129.17|554
1631906400000|2021-09-17 19:20:00|4134.17|4132.67|4136.17|4134.67|4136.17|4134.67|4134.17|4132.67|522
1631906700000|2021-09-17 19:25:00|4135.67|4134.17|4133.17|4131.67|4135.67|4134.17|4132.67|4131.17|812
1631907000000|2021-09-17 19:30:00|4133.67|4132.17|4134.67|4133.17|4135.67|4134.17|4132.67|4131.17|799
1631907300000|2021-09-17 19:35:00|4135.17|4133.67|4134.67|4133.17|4136.67|4135.17|4133.67|4132.17|899
1631907600000|2021-09-17 19:40:00|4135.17|4133.67|4138.17|4136.67|4138.17|4136.67|4134.67|4133.17|554
1631907900000|2021-09-17 19:45:00|4137.67|4136.17|4132.67|4131.17|4137.67|4136.17|4132.17|4130.67|1246
1631908200000|2021-09-17 19:50:00|4132.87|4131.37|4134.17|4132.67|4135.67|4134.17|4131.67|4130.17|1589
1631908500000|2021-09-17 19:55:00|4133.67|4132.17|4133.67|4132.17|4137.17|4135.67|4131.67|4130.17|3460
1631908800000|2021-09-17 20:00:00|4132.87|4131.37|4129.32|4126.32|4133.22|4131.37|4125.52|4122.52|56
1631909100000|2021-09-17 20:05:00|4129.52|4126.52|4128.02|4125.02|4129.72|4126.72|4127.62|4124.62|0
1631909400000|2021-09-17 20:10:00|4128.22|4125.22|4128.22|4125.22|4128.82|4125.82|4126.82|4123.82|0
1631909700000|2021-09-17 20:15:00|4127.82|4124.82|4127.82|4124.82|4128.82|4125.82|4127.22|4124.22|0
1631910000000|2021-09-17 20:20:00|4128.02|4125.02|4127.82|4124.82|4129.42|4126.42|4127.82|4124.82|0
1631910300000|2021-09-17 20:25:00|4128.02|4125.02|4126.52|4123.52|4128.42|4125.42|4126.52|4123.52|0
1631910600000|2021-09-17 20:30:00|4126.82|4123.82|4125.32|4122.32|4127.02|4124.02|4125.32|4122.32|0
1631910900000|2021-09-17 20:35:00|4125.22|4122.22|4121.32|4118.32|4125.52|4122.52|4121.32|4118.32|0
1631911200000|2021-09-17 20:40:00|4121.52|4118.52|4123.22|4120.22|4123.22|4120.22|4121.12|4118.12|0
1631911500000|2021-09-17 20:45:00|4123.42|4120.42|4123.62|4120.62|4124.02|4121.02|4122.62|4119.62|0
1631911800000|2021-09-17 20:50:00|4123.42|4120.42|4123.22|4120.22|4123.42|4120.42|4122.22|4119.22|0
1631912100000|2021-09-17 20:55:00|4123.12|4120.12|4122.32|4119.32|4123.42|4120.42|4121.52|4118.52|0
1632088800000|2021-09-19 22:00:00|4127.32|4124.32|4124.92|4121.92|4127.82|4124.82|4124.52|4121.52|0
1632089100000|2021-09-19 22:05:00|4124.82|4121.82|4123.22|4120.22|4125.52|4122.52|4122.52|4119.52|0
1632089400000|2021-09-19 22:10:00|4123.52|4120.52|4122.22|4119.22|4123.92|4120.92|4120.52|4117.52|0
1632089700000|2021-09-19 22:15:00|4122.32|4119.32|4123.02|4120.02|4123.52|4120.52|4121.42|4118.42|0
1632090000000|2021-09-19 22:20:00|4122.82|4119.82|4121.12|4118.12|4123.52|4120.52|4120.52|4117.52|0
1632090300000|2021-09-19 22:25:00|4121.22|4118.22|4121.62|4118.62|4122.02|4119.02|4119.52|4116.52|0
1632090600000|2021-09-19 22:30:00|4121.82|4118.82|4122.62|4119.62|4122.82|4119.82|4121.62|4118.62|0
1632090900000|2021-09-19 22:35:00|4122.82|4119.82|4124.32|4121.32|4124.52|4121.52|4122.82|4119.82|0
1632091200000|2021-09-19 22:40:00|4124.52|4121.52|4126.02|4123.02|4126.02|4123.02|4124.12|4121.12|0
1632091500000|2021-09-19 22:45:00|4126.22|4123.22|4126.42|4123.42|4127.02|4124.02|4125.02|4122.02|0
1632091800000|2021-09-19 22:50:00|4126.62|4123.62|4127.22|4124.22|4127.42|4124.42|4126.22|4123.22|0
1632092100000|2021-09-19 22:55:00|4127.42|4124.42|4127.22|4124.22|4127.52|4124.52|4126.72|4123.72|0
1632092400000|2021-09-19 23:00:00|4127.42|4124.42|4126.42|4123.42|4127.72|4124.72|4126.42|4123.42|0
1632092700000|2021-09-19 23:05:00|4126.62|4123.62|4127.22|4124.22|4127.42|4124.42|4126.42|4123.42|0
1632093000000|2021-09-19 23:10:00|4127.32|4124.32|4127.02|4124.02|4127.82|4124.82|4126.82|4123.82|0
1632093300000|2021-09-19 23:15:00|4127.22|4124.22|4126.42|4123.42|4127.22|4124.22|4126.42|4123.42|0
1632093600000|2021-09-19 23:20:00|4125.32|4122.32|4127.02|4124.02|4127.02|4124.02|4124.72|4121.72|0
1632093900000|2021-09-19 23:25:00|4127.22|4124.22|4128.72|4125.72|4128.92|4125.92|4127.22|4124.22|0
1632094200000|2021-09-19 23:30:00|4128.52|4125.52|4129.12|4126.12|4129.12|4126.12|4127.82|4124.82|0
1632094500000|2021-09-19 23:35:00|4129.02|4126.02|4128.32|4125.32|4129.12|4126.12|4127.92|4124.92|0
1632094800000|2021-09-19 23:40:00|4128.42|4125.42|4128.52|4125.52|4128.72|4125.72|4127.72|4124.72|0
1632095100000|2021-09-19 23:45:00|4128.62|4125.62|4128.92|4125.92|4128.92|4125.92|4128.02|4125.02|0
1632095400000|2021-09-19 23:50:00|4128.72|4125.72|4128.92|4125.92|4129.12|4126.12|4128.32|4125.32|0
1632095700000|2021-09-19 23:55:00|4128.72|4125.72|4129.12|4126.12|4129.52|4126.52|4128.52|4125.52|0
1632096000000|2021-09-20 00:00:00|4129.32|4126.32|4129.92|4126.92|4130.12|4127.12|4128.82|4125.82|0
1632096300000|2021-09-20 00:05:00|4129.72|4126.72|4129.32|4126.32|4130.12|4127.12|4128.92|4125.92|0
1632096600000|2021-09-20 00:10:00|4129.22|4126.22|4128.92|4125.92|4129.52|4126.52|4128.42|4125.42|0
1632096900000|2021-09-20 00:15:00|4129.12|4126.12|4132.42|4130.42|4133.92|4131.92|4127.42|4125.42|810
1632097200000|2021-09-20 00:20:00|4132.92|4130.92|4130.42|4128.42|4132.92|4130.92|4128.42|4126.42|310
1632097500000|2021-09-20 00:25:00|4130.12|4128.12|4132.92|4130.92|4132.92|4130.92|4129.92|4127.92|146
1632097800000|2021-09-20 00:30:00|4132.12|4130.12|4132.92|4130.92|4133.42|4131.42|4131.92|4129.92|118
1632098100000|2021-09-20 00:35:00|4133.42|4131.42|4130.12|4128.12|4133.42|4131.42|4129.92|4127.92|133
1632098400000|2021-09-20 00:40:00|4129.92|4127.92|4128.62|4126.62|4130.92|4128.92|4127.92|4125.92|109
1632098700000|2021-09-20 00:45:00|4128.92|4126.92|4129.92|4127.92|4130.42|4128.42|4128.62|4126.62|47
1632099000000|2021-09-20 00:50:00|4129.42|4127.42|4128.92|4126.92|4129.92|4127.92|4128.62|4126.62|73
1632099300000|2021-09-20 00:55:00|4129.12|4127.12|4128.42|4126.42|4129.42|4127.42|4127.92|4125.92|97
1632099600000|2021-09-20 01:00:00|4127.92|4125.92|4126.12|4124.12|4128.42|4126.42|4125.42|4123.42|227
1632099900000|2021-09-20 01:05:00|4125.92|4123.92|4124.12|4122.12|4127.42|4125.42|4123.92|4121.92|244
1632100200000|2021-09-20 01:10:00|4124.42|4122.42|4123.42|4121.42|4124.62|4122.62|4122.92|4120.92|165
1632100500000|2021-09-20 01:15:00|4123.62|4121.62|4122.42|4120.42|4123.62|4121.62|4120.92|4118.92|197
1632100800000|2021-09-20 01:20:00|4122.92|4120.92|4121.92|4119.92|4123.12|4121.12|4120.42|4118.42|291
1632101100000|2021-09-20 01:25:00|4121.62|4119.62|4121.42|4119.42|4121.92|4119.92|4120.92|4118.92|129
1632101400000|2021-09-20 01:30:00|4121.12|4119.12|4122.12|4120.12|4122.42|4120.42|4120.42|4118.42|200
1632101700000|2021-09-20 01:35:00|4121.92|4119.92|4120.62|4118.62|4121.92|4119.92|4119.42|4117.42|384
1632102000000|2021-09-20 01:40:00|4120.92|4118.92|4116.92|4114.92|4120.92|4118.92|4115.12|4113.12|645
1632102300000|2021-09-20 01:45:00|4116.42|4114.42|4115.12|4113.12|4116.92|4114.92|4114.92|4112.92|155
1632102600000|2021-09-20 01:50:00|4114.92|4112.92|4117.42|4115.42|4117.42|4115.42|4114.62|4112.62|76
1632102900000|2021-09-20 01:55:00|4117.12|4115.12|4115.42|4113.42|4117.12|4115.12|4114.92|4112.92|160
1632103200000|2021-09-20 02:00:00|4114.92|4112.92|4113.92|4111.92|4115.62|4113.62|4113.92|4111.92|278
1632103500000|2021-09-20 02:05:00|4113.42|4111.42|4113.42|4111.42|4113.92|4111.92|4111.92|4109.92|466
1632103800000|2021-09-20 02:10:00|4113.12|4111.12|4112.92|4110.92|4113.42|4111.42|4111.12|4109.12|413
1632104100000|2021-09-20 02:15:00|4113.12|4111.12|4108.92|4106.92|4113.12|4111.12|4107.12|4105.12|637
1632104400000|2021-09-20 02:20:00|4108.42|4106.42|4107.92|4105.92|4108.42|4106.42|4106.92|4104.92|115
1632104700000|2021-09-20 02:25:00|4108.12|4106.12|4107.92|4105.92|4109.92|4107.92|4107.92|4105.92|274
1632105000000|2021-09-20 02:30:00|4108.42|4106.42|4102.92|4100.92|4108.42|4106.42|4102.92|4100.92|931
1632105300000|2021-09-20 02:35:00|4103.12|4101.12|4101.42|4099.42|4103.42|4101.42|4099.92|4097.92|733
1632105600000|2021-09-20 02:40:00|4101.62|4099.62|4098.42|4096.42|4101.92|4099.92|4097.92|4095.92|371
1632105900000|2021-09-20 02:45:00|4097.92|4095.92|4096.62|4094.62|4098.42|4096.42|4093.42|4091.42|800
1632106200000|2021-09-20 02:50:00|4096.92|4094.92|4093.42|4091.42|4096.92|4094.92|4092.92|4090.92|238
1632106500000|2021-09-20 02:55:00|4093.12|4091.12|4088.42|4086.42|4093.92|4091.92|4087.42|4085.42|682
1632106800000|2021-09-20 03:00:00|4088.62|4086.62|4084.62|4082.62|4088.92|4086.92|4083.42|4081.42|1244
1632107100000|2021-09-20 03:05:00|4084.42|4082.42|4085.42|4083.42|4085.42|4083.42|4083.92|4081.92|106
1632107400000|2021-09-20 03:10:00|4085.12|4083.12|4091.62|4089.62|4091.62|4089.62|4083.42|4081.42|414
1632107700000|2021-09-20 03:15:00|4091.42|4089.42|4090.62|4088.62|4093.42|4091.42|4089.92|4087.92|314
1632108000000|2021-09-20 03:20:00|4090.42|4088.42|4091.62|4089.62|4092.12|4090.12|4087.92|4085.92|113
1632108300000|2021-09-20 03:25:00|4091.42|4089.42|4090.42|4088.42|4092.12|4090.12|4090.42|4088.42|50
1632108600000|2021-09-20 03:30:00|4090.92|4088.92|4090.92|4088.92|4090.92|4088.92|4089.42|4087.42|35
1632108900000|2021-09-20 03:35:00|4091.42|4089.42|4087.42|4085.42|4091.42|4089.42|4087.42|4085.42|209
1632109200000|2021-09-20 03:40:00|4087.62|4085.62|4089.42|4087.42|4089.62|4087.62|4086.42|4084.42|229
1632109500000|2021-09-20 03:45:00|4089.62|4087.62|4092.92|4090.92|4092.92|4090.92|4088.42|4086.42|260
1632109800000|2021-09-20 03:50:00|4093.12|4091.12|4094.42|4092.42|4094.92|4092.92|4093.12|4091.12|116
1632110100000|2021-09-20 03:55:00|4094.12|4092.12|4091.92|4089.92|4094.92|4092.92|4091.92|4089.92|107
1632110400000|2021-09-20 04:00:00|4091.42|4089.42|4090.92|4088.92|4092.12|4090.12|4090.92|4088.92|80
1632110700000|2021-09-20 04:05:00|4090.62|4088.62|4087.92|4085.92|4090.62|4088.62|4087.92|4085.92|391
1632111000000|2021-09-20 04:10:00|4087.42|4085.42|4086.92|4084.92|4087.62|4085.62|4086.42|4084.42|232
1632111300000|2021-09-20 04:15:00|4087.12|4085.12|4083.42|4081.42|4088.12|4086.12|4083.42|4081.42|467
1632111600000|2021-09-20 04:20:00|4082.92|4080.92|4083.12|4081.12|4083.92|4081.92|4082.92|4080.92|125
1632111900000|2021-09-20 04:25:00|4082.92|4080.92|4084.42|4082.42|4084.42|4082.42|4082.92|4080.92|77
1632112200000|2021-09-20 04:30:00|4084.92|4082.92|4087.42|4085.42|4087.42|4085.42|4083.92|4081.92|222
1632112500000|2021-09-20 04:35:00|4086.92|4084.92|4087.42|4085.42|4087.92|4085.92|4086.42|4084.42|212
1632112800000|2021-09-20 04:40:00|4087.92|4085.92|4090.42|4088.42|4090.42|4088.42|4087.92|4085.92|153
1632113100000|2021-09-20 04:45:00|4090.92|4088.92|4093.42|4091.42|4094.42|4092.42|4090.92|4088.92|209
1632113400000|2021-09-20 04:50:00|4093.62|4091.62|4095.92|4093.92|4096.42|4094.42|4093.62|4091.62|181
1632113700000|2021-09-20 04:55:00|4095.62|4093.62|4095.42|4093.42|4095.92|4093.92|4094.42|4092.42|163
1632114000000|2021-09-20 05:00:00|4095.12|4093.12|4094.12|4092.12|4096.42|4094.42|4092.42|4090.42|188
1632114300000|2021-09-20 05:05:00|4094.42|4092.42|4092.92|4090.92|4097.12|4095.12|4092.42|4090.42|174
1632114600000|2021-09-20 05:10:00|4093.42|4091.42|4096.92|4094.92|4096.92|4094.92|4093.42|4091.42|471
1632114900000|2021-09-20 05:15:00|4097.12|4095.12|4097.12|4095.12|4100.12|4098.12|4096.62|4094.62|301
1632115200000|2021-09-20 05:20:00|4097.42|4095.42|4096.92|4094.92|4097.62|4095.62|4095.92|4093.92|188
1632115500000|2021-09-20 05:25:00|4097.42|4095.42|4095.92|4093.92|4098.42|4096.42|4094.42|4092.42|305
1632115800000|2021-09-20 05:30:00|4096.12|4094.12|4093.12|4091.12|4098.92|4096.92|4093.12|4091.12|378
1632116100000|2021-09-20 05:35:00|4093.42|4091.42|4091.92|4089.92|4095.92|4093.92|4091.92|4089.92|764
1632116400000|2021-09-20 05:40:00|4091.42|4089.42|4093.92|4091.92|4094.92|4092.92|4091.42|4089.42|363
1632116700000|2021-09-20 05:45:00|4094.12|4092.12|4093.62|4091.62|4095.42|4093.42|4093.62|4091.62|360
1632117000000|2021-09-20 05:50:00|4093.42|4091.42|4091.62|4089.62|4094.92|4092.92|4091.12|4089.12|586
1632117300000|2021-09-20 05:55:00|4091.42|4089.42|4093.42|4091.42|4095.12|4093.12|4091.12|4089.12|775
1632117600000|2021-09-20 06:00:00|4093.17|4091.67|4088.67|4087.17|4098.37|4096.87|4088.67|4087.17|3801
1632117900000|2021-09-20 06:05:00|4088.87|4087.37|4082.17|4080.67|4090.17|4088.67|4081.37|4079.87|2531
1632118200000|2021-09-20 06:10:00|4081.87|4080.37|4081.37|4079.87|4085.17|4083.67|4081.17|4079.67|2736
1632118500000|2021-09-20 06:15:00|4081.67|4080.17|4074.17|4072.67|4084.17|4082.67|4073.17|4071.67|4516
1632118800000|2021-09-20 06:20:00|4074.37|4072.87|4076.67|4075.17|4077.17|4075.67|4073.67|4072.17|2559
1632119100000|2021-09-20 06:25:00|4077.17|4075.67|4080.37|4078.87|4081.17|4079.67|4076.17|4074.67|2023
1632119400000|2021-09-20 06:30:00|4080.17|4078.67|4075.67|4074.17|4080.67|4079.17|4075.17|4073.67|1437
1632119700000|2021-09-20 06:35:00|4076.17|4074.67|4069.67|4068.17|4077.67|4076.17|4069.67|4068.17|3344
1632120000000|2021-09-20 06:40:00|4070.17|4068.67|4064.17|4062.67|4071.67|4070.17|4063.17|4061.67|5336
1632120300000|2021-09-20 06:45:00|4064.67|4063.17|4073.17|4071.67|4073.17|4071.67|4063.67|4062.17|4260
1632120600000|2021-09-20 06:50:00|4072.67|4071.17|4069.17|4067.67|4072.67|4071.17|4066.67|4065.17|3658
1632120900000|2021-09-20 06:55:00|4068.67|4067.17|4072.37|4070.87|4075.17|4073.67|4068.67|4067.17|5823
1632121200000|2021-09-20 07:00:00|4071.17|4069.67|4061.17|4059.67|4075.17|4073.67|4060.67|4059.17|20372
1632121500000|2021-09-20 07:05:00|4061.67|4060.17|4066.17|4064.67|4070.17|4068.67|4059.17|4057.67|14439
1632121800000|2021-09-20 07:10:00|4065.67|4064.17|4060.17|4058.67|4067.17|4065.67|4059.17|4057.67|16673
1632122100000|2021-09-20 07:15:00|4060.67|4059.17|4063.67|4062.17|4064.17|4062.67|4056.67|4055.17|12366
1632122400000|2021-09-20 07:20:00|4064.17|4062.67|4059.17|4057.67|4064.17|4062.67|4054.67|4053.17|10858
1632122700000|2021-09-20 07:25:00|4058.17|4056.67|4051.87|4050.37|4058.67|4057.17|4051.17|4049.67|14378
1632123000000|2021-09-20 07:30:00|4052.67|4051.17|4058.17|4056.67|4059.67|4058.17|4051.67|4050.17|13957
1632123300000|2021-09-20 07:35:00|4057.67|4056.17|4062.67|4061.17|4063.17|4061.67|4054.67|4053.17|11682
1632123600000|2021-09-20 07:40:00|4062.3|4060.8|4061.3|4059.8|4064.3|4062.8|4053.3|4051.8|11713
1632123900000|2021-09-20 07:45:00|4060.8|4059.3|4054.8|4053.3|4061.3|4059.8|4054.3|4052.8|10205
1632124200000|2021-09-20 07:50:00|4054.3|4052.8|4046.3|4044.8|4055.3|4053.8|4044.3|4042.8|13527
1632124500000|2021-09-20 07:55:00|4047.8|4046.3|4043.3|4041.8|4047.8|4046.3|4040.8|4039.3|12430
1632124800000|2021-09-20 08:00:00|4043.8|4042.3|4046.3|4044.8|4046.8|4045.3|4039.3|4037.8|13845
1632125100000|2021-09-20 08:05:00|4045.8|4044.3|4051.3|4049.8|4051.8|4050.3|4043.3|4041.8|12481
1632125400000|2021-09-20 08:10:00|4051.8|4050.3|4040.8|4039.3|4051.8|4050.3|4040.3|4038.8|10484
1632125700000|2021-09-20 08:15:00|4040.5|4039|4039.3|4037.8|4041.8|4040.3|4037.8|4036.3|7233
1632126000000|2021-09-20 08:20:00|4038.8|4037.3|4038.3|4036.8|4042.3|4040.8|4038.3|4036.8|8950
1632126300000|2021-09-20 08:25:00|4037.3|4035.8|4045.3|4043.8|4046.8|4045.3|4036.8|4035.3|7734
1632126600000|2021-09-20 08:30:00|4045.8|4044.3|4047.8|4046.3|4048.3|4046.8|4039.5|4038|5253
1632126900000|2021-09-20 08:35:00|4047.5|4046|4044.3|4042.8|4048.3|4046.8|4044.3|4042.8|9447
1632127200000|2021-09-20 08:40:00|4043.8|4042.3|4045.3|4043.8|4046.3|4044.8|4041.3|4039.8|14687
1632127500000|2021-09-20 08:45:00|4044.8|4043.3|4050.3|4048.8|4050.3|4048.8|4042.8|4041.3|8501
1632127800000|2021-09-20 08:50:00|4050.5|4049|4053.8|4052.3|4056.8|4055.3|4050.3|4048.8|9249
1632128100000|2021-09-20 08:55:00|4054|4052.5|4048.3|4046.8|4054.8|4053.3|4044.8|4043.3|7498
1632128400000|2021-09-20 09:00:00|4048.8|4047.3|4044.3|4042.8|4048.8|4047.3|4043.8|4042.3|7067
1632128700000|2021-09-20 09:05:00|4044.8|4043.3|4048.8|4047.3|4049|4047.5|4043.8|4042.3|4010
1632129000000|2021-09-20 09:10:00|4049.3|4047.8|4052.8|4051.3|4052.8|4051.3|4047.3|4045.8|7232
1632129300000|2021-09-20 09:15:00|4052.3|4050.8|4051.8|4050.3|4054.8|4053.3|4049.3|4047.8|6960
1632129600000|2021-09-20 09:20:00|4051.3|4049.8|4045.8|4044.3|4052|4050.5|4044.8|4043.3|5518
1632129900000|2021-09-20 09:25:00|4046.3|4044.8|4046.8|4045.3|4049.8|4048.3|4043.8|4042.3|6629
1632130200000|2021-09-20 09:30:00|4046.3|4044.8|4046.8|4045.3|4050.3|4048.8|4045.3|4043.8|6950
1632130500000|2021-09-20 09:35:00|4046.3|4044.8|4043.8|4042.3|4047.3|4045.8|4042.3|4040.8|7353
1632130800000|2021-09-20 09:40:00|4044|4042.5|4040.8|4039.3|4044.3|4042.8|4038.8|4037.3|7065
1632131100000|2021-09-20 09:45:00|4041.3|4039.8|4038.8|4037.3|4041.8|4040.3|4037.3|4035.8|8048
1632131400000|2021-09-20 09:50:00|4038.3|4036.8|4042.3|4040.8|4043.8|4042.3|4036.8|4035.3|7200
1632131700000|2021-09-20 09:55:00|4042.8|4041.3|4044.8|4043.3|4045.8|4044.3|4041.8|4040.3|6636
1632132000000|2021-09-20 10:00:00|4043.8|4042.3|4045.8|4044.3|4047|4045.5|4043.3|4041.8|8047
1632132300000|2021-09-20 10:05:00|4045.5|4044|4046.8|4045.3|4050.5|4049|4044.8|4043.3|6205
1632132600000|2021-09-20 10:10:00|4047.3|4045.8|4040.8|4039.3|4047.3|4045.8|4040.8|4039.3|3235
1632132900000|2021-09-20 10:15:00|4041.3|4039.8|4042.8|4041.3|4044.3|4042.8|4040.8|4039.3|3938
1632133200000|2021-09-20 10:20:00|4042.3|4040.8|4043.3|4041.8|4044.8|4043.3|4041.5|4040|3427
1632133500000|2021-09-20 10:25:00|4042.8|4041.3|4043.8|4042.3|4045.8|4044.3|4042.8|4041.3|3571
1632133800000|2021-09-20 10:30:00|4044.3|4042.8|4044.8|4043.3|4046.3|4044.8|4042.8|4041.3|5832
1632134100000|2021-09-20 10:35:00|4044.3|4042.8|4037.3|4035.8|4044.3|4042.8|4036.3|4034.8|7077
1632134400000|2021-09-20 10:40:00|4037|4035.5|4037|4035.5|4039.8|4038.3|4036.3|4034.8|4503
1632134700000|2021-09-20 10:45:00|4036.8|4035.3|4037.3|4035.8|4037.8|4036.3|4035.3|4033.8|5582
1632135000000|2021-09-20 10:50:00|4036.8|4035.3|4035.8|4034.3|4036.8|4035.3|4035.3|4033.8|3618
1632135300000|2021-09-20 10:55:00|4035.3|4033.8|4038.3|4036.8|4038.3|4036.8|4033.8|4032.3|7448
1632135600000|2021-09-20 11:00:00|4038.8|4037.3|4036.8|4035.3|4038.8|4037.3|4036.3|4034.8|4580
1632135900000|2021-09-20 11:05:00|4036.3|4034.8|4036.3|4034.8|4038.3|4036.8|4035.8|4034.3|4462
1632136200000|2021-09-20 11:10:00|4036.8|4035.3|4040.8|4039.3|4041.3|4039.8|4036.8|4035.3|4387
1632136500000|2021-09-20 11:15:00|4040.3|4038.8|4036.8|4035.3|4040.8|4039.3|4036.8|4035.3|6324
1632136800000|2021-09-20 11:20:00|4037.3|4035.8|4034.3|4032.8|4037.8|4036.3|4033.3|4031.8|6240
1632137100000|2021-09-20 11:25:00|4034.8|4033.3|4031.8|4030.3|4034.8|4033.3|4031.8|4030.3|7447
1632137400000|2021-09-20 11:30:00|4032.3|4030.8|4023.3|4021.8|4032.3|4030.8|4021.8|4020.3|12152
1632137700000|2021-09-20 11:35:00|4022.8|4021.3|4025.8|4024.3|4025.8|4024.3|4020.8|4019.3|10684
1632138000000|2021-09-20 11:40:00|4025.96|4024.46|4025.46|4023.96|4025.96|4024.46|4019.96|4018.46|7311
1632138300000|2021-09-20 11:45:00|4024.96|4023.46|4026.96|4025.46|4027.46|4025.96|4022.46|4020.96|5405
1632138600000|2021-09-20 11:50:00|4026.46|4024.96|4021.96|4020.46|4028.46|4026.96|4021.66|4020.16|24905
1632138900000|2021-09-20 11:55:00|4022.46|4020.96|4020.96|4019.46|4023.66|4022.16|4020.46|4018.96|6694
1632139200000|2021-09-20 12:00:00|4020.46|4018.96|4022.96|4021.46|4023.46|4021.96|4014.96|4013.46|10048
1632139500000|2021-09-20 12:05:00|4023.46|4021.96|4017.46|4015.96|4024.16|4022.66|4017.46|4015.96|4658
1632139800000|2021-09-20 12:10:00|4017.96|4016.46|4018.46|4016.96|4019.96|4018.46|4014.46|4012.96|3977
1632140100000|2021-09-20 12:15:00|4017.96|4016.46|4015.96|4014.46|4020.46|4018.96|4015.96|4014.46|11002
1632140400000|2021-09-20 12:20:00|4016.46|4014.96|4014.66|4013.16|4017.96|4016.46|4014.46|4012.96|12263
1632140700000|2021-09-20 12:25:00|4014.46|4012.96|4016.46|4014.96|4018.46|4016.96|4012.96|4011.46|4531
1632141000000|2021-09-20 12:30:00|4015.46|4013.96|4011.96|4010.46|4015.46|4013.96|4011.96|4010.46|4842
1632141300000|2021-09-20 12:35:00|4012.46|4010.96|4019.96|4018.46|4020.46|4018.96|4011.96|4010.46|5619
1632141600000|2021-09-20 12:40:00|4019.46|4017.96|4012.96|4011.46|4019.46|4017.96|4012.46|4010.96|4887
1632141900000|2021-09-20 12:45:00|4013.16|4011.66|4018.96|4017.46|4021.16|4019.66|4013.16|4011.66|13502
1632142200000|2021-09-20 12:50:00|4019.46|4017.96|4024.96|4023.46|4026.46|4024.96|4017.96|4016.46|9969
1632142500000|2021-09-20 12:55:00|4024.46|4022.96|4025.46|4023.96|4027.96|4026.46|4021.96|4020.46|8378
1632142800000|2021-09-20 13:00:00|4025.66|4024.16|4022.46|4020.96|4025.96|4024.46|4018.46|4016.96|8200
1632143100000|2021-09-20 13:05:00|4021.96|4020.46|4027.46|4025.96|4027.46|4025.96|4019.96|4018.46|3149
1632143400000|2021-09-20 13:10:00|4026.96|4025.46|4030.96|4029.46|4030.96|4029.46|4026.96|4025.46|8800
1632143700000|2021-09-20 13:15:00|4030.46|4028.96|4030.46|4028.96|4032.96|4031.46|4029.96|4028.46|8924
1632144000000|2021-09-20 13:20:00|4030.66|4029.16|4033.96|4032.46|4034.46|4032.96|4030.46|4028.96|13897
1632144300000|2021-09-20 13:25:00|4033.46|4031.96|4034.96|4033.46|4038.46|4036.96|4031.96|4030.46|12256
1632144600000|2021-09-20 13:30:00|4034.46|4032.96|4032.16|4030.66|4039.96|4038.46|4026.46|4024.96|14611
1632144900000|2021-09-20 13:35:00|4032.46|4030.96|4039.96|4038.46|4040.46|4038.96|4032.46|4030.96|7629
1632145200000|2021-09-20 13:40:00|4040.46|4038.96|4046.96|4045.46|4046.96|4045.46|4037.46|4035.96|10495
1632145500000|2021-09-20 13:45:00|4047.46|4045.96|4045.96|4044.46|4048.46|4046.96|4042.46|4040.96|15526
1632145800000|2021-09-20 13:50:00|4045.46|4043.96|4041.96|4040.46|4047.46|4045.96|4038.96|4037.46|13946
1632146100000|2021-09-20 13:55:00|4041.46|4039.96|4044.46|4042.96|4046.96|4045.46|4039.46|4037.96|10810
1632146400000|2021-09-20 14:00:00|4043.96|4042.46|4040.46|4038.96|4045.46|4043.96|4037.46|4035.96|14622
1632146700000|2021-09-20 14:05:00|4039.96|4038.46|4035.96|4034.46|4044.96|4043.46|4035.66|4034.16|10868
1632147000000|2021-09-20 14:10:00|4036.12|4034.62|4041.12|4039.62|4045.12|4043.62|4035.62|4034.12|7088
1632147300000|2021-09-20 14:15:00|4041.62|4040.12|4040.62|4039.12|4041.62|4040.12|4035.62|4034.12|9466
1632147600000|2021-09-20 14:20:00|4040.12|4038.62|4034.12|4032.62|4040.62|4039.12|4034.12|4032.62|9247
1632147900000|2021-09-20 14:25:00|4034.62|4033.12|4041.62|4040.12|4043.12|4041.62|4032.62|4031.12|6685
1632148200000|2021-09-20 14:30:00|4041.82|4040.32|4042.62|4041.12|4045.12|4043.62|4038.12|4036.62|9391
1632148500000|2021-09-20 14:35:00|4043.12|4041.62|4047.12|4045.62|4047.62|4046.12|4040.62|4039.12|7170
1632148800000|2021-09-20 14:40:00|4046.62|4045.12|4043.12|4041.62|4047.12|4045.62|4042.62|4041.12|7890
1632149100000|2021-09-20 14:45:00|4042.82|4041.32|4042.12|4040.62|4044.12|4042.62|4037.12|4035.62|10880
1632149400000|2021-09-20 14:50:00|4041.82|4040.32|4046.12|4044.62|4046.62|4045.12|4039.62|4038.12|5072
1632149700000|2021-09-20 14:55:00|4045.62|4044.12|4038.62|4037.12|4046.12|4044.62|4037.32|4035.82|7981
1632150000000|2021-09-20 15:00:00|4038.12|4036.62|4043.12|4041.62|4043.62|4042.12|4034.62|4033.12|8934
1632150300000|2021-09-20 15:05:00|4042.62|4041.12|4047.12|4045.62|4050.12|4048.62|4042.62|4041.12|11966
1632150600000|2021-09-20 15:10:00|4046.62|4045.12|4050.62|4049.12|4051.32|4049.82|4045.12|4043.62|11858
1632150900000|2021-09-20 15:15:00|4050.12|4048.62|4050.62|4049.12|4051.12|4049.62|4048.12|4046.62|10805
1632151200000|2021-09-20 15:20:00|4050.12|4048.62|4049.12|4047.62|4052.12|4050.62|4046.62|4045.12|18741
1632151500000|2021-09-20 15:25:00|4048.62|4047.12|4048.12|4046.62|4052.12|4050.62|4042.12|4040.62|30548
1632151800000|2021-09-20 15:30:00|4046.32|4044.82|4042.82|4041.32|4048.32|4046.82|4040.82|4039.32|31897
1632152100000|2021-09-20 15:35:00|4043.32|4041.82|4038.82|4037.32|4043.32|4041.82|4038.32|4036.82|18580
1632152400000|2021-09-20 15:40:00|4038.32|4036.82|4036.82|4035.32|4040.32|4038.82|4035.82|4034.32|13225
1632152700000|2021-09-20 15:45:00|4036.32|4034.82|4037.32|4035.82|4039.82|4038.32|4034.82|4033.32|9363
1632153000000|2021-09-20 15:50:00|4037.82|4036.32|4034.82|4033.32|4038.32|4036.82|4032.82|4031.32|8575
1632153300000|2021-09-20 15:55:00|4034.32|4032.82|4032.32|4030.82|4034.82|4033.32|4031.82|4030.32|8755
1632153600000|2021-09-20 16:00:00|4031.82|4030.32|4027.32|4025.82|4033.32|4031.82|4027.32|4025.82|4565
1632153900000|2021-09-20 16:05:00|4026.82|4025.32|4024.32|4022.82|4027.82|4026.32|4023.82|4022.32|6658
1632154200000|2021-09-20 16:10:00|4024.02|4022.52|4026.32|4024.82|4027.32|4025.82|4023.82|4022.32|3796
1632154500000|2021-09-20 16:15:00|4026.82|4025.32|4023.82|4022.32|4027.52|4026.02|4023.82|4022.32|3307
1632154800000|2021-09-20 16:20:00|4024.32|4022.82|4021.32|4019.82|4024.82|4023.32|4019.82|4018.32|3680
1632155100000|2021-09-20 16:25:00|4021.82|4020.32|4024.32|4022.82|4025.82|4024.32|4021.82|4020.32|3428
1632155400000|2021-09-20 16:30:00|4023.82|4022.32|4022.32|4020.82|4025.32|4023.82|4021.82|4020.32|1451
1632155700000|2021-09-20 16:35:00|4022.82|4021.32|4024.32|4022.82|4024.82|4023.32|4022.32|4020.82|1256
1632156000000|2021-09-20 16:40:00|4023.82|4022.32|4021.82|4020.32|4024.82|4023.32|4019.82|4018.32|1684
1632156300000|2021-09-20 16:45:00|4021.52|4020.02|4021.82|4020.32|4024.32|4022.82|4019.32|4017.82|1280
1632156600000|2021-09-20 16:50:00|4021.52|4020.02|4021.32|4019.82|4022.82|4021.32|4020.32|4018.82|1983
1632156900000|2021-09-20 16:55:00|4020.82|4019.32|4018.32|4016.82|4022.32|4020.82|4017.32|4015.82|2355
1632157200000|2021-09-20 17:00:00|4018.82|4017.32|4015.82|4014.32|4020.82|4019.32|4015.82|4014.32|1514
1632157500000|2021-09-20 17:05:00|4016.32|4014.82|4012.52|4011.02|4016.32|4014.82|4011.82|4010.32|1871
1632157800000|2021-09-20 17:10:00|4012.32|4010.82|4014.32|4012.82|4015.82|4014.32|4012.32|4010.82|1245
1632158100000|2021-09-20 17:15:00|4013.82|4012.32|4016.82|4015.32|4018.32|4016.82|4013.32|4011.82|1005
1632158400000|2021-09-20 17:20:00|4017.32|4015.82|4016.82|4015.32|4017.52|4016.02|4013.82|4012.32|1690
1632158700000|2021-09-20 17:25:00|4017.32|4015.82|4020.32|4018.82|4020.32|4018.82|4016.32|4014.82|765
1632159000000|2021-09-20 17:30:00|4019.82|4018.32|4019.02|4017.52|4020.82|4019.32|4017.82|4016.32|1261
1632159300000|2021-09-20 17:35:00|4019.32|4017.82|4024.32|4022.82|4024.32|4022.82|4019.32|4017.82|696
1632159600000|2021-09-20 17:40:00|4024.02|4022.52|4020.82|4019.32|4025.32|4023.82|4020.82|4019.32|1187
1632159900000|2021-09-20 17:45:00|4020.52|4019.02|4023.82|4022.32|4024.82|4023.32|4020.32|4018.82|696
1632160200000|2021-09-20 17:50:00|4024.32|4022.82|4023.82|4022.32|4025.82|4024.32|4023.32|4021.82|669
1632160500000|2021-09-20 17:55:00|4023.32|4021.82|4022.32|4020.82|4024.82|4023.32|4021.82|4020.32|359
1632160800000|2021-09-20 18:00:00|4022.82|4021.32|4022.32|4020.82|4025.32|4023.82|4020.82|4019.32|530
1632161100000|2021-09-20 18:05:00|4021.82|4020.32|4016.82|4015.32|4022.32|4020.82|4016.32|4014.82|713
1632161400000|2021-09-20 18:10:00|4017.32|4015.82|4014.32|4012.82|4017.82|4016.32|4014.32|4012.82|688
1632161700000|2021-09-20 18:15:00|4014.82|4013.32|4015.32|4013.82|4015.82|4014.32|4013.32|4011.82|1065
1632162000000|2021-09-20 18:20:00|4014.82|4013.32|4010.32|4008.82|4015.82|4014.32|4010.02|4008.52|806
1632162300000|2021-09-20 18:25:00|4010.52|4009.02|4010.82|4009.32|4011.82|4010.32|4009.82|4008.32|1260
1632162600000|2021-09-20 18:30:00|4010.32|4008.82|4010.32|4008.82|4012.32|4010.82|4009.32|4007.82|1236
1632162900000|2021-09-20 18:35:00|4009.82|4008.32|4008.52|4007.02|4010.32|4008.82|4006.82|4005.32|1290
1632163200000|2021-09-20 18:40:00|4008.32|4006.82|4009.82|4008.32|4012.32|4010.82|4008.32|4006.82|1307
1632163500000|2021-09-20 18:45:00|4010.02|4008.52|4010.82|4009.32|4014.02|4012.52|4008.82|4007.32|1858
1632163800000|2021-09-20 18:50:00|4010.52|4009.02|4008.02|4006.52|4012.82|4011.32|4008.02|4006.52|757
1632164100000|2021-09-20 18:55:00|4007.82|4006.32|4009.52|4008.02|4013.32|4011.82|4006.02|4004.52|1563
1632164400000|2021-09-20 19:00:00|4009.32|4007.82|4012.82|4011.32|4013.32|4011.82|4009.32|4007.82|1418
1632164700000|2021-09-20 19:05:00|4012.32|4010.82|4005.82|4004.32|4012.32|4010.82|4003.82|4002.32|5700
1632165000000|2021-09-20 19:10:00|4005.32|4003.82|4005.82|4004.32|4008.82|4007.32|4005.32|4003.82|2232
1632165300000|2021-09-20 19:15:00|4006.32|4004.82|4005.82|4004.32|4008.82|4007.32|4003.82|4002.32|1033
1632165600000|2021-09-20 19:20:00|4006.02|4004.52|4012.32|4010.82|4012.32|4010.82|4006.02|4004.52|1186
1632165900000|2021-09-20 19:25:00|4012.82|4011.32|4018.32|4016.82|4018.32|4016.82|4011.32|4009.82|2890
1632166200000|2021-09-20 19:30:00|4018.82|4017.32|4023.82|4022.32|4024.82|4023.32|4017.82|4016.32|1879
1632166500000|2021-09-20 19:35:00|4023.52|4022.02|4025.32|4023.82|4027.82|4026.32|4023.32|4021.82|1870
1632166800000|2021-09-20 19:40:00|4025.82|4024.32|4028.32|4026.82|4029.02|4027.52|4025.82|4024.32|2724
1632167100000|2021-09-20 19:45:00|4028.52|4027.02|4028.32|4026.82|4030.32|4028.82|4026.82|4025.32|2122
1632167400000|2021-09-20 19:50:00|4029.82|4028.32|4032.32|4030.82|4034.32|4032.82|4029.82|4028.32|3229
1632167700000|2021-09-20 19:55:00|4031.82|4030.32|4038.32|4036.82|4038.52|4037.02|4031.82|4030.32|5546
1632168000000|2021-09-20 20:00:00|4039.27|4036.27|4039.67|4036.67|4040.87|4037.87|4035.87|4032.87|107
1632168300000|2021-09-20 20:05:00|4039.27|4036.27|4031.57|4028.57|4039.67|4036.67|4030.47|4027.47|0
1632168600000|2021-09-20 20:10:00|4031.67|4028.67|4033.37|4030.37|4034.27|4031.27|4029.27|4026.27|0
1632168900000|2021-09-20 20:15:00|4033.27|4030.27|4033.67|4030.67|4035.27|4032.27|4032.97|4029.97|0
1632169200000|2021-09-20 20:20:00|4033.27|4030.27|4034.47|4031.47|4035.07|4032.07|4033.17|4030.17|0
1632169500000|2021-09-20 20:25:00|4034.27|4031.27|4034.07|4031.07|4034.27|4031.27|4032.37|4029.37|0
1632169800000|2021-09-20 20:30:00|4034.27|4031.27|4034.87|4031.87|4036.07|4033.07|4034.27|4031.27|0
1632170100000|2021-09-20 20:35:00|4035.07|4032.07|4034.27|4031.27|4035.47|4032.47|4033.67|4030.67|0
1632170400000|2021-09-20 20:40:00|4034.47|4031.47|4035.27|4032.27|4035.47|4032.47|4033.37|4030.37|0
1632170700000|2021-09-20 20:45:00|4035.37|4032.37|4033.37|4030.37|4036.07|4033.07|4032.97|4029.97|0
1632171000000|2021-09-20 20:50:00|4033.47|4030.47|4034.67|4031.67|4035.27|4032.27|4033.17|4030.17|0
1632171300000|2021-09-20 20:55:00|4034.47|4031.47|4035.97|4032.97|4035.97|4032.97|4034.07|4031.07|0
1632171600000|2021-09-20 21:00:00|4035.87|4032.87|4035.47|4032.47|4035.97|4032.97|4035.47|4032.47|0
1632171900000|2021-09-20 21:05:00|4035.67|4032.67|4034.97|4031.97|4035.77|4032.77|4034.77|4031.77|0
1632172200000|2021-09-20 21:10:00|4035.07|4032.07|4035.67|4032.67|4035.67|4032.67|4035.07|4032.07|0
1632172500000|2021-09-20 21:15:00|4035.77|4032.77|4036.47|4033.47|4036.47|4033.47|4035.77|4032.77|0
1632172800000|2021-09-20 21:20:00|4036.57|4033.57|4036.47|4033.47|4036.67|4033.67|4036.47|4033.47|0
1632173100000|2021-09-20 21:25:00|4036.57|4033.57|4035.67|4032.67|4036.57|4033.57|4035.47|4032.47|0
1632173400000|2021-09-20 21:30:00|4035.57|4032.57|4035.57|4032.57|4035.77|4032.77|4035.27|4032.27|0
1632173700000|2021-09-20 21:35:00|4035.47|4032.47|4035.37|4032.37|4035.47|4032.47|4035.17|4032.17|0
1632174000000|2021-09-20 21:40:00|4035.47|4032.47|4035.67|4032.67|4035.77|4032.77|4035.47|4032.47|0
1632174300000|2021-09-20 21:45:00|4035.77|4032.77|4035.57|4032.57|4035.77|4032.77|4035.57|4032.57|0
1632174600000|2021-09-20 21:50:00|4035.47|4032.47|4035.57|4032.57|4035.77|4032.77|4035.27|4032.27|0
1632174900000|2021-09-20 21:55:00|4035.47|4032.47|4034.77|4031.77|4035.47|4032.47|4034.77|4031.77|0
1632175200000|2021-09-20 22:00:00|4034.37|4031.37|4036.37|4033.37|4037.77|4034.77|4034.37|4031.37|0
1632175500000|2021-09-20 22:05:00|4036.17|4033.17|4038.07|4035.07|4038.67|4035.67|4035.77|4032.77|0
1632175800000|2021-09-20 22:10:00|4038.27|4035.27|4038.07|4035.07|4038.67|4035.67|4037.57|4034.57|0
1632176100000|2021-09-20 22:15:00|4038.47|4035.47|4038.87|4035.87|4039.07|4036.07|4038.47|4035.47|0
1632176400000|2021-09-20 22:20:00|4038.67|4035.67|4039.67|4036.67|4039.67|4036.67|4037.77|4034.77|0
1632176700000|2021-09-20 22:25:00|4039.47|4036.47|4039.07|4036.07|4040.07|4037.07|4039.07|4036.07|0
1632177000000|2021-09-20 22:30:00|4039.27|4036.27|4039.87|4036.87|4040.27|4037.27|4039.27|4036.27|0
1632177300000|2021-09-20 22:35:00|4040.07|4037.07|4039.67|4036.67|4040.07|4037.07|4039.47|4036.47|0
1632177600000|2021-09-20 22:40:00|4039.47|4036.47|4038.67|4035.67|4039.67|4036.67|4038.67|4035.67|0
1632177900000|2021-09-20 22:45:00|4038.47|4035.47|4038.07|4035.07|4038.47|4035.47|4037.17|4034.17|0
1632178200000|2021-09-20 22:50:00|4037.77|4034.77|4037.77|4034.77|4038.07|4035.07|4036.77|4033.77|0
1632178500000|2021-09-20 22:55:00|4038.07|4035.07|4038.27|4035.27|4038.87|4035.87|4037.57|4034.57|0
1632178800000|2021-09-20 23:00:00|4038.07|4035.07|4038.07|4035.07|4039.47|4036.47|4038.07|4035.07|0
1632179100000|2021-09-20 23:05:00|4038.27|4035.27|4038.07|4035.07|4038.67|4035.67|4038.07|4035.07|0
1632179400000|2021-09-20 23:10:00|4037.57|4034.57|4037.37|4034.37|4038.07|4035.07|4036.57|4033.57|0
1632179700000|2021-09-20 23:15:00|4037.17|4034.17|4035.87|4032.87|4037.17|4034.17|4034.67|4031.67|0
1632180000000|2021-09-20 23:20:00|4035.97|4032.97|4034.27|4031.27|4035.97|4032.97|4034.27|4031.27|0
1632180300000|2021-09-20 23:25:00|4034.47|4031.47|4035.57|4032.57|4035.57|4032.57|4033.87|4030.87|0
1632180600000|2021-09-20 23:30:00|4035.77|4032.77|4034.47|4031.47|4035.97|4032.97|4034.47|4031.47|0
1632180900000|2021-09-20 23:35:00|4034.27|4031.27|4034.47|4031.47|4034.67|4031.67|4033.47|4030.47|0
1632181200000|2021-09-20 23:40:00|4034.67|4031.67|4037.77|4034.77|4038.47|4035.47|4034.67|4031.67|0
1632181500000|2021-09-20 23:45:00|4038.27|4035.27|4041.17|4038.17|4041.77|4038.77|4038.07|4035.07|0
1632181800000|2021-09-20 23:50:00|4040.97|4037.97|4042.17|4039.17|4042.77|4039.77|4040.47|4037.47|0
1632182100000|2021-09-20 23:55:00|4041.97|4038.97|4045.47|4042.47|4045.87|4042.87|4041.97|4038.97|0
1632182400000|2021-09-21 00:00:00|4045.67|4042.67|4042.97|4039.97|4045.67|4042.67|4042.57|4039.57|0
1632182700000|2021-09-21 00:05:00|4043.07|4040.07|4046.97|4043.97|4047.17|4044.17|4042.97|4039.97|0
1632183000000|2021-09-21 00:10:00|4046.87|4043.87|4052.47|4049.47|4052.87|4049.87|4046.77|4043.77|0
1632183300000|2021-09-21 00:15:00|4052.67|4049.67|4059.27|4057.27|4064.07|4062.07|4052.47|4049.47|2054
1632183600000|2021-09-21 00:20:00|4059.57|4057.57|4058.07|4056.07|4061.07|4059.07|4058.07|4056.07|370
1632183900000|2021-09-21 00:25:00|4058.27|4056.27|4055.57|4053.57|4058.27|4056.27|4054.57|4052.57|357
1632184200000|2021-09-21 00:30:00|4055.77|4053.77|4058.57|4056.57|4060.07|4058.07|4055.07|4053.07|509
1632184500000|2021-09-21 00:35:00|4059.07|4057.07|4057.57|4055.57|4060.07|4058.07|4056.57|4054.57|240
1632184800000|2021-09-21 00:40:00|4056.57|4054.57|4056.57|4054.57|4057.57|4055.57|4055.07|4053.07|473
1632185100000|2021-09-21 00:45:00|4056.07|4054.07|4056.57|4054.57|4057.07|4055.07|4053.57|4051.57|445
1632185400000|2021-09-21 00:50:00|4056.07|4054.07|4051.57|4049.57|4056.57|4054.57|4051.27|4049.27|458
1632185700000|2021-09-21 00:55:00|4051.07|4049.07|4048.57|4046.57|4051.27|4049.27|4046.57|4044.57|518
1632186000000|2021-09-21 01:00:00|4048.07|4046.07|4044.27|4042.27|4048.07|4046.07|4043.07|4041.07|284
1632186300000|2021-09-21 01:05:00|4044.57|4042.57|4048.07|4046.07|4048.07|4046.07|4044.07|4042.07|343
1632186600000|2021-09-21 01:10:00|4048.27|4046.27|4049.07|4047.07|4050.57|4048.57|4047.57|4045.57|223
1632186900000|2021-09-21 01:15:00|4048.77|4046.77|4048.07|4046.07|4051.07|4049.07|4046.57|4044.57|340
1632187200000|2021-09-21 01:20:00|4047.57|4045.57|4048.07|4046.07|4049.57|4047.57|4046.57|4044.57|368
1632187500000|2021-09-21 01:25:00|4047.77|4045.77|4046.57|4044.57|4050.57|4048.57|4046.57|4044.57|291
1632187800000|2021-09-21 01:30:00|4046.07|4044.07|4050.27|4048.27|4051.57|4049.57|4043.57|4041.57|399
1632188100000|2021-09-21 01:35:00|4050.07|4048.07|4049.07|4047.07|4052.77|4050.77|4046.77|4044.77|360
1632188400000|2021-09-21 01:40:00|4048.77|4046.77|4051.07|4049.07|4052.07|4050.07|4048.57|4046.57|187
1632188700000|2021-09-21 01:45:00|4050.77|4048.77|4053.77|4051.77|4054.57|4052.57|4049.57|4047.57|251
1632189000000|2021-09-21 01:50:00|4054.07|4052.07|4050.57|4048.57|4054.57|4052.57|4050.57|4048.57|105
1632189300000|2021-09-21 01:55:00|4050.77|4048.77|4053.57|4051.57|4054.07|4052.07|4050.07|4048.07|102
1632189600000|2021-09-21 02:00:00|4053.77|4051.77|4055.07|4053.07|4056.57|4054.57|4052.07|4050.07|281
1632189900000|2021-09-21 02:05:00|4055.57|4053.57|4055.77|4053.77|4057.07|4055.07|4055.07|4053.07|214
1632190200000|2021-09-21 02:10:00|4055.57|4053.57|4056.07|4054.07|4056.57|4054.57|4055.57|4053.57|109
1632190500000|2021-09-21 02:15:00|4055.77|4053.77|4054.77|4052.77|4055.77|4053.77|4054.07|4052.07|142
1632190800000|2021-09-21 02:20:00|4055.07|4053.07|4055.27|4053.27|4055.57|4053.57|4054.27|4052.27|87
1632191100000|2021-09-21 02:25:00|4055.07|4053.07|4057.07|4055.07|4058.07|4056.07|4054.07|4052.07|170
1632191400000|2021-09-21 02:30:00|4057.27|4055.27|4053.57|4051.57|4057.27|4055.27|4053.07|4051.07|131
1632191700000|2021-09-21 02:35:00|4053.07|4051.07|4053.07|4051.07|4053.57|4051.57|4052.57|4050.57|68
1632192000000|2021-09-21 02:40:00|4052.77|4050.77|4054.57|4052.57|4055.07|4053.07|4052.57|4050.57|64
1632192300000|2021-09-21 02:45:00|4055.07|4053.07|4057.57|4055.57|4058.07|4056.07|4055.07|4053.07|237
1632192600000|2021-09-21 02:50:00|4057.77|4055.77|4057.57|4055.57|4058.07|4056.07|4057.07|4055.07|28
1632192900000|2021-09-21 02:55:00|4058.07|4056.07|4060.27|4058.27|4060.57|4058.57|4058.07|4056.07|440
1632193200000|2021-09-21 03:00:00|4060.57|4058.57|4059.07|4057.07|4060.57|4058.57|4058.57|4056.57|159
1632193500000|2021-09-21 03:05:00|4058.57|4056.57|4056.77|4054.77|4059.07|4057.07|4056.77|4054.77|100
1632193800000|2021-09-21 03:10:00|4057.07|4055.07|4057.77|4055.77|4058.07|4056.07|4056.07|4054.07|64
1632194100000|2021-09-21 03:15:00|4058.07|4056.07|4053.77|4051.77|4058.07|4056.07|4053.57|4051.57|17
1632194400000|2021-09-21 03:20:00|4053.57|4051.57|4055.27|4053.27|4055.57|4053.57|4052.57|4050.57|257
1632194700000|2021-09-21 03:25:00|4055.07|4053.07|4054.57|4052.57|4056.57|4054.57|4053.77|4051.77|293
1632195000000|2021-09-21 03:30:00|4054.07|4052.07|4055.57|4053.57|4056.07|4054.07|4054.07|4052.07|96
1632195300000|2021-09-21 03:35:00|4055.77|4053.77|4057.57|4055.57|4058.07|4056.07|4055.57|4053.57|45
1632195600000|2021-09-21 03:40:00|4057.07|4055.07|4057.77|4055.77|4057.77|4055.77|4056.57|4054.57|28
1632195900000|2021-09-21 03:45:00|4057.57|4055.57|4060.77|4058.77|4061.77|4059.77|4057.57|4055.57|280
1632196200000|2021-09-21 03:50:00|4060.57|4058.57|4060.77|4058.77|4061.07|4059.07|4059.77|4057.77|55
1632196500000|2021-09-21 03:55:00|4061.07|4059.07|4060.57|4058.57|4062.07|4060.07|4060.27|4058.27|34
1632196800000|2021-09-21 04:00:00|4060.07|4058.07|4060.57|4058.57|4061.57|4059.57|4060.07|4058.07|230
1632197100000|2021-09-21 04:05:00|4060.07|4058.07|4060.77|4058.77|4061.07|4059.07|4060.07|4058.07|65
1632197400000|2021-09-21 04:10:00|4061.07|4059.07|4062.07|4060.07|4062.07|4060.07|4061.07|4059.07|66
1632197700000|2021-09-21 04:15:00|4061.77|4059.77|4062.07|4060.07|4062.57|4060.57|4061.77|4059.77|30
1632198000000|2021-09-21 04:20:00|4062.57|4060.57|4063.07|4061.07|4063.57|4061.57|4062.07|4060.07|166
1632198300000|2021-09-21 04:25:00|4062.57|4060.57|4063.07|4061.07|4063.57|4061.57|4062.57|4060.57|20
1632198600000|2021-09-21 04:30:00|4062.77|4060.77|4061.57|4059.57|4063.07|4061.07|4061.27|4059.27|103
1632198900000|2021-09-21 04:35:00|4061.77|4059.77|4060.57|4058.57|4062.27|4060.27|4060.07|4058.07|45
1632199200000|2021-09-21 04:40:00|4060.77|4058.77|4061.07|4059.07|4061.57|4059.57|4060.57|4058.57|13
1632199500000|2021-09-21 04:45:00|4060.77|4058.77|4061.07|4059.07|4061.07|4059.07|4060.07|4058.07|34
1632199800000|2021-09-21 04:50:00|4061.27|4059.27|4062.07|4060.07|4062.07|4060.07|4061.07|4059.07|21
1632200100000|2021-09-21 04:55:00|4061.77|4059.77|4062.57|4060.57|4062.57|4060.57|4061.77|4059.77|8
1632200400000|2021-09-21 05:00:00|4062.27|4060.27|4062.57|4060.57|4062.77|4060.77|4061.57|4059.57|97
1632200700000|2021-09-21 05:05:00|4062.27|4060.27|4062.07|4060.07|4062.27|4060.27|4061.07|4059.07|105
1632201000000|2021-09-21 05:10:00|4062.57|4060.57|4059.07|4057.07|4064.57|4062.57|4058.57|4056.57|395
1632201300000|2021-09-21 05:15:00|4059.27|4057.27|4057.07|4055.07|4060.57|4058.57|4055.77|4053.77|148
1632201600000|2021-09-21 05:20:00|4057.57|4055.57|4055.77|4053.77|4057.77|4055.77|4055.07|4053.07|143
1632201900000|2021-09-21 05:25:00|4055.57|4053.57|4061.07|4059.07|4061.57|4059.57|4055.57|4053.57|456
1632202200000|2021-09-21 05:30:00|4060.57|4058.57|4061.07|4059.07|4061.57|4059.57|4059.57|4057.57|556
1632202500000|2021-09-21 05:35:00|4060.57|4058.57|4057.57|4055.57|4060.57|4058.57|4056.57|4054.57|422
1632202800000|2021-09-21 05:40:00|4057.77|4055.77|4057.27|4055.27|4058.07|4056.07|4055.57|4053.57|593
1632203100000|2021-09-21 05:45:00|4057.57|4055.57|4056.57|4054.57|4057.57|4055.57|4054.57|4052.57|346
1632203400000|2021-09-21 05:50:00|4056.07|4054.07|4052.57|4050.57|4057.57|4055.57|4052.57|4050.57|774
1632203700000|2021-09-21 05:55:00|4053.07|4051.07|4054.07|4052.07|4054.27|4052.27|4051.57|4049.57|491
1632204000000|2021-09-21 06:00:00|4053.82|4052.32|4053.32|4051.82|4057.82|4056.32|4050.32|4048.82|3267
1632204300000|2021-09-21 06:05:00|4052.52|4051.02|4059.32|4057.82|4059.32|4057.82|4051.82|4050.32|2365
1632204600000|2021-09-21 06:10:00|4059.82|4058.32|4070.32|4068.82|4070.82|4069.32|4059.82|4058.32|4511
1632204900000|2021-09-21 06:15:00|4070.82|4069.32|4071.32|4069.82|4071.82|4070.32|4066.82|4065.32|2206
1632205200000|2021-09-21 06:20:00|4070.82|4069.32|4069.32|4067.82|4071.82|4070.32|4067.82|4066.32|1495
1632205500000|2021-09-21 06:25:00|4069.82|4068.32|4073.32|4071.82|4073.82|4072.32|4068.82|4067.32|983
1632205800000|2021-09-21 06:30:00|4073.02|4071.52|4072.32|4070.82|4076.32|4074.82|4071.82|4070.32|2921
1632206100000|2021-09-21 06:35:00|4072.82|4071.32|4072.52|4071.02|4073.82|4072.32|4071.82|4070.32|1437
1632206400000|2021-09-21 06:40:00|4072.82|4071.32|4067.32|4065.82|4073.32|4071.82|4066.52|4065.02|2328
1632206700000|2021-09-21 06:45:00|4067.82|4066.32|4068.32|4066.82|4068.32|4066.82|4063.82|4062.32|1636
1632207000000|2021-09-21 06:50:00|4067.82|4066.32|4068.82|4067.32|4071.82|4070.32|4065.32|4063.82|2090
1632207300000|2021-09-21 06:55:00|4068.02|4066.52|4064.02|4062.52|4069.82|4068.32|4064.02|4062.52|1703
1632207600000|2021-09-21 07:00:00|4063.82|4062.32|4075.82|4074.32|4086.82|4085.32|4062.32|4060.82|33348
1632207900000|2021-09-21 07:05:00|4074.82|4073.32|4078.82|4077.32|4080.32|4078.82|4072.82|4071.32|14985
1632208200000|2021-09-21 07:10:00|4079.32|4077.82|4079.82|4078.32|4081.32|4079.82|4074.82|4073.32|14484
1632208500000|2021-09-21 07:15:00|4079.32|4077.82|4083.82|4082.32|4084.32|4082.82|4075.32|4073.82|9426
1632208800000|2021-09-21 07:20:00|4084.32|4082.82|4085.32|4083.82|4091.82|4090.32|4083.82|4082.32|13383
1632209100000|2021-09-21 07:25:00|4084.82|4083.32|4084.32|4082.82|4084.82|4083.32|4077.32|4075.82|9922
1632209400000|2021-09-21 07:30:00|4084.02|4082.52|4086.82|4085.32|4088.32|4086.82|4083.82|4082.32|8929
1632209700000|2021-09-21 07:35:00|4086.52|4085.02|4087.32|4085.82|4088.32|4086.82|4083.82|4082.32|7826
1632210000000|2021-09-21 07:40:00|4086.82|4085.32|4092.82|4091.32|4094.82|4093.32|4086.82|4085.32|8278
1632210300000|2021-09-21 07:45:00|4093.32|4091.82|4091.82|4090.32|4095.82|4094.32|4091.32|4089.82|6410
1632210600000|2021-09-21 07:50:00|4092.32|4090.82|4097.32|4095.82|4098.32|4096.82|4092.32|4090.82|6919
1632210900000|2021-09-21 07:55:00|4097.82|4096.32|4100.32|4098.82|4100.32|4098.82|4096.82|4095.32|6428
1632211200000|2021-09-21 08:00:00|4101.32|4099.82|4101.32|4099.82|4103.82|4102.32|4100.82|4099.32|9936
1632211500000|2021-09-21 08:05:00|4101.82|4100.32|4102.32|4100.82|4104.32|4102.82|4101.32|4099.82|5659
1632211800000|2021-09-21 08:10:00|4102.82|4101.32|4103.82|4102.32|4105.32|4103.82|4102.32|4100.82|12353
1632212100000|2021-09-21 08:15:00|4104.32|4102.82|4103.82|4102.32|4106.32|4104.82|4103.82|4102.32|5955
1632212400000|2021-09-21 08:20:00|4104.02|4102.52|4091.32|4089.82|4104.32|4102.82|4090.82|4089.32|10933
1632212700000|2021-09-21 08:25:00|4091.82|4090.32|4097.32|4095.82|4097.32|4095.82|4091.32|4089.82|5670
1632213000000|2021-09-21 08:30:00|4096.82|4095.32|4102.82|4101.32|4103.32|4101.82|4096.32|4094.82|3856
1632213300000|2021-09-21 08:35:00|4103.32|4101.82|4107.32|4105.82|4107.82|4106.32|4102.82|4101.32|5280
1632213600000|2021-09-21 08:40:00|4107.82|4106.32|4107.52|4106.02|4108.82|4107.32|4105.82|4104.32|4360
1632213900000|2021-09-21 08:45:00|4107.82|4106.32|4105.32|4103.82|4107.82|4106.32|4104.82|4103.32|4771
1632214200000|2021-09-21 08:50:00|4105.82|4104.32|4101.32|4099.82|4107.32|4105.82|4101.32|4099.82|3851
1632214500000|2021-09-21 08:55:00|4101.82|4100.32|4094.82|4093.32|4102.32|4100.82|4094.32|4092.82|6343
1632214800000|2021-09-21 09:00:00|4095.02|4093.52|4094.32|4092.82|4097.82|4096.32|4090.82|4089.32|9557
1632215100000|2021-09-21 09:05:00|4093.82|4092.32|4093.82|4092.32|4094.82|4093.32|4093.32|4091.82|6159
1632215400000|2021-09-21 09:10:00|4094.32|4092.82|4093.32|4091.82|4097.32|4095.82|4093.32|4091.82|4965
1632215700000|2021-09-21 09:15:00|4092.82|4091.32|4090.32|4088.82|4092.82|4091.32|4088.32|4086.82|5661
1632216000000|2021-09-21 09:20:00|4090.82|4089.32|4089.82|4088.32|4090.82|4089.32|4087.82|4086.32|2521
1632216300000|2021-09-21 09:25:00|4089.32|4087.82|4095.32|4093.82|4097.82|4096.32|4088.82|4087.32|9859
1632216600000|2021-09-21 09:30:00|4095.82|4094.32|4099.82|4098.32|4100.32|4098.82|4095.82|4094.32|4496
1632216900000|2021-09-21 09:35:00|4100.32|4098.82|4100.32|4098.82|4102.32|4100.82|4099.82|4098.32|3398
1632217200000|2021-09-21 09:40:00|4100.82|4099.32|4101.32|4099.82|4102.82|4101.32|4100.32|4098.82|4989
1632217500000|2021-09-21 09:45:00|4100.82|4099.32|4102.82|4101.32|4102.82|4101.32|4100.82|4099.32|1562
1632217800000|2021-09-21 09:50:00|4102.32|4100.82|4104.82|4103.32|4105.82|4104.32|4102.32|4100.82|3898
1632218100000|2021-09-21 09:55:00|4104.32|4102.82|4102.32|4100.82|4105.32|4103.82|4101.82|4100.32|2737
1632218400000|2021-09-21 10:00:00|4103.32|4101.82|4103.32|4101.82|4104.32|4102.82|4102.82|4101.32|2360
1632218700000|2021-09-21 10:05:00|4103.82|4102.32|4104.32|4102.82|4105.32|4103.82|4102.82|4101.32|7359
1632219000000|2021-09-21 10:10:00|4104.82|4103.32|4100.32|4098.82|4104.82|4103.32|4099.82|4098.32|2868
1632219300000|2021-09-21 10:15:00|4099.82|4098.32|4102.82|4101.32|4102.82|4101.32|4099.82|4098.32|2909
1632219600000|2021-09-21 10:20:00|4103.32|4101.82|4107.32|4105.82|4107.32|4105.82|4102.82|4101.32|3414
1632219900000|2021-09-21 10:25:00|4106.82|4105.32|4105.82|4104.32|4107.82|4106.32|4105.82|4104.32|4482
1632220200000|2021-09-21 10:30:00|4105.32|4103.82|4102.32|4100.82|4105.82|4104.32|4100.82|4099.32|3922
1632220500000|2021-09-21 10:35:00|4102.82|4101.32|4104.82|4103.32|4105.82|4104.32|4102.82|4101.32|3603
1632220800000|2021-09-21 10:40:00|4104.32|4102.82|4101.82|4100.32|4105.82|4104.32|4101.82|4100.32|2485
1632221100000|2021-09-21 10:45:00|4101.52|4100.02|4102.82|4101.32|4102.82|4101.32|4101.32|4099.82|3009
1632221400000|2021-09-21 10:50:00|4102.32|4100.82|4102.82|4101.32|4103.32|4101.82|4101.82|4100.32|3058
1632221700000|2021-09-21 10:55:00|4102.32|4100.82|4101.32|4099.82|4102.82|4101.32|4101.32|4099.82|3856
1632222000000|2021-09-21 11:00:00|4101.82|4100.32|4102.82|4101.32|4102.82|4101.32|4101.32|4099.82|2945
1632222300000|2021-09-21 11:05:00|4103.32|4101.82|4101.82|4100.32|4103.82|4102.32|4101.32|4099.82|3150
1632222600000|2021-09-21 11:10:00|4101.32|4099.82|4101.82|4100.32|4103.32|4101.82|4100.82|4099.32|5174
1632222900000|2021-09-21 11:15:00|4102.32|4100.82|4104.32|4102.82|4104.82|4103.32|4101.82|4100.32|4108
1632223200000|2021-09-21 11:20:00|4104.52|4103.02|4105.82|4104.32|4105.82|4104.32|4103.32|4101.82|5482
1632223500000|2021-09-21 11:25:00|4105.32|4103.82|4105.82|4104.32|4106.32|4104.82|4104.82|4103.32|3990
1632223800000|2021-09-21 11:30:00|4106.32|4104.82|4104.32|4102.82|4106.32|4104.82|4103.32|4101.82|2623
1632224100000|2021-09-21 11:35:00|4104.52|4103.02|4101.02|4099.52|4104.82|4103.32|4100.82|4099.32|5582
1632224400000|2021-09-21 11:40:00|4101.32|4099.82|4103.32|4101.82|4103.82|4102.32|4101.32|4099.82|4046
1632224700000|2021-09-21 11:45:00|4102.82|4101.32|4103.32|4101.82|4104.82|4103.32|4102.32|4100.82|2267
1632225000000|2021-09-21 11:50:00|4102.82|4101.32|4101.82|4100.32|4103.32|4101.82|4101.32|4099.82|2571
1632225300000|2021-09-21 11:55:00|4102.32|4100.82|4101.82|4100.32|4102.82|4101.32|4101.32|4099.82|3155
1632225600000|2021-09-21 12:00:00|4102.32|4100.82|4101.32|4099.82|4102.32|4100.82|4100.82|4099.32|4281
1632225900000|2021-09-21 12:05:00|4101.82|4100.32|4103.32|4101.82|4103.82|4102.32|4101.32|4099.82|4300
1632226200000|2021-09-21 12:10:00|4102.32|4100.82|4093.32|4091.82|4104.82|4103.32|4093.02|4091.52|26518
1632226500000|2021-09-21 12:15:00|4092.82|4091.32|4098.32|4096.82|4100.82|4099.32|4092.82|4091.32|7204
1632226800000|2021-09-21 12:20:00|4098.82|4097.32|4097.32|4095.82|4100.82|4099.32|4095.32|4093.82|4968
1632227100000|2021-09-21 12:25:00|4097.02|4095.52|4097.82|4096.32|4098.82|4097.32|4094.82|4093.32|2813
1632227400000|2021-09-21 12:30:00|4097.32|4095.82|4100.32|4098.82|4101.32|4099.82|4096.82|4095.32|3889
1632227700000|2021-09-21 12:35:00|4100.82|4099.32|4103.32|4101.82|4103.32|4101.82|4100.32|4098.82|2886
1632228000000|2021-09-21 12:40:00|4102.82|4101.32|4104.82|4103.32|4105.32|4103.82|4102.32|4100.82|3182
1632228300000|2021-09-21 12:45:00|4105.02|4103.52|4106.82|4105.32|4106.82|4105.32|4104.32|4102.82|3558
1632228600000|2021-09-21 12:50:00|4106.32|4104.82|4094.85|4093.35|4106.32|4104.82|4094.35|4092.85|3712
1632228900000|2021-09-21 12:55:00|4095.35|4093.85|4092.85|4091.35|4097.35|4095.85|4091.85|4090.35|5441
1632229200000|2021-09-21 13:00:00|4093.35|4091.85|4094.35|4092.85|4096.85|4095.35|4092.35|4090.85|6426
1632229500000|2021-09-21 13:05:00|4094.85|4093.35|4093.85|4092.35|4095.35|4093.85|4092.35|4090.85|3335
1632229800000|2021-09-21 13:10:00|4094.35|4092.85|4092.35|4090.85|4094.85|4093.35|4091.35|4089.85|6897
1632230100000|2021-09-21 13:15:00|4092.85|4091.35|4092.85|4091.35|4093.85|4092.35|4090.35|4088.85|5764
1632230400000|2021-09-21 13:20:00|4092.35|4090.85|4094.35|4092.85|4094.35|4092.85|4091.85|4090.35|6609
1632230700000|2021-09-21 13:25:00|4094.55|4093.05|4097.85|4096.35|4098.35|4096.85|4093.35|4091.85|4030
1632231000000|2021-09-21 13:30:00|4097.35|4095.85|4096.35|4094.85|4098.55|4097.05|4091.85|4090.35|10436
1632231300000|2021-09-21 13:35:00|4095.85|4094.35|4103.35|4101.85|4106.85|4105.35|4095.85|4094.35|9939
1632231600000|2021-09-21 13:40:00|4103.85|4102.35|4099.85|4098.35|4104.35|4102.85|4093.35|4091.85|13391
1632231900000|2021-09-21 13:45:00|4100.05|4098.55|4106.85|4105.35|4107.35|4105.85|4100.05|4098.55|9324
1632232200000|2021-09-21 13:50:00|4107.35|4105.85|4103.35|4101.85|4108.35|4106.85|4102.35|4100.85|7423
1632232500000|2021-09-21 13:55:00|4104.35|4102.85|4100.85|4099.35|4105.85|4104.35|4097.35|4095.85|8562
1632232800000|2021-09-21 14:00:00|4101.35|4099.85|4097.85|4096.35|4102.85|4101.35|4095.85|4094.35|9176
1632233100000|2021-09-21 14:05:00|4097.35|4095.85|4088.85|4087.35|4098.85|4097.35|4088.85|4087.35|7183
1632233400000|2021-09-21 14:10:00|4088.5|4087|4095.5|4094|4096|4094.5|4087.5|4086|13061
1632233700000|2021-09-21 14:15:00|4095|4093.5|4094|4092.5|4099|4097.5|4089|4087.5|8586
1632234000000|2021-09-21 14:20:00|4094.2|4092.7|4090.5|4089|4095|4093.5|4090|4088.5|10820
1632234300000|2021-09-21 14:25:00|4091|4089.5|4096|4094.5|4096.5|4095|4088.5|4087|9206
1632234600000|2021-09-21 14:30:00|4095|4093.5|4096.7|4095.2|4099|4097.5|4094|4092.5|7040
1632234900000|2021-09-21 14:35:00|4096.5|4095|4100|4098.5|4100.5|4099|4094.2|4092.7|8973
1632235200000|2021-09-21 14:40:00|4100.5|4099|4095.5|4094|4101.2|4099.7|4095.5|4094|5540
1632235500000|2021-09-21 14:45:00|4095|4093.5|4087|4085.5|4097|4095.5|4087|4085.5|10833
1632235800000|2021-09-21 14:50:00|4086.5|4085|4082|4080.5|4086.5|4085|4081.5|4080|10806
1632236100000|2021-09-21 14:55:00|4082.5|4081|4081.5|4080|4084.5|4083|4080|4078.5|8824
1632236400000|2021-09-21 15:00:00|4081|4079.5|4084.5|4083|4085|4083.5|4078|4076.5|8264
1632236700000|2021-09-21 15:05:00|4084|4082.5|4090.5|4089|4091|4089.5|4083.5|4082|9273
1632237000000|2021-09-21 15:10:00|4090|4088.5|4091.5|4090|4093|4091.5|4088.2|4086.7|8399
1632237300000|2021-09-21 15:15:00|4092|4090.5|4090.5|4089|4092|4090.5|4089|4087.5|8783
1632237600000|2021-09-21 15:20:00|4090|4088.5|4087.5|4086|4091|4089.5|4087|4085.5|11015
1632237900000|2021-09-21 15:25:00|4088|4086.5|4087.5|4086|4092.5|4091|4085.5|4084|19549
1632238200000|2021-09-21 15:30:00|4087|4085.5|4098.7|4097.2|4099|4097.5|4087|4085.5|41218
1632238500000|2021-09-21 15:35:00|4098.5|4097|4099|4097.5|4101.5|4100|4098.5|4097|20682
1632238800000|2021-09-21 15:40:00|4099.5|4098|4101|4099.5|4101.5|4100|4098|4096.5|13155
1632239100000|2021-09-21 15:45:00|4100.5|4099|4102|4100.5|4102.5|4101|4100.5|4099|11055
1632239400000|2021-09-21 15:50:00|4101.5|4100|4100.5|4099|4102|4100.5|4100.5|4099|6112
1632239700000|2021-09-21 15:55:00|4100|4098.5|4100.5|4099|4101.5|4100|4099.5|4098|3771
1632240000000|2021-09-21 16:00:00|4100|4098.5|4103.5|4102|4104.5|4103|4100|4098.5|4921
1632240300000|2021-09-21 16:05:00|4103|4101.5|4104.2|4102.7|4105.5|4104|4102.5|4101|2206
1632240600000|2021-09-21 16:10:00|4104.5|4103|4105.5|4104|4105.5|4104|4103.5|4102|4626
1632240900000|2021-09-21 16:15:00|4105|4103.5|4103.5|4102|4105.5|4104|4103.2|4101.7|3663
1632241200000|2021-09-21 16:20:00|4104|4102.5|4103.5|4102|4105|4103.5|4102.5|4101|4987
1632241500000|2021-09-21 16:25:00|4103.7|4102.2|4102.5|4101|4104.5|4103|4102|4100.5|2426
1632241800000|2021-09-21 16:30:00|4102.7|4101.2|4104.5|4103|4105|4103.5|4101.5|4100|1844
1632242100000|2021-09-21 16:35:00|4104|4102.5|4105|4103.5|4105.5|4104|4103|4101.5|1970
1632242400000|2021-09-21 16:40:00|4104.5|4103|4105.5|4104|4106.5|4105|4104|4102.5|2305
1632242700000|2021-09-21 16:45:00|4105|4103.5|4104.5|4103|4106.5|4105|4104|4102.5|2073
1632243000000|2021-09-21 16:50:00|4104|4102.5|4099.7|4098.2|4104.2|4102.7|4098|4096.5|2378
1632243300000|2021-09-21 16:55:00|4099.5|4098|4101|4099.5|4102.5|4101|4099.5|4098|1596
1632243600000|2021-09-21 17:00:00|4100.5|4099|4099.5|4098|4102.5|4101|4098|4096.5|2145
1632243900000|2021-09-21 17:05:00|4099|4097.5|4099.7|4098.2|4101.5|4100|4098|4096.5|1040
1632244200000|2021-09-21 17:10:00|4100|4098.5|4098.5|4097|4101|4099.5|4098.5|4097|618
1632244500000|2021-09-21 17:15:00|4098|4096.5|4099.5|4098|4099.5|4098|4097|4095.5|1530
1632244800000|2021-09-21 17:20:00|4099.2|4097.7|4095.5|4094|4100|4098.5|4095|4093.5|2655
1632245100000|2021-09-21 17:25:00|4095|4093.5|4093|4091.5|4095.7|4094.2|4093|4091.5|1602
1632245400000|2021-09-21 17:30:00|4093.5|4092|4093.2|4091.7|4094.5|4093|4092|4090.5|929
1632245700000|2021-09-21 17:35:00|4093|4091.5|4095.5|4094|4096|4094.5|4092.5|4091|913
1632246000000|2021-09-21 17:40:00|4096|4094.5|4092.5|4091|4096|4094.5|4092.5|4091|1319
1632246300000|2021-09-21 17:45:00|4092.7|4091.2|4093.5|4092|4093.5|4092|4091|4089.5|1653
1632246600000|2021-09-21 17:50:00|4093|4091.5|4090.5|4089|4094.5|4093|4089.5|4088|1235
1632246900000|2021-09-21 17:55:00|4090.7|4089.2|4092|4090.5|4092|4090.5|4090|4088.5|493
1632247200000|2021-09-21 18:00:00|4091.5|4090|4093.5|4092|4094.5|4093|4091.5|4090|825
1632247500000|2021-09-21 18:05:00|4093.7|4092.2|4094|4092.5|4095|4093.5|4093.5|4092|508
1632247800000|2021-09-21 18:10:00|4093.5|4092|4093|4091.5|4094.5|4093|4092.2|4090.7|431
1632248100000|2021-09-21 18:15:00|4092.5|4091|4091|4089.5|4094|4092.5|4090.5|4089|856
1632248400000|2021-09-21 18:20:00|4090.5|4089|4089|4087.5|4090.5|4089|4088.5|4087|1039
1632248700000|2021-09-21 18:25:00|4089.2|4087.7|4088|4086.5|4089.5|4088|4087|4085.5|886
1632249000000|2021-09-21 18:30:00|4087.7|4086.2|4091|4089.5|4091.5|4090|4087.2|4085.7|714
1632249300000|2021-09-21 18:35:00|4090.5|4089|4092|4090.5|4092.2|4090.7|4090.2|4088.7|504
1632249600000|2021-09-21 18:40:00|4091.5|4090|4092.5|4091|4093.5|4092|4091.5|4090|426
1632249900000|2021-09-21 18:45:00|4092|4090.5|4093.5|4092|4093.5|4092|4091.5|4090|477
1632250200000|2021-09-21 18:50:00|4094|4092.5|4098.5|4097|4101.2|4099.7|4094|4092.5|1803
1632250500000|2021-09-21 18:55:00|4098|4096.5|4096|4094.5|4098.5|4097|4095.5|4094|472
1632250800000|2021-09-21 19:00:00|4096.5|4095|4097.5|4096|4099.5|4098|4096|4094.5|1106
1632251100000|2021-09-21 19:05:00|4098|4096.5|4097.5|4096|4099|4097.5|4097|4095.5|422
1632251400000|2021-09-21 19:10:00|4098|4096.5|4100|4098.5|4100.5|4099|4096.5|4095|414
1632251700000|2021-09-21 19:15:00|4100.2|4098.7|4097|4095.5|4103|4101.5|4097|4095.5|1040
1632252000000|2021-09-21 19:20:00|4097.5|4096|4099.5|4098|4100.5|4099|4097.5|4096|504
1632252300000|2021-09-21 19:25:00|4100|4098.5|4100.5|4099|4101.5|4100|4099|4097.5|582
1632252600000|2021-09-21 19:30:00|4100|4098.5|4100|4098.5|4101.5|4100|4099|4097.5|829
1632252900000|2021-09-21 19:35:00|4099.7|4098.2|4097.5|4096|4100.5|4099|4097|4095.5|972
1632253200000|2021-09-21 19:40:00|4097|4095.5|4098|4096.5|4099.5|4098|4096.5|4095|961
1632253500000|2021-09-21 19:45:00|4097.5|4096|4093.5|4092|4097.5|4096|4093.5|4092|1278
1632253800000|2021-09-21 19:50:00|4094|4092.5|4091.5|4090|4095|4093.5|4091|4089.5|2226
1632254100000|2021-09-21 19:55:00|4091|4089.5|4086.5|4085|4091.5|4090|4086|4084.5|4775
1632254400000|2021-09-21 20:00:00|4087.15|4084.15|4083.55|4080.55|4088.25|4085.25|4082.55|4079.55|195
1632254700000|2021-09-21 20:05:00|4083.05|4080.05|4080.25|4077.25|4084.35|4081.35|4080.25|4077.25|0
1632255000000|2021-09-21 20:10:00|4079.95|4076.95|4078.15|4075.15|4080.45|4077.45|4075.65|4072.65|0
1632255300000|2021-09-21 20:15:00|4078.35|4075.35|4077.15|4074.15|4078.45|4075.45|4076.65|4073.65|0
1632255600000|2021-09-21 20:20:00|4076.85|4073.85|4075.85|4072.85|4076.85|4073.85|4074.55|4071.55|0
1632255900000|2021-09-21 20:25:00|4075.65|4072.65|4077.95|4074.95|4078.15|4075.15|4073.05|4070.05|0
1632256200000|2021-09-21 20:30:00|4078.15|4075.15|4080.25|4077.25|4082.05|4079.05|4078.15|4075.15|0
1632256500000|2021-09-21 20:35:00|4079.95|4076.95|4078.15|4075.15|4079.95|4076.95|4078.15|4075.15|0
1632256800000|2021-09-21 20:40:00|4078.05|4075.05|4079.25|4076.25|4079.25|4076.25|4077.45|4074.45|0
1632257100000|2021-09-21 20:45:00|4079.45|4076.45|4080.45|4077.45|4080.45|4077.45|4077.45|4074.45|0
1632257400000|2021-09-21 20:50:00|4080.25|4077.25|4080.75|4077.75|4080.75|4077.75|4079.45|4076.45|0
1632257700000|2021-09-21 20:55:00|4080.65|4077.65|4080.25|4077.25|4080.65|4077.65|4079.45|4076.45|0
1632258000000|2021-09-21 21:00:00|4080.35|4077.35|4080.65|4077.65|4080.85|4077.85|4080.35|4077.35|0
1632258300000|2021-09-21 21:05:00|4080.75|4077.75|4081.15|4078.15|4081.35|4078.35|4080.75|4077.75|0
1632258600000|2021-09-21 21:10:00|4081.25|4078.25|4081.65|4078.65|4081.85|4078.85|4081.25|4078.25|0
1632258900000|2021-09-21 21:15:00|4081.55|4078.55|4081.45|4078.45|4081.85|4078.85|4081.15|4078.15|0
1632259200000|2021-09-21 21:20:00|4081.35|4078.35|4081.15|4078.15|4081.35|4078.35|4080.95|4077.95|0
1632259500000|2021-09-21 21:25:00|4081.25|4078.25|4081.05|4078.05|4081.25|4078.25|4080.95|4077.95|0
1632259800000|2021-09-21 21:30:00|4080.95|4077.95|4080.15|4077.15|4080.95|4077.95|4080.15|4077.15|0
1632260400000|2021-09-21 21:40:00|4080.35|4077.35|4080.35|4077.35|4080.75|4077.75|4080.35|4077.35|0
1632260700000|2021-09-21 21:45:00|4080.45|4077.45|4080.35|4077.35|4080.45|4077.45|4080.35|4077.35|0
1632261000000|2021-09-21 21:50:00|4080.25|4077.25|4080.35|4077.35|4080.65|4077.65|4080.15|4077.15|0
1632261300000|2021-09-21 21:55:00|4080.45|4077.45|4080.45|4077.45|4080.65|4077.65|4080.35|4077.35|0
1632261600000|2021-09-21 22:00:00|4080.35|4077.35|4081.05|4078.05|4082.25|4079.25|4080.35|4077.35|0
1632261900000|2021-09-21 22:05:00|4081.25|4078.25|4082.55|4079.55|4083.05|4080.05|4081.25|4078.25|0
1632262200000|2021-09-21 22:10:00|4082.85|4079.85|4082.05|4079.05|4083.35|4080.35|4081.75|4078.75|0
1632262500000|2021-09-21 22:15:00|4082.25|4079.25|4079.95|4076.95|4082.25|4079.25|4079.45|4076.45|0
1632262800000|2021-09-21 22:20:00|4080.25|4077.25|4079.25|4076.25|4080.25|4077.25|4077.45|4074.45|0
1632263100000|2021-09-21 22:25:00|4079.05|4076.05|4078.65|4075.65|4080.25|4077.25|4078.45|4075.45|0
1632263400000|2021-09-21 22:30:00|4079.25|4076.25|4080.45|4077.45|4081.25|4078.25|4079.25|4076.25|0
1632263700000|2021-09-21 22:35:00|4080.75|4077.75|4079.45|4076.45|4080.75|4077.75|4079.25|4076.25|0
1632264000000|2021-09-21 22:40:00|4079.25|4076.25|4079.25|4076.25|4079.45|4076.45|4078.45|4075.45|0
1632264300000|2021-09-21 22:45:00|4078.95|4075.95|4080.45|4077.45|4080.45|4077.45|4078.95|4075.95|0
1632264600000|2021-09-21 22:50:00|4080.25|4077.25|4080.25|4077.25|4081.05|4078.05|4080.25|4077.25|0
1632264900000|2021-09-21 22:55:00|4079.95|4076.95|4078.15|4075.15|4080.45|4077.45|4077.65|4074.65|0
1632265200000|2021-09-21 23:00:00|4078.45|4075.45|4076.35|4073.35|4078.65|4075.65|4075.85|4072.85|0
1632265500000|2021-09-21 23:05:00|4076.65|4073.65|4079.05|4076.05|4079.45|4076.45|4076.35|4073.35|0
1632265800000|2021-09-21 23:10:00|4078.95|4075.95|4078.15|4075.15|4079.75|4076.75|4077.45|4074.45|0
1632266100000|2021-09-21 23:15:00|4078.05|4075.05|4080.25|4077.25|4080.45|4077.45|4077.95|4074.95|0
1632266400000|2021-09-21 23:20:00|4079.95|4076.95|4078.65|4075.65|4080.75|4077.75|4078.65|4075.65|0
1632266700000|2021-09-21 23:25:00|4078.55|4075.55|4078.85|4075.85|4080.75|4077.75|4078.15|4075.15|0
1632267000000|2021-09-21 23:30:00|4078.95|4075.95|4078.95|4075.95|4080.45|4077.45|4077.65|4074.65|0
1632267300000|2021-09-21 23:35:00|4079.25|4076.25|4079.45|4076.45|4079.45|4076.45|4077.45|4074.45|0
1632267600000|2021-09-21 23:40:00|4079.75|4076.75|4078.15|4075.15|4079.75|4076.75|4077.45|4074.45|0
1632267900000|2021-09-21 23:45:00|4077.95|4074.95|4077.45|4074.45|4078.95|4075.95|4077.45|4074.45|0
1632268200000|2021-09-21 23:50:00|4076.85|4073.85|4075.65|4072.65|4076.85|4073.85|4074.55|4071.55|0
1632268500000|2021-09-21 23:55:00|4075.35|4072.35|4075.05|4072.05|4075.85|4072.85|4074.55|4071.55|0
1632268800000|2021-09-22 00:00:00|4074.55|4071.55|4071.45|4068.45|4074.55|4071.55|4069.45|4066.45|0
1632269100000|2021-09-22 00:05:00|4071.65|4068.65|4066.65|4063.65|4071.75|4068.75|4066.65|4063.65|0
1632269400000|2021-09-22 00:10:00|4066.85|4063.85|4066.65|4063.65|4066.85|4063.85|4064.55|4061.55|0
1632269700000|2021-09-22 00:15:00|4066.85|4063.85|4077.25|4075.25|4077.95|4075.95|4066.35|4063.35|1564
1632270000000|2021-09-22 00:20:00|4077.75|4075.75|4078.75|4076.75|4080.25|4078.25|4077.25|4075.25|376
1632270300000|2021-09-22 00:25:00|4079.25|4077.25|4080.25|4078.25|4081.25|4079.25|4079.25|4077.25|237
1632270600000|2021-09-22 00:30:00|4080.45|4078.45|4079.75|4077.75|4081.75|4079.75|4079.25|4077.25|267
1632270900000|2021-09-22 00:35:00|4079.45|4077.45|4080.75|4078.75|4081.45|4079.45|4078.45|4076.45|217
1632271200000|2021-09-22 00:40:00|4080.25|4078.25|4078.25|4076.25|4080.95|4078.95|4076.75|4074.75|281
1632271500000|2021-09-22 00:45:00|4077.75|4075.75|4078.45|4076.45|4080.25|4078.25|4076.95|4074.95|487
1632271800000|2021-09-22 00:50:00|4078.75|4076.75|4076.25|4074.25|4078.75|4076.75|4075.75|4073.75|208
1632272100000|2021-09-22 00:55:00|4075.95|4073.95|4073.25|4071.25|4076.25|4074.25|4072.45|4070.45|254
1632272400000|2021-09-22 01:00:00|4072.95|4070.95|4071.25|4069.25|4073.25|4071.25|4070.75|4068.75|460
1632272700000|2021-09-22 01:05:00|4071.45|4069.45|4085.95|4083.95|4086.75|4084.75|4069.75|4067.75|1626
1632273000000|2021-09-22 01:10:00|4086.25|4084.25|4094.25|4092.25|4095.45|4093.45|4085.95|4083.95|1283
1632273300000|2021-09-22 01:15:00|4094.45|4092.45|4094.75|4092.75|4101.45|4099.45|4093.95|4091.95|1140
1632273600000|2021-09-22 01:20:00|4095.75|4093.75|4101.45|4099.45|4101.75|4099.75|4094.75|4092.75|750
1632273900000|2021-09-22 01:25:00|4101.25|4099.25|4103.75|4101.75|4104.45|4102.45|4099.75|4097.75|454
1632274200000|2021-09-22 01:30:00|4103.95|4101.95|4102.95|4100.95|4108.25|4106.25|4102.25|4100.25|596
1632274500000|2021-09-22 01:35:00|4103.25|4101.25|4102.95|4100.95|4105.75|4103.75|4100.95|4098.95|259
1632274800000|2021-09-22 01:40:00|4103.25|4101.25|4103.45|4101.45|4104.25|4102.25|4102.25|4100.25|229
1632275100000|2021-09-22 01:45:00|4103.75|4101.75|4105.25|4103.25|4107.25|4105.25|4102.75|4100.75|264
1632275400000|2021-09-22 01:50:00|4105.75|4103.75|4101.75|4099.75|4106.75|4104.75|4100.75|4098.75|228
1632275700000|2021-09-22 01:55:00|4102.25|4100.25|4098.75|4096.75|4102.25|4100.25|4097.75|4095.75|371
1632276000000|2021-09-22 02:00:00|4098.95|4096.95|4092.45|4090.45|4099.75|4097.75|4091.75|4089.75|391
1632276300000|2021-09-22 02:05:00|4092.75|4090.75|4092.45|4090.45|4093.95|4091.95|4087.25|4085.25|504
1632276600000|2021-09-22 02:10:00|4092.25|4090.25|4095.95|4093.95|4097.25|4095.25|4091.25|4089.25|134
1632276900000|2021-09-22 02:15:00|4095.75|4093.75|4097.25|4095.25|4098.95|4096.95|4094.25|4092.25|195
1632277200000|2021-09-22 02:20:00|4097.45|4095.45|4097.75|4095.75|4098.25|4096.25|4096.75|4094.75|91
1632277500000|2021-09-22 02:25:00|4097.95|4095.95|4099.25|4097.25|4099.25|4097.25|4097.75|4095.75|108
1632277800000|2021-09-22 02:30:00|4098.75|4096.75|4096.75|4094.75|4098.75|4096.75|4095.25|4093.25|145
1632278100000|2021-09-22 02:35:00|4096.25|4094.25|4097.25|4095.25|4097.75|4095.75|4093.95|4091.95|81
1632278400000|2021-09-22 02:40:00|4097.45|4095.45|4098.25|4096.25|4098.75|4096.75|4097.25|4095.25|83
1632278700000|2021-09-22 02:45:00|4098.45|4096.45|4099.45|4097.45|4099.75|4097.75|4096.25|4094.25|116
1632279000000|2021-09-22 02:50:00|4099.75|4097.75|4099.75|4097.75|4102.25|4100.25|4098.95|4096.95|214
1632279300000|2021-09-22 02:55:00|4099.25|4097.25|4101.25|4099.25|4102.75|4100.75|4097.75|4095.75|306
1632279600000|2021-09-22 03:00:00|4100.95|4098.95|4099.25|4097.25|4101.25|4099.25|4098.75|4096.75|102
1632279900000|2021-09-22 03:05:00|4098.75|4096.75|4101.25|4099.25|4102.25|4100.25|4098.75|4096.75|314
1632280200000|2021-09-22 03:10:00|4100.75|4098.75|4102.45|4100.45|4103.75|4101.75|4099.25|4097.25|211
1632280500000|2021-09-22 03:15:00|4102.75|4100.75|4102.25|4100.25|4102.75|4100.75|4100.25|4098.25|225
1632280800000|2021-09-22 03:20:00|4102.75|4100.75|4101.75|4099.75|4103.75|4101.75|4101.25|4099.25|102
1632281100000|2021-09-22 03:25:00|4101.45|4099.45|4101.75|4099.75|4101.95|4099.95|4100.95|4098.95|94
1632281400000|2021-09-22 03:30:00|4101.25|4099.25|4100.75|4098.75|4101.25|4099.25|4098.75|4096.75|261
1632281700000|2021-09-22 03:35:00|4100.45|4098.45|4097.95|4095.95|4100.75|4098.75|4097.75|4095.75|96
1632282000000|2021-09-22 03:40:00|4097.75|4095.75|4097.75|4095.75|4098.75|4096.75|4096.75|4094.75|58
1632282300000|2021-09-22 03:45:00|4097.45|4095.45|4097.75|4095.75|4098.45|4096.45|4096.25|4094.25|40
1632282600000|2021-09-22 03:50:00|4097.45|4095.45|4098.25|4096.25|4099.25|4097.25|4097.25|4095.25|40
1632282900000|2021-09-22 03:55:00|4098.45|4096.45|4095.95|4093.95|4098.45|4096.45|4093.75|4091.75|173
1632283200000|2021-09-22 04:00:00|4096.25|4094.25|4096.45|4094.45|4096.75|4094.75|4095.75|4093.75|41
1632283500000|2021-09-22 04:05:00|4096.25|4094.25|4095.95|4093.95|4096.75|4094.75|4095.75|4093.75|29
1632283800000|2021-09-22 04:10:00|4096.25|4094.25|4096.25|4094.25|4096.25|4094.25|4094.75|4092.75|137
1632284100000|2021-09-22 04:15:00|4095.95|4093.95|4096.75|4094.75|4096.75|4094.75|4095.75|4093.75|45
1632284400000|2021-09-22 04:20:00|4096.45|4094.45|4096.25|4094.25|4097.25|4095.25|4095.75|4093.75|35
1632284700000|2021-09-22 04:25:00|4096.45|4094.45|4097.75|4095.75|4097.75|4095.75|4095.75|4093.75|38
1632285000000|2021-09-22 04:30:00|4097.45|4095.45|4096.75|4094.75|4097.75|4095.75|4096.25|4094.25|61
1632285300000|2021-09-22 04:35:00|4097.25|4095.25|4094.95|4092.95|4097.25|4095.25|4094.75|4092.75|93
1632285600000|2021-09-22 04:40:00|4095.25|4093.25|4095.25|4093.25|4095.75|4093.75|4094.75|4092.75|20
1632285900000|2021-09-22 04:45:00|4094.95|4092.95|4099.25|4097.25|4099.75|4097.75|4094.75|4092.75|104
1632286200000|2021-09-22 04:50:00|4098.95|4096.95|4100.95|4098.95|4101.25|4099.25|4097.75|4095.75|146
1632286500000|2021-09-22 04:55:00|4101.25|4099.25|4100.75|4098.75|4103.25|4101.25|4100.45|4098.45|352
1632286800000|2021-09-22 05:00:00|4100.45|4098.45|4105.75|4103.75|4105.75|4103.75|4100.25|4098.25|417
1632287100000|2021-09-22 05:05:00|4105.25|4103.25|4106.75|4104.75|4107.25|4105.25|4102.95|4100.95|225
1632287400000|2021-09-22 05:10:00|4106.95|4104.95|4108.25|4106.25|4108.25|4106.25|4105.45|4103.45|491
1632287700000|2021-09-22 05:15:00|4108.75|4106.75|4110.75|4108.75|4110.75|4108.75|4106.95|4104.95|202
1632288000000|2021-09-22 05:20:00|4112.75|4110.75|4111.75|4109.75|4113.75|4111.75|4111.25|4109.25|1092
1632288300000|2021-09-22 05:25:00|4113.25|4111.25|4112.45|4110.45|4115.75|4113.75|4111.75|4109.75|1118
1632288600000|2021-09-22 05:30:00|4112.75|4110.75|4109.25|4107.25|4113.45|4111.45|4109.25|4107.25|249
1632288900000|2021-09-22 05:35:00|4109.45|4107.45|4111.45|4109.45|4111.95|4109.95|4108.25|4106.25|558
1632289200000|2021-09-22 05:40:00|4111.75|4109.75|4111.25|4109.25|4112.25|4110.25|4108.25|4106.25|762
1632289500000|2021-09-22 05:45:00|4110.75|4108.75|4111.45|4109.45|4111.75|4109.75|4110.75|4108.75|412
1632289800000|2021-09-22 05:50:00|4111.75|4109.75|4113.75|4111.75|4114.75|4112.75|4110.95|4108.95|1358
1632290100000|2021-09-22 05:55:00|4113.45|4111.45|4109.25|4107.25|4113.75|4111.75|4108.75|4106.75|1000
1632290400000|2021-09-22 06:00:00|4109|4107.5|4112.5|4111|4118.5|4117|4109|4107.5|3026
1632290700000|2021-09-22 06:05:00|4112.7|4111.2|4114|4112.5|4116|4114.5|4111|4109.5|1563
1632291000000|2021-09-22 06:10:00|4113.7|4112.2|4119|4117.5|4119.5|4118|4113.5|4112|967
1632291300000|2021-09-22 06:15:00|4119.5|4118|4123.2|4121.7|4123.2|4121.7|4119|4117.5|1484
1632291600000|2021-09-22 06:20:00|4123|4121.5|4122.5|4121|4125.5|4124|4121.7|4120.2|2973
1632291900000|2021-09-22 06:25:00|4121.5|4120|4120|4118.5|4123.7|4122.2|4120|4118.5|1656
1632292200000|2021-09-22 06:30:00|4120.2|4118.7|4125.5|4124|4125.5|4124|4119|4117.5|1627
1632292500000|2021-09-22 06:35:00|4126|4124.5|4127.5|4126|4129.5|4128|4125.5|4124|2972
1632292800000|2021-09-22 06:40:00|4127|4125.5|4125.5|4124|4128.5|4127|4124|4122.5|2393
1632293100000|2021-09-22 06:45:00|4125|4123.5|4132|4130.5|4132|4130.5|4122.5|4121|4904
1632293400000|2021-09-22 06:50:00|4131.7|4130.2|4128.5|4127|4132.5|4131|4128|4126.5|4034
1632293700000|2021-09-22 06:55:00|4128.7|4127.2|4130|4128.5|4132|4130.5|4125.5|4124|4731
1632294000000|2021-09-22 07:00:00|4131.5|4130|4136|4134.5|4137.5|4136|4128|4126.5|17396
1632294300000|2021-09-22 07:05:00|4136.2|4134.7|4134.5|4133|4138|4136.5|4132.5|4131|11480
1632294600000|2021-09-22 07:10:00|4135.5|4134|4135|4133.5|4137|4135.5|4134.5|4133|9538
1632294900000|2021-09-22 07:15:00|4134.5|4133|4131.5|4130|4136|4134.5|4130.5|4129|10590
1632295200000|2021-09-22 07:20:00|4132|4130.5|4134|4132.5|4134.7|4133.2|4131.5|4130|6958
1632295500000|2021-09-22 07:25:00|4134.5|4133|4134.5|4133|4138|4136.5|4131.5|4130|12205
1632295800000|2021-09-22 07:30:00|4134.7|4133.2|4134|4132.5|4136.2|4134.7|4132.5|4131|4606
1632296100000|2021-09-22 07:35:00|4133.5|4132|4129.5|4128|4134.5|4133|4129|4127.5|4708
1632296400000|2021-09-22 07:40:00|4129.37|4127.87|4124.37|4122.87|4129.87|4128.37|4123.37|4121.87|5590
1632296700000|2021-09-22 07:45:00|4124.87|4123.37|4122.37|4120.87|4127.37|4125.87|4122.37|4120.87|4615
1632297000000|2021-09-22 07:50:00|4121.87|4120.37|4117.37|4115.87|4122.57|4121.07|4113.87|4112.37|7116
1632297300000|2021-09-22 07:55:00|4116.87|4115.37|4116.87|4115.37|4120.37|4118.87|4116.37|4114.87|10747
1632297600000|2021-09-22 08:00:00|4116.37|4114.87|4116.37|4114.87|4118.57|4117.07|4114.87|4113.37|3119
1632297900000|2021-09-22 08:05:00|4115.87|4114.37|4121.87|4120.37|4121.87|4120.37|4115.87|4114.37|3281
1632298200000|2021-09-22 08:10:00|4122.37|4120.87|4123.87|4122.37|4124.37|4122.87|4121.87|4120.37|4362
1632298500000|2021-09-22 08:15:00|4123.37|4121.87|4124.87|4123.37|4125.87|4124.37|4123.37|4121.87|3619
1632298800000|2021-09-22 08:20:00|4125.07|4123.57|4124.37|4122.87|4126.37|4124.87|4123.87|4122.37|4473
1632299100000|2021-09-22 08:25:00|4124.07|4122.57|4125.57|4124.07|4126.87|4125.37|4124.07|4122.57|4383
1632299400000|2021-09-22 08:30:00|4125.87|4124.37|4125.37|4123.87|4126.87|4125.37|4122.37|4120.87|3772
1632299700000|2021-09-22 08:35:00|4124.87|4123.37|4130.37|4128.87|4130.37|4128.87|4124.37|4122.87|3992
1632300000000|2021-09-22 08:40:00|4130.57|4129.07|4134.37|4132.87|4134.37|4132.87|4128.37|4126.87|5630
1632300300000|2021-09-22 08:45:00|4133.87|4132.37|4133.37|4131.87|4135.87|4134.37|4132.37|4130.87|2809
1632300600000|2021-09-22 08:50:00|4133.57|4132.07|4133.87|4132.37|4135.87|4134.37|4132.87|4131.37|2897
1632300900000|2021-09-22 08:55:00|4134.07|4132.57|4132.87|4131.37|4135.37|4133.87|4131.87|4130.37|2628
1632301200000|2021-09-22 09:00:00|4133.37|4131.87|4134.87|4133.37|4134.87|4133.37|4132.37|4130.87|3289
1632301500000|2021-09-22 09:05:00|4134.37|4132.87|4135.37|4133.87|4136.87|4135.37|4133.87|4132.37|3885
1632301800000|2021-09-22 09:10:00|4135.87|4134.37|4135.87|4134.37|4136.87|4135.37|4135.37|4133.87|2217
1632302100000|2021-09-22 09:15:00|4135.57|4134.07|4132.57|4131.07|4135.87|4134.37|4131.37|4129.87|3457
1632302400000|2021-09-22 09:20:00|4132.87|4131.37|4133.87|4132.37|4135.37|4133.87|4132.37|4130.87|3038
1632302700000|2021-09-22 09:25:00|4133.37|4131.87|4130.87|4129.37|4134.37|4132.87|4129.87|4128.37|1966
1632303000000|2021-09-22 09:30:00|4130.37|4128.87|4127.37|4125.87|4130.37|4128.87|4127.37|4125.87|5990
1632303300000|2021-09-22 09:35:00|4127.87|4126.37|4128.87|4127.37|4129.87|4128.37|4125.87|4124.37|5540
1632303600000|2021-09-22 09:40:00|4129.37|4127.87|4127.37|4125.87|4129.87|4128.37|4126.87|4125.37|2399
1632303900000|2021-09-22 09:45:00|4126.87|4125.37|4127.37|4125.87|4127.37|4125.87|4124.87|4123.37|2667
1632304200000|2021-09-22 09:50:00|4126.87|4125.37|4129.37|4127.87|4131.87|4130.37|4126.37|4124.87|13796
1632304500000|2021-09-22 09:55:00|4128.87|4127.37|4128.37|4126.87|4129.87|4128.37|4127.87|4126.37|1838
1632304800000|2021-09-22 10:00:00|4128.87|4127.37|4132.37|4130.87|4133.37|4131.87|4128.87|4127.37|4137
1632305100000|2021-09-22 10:05:00|4132.87|4131.37|4133.37|4131.87|4133.87|4132.37|4131.87|4130.37|4373
1632305400000|2021-09-22 10:10:00|4133.87|4132.37|4134.37|4132.87|4134.37|4132.87|4132.87|4131.37|2640
1632305700000|2021-09-22 10:15:00|4134.07|4132.57|4137.37|4135.87|4137.37|4135.87|4133.87|4132.37|1959
1632306000000|2021-09-22 10:20:00|4137.87|4136.37|4136.87|4135.37|4137.87|4136.37|4135.87|4134.37|4211
1632306300000|2021-09-22 10:25:00|4137.07|4135.57|4131.87|4130.37|4137.37|4135.87|4131.87|4130.37|4213
1632306600000|2021-09-22 10:30:00|4131.37|4129.87|4128.87|4127.37|4131.87|4130.37|4128.87|4127.37|15827
1632306900000|2021-09-22 10:35:00|4129.37|4127.87|4133.07|4131.57|4133.87|4132.37|4128.87|4127.37|12119
1632307200000|2021-09-22 10:40:00|4133.37|4131.87|4131.37|4129.87|4135.87|4134.37|4131.37|4129.87|13178
1632307500000|2021-09-22 10:45:00|4131.87|4130.37|4131.37|4129.87|4132.87|4131.37|4129.87|4128.37|3651
1632307800000|2021-09-22 10:50:00|4131.57|4130.07|4130.87|4129.37|4133.37|4131.87|4130.37|4128.87|2850
1632308100000|2021-09-22 10:55:00|4131.37|4129.87|4130.87|4129.37|4132.07|4130.57|4130.37|4128.87|3162
1632308400000|2021-09-22 11:00:00|4129.87|4128.37|4131.37|4129.87|4131.87|4130.37|4129.37|4127.87|3126
1632308700000|2021-09-22 11:05:00|4131.87|4130.37|4129.87|4128.37|4132.07|4130.57|4129.87|4128.37|1039
1632309000000|2021-09-22 11:10:00|4130.37|4128.87|4133.07|4131.57|4133.87|4132.37|4130.37|4128.87|1405
1632309300000|2021-09-22 11:15:00|4132.87|4131.37|4131.87|4130.37|4133.37|4131.87|4130.87|4129.37|1524
1632309600000|2021-09-22 11:20:00|4131.57|4130.07|4133.57|4132.07|4133.57|4132.07|4131.37|4129.87|2284
1632309900000|2021-09-22 11:25:00|4133.87|4132.37|4135.87|4134.37|4136.37|4134.87|4133.37|4131.87|2773
1632310200000|2021-09-22 11:30:00|4136.07|4134.57|4134.87|4133.37|4136.37|4134.87|4133.37|4131.87|2315
1632310500000|2021-09-22 11:35:00|4134.37|4132.87|4135.87|4134.37|4135.87|4134.37|4133.87|4132.37|965
1632310800000|2021-09-22 11:40:00|4135.62|4134.12|4134.12|4132.62|4135.62|4134.12|4133.62|4132.12|13707
1632311100000|2021-09-22 11:45:00|4134.62|4133.12|4132.12|4130.62|4134.62|4133.12|4132.12|4130.62|3679
1632311400000|2021-09-22 11:50:00|4132.62|4131.12|4134.12|4132.62|4134.12|4132.62|4132.12|4130.62|2075
1632311700000|2021-09-22 11:55:00|4133.62|4132.12|4133.62|4132.12|4134.62|4133.12|4132.12|4130.62|2539
1632312000000|2021-09-22 12:00:00|4134.12|4132.62|4135.12|4133.62|4136.12|4134.62|4134.12|4132.62|1455
1632312300000|2021-09-22 12:05:00|4135.32|4133.82|4135.62|4134.12|4136.12|4134.62|4134.62|4133.12|6612
1632312600000|2021-09-22 12:10:00|4136.12|4134.62|4138.12|4136.62|4138.12|4136.62|4135.62|4134.12|3730
1632312900000|2021-09-22 12:15:00|4137.62|4136.12|4137.62|4136.12|4138.12|4136.62|4136.12|4134.62|2114
1632313200000|2021-09-22 12:20:00|4138.12|4136.62|4137.12|4135.62|4138.12|4136.62|4137.12|4135.62|1009
1632313500000|2021-09-22 12:25:00|4137.62|4136.12|4138.62|4137.12|4138.62|4137.12|4137.12|4135.62|1802
1632313800000|2021-09-22 12:30:00|4138.12|4136.62|4139.62|4138.12|4140.12|4138.62|4138.12|4136.62|2931
1632314100000|2021-09-22 12:35:00|4139.12|4137.62|4138.12|4136.62|4140.12|4138.62|4138.12|4136.62|5787
1632314400000|2021-09-22 12:40:00|4137.82|4136.32|4141.62|4140.12|4141.62|4140.12|4137.12|4135.62|3593
1632314700000|2021-09-22 12:45:00|4141.12|4139.62|4140.32|4138.82|4141.62|4140.12|4139.12|4137.62|1580
1632315000000|2021-09-22 12:50:00|4140.12|4138.62|4140.12|4138.62|4141.12|4139.62|4140.12|4138.62|2469
1632315300000|2021-09-22 12:55:00|4140.62|4139.12|4141.12|4139.62|4141.12|4139.62|4140.12|4138.62|2928
1632315600000|2021-09-22 13:00:00|4141.62|4140.12|4142.82|4141.32|4144.12|4142.62|4141.12|4139.62|6375
1632315900000|2021-09-22 13:05:00|4142.62|4141.12|4143.12|4141.62|4144.62|4143.12|4142.12|4140.62|13558
1632316200000|2021-09-22 13:10:00|4142.62|4141.12|4138.12|4136.62|4142.62|4141.12|4137.12|4135.62|4383
1632316500000|2021-09-22 13:15:00|4138.62|4137.12|4136.62|4135.12|4139.62|4138.12|4136.12|4134.62|6784
1632316800000|2021-09-22 13:20:00|4136.12|4134.62|4137.12|4135.62|4139.12|4137.62|4136.12|4134.62|5418
1632317100000|2021-09-22 13:25:00|4137.62|4136.12|4137.62|4136.12|4138.62|4137.12|4136.12|4134.62|2552
1632317400000|2021-09-22 13:30:00|4137.12|4135.62|4137.12|4135.62|4139.12|4137.62|4135.62|4134.12|4572
1632317700000|2021-09-22 13:35:00|4136.62|4135.12|4137.62|4136.12|4138.62|4137.12|4134.62|4133.12|5513
1632318000000|2021-09-22 13:40:00|4138.12|4136.62|4136.62|4135.12|4138.12|4136.62|4135.12|4133.62|6489
1632318300000|2021-09-22 13:45:00|4136.32|4134.82|4139.62|4138.12|4140.12|4138.62|4136.12|4134.62|5951
1632318600000|2021-09-22 13:50:00|4139.32|4137.82|4142.62|4141.12|4143.12|4141.62|4139.32|4137.82|3212
1632318900000|2021-09-22 13:55:00|4143.12|4141.62|4144.62|4143.12|4147.12|4145.62|4143.12|4141.62|4225
1632319200000|2021-09-22 14:00:00|4145.12|4143.62|4145.62|4144.12|4147.12|4145.62|4144.62|4143.12|5219
1632319500000|2021-09-22 14:05:00|4146.12|4144.62|4146.12|4144.62|4147.12|4145.62|4143.82|4142.32|6830
1632319800000|2021-09-22 14:10:00|4145.78|4144.28|4143.28|4141.78|4146.28|4144.78|4140.28|4138.78|6879
1632320100000|2021-09-22 14:15:00|4143.78|4142.28|4144.78|4143.28|4145.28|4143.78|4143.78|4142.28|8387
1632320400000|2021-09-22 14:20:00|4144.28|4142.78|4145.28|4143.78|4145.28|4143.78|4142.28|4140.78|3900
1632320700000|2021-09-22 14:25:00|4144.78|4143.28|4142.78|4141.28|4146.78|4145.28|4142.28|4140.78|14500
1632321000000|2021-09-22 14:30:00|4143.28|4141.78|4145.28|4143.78|4146.78|4145.28|4143.28|4141.78|8505
1632321300000|2021-09-22 14:35:00|4144.78|4143.28|4145.78|4144.28|4146.28|4144.78|4144.78|4143.28|1946
1632321600000|2021-09-22 14:40:00|4146.28|4144.78|4143.48|4141.98|4147.28|4145.78|4143.28|4141.78|4524
1632321900000|2021-09-22 14:45:00|4143.78|4142.28|4144.28|4142.78|4145.28|4143.78|4141.28|4139.78|4340
1632322200000|2021-09-22 14:50:00|4144.78|4143.28|4144.78|4143.28|4146.78|4145.28|4143.28|4141.78|4960
1632322500000|2021-09-22 14:55:00|4145.28|4143.78|4146.28|4144.78|4146.28|4144.78|4143.28|4141.78|3486
1632322800000|2021-09-22 15:00:00|4146.78|4145.28|4149.78|4148.28|4149.98|4148.48|4146.28|4144.78|6767
1632323100000|2021-09-22 15:05:00|4149.28|4147.78|4147.28|4145.78|4150.28|4148.78|4147.28|4145.78|5388
1632323400000|2021-09-22 15:10:00|4146.78|4145.28|4148.28|4146.78|4148.78|4147.28|4145.78|4144.28|5797
1632323700000|2021-09-22 15:15:00|4148.78|4147.28|4148.28|4146.78|4149.78|4148.28|4147.28|4145.78|9318
1632324000000|2021-09-22 15:20:00|4148.78|4147.28|4141.28|4139.78|4149.28|4147.78|4141.28|4139.78|14215
1632324300000|2021-09-22 15:25:00|4141.78|4140.28|4145.28|4143.78|4147.78|4146.28|4141.78|4140.28|18842
1632324600000|2021-09-22 15:30:00|4144.78|4143.28|4149.28|4147.78|4152.78|4151.28|4144.78|4143.28|28287
1632324900000|2021-09-22 15:35:00|4149.78|4148.28|4152.78|4151.28|4152.78|4151.28|4149.78|4148.28|18615
1632325200000|2021-09-22 15:40:00|4153.28|4151.78|4154.28|4152.78|4155.28|4153.78|4152.28|4150.78|8022
1632325500000|2021-09-22 15:45:00|4154.78|4153.28|4153.78|4152.28|4156.28|4154.78|4153.78|4152.28|6406
1632325800000|2021-09-22 15:50:00|4153.98|4152.48|4154.28|4152.78|4162.98|4161.48|4152.78|4151.28|22814
1632326100000|2021-09-22 15:55:00|4153.78|4152.28|4154.78|4153.28|4156.78|4155.28|4153.78|4152.28|5690
1632326400000|2021-09-22 16:00:00|4155.28|4153.78|4154.78|4153.28|4155.28|4153.78|4153.48|4151.98|1437
1632326700000|2021-09-22 16:05:00|4154.28|4152.78|4153.28|4151.78|4155.48|4153.98|4152.28|4150.78|1950
1632327000000|2021-09-22 16:10:00|4153.48|4151.98|4153.78|4152.28|4154.78|4153.28|4152.78|4151.28|1014
1632327300000|2021-09-22 16:15:00|4154.28|4152.78|4152.78|4151.28|4154.78|4153.28|4152.78|4151.28|1720
1632327600000|2021-09-22 16:20:00|4153.28|4151.78|4155.28|4153.78|4155.78|4154.28|4152.48|4150.98|2801
1632327900000|2021-09-22 16:25:00|4155.78|4154.28|4156.78|4155.28|4157.28|4155.78|4155.28|4153.78|1597
1632328200000|2021-09-22 16:30:00|4157.28|4155.78|4157.78|4156.28|4157.78|4156.28|4155.78|4154.28|735
1632328500000|2021-09-22 16:35:00|4158.28|4156.78|4157.28|4155.78|4158.28|4156.78|4157.28|4155.78|808
1632328800000|2021-09-22 16:40:00|4157.48|4155.98|4155.78|4154.28|4157.78|4156.28|4155.78|4154.28|624
1632329100000|2021-09-22 16:45:00|4155.98|4154.48|4156.28|4154.78|4157.28|4155.78|4155.78|4154.28|567
1632329400000|2021-09-22 16:50:00|4156.48|4154.98|4154.28|4152.78|4157.28|4155.78|4153.98|4152.48|1319
1632329700000|2021-09-22 16:55:00|4153.98|4152.48|4155.28|4153.78|4155.78|4154.28|4153.78|4152.28|629
1632330000000|2021-09-22 17:00:00|4154.78|4153.28|4152.98|4151.48|4154.78|4153.28|4152.78|4151.28|990
1632330300000|2021-09-22 17:05:00|4152.78|4151.28|4153.28|4151.78|4153.98|4152.48|4152.28|4150.78|842
1632330600000|2021-09-22 17:10:00|4152.78|4151.28|4152.78|4151.28|4153.28|4151.78|4152.28|4150.78|809
1632330900000|2021-09-22 17:15:00|4152.28|4150.78|4151.78|4150.28|4153.28|4151.78|4151.28|4149.78|617
1632331200000|2021-09-22 17:20:00|4152.28|4150.78|4152.28|4150.78|4153.28|4151.78|4152.28|4150.78|294
1632331500000|2021-09-22 17:25:00|4152.48|4150.98|4152.28|4150.78|4153.78|4152.28|4152.28|4150.78|618
1632331800000|2021-09-22 17:30:00|4152.48|4150.98|4155.28|4153.78|4155.78|4154.28|4152.28|4150.78|1348
1632332100000|2021-09-22 17:35:00|4154.98|4153.48|4154.78|4153.28|4155.28|4153.78|4153.48|4151.98|731
1632332400000|2021-09-22 17:40:00|4154.28|4152.78|4154.78|4153.28|4155.78|4154.28|4153.78|4152.28|832
1632332700000|2021-09-22 17:45:00|4154.28|4152.78|4153.78|4152.28|4154.78|4153.28|4153.28|4151.78|589
1632333000000|2021-09-22 17:50:00|4153.48|4151.98|4152.78|4151.28|4153.48|4151.98|4151.28|4149.78|1016
1632333300000|2021-09-22 17:55:00|4152.28|4150.78|4154.28|4152.78|4154.78|4153.28|4152.28|4150.78|1014
1632333600000|2021-09-22 18:00:00|4151.48|4149.98|4162.98|4161.48|4163.78|4162.28|4148.28|4146.78|4158
1632333900000|2021-09-22 18:05:00|4162.78|4161.28|4160.28|4158.78|4163.78|4162.28|4157.28|4155.78|2205
1632334200000|2021-09-22 18:10:00|4160.78|4159.28|4164.28|4162.78|4165.28|4163.78|4160.28|4158.78|1638
1632334500000|2021-09-22 18:15:00|4164.78|4163.28|4163.78|4162.28|4167.28|4165.78|4163.78|4162.28|1420
1632334800000|2021-09-22 18:20:00|4164.28|4162.78|4161.28|4159.78|4164.78|4163.28|4160.28|4158.78|955
1632335100000|2021-09-22 18:25:00|4161.78|4160.28|4164.78|4163.28|4165.28|4163.78|4160.78|4159.28|903
1632335400000|2021-09-22 18:30:00|4164.28|4162.78|4163.78|4162.28|4165.78|4164.28|4161.28|4159.78|1368
1632335700000|2021-09-22 18:35:00|4163.28|4161.78|4161.28|4159.78|4165.78|4164.28|4159.48|4157.98|2984
1632336000000|2021-09-22 18:40:00|4160.98|4159.48|4159.78|4158.28|4161.78|4160.28|4157.28|4155.78|2665
1632336300000|2021-09-22 18:45:00|4159.28|4157.78|4154.78|4153.28|4160.78|4159.28|4154.28|4152.78|1997
1632336600000|2021-09-22 18:50:00|4154.28|4152.78|4156.78|4155.28|4158.28|4156.78|4151.28|4149.78|2272
1632336900000|2021-09-22 18:55:00|4156.98|4155.48|4156.78|4155.28|4157.98|4156.48|4152.28|4150.78|2058
1632337200000|2021-09-22 19:00:00|4156.28|4154.78|4156.28|4154.78|4157.78|4156.28|4153.28|4151.78|1042
1632337500000|2021-09-22 19:05:00|4156.48|4154.98|4157.98|4156.48|4158.28|4156.78|4153.78|4152.28|1256
1632337800000|2021-09-22 19:10:00|4157.78|4156.28|4161.28|4159.78|4163.28|4161.78|4155.78|4154.28|1666
1632338100000|2021-09-22 19:15:00|4161.48|4159.98|4163.78|4162.28|4164.28|4162.78|4160.78|4159.28|1516
1632338400000|2021-09-22 19:20:00|4163.48|4161.98|4162.78|4161.28|4165.28|4163.78|4162.28|4160.78|1075
1632338700000|2021-09-22 19:25:00|4162.28|4160.78|4161.28|4159.78|4162.78|4161.28|4160.28|4158.78|1123
1632339000000|2021-09-22 19:30:00|4160.98|4159.48|4156.98|4155.48|4161.28|4159.78|4155.78|4154.28|1315
1632339300000|2021-09-22 19:35:00|4156.78|4155.28|4162.78|4161.28|4162.78|4161.28|4156.78|4155.28|915
1632339600000|2021-09-22 19:40:00|4162.28|4160.78|4158.28|4156.78|4162.48|4160.98|4156.28|4154.78|1771
1632339900000|2021-09-22 19:45:00|4157.78|4156.28|4155.78|4154.28|4159.78|4158.28|4155.28|4153.78|1476
1632340200000|2021-09-22 19:50:00|4155.48|4153.98|4155.28|4153.78|4157.78|4156.28|4153.28|4151.78|2784
1632340500000|2021-09-22 19:55:00|4154.78|4153.28|4148.78|4147.28|4154.78|4153.28|4145.78|4144.28|7188
1632340800000|2021-09-22 20:00:00|4147.93|4144.93|4150.03|4147.03|4150.23|4147.23|4145.63|4142.63|101
1632341100000|2021-09-22 20:05:00|4150.23|4147.23|4149.03|4146.03|4150.83|4147.83|4147.93|4144.93|0
1632341400000|2021-09-22 20:10:00|4148.73|4145.73|4150.23|4147.23|4153.13|4150.13|4147.93|4144.93|0
1632341700000|2021-09-22 20:15:00|4150.03|4147.03|4149.53|4146.53|4151.03|4148.03|4149.53|4146.53|0
1632342000000|2021-09-22 20:20:00|4149.33|4146.33|4149.53|4146.53|4150.53|4147.53|4149.23|4146.23|0
1632342300000|2021-09-22 20:25:00|4149.33|4146.33|4149.73|4146.73|4150.03|4147.03|4149.03|4146.03|0
1632342600000|2021-09-22 20:30:00|4149.53|4146.53|4147.73|4144.73|4149.73|4146.73|4147.73|4144.73|0
1632342900000|2021-09-22 20:35:00|4147.43|4144.43|4149.03|4146.03|4149.23|4146.23|4147.43|4144.43|0
1632343200000|2021-09-22 20:40:00|4149.23|4146.23|4149.73|4146.73|4150.03|4147.03|4149.03|4146.03|0
1632343500000|2021-09-22 20:45:00|4149.53|4146.53|4148.43|4145.43|4150.53|4147.53|4148.23|4145.23|0
1632343800000|2021-09-22 20:50:00|4148.33|4145.33|4150.23|4147.23|4150.53|4147.53|4148.23|4145.23|0
1632344100000|2021-09-22 20:55:00|4150.03|4147.03|4150.33|4147.33|4151.53|4148.53|4149.73|4146.73|0
1632344400000|2021-09-22 21:00:00|4150.03|4147.03|4150.23|4147.23|4150.23|4147.23|4149.93|4146.93|0
1632344700000|2021-09-22 21:05:00|4150.33|4147.33|4150.23|4147.23|4150.33|4147.33|4149.93|4146.93|0
1632345000000|2021-09-22 21:10:00|4150.13|4147.13|4149.83|4146.83|4150.23|4147.23|4149.63|4146.63|0
1632345300000|2021-09-22 21:15:00|4149.93|4146.93|4150.23|4147.23|4150.33|4147.33|4149.93|4146.93|0
1632345600000|2021-09-22 21:20:00|4149.93|4146.93|4150.03|4147.03|4150.23|4147.23|4149.93|4146.93|0
1632345900000|2021-09-22 21:25:00|4150.23|4147.23|4150.03|4147.03|4150.23|4147.23|4149.93|4146.93|0
1632346200000|2021-09-22 21:30:00|4149.93|4146.93|4150.33|4147.33|4150.43|4147.43|4149.93|4146.93|0
1632346500000|2021-09-22 21:35:00|4150.23|4147.23|4150.23|4147.23|4150.23|4147.23|4150.23|4147.23|0
1632346800000|2021-09-22 21:40:00|4149.93|4146.93|4149.93|4146.93|4149.93|4146.93|4149.93|4146.93|0
1632347100000|2021-09-22 21:45:00|4150.03|4147.03|4150.33|4147.33|4150.33|4147.33|4150.03|4147.03|0
1632347400000|2021-09-22 21:50:00|4149.93|4146.93|4150.23|4147.23|4150.43|4147.43|4149.93|4146.93|0
1632347700000|2021-09-22 21:55:00|4149.93|4146.93|4150.03|4147.03|4150.03|4147.03|4149.93|4146.93|0
1632348000000|2021-09-22 22:00:00|4149.93|4146.93|4151.93|4148.93|4152.33|4149.33|4149.63|4146.63|0
1632348300000|2021-09-22 22:05:00|4151.83|4148.83|4150.23|4147.23|4152.13|4149.13|4150.03|4147.03|0
1632348600000|2021-09-22 22:10:00|4150.53|4147.53|4151.53|4148.53|4152.13|4149.13|4150.23|4147.23|0
1632348900000|2021-09-22 22:15:00|4151.83|4148.83|4152.13|4149.13|4152.33|4149.33|4151.33|4148.33|0
1632349200000|2021-09-22 22:20:00|4151.93|4148.93|4152.63|4149.63|4153.13|4150.13|4151.33|4148.33|0
1632349500000|2021-09-22 22:25:00|4152.83|4149.83|4151.13|4148.13|4152.83|4149.83|4150.83|4147.83|0
1632349800000|2021-09-22 22:30:00|4151.03|4148.03|4150.83|4147.83|4152.83|4149.83|4150.53|4147.53|0
1632350100000|2021-09-22 22:35:00|4150.93|4147.93|4152.83|4149.83|4153.33|4150.33|4150.03|4147.03|0
1632350400000|2021-09-22 22:40:00|4153.13|4150.13|4153.13|4150.13|4153.33|4150.33|4152.63|4149.63|0
1632350700000|2021-09-22 22:45:00|4153.23|4150.23|4152.63|4149.63|4153.63|4150.63|4152.63|4149.63|0
1632351000000|2021-09-22 22:50:00|4152.83|4149.83|4152.63|4149.63|4153.63|4150.63|4152.63|4149.63|0
1632351300000|2021-09-22 22:55:00|4152.33|4149.33|4153.33|4150.33|4153.93|4150.93|4152.33|4149.33|0
1632351600000|2021-09-22 23:00:00|4153.63|4150.63|4154.13|4151.13|4154.43|4151.43|4153.63|4150.63|0
1632351900000|2021-09-22 23:05:00|4154.23|4151.23|4154.43|4151.43|4154.93|4151.93|4154.13|4151.13|0
1632352200000|2021-09-22 23:10:00|4154.63|4151.63|4155.73|4152.73|4155.93|4152.93|4154.43|4151.43|0
1632352500000|2021-09-22 23:15:00|4155.93|4152.93|4157.03|4154.03|4157.03|4154.03|4155.93|4152.93|0
1632352800000|2021-09-22 23:20:00|4156.73|4153.73|4155.33|4152.33|4157.03|4154.03|4155.23|4152.23|0
1632353100000|2021-09-22 23:25:00|4155.23|4152.23|4155.43|4152.43|4155.93|4152.93|4155.23|4152.23|0
1632353400000|2021-09-22 23:30:00|4155.73|4152.73|4153.93|4150.93|4155.73|4152.73|4153.63|4150.63|0
1632353700000|2021-09-22 23:35:00|4153.63|4150.63|4153.63|4150.63|4154.63|4151.63|4153.13|4150.13|0
1632354000000|2021-09-22 23:40:00|4153.33|4150.33|4153.53|4150.53|4154.43|4151.43|4152.83|4149.83|0
1632354300000|2021-09-22 23:45:00|4153.33|4150.33|4153.33|4150.33|4154.13|4151.13|4153.13|4150.13|0
1632354600000|2021-09-22 23:50:00|4153.63|4150.63|4155.53|4152.53|4155.73|4152.73|4152.33|4149.33|0
1632354900000|2021-09-22 23:55:00|4155.73|4152.73|4156.23|4153.23|4156.83|4153.83|4155.73|4152.73|0
1632355200000|2021-09-23 00:00:00|4156.53|4153.53|4158.53|4155.53|4159.63|4156.63|4156.23|4153.23|0
1632355500000|2021-09-23 00:05:00|4158.63|4155.63|4159.83|4156.83|4159.83|4156.83|4158.53|4155.53|0
1632355800000|2021-09-23 00:10:00|4159.73|4156.73|4159.33|4156.33|4160.33|4157.33|4159.03|4156.03|0
1632356100000|2021-09-23 00:15:00|4159.03|4156.03|4164.53|4162.53|4165.73|4163.73|4158.83|4155.83|601
1632356400000|2021-09-23 00:20:00|4164.23|4162.23|4164.03|4162.03|4166.03|4164.03|4163.53|4161.53|231
1632356700000|2021-09-23 00:25:00|4164.23|4162.23|4164.03|4162.03|4165.03|4163.03|4164.03|4162.03|69
1632357000000|2021-09-23 00:30:00|4163.53|4161.53|4161.53|4159.53|4163.53|4161.53|4161.03|4159.03|184
1632357300000|2021-09-23 00:35:00|4161.03|4159.03|4160.23|4158.23|4161.53|4159.53|4160.03|4158.03|125
1632357600000|2021-09-23 00:40:00|4160.03|4158.03|4162.53|4160.53|4163.03|4161.03|4159.53|4157.53|42
1632357900000|2021-09-23 00:45:00|4163.03|4161.03|4161.73|4159.73|4163.53|4161.53|4161.73|4159.73|52
1632358200000|2021-09-23 00:50:00|4161.53|4159.53|4162.53|4160.53|4162.53|4160.53|4160.03|4158.03|89
1632358500000|2021-09-23 00:55:00|4162.23|4160.23|4164.03|4162.03|4164.03|4162.03|4162.03|4160.03|141
1632358800000|2021-09-23 01:00:00|4164.23|4162.23|4162.53|4160.53|4164.73|4162.73|4162.53|4160.53|131
1632359100000|2021-09-23 01:05:00|4163.23|4161.23|4163.03|4161.03|4164.03|4162.03|4162.23|4160.23|76
1632359400000|2021-09-23 01:10:00|4163.23|4161.23|4163.73|4161.73|4164.53|4162.53|4162.53|4160.53|164
1632359700000|2021-09-23 01:15:00|4164.03|4162.03|4165.03|4163.03|4166.03|4164.03|4162.53|4160.53|150
1632360000000|2021-09-23 01:20:00|4165.23|4163.23|4165.23|4163.23|4167.23|4165.23|4165.03|4163.03|122
1632360300000|2021-09-23 01:25:00|4165.03|4163.03|4167.03|4165.03|4167.03|4165.03|4165.03|4163.03|42
1632360600000|2021-09-23 01:30:00|4167.23|4165.23|4171.23|4169.23|4171.53|4169.53|4167.03|4165.03|208
1632360900000|2021-09-23 01:35:00|4171.53|4169.53|4169.73|4167.73|4172.03|4170.03|4169.53|4167.53|215
1632361200000|2021-09-23 01:40:00|4169.53|4167.53|4168.73|4166.73|4170.23|4168.23|4167.03|4165.03|205
1632361500000|2021-09-23 01:45:00|4169.03|4167.03|4170.23|4168.23|4171.03|4169.03|4169.03|4167.03|204
1632361800000|2021-09-23 01:50:00|4170.03|4168.03|4167.03|4165.03|4170.53|4168.53|4166.53|4164.53|73
1632362100000|2021-09-23 01:55:00|4167.23|4165.23|4167.03|4165.03|4169.23|4167.23|4166.03|4164.03|99
1632362400000|2021-09-23 02:00:00|4167.53|4165.53|4165.73|4163.73|4168.03|4166.03|4165.03|4163.03|81
1632362700000|2021-09-23 02:05:00|4166.03|4164.03|4168.03|4166.03|4168.53|4166.53|4165.53|4163.53|80
1632363000000|2021-09-23 02:10:00|4167.73|4165.73|4168.73|4166.73|4168.73|4166.73|4167.03|4165.03|124
1632363300000|2021-09-23 02:15:00|4168.53|4166.53|4168.53|4166.53|4169.53|4167.53|4167.03|4165.03|122
1632363600000|2021-09-23 02:20:00|4168.73|4166.73|4166.23|4164.23|4169.03|4167.03|4166.23|4164.23|79
1632363900000|2021-09-23 02:25:00|4166.53|4164.53|4166.03|4164.03|4167.03|4165.03|4164.73|4162.73|81
1632364200000|2021-09-23 02:30:00|4166.23|4164.23|4166.03|4164.03|4166.53|4164.53|4165.03|4163.03|57
1632364500000|2021-09-23 02:35:00|4166.53|4164.53|4164.73|4162.73|4168.03|4166.03|4164.03|4162.03|127
1632364800000|2021-09-23 02:40:00|4164.53|4162.53|4164.73|4162.73|4165.03|4163.03|4163.53|4161.53|64
1632365100000|2021-09-23 02:45:00|4165.03|4163.03|4165.73|4163.73|4165.73|4163.73|4163.73|4161.73|78
1632365400000|2021-09-23 02:50:00|4165.53|4163.53|4165.03|4163.03|4165.53|4163.53|4164.53|4162.53|22
1632365700000|2021-09-23 02:55:00|4165.23|4163.23|4166.03|4164.03|4166.73|4164.73|4165.03|4163.03|69
1632366000000|2021-09-23 03:00:00|4166.23|4164.23|4166.73|4164.73|4167.03|4165.03|4165.03|4163.03|84
1632366300000|2021-09-23 03:05:00|4167.03|4165.03|4166.03|4164.03|4167.03|4165.03|4165.53|4163.53|18
1632366600000|2021-09-23 03:10:00|4165.53|4163.53|4166.73|4164.73|4166.73|4164.73|4165.03|4163.03|33
1632366900000|2021-09-23 03:15:00|4166.53|4164.53|4165.73|4163.73|4167.53|4165.53|4165.53|4163.53|88
1632367200000|2021-09-23 03:20:00|4166.03|4164.03|4168.73|4166.73|4169.23|4167.23|4165.53|4163.53|76
1632367500000|2021-09-23 03:25:00|4169.03|4167.03|4167.23|4165.23|4169.03|4167.03|4167.03|4165.03|71
1632367800000|2021-09-23 03:30:00|4167.03|4165.03|4165.03|4163.03|4167.03|4165.03|4164.03|4162.03|172
1632368100000|2021-09-23 03:35:00|4164.73|4162.73|4165.53|4163.53|4166.53|4164.53|4164.73|4162.73|54
1632368400000|2021-09-23 03:40:00|4166.03|4164.03|4164.73|4162.73|4166.03|4164.03|4164.23|4162.23|22
1632368700000|2021-09-23 03:45:00|4165.03|4163.03|4166.03|4164.03|4166.03|4164.03|4164.23|4162.23|21
1632369000000|2021-09-23 03:50:00|4165.53|4163.53|4165.53|4163.53|4166.03|4164.03|4164.73|4162.73|38
1632369300000|2021-09-23 03:55:00|4166.03|4164.03|4164.73|4162.73|4166.03|4164.03|4164.73|4162.73|43
1632369600000|2021-09-23 04:00:00|4164.53|4162.53|4165.23|4163.23|4165.53|4163.53|4164.53|4162.53|54
1632369900000|2021-09-23 04:05:00|4165.03|4163.03|4164.03|4162.03|4165.23|4163.23|4164.03|4162.03|37
1632370200000|2021-09-23 04:10:00|4164.23|4162.23|4166.03|4164.03|4166.03|4164.03|4164.03|4162.03|147
1632370500000|2021-09-23 04:15:00|4165.53|4163.53|4165.03|4163.03|4165.53|4163.53|4164.53|4162.53|20
1632370800000|2021-09-23 04:20:00|4165.53|4163.53|4166.53|4164.53|4166.53|4164.53|4165.53|4163.53|40
1632371100000|2021-09-23 04:25:00|4167.03|4165.03|4166.03|4164.03|4167.03|4165.03|4166.03|4164.03|114
1632371400000|2021-09-23 04:30:00|4166.53|4164.53|4165.03|4163.03|4166.53|4164.53|4165.03|4163.03|71
1632371700000|2021-09-23 04:35:00|4165.53|4163.53|4165.73|4163.73|4166.03|4164.03|4164.73|4162.73|250
1632372000000|2021-09-23 04:40:00|4165.53|4163.53|4166.03|4164.03|4166.03|4164.03|4165.03|4163.03|119
1632372300000|2021-09-23 04:45:00|4165.73|4163.73|4166.03|4164.03|4166.73|4164.73|4165.53|4163.53|145
1632372600000|2021-09-23 04:50:00|4166.53|4164.53|4166.53|4164.53|4166.53|4164.53|4166.53|4164.53|68
1632372900000|2021-09-23 04:55:00|4166.73|4164.73|4166.53|4164.53|4168.03|4166.03|4166.53|4164.53|337
1632373200000|2021-09-23 05:00:00|4166.23|4164.23|4167.03|4165.03|4167.53|4165.53|4165.53|4163.53|151
1632373500000|2021-09-23 05:05:00|4166.53|4164.53|4167.53|4165.53|4168.53|4166.53|4166.53|4164.53|276
1632373800000|2021-09-23 05:10:00|4168.03|4166.03|4168.03|4166.03|4169.03|4167.03|4167.03|4165.03|197
1632374100000|2021-09-23 05:15:00|4167.53|4165.53|4168.23|4166.23|4169.03|4167.03|4167.53|4165.53|144
1632374400000|2021-09-23 05:20:00|4168.53|4166.53|4167.23|4165.23|4168.53|4166.53|4166.53|4164.53|167
1632374700000|2021-09-23 05:25:00|4167.03|4165.03|4167.53|4165.53|4168.03|4166.03|4165.73|4163.73|263
1632375000000|2021-09-23 05:30:00|4168.03|4166.03|4168.03|4166.03|4168.53|4166.53|4167.53|4165.53|160
1632375300000|2021-09-23 05:35:00|4167.73|4165.73|4170.23|4168.23|4170.53|4168.53|4167.53|4165.53|146
1632375600000|2021-09-23 05:40:00|4170.03|4168.03|4170.53|4168.53|4170.53|4168.53|4169.03|4167.03|176
1632375900000|2021-09-23 05:45:00|4171.03|4169.03|4172.53|4170.53|4172.53|4170.53|4170.23|4168.23|611
1632376200000|2021-09-23 05:50:00|4172.23|4170.23|4172.53|4170.53|4173.03|4171.03|4171.03|4169.03|305
1632376500000|2021-09-23 05:55:00|4172.23|4170.23|4173.73|4171.73|4174.03|4172.03|4171.53|4169.53|680
1632376800000|2021-09-23 06:00:00|4173.48|4171.98|4175.48|4173.98|4177.78|4176.28|4172.28|4170.78|1835
1632377100000|2021-09-23 06:05:00|4175.28|4173.78|4175.98|4174.48|4178.28|4176.78|4175.28|4173.78|2309
1632377400000|2021-09-23 06:10:00|4175.78|4174.28|4178.78|4177.28|4178.78|4177.28|4175.78|4174.28|970
1632377700000|2021-09-23 06:15:00|4178.48|4176.98|4178.28|4176.78|4181.28|4179.78|4178.28|4176.78|1512
1632378000000|2021-09-23 06:20:00|4178.78|4177.28|4177.28|4175.78|4179.28|4177.78|4177.28|4175.78|899
1632378300000|2021-09-23 06:25:00|4176.78|4175.28|4179.28|4177.78|4179.28|4177.78|4176.78|4175.28|398
1632378600000|2021-09-23 06:30:00|4178.78|4177.28|4178.78|4177.28|4180.28|4178.78|4178.28|4176.78|959
1632378900000|2021-09-23 06:35:00|4179.28|4177.78|4179.78|4178.28|4180.78|4179.28|4178.78|4177.28|761
1632379200000|2021-09-23 06:40:00|4179.28|4177.78|4184.78|4183.28|4184.78|4183.28|4179.28|4177.78|1815
1632379500000|2021-09-23 06:45:00|4184.48|4182.98|4184.78|4183.28|4187.28|4185.78|4182.28|4180.78|3911
1632379800000|2021-09-23 06:50:00|4184.48|4182.98|4185.78|4184.28|4186.78|4185.28|4183.78|4182.28|1385
1632380100000|2021-09-23 06:55:00|4186.28|4184.78|4181.78|4180.28|4187.78|4186.28|4180.78|4179.28|4045
1632380400000|2021-09-23 07:00:00|4180.78|4179.28|4183.78|4182.28|4186.78|4185.28|4179.28|4177.78|14383
1632380700000|2021-09-23 07:05:00|4183.28|4181.78|4180.78|4179.28|4185.28|4183.78|4179.28|4177.78|11289
1632381000000|2021-09-23 07:10:00|4181.28|4179.78|4179.48|4177.98|4184.78|4183.28|4178.28|4176.78|8229
1632381300000|2021-09-23 07:15:00|4178.78|4177.28|4179.28|4177.78|4182.78|4181.28|4177.28|4175.78|7878
1632381600000|2021-09-23 07:20:00|4179.48|4177.98|4183.28|4181.78|4184.28|4182.78|4179.28|4177.78|5046
1632381900000|2021-09-23 07:25:00|4183.78|4182.28|4185.78|4184.28|4186.78|4185.28|4183.28|4181.78|3422
1632382200000|2021-09-23 07:30:00|4182.28|4180.78|4185.28|4183.78|4189.28|4187.78|4179.78|4178.28|8876
1632382500000|2021-09-23 07:35:00|4185.78|4184.28|4185.28|4183.78|4187.78|4186.28|4184.28|4182.78|5023
1632382800000|2021-09-23 07:40:00|4185.33|4183.83|4193.33|4191.83|4193.83|4192.33|4184.33|4182.83|11287
1632383100000|2021-09-23 07:45:00|4193.53|4192.03|4194.33|4192.83|4194.83|4193.33|4192.33|4190.83|4192
1632383400000|2021-09-23 07:50:00|4194.53|4193.03|4192.33|4190.83|4196.33|4194.83|4192.33|4190.83|3805
1632383700000|2021-09-23 07:55:00|4192.83|4191.33|4191.83|4190.33|4194.83|4193.33|4191.83|4190.33|3132
1632384000000|2021-09-23 08:00:00|4192.33|4190.83|4192.83|4191.33|4194.53|4193.03|4191.33|4189.83|4690
1632384300000|2021-09-23 08:05:00|4193.33|4191.83|4193.33|4191.83|4195.83|4194.33|4192.83|4191.33|4779
1632384600000|2021-09-23 08:10:00|4193.83|4192.33|4193.83|4192.33|4196.33|4194.83|4193.33|4191.83|8842
1632384900000|2021-09-23 08:15:00|4193.33|4191.83|4194.83|4193.33|4195.33|4193.83|4192.83|4191.33|3903
1632385200000|2021-09-23 08:20:00|4195.03|4193.53|4195.83|4194.33|4196.33|4194.83|4194.33|4192.83|3269
1632385500000|2021-09-23 08:25:00|4195.33|4193.83|4195.83|4194.33|4196.83|4195.33|4194.83|4193.33|3636
1632385800000|2021-09-23 08:30:00|4196.33|4194.83|4198.33|4196.83|4198.33|4196.83|4195.83|4194.33|4747
1632386100000|2021-09-23 08:35:00|4197.83|4196.33|4200.83|4199.33|4201.83|4200.33|4197.83|4196.33|8741
1632386400000|2021-09-23 08:40:00|4201.33|4199.83|4198.83|4197.33|4201.33|4199.83|4198.83|4197.33|4335
1632386700000|2021-09-23 08:45:00|4198.33|4196.83|4198.83|4197.33|4201.33|4199.83|4198.33|4196.83|3167
1632387000000|2021-09-23 08:50:00|4198.33|4196.83|4198.33|4196.83|4199.33|4197.83|4196.33|4194.83|4645
1632387300000|2021-09-23 08:55:00|4198.83|4197.33|4199.33|4197.83|4200.33|4198.83|4198.33|4196.83|4144
1632387600000|2021-09-23 09:00:00|4199.83|4198.33|4200.33|4198.83|4201.33|4199.83|4199.83|4198.33|3670
1632387900000|2021-09-23 09:05:00|4200.83|4199.33|4199.33|4197.83|4204.83|4203.33|4196.83|4195.33|17430
1632388200000|2021-09-23 09:10:00|4198.83|4197.33|4204.83|4203.33|4206.83|4205.33|4198.83|4197.33|7738
1632388500000|2021-09-23 09:15:00|4204.33|4202.83|4200.83|4199.33|4205.83|4204.33|4200.83|4199.33|3780
1632388800000|2021-09-23 09:20:00|4201.33|4199.83|4202.33|4200.83|4203.33|4201.83|4201.33|4199.83|6003
1632389100000|2021-09-23 09:25:00|4201.83|4200.33|4204.33|4202.83|4205.03|4203.53|4201.83|4200.33|7820
1632389400000|2021-09-23 09:30:00|4203.83|4202.33|4201.83|4200.33|4203.83|4202.33|4200.83|4199.33|4000
1632389700000|2021-09-23 09:35:00|4202.03|4200.53|4203.33|4201.83|4203.83|4202.33|4201.83|4200.33|4356
1632390000000|2021-09-23 09:40:00|4203.53|4202.03|4201.83|4200.33|4204.33|4202.83|4200.83|4199.33|1755
1632390300000|2021-09-23 09:45:00|4201.33|4199.83|4199.83|4198.33|4202.83|4201.33|4199.83|4198.33|2902
1632390600000|2021-09-23 09:50:00|4200.33|4198.83|4197.83|4196.33|4200.33|4198.83|4197.33|4195.83|7040
1632390900000|2021-09-23 09:55:00|4198.33|4196.83|4200.33|4198.83|4200.83|4199.33|4197.83|4196.33|4515
1632391200000|2021-09-23 10:00:00|4200.53|4199.03|4203.83|4202.33|4204.33|4202.83|4200.53|4199.03|8164
1632391500000|2021-09-23 10:05:00|4204.33|4202.83|4205.83|4204.33|4207.33|4205.83|4204.33|4202.83|3591
1632391800000|2021-09-23 10:10:00|4206.03|4204.53|4189.83|4188.33|4206.83|4205.33|4186.33|4184.83|22108
1632392100000|2021-09-23 10:15:00|4189.33|4187.83|4189.83|4188.33|4193.33|4191.83|4184.33|4182.83|14021
1632392400000|2021-09-23 10:20:00|4189.33|4187.83|4193.83|4192.33|4194.53|4193.03|4187.33|4185.83|4163
1632392700000|2021-09-23 10:25:00|4193.33|4191.83|4196.33|4194.83|4196.33|4194.83|4193.33|4191.83|2456
1632393000000|2021-09-23 10:30:00|4195.83|4194.33|4193.33|4191.83|4196.83|4195.33|4192.83|4191.33|4197
1632393300000|2021-09-23 10:35:00|4193.83|4192.33|4191.33|4189.83|4195.33|4193.83|4188.33|4186.83|3646
1632393600000|2021-09-23 10:40:00|4191.53|4190.03|4190.83|4189.33|4193.33|4191.83|4189.33|4187.83|4384
1632393900000|2021-09-23 10:45:00|4191.33|4189.83|4182.33|4180.83|4191.33|4189.83|4181.83|4180.33|9939
1632394200000|2021-09-23 10:50:00|4182.83|4181.33|4186.33|4184.83|4187.33|4185.83|4180.03|4178.53|6692
1632394500000|2021-09-23 10:55:00|4186.53|4185.03|4187.33|4185.83|4187.33|4185.83|4183.83|4182.33|3293
1632394800000|2021-09-23 11:00:00|4185.53|4184.03|4185.33|4183.83|4187.83|4186.33|4184.83|4183.33|2363
1632395100000|2021-09-23 11:05:00|4185.83|4184.33|4187.33|4185.83|4187.83|4186.33|4185.33|4183.83|2095
1632395400000|2021-09-23 11:10:00|4186.83|4185.33|4182.83|4181.33|4188.33|4186.83|4182.03|4180.53|2746
1632395700000|2021-09-23 11:15:00|4183.33|4181.83|4189.83|4188.33|4190.33|4188.83|4183.33|4181.83|2009
1632396000000|2021-09-23 11:20:00|4190.03|4188.53|4191.33|4189.83|4192.33|4190.83|4189.83|4188.33|2494
1632396300000|2021-09-23 11:25:00|4191.03|4189.53|4188.83|4187.33|4191.33|4189.83|4188.33|4186.83|2182
1632396600000|2021-09-23 11:30:00|4188.33|4186.83|4190.33|4188.83|4191.33|4189.83|4188.33|4186.83|1109
1632396900000|2021-09-23 11:35:00|4190.83|4189.33|4187.83|4186.33|4191.33|4189.83|4186.33|4184.83|1718
1632397200000|2021-09-23 11:40:00|4187.52|4186.02|4188.52|4187.02|4189.52|4188.02|4187.52|4186.02|1562
1632397500000|2021-09-23 11:45:00|4188.02|4186.52|4186.02|4184.52|4188.02|4186.52|4184.52|4183.02|1363
1632397800000|2021-09-23 11:50:00|4186.52|4185.02|4188.02|4186.52|4188.02|4186.52|4185.02|4183.52|1723
1632398100000|2021-09-23 11:55:00|4187.52|4186.02|4186.02|4184.52|4187.52|4186.02|4184.02|4182.52|1704
1632398400000|2021-09-23 12:00:00|4186.52|4185.02|4182.72|4181.22|4186.52|4185.02|4181.52|4180.02|4547
1632398700000|2021-09-23 12:05:00|4183.02|4181.52|4185.52|4184.02|4186.52|4185.02|4182.52|4181.02|1400
1632399000000|2021-09-23 12:10:00|4185.72|4184.22|4182.72|4181.22|4186.22|4184.72|4182.02|4180.52|2926
1632399300000|2021-09-23 12:15:00|4182.52|4181.02|4185.52|4184.02|4186.52|4185.02|4182.52|4181.02|1249
1632399600000|2021-09-23 12:20:00|4186.02|4184.52|4188.02|4186.52|4189.02|4187.52|4185.52|4184.02|1448
1632399900000|2021-09-23 12:25:00|4187.52|4186.02|4184.52|4183.02|4188.02|4186.52|4184.52|4183.02|1696
1632400200000|2021-09-23 12:30:00|4185.02|4183.52|4185.02|4183.52|4186.52|4185.02|4184.02|4182.52|2514
1632400500000|2021-09-23 12:35:00|4184.52|4183.02|4185.52|4184.02|4186.52|4185.02|4184.02|4182.52|2105
1632400800000|2021-09-23 12:40:00|4185.02|4183.52|4184.52|4183.02|4185.52|4184.02|4184.02|4182.52|1570
1632401100000|2021-09-23 12:45:00|4185.02|4183.52|4185.52|4184.02|4188.52|4187.02|4184.52|4183.02|1466
1632401400000|2021-09-23 12:50:00|4185.02|4183.52|4183.52|4182.02|4186.52|4185.02|4183.52|4182.02|2561
1632401700000|2021-09-23 12:55:00|4184.02|4182.52|4184.52|4183.02|4186.52|4185.02|4184.02|4182.52|1050
1632402000000|2021-09-23 13:00:00|4183.52|4182.02|4181.52|4180.02|4185.02|4183.52|4181.02|4179.52|3596
1632402300000|2021-09-23 13:05:00|4182.02|4180.52|4181.02|4179.52|4182.72|4181.22|4178.52|4177.02|2934
1632402600000|2021-09-23 13:10:00|4180.72|4179.22|4178.52|4177.02|4181.02|4179.52|4177.52|4176.02|3321
1632402900000|2021-09-23 13:15:00|4178.02|4176.52|4181.52|4180.02|4182.52|4181.02|4178.02|4176.52|2786
1632403200000|2021-09-23 13:20:00|4181.02|4179.52|4181.52|4180.02|4183.52|4182.02|4181.02|4179.52|2179
1632403500000|2021-09-23 13:25:00|4181.02|4179.52|4184.02|4182.52|4184.22|4182.72|4181.02|4179.52|1940
1632403800000|2021-09-23 13:30:00|4184.22|4182.72|4188.02|4186.52|4188.52|4187.02|4183.52|4182.02|8545
1632404100000|2021-09-23 13:35:00|4187.52|4186.02|4197.02|4195.52|4197.02|4195.52|4187.52|4186.02|7197
1632404400000|2021-09-23 13:40:00|4197.22|4195.72|4198.52|4197.02|4199.02|4197.52|4195.02|4193.52|6860
1632404700000|2021-09-23 13:45:00|4199.02|4197.52|4200.02|4198.52|4203.02|4201.52|4199.02|4197.52|7613
1632405000000|2021-09-23 13:50:00|4200.52|4199.02|4201.02|4199.52|4202.02|4200.52|4199.02|4197.52|3158
1632405300000|2021-09-23 13:55:00|4200.52|4199.02|4198.52|4197.02|4203.52|4202.02|4198.02|4196.52|4796
1632405600000|2021-09-23 14:00:00|4199.02|4197.52|4200.52|4199.02|4203.52|4202.02|4196.52|4195.02|6894
1632405900000|2021-09-23 14:05:00|4201.02|4199.52|4198.52|4197.02|4201.02|4199.52|4198.02|4196.52|2799
1632406200000|2021-09-23 14:10:00|4198.42|4196.92|4200.12|4198.62|4200.92|4199.42|4198.42|4196.92|5363
1632406500000|2021-09-23 14:15:00|4199.92|4198.42|4198.92|4197.42|4200.92|4199.42|4197.42|4195.92|4073
1632406800000|2021-09-23 14:20:00|4199.42|4197.92|4200.92|4199.42|4201.92|4200.42|4198.92|4197.42|5392
1632407100000|2021-09-23 14:25:00|4200.42|4198.92|4198.42|4196.92|4201.92|4200.42|4197.92|4196.42|2671
1632407400000|2021-09-23 14:30:00|4198.62|4197.12|4198.42|4196.92|4198.92|4197.42|4196.92|4195.42|3856
1632407700000|2021-09-23 14:35:00|4198.12|4196.62|4196.42|4194.92|4199.42|4197.92|4196.42|4194.92|3035
1632408000000|2021-09-23 14:40:00|4196.92|4195.42|4196.42|4194.92|4197.92|4196.42|4195.92|4194.42|2409
1632408300000|2021-09-23 14:45:00|4196.92|4195.42|4200.92|4199.42|4201.42|4199.92|4196.92|4195.42|8400
1632408600000|2021-09-23 14:50:00|4201.42|4199.92|4198.92|4197.42|4201.42|4199.92|4198.42|4196.92|10015
1632408900000|2021-09-23 14:55:00|4198.42|4196.92|4198.42|4196.92|4198.92|4197.42|4197.92|4196.42|2779
1632409200000|2021-09-23 15:00:00|4197.92|4196.42|4197.92|4196.42|4199.42|4197.92|4197.42|4195.92|2728
1632409500000|2021-09-23 15:05:00|4198.42|4196.92|4197.92|4196.42|4199.42|4197.92|4197.42|4195.92|2931
1632409800000|2021-09-23 15:10:00|4197.42|4195.92|4197.92|4196.42|4199.42|4197.92|4196.42|4194.92|5469
1632410100000|2021-09-23 15:15:00|4198.42|4196.92|4196.42|4194.92|4198.42|4196.92|4195.42|4193.92|4621
1632410400000|2021-09-23 15:20:00|4196.62|4195.12|4195.42|4193.92|4197.42|4195.92|4193.92|4192.42|16860
1632410700000|2021-09-23 15:25:00|4195.12|4193.62|4194.42|4192.92|4197.92|4196.42|4193.92|4192.42|14558
1632411000000|2021-09-23 15:30:00|4193.92|4192.42|4195.92|4194.42|4197.92|4196.42|4193.42|4191.92|32175
1632411300000|2021-09-23 15:35:00|4195.42|4193.92|4199.92|4198.42|4199.92|4198.42|4194.92|4193.42|14082
1632411600000|2021-09-23 15:40:00|4199.42|4197.92|4197.42|4195.92|4199.92|4198.42|4196.42|4194.92|10193
1632411900000|2021-09-23 15:45:00|4196.92|4195.42|4196.42|4194.92|4198.42|4196.92|4195.92|4194.42|4050
1632412200000|2021-09-23 15:50:00|4196.92|4195.42|4198.92|4197.42|4198.92|4197.42|4196.42|4194.92|4849
1632412500000|2021-09-23 15:55:00|4199.42|4197.92|4200.42|4198.92|4200.92|4199.42|4198.92|4197.42|3096
1632412800000|2021-09-23 16:00:00|4199.92|4198.42|4198.92|4197.42|4199.92|4198.42|4197.92|4196.42|5525
1632413100000|2021-09-23 16:05:00|4199.12|4197.62|4198.42|4196.92|4199.92|4198.42|4198.42|4196.92|992
1632413400000|2021-09-23 16:10:00|4197.92|4196.42|4197.92|4196.42|4198.92|4197.42|4197.92|4196.42|3062
1632413700000|2021-09-23 16:15:00|4198.42|4196.92|4198.42|4196.92|4198.92|4197.42|4196.92|4195.42|2374
1632414000000|2021-09-23 16:20:00|4197.92|4196.42|4196.92|4195.42|4198.42|4196.92|4196.42|4194.92|4880
1632414300000|2021-09-23 16:25:00|4196.62|4195.12|4198.92|4197.42|4198.92|4197.42|4195.92|4194.42|1507
1632414600000|2021-09-23 16:30:00|4199.42|4197.92|4198.92|4197.42|4199.42|4197.92|4197.92|4196.42|1464
1632414900000|2021-09-23 16:35:00|4198.62|4197.12|4198.42|4196.92|4199.92|4198.42|4197.92|4196.42|602
1632415200000|2021-09-23 16:40:00|4198.92|4197.42|4198.92|4197.42|4199.42|4197.92|4197.62|4196.12|722
1632415500000|2021-09-23 16:45:00|4199.42|4197.92|4199.42|4197.92|4199.92|4198.42|4197.92|4196.42|602
1632415800000|2021-09-23 16:50:00|4198.92|4197.42|4199.42|4197.92|4200.42|4198.92|4198.92|4197.42|1296
1632416100000|2021-09-23 16:55:00|4199.62|4198.12|4197.92|4196.42|4199.92|4198.42|4197.42|4195.92|1376
1632416400000|2021-09-23 17:00:00|4198.42|4196.92|4199.42|4197.92|4199.42|4197.92|4197.92|4196.42|509
1632416700000|2021-09-23 17:05:00|4199.92|4198.42|4201.92|4200.42|4202.42|4200.92|4199.92|4198.42|1400
1632417000000|2021-09-23 17:10:00|4201.42|4199.92|4199.92|4198.42|4201.42|4199.92|4199.42|4197.92|812
1632417300000|2021-09-23 17:15:00|4199.62|4198.12|4200.42|4198.92|4200.42|4198.92|4199.42|4197.92|527
1632417600000|2021-09-23 17:20:00|4200.12|4198.62|4199.92|4198.42|4200.42|4198.92|4199.42|4197.92|742
1632417900000|2021-09-23 17:25:00|4199.62|4198.12|4199.92|4198.42|4200.42|4198.92|4199.62|4198.12|307
1632418200000|2021-09-23 17:30:00|4200.42|4198.92|4200.92|4199.42|4201.42|4199.92|4199.92|4198.42|806
1632418500000|2021-09-23 17:35:00|4201.42|4199.92|4201.42|4199.92|4201.42|4199.92|4200.42|4198.92|216
1632418800000|2021-09-23 17:40:00|4201.62|4200.12|4201.42|4199.92|4201.92|4200.42|4200.42|4198.92|371
1632419100000|2021-09-23 17:45:00|4201.62|4200.12|4201.92|4200.42|4201.92|4200.42|4201.42|4199.92|689
1632419400000|2021-09-23 17:50:00|4202.12|4200.62|4202.92|4201.42|4202.92|4201.42|4201.92|4200.42|636
1632419700000|2021-09-23 17:55:00|4202.42|4200.92|4202.92|4201.42|4202.92|4201.42|4201.42|4199.92|737
1632420000000|2021-09-23 18:00:00|4202.42|4200.92|4201.92|4200.42|4202.92|4201.42|4201.42|4199.92|855
1632420300000|2021-09-23 18:05:00|4202.12|4200.62|4199.92|4198.42|4202.42|4200.92|4199.92|4198.42|512
1632420600000|2021-09-23 18:10:00|4199.62|4198.12|4199.92|4198.42|4199.92|4198.42|4198.92|4197.42|770
1632420900000|2021-09-23 18:15:00|4200.12|4198.62|4199.42|4197.92|4200.12|4198.62|4198.92|4197.42|343
1632421200000|2021-09-23 18:20:00|4199.92|4198.42|4199.92|4198.42|4200.92|4199.42|4199.42|4197.92|423
1632421500000|2021-09-23 18:25:00|4200.42|4198.92|4199.42|4197.92|4200.92|4199.42|4199.42|4197.92|262
1632421800000|2021-09-23 18:30:00|4199.92|4198.42|4199.92|4198.42|4200.62|4199.12|4199.42|4197.92|294
1632422100000|2021-09-23 18:35:00|4199.42|4197.92|4198.92|4197.42|4199.92|4198.42|4198.92|4197.42|716
1632422400000|2021-09-23 18:40:00|4198.42|4196.92|4197.92|4196.42|4198.42|4196.92|4197.42|4195.92|800
1632422700000|2021-09-23 18:45:00|4198.42|4196.92|4197.42|4195.92|4198.92|4197.42|4196.92|4195.42|238
1632423000000|2021-09-23 18:50:00|4197.92|4196.42|4197.42|4195.92|4198.42|4196.92|4196.92|4195.42|278
1632423300000|2021-09-23 18:55:00|4197.62|4196.12|4197.42|4195.92|4197.92|4196.42|4196.92|4195.42|618
1632423600000|2021-09-23 19:00:00|4197.92|4196.42|4197.92|4196.42|4197.92|4196.42|4196.92|4195.42|556
1632423900000|2021-09-23 19:05:00|4197.42|4195.92|4196.12|4194.62|4197.92|4196.42|4195.92|4194.42|1034
1632424200000|2021-09-23 19:10:00|4196.42|4194.92|4194.42|4192.92|4196.42|4194.92|4193.92|4192.42|879
1632424500000|2021-09-23 19:15:00|4194.62|4193.12|4194.92|4193.42|4195.42|4193.92|4193.92|4192.42|491
1632424800000|2021-09-23 19:20:00|4195.42|4193.92|4195.92|4194.42|4195.92|4194.42|4194.92|4193.42|671
1632425100000|2021-09-23 19:25:00|4196.42|4194.92|4194.42|4192.92|4196.42|4194.92|4194.42|4192.92|714
1632425400000|2021-09-23 19:30:00|4194.62|4193.12|4195.92|4194.42|4195.92|4194.42|4193.42|4191.92|577
1632425700000|2021-09-23 19:35:00|4195.62|4194.12|4195.92|4194.42|4196.12|4194.62|4194.42|4192.92|625
1632426000000|2021-09-23 19:40:00|4196.42|4194.92|4196.42|4194.92|4196.92|4195.42|4194.92|4193.42|379
1632426300000|2021-09-23 19:45:00|4195.92|4194.42|4195.42|4193.92|4195.92|4194.42|4194.42|4192.92|800
1632426600000|2021-09-23 19:50:00|4194.92|4193.42|4196.92|4195.42|4196.92|4195.42|4194.42|4192.92|1810
1632426900000|2021-09-23 19:55:00|4196.42|4194.92|4197.42|4195.92|4198.42|4196.92|4195.42|4193.92|2503
1632427200000|2021-09-23 20:00:00|4196.77|4193.77|4195.27|4192.27|4197.87|4194.87|4194.97|4191.97|116
1632427500000|2021-09-23 20:05:00|4194.97|4191.97|4199.37|4196.37|4200.17|4197.17|4194.97|4191.97|0
1632427800000|2021-09-23 20:10:00|4199.67|4196.67|4199.37|4196.37|4201.17|4198.17|4198.57|4195.57|0
1632428100000|2021-09-23 20:15:00|4199.67|4196.67|4200.17|4197.17|4201.97|4198.97|4198.57|4195.57|0
1632428400000|2021-09-23 20:20:00|4200.47|4197.47|4199.67|4196.67|4201.97|4198.97|4199.67|4196.67|0
1632428700000|2021-09-23 20:25:00|4199.87|4196.87|4197.57|4194.57|4199.87|4196.87|4197.27|4194.27|0
1632429000000|2021-09-23 20:30:00|4197.07|4194.07|4198.87|4195.87|4198.87|4195.87|4196.27|4193.27|0
1632429300000|2021-09-23 20:35:00|4199.17|4196.17|4199.17|4196.17|4199.67|4196.67|4198.37|4195.37|0
1632429600000|2021-09-23 20:40:00|4199.37|4196.37|4199.87|4196.87|4199.87|4196.87|4198.37|4195.37|0
1632429900000|2021-09-23 20:45:00|4200.67|4197.67|4196.77|4193.77|4200.67|4197.67|4196.57|4193.57|0
1632430200000|2021-09-23 20:50:00|4196.67|4193.67|4199.37|4196.37|4199.37|4196.37|4196.27|4193.27|0
1632430500000|2021-09-23 20:55:00|4199.17|4196.17|4198.67|4195.67|4199.67|4196.67|4198.47|4195.47|0
1632430800000|2021-09-23 21:00:00|4198.37|4195.37|4198.77|4195.77|4198.87|4195.87|4198.07|4195.07|0
1632431100000|2021-09-23 21:05:00|4198.67|4195.67|4199.67|4196.67|4199.77|4196.77|4198.67|4195.67|0
1632431400000|2021-09-23 21:10:00|4199.57|4196.57|4199.37|4196.37|4199.57|4196.57|4199.27|4196.27|0
1632432000000|2021-09-23 21:20:00|4199.47|4196.47|4199.47|4196.47|4199.67|4196.67|4199.47|4196.47|0
1632432300000|2021-09-23 21:25:00|4199.37|4196.37|4199.77|4196.77|4199.87|4196.87|4199.37|4196.37|0
1632432600000|2021-09-23 21:30:00|4199.67|4196.67|4199.77|4196.77|4199.77|4196.77|4199.67|4196.67|0
1632432900000|2021-09-23 21:35:00|4199.67|4196.67|4199.37|4196.37|4199.67|4196.67|4199.37|4196.37|0
1632433200000|2021-09-23 21:40:00|4199.27|4196.27|4199.17|4196.17|4199.27|4196.27|4198.97|4195.97|0
1632433500000|2021-09-23 21:45:00|4199.07|4196.07|4199.07|4196.07|4199.17|4196.17|4198.97|4195.97|0
1632433800000|2021-09-23 21:50:00|4199.27|4196.27|4199.37|4196.37|4199.37|4196.37|4199.17|4196.17|0
1632434100000|2021-09-23 21:55:00|4199.27|4196.27|4199.27|4196.27|4199.37|4196.37|4198.87|4195.87|0
1632434400000|2021-09-23 22:00:00|4198.47|4195.47|4199.67|4196.67|4200.17|4197.17|4198.47|4195.47|0
1632434700000|2021-09-23 22:05:00|4199.37|4196.37|4200.97|4197.97|4200.97|4197.97|4199.37|4196.37|0
1632435000000|2021-09-23 22:10:00|4200.67|4197.67|4200.97|4197.97|4202.47|4199.47|4200.67|4197.67|0
1632435300000|2021-09-23 22:15:00|4201.07|4198.07|4200.67|4197.67|4201.47|4198.47|4200.57|4197.57|0
1632435600000|2021-09-23 22:20:00|4200.77|4197.77|4200.17|4197.17|4200.97|4197.97|4199.67|4196.67|0
1632435900000|2021-09-23 22:25:00|4200.47|4197.47|4200.97|4197.97|4201.17|4198.17|4200.17|4197.17|0
1632436200000|2021-09-23 22:30:00|4201.47|4198.47|4200.17|4197.17|4201.97|4198.97|4200.17|4197.17|0
1632436500000|2021-09-23 22:35:00|4200.47|4197.47|4200.97|4197.97|4201.07|4198.07|4200.27|4197.27|0
1632436800000|2021-09-23 22:40:00|4201.07|4198.07|4201.47|4198.47|4201.97|4198.97|4200.97|4197.97|0
1632437100000|2021-09-23 22:45:00|4201.57|4198.57|4202.27|4199.27|4202.27|4199.27|4201.57|4198.57|0
1632437400000|2021-09-23 22:50:00|4202.07|4199.07|4202.07|4199.07|4202.27|4199.27|4201.87|4198.87|0
1632437700000|2021-09-23 22:55:00|4201.97|4198.97|4201.67|4198.67|4201.97|4198.97|4201.17|4198.17|0
1632438000000|2021-09-23 23:00:00|4201.97|4198.97|4202.27|4199.27|4202.47|4199.47|4201.67|4198.67|0
1632438300000|2021-09-23 23:05:00|4201.97|4198.97|4202.47|4199.47|4202.47|4199.47|4201.97|4198.97|0
1632438600000|2021-09-23 23:10:00|4202.77|4199.77|4202.47|4199.47|4203.37|4200.37|4202.47|4199.47|0
1632438900000|2021-09-23 23:15:00|4202.57|4199.57|4202.97|4199.97|4203.27|4200.27|4202.57|4199.57|0
1632439200000|2021-09-23 23:20:00|4202.77|4199.77|4202.27|4199.27|4203.57|4200.57|4201.97|4198.97|0
1632439500000|2021-09-23 23:25:00|4202.47|4199.47|4201.97|4198.97|4203.27|4200.27|4201.97|4198.97|0
1632439800000|2021-09-23 23:30:00|4201.67|4198.67|4203.27|4200.27|4203.27|4200.27|4199.17|4196.17|0
1632440100000|2021-09-23 23:35:00|4202.97|4199.97|4203.77|4200.77|4203.77|4200.77|4202.77|4199.77|0
1632440400000|2021-09-23 23:40:00|4203.57|4200.57|4202.97|4199.97|4204.27|4201.27|4202.77|4199.77|0
1632440700000|2021-09-23 23:45:00|4203.27|4200.27|4201.47|4198.47|4203.27|4200.27|4200.67|4197.67|0
1632441000000|2021-09-23 23:50:00|4201.17|4198.17|4202.27|4199.27|4202.47|4199.47|4201.17|4198.17|0
1632441300000|2021-09-23 23:55:00|4201.97|4198.97|4200.67|4197.67|4202.37|4199.37|4200.47|4197.47|0
1632441600000|2021-09-24 00:00:00|4200.77|4197.77|4201.97|4198.97|4202.27|4199.27|4200.47|4197.47|0
1632441900000|2021-09-24 00:05:00|4202.27|4199.27|4196.67|4193.67|4202.57|4199.57|4196.57|4193.57|0
1632442200000|2021-09-24 00:10:00|4196.57|4193.57|4199.57|4196.57|4200.37|4197.37|4196.47|4193.47|0
1632442500000|2021-09-24 00:15:00|4199.87|4196.87|4207.67|4205.67|4220.17|4218.17|4199.87|4196.87|2958
1632442800000|2021-09-24 00:20:00|4208.17|4206.17|4207.67|4205.67|4210.17|4208.17|4207.17|4205.17|511
1632443100000|2021-09-24 00:25:00|4207.87|4205.87|4203.17|4201.17|4209.17|4207.17|4203.17|4201.17|284
1632443400000|2021-09-24 00:30:00|4202.67|4200.67|4201.17|4199.17|4204.67|4202.67|4201.17|4199.17|474
1632443700000|2021-09-24 00:35:00|4201.37|4199.37|4199.67|4197.67|4202.67|4200.67|4199.67|4197.67|298
1632444000000|2021-09-24 00:40:00|4199.17|4197.17|4198.67|4196.67|4199.67|4197.67|4197.67|4195.67|173
1632444300000|2021-09-24 00:45:00|4198.17|4196.17|4196.87|4194.87|4198.67|4196.67|4196.37|4194.37|160
1632444600000|2021-09-24 00:50:00|4197.17|4195.17|4195.17|4193.17|4197.17|4195.17|4195.17|4193.17|293
1632444900000|2021-09-24 00:55:00|4195.37|4193.37|4195.17|4193.17|4195.67|4193.67|4194.87|4192.87|145
1632445200000|2021-09-24 01:00:00|4195.37|4193.37|4195.37|4193.37|4196.67|4194.67|4194.67|4192.67|76
1632445500000|2021-09-24 01:05:00|4195.67|4193.67|4194.87|4192.87|4197.87|4195.87|4194.87|4192.87|108
1632445800000|2021-09-24 01:10:00|4194.67|4192.67|4196.17|4194.17|4197.17|4195.17|4194.17|4192.17|500
1632446100000|2021-09-24 01:15:00|4196.37|4194.37|4196.67|4194.67|4197.17|4195.17|4195.17|4193.17|179
1632446400000|2021-09-24 01:20:00|4197.17|4195.17|4197.67|4195.67|4198.17|4196.17|4196.67|4194.67|140
1632446700000|2021-09-24 01:25:00|4198.17|4196.17|4198.17|4196.17|4199.17|4197.17|4196.17|4194.17|158
1632447000000|2021-09-24 01:30:00|4198.37|4196.37|4197.17|4195.17|4199.17|4197.17|4196.67|4194.67|203
1632447300000|2021-09-24 01:35:00|4196.67|4194.67|4196.17|4194.17|4197.17|4195.17|4195.17|4193.17|181
1632447600000|2021-09-24 01:40:00|4195.67|4193.67|4191.67|4189.67|4196.17|4194.17|4191.17|4189.17|626
1632447900000|2021-09-24 01:45:00|4191.17|4189.17|4190.17|4188.17|4191.17|4189.17|4189.67|4187.67|185
1632448200000|2021-09-24 01:50:00|4189.67|4187.67|4192.17|4190.17|4192.17|4190.17|4189.67|4187.67|130
1632448500000|2021-09-24 01:55:00|4187.37|4185.37|4186.17|4184.17|4190.67|4188.67|4185.37|4183.37|782
1632448800000|2021-09-24 02:00:00|4186.37|4184.37|4190.17|4188.17|4190.17|4188.17|4186.17|4184.17|291
1632449100000|2021-09-24 02:05:00|4190.37|4188.37|4192.67|4190.67|4192.67|4190.67|4190.37|4188.37|152
1632449400000|2021-09-24 02:10:00|4192.87|4190.87|4190.67|4188.67|4192.87|4190.87|4189.17|4187.17|262
1632449700000|2021-09-24 02:15:00|4190.37|4188.37|4189.67|4187.67|4190.37|4188.37|4188.17|4186.17|74
1632450000000|2021-09-24 02:20:00|4189.37|4187.37|4190.67|4188.67|4191.17|4189.17|4189.17|4187.17|66
1632450300000|2021-09-24 02:25:00|4190.87|4188.87|4191.37|4189.37|4191.67|4189.67|4190.17|4188.17|59
1632450600000|2021-09-24 02:30:00|4191.67|4189.67|4192.37|4190.37|4193.17|4191.17|4191.17|4189.17|73
1632450900000|2021-09-24 02:35:00|4192.17|4190.17|4192.37|4190.37|4192.67|4190.67|4191.17|4189.17|70
1632451200000|2021-09-24 02:40:00|4192.67|4190.67|4194.17|4192.17|4194.67|4192.67|4192.17|4190.17|43
1632451500000|2021-09-24 02:45:00|4194.37|4192.37|4193.67|4191.67|4194.67|4192.67|4192.67|4190.67|71
1632451800000|2021-09-24 02:50:00|4194.17|4192.17|4193.17|4191.17|4194.67|4192.67|4193.17|4191.17|25
1632452100000|2021-09-24 02:55:00|4193.67|4191.67|4193.17|4191.17|4193.67|4191.67|4193.17|4191.17|10
1632452400000|2021-09-24 03:00:00|4193.67|4191.67|4193.67|4191.67|4194.17|4192.17|4191.67|4189.67|77
1632452700000|2021-09-24 03:05:00|4193.17|4191.17|4192.67|4190.67|4193.67|4191.67|4192.17|4190.17|52
1632453000000|2021-09-24 03:10:00|4193.17|4191.17|4192.67|4190.67|4193.67|4191.67|4192.17|4190.17|48
1632453300000|2021-09-24 03:15:00|4192.87|4190.87|4192.17|4190.17|4193.37|4191.37|4191.67|4189.67|79
1632453600000|2021-09-24 03:20:00|4191.87|4189.87|4194.67|4192.67|4195.67|4193.67|4188.67|4186.67|1338
1632453900000|2021-09-24 03:25:00|4194.17|4192.17|4193.17|4191.17|4195.17|4193.17|4192.67|4190.67|94
1632454200000|2021-09-24 03:30:00|4192.67|4190.67|4193.67|4191.67|4194.37|4192.37|4192.67|4190.67|57
1632454500000|2021-09-24 03:35:00|4193.87|4191.87|4192.17|4190.17|4194.17|4192.17|4191.37|4189.37|110
1632454800000|2021-09-24 03:40:00|4192.37|4190.37|4193.37|4191.37|4193.87|4191.87|4192.17|4190.17|10
1632455100000|2021-09-24 03:45:00|4193.17|4191.17|4193.67|4191.67|4194.17|4192.17|4192.67|4190.67|16
1632455400000|2021-09-24 03:50:00|4193.37|4191.37|4192.17|4190.17|4193.87|4191.87|4192.17|4190.17|59
1632455700000|2021-09-24 03:55:00|4192.67|4190.67|4192.37|4190.37|4192.67|4190.67|4191.37|4189.37|79
1632456000000|2021-09-24 04:00:00|4192.17|4190.17|4192.87|4190.87|4193.17|4191.17|4191.17|4189.17|67
1632456300000|2021-09-24 04:05:00|4192.67|4190.67|4191.37|4189.37|4192.67|4190.67|4190.87|4188.87|24
1632456600000|2021-09-24 04:10:00|4191.67|4189.67|4190.67|4188.67|4192.17|4190.17|4190.67|4188.67|35
1632456900000|2021-09-24 04:15:00|4190.87|4188.87|4191.37|4189.37|4191.37|4189.37|4190.37|4188.37|16
1632457200000|2021-09-24 04:20:00|4191.67|4189.67|4191.67|4189.67|4192.17|4190.17|4191.37|4189.37|5
1632457500000|2021-09-24 04:25:00|4191.17|4189.17|4191.37|4189.37|4191.87|4189.87|4191.17|4189.17|25
1632457800000|2021-09-24 04:30:00|4191.17|4189.17|4192.67|4190.67|4192.67|4190.67|4190.87|4188.87|28
1632458100000|2021-09-24 04:35:00|4193.17|4191.17|4192.67|4190.67|4193.17|4191.17|4192.17|4190.17|18
1632458400000|2021-09-24 04:40:00|4192.37|4190.37|4192.87|4190.87|4193.17|4191.17|4192.17|4190.17|23
1632458700000|2021-09-24 04:45:00|4192.67|4190.67|4192.87|4190.87|4193.67|4191.67|4192.67|4190.67|14
1632459000000|2021-09-24 04:50:00|4193.17|4191.17|4193.17|4191.17|4193.67|4191.67|4192.37|4190.37|36
1632459300000|2021-09-24 04:55:00|4192.67|4190.67|4193.17|4191.17|4193.37|4191.37|4192.67|4190.67|99
1632459600000|2021-09-24 05:00:00|4193.67|4191.67|4191.67|4189.67|4194.17|4192.17|4190.67|4188.67|138
1632459900000|2021-09-24 05:05:00|4191.87|4189.87|4190.17|4188.17|4192.67|4190.67|4190.17|4188.17|228
1632460200000|2021-09-24 05:10:00|4189.87|4187.87|4191.67|4189.67|4191.67|4189.67|4189.17|4187.17|94
1632460500000|2021-09-24 05:15:00|4190.87|4188.87|4189.17|4187.17|4192.17|4190.17|4189.17|4187.17|235
1632460800000|2021-09-24 05:20:00|4188.87|4186.87|4188.67|4186.67|4191.67|4189.67|4188.17|4186.17|372
1632461100000|2021-09-24 05:25:00|4189.17|4187.17|4188.17|4186.17|4189.67|4187.67|4186.67|4184.67|488
1632461400000|2021-09-24 05:30:00|4188.37|4186.37|4190.17|4188.17|4190.17|4188.17|4188.17|4186.17|141
1632461700000|2021-09-24 05:35:00|4190.67|4188.67|4190.67|4188.67|4191.17|4189.17|4189.17|4187.17|171
1632462000000|2021-09-24 05:40:00|4190.87|4188.87|4190.17|4188.17|4190.87|4188.87|4189.17|4187.17|172
1632462300000|2021-09-24 05:45:00|4189.67|4187.67|4192.17|4190.17|4192.17|4190.17|4188.87|4186.87|257
1632462600000|2021-09-24 05:50:00|4191.67|4189.67|4193.37|4191.37|4193.67|4191.67|4191.17|4189.17|440
1632462900000|2021-09-24 05:55:00|4193.17|4191.17|4192.17|4190.17|4193.67|4191.67|4192.17|4190.17|302
1632463200000|2021-09-24 06:00:00|4191.92|4190.42|4193.92|4192.42|4194.42|4192.92|4190.12|4188.62|1420
1632463500000|2021-09-24 06:05:00|4194.42|4192.92|4196.42|4194.92|4197.42|4195.92|4193.92|4192.42|1163
1632463800000|2021-09-24 06:10:00|4195.42|4193.92|4195.42|4193.92|4196.42|4194.92|4193.92|4192.42|653
1632464100000|2021-09-24 06:15:00|4194.92|4193.42|4193.42|4191.92|4195.42|4193.92|4193.42|4191.92|601
1632464400000|2021-09-24 06:20:00|4193.12|4191.62|4191.92|4190.42|4193.92|4192.42|4191.92|4190.42|646
1632464700000|2021-09-24 06:25:00|4191.42|4189.92|4190.92|4189.42|4191.92|4190.42|4190.92|4189.42|506
1632465000000|2021-09-24 06:30:00|4190.42|4188.92|4186.42|4184.92|4190.92|4189.42|4186.42|4184.92|1405
1632465300000|2021-09-24 06:35:00|4187.42|4185.92|4187.42|4185.92|4187.92|4186.42|4185.92|4184.42|1736
1632465600000|2021-09-24 06:40:00|4187.92|4186.42|4187.92|4186.42|4188.92|4187.42|4187.12|4185.62|774
1632465900000|2021-09-24 06:45:00|4187.42|4185.92|4185.92|4184.42|4187.42|4185.92|4185.42|4183.92|591
1632466200000|2021-09-24 06:50:00|4186.12|4184.62|4183.92|4182.42|4186.92|4185.42|4183.92|4182.42|1160
1632466500000|2021-09-24 06:55:00|4183.42|4181.92|4183.92|4182.42|4184.42|4182.92|4182.42|4180.92|1576
1632466800000|2021-09-24 07:00:00|4184.42|4182.92|4168.42|4166.92|4184.92|4183.42|4167.62|4166.12|18879
1632467100000|2021-09-24 07:05:00|4168.12|4166.62|4168.92|4167.42|4169.92|4168.42|4162.42|4160.92|14887
1632467400000|2021-09-24 07:10:00|4168.42|4166.92|4170.42|4168.92|4170.92|4169.42|4164.92|4163.42|13694
1632467700000|2021-09-24 07:15:00|4169.92|4168.42|4175.42|4173.92|4175.42|4173.92|4167.42|4165.92|5700
1632468000000|2021-09-24 07:20:00|4174.92|4173.42|4161.92|4160.42|4174.92|4173.42|4161.42|4159.92|7281
1632468300000|2021-09-24 07:25:00|4162.42|4160.92|4161.92|4160.42|4165.42|4163.92|4159.92|4158.42|5892
1632468600000|2021-09-24 07:30:00|4161.42|4159.92|4159.42|4157.92|4161.42|4159.92|4156.42|4154.92|8288
1632468900000|2021-09-24 07:35:00|4159.92|4158.42|4162.92|4161.42|4166.42|4164.92|4159.42|4157.92|6385
1632469200000|2021-09-24 07:40:00|4163.05|4161.55|4165.05|4163.55|4165.05|4163.55|4160.05|4158.55|4249
1632469500000|2021-09-24 07:45:00|4164.55|4163.05|4164.55|4163.05|4165.55|4164.05|4160.55|4159.05|5499
1632469800000|2021-09-24 07:50:00|4165.05|4163.55|4167.05|4165.55|4167.05|4165.55|4163.05|4161.55|3847
1632470100000|2021-09-24 07:55:00|4166.75|4165.25|4159.05|4157.55|4167.05|4165.55|4158.05|4156.55|3689
1632470400000|2021-09-24 08:00:00|4158.75|4157.25|4157.75|4156.25|4161.05|4159.55|4156.55|4155.05|5301
1632470700000|2021-09-24 08:05:00|4158.05|4156.55|4155.55|4154.05|4159.05|4157.55|4154.05|4152.55|5298
1632471000000|2021-09-24 08:10:00|4155.25|4153.75|4153.55|4152.05|4157.55|4156.05|4153.05|4151.55|7247
1632471300000|2021-09-24 08:15:00|4153.05|4151.55|4152.05|4150.55|4154.05|4152.55|4150.55|4149.05|7094
1632471600000|2021-09-24 08:20:00|4152.25|4150.75|4155.05|4153.55|4156.05|4154.55|4151.55|4150.05|6543
1632471900000|2021-09-24 08:25:00|4154.55|4153.05|4158.55|4157.05|4159.05|4157.55|4154.55|4153.05|5066
1632472200000|2021-09-24 08:30:00|4159.05|4157.55|4165.05|4163.55|4165.05|4163.55|4158.05|4156.55|3858
1632472500000|2021-09-24 08:35:00|4164.55|4163.05|4163.05|4161.55|4164.55|4163.05|4160.05|4158.55|3650
1632472800000|2021-09-24 08:40:00|4163.55|4162.05|4165.05|4163.55|4165.05|4163.55|4162.55|4161.05|8626
1632473100000|2021-09-24 08:45:00|4165.55|4164.05|4166.05|4164.55|4166.05|4164.55|4162.05|4160.55|3343
1632473400000|2021-09-24 08:50:00|4166.75|4165.25|4169.55|4168.05|4171.05|4169.55|4166.55|4165.05|4421
1632473700000|2021-09-24 08:55:00|4170.05|4168.55|4172.05|4170.55|4172.05|4170.55|4169.55|4168.05|2880
1632474000000|2021-09-24 09:00:00|4171.75|4170.25|4169.55|4168.05|4171.75|4170.25|4169.55|4168.05|4538
1632474300000|2021-09-24 09:05:00|4170.05|4168.55|4169.05|4167.55|4170.55|4169.05|4167.55|4166.05|2435
1632474600000|2021-09-24 09:10:00|4169.55|4168.05|4167.05|4165.55|4169.55|4168.05|4165.55|4164.05|3076
1632474900000|2021-09-24 09:15:00|4166.55|4165.05|4165.55|4164.05|4167.75|4166.25|4165.05|4163.55|2738
1632475200000|2021-09-24 09:20:00|4166.05|4164.55|4169.05|4167.55|4170.05|4168.55|4165.55|4164.05|3107
1632475500000|2021-09-24 09:25:00|4169.55|4168.05|4166.55|4165.05|4170.55|4169.05|4166.05|4164.55|2374
1632475800000|2021-09-24 09:30:00|4166.05|4164.55|4166.55|4165.05|4167.55|4166.05|4164.55|4163.05|2999
1632476100000|2021-09-24 09:35:00|4167.05|4165.55|4168.55|4167.05|4169.25|4167.75|4165.55|4164.05|1691
1632476400000|2021-09-24 09:40:00|4169.05|4167.55|4165.05|4163.55|4169.05|4167.55|4165.05|4163.55|2388
1632476700000|2021-09-24 09:45:00|4164.55|4163.05|4157.55|4156.05|4164.55|4163.05|4157.05|4155.55|6293
1632477000000|2021-09-24 09:50:00|4157.25|4155.75|4156.05|4154.55|4157.55|4156.05|4153.55|4152.05|7539
1632477300000|2021-09-24 09:55:00|4156.55|4155.05|4154.05|4152.55|4157.05|4155.55|4152.55|4151.05|7705
1632477600000|2021-09-24 10:00:00|4153.75|4152.25|4154.55|4153.05|4155.55|4154.05|4152.05|4150.55|4969
1632477900000|2021-09-24 10:05:00|4154.75|4153.25|4158.55|4157.05|4159.05|4157.55|4153.55|4152.05|3012
1632478200000|2021-09-24 10:10:00|4159.05|4157.55|4156.55|4155.05|4160.05|4158.55|4156.55|4155.05|2006
1632478500000|2021-09-24 10:15:00|4156.05|4154.55|4157.55|4156.05|4160.05|4158.55|4156.05|4154.55|3074
1632478800000|2021-09-24 10:20:00|4158.05|4156.55|4163.05|4161.55|4165.05|4163.55|4156.55|4155.05|5994
1632479100000|2021-09-24 10:25:00|4162.55|4161.05|4161.05|4159.55|4167.55|4166.05|4159.55|4158.05|3687
1632479400000|2021-09-24 10:30:00|4161.75|4160.25|4160.25|4158.75|4163.05|4161.55|4158.05|4156.55|5140
1632479700000|2021-09-24 10:35:00|4160.05|4158.55|4157.05|4155.55|4161.05|4159.55|4157.05|4155.55|2240
1632480000000|2021-09-24 10:40:00|4157.25|4155.75|4160.05|4158.55|4160.55|4159.05|4156.55|4155.05|4299
1632480300000|2021-09-24 10:45:00|4160.55|4159.05|4161.55|4160.05|4162.05|4160.55|4159.55|4158.05|2714
1632480600000|2021-09-24 10:50:00|4161.25|4159.75|4163.05|4161.55|4163.05|4161.55|4160.05|4158.55|1545
1632480900000|2021-09-24 10:55:00|4162.55|4161.05|4160.05|4158.55|4162.75|4161.25|4158.05|4156.55|2428
1632481200000|2021-09-24 11:00:00|4160.25|4158.75|4158.05|4156.55|4160.55|4159.05|4157.55|4156.05|1522
1632481500000|2021-09-24 11:05:00|4158.55|4157.05|4160.55|4159.05|4161.05|4159.55|4158.05|4156.55|1052
1632481800000|2021-09-24 11:10:00|4161.05|4159.55|4156.55|4155.05|4161.05|4159.55|4156.05|4154.55|3190
1632482100000|2021-09-24 11:15:00|4155.55|4154.05|4157.75|4156.25|4157.75|4156.25|4155.05|4153.55|2152
1632482400000|2021-09-24 11:20:00|4158.05|4156.55|4159.55|4158.05|4160.55|4159.05|4157.55|4156.05|1030
1632482700000|2021-09-24 11:25:00|4160.05|4158.55|4162.05|4160.55|4162.05|4160.55|4158.05|4156.55|1530
1632483000000|2021-09-24 11:30:00|4162.55|4161.05|4162.05|4160.55|4163.55|4162.05|4160.05|4158.55|1224
1632483300000|2021-09-24 11:35:00|4161.75|4160.25|4161.05|4159.55|4162.05|4160.55|4160.05|4158.55|818
1632483600000|2021-09-24 11:40:00|4160.95|4159.45|4158.65|4157.15|4160.95|4159.45|4157.65|4156.15|1269
1632483900000|2021-09-24 11:45:00|4158.45|4156.95|4159.45|4157.95|4159.45|4157.95|4156.95|4155.45|1014
1632484200000|2021-09-24 11:50:00|4159.65|4158.15|4156.95|4155.45|4159.95|4158.45|4156.95|4155.45|1771
1632484500000|2021-09-24 11:55:00|4156.45|4154.95|4155.95|4154.45|4157.45|4155.95|4155.45|4153.95|2140
1632484800000|2021-09-24 12:00:00|4155.45|4153.95|4156.45|4154.95|4156.45|4154.95|4154.45|4152.95|823
1632485100000|2021-09-24 12:05:00|4156.65|4155.15|4157.45|4155.95|4157.95|4156.45|4155.95|4154.45|2217
1632485400000|2021-09-24 12:10:00|4157.15|4155.65|4151.45|4149.95|4157.15|4155.65|4150.45|4148.95|4046
1632485700000|2021-09-24 12:15:00|4151.15|4149.65|4154.95|4153.45|4157.45|4155.95|4151.15|4149.65|3378
1632486000000|2021-09-24 12:20:00|4154.45|4152.95|4154.95|4153.45|4155.95|4154.45|4153.45|4151.95|1719
1632486300000|2021-09-24 12:25:00|4154.65|4153.15|4157.45|4155.95|4157.45|4155.95|4153.95|4152.45|1859
1632486600000|2021-09-24 12:30:00|4156.95|4155.45|4154.95|4153.45|4157.95|4156.45|4154.45|4152.95|2324
1632486900000|2021-09-24 12:35:00|4155.15|4153.65|4157.45|4155.95|4157.95|4156.45|4154.95|4153.45|1203
1632487200000|2021-09-24 12:40:00|4156.95|4155.45|4158.45|4156.95|4158.45|4156.95|4156.45|4154.95|1231
1632487500000|2021-09-24 12:45:00|4157.95|4156.45|4154.95|4153.45|4158.45|4156.95|4153.95|4152.45|2371
1632487800000|2021-09-24 12:50:00|4154.45|4152.95|4154.45|4152.95|4156.95|4155.45|4152.95|4151.45|1807
1632488100000|2021-09-24 12:55:00|4155.45|4153.95|4156.95|4155.45|4157.45|4155.95|4154.95|4153.45|1781
1632488400000|2021-09-24 13:00:00|4156.65|4155.15|4156.95|4155.45|4157.45|4155.95|4154.95|4153.45|1865
1632488700000|2021-09-24 13:05:00|4157.45|4155.95|4156.95|4155.45|4158.45|4156.95|4156.95|4155.45|1301
1632489000000|2021-09-24 13:10:00|4156.45|4154.95|4156.45|4154.95|4156.95|4155.45|4155.95|4154.45|989
1632489300000|2021-09-24 13:15:00|4155.95|4154.45|4156.45|4154.95|4158.45|4156.95|4155.95|4154.45|1850
1632489600000|2021-09-24 13:20:00|4156.95|4155.45|4156.15|4154.65|4157.45|4155.95|4155.45|4153.95|5131
1632489900000|2021-09-24 13:25:00|4155.95|4154.45|4157.45|4155.95|4158.45|4156.95|4155.45|4153.95|3414
1632490200000|2021-09-24 13:30:00|4156.95|4155.45|4165.45|4163.95|4165.95|4164.45|4156.65|4155.15|5642
1632490500000|2021-09-24 13:35:00|4165.95|4164.45|4166.45|4164.95|4168.45|4166.95|4164.45|4162.95|6535
1632490800000|2021-09-24 13:40:00|4166.95|4165.45|4165.95|4164.45|4168.95|4167.45|4165.45|4163.95|5137
1632491100000|2021-09-24 13:45:00|4166.45|4164.95|4159.95|4158.45|4166.45|4164.95|4157.95|4156.45|4561
1632491400000|2021-09-24 13:50:00|4160.45|4158.95|4163.45|4161.95|4165.95|4164.45|4160.45|4158.95|14840
1632491700000|2021-09-24 13:55:00|4162.95|4161.45|4169.45|4167.95|4169.45|4167.95|4160.95|4159.45|4991
1632492000000|2021-09-24 14:00:00|4168.95|4167.45|4170.95|4169.45|4172.95|4171.45|4168.95|4167.45|8827
1632492300000|2021-09-24 14:05:00|4171.45|4169.95|4165.95|4164.45|4171.95|4170.45|4165.45|4163.95|4225
1632492600000|2021-09-24 14:10:00|4165.76|4164.26|4159.76|4158.26|4166.76|4165.26|4159.76|4158.26|3813
1632492900000|2021-09-24 14:15:00|4159.26|4157.76|4162.76|4161.26|4164.76|4163.26|4158.76|4157.26|5158
1632493200000|2021-09-24 14:20:00|4162.26|4160.76|4162.76|4161.26|4166.26|4164.76|4161.76|4160.26|3865
1632493500000|2021-09-24 14:25:00|4163.26|4161.76|4161.26|4159.76|4165.26|4163.76|4160.76|4159.26|2908
1632493800000|2021-09-24 14:30:00|4161.76|4160.26|4161.76|4160.26|4163.26|4161.76|4160.26|4158.76|5309
1632494100000|2021-09-24 14:35:00|4162.26|4160.76|4162.26|4160.76|4164.76|4163.26|4161.26|4159.76|2481
1632494400000|2021-09-24 14:40:00|4162.46|4160.96|4162.26|4160.76|4165.26|4163.76|4162.26|4160.76|2494
1632494700000|2021-09-24 14:45:00|4162.76|4161.26|4162.26|4160.76|4163.26|4161.76|4159.26|4157.76|3488
1632495000000|2021-09-24 14:50:00|4161.76|4160.26|4159.26|4157.76|4162.26|4160.76|4158.26|4156.76|4321
1632495300000|2021-09-24 14:55:00|4159.76|4158.26|4161.26|4159.76|4161.76|4160.26|4159.26|4157.76|3878
1632495600000|2021-09-24 15:00:00|4160.76|4159.26|4164.26|4162.76|4164.26|4162.76|4159.76|4158.26|5406
1632495900000|2021-09-24 15:05:00|4163.76|4162.26|4161.26|4159.76|4163.76|4162.26|4160.46|4158.96|3138
1632496200000|2021-09-24 15:10:00|4161.46|4159.96|4161.26|4159.76|4162.26|4160.76|4159.76|4158.26|2501
1632496500000|2021-09-24 15:15:00|4160.76|4159.26|4161.26|4159.76|4161.76|4160.26|4159.26|4157.76|4946
1632496800000|2021-09-24 15:20:00|4160.76|4159.26|4158.76|4157.26|4161.26|4159.76|4158.76|4157.26|7981
1632497100000|2021-09-24 15:25:00|4158.96|4157.46|4157.76|4156.26|4159.26|4157.76|4156.76|4155.26|17829
1632497400000|2021-09-24 15:30:00|4157.46|4155.96|4158.76|4157.26|4158.76|4157.26|4156.76|4155.26|18710
1632497700000|2021-09-24 15:35:00|4159.26|4157.76|4158.76|4157.26|4159.76|4158.26|4155.26|4153.76|14317
1632498000000|2021-09-24 15:40:00|4159.26|4157.76|4156.76|4155.26|4160.26|4158.76|4156.26|4154.76|18395
1632498300000|2021-09-24 15:45:00|4156.96|4155.46|4158.76|4157.26|4158.76|4157.26|4155.76|4154.26|3591
1632498600000|2021-09-24 15:50:00|4158.96|4157.46|4162.26|4160.76|4163.26|4161.76|4158.76|4157.26|17055
1632498900000|2021-09-24 15:55:00|4161.76|4160.26|4162.76|4161.26|4163.76|4162.26|4161.76|4160.26|2610
1632499200000|2021-09-24 16:00:00|4162.96|4161.46|4162.26|4160.76|4163.26|4161.76|4161.26|4159.76|1875
1632499500000|2021-09-24 16:05:00|4162.46|4160.96|4163.76|4162.26|4164.26|4162.76|4161.76|4160.26|689
1632499800000|2021-09-24 16:10:00|4164.26|4162.76|4164.26|4162.76|4164.76|4163.26|4163.26|4161.76|1330
1632500100000|2021-09-24 16:15:00|4163.96|4162.46|4163.26|4161.76|4163.96|4162.46|4162.26|4160.76|2119
1632500400000|2021-09-24 16:20:00|4162.96|4161.46|4162.26|4160.76|4163.26|4161.76|4161.76|4160.26|813
1632500700000|2021-09-24 16:25:00|4162.76|4161.26|4161.26|4159.76|4163.26|4161.76|4161.26|4159.76|930
1632501000000|2021-09-24 16:30:00|4161.76|4160.26|4160.26|4158.76|4162.26|4160.76|4159.76|4158.26|844
1632501300000|2021-09-24 16:35:00|4160.76|4159.26|4161.76|4160.26|4162.76|4161.26|4160.26|4158.76|947
1632501600000|2021-09-24 16:40:00|4162.26|4160.76|4163.26|4161.76|4163.76|4162.26|4161.96|4160.46|811
1632501900000|2021-09-24 16:45:00|4162.76|4161.26|4164.26|4162.76|4164.76|4163.26|4162.26|4160.76|1041
1632502200000|2021-09-24 16:50:00|4163.76|4162.26|4163.76|4162.26|4163.76|4162.26|4163.26|4161.76|403
1632502500000|2021-09-24 16:55:00|4163.26|4161.76|4163.26|4161.76|4163.76|4162.26|4161.96|4160.46|1152
1632502800000|2021-09-24 17:00:00|4162.76|4161.26|4162.76|4161.26|4163.76|4162.26|4162.26|4160.76|486
1632503100000|2021-09-24 17:05:00|4163.26|4161.76|4162.26|4160.76|4163.76|4162.26|4162.26|4160.76|718
1632503400000|2021-09-24 17:10:00|4162.76|4161.26|4163.46|4161.96|4163.96|4162.46|4162.26|4160.76|295
1632503700000|2021-09-24 17:15:00|4163.26|4161.76|4162.76|4161.26|4163.76|4162.26|4162.26|4160.76|248
1632504000000|2021-09-24 17:20:00|4163.26|4161.76|4162.76|4161.26|4163.46|4161.96|4162.76|4161.26|443
1632504300000|2021-09-24 17:25:00|4162.96|4161.46|4163.76|4162.26|4164.26|4162.76|4162.76|4161.26|300
1632504600000|2021-09-24 17:30:00|4163.96|4162.46|4161.76|4160.26|4163.96|4162.46|4161.76|4160.26|465
1632504900000|2021-09-24 17:35:00|4162.26|4160.76|4162.26|4160.76|4162.76|4161.26|4160.76|4159.26|950
1632505200000|2021-09-24 17:40:00|4161.76|4160.26|4163.26|4161.76|4163.26|4161.76|4161.76|4160.26|171
1632505500000|2021-09-24 17:45:00|4162.76|4161.26|4163.26|4161.76|4163.76|4162.26|4162.76|4161.26|300
1632505800000|2021-09-24 17:50:00|4162.76|4161.26|4161.76|4160.26|4163.26|4161.76|4161.26|4159.76|183
1632506100000|2021-09-24 17:55:00|4161.26|4159.76|4160.76|4159.26|4161.76|4160.26|4160.76|4159.26|347
1632506400000|2021-09-24 18:00:00|4161.26|4159.76|4162.26|4160.76|4162.26|4160.76|4160.76|4159.26|235
1632506700000|2021-09-24 18:05:00|4162.76|4161.26|4161.76|4160.26|4163.26|4161.76|4161.26|4159.76|321
1632507000000|2021-09-24 18:10:00|4161.96|4160.46|4160.76|4159.26|4162.26|4160.76|4160.26|4158.76|748
1632507300000|2021-09-24 18:15:00|4160.96|4159.46|4162.26|4160.76|4162.26|4160.76|4160.76|4159.26|220
1632507600000|2021-09-24 18:20:00|4162.46|4160.96|4162.26|4160.76|4162.76|4161.26|4161.76|4160.26|144
1632507900000|2021-09-24 18:25:00|4162.46|4160.96|4162.26|4160.76|4162.76|4161.26|4161.76|4160.26|85
1632508200000|2021-09-24 18:30:00|4161.96|4160.46|4163.26|4161.76|4163.26|4161.76|4161.76|4160.26|135
1632508500000|2021-09-24 18:35:00|4163.76|4162.26|4163.76|4162.26|4163.76|4162.26|4163.26|4161.76|112
1632508800000|2021-09-24 18:40:00|4164.26|4162.76|4163.76|4162.26|4164.26|4162.76|4163.26|4161.76|148
1632509100000|2021-09-24 18:45:00|4163.26|4161.76|4163.76|4162.26|4164.26|4162.76|4163.26|4161.76|369
1632509400000|2021-09-24 18:50:00|4163.46|4161.96|4165.26|4163.76|4165.26|4163.76|4163.46|4161.96|217
1632509700000|2021-09-24 18:55:00|4164.76|4163.26|4167.26|4165.76|4167.26|4165.76|4164.76|4163.26|573
1632510000000|2021-09-24 19:00:00|4166.76|4165.26|4165.96|4164.46|4166.76|4165.26|4165.76|4164.26|793
1632510300000|2021-09-24 19:05:00|4165.76|4164.26|4164.76|4163.26|4165.76|4164.26|4164.26|4162.76|235
1632510600000|2021-09-24 19:10:00|4164.46|4162.96|4165.26|4163.76|4165.26|4163.76|4163.76|4162.26|601
1632510900000|2021-09-24 19:15:00|4164.76|4163.26|4164.26|4162.76|4165.46|4163.96|4164.26|4162.76|290
1632511200000|2021-09-24 19:20:00|4163.96|4162.46|4166.76|4165.26|4167.76|4166.26|4163.76|4162.26|336
1632511500000|2021-09-24 19:25:00|4167.26|4165.76|4165.76|4164.26|4167.26|4165.76|4165.26|4163.76|337
1632511800000|2021-09-24 19:30:00|4166.26|4164.76|4166.76|4165.26|4167.76|4166.26|4166.26|4164.76|256
1632512100000|2021-09-24 19:35:00|4166.96|4165.46|4167.76|4166.26|4167.76|4166.26|4166.26|4164.76|641
1632512400000|2021-09-24 19:40:00|4168.26|4166.76|4167.76|4166.26|4168.26|4166.76|4166.76|4165.26|313
1632512700000|2021-09-24 19:45:00|4168.26|4166.76|4167.76|4166.26|4168.76|4167.26|4167.26|4165.76|843
1632513000000|2021-09-24 19:50:00|4167.46|4165.96|4166.76|4165.26|4169.26|4167.76|4166.76|4165.26|1413
1632513300000|2021-09-24 19:55:00|4167.26|4165.76|4163.26|4161.76|4167.26|4165.76|4162.26|4160.76|2549
1632513600000|2021-09-24 20:00:00|4164.51|4161.51|4164.21|4161.21|4166.51|4163.51|4163.91|4160.91|70
1632513900000|2021-09-24 20:05:00|4164.51|4161.51|4164.21|4161.21|4164.51|4161.51|4164.21|4161.21|0
1632514200000|2021-09-24 20:10:00|4164.51|4161.51|4164.51|4161.51|4165.51|4162.51|4164.51|4161.51|0
1632514500000|2021-09-24 20:15:00|4164.71|4161.71|4164.71|4161.71|4165.01|4162.01|4164.61|4161.61|0
1632514800000|2021-09-24 20:20:00|4164.51|4161.51|4164.51|4161.51|4164.71|4161.71|4163.91|4160.91|0
1632515100000|2021-09-24 20:25:00|4164.31|4161.31|4164.51|4161.51|4164.51|4161.51|4164.21|4161.21|0
1632515400000|2021-09-24 20:30:00|4164.71|4161.71|4164.71|4161.71|4164.71|4161.71|4164.21|4161.21|0
1632515700000|2021-09-24 20:35:00|4164.81|4161.81|4165.01|4162.01|4165.21|4162.21|4164.71|4161.71|0
1632516000000|2021-09-24 20:40:00|4165.11|4162.11|4165.01|4162.01|4165.21|4162.21|4164.71|4161.71|0
1632516300000|2021-09-24 20:45:00|4164.71|4161.71|4164.21|4161.21|4164.81|4161.81|4164.11|4161.11|0
1632516600000|2021-09-24 20:50:00|4164.51|4161.51|4164.51|4161.51|4164.51|4161.51|4164.51|4161.51|0
1632516900000|2021-09-24 20:55:00|4164.61|4161.61|4164.91|4161.91|4165.01|4162.01|4164.51|4161.51|0
1632693600000|2021-09-26 22:00:00|4168.11|4165.11|4168.11|4165.11|4169.11|4166.11|4167.61|4164.61|0
1632693900000|2021-09-26 22:05:00|4168.31|4165.31|4169.41|4166.41|4169.71|4166.71|4167.11|4164.11|0
1632694200000|2021-09-26 22:10:00|4169.21|4166.21|4168.11|4165.11|4169.51|4166.51|4168.11|4165.11|0
1632694500000|2021-09-26 22:15:00|4168.31|4165.31|4173.71|4170.71|4173.91|4170.91|4168.21|4165.21|0
1632694800000|2021-09-26 22:20:00|4173.91|4170.91|4172.41|4169.41|4173.91|4170.91|4172.41|4169.41|0
1632695100000|2021-09-26 22:25:00|4172.61|4169.61|4172.91|4169.91|4172.91|4169.91|4171.41|4168.41|0
1632695400000|2021-09-26 22:30:00|4172.61|4169.61|4171.41|4168.41|4173.71|4170.71|4171.41|4168.41|0
1632695700000|2021-09-26 22:35:00|4171.61|4168.61|4171.91|4168.91|4172.51|4169.51|4171.41|4168.41|0
1632696000000|2021-09-26 22:40:00|4172.11|4169.11|4172.11|4169.11|4172.61|4169.61|4171.41|4168.41|0
1632696300000|2021-09-26 22:45:00|4172.01|4169.01|4172.91|4169.91|4172.91|4169.91|4171.41|4168.41|0
1632696600000|2021-09-26 22:50:00|4172.61|4169.61|4172.61|4169.61|4173.71|4170.71|4172.61|4169.61|0
1632696900000|2021-09-26 22:55:00|4172.81|4169.81|4172.61|4169.61|4173.21|4170.21|4172.41|4169.41|0
1632697200000|2021-09-26 23:00:00|4172.81|4169.81|4171.91|4168.91|4173.31|4170.31|4171.61|4168.61|0
1632697500000|2021-09-26 23:05:00|4172.01|4169.01|4172.41|4169.41|4172.61|4169.61|4171.41|4168.41|0
1632697800000|2021-09-26 23:10:00|4172.11|4169.11|4172.41|4169.41|4172.61|4169.61|4171.91|4168.91|0
1632698100000|2021-09-26 23:15:00|4172.31|4169.31|4171.61|4168.61|4172.41|4169.41|4171.61|4168.61|0
1632698400000|2021-09-26 23:20:00|4171.91|4168.91|4172.11|4169.11|4172.11|4169.11|4171.61|4168.61|0
1632698700000|2021-09-26 23:25:00|4171.91|4168.91|4171.41|4168.41|4172.11|4169.11|4171.41|4168.41|0
1632699000000|2021-09-26 23:30:00|4171.61|4168.61|4169.21|4166.21|4171.61|4168.61|4169.21|4166.21|0
1632699300000|2021-09-26 23:35:00|4169.31|4166.31|4169.61|4166.61|4169.91|4166.91|4168.81|4165.81|0
1632699600000|2021-09-26 23:40:00|4169.81|4166.81|4171.91|4168.91|4172.61|4169.61|4169.81|4166.81|0
1632699900000|2021-09-26 23:45:00|4172.01|4169.01|4172.11|4169.11|4173.01|4170.01|4171.91|4168.91|0
1632700200000|2021-09-26 23:50:00|4172.31|4169.31|4171.91|4168.91|4172.91|4169.91|4171.61|4168.61|0
1632700500000|2021-09-26 23:55:00|4172.01|4169.01|4173.21|4170.21|4173.71|4170.71|4172.01|4169.01|0
1632700800000|2021-09-27 00:00:00|4173.41|4170.41|4180.11|4177.11|4180.11|4177.11|4171.61|4168.61|0
1632701100000|2021-09-27 00:05:00|4179.81|4176.81|4180.31|4177.31|4180.81|4177.81|4179.31|4176.31|0
1632701400000|2021-09-27 00:10:00|4180.61|4177.61|4180.41|4177.41|4182.11|4179.11|4179.71|4176.71|0
1632701700000|2021-09-27 00:15:00|4180.11|4177.11|4169.51|4167.51|4180.61|4177.61|4169.01|4167.01|1639
1632702000000|2021-09-27 00:20:00|4169.01|4167.01|4169.01|4167.01|4170.01|4168.01|4167.51|4165.51|398
1632702300000|2021-09-27 00:25:00|4168.51|4166.51|4171.01|4169.01|4171.51|4169.51|4168.51|4166.51|405
1632702600000|2021-09-27 00:30:00|4171.21|4169.21|4171.51|4169.51|4172.21|4170.21|4171.01|4169.01|60
1632702900000|2021-09-27 00:35:00|4171.21|4169.21|4171.01|4169.01|4172.01|4170.01|4170.01|4168.01|88
1632703200000|2021-09-27 00:40:00|4171.21|4169.21|4175.01|4173.01|4175.01|4173.01|4171.01|4169.01|182
1632703500000|2021-09-27 00:45:00|4175.51|4173.51|4177.01|4175.01|4178.01|4176.01|4175.01|4173.01|418
1632703800000|2021-09-27 00:50:00|4177.21|4175.21|4179.01|4177.01|4179.51|4177.51|4177.21|4175.21|272
1632704100000|2021-09-27 00:55:00|4179.21|4177.21|4179.21|4177.21|4180.21|4178.21|4178.01|4176.01|149
1632704400000|2021-09-27 01:00:00|4179.51|4177.51|4178.01|4176.01|4180.21|4178.21|4177.51|4175.51|104
1632704700000|2021-09-27 01:05:00|4178.21|4176.21|4179.01|4177.01|4179.51|4177.51|4177.51|4175.51|130
1632705000000|2021-09-27 01:10:00|4179.51|4177.51|4177.01|4175.01|4179.51|4177.51|4177.01|4175.01|83
1632705300000|2021-09-27 01:15:00|4177.21|4175.21|4179.51|4177.51|4179.71|4177.71|4177.01|4175.01|184
1632705600000|2021-09-27 01:20:00|4179.71|4177.71|4180.01|4178.01|4180.51|4178.51|4179.01|4177.01|197
1632705900000|2021-09-27 01:25:00|4180.21|4178.21|4182.01|4180.01|4182.01|4180.01|4180.01|4178.01|286
1632706200000|2021-09-27 01:30:00|4182.51|4180.51|4184.01|4182.01|4184.01|4182.01|4182.01|4180.01|345
1632706500000|2021-09-27 01:35:00|4184.51|4182.51|4186.01|4184.01|4186.01|4184.01|4183.51|4181.51|197
1632706800000|2021-09-27 01:40:00|4186.51|4184.51|4184.01|4182.01|4186.51|4184.51|4183.51|4181.51|68
1632707100000|2021-09-27 01:45:00|4184.21|4182.21|4185.51|4183.51|4186.51|4184.51|4183.51|4181.51|135
1632707400000|2021-09-27 01:50:00|4186.01|4184.01|4187.01|4185.01|4187.01|4185.01|4185.51|4183.51|76
1632707700000|2021-09-27 01:55:00|4186.71|4184.71|4186.51|4184.51|4188.01|4186.01|4186.51|4184.51|115
1632708000000|2021-09-27 02:00:00|4187.01|4185.01|4188.01|4186.01|4188.01|4186.01|4186.01|4184.01|152
1632708300000|2021-09-27 02:05:00|4188.51|4186.51|4188.51|4186.51|4189.01|4187.01|4188.01|4186.01|86
1632708600000|2021-09-27 02:10:00|4188.21|4186.21|4187.21|4185.21|4188.21|4186.21|4186.51|4184.51|248
1632708900000|2021-09-27 02:15:00|4187.51|4185.51|4186.01|4184.01|4187.51|4185.51|4186.01|4184.01|121
1632709200000|2021-09-27 02:20:00|4185.71|4183.71|4187.01|4185.01|4187.51|4185.51|4185.51|4183.51|132
1632709500000|2021-09-27 02:25:00|4186.71|4184.71|4185.01|4183.01|4186.71|4184.71|4185.01|4183.01|110
1632709800000|2021-09-27 02:30:00|4184.51|4182.51|4183.01|4181.01|4185.51|4183.51|4182.51|4180.51|107
1632710100000|2021-09-27 02:35:00|4183.21|4181.21|4184.51|4182.51|4184.51|4182.51|4183.21|4181.21|94
1632710400000|2021-09-27 02:40:00|4185.01|4183.01|4186.01|4184.01|4186.21|4184.21|4185.01|4183.01|53
1632710700000|2021-09-27 02:45:00|4185.51|4183.51|4187.51|4185.51|4187.51|4185.51|4185.21|4183.21|72
1632711000000|2021-09-27 02:50:00|4187.01|4185.01|4188.01|4186.01|4188.01|4186.01|4185.71|4183.71|77
1632711300000|2021-09-27 02:55:00|4187.51|4185.51|4185.51|4183.51|4187.51|4185.51|4185.21|4183.21|102
1632711600000|2021-09-27 03:00:00|4186.01|4184.01|4186.01|4184.01|4187.01|4185.01|4185.71|4183.71|57
1632711900000|2021-09-27 03:05:00|4186.51|4184.51|4186.01|4184.01|4186.51|4184.51|4185.51|4183.51|87
1632712200000|2021-09-27 03:10:00|4185.51|4183.51|4184.01|4182.01|4185.51|4183.51|4184.01|4182.01|52
1632712500000|2021-09-27 03:15:00|4184.51|4182.51|4183.01|4181.01|4184.51|4182.51|4183.01|4181.01|47
1632712800000|2021-09-27 03:20:00|4182.71|4180.71|4182.51|4180.51|4184.01|4182.01|4181.71|4179.71|68
1632713100000|2021-09-27 03:25:00|4182.71|4180.71|4181.51|4179.51|4182.71|4180.71|4181.01|4179.01|48
1632713400000|2021-09-27 03:30:00|4181.01|4179.01|4180.01|4178.01|4182.01|4180.01|4180.01|4178.01|52
1632713700000|2021-09-27 03:35:00|4180.51|4178.51|4180.21|4178.21|4180.51|4178.51|4179.71|4177.71|48
1632714000000|2021-09-27 03:40:00|4180.01|4178.01|4179.51|4177.51|4180.01|4178.01|4178.51|4176.51|58
1632714300000|2021-09-27 03:45:00|4179.01|4177.01|4178.01|4176.01|4179.01|4177.01|4177.51|4175.51|38
1632714600000|2021-09-27 03:50:00|4177.71|4175.71|4178.21|4176.21|4178.51|4176.51|4177.01|4175.01|43
1632714900000|2021-09-27 03:55:00|4178.51|4176.51|4178.01|4176.01|4178.51|4176.51|4176.51|4174.51|78
1632715200000|2021-09-27 04:00:00|4178.21|4176.21|4179.51|4177.51|4179.51|4177.51|4178.21|4176.21|16
1632715500000|2021-09-27 04:05:00|4179.21|4177.21|4179.51|4177.51|4179.51|4177.51|4179.21|4177.21|17
1632715800000|2021-09-27 04:10:00|4179.21|4177.21|4178.51|4176.51|4179.51|4177.51|4178.51|4176.51|47
1632716100000|2021-09-27 04:15:00|4178.71|4176.71|4179.01|4177.01|4179.51|4177.51|4178.51|4176.51|18
1632716400000|2021-09-27 04:20:00|4179.21|4177.21|4180.01|4178.01|4180.01|4178.01|4179.01|4177.01|9
1632716700000|2021-09-27 04:25:00|4179.71|4177.71|4180.01|4178.01|4180.01|4178.01|4179.71|4177.71|4
1632717000000|2021-09-27 04:30:00|4179.51|4177.51|4180.01|4178.01|4180.51|4178.51|4179.51|4177.51|35
1632717300000|2021-09-27 04:35:00|4180.51|4178.51|4180.01|4178.01|4180.51|4178.51|4179.51|4177.51|65
1632717600000|2021-09-27 04:40:00|4179.71|4177.71|4179.71|4177.71|4180.01|4178.01|4179.21|4177.21|51
1632717900000|2021-09-27 04:45:00|4180.01|4178.01|4178.51|4176.51|4180.01|4178.01|4178.01|4176.01|52
1632718200000|2021-09-27 04:50:00|4178.01|4176.01|4179.01|4177.01|4179.01|4177.01|4178.01|4176.01|90
1632718500000|2021-09-27 04:55:00|4178.51|4176.51|4178.51|4176.51|4178.71|4176.71|4178.01|4176.01|60
1632718800000|2021-09-27 05:00:00|4177.51|4175.51|4179.51|4177.51|4179.51|4177.51|4177.01|4175.01|155
1632719100000|2021-09-27 05:05:00|4179.01|4177.01|4179.21|4177.21|4180.51|4178.51|4178.51|4176.51|178
1632719400000|2021-09-27 05:10:00|4179.51|4177.51|4180.01|4178.01|4180.21|4178.21|4179.01|4177.01|47
1632719700000|2021-09-27 05:15:00|4180.21|4178.21|4181.51|4179.51|4181.51|4179.51|4179.01|4177.01|81
1632720000000|2021-09-27 05:20:00|4182.01|4180.01|4182.51|4180.51|4183.01|4181.01|4182.01|4180.01|191
1632720300000|2021-09-27 05:25:00|4182.71|4180.71|4183.01|4181.01|4183.51|4181.51|4182.51|4180.51|62
1632720600000|2021-09-27 05:30:00|4183.51|4181.51|4182.51|4180.51|4183.51|4181.51|4181.71|4179.71|131
1632720900000|2021-09-27 05:35:00|4182.01|4180.01|4181.51|4179.51|4182.51|4180.51|4180.51|4178.51|378
1632721200000|2021-09-27 05:40:00|4182.01|4180.01|4184.51|4182.51|4184.51|4182.51|4181.51|4179.51|284
1632721500000|2021-09-27 05:45:00|4185.01|4183.01|4188.51|4186.51|4188.51|4186.51|4185.01|4183.01|397
1632721800000|2021-09-27 05:50:00|4188.01|4186.01|4190.71|4188.71|4191.01|4189.01|4187.71|4185.71|1002
1632722100000|2021-09-27 05:55:00|4190.51|4188.51|4196.01|4194.01|4196.51|4194.51|4190.51|4188.51|1333
1632722400000|2021-09-27 06:00:00|4195.76|4194.26|4197.26|4195.76|4200.26|4198.76|4192.26|4190.76|2818
1632722700000|2021-09-27 06:05:00|4197.46|4195.96|4198.26|4196.76|4200.76|4199.26|4195.26|4193.76|2231
1632723000000|2021-09-27 06:10:00|4198.76|4197.26|4198.76|4197.26|4201.26|4199.76|4197.76|4196.26|962
1632723300000|2021-09-27 06:15:00|4199.26|4197.76|4195.26|4193.76|4200.46|4198.96|4194.76|4193.26|1304
1632723600000|2021-09-27 06:20:00|4195.46|4193.96|4193.26|4191.76|4196.76|4195.26|4193.26|4191.76|953
1632723900000|2021-09-27 06:25:00|4193.46|4191.96|4195.26|4193.76|4195.26|4193.76|4193.26|4191.76|1307
1632724200000|2021-09-27 06:30:00|4195.76|4194.26|4191.76|4190.26|4197.26|4195.76|4191.76|4190.26|1397
1632724500000|2021-09-27 06:35:00|4192.26|4190.76|4193.26|4191.76|4193.26|4191.76|4190.26|4188.76|1779
1632724800000|2021-09-27 06:40:00|4193.76|4192.26|4195.76|4194.26|4196.26|4194.76|4193.46|4191.96|1319
1632725100000|2021-09-27 06:45:00|4196.26|4194.76|4197.26|4195.76|4199.26|4197.76|4196.26|4194.76|1459
1632725400000|2021-09-27 06:50:00|4196.76|4195.26|4195.76|4194.26|4197.26|4195.76|4195.76|4194.26|858
1632725700000|2021-09-27 06:55:00|4195.96|4194.46|4194.76|4193.26|4197.26|4195.76|4194.76|4193.26|1469
1632726000000|2021-09-27 07:00:00|4195.26|4193.76|4194.76|4193.26|4199.76|4198.26|4193.46|4191.96|13660
1632726300000|2021-09-27 07:05:00|4195.26|4193.76|4190.76|4189.26|4196.76|4195.26|4189.96|4188.46|8211
1632726600000|2021-09-27 07:10:00|4190.26|4188.76|4187.26|4185.76|4191.76|4190.26|4186.76|4185.26|4587
1632726900000|2021-09-27 07:15:00|4187.76|4186.26|4187.26|4185.76|4189.76|4188.26|4186.76|4185.26|3946
1632727200000|2021-09-27 07:20:00|4186.76|4185.26|4188.96|4187.46|4189.76|4188.26|4185.26|4183.76|5620
1632727500000|2021-09-27 07:25:00|4188.76|4187.26|4184.76|4183.26|4189.26|4187.76|4184.26|4182.76|3096
1632727800000|2021-09-27 07:30:00|4184.96|4183.46|4188.76|4187.26|4189.76|4188.26|4183.76|4182.26|3718
1632728100000|2021-09-27 07:35:00|4189.26|4187.76|4188.26|4186.76|4190.76|4189.26|4187.76|4186.26|2711
1632728400000|2021-09-27 07:40:00|4188.4|4186.9|4189.9|4188.4|4190.1|4188.6|4186.4|4184.9|2315
1632728700000|2021-09-27 07:45:00|4190.1|4188.6|4186.4|4184.9|4190.4|4188.9|4186.4|4184.9|1684
1632729000000|2021-09-27 07:50:00|4186.9|4185.4|4185.9|4184.4|4187.4|4185.9|4184.9|4183.4|1941
1632729300000|2021-09-27 07:55:00|4186.4|4184.9|4184.9|4183.4|4187.4|4185.9|4183.9|4182.4|3338
1632729600000|2021-09-27 08:00:00|4184.4|4182.9|4183.9|4182.4|4185.9|4184.4|4182.9|4181.4|2505
1632729900000|2021-09-27 08:05:00|4184.4|4182.9|4180.9|4179.4|4184.4|4182.9|4180.9|4179.4|2720
1632730200000|2021-09-27 08:10:00|4181.4|4179.9|4181.9|4180.4|4182.9|4181.4|4178.9|4177.4|1825
1632730500000|2021-09-27 08:15:00|4181.4|4179.9|4180.9|4179.4|4182.4|4180.9|4180.4|4178.9|1547
1632730800000|2021-09-27 08:20:00|4180.4|4178.9|4182.6|4181.1|4183.4|4181.9|4178.9|4177.4|3132
1632731100000|2021-09-27 08:25:00|4182.4|4180.9|4182.9|4181.4|4185.4|4183.9|4181.4|4179.9|1793
1632731400000|2021-09-27 08:30:00|4182.4|4180.9|4183.4|4181.9|4184.4|4182.9|4181.9|4180.4|14514
1632731700000|2021-09-27 08:35:00|4183.9|4182.4|4183.4|4181.9|4184.4|4182.9|4182.4|4180.9|630
1632732000000|2021-09-27 08:40:00|4182.9|4181.4|4185.6|4184.1|4185.9|4184.4|4182.4|4180.9|1455
1632732300000|2021-09-27 08:45:00|4185.9|4184.4|4183.9|4182.4|4185.9|4184.4|4182.4|4180.9|1701
1632732600000|2021-09-27 08:50:00|4184.4|4182.9|4184.9|4183.4|4185.9|4184.4|4182.9|4181.4|1298
1632732900000|2021-09-27 08:55:00|4185.1|4183.6|4183.4|4181.9|4185.4|4183.9|4183.4|4181.9|758
1632733200000|2021-09-27 09:00:00|4183.9|4182.4|4185.9|4184.4|4187.4|4185.9|4183.9|4182.4|1973
1632733500000|2021-09-27 09:05:00|4186.4|4184.9|4187.9|4186.4|4187.9|4186.4|4185.9|4184.4|1781
1632733800000|2021-09-27 09:10:00|4187.4|4185.9|4189.4|4187.9|4190.4|4188.9|4187.4|4185.9|3303
1632734100000|2021-09-27 09:15:00|4189.9|4188.4|4189.4|4187.9|4190.4|4188.9|4188.4|4186.9|2477
1632734400000|2021-09-27 09:20:00|4189.9|4188.4|4189.9|4188.4|4190.4|4188.9|4187.9|4186.4|1921
1632734700000|2021-09-27 09:25:00|4189.6|4188.1|4187.4|4185.9|4190.9|4189.4|4187.4|4185.9|2574
1632735000000|2021-09-27 09:30:00|4187.9|4186.4|4186.4|4184.9|4189.4|4187.9|4186.4|4184.9|5408
1632735300000|2021-09-27 09:35:00|4185.9|4184.4|4186.6|4185.1|4188.4|4186.9|4183.9|4182.4|4774
1632735600000|2021-09-27 09:40:00|4186.9|4185.4|4183.4|4181.9|4186.9|4185.4|4183.4|4181.9|3463
1632735900000|2021-09-27 09:45:00|4182.9|4181.4|4185.9|4184.4|4186.4|4184.9|4182.9|4181.4|4981
1632736200000|2021-09-27 09:50:00|4185.6|4184.1|4180.9|4179.4|4186.4|4184.9|4179.9|4178.4|6159
1632736500000|2021-09-27 09:55:00|4181.4|4179.9|4180.4|4178.9|4182.9|4181.4|4179.4|4177.9|5213
1632736800000|2021-09-27 10:00:00|4179.9|4178.4|4177.9|4176.4|4179.9|4178.4|4176.9|4175.4|5037
1632737100000|2021-09-27 10:05:00|4177.4|4175.9|4181.9|4180.4|4182.4|4180.9|4177.4|4175.9|8518
1632737400000|2021-09-27 10:10:00|4182.4|4180.9|4182.9|4181.4|4182.9|4181.4|4180.4|4178.9|2147
1632737700000|2021-09-27 10:15:00|4182.6|4181.1|4179.9|4178.4|4184.9|4183.4|4179.9|4178.4|1933
1632738000000|2021-09-27 10:20:00|4180.4|4178.9|4176.9|4175.4|4180.4|4178.9|4174.9|4173.4|5104
1632738300000|2021-09-27 10:25:00|4176.4|4174.9|4176.4|4174.9|4178.9|4177.4|4176.4|4174.9|1637
1632738600000|2021-09-27 10:30:00|4176.9|4175.4|4175.6|4174.1|4177.9|4176.4|4175.4|4173.9|1726
1632738900000|2021-09-27 10:35:00|4175.4|4173.9|4176.4|4174.9|4176.4|4174.9|4174.9|4173.4|2400
1632739200000|2021-09-27 10:40:00|4175.9|4174.4|4173.9|4172.4|4176.9|4175.4|4173.9|4172.4|1775
1632739500000|2021-09-27 10:45:00|4174.4|4172.9|4172.4|4170.9|4175.4|4173.9|4171.4|4169.9|5378
1632739800000|2021-09-27 10:50:00|4171.9|4170.4|4171.9|4170.4|4174.9|4173.4|4171.9|4170.4|4348
1632740100000|2021-09-27 10:55:00|4170.9|4169.4|4168.4|4166.9|4171.4|4169.9|4167.4|4165.9|4718
1632740400000|2021-09-27 11:00:00|4167.9|4166.4|4170.4|4168.9|4171.9|4170.4|4167.9|4166.4|3573
1632740700000|2021-09-27 11:05:00|4170.1|4168.6|4163.4|4161.9|4170.4|4168.9|4162.9|4161.4|3716
1632741000000|2021-09-27 11:10:00|4163.9|4162.4|4169.9|4168.4|4170.4|4168.9|4163.4|4161.9|7295
1632741300000|2021-09-27 11:15:00|4169.4|4167.9|4169.9|4168.4|4170.9|4169.4|4167.4|4165.9|7054
1632741600000|2021-09-27 11:20:00|4169.4|4167.9|4169.9|4168.4|4171.4|4169.9|4168.9|4167.4|3167
1632741900000|2021-09-27 11:25:00|4170.4|4168.9|4170.4|4168.9|4171.4|4169.9|4169.9|4168.4|4693
1632742200000|2021-09-27 11:30:00|4170.9|4169.4|4174.4|4172.9|4174.9|4173.4|4170.4|4168.9|2204
1632742500000|2021-09-27 11:35:00|4174.9|4173.4|4173.9|4172.4|4174.9|4173.4|4172.9|4171.4|894
1632742800000|2021-09-27 11:40:00|4173.47|4171.97|4174.47|4172.97|4174.47|4172.97|4172.47|4170.97|2304
1632743100000|2021-09-27 11:45:00|4173.97|4172.47|4172.97|4171.47|4174.47|4172.97|4172.47|4170.97|3021
1632743400000|2021-09-27 11:50:00|4173.47|4171.97|4172.47|4170.97|4174.47|4172.97|4172.47|4170.97|1331
1632743700000|2021-09-27 11:55:00|4171.97|4170.47|4169.97|4168.47|4171.97|4170.47|4169.17|4167.67|1470
1632744000000|2021-09-27 12:00:00|4169.47|4167.97|4167.47|4165.97|4169.47|4167.97|4165.97|4164.47|3137
1632744300000|2021-09-27 12:05:00|4167.97|4166.47|4169.47|4167.97|4169.97|4168.47|4167.47|4165.97|1681
1632744600000|2021-09-27 12:10:00|4168.97|4167.47|4167.47|4165.97|4168.97|4167.47|4164.97|4163.47|2390
1632744900000|2021-09-27 12:15:00|4166.97|4165.47|4167.97|4166.47|4169.47|4167.97|4165.17|4163.67|1713
1632745200000|2021-09-27 12:20:00|4167.47|4165.97|4168.47|4166.97|4170.47|4168.97|4166.97|4165.47|1129
1632745500000|2021-09-27 12:25:00|4168.17|4166.67|4167.67|4166.17|4168.17|4166.67|4165.97|4164.47|1876
1632745800000|2021-09-27 12:30:00|4167.47|4165.97|4166.47|4164.97|4168.97|4167.47|4164.97|4163.47|2489
1632746100000|2021-09-27 12:35:00|4165.97|4164.47|4164.47|4162.97|4166.97|4165.47|4162.97|4161.47|3593
1632746400000|2021-09-27 12:40:00|4164.97|4163.47|4166.97|4165.47|4167.97|4166.47|4163.97|4162.47|3183
1632746700000|2021-09-27 12:45:00|4165.97|4164.47|4166.97|4165.47|4167.97|4166.47|4165.97|4164.47|2878
1632747000000|2021-09-27 12:50:00|4167.47|4165.97|4167.47|4165.97|4168.97|4167.47|4166.97|4165.47|1544
1632747300000|2021-09-27 12:55:00|4166.97|4165.47|4163.47|4161.97|4167.47|4165.97|4162.97|4161.47|2420
1632747600000|2021-09-27 13:00:00|4163.97|4162.47|4164.47|4162.97|4165.47|4163.97|4162.97|4161.47|1892
1632747900000|2021-09-27 13:05:00|4164.67|4163.17|4165.47|4163.97|4165.97|4164.47|4164.47|4162.97|1881
1632748200000|2021-09-27 13:10:00|4165.17|4163.67|4166.97|4165.47|4167.47|4165.97|4164.97|4163.47|1463
1632748500000|2021-09-27 13:15:00|4167.47|4165.97|4164.47|4162.97|4167.47|4165.97|4164.47|4162.97|1092
1632748800000|2021-09-27 13:20:00|4164.97|4163.47|4164.47|4162.97|4164.97|4163.47|4163.47|4161.97|1903
1632749100000|2021-09-27 13:25:00|4164.97|4163.47|4166.97|4165.47|4166.97|4165.47|4164.97|4163.47|1877
1632749400000|2021-09-27 13:30:00|4166.47|4164.97|4165.47|4163.97|4171.47|4169.97|4164.47|4162.97|4969
1632749700000|2021-09-27 13:35:00|4164.97|4163.47|4160.97|4159.47|4165.47|4163.97|4159.97|4158.47|6792
1632750000000|2021-09-27 13:40:00|4161.47|4159.97|4164.97|4163.47|4166.47|4164.97|4159.97|4158.47|5131
1632750300000|2021-09-27 13:45:00|4164.47|4162.97|4168.47|4166.97|4169.97|4168.47|4163.47|4161.97|5108
1632750600000|2021-09-27 13:50:00|4167.97|4166.47|4169.47|4167.97|4170.47|4168.97|4166.97|4165.47|3632
1632750900000|2021-09-27 13:55:00|4169.97|4168.47|4171.47|4169.97|4172.97|4171.47|4168.47|4166.97|3400
1632751200000|2021-09-27 14:00:00|4171.17|4169.67|4168.97|4167.47|4171.47|4169.97|4166.97|4165.47|3006
1632751500000|2021-09-27 14:05:00|4168.47|4166.97|4168.97|4167.47|4170.97|4169.47|4166.97|4165.47|2585
1632751800000|2021-09-27 14:10:00|4168.85|4167.35|4167.05|4165.55|4169.35|4167.85|4166.35|4164.85|2884
1632752100000|2021-09-27 14:15:00|4167.35|4165.85|4170.35|4168.85|4170.85|4169.35|4167.35|4165.85|5326
1632752400000|2021-09-27 14:20:00|4170.85|4169.35|4172.85|4171.35|4173.35|4171.85|4170.35|4168.85|4490
1632752700000|2021-09-27 14:25:00|4172.35|4170.85|4172.35|4170.85|4172.35|4170.85|4170.85|4169.35|5358
1632753000000|2021-09-27 14:30:00|4171.85|4170.35|4172.35|4170.85|4172.85|4171.35|4171.05|4169.55|5323
1632753300000|2021-09-27 14:35:00|4171.85|4170.35|4173.35|4171.85|4173.85|4172.35|4171.35|4169.85|4444
1632753600000|2021-09-27 14:40:00|4173.85|4172.35|4174.35|4172.85|4174.85|4173.35|4172.85|4171.35|2525
1632753900000|2021-09-27 14:45:00|4174.85|4173.35|4175.35|4173.85|4175.35|4173.85|4173.85|4172.35|6529
1632754200000|2021-09-27 14:50:00|4174.85|4173.35|4172.85|4171.35|4175.85|4174.35|4172.85|4171.35|4522
1632754500000|2021-09-27 14:55:00|4173.35|4171.85|4169.35|4167.85|4173.35|4171.85|4169.05|4167.55|5660
1632754800000|2021-09-27 15:00:00|4168.85|4167.35|4173.85|4172.35|4173.85|4172.35|4168.35|4166.85|6504
1632755100000|2021-09-27 15:05:00|4173.35|4171.85|4171.35|4169.85|4173.85|4172.35|4170.85|4169.35|2487
1632755400000|2021-09-27 15:10:00|4170.85|4169.35|4171.85|4170.35|4172.85|4171.35|4170.35|4168.85|7073
1632755700000|2021-09-27 15:15:00|4171.35|4169.85|4171.85|4170.35|4172.85|4171.35|4171.35|4169.85|5581
1632756000000|2021-09-27 15:20:00|4171.35|4169.85|4171.85|4170.35|4172.35|4170.85|4170.85|4169.35|10738
1632756300000|2021-09-27 15:25:00|4170.85|4169.35|4168.35|4166.85|4172.05|4170.55|4166.35|4164.85|18602
1632756600000|2021-09-27 15:30:00|4165.95|4164.45|4162.95|4161.45|4169.95|4168.45|4162.95|4161.45|26473
1632756900000|2021-09-27 15:35:00|4163.45|4161.95|4163.95|4162.45|4165.95|4164.45|4163.45|4161.95|17920
1632757200000|2021-09-27 15:40:00|4163.45|4161.95|4160.95|4159.45|4165.45|4163.95|4160.45|4158.95|12252
1632757500000|2021-09-27 15:45:00|4160.45|4158.95|4159.45|4157.95|4160.45|4158.95|4156.45|4154.95|6282
1632757800000|2021-09-27 15:50:00|4159.65|4158.15|4160.95|4159.45|4161.45|4159.95|4159.45|4157.95|4252
1632758100000|2021-09-27 15:55:00|4161.15|4159.65|4160.95|4159.45|4161.45|4159.95|4159.95|4158.45|2915
1632758400000|2021-09-27 16:00:00|4161.45|4159.95|4162.45|4160.95|4162.45|4160.95|4159.95|4158.45|2155
1632758700000|2021-09-27 16:05:00|4162.95|4161.45|4161.45|4159.95|4163.45|4161.95|4160.95|4159.45|3574
1632759000000|2021-09-27 16:10:00|4161.95|4160.45|4162.45|4160.95|4162.95|4161.45|4161.95|4160.45|1115
1632759300000|2021-09-27 16:15:00|4161.95|4160.45|4164.45|4162.95|4164.45|4162.95|4161.95|4160.45|996
1632759600000|2021-09-27 16:20:00|4163.95|4162.45|4165.45|4163.95|4165.45|4163.95|4163.45|4161.95|1927
1632759900000|2021-09-27 16:25:00|4165.95|4164.45|4165.95|4164.45|4166.45|4164.95|4164.45|4162.95|1798
1632760200000|2021-09-27 16:30:00|4165.45|4163.95|4164.95|4163.45|4166.45|4164.95|4164.95|4163.45|1695
1632760500000|2021-09-27 16:35:00|4164.45|4162.95|4164.45|4162.95|4164.95|4163.45|4163.45|4161.95|1495
1632760800000|2021-09-27 16:40:00|4163.95|4162.45|4164.95|4163.45|4164.95|4163.45|4163.45|4161.95|467
1632761100000|2021-09-27 16:45:00|4164.45|4162.95|4161.95|4160.45|4164.45|4162.95|4161.45|4159.95|935
1632761400000|2021-09-27 16:50:00|4162.45|4160.95|4162.95|4161.45|4163.45|4161.95|4161.45|4159.95|1604
1632761700000|2021-09-27 16:55:00|4162.45|4160.95|4163.45|4161.95|4163.95|4162.45|4162.45|4160.95|1270
1632762000000|2021-09-27 17:00:00|4162.95|4161.45|4164.95|4163.45|4164.95|4163.45|4162.45|4160.95|1020
1632762300000|2021-09-27 17:05:00|4165.45|4163.95|4166.45|4164.95|4166.95|4165.45|4165.45|4163.95|505
1632762600000|2021-09-27 17:10:00|4166.95|4165.45|4166.45|4164.95|4166.95|4165.45|4164.95|4163.45|422
1632762900000|2021-09-27 17:15:00|4166.95|4165.45|4168.45|4166.95|4168.45|4166.95|4166.95|4165.45|555
1632763200000|2021-09-27 17:20:00|4168.15|4166.65|4168.45|4166.95|4168.95|4167.45|4167.45|4165.95|453
1632763500000|2021-09-27 17:25:00|4167.95|4166.45|4168.45|4166.95|4168.45|4166.95|4167.45|4165.95|401
1632763800000|2021-09-27 17:30:00|4168.15|4166.65|4167.45|4165.95|4168.15|4166.65|4166.95|4165.45|328
1632764100000|2021-09-27 17:35:00|4166.95|4165.45|4167.95|4166.45|4168.45|4166.95|4166.45|4164.95|598
1632764400000|2021-09-27 17:40:00|4167.65|4166.15|4167.45|4165.95|4168.45|4166.95|4167.45|4165.95|213
1632764700000|2021-09-27 17:45:00|4166.95|4165.45|4169.95|4168.45|4169.95|4168.45|4166.95|4165.45|400
1632765000000|2021-09-27 17:50:00|4169.65|4168.15|4170.95|4169.45|4170.95|4169.45|4168.95|4167.45|328
1632765300000|2021-09-27 17:55:00|4170.45|4168.95|4170.95|4169.45|4171.45|4169.95|4170.45|4168.95|432
1632765600000|2021-09-27 18:00:00|4171.45|4169.95|4170.45|4168.95|4171.45|4169.95|4169.95|4168.45|751
1632765900000|2021-09-27 18:05:00|4169.95|4168.45|4170.95|4169.45|4170.95|4169.45|4169.95|4168.45|327
1632766200000|2021-09-27 18:10:00|4170.45|4168.95|4171.45|4169.95|4171.45|4169.95|4168.95|4167.45|521
1632766500000|2021-09-27 18:15:00|4170.95|4169.45|4172.45|4170.95|4172.45|4170.95|4170.95|4169.45|510
1632766800000|2021-09-27 18:20:00|4171.95|4170.45|4171.95|4170.45|4171.95|4170.45|4170.95|4169.45|327
1632767100000|2021-09-27 18:25:00|4171.65|4170.15|4172.45|4170.95|4172.45|4170.95|4170.95|4169.45|204
1632767400000|2021-09-27 18:30:00|4172.95|4171.45|4171.95|4170.45|4172.95|4171.45|4170.95|4169.45|386
1632767700000|2021-09-27 18:35:00|4171.45|4169.95|4170.95|4169.45|4171.95|4170.45|4170.45|4168.95|270
1632768000000|2021-09-27 18:40:00|4171.45|4169.95|4171.45|4169.95|4171.95|4170.45|4170.95|4169.45|340
1632768300000|2021-09-27 18:45:00|4171.95|4170.45|4169.95|4168.45|4171.95|4170.45|4169.95|4168.45|357
1632768600000|2021-09-27 18:50:00|4169.45|4167.95|4170.45|4168.95|4170.45|4168.95|4169.45|4167.95|377
1632768900000|2021-09-27 18:55:00|4170.15|4168.65|4169.95|4168.45|4171.45|4169.95|4169.15|4167.65|584
1632769200000|2021-09-27 19:00:00|4169.45|4167.95|4168.95|4167.45|4170.45|4168.95|4168.45|4166.95|497
1632769500000|2021-09-27 19:05:00|4168.65|4167.15|4170.45|4168.95|4170.45|4168.95|4168.45|4166.95|322
1632769800000|2021-09-27 19:10:00|4170.95|4169.45|4171.95|4170.45|4172.45|4170.95|4170.95|4169.45|386
1632770100000|2021-09-27 19:15:00|4171.45|4169.95|4171.45|4169.95|4171.95|4170.45|4170.95|4169.45|224
1632770400000|2021-09-27 19:20:00|4171.95|4170.45|4171.45|4169.95|4172.45|4170.95|4171.45|4169.95|619
1632770700000|2021-09-27 19:25:00|4171.15|4169.65|4169.95|4168.45|4171.45|4169.95|4169.95|4168.45|500
1632771000000|2021-09-27 19:30:00|4170.15|4168.65|4170.45|4168.95|4170.95|4169.45|4169.95|4168.45|530
1632771300000|2021-09-27 19:35:00|4169.95|4168.45|4170.95|4169.45|4171.45|4169.95|4169.95|4168.45|337
1632771600000|2021-09-27 19:40:00|4171.15|4169.65|4171.45|4169.95|4171.45|4169.95|4169.95|4168.45|597
1632771900000|2021-09-27 19:45:00|4171.15|4169.65|4168.45|4166.95|4171.45|4169.95|4168.45|4166.95|523
1632772200000|2021-09-27 19:50:00|4167.45|4165.95|4164.95|4163.45|4168.95|4167.45|4164.45|4162.95|1213
1632772500000|2021-09-27 19:55:00|4164.45|4162.95|4169.65|4168.15|4169.65|4168.15|4164.15|4162.65|2812
1632772800000|2021-09-27 20:00:00|4170.4|4167.4|4167.1|4164.1|4170.4|4167.4|4165.3|4162.3|53
1632773100000|2021-09-27 20:05:00|4166.8|4163.8|4168.1|4165.1|4168.4|4165.4|4165.8|4162.8|0
1632773400000|2021-09-27 20:10:00|4168.4|4165.4|4168.9|4165.9|4169.7|4166.7|4167.6|4164.6|0
1632773700000|2021-09-27 20:15:00|4168.6|4165.6|4166.8|4163.8|4168.6|4165.6|4166.8|4163.8|0
1632774000000|2021-09-27 20:20:00|4166.6|4163.6|4166.3|4163.3|4167.1|4164.1|4166.3|4163.3|0
1632774300000|2021-09-27 20:25:00|4166.4|4163.4|4167.1|4164.1|4167.3|4164.3|4166.3|4163.3|0
1632774600000|2021-09-27 20:30:00|4166.9|4163.9|4167.6|4164.6|4167.6|4164.6|4166.8|4163.8|0
1632774900000|2021-09-27 20:35:00|4167.5|4164.5|4167.3|4164.3|4167.8|4164.8|4167.3|4164.3|0
1632775200000|2021-09-27 20:40:00|4167.1|4164.1|4167.1|4164.1|4167.1|4164.1|4166|4163|0
1632775500000|2021-09-27 20:45:00|4166.8|4163.8|4167.3|4164.3|4167.6|4164.6|4166|4163|0
1632775800000|2021-09-27 20:50:00|4167.1|4164.1|4166|4163|4167.2|4164.2|4165.5|4162.5|0
1632776100000|2021-09-27 20:55:00|4166.6|4163.6|4166.2|4163.2|4167.6|4164.6|4165.7|4162.7|0
1632776400000|2021-09-27 21:00:00|4166.3|4163.3|4166.6|4163.6|4166.6|4163.6|4166.1|4163.1|0
1632776700000|2021-09-27 21:05:00|4166.8|4163.8|4166.1|4163.1|4166.9|4163.9|4166.1|4163.1|0
1632777000000|2021-09-27 21:10:00|4166.2|4163.2|4165.4|4162.4|4166.3|4163.3|4165.4|4162.4|0
1632777300000|2021-09-27 21:15:00|4165.7|4162.7|4166|4163|4166|4163|4165.5|4162.5|0
1632777600000|2021-09-27 21:20:00|4166.2|4163.2|4166.3|4163.3|4166.4|4163.4|4166.1|4163.1|0
1632777900000|2021-09-27 21:25:00|4166.2|4163.2|4166.1|4163.1|4166.4|4163.4|4166.1|4163.1|0
1632778200000|2021-09-27 21:30:00|4166|4163|4165.9|4162.9|4166.1|4163.1|4165.9|4162.9|0
1632778500000|2021-09-27 21:35:00|4165.8|4162.8|4165.4|4162.4|4166|4163|4165.4|4162.4|0
1632778800000|2021-09-27 21:40:00|4165.3|4162.3|4165.7|4162.7|4165.7|4162.7|4165.3|4162.3|0
1632779400000|2021-09-27 21:50:00|4165.8|4162.8|4166|4163|4166|4163|4165.8|4162.8|0
1632779700000|2021-09-27 21:55:00|4165.8|4162.8|4166|4163|4166|4163|4165.8|4162.8|0
1632780000000|2021-09-27 22:00:00|4166.4|4163.4|4167.3|4164.3|4168.6|4165.6|4166.3|4163.3|0
1632780300000|2021-09-27 22:05:00|4167.6|4164.6|4167.1|4164.1|4167.6|4164.6|4166.3|4163.3|0
1632780600000|2021-09-27 22:10:00|4167.3|4164.3|4167.6|4164.6|4168.6|4165.6|4167.3|4164.3|0
1632780900000|2021-09-27 22:15:00|4167.7|4164.7|4168.1|4165.1|4168.4|4165.4|4167.6|4164.6|0
1632781200000|2021-09-27 22:20:00|4168.4|4165.4|4167.3|4164.3|4168.4|4165.4|4166.8|4163.8|0
1632781500000|2021-09-27 22:25:00|4167.5|4164.5|4167.3|4164.3|4167.6|4164.6|4166.8|4163.8|0
1632781800000|2021-09-27 22:30:00|4167.6|4164.6|4167.3|4164.3|4168.1|4165.1|4166.8|4163.8|0
1632782100000|2021-09-27 22:35:00|4167.6|4164.6|4167.8|4164.8|4169.1|4166.1|4167.6|4164.6|0
1632782400000|2021-09-27 22:40:00|4167.6|4164.6|4166.3|4163.3|4167.6|4164.6|4166.2|4163.2|0
1632782700000|2021-09-27 22:45:00|4166|4163|4163.2|4160.2|4166|4163|4162.4|4159.4|0
1632783000000|2021-09-27 22:50:00|4163.1|4160.1|4163|4160|4163.2|4160.2|4162.4|4159.4|0
1632783300000|2021-09-27 22:55:00|4163.2|4160.2|4162.2|4159.2|4163.5|4160.5|4162.2|4159.2|0
1632783600000|2021-09-27 23:00:00|4162.4|4159.4|4163.7|4160.7|4164.2|4161.2|4162.4|4159.4|0
1632783900000|2021-09-27 23:05:00|4164|4161|4165.1|4162.1|4165.3|4162.3|4162.4|4159.4|0
1632784200000|2021-09-27 23:10:00|4165|4162|4165.3|4162.3|4166.3|4163.3|4165|4162|0
1632784500000|2021-09-27 23:15:00|4165.4|4162.4|4165.3|4162.3|4165.5|4162.5|4165|4162|0
1632784800000|2021-09-27 23:20:00|4165.1|4162.1|4165|4162|4165.5|4162.5|4165|4162|0
1632785100000|2021-09-27 23:25:00|4164.8|4161.8|4164.8|4161.8|4165.5|4162.5|4164|4161|0
1632785400000|2021-09-27 23:30:00|4164.5|4161.5|4166.6|4163.6|4167.1|4164.1|4164.5|4161.5|0
1632785700000|2021-09-27 23:35:00|4166.7|4163.7|4167.3|4164.3|4167.3|4164.3|4166.7|4163.7|0
1632786000000|2021-09-27 23:40:00|4167.6|4164.6|4169.4|4166.4|4169.9|4166.9|4167.6|4164.6|0
1632786300000|2021-09-27 23:45:00|4169.1|4166.1|4167.3|4164.3|4169.1|4166.1|4167.3|4164.3|0
1632786600000|2021-09-27 23:50:00|4167.1|4164.1|4168.9|4165.9|4168.9|4165.9|4166.8|4163.8|0
1632786900000|2021-09-27 23:55:00|4169.1|4166.1|4166.6|4163.6|4169.4|4166.4|4166.2|4163.2|0
1632787200000|2021-09-28 00:00:00|4166.8|4163.8|4165.3|4162.3|4167.1|4164.1|4164.2|4161.2|0
1632787500000|2021-09-28 00:05:00|4165|4162|4166.8|4163.8|4167.1|4164.1|4163.5|4160.5|0
1632787800000|2021-09-28 00:10:00|4166.6|4163.6|4166|4163|4168.4|4165.4|4165.8|4162.8|0
1632788100000|2021-09-28 00:15:00|4166.3|4163.3|4165.4|4163.4|4168.7|4166.7|4164.7|4162.3|408
1632788400000|2021-09-28 00:20:00|4165.2|4163.2|4160.9|4158.9|4165.2|4163.2|4160.9|4158.9|349
1632788700000|2021-09-28 00:25:00|4160.7|4158.7|4160.7|4158.7|4161.7|4159.7|4159.7|4157.7|142
1632789000000|2021-09-28 00:30:00|4160.9|4158.9|4159.2|4157.2|4161.7|4159.7|4157.9|4155.9|266
1632789300000|2021-09-28 00:35:00|4159.7|4157.7|4158.2|4156.2|4159.7|4157.7|4157.7|4155.7|91
1632789600000|2021-09-28 00:40:00|4157.9|4155.9|4158.7|4156.7|4158.7|4156.7|4156.7|4154.7|106
1632789900000|2021-09-28 00:45:00|4158.2|4156.2|4158.9|4156.9|4158.9|4156.9|4157.7|4155.7|57
1632790200000|2021-09-28 00:50:00|4158.7|4156.7|4158.7|4156.7|4159.2|4157.2|4157.7|4155.7|53
1632790500000|2021-09-28 00:55:00|4158.9|4156.9|4160.4|4158.4|4160.4|4158.4|4158.7|4156.7|69
1632790800000|2021-09-28 01:00:00|4160.7|4158.7|4159.2|4157.2|4160.7|4158.7|4158.4|4156.4|33
1632791100000|2021-09-28 01:05:00|4158.7|4156.7|4158.2|4156.2|4159.7|4157.7|4158.2|4156.2|32
1632791400000|2021-09-28 01:10:00|4157.9|4155.9|4156.9|4154.9|4157.9|4155.9|4156.9|4154.9|83
1632791700000|2021-09-28 01:15:00|4156.7|4154.7|4156.7|4154.7|4157.7|4155.7|4155.9|4153.9|78
1632792000000|2021-09-28 01:20:00|4156.9|4154.9|4155.2|4153.2|4157.2|4155.2|4155.2|4153.2|118
1632792300000|2021-09-28 01:25:00|4154.7|4152.7|4157.4|4155.4|4157.7|4155.7|4154.4|4152.4|61
1632792600000|2021-09-28 01:30:00|4157.7|4155.7|4157.2|4155.2|4159.2|4157.2|4156.2|4154.2|219
1632792900000|2021-09-28 01:35:00|4157.4|4155.4|4159.7|4157.7|4160.2|4158.2|4157.2|4155.2|133
1632793200000|2021-09-28 01:40:00|4159.2|4157.2|4159.2|4157.2|4160.7|4158.7|4158.2|4156.2|282
1632793500000|2021-09-28 01:45:00|4159.4|4157.4|4160.9|4158.9|4161.7|4159.7|4159.2|4157.2|58
1632793800000|2021-09-28 01:50:00|4161.2|4159.2|4164.4|4162.4|4164.7|4162.7|4161.2|4159.2|215
1632794100000|2021-09-28 01:55:00|4164.7|4162.7|4165.7|4163.7|4165.7|4163.7|4163.2|4161.2|119
1632794400000|2021-09-28 02:00:00|4165.9|4163.9|4166.4|4164.4|4166.7|4164.7|4165.7|4163.7|153
1632794700000|2021-09-28 02:05:00|4166.7|4164.7|4168.4|4166.4|4169.2|4167.2|4166.2|4164.2|156
1632795000000|2021-09-28 02:10:00|4168.2|4166.2|4167.9|4165.9|4169.2|4167.2|4167.4|4165.4|52
1632795300000|2021-09-28 02:15:00|4168.2|4166.2|4168.2|4166.2|4168.7|4166.7|4167.2|4165.2|34
1632795600000|2021-09-28 02:20:00|4168.7|4166.7|4168.7|4166.7|4169.7|4167.7|4168.2|4166.2|56
1632795900000|2021-09-28 02:25:00|4169.2|4167.2|4171.4|4169.4|4171.7|4169.7|4169.2|4167.2|131
1632796200000|2021-09-28 02:30:00|4171.7|4169.7|4170.7|4168.7|4171.7|4169.7|4170.2|4168.2|88
1632796500000|2021-09-28 02:35:00|4170.9|4168.9|4170.7|4168.7|4171.2|4169.2|4169.7|4167.7|34
1632796800000|2021-09-28 02:40:00|4171.2|4169.2|4172.2|4170.2|4172.2|4170.2|4169.2|4167.2|70
1632797100000|2021-09-28 02:45:00|4171.9|4169.9|4172.2|4170.2|4172.2|4170.2|4170.4|4168.4|52
1632797400000|2021-09-28 02:50:00|4172.4|4170.4|4172.9|4170.9|4173.2|4171.2|4172.2|4170.2|28
1632797700000|2021-09-28 02:55:00|4173.2|4171.2|4172.7|4170.7|4173.7|4171.7|4172.2|4170.2|77
1632798000000|2021-09-28 03:00:00|4172.9|4170.9|4173.2|4171.2|4174.2|4172.2|4172.4|4170.4|171
1632798300000|2021-09-28 03:05:00|4173.4|4171.4|4172.7|4170.7|4173.9|4171.9|4172.2|4170.2|123
1632798600000|2021-09-28 03:10:00|4173.2|4171.2|4173.2|4171.2|4173.7|4171.7|4172.2|4170.2|82
1632798900000|2021-09-28 03:15:00|4173.4|4171.4|4173.2|4171.2|4174.2|4172.2|4172.9|4170.9|94
1632799200000|2021-09-28 03:20:00|4173.7|4171.7|4172.2|4170.2|4173.7|4171.7|4172.2|4170.2|48
1632799500000|2021-09-28 03:25:00|4172.4|4170.4|4173.2|4171.2|4173.2|4171.2|4172.2|4170.2|36
1632799800000|2021-09-28 03:30:00|4172.9|4170.9|4172.7|4170.7|4173.2|4171.2|4172.2|4170.2|66
1632800100000|2021-09-28 03:35:00|4172.4|4170.4|4169.7|4167.7|4172.4|4170.4|4169.2|4167.2|93
1632800400000|2021-09-28 03:40:00|4169.4|4167.4|4170.2|4168.2|4170.2|4168.2|4168.7|4166.7|131
1632800700000|2021-09-28 03:45:00|4170.4|4168.4|4169.7|4167.7|4170.7|4168.7|4169.7|4167.7|51
1632801000000|2021-09-28 03:50:00|4169.9|4167.9|4166.7|4164.7|4170.2|4168.2|4166.7|4164.7|165
1632801300000|2021-09-28 03:55:00|4166.9|4164.9|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|106
1632801600000|2021-09-28 04:00:00|4167.2|4165.2|4167.2|4165.2|4167.7|4165.7|4166.7|4164.7|91
1632801900000|2021-09-28 04:05:00|4167.4|4165.4|4166.7|4164.7|4168.2|4166.2|4166.7|4164.7|282
1632802200000|2021-09-28 04:10:00|4166.2|4164.2|4168.7|4166.7|4169.2|4167.2|4165.7|4163.7|170
1632802500000|2021-09-28 04:15:00|4169.2|4167.2|4170.2|4168.2|4170.2|4168.2|4169.2|4167.2|122
1632802800000|2021-09-28 04:20:00|4169.9|4167.9|4169.7|4167.7|4170.2|4168.2|4169.2|4167.2|62
1632803100000|2021-09-28 04:25:00|4169.9|4167.9|4170.2|4168.2|4170.4|4168.4|4169.2|4167.2|124
1632803400000|2021-09-28 04:30:00|4169.9|4167.9|4167.7|4165.7|4170.2|4168.2|4166.9|4164.9|81
1632803700000|2021-09-28 04:35:00|4167.4|4165.4|4169.7|4167.7|4169.7|4167.7|4167.2|4165.2|100
1632804000000|2021-09-28 04:40:00|4170.2|4168.2|4170.7|4168.7|4170.7|4168.7|4169.7|4167.7|163
1632804300000|2021-09-28 04:45:00|4170.2|4168.2|4171.2|4169.2|4171.7|4169.7|4170.2|4168.2|93
1632804600000|2021-09-28 04:50:00|4171.4|4169.4|4171.7|4169.7|4171.7|4169.7|4170.9|4168.9|64
1632804900000|2021-09-28 04:55:00|4171.4|4169.4|4172.2|4170.2|4172.7|4170.7|4171.2|4169.2|34
1632805200000|2021-09-28 05:00:00|4172.4|4170.4|4170.7|4168.7|4173.4|4171.4|4170.2|4168.2|112
1632805500000|2021-09-28 05:05:00|4170.2|4168.2|4171.9|4169.9|4172.2|4170.2|4170.2|4168.2|69
1632805800000|2021-09-28 05:10:00|4172.2|4170.2|4172.2|4170.2|4172.4|4170.4|4170.4|4168.4|77
1632806100000|2021-09-28 05:15:00|4171.9|4169.9|4171.9|4169.9|4173.2|4171.2|4171.2|4169.2|37
1632806400000|2021-09-28 05:20:00|4172.2|4170.2|4171.7|4169.7|4172.4|4170.4|4171.2|4169.2|98
1632806700000|2021-09-28 05:25:00|4171.9|4169.9|4171.2|4169.2|4171.9|4169.9|4170.4|4168.4|142
1632807000000|2021-09-28 05:30:00|4171.4|4169.4|4173.2|4171.2|4173.2|4171.2|4168.7|4166.7|178
1632807300000|2021-09-28 05:35:00|4172.9|4170.9|4173.2|4171.2|4173.2|4171.2|4172.2|4170.2|83
1632807600000|2021-09-28 05:40:00|4173.7|4171.7|4172.4|4170.4|4174.2|4172.2|4171.4|4169.4|114
1632807900000|2021-09-28 05:45:00|4172.2|4170.2|4175.2|4173.2|4175.7|4173.7|4172.2|4170.2|250
1632808200000|2021-09-28 05:50:00|4175.4|4173.4|4175.7|4173.7|4176.7|4174.7|4174.4|4172.4|255
1632808500000|2021-09-28 05:55:00|4176.2|4174.2|4176.9|4174.9|4177.7|4175.7|4174.7|4172.7|389
1632808800000|2021-09-28 06:00:00|4176.65|4175.15|4177.95|4176.45|4179.95|4178.45|4173.95|4172.45|1452
1632809100000|2021-09-28 06:05:00|4178.45|4176.95|4174.95|4173.45|4178.45|4176.95|4174.45|4172.95|549
1632809400000|2021-09-28 06:10:00|4174.45|4172.95|4174.45|4172.95|4176.45|4174.95|4173.45|4171.95|735
1632809700000|2021-09-28 06:15:00|4173.95|4172.45|4174.15|4172.65|4176.45|4174.95|4173.45|4171.95|1257
1632810000000|2021-09-28 06:20:00|4174.45|4172.95|4167.45|4165.95|4174.95|4173.45|4167.45|4165.95|1161
1632810300000|2021-09-28 06:25:00|4168.15|4166.65|4165.95|4164.45|4168.45|4166.95|4165.45|4163.95|1150
1632810600000|2021-09-28 06:30:00|4165.45|4163.95|4161.45|4159.95|4165.95|4164.45|4160.95|4159.45|1363
1632810900000|2021-09-28 06:35:00|4160.95|4159.45|4159.45|4157.95|4162.45|4160.95|4159.45|4157.95|1308
1632811200000|2021-09-28 06:40:00|4159.65|4158.15|4161.45|4159.95|4161.95|4160.45|4159.45|4157.95|1907
1632811500000|2021-09-28 06:45:00|4161.95|4160.45|4163.45|4161.95|4164.95|4163.45|4159.95|4158.45|1447
1632811800000|2021-09-28 06:50:00|4162.95|4161.45|4159.95|4158.45|4164.45|4162.95|4158.95|4157.45|1035
1632812100000|2021-09-28 06:55:00|4159.45|4157.95|4153.95|4152.45|4160.15|4158.65|4152.95|4151.45|2593
1632812400000|2021-09-28 07:00:00|4154.95|4153.45|4152.45|4150.95|4160.95|4159.45|4152.45|4150.95|11163
1632812700000|2021-09-28 07:05:00|4152.95|4151.45|4148.45|4146.95|4153.95|4152.45|4146.65|4145.15|9085
1632813000000|2021-09-28 07:10:00|4148.15|4146.65|4147.45|4145.95|4150.45|4148.95|4145.95|4144.45|7654
1632813300000|2021-09-28 07:15:00|4146.95|4145.45|4140.45|4138.95|4149.45|4147.95|4140.45|4138.95|7492
1632813600000|2021-09-28 07:20:00|4139.65|4138.15|4133.95|4132.45|4140.45|4138.95|4133.95|4132.45|9486
1632813900000|2021-09-28 07:25:00|4134.45|4132.95|4124.95|4123.45|4134.45|4132.95|4124.95|4123.45|11695
1632814200000|2021-09-28 07:30:00|4124.45|4122.95|4127.45|4125.95|4128.15|4126.65|4121.45|4119.95|10668
1632814500000|2021-09-28 07:35:00|4127.15|4125.65|4126.45|4124.95|4127.95|4126.45|4120.45|4118.95|8219
1632814800000|2021-09-28 07:40:00|4126.95|4125.45|4121.75|4120.25|4126.95|4125.45|4121.25|4119.75|5746
1632815100000|2021-09-28 07:45:00|4121.25|4119.75|4118.45|4116.95|4122.75|4121.25|4117.75|4116.25|7749
1632815400000|2021-09-28 07:50:00|4118.75|4117.25|4120.75|4119.25|4121.25|4119.75|4117.25|4115.75|7881
1632815700000|2021-09-28 07:55:00|4120.25|4118.75|4119.75|4118.25|4120.75|4119.25|4116.25|4114.75|4724
1632816000000|2021-09-28 08:00:00|4119.25|4117.75|4116.25|4114.75|4120.25|4118.75|4116.25|4114.75|8859
1632816300000|2021-09-28 08:05:00|4115.75|4114.25|4104.75|4103.25|4115.75|4114.25|4104.75|4103.25|12073
1632816600000|2021-09-28 08:10:00|4105.25|4103.75|4105.75|4104.25|4105.95|4104.45|4096.75|4095.25|12513
1632816900000|2021-09-28 08:15:00|4105.25|4103.75|4106.75|4105.25|4107.25|4105.75|4103.25|4101.75|12706
1632817200000|2021-09-28 08:20:00|4106.45|4104.95|4106.25|4104.75|4107.75|4106.25|4104.25|4102.75|5757
1632817500000|2021-09-28 08:25:00|4105.95|4104.45|4106.75|4105.25|4107.25|4105.75|4105.25|4103.75|6721
1632817800000|2021-09-28 08:30:00|4107.25|4105.75|4112.25|4110.75|4116.95|4115.45|4107.25|4105.75|7800
1632818100000|2021-09-28 08:35:00|4112.45|4110.95|4111.75|4110.25|4112.75|4111.25|4109.25|4107.75|9143
1632818400000|2021-09-28 08:40:00|4111.25|4109.75|4107.25|4105.75|4112.25|4110.75|4106.75|4105.25|6890
1632818700000|2021-09-28 08:45:00|4107.75|4106.25|4112.25|4110.75|4112.75|4111.25|4107.25|4105.75|5105
1632819000000|2021-09-28 08:50:00|4112.75|4111.25|4114.25|4112.75|4116.25|4114.75|4112.25|4110.75|8512
1632819300000|2021-09-28 08:55:00|4114.75|4113.25|4117.25|4115.75|4117.25|4115.75|4112.75|4111.25|7950
1632819600000|2021-09-28 09:00:00|4117.75|4116.25|4114.75|4113.25|4117.75|4116.25|4113.75|4112.25|6699
1632819900000|2021-09-28 09:05:00|4114.25|4112.75|4113.75|4112.25|4115.25|4113.75|4111.75|4110.25|5024
1632820200000|2021-09-28 09:10:00|4114.25|4112.75|4112.25|4110.75|4114.25|4112.75|4111.25|4109.75|6239
1632820500000|2021-09-28 09:15:00|4112.75|4111.25|4111.25|4109.75|4113.25|4111.75|4108.75|4107.25|4794
1632820800000|2021-09-28 09:20:00|4111.75|4110.25|4109.25|4107.75|4111.75|4110.25|4108.75|4107.25|2631
1632821100000|2021-09-28 09:25:00|4108.75|4107.25|4110.25|4108.75|4111.25|4109.75|4107.25|4105.75|3753
1632821400000|2021-09-28 09:30:00|4109.75|4108.25|4104.75|4103.25|4109.75|4108.25|4104.75|4103.25|4581
1632821700000|2021-09-28 09:35:00|4105.25|4103.75|4105.75|4104.25|4107.75|4106.25|4105.25|4103.75|4475
1632822000000|2021-09-28 09:40:00|4105.25|4103.75|4106.25|4104.75|4110.25|4108.75|4104.75|4103.25|3020
1632822300000|2021-09-28 09:45:00|4105.75|4104.25|4104.25|4102.75|4105.95|4104.45|4102.75|4101.25|6946
1632822600000|2021-09-28 09:50:00|4104.75|4103.25|4099.25|4097.75|4104.95|4103.45|4099.25|4097.75|3673
1632822900000|2021-09-28 09:55:00|4099.75|4098.25|4096.75|4095.25|4099.75|4098.25|4094.25|4092.75|6507
1632823200000|2021-09-28 10:00:00|4096.25|4094.75|4096.25|4094.75|4097.75|4096.25|4094.25|4092.75|5210
1632823500000|2021-09-28 10:05:00|4095.95|4094.45|4093.75|4092.25|4096.25|4094.75|4092.25|4090.75|6346
1632823800000|2021-09-28 10:10:00|4093.25|4091.75|4090.75|4089.25|4093.25|4091.75|4089.75|4088.25|5061
1632824100000|2021-09-28 10:15:00|4090.25|4088.75|4089.75|4088.25|4092.75|4091.25|4086.75|4085.25|6739
1632824400000|2021-09-28 10:20:00|4090.25|4088.75|4091.75|4090.25|4091.75|4090.25|4089.25|4087.75|4968
1632824700000|2021-09-28 10:25:00|4091.25|4089.75|4091.75|4090.25|4092.25|4090.75|4090.25|4088.75|7907
1632825000000|2021-09-28 10:30:00|4091.25|4089.75|4094.25|4092.75|4095.75|4094.25|4090.75|4089.25|4984
1632825300000|2021-09-28 10:35:00|4094.75|4093.25|4094.25|4092.75|4095.75|4094.25|4093.75|4092.25|2885
1632825600000|2021-09-28 10:40:00|4093.75|4092.25|4093.25|4091.75|4095.75|4094.25|4091.75|4090.25|3277
1632825900000|2021-09-28 10:45:00|4093.45|4091.95|4100.25|4098.75|4100.25|4098.75|4093.45|4091.95|4883
1632826200000|2021-09-28 10:50:00|4099.75|4098.25|4095.75|4094.25|4100.75|4099.25|4095.25|4093.75|5296
1632826500000|2021-09-28 10:55:00|4095.95|4094.45|4095.25|4093.75|4099.25|4097.75|4094.75|4093.25|4645
1632826800000|2021-09-28 11:00:00|4095.75|4094.25|4097.75|4096.25|4099.75|4098.25|4095.75|4094.25|2748
1632827100000|2021-09-28 11:05:00|4097.25|4095.75|4091.25|4089.75|4097.25|4095.75|4090.75|4089.25|3154
1632827400000|2021-09-28 11:10:00|4091.75|4090.25|4090.75|4089.25|4091.95|4090.45|4088.25|4086.75|5605
1632827700000|2021-09-28 11:15:00|4090.25|4088.75|4091.75|4090.25|4091.75|4090.25|4089.25|4087.75|3008
1632828000000|2021-09-28 11:20:00|4091.45|4089.95|4089.75|4088.25|4092.25|4090.75|4088.25|4086.75|4969
1632828300000|2021-09-28 11:25:00|4089.25|4087.75|4093.25|4091.75|4093.75|4092.25|4088.75|4087.25|4483
1632828600000|2021-09-28 11:30:00|4092.75|4091.25|4093.75|4092.25|4099.25|4097.75|4092.25|4090.75|7897
1632828900000|2021-09-28 11:35:00|4094.25|4092.75|4097.25|4095.75|4097.75|4096.25|4092.25|4090.75|2780
1632829200000|2021-09-28 11:40:00|4097.51|4096.01|4102.01|4100.51|4102.01|4100.51|4097.51|4096.01|3672
1632829500000|2021-09-28 11:45:00|4101.51|4100.01|4102.01|4100.51|4105.51|4104.01|4101.21|4099.71|3329
1632829800000|2021-09-28 11:50:00|4102.51|4101.01|4103.01|4101.51|4104.51|4103.01|4101.51|4100.01|2296
1632830100000|2021-09-28 11:55:00|4102.51|4101.01|4104.51|4103.01|4106.01|4104.51|4102.01|4100.51|2697
1632830400000|2021-09-28 12:00:00|4104.71|4103.21|4104.01|4102.51|4105.51|4104.01|4101.51|4100.01|2635
1632830700000|2021-09-28 12:05:00|4104.51|4103.01|4106.71|4105.21|4110.01|4108.51|4101.51|4100.01|7080
1632831000000|2021-09-28 12:10:00|4106.51|4105.01|4108.01|4106.51|4111.01|4109.51|4106.51|4105.01|3307
1632831300000|2021-09-28 12:15:00|4108.21|4106.71|4109.51|4108.01|4110.01|4108.51|4108.01|4106.51|2521
1632831600000|2021-09-28 12:20:00|4110.01|4108.51|4107.51|4106.01|4111.01|4109.51|4107.01|4105.51|1614
1632831900000|2021-09-28 12:25:00|4107.01|4105.51|4106.51|4105.01|4108.51|4107.01|4106.01|4104.51|1439
1632832200000|2021-09-28 12:30:00|4106.71|4105.21|4103.51|4102.01|4107.51|4106.01|4103.51|4102.01|1552
1632832500000|2021-09-28 12:35:00|4104.01|4102.51|4101.51|4100.01|4104.01|4102.51|4101.01|4099.51|3853
1632832800000|2021-09-28 12:40:00|4101.01|4099.51|4096.01|4094.51|4101.01|4099.51|4095.51|4094.01|6524
1632833100000|2021-09-28 12:45:00|4095.51|4094.01|4096.51|4095.01|4097.51|4096.01|4093.51|4092.01|4005
1632833400000|2021-09-28 12:50:00|4096.21|4094.71|4095.71|4094.21|4096.51|4095.01|4094.51|4093.01|2871
1632833700000|2021-09-28 12:55:00|4096.01|4094.51|4097.51|4096.01|4098.01|4096.51|4094.51|4093.01|2911
1632834000000|2021-09-28 13:00:00|4097.01|4095.51|4098.01|4096.51|4099.01|4097.51|4096.01|4094.51|2357
1632834300000|2021-09-28 13:05:00|4097.51|4096.01|4101.51|4100.01|4102.01|4100.51|4097.01|4095.51|4206
1632834600000|2021-09-28 13:10:00|4101.01|4099.51|4104.51|4103.01|4104.51|4103.01|4098.51|4097.01|3141
1632834900000|2021-09-28 13:15:00|4105.01|4103.51|4106.21|4104.71|4108.01|4106.51|4104.01|4102.51|2438
1632835200000|2021-09-28 13:20:00|4106.51|4105.01|4103.01|4101.51|4108.51|4107.01|4102.51|4101.01|3672
1632835500000|2021-09-28 13:25:00|4102.51|4101.01|4104.51|4103.01|4104.51|4103.01|4100.51|4099.01|3805
1632835800000|2021-09-28 13:30:00|4104.01|4102.51|4102.51|4101.01|4107.01|4105.51|4100.51|4099.01|8598
1632836100000|2021-09-28 13:35:00|4103.01|4101.51|4103.51|4102.01|4107.01|4105.51|4100.01|4098.51|5946
1632836400000|2021-09-28 13:40:00|4103.01|4101.51|4096.01|4094.51|4104.51|4103.01|4096.01|4094.51|4124
1632836700000|2021-09-28 13:45:00|4095.51|4094.01|4088.01|4086.51|4096.01|4094.51|4087.01|4085.51|11244
1632837000000|2021-09-28 13:50:00|4087.51|4086.01|4088.01|4086.51|4088.51|4087.01|4084.51|4083.01|10848
1632837300000|2021-09-28 13:55:00|4087.51|4086.01|4090.01|4088.51|4090.51|4089.01|4085.01|4083.51|16239
1632837600000|2021-09-28 14:00:00|4089.01|4087.51|4081.51|4080.01|4089.21|4087.71|4077.51|4076.01|17284
1632837900000|2021-09-28 14:05:00|4082.01|4080.51|4073.01|4071.51|4083.01|4081.51|4072.71|4071.21|12852
1632838200000|2021-09-28 14:10:00|4073.25|4071.75|4071.75|4070.25|4075.25|4073.75|4070.75|4069.25|11036
1632838500000|2021-09-28 14:15:00|4070.75|4069.25|4064.75|4063.25|4071.45|4069.95|4062.25|4060.75|22768
1632838800000|2021-09-28 14:20:00|4064.25|4062.75|4063.25|4061.75|4064.25|4062.75|4056.25|4054.75|12786
1632839100000|2021-09-28 14:25:00|4063.75|4062.25|4068.75|4067.25|4068.75|4067.25|4057.95|4056.45|25662
1632839400000|2021-09-28 14:30:00|4068.25|4066.75|4068.75|4067.25|4068.75|4067.25|4064.25|4062.75|15682
1632839700000|2021-09-28 14:35:00|4068.25|4066.75|4070.75|4069.25|4073.25|4071.75|4063.75|4062.25|24051
1632840000000|2021-09-28 14:40:00|4070.45|4068.95|4069.75|4068.25|4071.75|4070.25|4065.75|4064.25|10630
1632840300000|2021-09-28 14:45:00|4070.25|4068.75|4072.25|4070.75|4076.75|4075.25|4068.25|4066.75|17108
1632840600000|2021-09-28 14:50:00|4072.45|4070.95|4068.95|4067.45|4073.75|4072.25|4068.75|4067.25|11932
1632840900000|2021-09-28 14:55:00|4068.75|4067.25|4071.25|4069.75|4072.25|4070.75|4068.25|4066.75|10843
1632841200000|2021-09-28 15:00:00|4070.75|4069.25|4069.25|4067.75|4072.25|4070.75|4066.75|4065.25|9751
1632841500000|2021-09-28 15:05:00|4068.75|4067.25|4065.25|4063.75|4073.25|4071.75|4065.25|4063.75|11747
1632841800000|2021-09-28 15:10:00|4065.45|4063.95|4065.25|4063.75|4069.25|4067.75|4064.75|4063.25|9762
1632842100000|2021-09-28 15:15:00|4064.75|4063.25|4068.75|4067.25|4069.25|4067.75|4063.25|4061.75|14158
1632842400000|2021-09-28 15:20:00|4068.25|4066.75|4068.75|4067.25|4071.75|4070.25|4067.75|4066.25|10392
1632842700000|2021-09-28 15:25:00|4068.25|4066.75|4065.75|4064.25|4070.75|4069.25|4063.25|4061.75|23589
1632843000000|2021-09-28 15:30:00|4066.75|4065.25|4059.75|4058.25|4067.75|4066.25|4058.25|4056.75|47200
1632843300000|2021-09-28 15:35:00|4060.25|4058.75|4061.25|4059.75|4063.25|4061.75|4057.75|4056.25|27982
1632843600000|2021-09-28 15:40:00|4061.75|4060.25|4055.75|4054.25|4062.25|4060.75|4055.75|4054.25|13731
1632843900000|2021-09-28 15:45:00|4056.25|4054.75|4056.25|4054.75|4058.25|4056.75|4053.75|4052.25|6585
1632844200000|2021-09-28 15:50:00|4055.75|4054.25|4060.25|4058.75|4060.25|4058.75|4053.25|4051.75|14243
1632844500000|2021-09-28 15:55:00|4059.75|4058.25|4060.75|4059.25|4061.75|4060.25|4058.75|4057.25|16068
1632844800000|2021-09-28 16:00:00|4060.95|4059.45|4057.75|4056.25|4061.25|4059.75|4056.25|4054.75|11034
1632845100000|2021-09-28 16:05:00|4057.25|4055.75|4059.75|4058.25|4060.75|4059.25|4055.25|4053.75|2374
1632845400000|2021-09-28 16:10:00|4059.25|4057.75|4062.75|4061.25|4063.75|4062.25|4059.25|4057.75|5051
1632845700000|2021-09-28 16:15:00|4062.25|4060.75|4062.25|4060.75|4064.25|4062.75|4061.25|4059.75|1721
1632846000000|2021-09-28 16:20:00|4061.75|4060.25|4061.25|4059.75|4062.75|4061.25|4059.75|4058.25|1432
1632846300000|2021-09-28 16:25:00|4060.95|4059.45|4060.25|4058.75|4062.75|4061.25|4059.75|4058.25|1602
1632846600000|2021-09-28 16:30:00|4059.75|4058.25|4058.25|4056.75|4059.75|4058.25|4055.95|4054.45|3457
1632846900000|2021-09-28 16:35:00|4057.75|4056.25|4057.25|4055.75|4058.25|4056.75|4055.75|4054.25|2519
1632847200000|2021-09-28 16:40:00|4056.75|4055.25|4052.75|4051.25|4056.75|4055.25|4052.75|4051.25|1603
1632847500000|2021-09-28 16:45:00|4052.95|4051.45|4051.25|4049.75|4053.75|4052.25|4050.75|4049.25|2269
1632847800000|2021-09-28 16:50:00|4051.45|4049.95|4052.75|4051.25|4054.75|4053.25|4050.75|4049.25|1542
1632848100000|2021-09-28 16:55:00|4053.25|4051.75|4052.75|4051.25|4054.75|4053.25|4050.75|4049.25|2770
1632848400000|2021-09-28 17:00:00|4053.25|4051.75|4053.25|4051.75|4054.25|4052.75|4050.75|4049.25|1241
1632848700000|2021-09-28 17:05:00|4052.75|4051.25|4053.25|4051.75|4055.25|4053.75|4049.75|4048.25|2362
1632849000000|2021-09-28 17:10:00|4053.75|4052.25|4056.75|4055.25|4056.75|4055.25|4052.25|4050.75|3700
1632849300000|2021-09-28 17:15:00|4056.25|4054.75|4061.25|4059.75|4061.25|4059.75|4056.25|4054.75|4993
1632849600000|2021-09-28 17:20:00|4060.75|4059.25|4062.25|4060.75|4062.75|4061.25|4060.25|4058.75|1516
1632849900000|2021-09-28 17:25:00|4062.75|4061.25|4061.75|4060.25|4065.75|4064.25|4061.75|4060.25|2546
1632850200000|2021-09-28 17:30:00|4061.25|4059.75|4058.75|4057.25|4061.25|4059.75|4058.25|4056.75|2356
1632850500000|2021-09-28 17:35:00|4058.25|4056.75|4060.45|4058.95|4060.75|4059.25|4057.75|4056.25|680
1632850800000|2021-09-28 17:40:00|4060.75|4059.25|4060.25|4058.75|4063.45|4061.95|4059.95|4058.45|947
1632851100000|2021-09-28 17:45:00|4059.95|4058.45|4058.75|4057.25|4062.75|4061.25|4058.25|4056.75|3257
1632851400000|2021-09-28 17:50:00|4059.25|4057.75|4057.25|4055.75|4059.75|4058.25|4056.75|4055.25|905
1632851700000|2021-09-28 17:55:00|4056.75|4055.25|4056.25|4054.75|4058.25|4056.75|4056.25|4054.75|525
1632852000000|2021-09-28 18:00:00|4056.75|4055.25|4056.75|4055.25|4058.25|4056.75|4055.75|4054.25|795
1632852300000|2021-09-28 18:05:00|4056.25|4054.75|4056.75|4055.25|4058.75|4057.25|4055.75|4054.25|792
1632852600000|2021-09-28 18:10:00|4056.25|4054.75|4053.75|4052.25|4056.75|4055.25|4053.25|4051.75|1101
1632852900000|2021-09-28 18:15:00|4054.25|4052.75|4061.25|4059.75|4061.25|4059.75|4053.95|4052.45|933
1632853200000|2021-09-28 18:20:00|4060.95|4059.45|4064.75|4063.25|4065.25|4063.75|4060.75|4059.25|1740
1632853500000|2021-09-28 18:25:00|4064.45|4062.95|4067.75|4066.25|4067.75|4066.25|4063.75|4062.25|1386
1632853800000|2021-09-28 18:30:00|4067.25|4065.75|4063.75|4062.25|4067.45|4065.95|4063.75|4062.25|1105
1632854100000|2021-09-28 18:35:00|4063.95|4062.45|4063.75|4062.25|4064.75|4063.25|4061.75|4060.25|910
1632854400000|2021-09-28 18:40:00|4063.45|4061.95|4067.75|4066.25|4067.75|4066.25|4063.25|4061.75|808
1632854700000|2021-09-28 18:45:00|4067.45|4065.95|4071.25|4069.75|4072.25|4070.75|4067.25|4065.75|1457
1632855000000|2021-09-28 18:50:00|4071.75|4070.25|4070.75|4069.25|4072.75|4071.25|4070.25|4068.75|963
1632855300000|2021-09-28 18:55:00|4070.95|4069.45|4071.75|4070.25|4074.75|4073.25|4070.75|4069.25|1940
1632855600000|2021-09-28 19:00:00|4072.25|4070.75|4074.25|4072.75|4075.75|4074.25|4071.25|4069.75|1956
1632855900000|2021-09-28 19:05:00|4074.75|4073.25|4076.25|4074.75|4078.25|4076.75|4073.25|4071.75|1574
1632856200000|2021-09-28 19:10:00|4075.95|4074.45|4075.75|4074.25|4077.75|4076.25|4075.25|4073.75|1096
1632856500000|2021-09-28 19:15:00|4076.25|4074.75|4074.75|4073.25|4077.25|4075.75|4074.25|4072.75|1093
1632856800000|2021-09-28 19:20:00|4074.45|4072.95|4071.75|4070.25|4077.75|4076.25|4071.25|4069.75|1107
1632857100000|2021-09-28 19:25:00|4071.45|4069.95|4066.95|4065.45|4071.75|4070.25|4066.95|4065.45|2402
1632857400000|2021-09-28 19:30:00|4066.75|4065.25|4064.75|4063.25|4067.75|4066.25|4064.75|4063.25|2431
1632857700000|2021-09-28 19:35:00|4064.95|4063.45|4065.45|4063.95|4069.75|4068.25|4064.25|4062.75|1381
1632858000000|2021-09-28 19:40:00|4065.25|4063.75|4066.25|4064.75|4070.75|4069.25|4064.75|4063.25|847
1632858300000|2021-09-28 19:45:00|4066.75|4065.25|4061.25|4059.75|4067.75|4066.25|4061.25|4059.75|1241
1632858600000|2021-09-28 19:50:00|4060.95|4059.45|4062.25|4060.75|4064.95|4063.45|4058.75|4057.25|3999
1632858900000|2021-09-28 19:55:00|4062.75|4061.25|4065.75|4064.25|4066.45|4064.95|4060.25|4058.75|4298
1632859200000|2021-09-28 20:00:00|4065.95|4064.45|4070|4067|4070.6|4067.6|4064.9|4061.9|109
1632859500000|2021-09-28 20:05:00|4070.3|4067.3|4067.7|4064.7|4070.8|4067.8|4064.2|4061.2|0
1632859800000|2021-09-28 20:10:00|4068.3|4065.3|4067.5|4064.5|4068.5|4065.5|4065.2|4062.2|0
1632860100000|2021-09-28 20:15:00|4067.7|4064.7|4065.7|4062.7|4068|4065|4063.6|4060.6|0
1632860400000|2021-09-28 20:20:00|4065.8|4062.8|4063.9|4060.9|4066.5|4063.5|4063.9|4060.9|0
1632860700000|2021-09-28 20:25:00|4064.4|4061.4|4067.5|4064.5|4068.3|4065.3|4063.9|4060.9|0
1632861000000|2021-09-28 20:30:00|4067.2|4064.2|4065.7|4062.7|4067.7|4064.7|4065.4|4062.4|0
1632861300000|2021-09-28 20:35:00|4066|4063|4067.2|4064.2|4068.8|4065.8|4065.7|4062.7|0
1632861600000|2021-09-28 20:40:00|4067.5|4064.5|4069|4066|4069|4066|4066.2|4063.2|0
1632861900000|2021-09-28 20:45:00|4069.3|4066.3|4070.8|4067.8|4071.6|4068.6|4069.3|4066.3|0
1632862200000|2021-09-28 20:50:00|4071.1|4068.1|4070|4067|4071.3|4068.3|4068.3|4065.3|0
1632862500000|2021-09-28 20:55:00|4070.3|4067.3|4067.8|4064.8|4070.6|4067.6|4067.4|4064.4|0
1632862800000|2021-09-28 21:00:00|4067.7|4064.7|4067.6|4064.6|4068|4065|4067.2|4064.2|0
1632863100000|2021-09-28 21:05:00|4067.4|4064.4|4068.1|4065.1|4068.1|4065.1|4067.4|4064.4|0
1632863400000|2021-09-28 21:10:00|4068.2|4065.2|4068.4|4065.4|4068.6|4065.6|4068.2|4065.2|0
1632863700000|2021-09-28 21:15:00|4068.5|4065.5|4068.5|4065.5|4068.8|4065.8|4068.4|4065.4|0
1632864000000|2021-09-28 21:20:00|4068.4|4065.4|4068.9|4065.9|4069.2|4066.2|4068.4|4065.4|0
1632864300000|2021-09-28 21:25:00|4069|4066|4068.7|4065.7|4069|4066|4068.7|4065.7|0
1632864600000|2021-09-28 21:30:00|4068.6|4065.6|4068.3|4065.3|4068.6|4065.6|4068.2|4065.2|0
1632864900000|2021-09-28 21:35:00|4068.2|4065.2|4068.1|4065.1|4068.2|4065.2|4068|4065|0
1632865200000|2021-09-28 21:40:00|4068.3|4065.3|4068.2|4065.2|4068.5|4065.5|4068.1|4065.1|0
1632865500000|2021-09-28 21:45:00|4068.1|4065.1|4067.6|4064.6|4068.1|4065.1|4067.3|4064.3|0
1632865800000|2021-09-28 21:50:00|4067.8|4064.8|4067.8|4064.8|4067.9|4064.9|4067.6|4064.6|0
1632866100000|2021-09-28 21:55:00|4067.9|4064.9|4068|4065|4068.1|4065.1|4067.9|4064.9|0
1632866400000|2021-09-28 22:00:00|4070.2|4067.2|4070.6|4067.6|4072.2|4069.2|4069.4|4066.4|0
1632866700000|2021-09-28 22:05:00|4070.3|4067.3|4071.3|4068.3|4072.2|4069.2|4070.3|4067.3|0
1632867000000|2021-09-28 22:10:00|4071.5|4068.5|4071.3|4068.3|4072.6|4069.6|4071.1|4068.1|0
1632867300000|2021-09-28 22:15:00|4071.6|4068.6|4072.1|4069.1|4072.9|4069.9|4071.6|4068.6|0
1632867600000|2021-09-28 22:20:00|4072.4|4069.4|4071.1|4068.1|4073.1|4070.1|4070.8|4067.8|0
1632867900000|2021-09-28 22:25:00|4071.2|4068.2|4070.3|4067.3|4071.6|4068.6|4069.8|4066.8|0
1632868200000|2021-09-28 22:30:00|4070.6|4067.6|4073.4|4070.4|4073.9|4070.9|4070.3|4067.3|0
1632868500000|2021-09-28 22:35:00|4073.6|4070.6|4070.6|4067.6|4074.1|4071.1|4070.6|4067.6|0
1632868800000|2021-09-28 22:40:00|4070.8|4067.8|4068.8|4065.8|4071.6|4068.6|4068|4065|0
1632869100000|2021-09-28 22:45:00|4068.5|4065.5|4073.6|4070.6|4073.6|4070.6|4068.5|4065.5|0
1632869400000|2021-09-28 22:50:00|4073.4|4070.4|4072.9|4069.9|4073.4|4070.4|4071.8|4068.8|0
1632869700000|2021-09-28 22:55:00|4072.7|4069.7|4072.6|4069.6|4073.6|4070.6|4072.6|4069.6|0
1632870000000|2021-09-28 23:00:00|4072.9|4069.9|4072.6|4069.6|4074.4|4071.4|4071.1|4068.1|0
1632870300000|2021-09-28 23:05:00|4073.1|4070.1|4072.6|4069.6|4073.4|4070.4|4072.1|4069.1|0
1632870600000|2021-09-28 23:10:00|4072.9|4069.9|4073.4|4070.4|4073.4|4070.4|4071.3|4068.3|0
1632870900000|2021-09-28 23:15:00|4073.6|4070.6|4073.4|4070.4|4074.7|4071.7|4073.2|4070.2|0
1632871200000|2021-09-28 23:20:00|4073.5|4070.5|4072.6|4069.6|4074.1|4071.1|4071.6|4068.6|0
1632871500000|2021-09-28 23:25:00|4072.5|4069.5|4071.8|4068.8|4072.6|4069.6|4071.1|4068.1|0
1632871800000|2021-09-28 23:30:00|4071.6|4068.6|4068.5|4065.5|4071.6|4068.6|4068|4065|0
1632872100000|2021-09-28 23:35:00|4068.4|4065.4|4068.8|4065.8|4069|4066|4066.7|4063.7|0
1632872400000|2021-09-28 23:40:00|4069|4066|4069.8|4066.8|4069.9|4066.9|4069|4066|0
1632872700000|2021-09-28 23:45:00|4070|4067|4072.1|4069.1|4072.1|4069.1|4070|4067|0
1632873000000|2021-09-28 23:50:00|4071.8|4068.8|4074.7|4071.7|4075.4|4072.4|4071.6|4068.6|0
1632873300000|2021-09-28 23:55:00|4074.9|4071.9|4075.2|4072.2|4075.9|4072.9|4073.4|4070.4|0
1632873600000|2021-09-29 00:00:00|4075|4072|4078.8|4075.8|4079.1|4076.1|4074.5|4071.5|0
1632873900000|2021-09-29 00:05:00|4078.5|4075.5|4077.8|4074.8|4080.3|4077.3|4077.8|4074.8|0
1632874200000|2021-09-29 00:10:00|4078.1|4075.1|4077|4074|4078.3|4075.3|4075.8|4072.8|0
1632874500000|2021-09-29 00:15:00|4077.3|4074.3|4073|4071|4077.5|4074.5|4069.2|4067.2|963
1632874800000|2021-09-29 00:20:00|4072.7|4070.7|4075|4073|4076.2|4074.2|4072.7|4070.7|679
1632875100000|2021-09-29 00:25:00|4074.5|4072.5|4076.2|4074.2|4076.5|4074.5|4073|4071|163
1632875400000|2021-09-29 00:30:00|4076|4074|4077.2|4075.2|4078|4076|4075.5|4073.5|215
1632875700000|2021-09-29 00:35:00|4077.5|4075.5|4079.7|4077.7|4081|4079|4077.5|4075.5|503
1632876000000|2021-09-29 00:40:00|4079.5|4077.5|4079.2|4077.2|4081|4079|4079|4077|167
1632876300000|2021-09-29 00:45:00|4079.5|4077.5|4078|4076|4079.5|4077.5|4078|4076|220
1632876600000|2021-09-29 00:50:00|4077.5|4075.5|4077|4075|4077.5|4075.5|4075.5|4073.5|240
1632876900000|2021-09-29 00:55:00|4077.2|4075.2|4075.2|4073.2|4077.5|4075.5|4073.7|4071.7|232
1632877200000|2021-09-29 01:00:00|4075.5|4073.5|4074.5|4072.5|4076.5|4074.5|4074|4072|176
1632877500000|2021-09-29 01:05:00|4074.2|4072.2|4070.2|4068.2|4074.5|4072.5|4069.5|4067.5|278
1632877800000|2021-09-29 01:10:00|4070|4068|4072.5|4070.5|4073|4071|4069.5|4067.5|198
1632878100000|2021-09-29 01:15:00|4072|4070|4069.2|4067.2|4074|4072|4068.5|4066.5|242
1632878400000|2021-09-29 01:20:00|4069|4067|4065|4063|4069|4067|4064.7|4062.7|589
1632878700000|2021-09-29 01:25:00|4065.2|4063.2|4061.5|4059.5|4066.5|4064.5|4060.5|4058.5|367
1632879000000|2021-09-29 01:30:00|4061.2|4059.2|4058.2|4056.2|4061.2|4059.2|4056.2|4054.2|832
1632879300000|2021-09-29 01:35:00|4058.5|4056.5|4061.2|4059.2|4063|4061|4058|4056|524
1632879600000|2021-09-29 01:40:00|4061.5|4059.5|4065.7|4063.7|4066.5|4064.5|4061|4059|200
1632879900000|2021-09-29 01:45:00|4066|4064|4064.2|4062.2|4066.7|4064.7|4063.2|4061.2|123
1632880200000|2021-09-29 01:50:00|4064.5|4062.5|4060|4058|4064.7|4062.7|4059.2|4057.2|296
1632880500000|2021-09-29 01:55:00|4060.5|4058.5|4062.7|4060.7|4063.2|4061.2|4060|4058|223
1632880800000|2021-09-29 02:00:00|4063|4061|4067.7|4065.7|4067.7|4065.7|4061.7|4059.7|241
1632881100000|2021-09-29 02:05:00|4068|4066|4065.2|4063.2|4069|4067|4065|4063|128
1632881400000|2021-09-29 02:10:00|4065|4063|4066.7|4064.7|4067.5|4065.5|4064.5|4062.5|123
1632881700000|2021-09-29 02:15:00|4066.5|4064.5|4067|4065|4068|4066|4064.7|4062.7|188
1632882000000|2021-09-29 02:20:00|4067.2|4065.2|4071.2|4069.2|4071.5|4069.5|4067.2|4065.2|241
1632882300000|2021-09-29 02:25:00|4071.5|4069.5|4073|4071|4073.5|4071.5|4071|4069|396
1632882600000|2021-09-29 02:30:00|4072.7|4070.7|4070.2|4068.2|4073|4071|4070|4068|297
1632882900000|2021-09-29 02:35:00|4070.5|4068.5|4071.2|4069.2|4073|4071|4070.5|4068.5|127
1632883200000|2021-09-29 02:40:00|4071.5|4069.5|4069.5|4067.5|4072|4070|4068.7|4066.7|96
1632883500000|2021-09-29 02:45:00|4069.2|4067.2|4070|4068|4070.5|4068.5|4068.7|4066.7|97
1632883800000|2021-09-29 02:50:00|4070.2|4068.2|4069|4067|4070.5|4068.5|4068.5|4066.5|103
1632884100000|2021-09-29 02:55:00|4069.5|4067.5|4068.5|4066.5|4069.7|4067.7|4068|4066|111
1632884400000|2021-09-29 03:00:00|4068.7|4066.7|4068.7|4066.7|4071|4069|4068.5|4066.5|124
1632884700000|2021-09-29 03:05:00|4069|4067|4067|4065|4069.5|4067.5|4065.5|4063.5|95
1632885000000|2021-09-29 03:10:00|4067.2|4065.2|4069.7|4067.7|4070|4068|4067|4065|55
1632885300000|2021-09-29 03:15:00|4070|4068|4070.2|4068.2|4070.5|4068.5|4067|4065|61
1632885600000|2021-09-29 03:20:00|4070.5|4068.5|4071.7|4069.7|4073|4071|4070.5|4068.5|197
1632885900000|2021-09-29 03:25:00|4072|4070|4074.2|4072.2|4074.5|4072.5|4072|4070|123
1632886200000|2021-09-29 03:30:00|4074|4072|4072|4070|4074.5|4072.5|4071.5|4069.5|103
1632886500000|2021-09-29 03:35:00|4071.5|4069.5|4071.2|4069.2|4072.5|4070.5|4070.5|4068.5|76
1632886800000|2021-09-29 03:40:00|4071.5|4069.5|4072.7|4070.7|4073|4071|4071.5|4069.5|42
1632887100000|2021-09-29 03:45:00|4072.5|4070.5|4070.2|4068.2|4073|4071|4070|4068|77
1632887400000|2021-09-29 03:50:00|4070.5|4068.5|4070.5|4068.5|4072.5|4070.5|4070|4068|52
1632887700000|2021-09-29 03:55:00|4070.7|4068.7|4070.5|4068.5|4071.5|4069.5|4070|4068|127
1632888000000|2021-09-29 04:00:00|4070.2|4068.2|4069.2|4067.2|4070.2|4068.2|4067.7|4065.7|124
1632888300000|2021-09-29 04:05:00|4069.5|4067.5|4071.2|4069.2|4071.5|4069.5|4069.5|4067.5|74
1632888600000|2021-09-29 04:10:00|4071|4069|4069.7|4067.7|4071.2|4069.2|4069.5|4067.5|66
1632888900000|2021-09-29 04:15:00|4069.5|4067.5|4071.2|4069.2|4071.2|4069.2|4068.2|4066.2|52
1632889200000|2021-09-29 04:20:00|4071|4069|4072.2|4070.2|4072.7|4070.7|4071|4069|16
1632889500000|2021-09-29 04:25:00|4072.5|4070.5|4072.2|4070.2|4074|4072|4072|4070|52
1632889800000|2021-09-29 04:30:00|4072|4070|4074.5|4072.5|4074.5|4072.5|4071.2|4069.2|46
1632890100000|2021-09-29 04:35:00|4074.7|4072.7|4077.2|4075.2|4077.2|4075.2|4073.5|4071.5|68
1632890400000|2021-09-29 04:40:00|4077.5|4075.5|4077|4075|4079|4077|4076.5|4074.5|205
1632890700000|2021-09-29 04:45:00|4077.2|4075.2|4078.2|4076.2|4079|4077|4077.2|4075.2|87
1632891000000|2021-09-29 04:50:00|4078|4076|4079.5|4077.5|4079.5|4077.5|4077.5|4075.5|136
1632891300000|2021-09-29 04:55:00|4079.2|4077.2|4079.7|4077.7|4080|4078|4078|4076|485
1632891600000|2021-09-29 05:00:00|4079.5|4077.5|4080.7|4078.7|4080.7|4078.7|4076.7|4074.7|747
1632891900000|2021-09-29 05:05:00|4080.5|4078.5|4075.2|4073.2|4081.2|4079.2|4072.7|4070.7|388
1632892200000|2021-09-29 05:10:00|4075.5|4073.5|4070.2|4068.2|4075.5|4073.5|4068.5|4066.5|653
1632892500000|2021-09-29 05:15:00|4070.5|4068.5|4074.5|4072.5|4074.5|4072.5|4069.7|4067.7|466
1632892800000|2021-09-29 05:20:00|4074.7|4072.7|4072.2|4070.2|4077.5|4075.5|4072.2|4070.2|317
1632893100000|2021-09-29 05:25:00|4072|4070|4074.7|4072.7|4076.7|4074.7|4072|4070|303
1632893400000|2021-09-29 05:30:00|4075|4073|4077.5|4075.5|4078.5|4076.5|4075|4073|395
1632893700000|2021-09-29 05:35:00|4077.2|4075.2|4079.5|4077.5|4081.5|4079.5|4076.2|4074.2|646
1632894000000|2021-09-29 05:40:00|4079|4077|4082|4080|4083|4081|4079|4077|410
1632894300000|2021-09-29 05:45:00|4082.2|4080.2|4079|4077|4084|4082|4078|4076|825
1632894600000|2021-09-29 05:50:00|4078.7|4076.7|4077.2|4075.2|4080.2|4078.2|4075|4073|820
1632894900000|2021-09-29 05:55:00|4077.5|4075.5|4080.5|4078.5|4080.5|4078.5|4073|4071|1602
1632895200000|2021-09-29 06:00:00|4080.25|4078.75|4084.25|4082.75|4089.25|4087.75|4080.25|4078.75|4647
1632895500000|2021-09-29 06:05:00|4083.75|4082.25|4079.75|4078.25|4084.25|4082.75|4077.75|4076.25|2647
1632895800000|2021-09-29 06:10:00|4079.45|4077.95|4085.95|4084.45|4086.75|4085.25|4079.25|4077.75|1939
1632896100000|2021-09-29 06:15:00|4086.25|4084.75|4087.75|4086.25|4089.95|4088.45|4085.95|4084.45|2591
1632896400000|2021-09-29 06:20:00|4088.25|4086.75|4084.25|4082.75|4089.75|4088.25|4083.75|4082.25|1562
1632896700000|2021-09-29 06:25:00|4084.45|4082.95|4078.75|4077.25|4085.25|4083.75|4077.95|4076.45|2398
1632897000000|2021-09-29 06:30:00|4079.25|4077.75|4074.95|4073.45|4079.25|4077.75|4074.25|4072.75|706
1632897300000|2021-09-29 06:35:00|4076.25|4074.75|4076.25|4074.75|4076.95|4075.45|4073.75|4072.25|1812
1632897600000|2021-09-29 06:40:00|4075.95|4074.45|4081.25|4079.75|4081.75|4080.25|4074.25|4072.75|1672
1632897900000|2021-09-29 06:45:00|4080.75|4079.25|4084.75|4083.25|4085.25|4083.75|4080.75|4079.25|2870
1632898200000|2021-09-29 06:50:00|4085.25|4083.75|4082.95|4081.45|4085.75|4084.25|4082.75|4081.25|1272
1632898500000|2021-09-29 06:55:00|4082.75|4081.25|4082.25|4080.75|4085.25|4083.75|4081.75|4080.25|2561
1632898800000|2021-09-29 07:00:00|4082.45|4080.95|4073.45|4071.95|4089.75|4088.25|4073.25|4071.75|17579
1632899100000|2021-09-29 07:05:00|4073.25|4071.75|4085.75|4084.25|4087.75|4086.25|4073.25|4071.75|14918
1632899400000|2021-09-29 07:10:00|4086.25|4084.75|4085.25|4083.75|4087.25|4085.75|4081.75|4080.25|7711
1632899700000|2021-09-29 07:15:00|4085.75|4084.25|4091.25|4089.75|4092.25|4090.75|4085.75|4084.25|9362
1632900000000|2021-09-29 07:20:00|4091.75|4090.25|4095.75|4094.25|4097.75|4096.25|4091.75|4090.25|12988
1632900300000|2021-09-29 07:25:00|4095.25|4093.75|4092.75|4091.25|4095.75|4094.25|4091.75|4090.25|10017
1632900600000|2021-09-29 07:30:00|4092.45|4090.95|4096.75|4095.25|4096.75|4095.25|4091.75|4090.25|7481
1632900900000|2021-09-29 07:35:00|4096.25|4094.75|4099.75|4098.25|4100.25|4098.75|4095.25|4093.75|5955
1632901200000|2021-09-29 07:40:00|4099.47|4097.97|4094.47|4092.97|4099.97|4098.47|4093.47|4091.97|8147
1632901500000|2021-09-29 07:45:00|4094.17|4092.67|4093.47|4091.97|4095.97|4094.47|4089.97|4088.47|7140
1632901800000|2021-09-29 07:50:00|4093.97|4092.47|4094.97|4093.47|4097.97|4096.47|4093.97|4092.47|9021
1632902100000|2021-09-29 07:55:00|4095.47|4093.97|4096.97|4095.47|4097.97|4096.47|4094.47|4092.97|3064
1632902400000|2021-09-29 08:00:00|4097.47|4095.97|4099.47|4097.97|4100.47|4098.97|4096.97|4095.47|4964
1632902700000|2021-09-29 08:05:00|4098.97|4097.47|4098.47|4096.97|4098.97|4097.47|4094.97|4093.47|6240
1632903000000|2021-09-29 08:10:00|4097.97|4096.47|4093.97|4092.47|4099.47|4097.97|4093.47|4091.97|5371
1632903300000|2021-09-29 08:15:00|4094.47|4092.97|4086.97|4085.47|4096.47|4094.97|4086.97|4085.47|6010
1632903600000|2021-09-29 08:20:00|4086.47|4084.97|4092.47|4090.97|4092.47|4090.97|4085.97|4084.47|4526
1632903900000|2021-09-29 08:25:00|4091.97|4090.47|4092.47|4090.97|4094.47|4092.97|4091.47|4089.97|2903
1632904200000|2021-09-29 08:30:00|4091.97|4090.47|4094.47|4092.97|4097.97|4096.47|4091.47|4089.97|4228
1632904500000|2021-09-29 08:35:00|4093.97|4092.47|4094.47|4092.97|4095.47|4093.97|4092.47|4090.97|5526
1632904800000|2021-09-29 08:40:00|4094.67|4093.17|4094.47|4092.97|4097.47|4095.97|4093.97|4092.47|2298
1632905100000|2021-09-29 08:45:00|4094.67|4093.17|4097.97|4096.47|4097.97|4096.47|4093.97|4092.47|3043
1632905400000|2021-09-29 08:50:00|4097.47|4095.97|4097.97|4096.47|4098.97|4097.47|4096.17|4094.67|3226
1632905700000|2021-09-29 08:55:00|4097.47|4095.97|4101.97|4100.47|4101.97|4100.47|4097.47|4095.97|4266
1632906000000|2021-09-29 09:00:00|4102.17|4100.67|4103.97|4102.47|4104.97|4103.47|4101.47|4099.97|4645
1632906300000|2021-09-29 09:05:00|4104.47|4102.97|4105.47|4103.97|4106.47|4104.97|4104.47|4102.97|8642
1632906600000|2021-09-29 09:10:00|4105.97|4104.47|4104.97|4103.47|4107.47|4105.97|4103.47|4101.97|3102
1632906900000|2021-09-29 09:15:00|4105.47|4103.97|4099.97|4098.47|4105.47|4103.97|4099.47|4097.97|4626
1632907200000|2021-09-29 09:20:00|4100.47|4098.97|4098.97|4097.47|4102.67|4101.17|4097.47|4095.97|3272
1632907500000|2021-09-29 09:25:00|4098.47|4096.97|4103.17|4101.67|4103.47|4101.97|4097.97|4096.47|4558
1632907800000|2021-09-29 09:30:00|4102.97|4101.47|4101.97|4100.47|4104.47|4102.97|4100.47|4098.97|2204
1632908100000|2021-09-29 09:35:00|4102.47|4100.97|4100.97|4099.47|4102.97|4101.47|4099.47|4097.97|2970
1632908400000|2021-09-29 09:40:00|4101.47|4099.97|4101.97|4100.47|4102.47|4100.97|4100.47|4098.97|6851
1632908700000|2021-09-29 09:45:00|4102.47|4100.97|4103.47|4101.97|4103.97|4102.47|4102.47|4100.97|8582
1632909000000|2021-09-29 09:50:00|4103.97|4102.47|4104.47|4102.97|4105.47|4103.97|4102.97|4101.47|1772
1632909300000|2021-09-29 09:55:00|4103.97|4102.47|4105.47|4103.97|4106.47|4104.97|4103.97|4102.47|2764
1632909600000|2021-09-29 10:00:00|4104.97|4103.47|4106.97|4105.47|4108.97|4107.47|4104.97|4103.47|3588
1632909900000|2021-09-29 10:05:00|4107.47|4105.97|4107.47|4105.97|4109.47|4107.97|4106.97|4105.47|3861
1632910200000|2021-09-29 10:10:00|4107.97|4106.47|4105.47|4103.97|4108.97|4107.47|4104.47|4102.97|3842
1632910500000|2021-09-29 10:15:00|4105.97|4104.47|4106.47|4104.97|4108.47|4106.97|4105.47|4103.97|1750
1632910800000|2021-09-29 10:20:00|4106.97|4105.47|4107.47|4105.97|4108.47|4106.97|4106.97|4105.47|816
1632911100000|2021-09-29 10:25:00|4107.97|4106.47|4107.97|4106.47|4108.97|4107.47|4106.97|4105.47|2657
1632911400000|2021-09-29 10:30:00|4107.47|4105.97|4105.47|4103.97|4109.97|4108.47|4105.47|4103.97|4972
1632911700000|2021-09-29 10:35:00|4105.97|4104.47|4107.47|4105.97|4108.67|4107.17|4104.47|4102.97|4937
1632912000000|2021-09-29 10:40:00|4107.97|4106.47|4107.47|4105.97|4109.97|4108.47|4106.97|4105.47|4490
1632912300000|2021-09-29 10:45:00|4107.97|4106.47|4108.47|4106.97|4108.97|4107.47|4105.47|4103.97|2298
1632912600000|2021-09-29 10:50:00|4108.97|4107.47|4107.97|4106.47|4108.97|4107.47|4107.47|4105.97|1434
1632912900000|2021-09-29 10:55:00|4106.97|4105.47|4105.47|4103.97|4107.47|4105.97|4104.47|4102.97|2341
1632913200000|2021-09-29 11:00:00|4105.97|4104.47|4105.47|4103.97|4107.47|4105.97|4105.47|4103.97|2666
1632913500000|2021-09-29 11:05:00|4105.97|4104.47|4102.47|4100.97|4107.47|4105.97|4101.17|4099.67|4034
1632913800000|2021-09-29 11:10:00|4101.97|4100.47|4104.47|4102.97|4105.47|4103.97|4101.97|4100.47|2949
1632914100000|2021-09-29 11:15:00|4104.97|4103.47|4102.97|4101.47|4105.97|4104.47|4101.97|4100.47|3605
1632914400000|2021-09-29 11:20:00|4102.47|4100.97|4103.47|4101.97|4104.47|4102.97|4101.47|4099.97|3974
1632914700000|2021-09-29 11:25:00|4102.97|4101.47|4103.47|4101.97|4104.47|4102.97|4101.47|4099.97|3118
1632915000000|2021-09-29 11:30:00|4102.47|4100.97|4104.47|4102.97|4105.97|4104.47|4101.97|4100.47|1797
1632915300000|2021-09-29 11:35:00|4104.97|4103.47|4097.47|4095.97|4105.47|4103.97|4095.97|4094.47|3525
1632915600000|2021-09-29 11:40:00|4097.19|4095.69|4099.69|4098.19|4100.19|4098.69|4096.69|4095.19|4447
1632915900000|2021-09-29 11:45:00|4099.19|4097.69|4100.69|4099.19|4102.19|4100.69|4098.69|4097.19|3632
1632916200000|2021-09-29 11:50:00|4101.19|4099.69|4102.19|4100.69|4102.69|4101.19|4100.69|4099.19|2294
1632916500000|2021-09-29 11:55:00|4101.69|4100.19|4101.19|4099.69|4102.69|4101.19|4100.69|4099.19|3440
1632916800000|2021-09-29 12:00:00|4101.69|4100.19|4105.69|4104.19|4105.69|4104.19|4101.69|4100.19|4059
1632917100000|2021-09-29 12:05:00|4105.19|4103.69|4102.69|4101.19|4105.19|4103.69|4101.69|4100.19|2088
1632917400000|2021-09-29 12:10:00|4103.19|4101.69|4101.19|4099.69|4104.19|4102.69|4100.69|4099.19|2010
1632917700000|2021-09-29 12:15:00|4100.69|4099.19|4101.19|4099.69|4101.69|4100.19|4099.19|4097.69|1855
1632918000000|2021-09-29 12:20:00|4101.69|4100.19|4101.19|4099.69|4102.69|4101.19|4099.89|4098.39|3892
1632918300000|2021-09-29 12:25:00|4100.69|4099.19|4097.19|4095.69|4100.69|4099.19|4096.69|4095.19|5009
1632918600000|2021-09-29 12:30:00|4097.69|4096.19|4097.19|4095.69|4099.69|4098.19|4096.19|4094.69|3623
1632918900000|2021-09-29 12:35:00|4096.69|4095.19|4095.19|4093.69|4097.69|4096.19|4093.69|4092.19|3238
1632919200000|2021-09-29 12:40:00|4095.39|4093.89|4096.69|4095.19|4098.19|4096.69|4094.19|4092.69|2484
1632919500000|2021-09-29 12:45:00|4096.39|4094.89|4098.19|4096.69|4098.69|4097.19|4095.69|4094.19|5551
1632919800000|2021-09-29 12:50:00|4097.69|4096.19|4096.19|4094.69|4098.19|4096.69|4096.19|4094.69|2062
1632920100000|2021-09-29 12:55:00|4095.89|4094.39|4096.69|4095.19|4097.19|4095.69|4094.69|4093.19|9051
1632920400000|2021-09-29 13:00:00|4097.19|4095.69|4098.19|4096.69|4098.69|4097.19|4095.69|4094.19|1693
1632920700000|2021-09-29 13:05:00|4098.69|4097.19|4094.19|4092.69|4098.69|4097.19|4094.19|4092.69|3691
1632921000000|2021-09-29 13:10:00|4094.69|4093.19|4094.19|4092.69|4096.19|4094.69|4093.69|4092.19|2282
1632921300000|2021-09-29 13:15:00|4094.39|4092.89|4091.69|4090.19|4094.69|4093.19|4089.69|4088.19|5821
1632921600000|2021-09-29 13:20:00|4091.19|4089.69|4092.19|4090.69|4092.69|4091.19|4089.69|4088.19|4519
1632921900000|2021-09-29 13:25:00|4091.69|4090.19|4091.19|4089.69|4093.69|4092.19|4089.69|4088.19|6006
1632922200000|2021-09-29 13:30:00|4090.69|4089.19|4082.19|4080.69|4091.69|4090.19|4082.19|4080.69|10595
1632922500000|2021-09-29 13:35:00|4082.69|4081.19|4081.19|4079.69|4084.19|4082.69|4080.19|4078.69|10935
1632922800000|2021-09-29 13:40:00|4081.39|4079.89|4075.19|4073.69|4082.19|4080.69|4074.69|4073.19|8768
1632923100000|2021-09-29 13:45:00|4074.69|4073.19|4080.69|4079.19|4080.69|4079.19|4071.69|4070.19|16524
1632923400000|2021-09-29 13:50:00|4081.19|4079.69|4084.69|4083.19|4087.69|4086.19|4078.19|4076.69|8043
1632923700000|2021-09-29 13:55:00|4084.19|4082.69|4083.19|4081.69|4088.19|4086.69|4081.19|4079.69|13192
1632924000000|2021-09-29 14:00:00|4083.69|4082.19|4083.19|4081.69|4088.69|4087.19|4081.89|4080.39|8098
1632924300000|2021-09-29 14:05:00|4083.69|4082.19|4085.19|4083.69|4085.19|4083.69|4079.69|4078.19|6526
1632924600000|2021-09-29 14:10:00|4085.04|4083.54|4085.54|4084.04|4086.54|4085.04|4082.54|4081.04|3102
1632924900000|2021-09-29 14:15:00|4086.04|4084.54|4088.54|4087.04|4089.54|4088.04|4086.04|4084.54|7632
1632925200000|2021-09-29 14:20:00|4088.74|4087.24|4089.54|4088.04|4093.04|4091.54|4088.54|4087.04|7428
1632925500000|2021-09-29 14:25:00|4090.04|4088.54|4084.54|4083.04|4091.04|4089.54|4084.04|4082.54|5908
1632925800000|2021-09-29 14:30:00|4085.04|4083.54|4086.54|4085.04|4087.54|4086.04|4083.04|4081.54|5186
1632926100000|2021-09-29 14:35:00|4086.74|4085.24|4083.54|4082.04|4089.54|4088.04|4083.54|4082.04|5005
1632926400000|2021-09-29 14:40:00|4084.04|4082.54|4089.04|4087.54|4089.04|4087.54|4084.04|4082.54|5103
1632926700000|2021-09-29 14:45:00|4088.54|4087.04|4092.04|4090.54|4093.04|4091.54|4087.54|4086.04|12856
1632927000000|2021-09-29 14:50:00|4092.24|4090.74|4091.04|4089.54|4094.04|4092.54|4090.04|4088.54|4785
1632927300000|2021-09-29 14:55:00|4091.54|4090.04|4090.04|4088.54|4092.54|4091.04|4088.04|4086.54|10670
1632927600000|2021-09-29 15:00:00|4090.54|4089.04|4089.54|4088.04|4090.54|4089.04|4086.54|4085.04|4837
1632927900000|2021-09-29 15:05:00|4090.04|4088.54|4089.04|4087.54|4093.54|4092.04|4088.74|4087.24|6326
1632928200000|2021-09-29 15:10:00|4089.54|4088.04|4086.04|4084.54|4091.04|4089.54|4086.04|4084.54|7055
1632928500000|2021-09-29 15:15:00|4086.54|4085.04|4087.04|4085.54|4088.04|4086.54|4085.04|4083.54|5487
1632928800000|2021-09-29 15:20:00|4086.54|4085.04|4087.54|4086.04|4088.04|4086.54|4085.04|4083.54|6393
1632929100000|2021-09-29 15:25:00|4087.04|4085.54|4083.54|4082.04|4087.54|4086.04|4080.04|4078.54|26486
1632929400000|2021-09-29 15:30:00|4083.24|4081.74|4082.54|4081.04|4086.54|4085.04|4078.54|4077.04|45540
1632929700000|2021-09-29 15:35:00|4082.04|4080.54|4078.54|4077.04|4082.54|4081.04|4078.04|4076.54|18213
1632930000000|2021-09-29 15:40:00|4078.04|4076.54|4078.04|4076.54|4079.04|4077.54|4076.04|4074.54|6560
1632930300000|2021-09-29 15:45:00|4077.54|4076.04|4079.04|4077.54|4079.04|4077.54|4075.04|4073.54|6827
1632930600000|2021-09-29 15:50:00|4079.54|4078.04|4078.04|4076.54|4083.04|4081.54|4078.04|4076.54|4925
1632930900000|2021-09-29 15:55:00|4078.54|4077.04|4081.04|4079.54|4082.04|4080.54|4077.24|4075.74|2810
1632931200000|2021-09-29 16:00:00|4081.54|4080.04|4083.54|4082.04|4084.04|4082.54|4080.04|4078.54|5036
1632931500000|2021-09-29 16:05:00|4084.04|4082.54|4081.24|4079.74|4084.04|4082.54|4080.74|4079.24|3198
1632931800000|2021-09-29 16:10:00|4081.54|4080.04|4077.04|4075.54|4081.54|4080.04|4076.04|4074.54|3612
1632932100000|2021-09-29 16:15:00|4077.54|4076.04|4077.04|4075.54|4077.54|4076.04|4074.04|4072.54|2255
1632932400000|2021-09-29 16:20:00|4076.54|4075.04|4073.04|4071.54|4077.04|4075.54|4072.24|4070.74|3311
1632932700000|2021-09-29 16:25:00|4072.54|4071.04|4072.54|4071.04|4074.54|4073.04|4071.04|4069.54|2166
1632933000000|2021-09-29 16:30:00|4073.04|4071.54|4075.54|4074.04|4077.24|4075.74|4072.04|4070.54|2435
1632933300000|2021-09-29 16:35:00|4076.04|4074.54|4075.74|4074.24|4076.54|4075.04|4074.04|4072.54|1990
1632933600000|2021-09-29 16:40:00|4075.54|4074.04|4074.54|4073.04|4077.54|4076.04|4073.04|4071.54|753
1632933900000|2021-09-29 16:45:00|4075.04|4073.54|4076.04|4074.54|4076.54|4075.04|4072.04|4070.54|1333
1632934200000|2021-09-29 16:50:00|4075.74|4074.24|4079.54|4078.04|4080.04|4078.54|4075.04|4073.54|7722
1632934500000|2021-09-29 16:55:00|4079.74|4078.24|4078.04|4076.54|4080.54|4079.04|4078.04|4076.54|638
1632934800000|2021-09-29 17:00:00|4078.24|4076.74|4074.54|4073.04|4079.04|4077.54|4074.54|4073.04|682
1632935100000|2021-09-29 17:05:00|4074.74|4073.24|4077.04|4075.54|4077.04|4075.54|4073.54|4072.04|615
1632935400000|2021-09-29 17:10:00|4076.74|4075.24|4075.54|4074.04|4078.54|4077.04|4075.04|4073.54|1110
1632935700000|2021-09-29 17:15:00|4075.74|4074.24|4079.24|4077.74|4079.54|4078.04|4074.54|4073.04|1482
1632936000000|2021-09-29 17:20:00|4079.04|4077.54|4079.54|4078.04|4080.54|4079.04|4078.54|4077.04|654
1632936300000|2021-09-29 17:25:00|4080.04|4078.54|4076.04|4074.54|4080.04|4078.54|4075.54|4074.04|1200
1632936600000|2021-09-29 17:30:00|4076.24|4074.74|4074.54|4073.04|4076.54|4075.04|4072.54|4071.04|672
1632936900000|2021-09-29 17:35:00|4074.04|4072.54|4072.54|4071.04|4074.54|4073.04|4072.24|4070.74|634
1632937200000|2021-09-29 17:40:00|4073.04|4071.54|4073.54|4072.04|4075.24|4073.74|4070.54|4069.04|735
1632937500000|2021-09-29 17:45:00|4074.04|4072.54|4072.04|4070.54|4074.54|4073.04|4071.54|4070.04|1592
1632937800000|2021-09-29 17:50:00|4071.54|4070.04|4073.54|4072.04|4075.04|4073.54|4071.54|4070.04|899
1632938100000|2021-09-29 17:55:00|4074.04|4072.54|4076.04|4074.54|4076.04|4074.54|4073.54|4072.04|730
1632938400000|2021-09-29 18:00:00|4075.54|4074.04|4077.24|4075.74|4078.04|4076.54|4075.54|4074.04|1093
1632938700000|2021-09-29 18:05:00|4077.54|4076.04|4082.04|4080.54|4082.04|4080.54|4077.04|4075.54|1075
1632939000000|2021-09-29 18:10:00|4082.54|4081.04|4086.54|4085.04|4086.54|4085.04|4082.04|4080.54|1796
1632939300000|2021-09-29 18:15:00|4086.04|4084.54|4086.04|4084.54|4086.54|4085.04|4085.24|4083.74|734
1632939600000|2021-09-29 18:20:00|4086.24|4084.74|4085.04|4083.54|4086.54|4085.04|4085.04|4083.54|1809
1632939900000|2021-09-29 18:25:00|4085.24|4083.74|4085.54|4084.04|4086.24|4084.74|4085.04|4083.54|1203
1632940200000|2021-09-29 18:30:00|4085.74|4084.24|4087.04|4085.54|4087.04|4085.54|4085.54|4084.04|1032
1632940500000|2021-09-29 18:35:00|4086.54|4085.04|4085.54|4084.04|4087.04|4085.54|4085.04|4083.54|662
1632940800000|2021-09-29 18:40:00|4085.24|4083.74|4089.04|4087.54|4089.54|4088.04|4085.04|4083.54|1237
1632941100000|2021-09-29 18:45:00|4088.54|4087.04|4086.04|4084.54|4089.54|4088.04|4085.54|4084.04|1502
1632941400000|2021-09-29 18:50:00|4086.54|4085.04|4087.24|4085.74|4088.04|4086.54|4085.54|4084.04|1167
1632941700000|2021-09-29 18:55:00|4087.54|4086.04|4086.54|4085.04|4087.54|4086.04|4085.54|4084.04|524
1632942000000|2021-09-29 19:00:00|4087.04|4085.54|4083.54|4082.04|4088.54|4087.04|4083.04|4081.54|918
1632942300000|2021-09-29 19:05:00|4084.04|4082.54|4085.54|4084.04|4087.04|4085.54|4083.54|4082.04|596
1632942600000|2021-09-29 19:10:00|4085.04|4083.54|4087.04|4085.54|4087.24|4085.74|4085.04|4083.54|497
1632942900000|2021-09-29 19:15:00|4086.54|4085.04|4086.54|4085.04|4087.74|4086.24|4085.54|4084.04|503
1632943200000|2021-09-29 19:20:00|4086.24|4084.74|4084.24|4082.74|4086.54|4085.04|4084.04|4082.54|576
1632943500000|2021-09-29 19:25:00|4084.54|4083.04|4085.54|4084.04|4086.54|4085.04|4084.04|4082.54|492
1632943800000|2021-09-29 19:30:00|4085.04|4083.54|4085.54|4084.04|4086.54|4085.04|4084.04|4082.54|1734
1632944100000|2021-09-29 19:35:00|4085.04|4083.54|4084.04|4082.54|4085.54|4084.04|4083.54|4082.04|967
1632944400000|2021-09-29 19:40:00|4083.54|4082.04|4080.04|4078.54|4083.54|4082.04|4079.54|4078.04|1046
1632944700000|2021-09-29 19:45:00|4079.54|4078.04|4079.54|4078.04|4080.54|4079.04|4078.54|4077.04|2785
1632945000000|2021-09-29 19:50:00|4079.04|4077.54|4074.54|4073.04|4079.04|4077.54|4074.54|4073.04|2654
1632945300000|2021-09-29 19:55:00|4074.04|4072.54|4074.54|4073.04|4075.04|4073.54|4072.54|4071.04|3582
1632945600000|2021-09-29 20:00:00|4076.29|4073.29|4081.89|4078.89|4081.89|4078.89|4075.29|4072.29|56
1632945900000|2021-09-29 20:05:00|4082.19|4079.19|4083.19|4080.19|4083.69|4080.69|4081.09|4078.09|0
1632946200000|2021-09-29 20:10:00|4082.89|4079.89|4082.89|4079.89|4084.49|4081.49|4081.69|4078.69|0
1632946500000|2021-09-29 20:15:00|4082.69|4079.69|4081.89|4078.89|4082.89|4079.89|4081.89|4078.89|0
1632946800000|2021-09-29 20:20:00|4082.19|4079.19|4080.59|4077.59|4082.19|4079.19|4080.09|4077.09|0
1632947100000|2021-09-29 20:25:00|4080.39|4077.39|4079.89|4076.89|4080.59|4077.59|4079.39|4076.39|0
1632947400000|2021-09-29 20:30:00|4080.09|4077.09|4082.89|4079.89|4082.89|4079.89|4079.89|4076.89|0
1632947700000|2021-09-29 20:35:00|4082.69|4079.69|4084.19|4081.19|4084.49|4081.49|4082.69|4079.69|0
1632948000000|2021-09-29 20:40:00|4083.99|4080.99|4083.19|4080.19|4083.99|4080.99|4081.89|4078.89|0
1632948300000|2021-09-29 20:45:00|4083.49|4080.49|4083.99|4080.99|4083.99|4080.99|4081.89|4078.89|0
1632948600000|2021-09-29 20:50:00|4084.19|4081.19|4082.29|4079.29|4084.49|4081.49|4081.99|4078.99|0
1632948900000|2021-09-29 20:55:00|4082.39|4079.39|4082.69|4079.69|4082.79|4079.79|4081.69|4078.69|0
1632949200000|2021-09-29 21:00:00|4082.39|4079.39|4082.29|4079.29|4082.39|4079.39|4081.99|4078.99|0
1632949500000|2021-09-29 21:05:00|4082.19|4079.19|4082.29|4079.29|4082.29|4079.29|4081.89|4078.89|0
1632949800000|2021-09-29 21:10:00|4082.19|4079.19|4082.59|4079.59|4082.59|4079.59|4082.19|4079.19|0
1632950100000|2021-09-29 21:15:00|4082.39|4079.39|4082.59|4079.59|4082.59|4079.59|4082.29|4079.29|0
1632950400000|2021-09-29 21:20:00|4082.69|4079.69|4082.39|4079.39|4082.89|4079.89|4082.39|4079.39|0
1632950700000|2021-09-29 21:25:00|4082.49|4079.49|4082.59|4079.59|4082.69|4079.69|4082.49|4079.49|0
1632951000000|2021-09-29 21:30:00|4082.49|4079.49|4082.59|4079.59|4082.59|4079.59|4082.49|4079.49|0
1632951300000|2021-09-29 21:35:00|4082.49|4079.49|4082.59|4079.59|4082.59|4079.59|4082.49|4079.49|0
1632951600000|2021-09-29 21:40:00|4082.69|4079.69|4082.89|4079.89|4082.99|4079.99|4082.69|4079.69|0
1632951900000|2021-09-29 21:45:00|4082.99|4079.99|4082.89|4079.89|4082.99|4079.99|4082.79|4079.79|0
1632952200000|2021-09-29 21:50:00|4083.09|4080.09|4083.09|4080.09|4083.09|4080.09|4083.09|4080.09|0
1632952500000|2021-09-29 21:55:00|4083.19|4080.19|4083.89|4080.89|4084.29|4081.29|4083.19|4080.19|0
1632952800000|2021-09-29 22:00:00|4084.19|4081.19|4083.69|4080.69|4086.79|4083.79|4083.69|4080.69|0
1632953100000|2021-09-29 22:05:00|4083.99|4080.99|4082.89|4079.89|4084.69|4081.69|4082.69|4079.69|0
1632953400000|2021-09-29 22:10:00|4083.49|4080.49|4081.89|4078.89|4083.49|4080.49|4081.69|4078.69|0
1632953700000|2021-09-29 22:15:00|4082.39|4079.39|4082.39|4079.39|4083.19|4080.19|4082.19|4079.19|0
1632954000000|2021-09-29 22:20:00|4082.59|4079.59|4082.39|4079.39|4082.59|4079.59|4081.89|4078.89|0
1632954300000|2021-09-29 22:25:00|4082.69|4079.69|4081.09|4078.09|4083.99|4080.99|4081.09|4078.09|0
1632954600000|2021-09-29 22:30:00|4081.39|4078.39|4082.69|4079.69|4082.89|4079.89|4081.39|4078.39|0
1632954900000|2021-09-29 22:35:00|4082.79|4079.79|4084.69|4081.69|4084.99|4081.99|4082.79|4079.79|0
1632955200000|2021-09-29 22:40:00|4084.49|4081.49|4084.69|4081.69|4085.29|4082.29|4083.99|4080.99|0
1632955500000|2021-09-29 22:45:00|4084.99|4081.99|4084.49|4081.49|4084.99|4081.99|4084.49|4081.49|0
1632955800000|2021-09-29 22:50:00|4084.69|4081.69|4084.49|4081.49|4084.69|4081.69|4084.19|4081.19|0
1632956100000|2021-09-29 22:55:00|4084.19|4081.19|4084.19|4081.19|4084.49|4081.49|4083.19|4080.19|0
1632956400000|2021-09-29 23:00:00|4084.29|4081.29|4085.29|4082.29|4085.49|4082.49|4084.29|4081.29|0
1632956700000|2021-09-29 23:05:00|4085.39|4082.39|4085.29|4082.29|4085.49|4082.49|4084.69|4081.69|0
1632957000000|2021-09-29 23:10:00|4085.39|4082.39|4085.79|4082.79|4085.79|4082.79|4085.29|4082.29|0
1632957300000|2021-09-29 23:15:00|4085.59|4082.59|4090.39|4087.39|4090.39|4087.39|4085.49|4082.49|0
1632957600000|2021-09-29 23:20:00|4090.09|4087.09|4090.59|4087.59|4091.19|4088.19|4089.89|4086.89|0
1632957900000|2021-09-29 23:25:00|4090.49|4087.49|4091.69|4088.69|4092.29|4089.29|4090.39|4087.39|0
1632958200000|2021-09-29 23:30:00|4091.89|4088.89|4090.89|4087.89|4092.39|4089.39|4090.59|4087.59|0
1632958500000|2021-09-29 23:35:00|4090.99|4087.99|4090.49|4087.49|4091.39|4088.39|4090.39|4087.39|0
1632958800000|2021-09-29 23:40:00|4090.39|4087.39|4090.39|4087.39|4090.89|4087.89|4089.89|4086.89|0
1632959100000|2021-09-29 23:45:00|4090.09|4087.09|4089.39|4086.39|4090.09|4087.09|4088.59|4085.59|0
1632959400000|2021-09-29 23:50:00|4089.49|4086.49|4089.39|4086.39|4090.59|4087.59|4088.59|4085.59|0
1632959700000|2021-09-29 23:55:00|4089.09|4086.09|4088.59|4085.59|4090.39|4087.39|4087.59|4084.59|0
1632960000000|2021-09-30 00:00:00|4088.29|4085.29|4088.59|4085.59|4088.99|4085.99|4085.99|4082.99|0
1632960300000|2021-09-30 00:05:00|4088.89|4085.89|4088.09|4085.09|4089.39|4086.39|4087.29|4084.29|0
1632960600000|2021-09-30 00:10:00|4088.39|4085.39|4087.59|4084.59|4089.39|4086.39|4087.59|4084.59|0
1632960900000|2021-09-30 00:15:00|4087.39|4084.39|4084.79|4082.79|4087.59|4084.59|4080.29|4078.29|450
1632961200000|2021-09-30 00:20:00|4084.99|4082.99|4084.79|4082.79|4085.29|4083.29|4083.49|4081.49|298
1632961500000|2021-09-30 00:25:00|4084.29|4082.29|4085.79|4083.79|4086.29|4084.29|4084.29|4082.29|253
1632961800000|2021-09-30 00:30:00|4085.29|4083.29|4084.29|4082.29|4086.79|4084.79|4084.29|4082.29|167
1632962100000|2021-09-30 00:35:00|4083.79|4081.79|4084.99|4082.99|4085.49|4083.49|4083.79|4081.79|128
1632962400000|2021-09-30 00:40:00|4085.29|4083.29|4085.29|4083.29|4086.29|4084.29|4083.79|4081.79|133
1632962700000|2021-09-30 00:45:00|4085.49|4083.49|4086.99|4084.99|4087.79|4085.79|4085.49|4083.49|140
1632963000000|2021-09-30 00:50:00|4087.29|4085.29|4086.79|4084.79|4088.99|4086.99|4086.79|4084.79|258
1632963300000|2021-09-30 00:55:00|4086.49|4084.49|4087.79|4085.79|4087.79|4085.79|4085.99|4083.99|73
1632963600000|2021-09-30 01:00:00|4087.29|4085.29|4084.99|4082.99|4087.29|4085.29|4084.99|4082.99|146
1632963900000|2021-09-30 01:05:00|4085.29|4083.29|4085.29|4083.29|4085.49|4083.49|4083.79|4081.79|169
1632964200000|2021-09-30 01:10:00|4085.79|4083.79|4086.29|4084.29|4087.29|4085.29|4084.79|4082.79|259
1632964500000|2021-09-30 01:15:00|4085.99|4083.99|4085.79|4083.79|4088.29|4086.29|4084.99|4082.99|248
1632964800000|2021-09-30 01:20:00|4085.29|4083.29|4082.79|4080.79|4086.49|4084.49|4082.49|4080.49|176
1632965100000|2021-09-30 01:25:00|4082.99|4080.99|4083.49|4081.49|4084.29|4082.29|4081.29|4079.29|216
1632965400000|2021-09-30 01:30:00|4083.29|4081.29|4084.99|4082.99|4085.29|4083.29|4083.29|4081.29|192
1632965700000|2021-09-30 01:35:00|4084.79|4082.79|4085.49|4083.49|4085.99|4083.99|4082.99|4080.99|226
1632966000000|2021-09-30 01:40:00|4085.79|4083.79|4083.29|4081.29|4085.79|4083.79|4081.99|4079.99|132
1632966300000|2021-09-30 01:45:00|4083.79|4081.79|4087.79|4085.79|4088.29|4086.29|4083.79|4081.79|262
1632966600000|2021-09-30 01:50:00|4087.99|4085.99|4089.99|4087.99|4089.99|4087.99|4086.79|4084.79|110
1632966900000|2021-09-30 01:55:00|4090.29|4088.29|4091.29|4089.29|4091.79|4089.79|4089.79|4087.79|159
1632967200000|2021-09-30 02:00:00|4090.99|4088.99|4091.79|4089.79|4092.29|4090.29|4090.29|4088.29|137
1632967500000|2021-09-30 02:05:00|4091.29|4089.29|4093.29|4091.29|4093.29|4091.29|4090.79|4088.79|365
1632967800000|2021-09-30 02:10:00|4092.79|4090.79|4092.29|4090.29|4093.79|4091.79|4091.29|4089.29|295
1632968100000|2021-09-30 02:15:00|4091.99|4089.99|4094.99|4092.99|4096.29|4094.29|4091.79|4089.79|223
1632968400000|2021-09-30 02:20:00|4094.79|4092.79|4094.79|4092.79|4096.79|4094.79|4094.49|4092.49|122
1632968700000|2021-09-30 02:25:00|4095.29|4093.29|4096.49|4094.49|4096.79|4094.79|4095.29|4093.29|140
1632969000000|2021-09-30 02:30:00|4096.29|4094.29|4093.79|4091.79|4096.29|4094.29|4093.49|4091.49|84
1632969300000|2021-09-30 02:35:00|4093.49|4091.49|4095.29|4093.29|4095.29|4093.29|4093.29|4091.29|46
1632969600000|2021-09-30 02:40:00|4094.79|4092.79|4095.79|4093.79|4096.79|4094.79|4094.79|4092.79|114
1632969900000|2021-09-30 02:45:00|4096.29|4094.29|4094.79|4092.79|4096.29|4094.29|4093.79|4091.79|86
1632970200000|2021-09-30 02:50:00|4094.99|4092.99|4094.29|4092.29|4095.99|4093.99|4094.29|4092.29|145
1632970500000|2021-09-30 02:55:00|4093.99|4091.99|4095.29|4093.29|4096.29|4094.29|4093.29|4091.29|319
1632970800000|2021-09-30 03:00:00|4095.79|4093.79|4095.79|4093.79|4096.79|4094.79|4095.29|4093.29|51
1632971100000|2021-09-30 03:05:00|4095.49|4093.49|4094.99|4092.99|4095.79|4093.79|4094.29|4092.29|195
1632971400000|2021-09-30 03:10:00|4094.79|4092.79|4094.29|4092.29|4094.99|4092.99|4093.29|4091.29|118
1632971700000|2021-09-30 03:15:00|4093.99|4091.99|4095.79|4093.79|4096.29|4094.29|4093.99|4091.99|41
1632972000000|2021-09-30 03:20:00|4095.29|4093.29|4095.29|4093.29|4095.49|4093.49|4094.49|4092.49|44
1632972300000|2021-09-30 03:25:00|4095.49|4093.49|4095.79|4093.79|4095.99|4093.99|4094.99|4092.99|16
1632972600000|2021-09-30 03:30:00|4095.49|4093.49|4095.49|4093.49|4095.79|4093.79|4094.29|4092.29|36
1632972900000|2021-09-30 03:35:00|4095.29|4093.29|4096.79|4094.79|4097.29|4095.29|4095.29|4093.29|25
1632973200000|2021-09-30 03:40:00|4097.29|4095.29|4096.99|4094.99|4097.49|4095.49|4096.79|4094.79|7
1632973500000|2021-09-30 03:45:00|4097.29|4095.29|4099.79|4097.79|4099.79|4097.79|4097.29|4095.29|929
1632973800000|2021-09-30 03:50:00|4099.49|4097.49|4101.29|4099.29|4101.29|4099.29|4099.49|4097.49|557
1632974100000|2021-09-30 03:55:00|4100.99|4098.99|4099.79|4097.79|4100.99|4098.99|4098.99|4096.99|205
1632974400000|2021-09-30 04:00:00|4099.49|4097.49|4099.49|4097.49|4099.99|4097.99|4099.29|4097.29|87
1632974700000|2021-09-30 04:05:00|4099.79|4097.79|4099.79|4097.79|4099.79|4097.79|4099.29|4097.29|45
1632975000000|2021-09-30 04:10:00|4099.49|4097.49|4099.79|4097.79|4100.29|4098.29|4099.29|4097.29|43
1632975300000|2021-09-30 04:15:00|4099.49|4097.49|4101.79|4099.79|4101.79|4099.79|4099.49|4097.49|243
1632975600000|2021-09-30 04:20:00|4101.49|4099.49|4100.29|4098.29|4101.79|4099.79|4100.29|4098.29|206
1632975900000|2021-09-30 04:25:00|4100.49|4098.49|4101.79|4099.79|4102.29|4100.29|4100.29|4098.29|56
1632976200000|2021-09-30 04:30:00|4101.99|4099.99|4101.79|4099.79|4102.99|4100.99|4101.29|4099.29|161
1632976500000|2021-09-30 04:35:00|4101.49|4099.49|4102.79|4100.79|4102.79|4100.79|4101.49|4099.49|87
1632976800000|2021-09-30 04:40:00|4102.49|4100.49|4103.29|4101.29|4103.49|4101.49|4102.29|4100.29|77
1632977100000|2021-09-30 04:45:00|4103.49|4101.49|4103.29|4101.29|4104.29|4102.29|4102.79|4100.79|187
1632977400000|2021-09-30 04:50:00|4103.49|4101.49|4103.99|4101.99|4105.29|4103.29|4103.49|4101.49|212
1632977700000|2021-09-30 04:55:00|4103.79|4101.79|4103.79|4101.79|4104.29|4102.29|4103.79|4101.79|36
1632978000000|2021-09-30 05:00:00|4104.29|4102.29|4109.79|4107.79|4109.79|4107.79|4104.29|4102.29|1334
1632978300000|2021-09-30 05:05:00|4109.99|4107.99|4110.49|4108.49|4110.49|4108.49|4108.79|4106.79|765
1632978600000|2021-09-30 05:10:00|4110.79|4108.79|4108.29|4106.29|4112.29|4110.29|4107.99|4105.99|292
1632978900000|2021-09-30 05:15:00|4108.49|4106.49|4106.99|4104.99|4109.79|4107.79|4106.99|4104.99|107
1632979200000|2021-09-30 05:20:00|4107.29|4105.29|4105.29|4103.29|4107.79|4105.79|4105.29|4103.29|447
1632979500000|2021-09-30 05:25:00|4104.79|4102.79|4102.79|4100.79|4105.49|4103.49|4102.29|4100.29|333
1632979800000|2021-09-30 05:30:00|4103.29|4101.29|4105.29|4103.29|4105.49|4103.49|4102.79|4100.79|154
1632980100000|2021-09-30 05:35:00|4105.49|4103.49|4106.99|4104.99|4107.29|4105.29|4105.29|4103.29|67
1632980400000|2021-09-30 05:40:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|137
1632980700000|2021-09-30 05:45:00|4105.79|4103.79|4101.49|4099.49|4105.79|4103.79|4101.29|4099.29|649
1632981000000|2021-09-30 05:50:00|4101.79|4099.79|4102.29|4100.29|4104.29|4102.29|4101.29|4099.29|223
1632981300000|2021-09-30 05:55:00|4101.99|4099.99|4101.29|4099.29|4101.99|4099.99|4099.79|4097.79|711
1632981600000|2021-09-30 06:00:00|4101.04|4099.54|4108.04|4106.54|4108.04|4106.54|4100.54|4099.04|2448
1632981900000|2021-09-30 06:05:00|4108.54|4107.04|4111.54|4110.04|4112.54|4111.04|4106.04|4104.54|1442
1632982200000|2021-09-30 06:10:00|4112.04|4110.54|4112.54|4111.04|4113.54|4112.04|4111.04|4109.54|1277
1632982500000|2021-09-30 06:15:00|4113.04|4111.54|4114.54|4113.04|4115.74|4114.24|4113.04|4111.54|1894
1632982800000|2021-09-30 06:20:00|4114.74|4113.24|4111.54|4110.04|4116.04|4114.54|4111.54|4110.04|1615
1632983100000|2021-09-30 06:25:00|4112.04|4110.54|4112.04|4110.54|4113.54|4112.04|4112.04|4110.54|1665
1632983400000|2021-09-30 06:30:00|4112.24|4110.74|4111.04|4109.54|4114.04|4112.54|4111.04|4109.54|1762
1632983700000|2021-09-30 06:35:00|4110.74|4109.24|4113.04|4111.54|4113.04|4111.54|4110.54|4109.04|1887
1632984000000|2021-09-30 06:40:00|4112.74|4111.24|4114.04|4112.54|4115.04|4113.54|4111.74|4110.24|1056
1632984300000|2021-09-30 06:45:00|4113.74|4112.24|4117.04|4115.54|4118.54|4117.04|4113.74|4112.24|2785
1632984600000|2021-09-30 06:50:00|4116.54|4115.04|4114.04|4112.54|4117.24|4115.74|4113.24|4111.74|1915
1632984900000|2021-09-30 06:55:00|4113.54|4112.04|4113.24|4111.74|4116.54|4115.04|4111.04|4109.54|3654
1632985200000|2021-09-30 07:00:00|4113.54|4112.04|4110.54|4109.04|4116.54|4115.04|4103.74|4102.24|20212
1632985500000|2021-09-30 07:05:00|4111.04|4109.54|4097.04|4095.54|4111.54|4110.04|4095.54|4094.04|14213
1632985800000|2021-09-30 07:10:00|4096.54|4095.04|4092.54|4091.04|4096.54|4095.04|4090.04|4088.54|9504
1632986100000|2021-09-30 07:15:00|4092.04|4090.54|4102.54|4101.04|4102.74|4101.24|4091.54|4090.04|5322
1632986400000|2021-09-30 07:20:00|4102.74|4101.24|4108.54|4107.04|4110.54|4109.04|4101.54|4100.04|7759
1632986700000|2021-09-30 07:25:00|4108.24|4106.74|4108.04|4106.54|4111.04|4109.54|4106.54|4105.04|15298
1632987000000|2021-09-30 07:30:00|4107.54|4106.04|4108.54|4107.04|4110.54|4109.04|4106.54|4105.04|3872
1632987300000|2021-09-30 07:35:00|4108.04|4106.54|4114.04|4112.54|4116.04|4114.54|4108.04|4106.54|4414
1632987600000|2021-09-30 07:40:00|4113.46|4111.96|4110.96|4109.46|4113.96|4112.46|4110.46|4108.96|3814
1632987900000|2021-09-30 07:45:00|4110.46|4108.96|4114.96|4113.46|4116.96|4115.46|4110.46|4108.96|5306
1632988200000|2021-09-30 07:50:00|4115.16|4113.66|4112.96|4111.46|4117.96|4116.46|4111.46|4109.96|4212
1632988500000|2021-09-30 07:55:00|4112.46|4110.96|4109.96|4108.46|4113.96|4112.46|4108.46|4106.96|6862
1632988800000|2021-09-30 08:00:00|4109.46|4107.96|4112.46|4110.96|4113.96|4112.46|4108.46|4106.96|6585
1632989100000|2021-09-30 08:05:00|4112.96|4111.46|4111.46|4109.96|4115.96|4114.46|4109.46|4107.96|13905
1632989400000|2021-09-30 08:10:00|4111.96|4110.46|4105.96|4104.46|4112.96|4111.46|4105.46|4103.96|2884
1632989700000|2021-09-30 08:15:00|4105.46|4103.96|4096.96|4095.46|4105.46|4103.96|4096.96|4095.46|4703
1632990000000|2021-09-30 08:20:00|4097.46|4095.96|4100.96|4099.46|4101.46|4099.96|4097.16|4095.66|3926
1632990300000|2021-09-30 08:25:00|4101.46|4099.96|4099.46|4097.96|4102.96|4101.46|4099.46|4097.96|1979
1632990600000|2021-09-30 08:30:00|4099.96|4098.46|4096.96|4095.46|4099.96|4098.46|4095.46|4093.96|2911
1632990900000|2021-09-30 08:35:00|4097.16|4095.66|4096.46|4094.96|4098.16|4096.66|4093.96|4092.46|2600
1632991200000|2021-09-30 08:40:00|4095.96|4094.46|4095.96|4094.46|4098.46|4096.96|4094.46|4092.96|2126
1632991500000|2021-09-30 08:45:00|4096.46|4094.96|4097.46|4095.96|4099.46|4097.96|4096.46|4094.96|3621
1632991800000|2021-09-30 08:50:00|4097.66|4096.16|4101.46|4099.96|4101.96|4100.46|4097.46|4095.96|3178
1632992100000|2021-09-30 08:55:00|4101.96|4100.46|4102.46|4100.96|4102.96|4101.46|4099.96|4098.46|1622
1632992400000|2021-09-30 09:00:00|4102.66|4101.16|4104.96|4103.46|4104.96|4103.46|4101.46|4099.96|2761
1632992700000|2021-09-30 09:05:00|4105.16|4103.66|4102.46|4100.96|4106.46|4104.96|4100.96|4099.46|2150
1632993000000|2021-09-30 09:10:00|4101.96|4100.46|4102.96|4101.46|4103.96|4102.46|4100.96|4099.46|3181
1632993300000|2021-09-30 09:15:00|4103.46|4101.96|4096.96|4095.46|4104.16|4102.66|4096.96|4095.46|7597
1632993600000|2021-09-30 09:20:00|4097.46|4095.96|4094.46|4092.96|4098.46|4096.96|4093.96|4092.46|3936
1632993900000|2021-09-30 09:25:00|4094.96|4093.46|4095.46|4093.96|4095.46|4093.96|4091.66|4090.16|11101
1632994200000|2021-09-30 09:30:00|4094.96|4093.46|4094.16|4092.66|4095.46|4093.96|4092.46|4090.96|1793
1632994500000|2021-09-30 09:35:00|4094.46|4092.96|4091.96|4090.46|4094.96|4093.46|4091.96|4090.46|2758
1632994800000|2021-09-30 09:40:00|4091.66|4090.16|4087.46|4085.96|4092.46|4090.96|4087.46|4085.96|7607
1632995100000|2021-09-30 09:45:00|4087.96|4086.46|4086.96|4085.46|4087.96|4086.46|4085.46|4083.96|10350
1632995400000|2021-09-30 09:50:00|4086.46|4084.96|4084.46|4082.96|4087.46|4085.96|4083.46|4081.96|9943
1632995700000|2021-09-30 09:55:00|4083.96|4082.46|4085.96|4084.46|4087.46|4085.96|4082.96|4081.46|7799
1632996000000|2021-09-30 10:00:00|4085.66|4084.16|4088.96|4087.46|4090.46|4088.96|4084.96|4083.46|3944
1632996300000|2021-09-30 10:05:00|4088.46|4086.96|4086.96|4085.46|4089.46|4087.96|4085.96|4084.46|7636
1632996600000|2021-09-30 10:10:00|4087.46|4085.96|4080.96|4079.46|4087.96|4086.46|4080.46|4078.96|3153
1632996900000|2021-09-30 10:15:00|4081.46|4079.96|4081.96|4080.46|4081.96|4080.46|4079.96|4078.46|3829
1632997200000|2021-09-30 10:20:00|4081.46|4079.96|4074.46|4072.96|4082.96|4081.46|4073.96|4072.46|6913
1632997500000|2021-09-30 10:25:00|4074.96|4073.46|4071.96|4070.46|4076.96|4075.46|4071.46|4069.96|4728
1632997800000|2021-09-30 10:30:00|4072.46|4070.96|4075.46|4073.96|4075.96|4074.46|4070.96|4069.46|2956
1632998100000|2021-09-30 10:35:00|4075.96|4074.46|4078.46|4076.96|4078.46|4076.96|4073.46|4071.96|3059
1632998400000|2021-09-30 10:40:00|4078.96|4077.46|4077.46|4075.96|4079.46|4077.96|4075.96|4074.46|1530
1632998700000|2021-09-30 10:45:00|4077.96|4076.46|4082.96|4081.46|4083.16|4081.66|4077.96|4076.46|1620
1632999000000|2021-09-30 10:50:00|4082.46|4080.96|4077.96|4076.46|4082.96|4081.46|4077.96|4076.46|5047
1632999300000|2021-09-30 10:55:00|4078.46|4076.96|4074.96|4073.46|4080.46|4078.96|4074.96|4073.46|3408
1632999600000|2021-09-30 11:00:00|4075.46|4073.96|4071.96|4070.46|4076.96|4075.46|4071.96|4070.46|3075
1632999900000|2021-09-30 11:05:00|4071.66|4070.16|4075.46|4073.96|4075.46|4073.96|4071.46|4069.96|2486
1633000200000|2021-09-30 11:10:00|4075.66|4074.16|4079.46|4077.96|4079.46|4077.96|4074.96|4073.46|1972
1633000500000|2021-09-30 11:15:00|4079.96|4078.46|4080.46|4078.96|4080.46|4078.96|4075.46|4073.96|1815
1633000800000|2021-09-30 11:20:00|4080.16|4078.66|4078.96|4077.46|4080.96|4079.46|4077.96|4076.46|1914
1633001100000|2021-09-30 11:25:00|4079.46|4077.96|4078.96|4077.46|4079.96|4078.46|4078.46|4076.96|2052
1633001400000|2021-09-30 11:30:00|4078.46|4076.96|4077.46|4075.96|4078.96|4077.46|4076.46|4074.96|1436
1633001700000|2021-09-30 11:35:00|4077.96|4076.46|4072.46|4070.96|4079.96|4078.46|4072.46|4070.96|2786
1633002000000|2021-09-30 11:40:00|4072.81|4071.31|4067.31|4065.81|4073.81|4072.31|4066.81|4065.31|6338
1633002300000|2021-09-30 11:45:00|4068.31|4066.81|4071.31|4069.81|4071.31|4069.81|4068.31|4066.81|2876
1633002600000|2021-09-30 11:50:00|4071.81|4070.31|4075.81|4074.31|4076.81|4075.31|4070.31|4068.81|3548
1633002900000|2021-09-30 11:55:00|4076.31|4074.81|4075.81|4074.31|4077.51|4076.01|4074.81|4073.31|1238
1633003200000|2021-09-30 12:00:00|4075.31|4073.81|4075.31|4073.81|4078.01|4076.51|4074.81|4073.31|2114
1633003500000|2021-09-30 12:05:00|4074.81|4073.31|4074.31|4072.81|4076.31|4074.81|4072.81|4071.31|3705
1633003800000|2021-09-30 12:10:00|4073.81|4072.31|4074.31|4072.81|4075.81|4074.31|4073.81|4072.31|2872
1633004100000|2021-09-30 12:15:00|4074.81|4073.31|4073.81|4072.31|4075.31|4073.81|4072.81|4071.31|1910
1633004400000|2021-09-30 12:20:00|4074.31|4072.81|4076.81|4075.31|4078.81|4077.31|4073.81|4072.31|2018
1633004700000|2021-09-30 12:25:00|4076.51|4075.01|4077.31|4075.81|4078.31|4076.81|4075.81|4074.31|1972
1633005000000|2021-09-30 12:30:00|4077.51|4076.01|4080.31|4078.81|4082.81|4081.31|4077.31|4075.81|4515
1633005300000|2021-09-30 12:35:00|4080.01|4078.51|4078.31|4076.81|4081.31|4079.81|4076.81|4075.31|2153
1633005600000|2021-09-30 12:40:00|4077.31|4075.81|4077.81|4076.31|4080.31|4078.81|4077.31|4075.81|2242
1633005900000|2021-09-30 12:45:00|4077.51|4076.01|4078.31|4076.81|4080.31|4078.81|4077.31|4075.81|1312
1633006200000|2021-09-30 12:50:00|4077.81|4076.31|4074.81|4073.31|4078.31|4076.81|4074.81|4073.31|4482
1633006500000|2021-09-30 12:55:00|4075.31|4073.81|4070.81|4069.31|4075.31|4073.81|4070.81|4069.31|6118
1633006800000|2021-09-30 13:00:00|4071.31|4069.81|4066.81|4065.31|4071.31|4069.81|4066.81|4065.31|3582
1633007100000|2021-09-30 13:05:00|4066.51|4065.01|4068.31|4066.81|4070.31|4068.81|4064.81|4063.31|4829
1633007400000|2021-09-30 13:10:00|4067.81|4066.31|4069.31|4067.81|4072.31|4070.81|4067.81|4066.31|3848
1633007700000|2021-09-30 13:15:00|4069.81|4068.31|4067.81|4066.31|4070.81|4069.31|4066.31|4064.81|3032
1633008000000|2021-09-30 13:20:00|4068.31|4066.81|4067.01|4065.51|4068.31|4066.81|4065.81|4064.31|2761
1633008300000|2021-09-30 13:25:00|4066.81|4065.31|4070.31|4068.81|4071.31|4069.81|4065.81|4064.31|3727
1633008600000|2021-09-30 13:30:00|4069.81|4068.31|4070.31|4068.81|4072.31|4070.81|4065.81|4064.31|10011
1633008900000|2021-09-30 13:35:00|4070.01|4068.51|4055.31|4053.81|4070.31|4068.81|4054.31|4052.81|11719
1633009200000|2021-09-30 13:40:00|4054.81|4053.31|4057.31|4055.81|4059.31|4057.81|4053.31|4051.81|9897
1633009500000|2021-09-30 13:45:00|4057.81|4056.31|4068.81|4067.31|4068.81|4067.31|4053.81|4052.31|7076
1633009800000|2021-09-30 13:50:00|4069.01|4067.51|4074.81|4073.31|4074.81|4073.31|4068.31|4066.81|9130
1633010100000|2021-09-30 13:55:00|4074.31|4072.81|4061.31|4059.81|4074.81|4073.31|4061.31|4059.81|8141
1633010400000|2021-09-30 14:00:00|4061.81|4060.31|4060.31|4058.81|4065.31|4063.81|4059.81|4058.31|10163
1633010700000|2021-09-30 14:05:00|4060.81|4059.31|4062.01|4060.51|4062.31|4060.81|4053.81|4052.31|11288
1633011000000|2021-09-30 14:10:00|4061.98|4060.48|4057.78|4056.28|4063.28|4061.78|4057.78|4056.28|14277
1633011300000|2021-09-30 14:15:00|4058.28|4056.78|4062.28|4060.78|4062.78|4061.28|4057.28|4055.78|10079
1633011600000|2021-09-30 14:20:00|4062.48|4060.98|4055.78|4054.28|4062.48|4060.98|4055.78|4054.28|8389
1633011900000|2021-09-30 14:25:00|4055.48|4053.98|4061.78|4060.28|4063.78|4062.28|4054.28|4052.78|8776
1633012200000|2021-09-30 14:30:00|4061.28|4059.78|4063.28|4061.78|4065.28|4063.78|4055.78|4054.28|9230
1633012500000|2021-09-30 14:35:00|4063.78|4062.28|4064.78|4063.28|4065.78|4064.28|4061.28|4059.78|7959
1633012800000|2021-09-30 14:40:00|4064.28|4062.78|4061.78|4060.28|4064.48|4062.98|4058.28|4056.78|10933
1633013100000|2021-09-30 14:45:00|4061.28|4059.78|4055.28|4053.78|4062.78|4061.28|4055.28|4053.78|28476
1633013400000|2021-09-30 14:50:00|4055.48|4053.98|4054.78|4053.28|4055.98|4054.48|4051.78|4050.28|10574
1633013700000|2021-09-30 14:55:00|4055.28|4053.78|4052.78|4051.28|4055.28|4053.78|4050.28|4048.78|9470
1633014000000|2021-09-30 15:00:00|4052.28|4050.78|4057.28|4055.78|4057.98|4056.48|4050.28|4048.78|9748
1633014300000|2021-09-30 15:05:00|4057.78|4056.28|4061.28|4059.78|4062.28|4060.78|4056.28|4054.78|11216
1633014600000|2021-09-30 15:10:00|4061.78|4060.28|4063.78|4062.28|4065.28|4063.78|4061.28|4059.78|10330
1633014900000|2021-09-30 15:15:00|4064.28|4062.78|4068.48|4066.98|4069.78|4068.28|4064.28|4062.78|10583
1633015200000|2021-09-30 15:20:00|4068.78|4067.28|4061.28|4059.78|4068.78|4067.28|4060.78|4059.28|18466
1633015500000|2021-09-30 15:25:00|4061.78|4060.28|4067.78|4066.28|4070.28|4068.78|4059.28|4057.78|61642
1633015800000|2021-09-30 15:30:00|4067.28|4065.78|4046.78|4045.28|4067.28|4065.78|4044.28|4042.78|101566
1633016100000|2021-09-30 15:35:00|4047.28|4045.78|4049.28|4047.78|4053.78|4052.28|4038.28|4036.78|71333
1633016400000|2021-09-30 15:40:00|4048.28|4046.78|4048.78|4047.28|4049.28|4047.78|4044.98|4043.48|33259
1633016700000|2021-09-30 15:45:00|4048.28|4046.78|4046.28|4044.78|4050.28|4048.78|4043.28|4041.78|8875
1633017000000|2021-09-30 15:50:00|4046.48|4044.98|4046.98|4045.48|4047.28|4045.78|4041.78|4040.28|20434
1633017300000|2021-09-30 15:55:00|4047.28|4045.78|4047.28|4045.78|4047.78|4046.28|4043.78|4042.28|12502
1633017600000|2021-09-30 16:00:00|4047.48|4045.98|4042.28|4040.78|4048.78|4047.28|4042.28|4040.78|28284
1633017900000|2021-09-30 16:05:00|4041.78|4040.28|4032.28|4030.78|4042.28|4040.78|4032.28|4030.78|9555
1633018200000|2021-09-30 16:10:00|4033.28|4031.78|4036.48|4034.98|4037.28|4035.78|4032.78|4031.28|3909
1633018500000|2021-09-30 16:15:00|4036.28|4034.78|4036.28|4034.78|4038.28|4036.78|4034.78|4033.28|3322
1633018800000|2021-09-30 16:20:00|4036.78|4035.28|4034.78|4033.28|4039.78|4038.28|4032.78|4031.28|4904
1633019100000|2021-09-30 16:25:00|4035.28|4033.78|4033.28|4031.78|4037.48|4035.98|4033.28|4031.78|3357
1633019400000|2021-09-30 16:30:00|4032.78|4031.28|4033.78|4032.28|4034.78|4033.28|4029.28|4027.78|4743
1633019700000|2021-09-30 16:35:00|4033.48|4031.98|4033.28|4031.78|4035.28|4033.78|4031.28|4029.78|3793
1633020000000|2021-09-30 16:40:00|4033.48|4031.98|4034.78|4033.28|4035.78|4034.28|4031.78|4030.28|4315
1633020300000|2021-09-30 16:45:00|4034.28|4032.78|4040.28|4038.78|4040.28|4038.78|4031.98|4030.48|2261
1633020600000|2021-09-30 16:50:00|4039.78|4038.28|4041.78|4040.28|4041.78|4040.28|4039.28|4037.78|2575
1633020900000|2021-09-30 16:55:00|4041.48|4039.98|4038.78|4037.28|4041.48|4039.98|4035.78|4034.28|2044
1633021200000|2021-09-30 17:00:00|4038.28|4036.78|4042.78|4041.28|4043.28|4041.78|4036.78|4035.28|1149
1633021500000|2021-09-30 17:05:00|4042.28|4040.78|4045.78|4044.28|4045.78|4044.28|4042.28|4040.78|1385
1633021800000|2021-09-30 17:10:00|4046.28|4044.78|4044.28|4042.78|4047.78|4046.28|4043.28|4041.78|2743
1633022100000|2021-09-30 17:15:00|4044.48|4042.98|4044.28|4042.78|4048.28|4046.78|4041.78|4040.28|2835
1633022400000|2021-09-30 17:20:00|4044.78|4043.28|4040.78|4039.28|4045.28|4043.78|4040.28|4038.78|975
1633022700000|2021-09-30 17:25:00|4041.28|4039.78|4040.28|4038.78|4041.78|4040.28|4039.28|4037.78|1082
1633023000000|2021-09-30 17:30:00|4039.98|4038.48|4038.28|4036.78|4040.28|4038.78|4036.28|4034.78|1232
1633023300000|2021-09-30 17:35:00|4037.98|4036.48|4040.78|4039.28|4041.78|4040.28|4036.28|4034.78|1393
1633023600000|2021-09-30 17:40:00|4040.98|4039.48|4041.28|4039.78|4042.28|4040.78|4040.28|4038.78|1103
1633023900000|2021-09-30 17:45:00|4041.48|4039.98|4042.28|4040.78|4043.28|4041.78|4040.28|4038.78|691
1633024200000|2021-09-30 17:50:00|4042.48|4040.98|4045.28|4043.78|4045.78|4044.28|4042.28|4040.78|1420
1633024500000|2021-09-30 17:55:00|4044.78|4043.28|4045.78|4044.28|4045.78|4044.28|4043.78|4042.28|387
1633024800000|2021-09-30 18:00:00|4045.48|4043.98|4049.28|4047.78|4049.98|4048.48|4045.28|4043.78|1346
1633025100000|2021-09-30 18:05:00|4049.78|4048.28|4054.28|4052.78|4054.78|4053.28|4049.78|4048.28|1853
1633025400000|2021-09-30 18:10:00|4053.78|4052.28|4054.28|4052.78|4054.78|4053.28|4051.78|4050.28|662
1633025700000|2021-09-30 18:15:00|4053.78|4052.28|4049.78|4048.28|4053.98|4052.48|4049.78|4048.28|753
1633026000000|2021-09-30 18:20:00|4049.98|4048.48|4050.28|4048.78|4051.28|4049.78|4049.28|4047.78|673
1633026300000|2021-09-30 18:25:00|4049.78|4048.28|4052.78|4051.28|4052.78|4051.28|4048.78|4047.28|747
1633026600000|2021-09-30 18:30:00|4052.28|4050.78|4056.28|4054.78|4056.78|4055.28|4051.78|4050.28|696
1633026900000|2021-09-30 18:35:00|4055.98|4054.48|4052.78|4051.28|4056.28|4054.78|4052.78|4051.28|818
1633027200000|2021-09-30 18:40:00|4053.28|4051.78|4056.78|4055.28|4057.28|4055.78|4052.78|4051.28|561
1633027500000|2021-09-30 18:45:00|4056.28|4054.78|4056.28|4054.78|4057.78|4056.28|4055.28|4053.78|576
1633027800000|2021-09-30 18:50:00|4056.48|4054.98|4054.28|4052.78|4058.78|4057.28|4054.28|4052.78|1445
1633028100000|2021-09-30 18:55:00|4053.78|4052.28|4050.98|4049.48|4053.78|4052.28|4050.78|4049.28|1152
1633028400000|2021-09-30 19:00:00|4051.28|4049.78|4050.78|4049.28|4053.78|4052.28|4048.78|4047.28|1316
1633028700000|2021-09-30 19:05:00|4051.28|4049.78|4053.28|4051.78|4054.28|4052.78|4050.78|4049.28|1060
1633029000000|2021-09-30 19:10:00|4053.48|4051.98|4055.28|4053.78|4055.78|4054.28|4053.48|4051.98|648
1633029300000|2021-09-30 19:15:00|4055.48|4053.98|4056.28|4054.78|4058.28|4056.78|4055.28|4053.78|968
1633029600000|2021-09-30 19:20:00|4055.98|4054.48|4053.28|4051.78|4055.98|4054.48|4053.28|4051.78|632
1633029900000|2021-09-30 19:25:00|4052.78|4051.28|4051.78|4050.28|4054.78|4053.28|4051.78|4050.28|819
1633030200000|2021-09-30 19:30:00|4051.28|4049.78|4056.28|4054.78|4057.48|4055.98|4050.78|4049.28|1083
1633030500000|2021-09-30 19:35:00|4055.78|4054.28|4052.28|4050.78|4056.78|4055.28|4051.78|4050.28|1266
1633030800000|2021-09-30 19:40:00|4051.78|4050.28|4047.78|4046.28|4052.78|4051.28|4047.28|4045.78|1209
1633031100000|2021-09-30 19:45:00|4047.28|4045.78|4043.78|4042.28|4047.28|4045.78|4043.78|4042.28|2761
1633031400000|2021-09-30 19:50:00|4043.28|4041.78|4039.78|4038.28|4043.78|4042.28|4038.28|4036.78|4791
1633031700000|2021-09-30 19:55:00|4039.28|4037.78|4038.28|4036.78|4043.28|4041.78|4036.28|4034.78|7644
1633032000000|2021-09-30 20:00:00|4037.23|4034.23|4046.93|4043.93|4046.93|4043.93|4037.23|4034.23|149
1633032300000|2021-09-30 20:05:00|4046.73|4043.73|4044.43|4041.43|4047.73|4044.73|4041.53|4038.53|0
1633032600000|2021-09-30 20:10:00|4044.63|4041.63|4044.43|4041.43|4045.73|4042.73|4042.33|4039.33|0
1633032900000|2021-09-30 20:15:00|4044.13|4041.13|4043.33|4040.33|4045.13|4042.13|4041.83|4038.83|0
1633033200000|2021-09-30 20:20:00|4043.13|4040.13|4041.03|4038.03|4043.63|4040.63|4039.73|4036.73|0
1633033500000|2021-09-30 20:25:00|4041.33|4038.33|4040.93|4037.93|4042.33|4039.33|4039.53|4036.53|0
1633033800000|2021-09-30 20:30:00|4041.03|4038.03|4039.73|4036.73|4042.13|4039.13|4038.53|4035.53|0
1633034100000|2021-09-30 20:35:00|4040.03|4037.03|4037.93|4034.93|4040.03|4037.03|4037.93|4034.93|0
1633034400000|2021-09-30 20:40:00|4038.53|4035.53|4038.53|4035.53|4039.73|4036.73|4037.43|4034.43|0
1633034700000|2021-09-30 20:45:00|4038.23|4035.23|4040.53|4037.53|4041.03|4038.03|4038.23|4035.23|0
1633035000000|2021-09-30 20:50:00|4040.73|4037.73|4041.03|4038.03|4041.53|4038.53|4039.93|4036.93|0
1633035300000|2021-09-30 20:55:00|4041.23|4038.23|4042.53|4039.53|4042.93|4039.93|4040.73|4037.73|0
1633035600000|2021-09-30 21:00:00|4042.63|4039.63|4042.63|4039.63|4042.93|4039.93|4042.43|4039.43|0
1633035900000|2021-09-30 21:05:00|4042.53|4039.53|4042.73|4039.73|4043.33|4040.33|4042.33|4039.33|0
1633036200000|2021-09-30 21:10:00|4042.63|4039.63|4043.63|4040.63|4043.63|4040.63|4042.63|4039.63|0
1633036500000|2021-09-30 21:15:00|4043.53|4040.53|4042.93|4039.93|4043.53|4040.53|4042.53|4039.53|0
1633036800000|2021-09-30 21:20:00|4043.03|4040.03|4043.83|4040.83|4043.83|4040.83|4042.93|4039.93|0
1633037100000|2021-09-30 21:25:00|4043.73|4040.73|4044.43|4041.43|4044.53|4041.53|4043.73|4040.73|0
1633037400000|2021-09-30 21:30:00|4044.53|4041.53|4045.63|4042.63|4045.73|4042.73|4044.53|4041.53|0
1633037700000|2021-09-30 21:35:00|4045.03|4042.03|4045.33|4042.33|4045.33|4042.33|4044.73|4041.73|0
1633038000000|2021-09-30 21:40:00|4045.63|4042.63|4044.13|4041.13|4045.63|4042.63|4043.23|4040.23|0
1633038300000|2021-09-30 21:45:00|4044.03|4041.03|4044.23|4041.23|4044.23|4041.23|4043.83|4040.83|0
1633038600000|2021-09-30 21:50:00|4044.13|4041.13|4044.33|4041.33|4044.33|4041.33|4043.83|4040.83|0
1633038900000|2021-09-30 21:55:00|4044.43|4041.43|4044.23|4041.23|4044.43|4041.43|4044.23|4041.23|0
1633039200000|2021-09-30 22:00:00|4045.53|4042.53|4047.13|4044.13|4048.43|4045.43|4044.93|4041.93|0
1633039500000|2021-09-30 22:05:00|4046.93|4043.93|4049.53|4046.53|4049.53|4046.53|4044.63|4041.63|0
1633039800000|2021-09-30 22:10:00|4049.23|4046.23|4048.43|4045.43|4049.53|4046.53|4047.93|4044.93|0
1633040100000|2021-09-30 22:15:00|4048.53|4045.53|4046.13|4043.13|4049.53|4046.53|4045.93|4042.93|0
1633040400000|2021-09-30 22:20:00|4046.43|4043.43|4045.93|4042.93|4046.43|4043.43|4045.33|4042.33|0
1633040700000|2021-09-30 22:25:00|4045.63|4042.63|4042.03|4039.03|4045.63|4042.63|4041.03|4038.03|0
1633041000000|2021-09-30 22:30:00|4042.53|4039.53|4042.83|4039.83|4043.63|4040.63|4042.03|4039.03|0
1633041300000|2021-09-30 22:35:00|4042.93|4039.93|4043.13|4040.13|4043.83|4040.83|4042.53|4039.53|0
1633041600000|2021-09-30 22:40:00|4043.23|4040.23|4044.13|4041.13|4044.33|4041.33|4042.53|4039.53|0
1633041900000|2021-09-30 22:45:00|4044.23|4041.23|4045.13|4042.13|4045.13|4042.13|4043.83|4040.83|0
1633042200000|2021-09-30 22:50:00|4044.93|4041.93|4046.43|4043.43|4046.43|4043.43|4044.63|4041.63|0
1633042500000|2021-09-30 22:55:00|4046.73|4043.73|4046.43|4043.43|4046.73|4043.73|4045.63|4042.63|0
1633042800000|2021-09-30 23:00:00|4046.53|4043.53|4045.43|4042.43|4047.23|4044.23|4045.43|4042.43|0
1633043100000|2021-09-30 23:05:00|4045.93|4042.93|4046.73|4043.73|4046.73|4043.73|4045.43|4042.43|0
1633043400000|2021-09-30 23:10:00|4047.23|4044.23|4048.53|4045.53|4049.53|4046.53|4047.23|4044.23|0
1633043700000|2021-09-30 23:15:00|4048.73|4045.73|4050.03|4047.03|4050.53|4047.53|4048.73|4045.73|0
1633044000000|2021-09-30 23:20:00|4049.93|4046.93|4049.33|4046.33|4050.33|4047.33|4048.53|4045.53|0
1633044300000|2021-09-30 23:25:00|4049.43|4046.43|4050.33|4047.33|4050.53|4047.53|4049.03|4046.03|0
1633044600000|2021-09-30 23:30:00|4050.53|4047.53|4048.33|4045.33|4050.83|4047.83|4047.73|4044.73|0
1633044900000|2021-09-30 23:35:00|4048.53|4045.53|4048.23|4045.23|4049.03|4046.03|4046.93|4043.93|0
1633045200000|2021-09-30 23:40:00|4048.33|4045.33|4048.73|4045.73|4049.03|4046.03|4047.33|4044.33|0
1633045500000|2021-09-30 23:45:00|4048.53|4045.53|4045.93|4042.93|4049.03|4046.03|4044.93|4041.93|0
1633045800000|2021-09-30 23:50:00|4045.73|4042.73|4047.53|4044.53|4048.03|4045.03|4045.33|4042.33|0
1633046100000|2021-09-30 23:55:00|4047.23|4044.23|4048.03|4045.03|4048.23|4045.23|4046.23|4043.23|0
1633046400000|2021-10-01 00:00:00|4047.13|4044.13|4049.53|4046.53|4049.83|4046.83|4045.73|4042.73|0
1633046700000|2021-10-01 00:05:00|4049.63|4046.63|4050.83|4047.83|4051.63|4048.63|4049.33|4046.33|0
1633047000000|2021-10-01 00:10:00|4050.53|4047.53|4051.33|4048.33|4052.13|4049.13|4050.03|4047.03|0
1633047300000|2021-10-01 00:15:00|4051.13|4048.13|4046.53|4044.53|4051.33|4048.33|4045.03|4043.03|582
1633047600000|2021-10-01 00:20:00|4046.23|4044.23|4046.73|4044.73|4047.03|4045.03|4044.53|4042.53|383
1633047900000|2021-10-01 00:25:00|4046.53|4044.53|4044.53|4042.53|4046.53|4044.53|4043.53|4041.53|394
1633048200000|2021-10-01 00:30:00|4045.03|4043.03|4044.03|4042.03|4047.53|4045.53|4043.03|4041.03|410
1633048500000|2021-10-01 00:35:00|4043.53|4041.53|4046.53|4044.53|4047.03|4045.03|4043.53|4041.53|253
1633048800000|2021-10-01 00:40:00|4047.03|4045.03|4047.03|4045.03|4047.53|4045.53|4046.03|4044.03|159
1633049100000|2021-10-01 00:45:00|4046.53|4044.53|4042.53|4040.53|4046.73|4044.73|4042.03|4040.03|314
1633049400000|2021-10-01 00:50:00|4042.23|4040.23|4041.03|4039.03|4043.03|4041.03|4038.53|4036.53|466
1633049700000|2021-10-01 00:55:00|4040.73|4038.73|4035.73|4033.73|4041.03|4039.03|4035.23|4033.23|305
1633050000000|2021-10-01 01:00:00|4036.03|4034.03|4027.53|4025.53|4037.03|4035.03|4025.53|4023.53|2028
1633050300000|2021-10-01 01:05:00|4028.03|4026.03|4016.53|4014.53|4028.03|4026.03|4015.53|4013.53|1889
1633050600000|2021-10-01 01:10:00|4016.23|4014.23|4011.03|4009.03|4017.03|4015.03|4009.53|4007.53|1359
1633050900000|2021-10-01 01:15:00|4011.23|4009.23|4012.03|4010.03|4016.03|4014.03|4010.23|4008.23|472
1633051200000|2021-10-01 01:20:00|4012.53|4010.53|4012.03|4010.03|4014.53|4012.53|4010.53|4008.53|314
1633051500000|2021-10-01 01:25:00|4012.73|4010.73|4011.53|4009.53|4014.23|4012.23|4010.53|4008.53|318
1633051800000|2021-10-01 01:30:00|4011.23|4009.23|4005.53|4003.53|4011.73|4009.73|4005.03|4003.03|751
1633052100000|2021-10-01 01:35:00|4005.73|4003.73|4003.03|4001.03|4006.53|4004.53|4000.03|3998.03|766
1633052400000|2021-10-01 01:40:00|4003.23|4001.23|4007.53|4005.53|4008.23|4006.23|4000.73|3998.73|333
1633052700000|2021-10-01 01:45:00|4007.73|4005.73|4005.73|4003.73|4008.53|4006.53|4005.03|4003.03|231
1633053000000|2021-10-01 01:50:00|4006.03|4004.03|4006.53|4004.53|4007.03|4005.03|4003.53|4001.53|265
1633053300000|2021-10-01 01:55:00|4006.23|4004.23|4003.73|4001.73|4009.23|4007.23|4002.73|4000.73|517
1633053600000|2021-10-01 02:00:00|4003.53|4001.53|4003.73|4001.73|4005.03|4003.03|4001.53|3999.53|285
1633053900000|2021-10-01 02:05:00|4004.03|4002.03|4003.53|4001.53|4005.23|4003.23|4002.03|4000.03|176
1633054200000|2021-10-01 02:10:00|4003.73|4001.73|4003.73|4001.73|4005.03|4003.03|4002.03|4000.03|134
1633054500000|2021-10-01 02:15:00|4004.03|4002.03|4003.73|4001.73|4004.23|4002.23|4002.53|4000.53|103
1633054800000|2021-10-01 02:20:00|4004.03|4002.03|4005.73|4003.73|4006.03|4004.03|4004.03|4002.03|125
1633055100000|2021-10-01 02:25:00|4006.03|4004.03|4007.53|4005.53|4007.53|4005.53|4005.73|4003.73|92
1633055400000|2021-10-01 02:30:00|4007.73|4005.73|4005.53|4003.53|4008.53|4006.53|4003.03|4001.03|236
1633055700000|2021-10-01 02:35:00|4005.03|4003.03|4007.23|4005.23|4007.53|4005.53|4003.53|4001.53|118
1633056000000|2021-10-01 02:40:00|4006.53|4004.53|4007.03|4005.03|4007.53|4005.53|4006.03|4004.03|76
1633056300000|2021-10-01 02:45:00|4007.53|4005.53|4003.03|4001.03|4007.53|4005.53|4002.23|4000.23|133
1633056600000|2021-10-01 02:50:00|4002.73|4000.73|4004.03|4002.03|4004.03|4002.03|4001.53|3999.53|110
1633056900000|2021-10-01 02:55:00|4003.53|4001.53|4005.03|4003.03|4005.23|4003.23|4002.03|4000.03|67
1633057200000|2021-10-01 03:00:00|4005.73|4003.73|4008.53|4006.53|4009.73|4007.73|4005.73|4003.73|167
1633057500000|2021-10-01 03:05:00|4008.73|4006.73|4006.73|4004.73|4008.73|4006.73|4005.23|4003.23|91
1633057800000|2021-10-01 03:10:00|4006.53|4004.53|4005.73|4003.73|4008.03|4006.03|4005.73|4003.73|115
1633058100000|2021-10-01 03:15:00|4006.03|4004.03|4003.73|4001.73|4006.03|4004.03|4003.03|4001.03|74
1633058400000|2021-10-01 03:20:00|4004.03|4002.03|4006.03|4004.03|4006.03|4004.03|4004.03|4002.03|56
1633058700000|2021-10-01 03:25:00|4006.53|4004.53|4006.53|4004.53|4007.03|4005.03|4004.73|4002.73|57
1633059000000|2021-10-01 03:30:00|4006.73|4004.73|4010.53|4008.53|4011.53|4009.53|4006.53|4004.53|223
1633059300000|2021-10-01 03:35:00|4011.03|4009.03|4009.53|4007.53|4011.53|4009.53|4009.53|4007.53|127
1633059600000|2021-10-01 03:40:00|4009.73|4007.73|4007.53|4005.53|4009.73|4007.73|4007.23|4005.23|117
1633059900000|2021-10-01 03:45:00|4007.23|4005.23|4006.53|4004.53|4008.23|4006.23|4005.53|4003.53|141
1633060200000|2021-10-01 03:50:00|4006.73|4004.73|4005.73|4003.73|4006.73|4004.73|4003.23|4001.23|206
1633060500000|2021-10-01 03:55:00|4005.53|4003.53|4002.23|4000.23|4006.03|4004.03|4002.23|4000.23|123
1633060800000|2021-10-01 04:00:00|4002.53|4000.53|4003.03|4001.03|4005.03|4003.03|4002.23|4000.23|108
1633061100000|2021-10-01 04:05:00|4003.23|4001.23|4006.03|4004.03|4006.03|4004.03|4003.03|4001.03|198
1633061400000|2021-10-01 04:10:00|4005.73|4003.73|4007.23|4005.23|4007.23|4005.23|4005.23|4003.23|438
1633061700000|2021-10-01 04:15:00|4007.03|4005.03|4007.03|4005.03|4008.03|4006.03|4006.23|4004.23|78
1633062000000|2021-10-01 04:20:00|4006.53|4004.53|4005.23|4003.23|4007.03|4005.03|4004.53|4002.53|161
1633062300000|2021-10-01 04:25:00|4005.03|4003.03|4001.53|3999.53|4006.03|4004.03|4001.53|3999.53|160
1633062600000|2021-10-01 04:30:00|4002.03|4000.03|4002.03|4000.03|4004.03|4002.03|4001.53|3999.53|150
1633062900000|2021-10-01 04:35:00|4002.23|4000.23|4003.23|4001.23|4003.23|4001.23|4001.03|3999.03|63
1633063200000|2021-10-01 04:40:00|4003.03|4001.03|4001.03|3999.03|4003.03|4001.03|4000.73|3998.73|250
1633063500000|2021-10-01 04:45:00|4000.73|3998.73|4004.23|4002.23|4004.53|4002.53|4000.03|3998.03|120
1633063800000|2021-10-01 04:50:00|4004.03|4002.03|4004.53|4002.53|4008.03|4006.03|4004.03|4002.03|221
1633064100000|2021-10-01 04:55:00|4004.03|4002.03|4005.03|4003.03|4006.03|4004.03|4003.03|4001.03|301
1633064400000|2021-10-01 05:00:00|4006.03|4004.03|4002.53|4000.53|4006.03|4004.03|4002.53|4000.53|240
1633064700000|2021-10-01 05:05:00|4002.73|4000.73|4002.53|4000.53|4003.03|4001.03|4001.53|3999.53|306
1633065000000|2021-10-01 05:10:00|4002.23|4000.23|4003.23|4001.23|4004.53|4002.53|4001.53|3999.53|215
1633065300000|2021-10-01 05:15:00|4003.03|4001.03|4007.03|4005.03|4007.73|4005.73|4002.73|4000.73|383
1633065600000|2021-10-01 05:20:00|4006.53|4004.53|4005.73|4003.73|4007.53|4005.53|4005.03|4003.03|225
1633065900000|2021-10-01 05:25:00|4005.53|4003.53|4007.53|4005.53|4009.23|4007.23|4005.53|4003.53|428
1633066200000|2021-10-01 05:30:00|4007.23|4005.23|4005.53|4003.53|4007.73|4005.73|4005.53|4003.53|411
1633066500000|2021-10-01 05:35:00|4005.23|4003.23|4007.03|4005.03|4007.53|4005.53|4005.03|4003.03|363
1633066800000|2021-10-01 05:40:00|4006.53|4004.53|4008.73|4006.73|4009.53|4007.53|4006.23|4004.23|389
1633067100000|2021-10-01 05:45:00|4009.03|4007.03|4007.53|4005.53|4011.03|4009.03|4006.53|4004.53|667
1633067400000|2021-10-01 05:50:00|4007.03|4005.03|4009.03|4007.03|4010.73|4008.73|4006.53|4004.53|1285
1633067700000|2021-10-01 05:55:00|4008.73|4006.73|4011.03|4009.03|4011.23|4009.23|4006.53|4004.53|1248
1633068000000|2021-10-01 06:00:00|4010.78|4009.28|4014.78|4013.28|4017.78|4016.28|4009.78|4008.28|4600
1633068300000|2021-10-01 06:05:00|4014.98|4013.48|4015.28|4013.78|4019.28|4017.78|4014.28|4012.78|2748
1633068600000|2021-10-01 06:10:00|4015.48|4013.98|4008.28|4006.78|4015.78|4014.28|4008.28|4006.78|1342
1633068900000|2021-10-01 06:15:00|4008.48|4006.98|4001.78|4000.28|4009.28|4007.78|4000.28|3998.78|2837
1633069200000|2021-10-01 06:20:00|4001.28|3999.78|3995.28|3993.78|4001.28|3999.78|3991.78|3990.28|6505
1633069500000|2021-10-01 06:25:00|3995.78|3994.28|4001.48|3999.98|4001.78|4000.28|3992.28|3990.78|4601
1633069800000|2021-10-01 06:30:00|4001.78|4000.28|4000.48|3998.98|4003.48|4001.98|3999.28|3997.78|2519
1633070100000|2021-10-01 06:35:00|4000.78|3999.28|4002.78|4001.28|4002.78|4001.28|3999.78|3998.28|1896
1633070400000|2021-10-01 06:40:00|4002.48|4000.98|3998.78|3997.28|4002.78|4001.28|3998.28|3996.78|1926
1633070700000|2021-10-01 06:45:00|3998.28|3996.78|3997.28|3995.78|3999.98|3998.48|3996.78|3995.28|3810
1633071000000|2021-10-01 06:50:00|3997.48|3995.98|3990.28|3988.78|3998.48|3996.98|3990.28|3988.78|5755
1633071300000|2021-10-01 06:55:00|3989.78|3988.28|3996.78|3995.28|3996.78|3995.28|3987.78|3986.28|6608
1633071600000|2021-10-01 07:00:00|3996.28|3994.78|3987.28|3985.78|4000.48|3998.98|3983.78|3982.28|27798
1633071900000|2021-10-01 07:05:00|3987.48|3985.98|3992.78|3991.28|3992.98|3991.48|3979.78|3978.28|19183
1633072200000|2021-10-01 07:10:00|3992.28|3990.78|4003.78|4002.28|4003.78|4002.28|3984.28|3982.78|13544
1633072500000|2021-10-01 07:15:00|4003.28|4001.78|4006.78|4005.28|4006.78|4005.28|3995.78|3994.28|16756
1633072800000|2021-10-01 07:20:00|4006.98|4005.48|4003.28|4001.78|4008.78|4007.28|4001.78|4000.28|12811
1633073100000|2021-10-01 07:25:00|4003.78|4002.28|4013.28|4011.78|4016.28|4014.78|4000.28|3998.78|10205
1633073400000|2021-10-01 07:30:00|4014.28|4012.78|4016.28|4014.78|4020.48|4018.98|4012.28|4010.78|17634
1633073700000|2021-10-01 07:35:00|4017.28|4015.78|4012.28|4010.78|4021.78|4020.28|4012.28|4010.78|8121
1633074000000|2021-10-01 07:40:00|4012.07|4010.57|4011.57|4010.07|4018.57|4017.07|4009.57|4008.07|11839
1633074300000|2021-10-01 07:45:00|4012.07|4010.57|4012.07|4010.57|4013.07|4011.57|4006.57|4005.07|9741
1633074600000|2021-10-01 07:50:00|4012.57|4011.07|4022.07|4020.57|4022.57|4021.07|4012.57|4011.07|12193
1633074900000|2021-10-01 07:55:00|4022.27|4020.77|4018.07|4016.57|4030.57|4029.07|4018.07|4016.57|14276
1633075200000|2021-10-01 08:00:00|4017.57|4016.07|4014.57|4013.07|4021.07|4019.57|4013.57|4012.07|15531
1633075500000|2021-10-01 08:05:00|4015.07|4013.57|4005.57|4004.07|4015.57|4014.07|4003.57|4002.07|10584
1633075800000|2021-10-01 08:10:00|4005.27|4003.77|3999.57|3998.07|4007.77|4006.27|3999.07|3997.57|10849
1633076100000|2021-10-01 08:15:00|3999.27|3997.77|4001.07|3999.57|4001.57|4000.07|3996.77|3995.27|9531
1633076400000|2021-10-01 08:20:00|4000.57|3999.07|4001.57|4000.07|4001.57|4000.07|3994.57|3993.07|16389
1633076700000|2021-10-01 08:25:00|4001.07|3999.57|4007.57|4006.07|4007.57|4006.07|3998.07|3996.57|4493
1633077000000|2021-10-01 08:30:00|4007.77|4006.27|4010.27|4008.77|4014.77|4013.27|4007.07|4005.57|8273
1633077300000|2021-10-01 08:35:00|4010.57|4009.07|4016.07|4014.57|4016.57|4015.07|4010.27|4008.77|8248
1633077600000|2021-10-01 08:40:00|4015.57|4014.07|4019.07|4017.57|4019.57|4018.07|4014.07|4012.57|5066
1633077900000|2021-10-01 08:45:00|4019.57|4018.07|4012.57|4011.07|4020.57|4019.07|4009.57|4008.07|7108
1633078200000|2021-10-01 08:50:00|4013.07|4011.57|4014.07|4012.57|4014.57|4013.07|4010.57|4009.07|4579
1633078500000|2021-10-01 08:55:00|4013.57|4012.07|4018.07|4016.57|4018.57|4017.07|4009.07|4007.57|7680
1633078800000|2021-10-01 09:00:00|4018.27|4016.77|4023.07|4021.57|4023.07|4021.57|4018.07|4016.57|7365
1633079100000|2021-10-01 09:05:00|4023.57|4022.07|4021.07|4019.57|4024.57|4023.07|4021.07|4019.57|5819
1633079400000|2021-10-01 09:10:00|4021.57|4020.07|4027.07|4025.57|4028.07|4026.57|4021.57|4020.07|4450
1633079700000|2021-10-01 09:15:00|4026.57|4025.07|4021.57|4020.07|4028.57|4027.07|4021.57|4020.07|7161
1633080000000|2021-10-01 09:20:00|4022.07|4020.57|4019.07|4017.57|4023.57|4022.07|4019.07|4017.57|9926
1633080300000|2021-10-01 09:25:00|4019.57|4018.07|4021.07|4019.57|4021.07|4019.57|4015.57|4014.07|2601
1633080600000|2021-10-01 09:30:00|4020.77|4019.27|4016.07|4014.57|4023.27|4021.77|4016.07|4014.57|5838
1633080900000|2021-10-01 09:35:00|4017.07|4015.57|4016.57|4015.07|4017.07|4015.57|4013.77|4012.27|9088
1633081200000|2021-10-01 09:40:00|4017.57|4016.07|4012.57|4011.07|4017.57|4016.07|4012.07|4010.57|7856
1633081500000|2021-10-01 09:45:00|4012.77|4011.27|4011.07|4009.57|4014.07|4012.57|4008.07|4006.57|6858
1633081800000|2021-10-01 09:50:00|4010.57|4009.07|4010.57|4009.07|4012.57|4011.07|4008.07|4006.57|14550
1633082100000|2021-10-01 09:55:00|4010.07|4008.57|4014.07|4012.57|4015.07|4013.57|4009.57|4008.07|10441
1633082400000|2021-10-01 10:00:00|4014.57|4013.07|4015.27|4013.77|4019.07|4017.57|4012.57|4011.07|6925
1633082700000|2021-10-01 10:05:00|4015.57|4014.07|4016.07|4014.57|4017.57|4016.07|4015.07|4013.57|2220
1633083000000|2021-10-01 10:10:00|4015.57|4014.07|4024.57|4023.07|4025.07|4023.57|4014.57|4013.07|4667
1633083300000|2021-10-01 10:15:00|4025.07|4023.57|4019.57|4018.07|4026.07|4024.57|4019.57|4018.07|4583
1633083600000|2021-10-01 10:20:00|4019.77|4018.27|4015.07|4013.57|4020.57|4019.07|4014.57|4013.07|2989
1633083900000|2021-10-01 10:25:00|4014.77|4013.27|4016.27|4014.77|4017.07|4015.57|4014.77|4013.27|5666
1633084200000|2021-10-01 10:30:00|4016.57|4015.07|4020.57|4019.07|4021.57|4020.07|4016.07|4014.57|4326
1633084500000|2021-10-01 10:35:00|4020.07|4018.57|4018.07|4016.57|4020.57|4019.07|4017.57|4016.07|3521
1633084800000|2021-10-01 10:40:00|4018.57|4017.07|4021.07|4019.57|4021.07|4019.57|4016.07|4014.57|3149
1633085100000|2021-10-01 10:45:00|4020.57|4019.07|4018.57|4017.07|4021.07|4019.57|4016.57|4015.07|2126
1633085400000|2021-10-01 10:50:00|4018.77|4017.27|4017.07|4015.57|4019.07|4017.57|4015.07|4013.57|3092
1633085700000|2021-10-01 10:55:00|4017.57|4016.07|4021.07|4019.57|4021.07|4019.57|4017.57|4016.07|1992
1633086000000|2021-10-01 11:00:00|4021.57|4020.07|4024.07|4022.57|4024.07|4022.57|4020.57|4019.07|5051
1633086300000|2021-10-01 11:05:00|4023.57|4022.07|4029.07|4027.57|4029.07|4027.57|4022.07|4020.57|5986
1633086600000|2021-10-01 11:10:00|4028.57|4027.07|4032.07|4030.57|4032.07|4030.57|4027.57|4026.07|2536
1633086900000|2021-10-01 11:15:00|4031.77|4030.27|4033.57|4032.07|4034.57|4033.07|4030.07|4028.57|5974
1633087200000|2021-10-01 11:20:00|4034.07|4032.57|4036.57|4035.07|4036.57|4035.07|4033.57|4032.07|8021
1633087500000|2021-10-01 11:25:00|4036.27|4034.77|4039.07|4037.57|4039.57|4038.07|4036.07|4034.57|7367
1633087800000|2021-10-01 11:30:00|4039.57|4038.07|4041.57|4040.07|4044.07|4042.57|4039.57|4038.07|7153
1633088100000|2021-10-01 11:35:00|4042.07|4040.57|4044.07|4042.57|4046.57|4045.07|4042.07|4040.57|5335
1633088400000|2021-10-01 11:40:00|4043.76|4042.26|4046.76|4045.26|4047.26|4045.76|4043.76|4042.26|6503
1633088700000|2021-10-01 11:45:00|4046.46|4044.96|4049.76|4048.26|4053.26|4051.76|4046.26|4044.76|6778
1633089000000|2021-10-01 11:50:00|4049.96|4048.46|4043.26|4041.76|4051.76|4050.26|4043.26|4041.76|5490
1633089300000|2021-10-01 11:55:00|4043.76|4042.26|4046.46|4044.96|4047.26|4045.76|4043.26|4041.76|3782
1633089600000|2021-10-01 12:00:00|4046.76|4045.26|4049.76|4048.26|4051.26|4049.76|4046.76|4045.26|6741
1633089900000|2021-10-01 12:05:00|4048.76|4047.26|4050.26|4048.76|4052.26|4050.76|4048.76|4047.26|6099
1633090200000|2021-10-01 12:10:00|4050.76|4049.26|4051.26|4049.76|4051.76|4050.26|4046.26|4044.76|4421
1633090500000|2021-10-01 12:15:00|4051.76|4050.26|4055.26|4053.76|4055.76|4054.26|4051.26|4049.76|5075
1633090800000|2021-10-01 12:20:00|4054.96|4053.46|4051.26|4049.76|4055.46|4053.96|4051.26|4049.76|3343
1633091100000|2021-10-01 12:25:00|4050.96|4049.46|4054.76|4053.26|4054.76|4053.26|4049.76|4048.26|2957
1633091400000|2021-10-01 12:30:00|4054.46|4052.96|4046.26|4044.76|4055.26|4053.76|4045.96|4044.46|5213
1633091700000|2021-10-01 12:35:00|4045.76|4044.26|4041.76|4040.26|4045.76|4044.26|4040.76|4039.26|14673
1633092000000|2021-10-01 12:40:00|4042.26|4040.76|4044.26|4042.76|4047.26|4045.76|4040.76|4039.26|4605
1633092300000|2021-10-01 12:45:00|4043.76|4042.26|4039.76|4038.26|4044.76|4043.26|4038.76|4037.26|2849
1633092600000|2021-10-01 12:50:00|4038.76|4037.26|4041.76|4040.26|4043.76|4042.26|4038.76|4037.26|4159
1633092900000|2021-10-01 12:55:00|4041.26|4039.76|4041.76|4040.26|4043.76|4042.26|4039.76|4038.26|2780
1633093200000|2021-10-01 13:00:00|4042.26|4040.76|4048.76|4047.26|4048.76|4047.26|4042.26|4040.76|3585
1633093500000|2021-10-01 13:05:00|4048.46|4046.96|4047.76|4046.26|4050.26|4048.76|4047.46|4045.96|3668
1633093800000|2021-10-01 13:10:00|4048.26|4046.76|4050.76|4049.26|4050.76|4049.26|4047.76|4046.26|1941
1633094100000|2021-10-01 13:15:00|4050.26|4048.76|4051.76|4050.26|4052.26|4050.76|4049.96|4048.46|3041
1633094400000|2021-10-01 13:20:00|4051.46|4049.96|4051.76|4050.26|4053.96|4052.46|4050.76|4049.26|3015
1633094700000|2021-10-01 13:25:00|4051.26|4049.76|4051.96|4050.46|4052.26|4050.76|4050.76|4049.26|3881
1633095000000|2021-10-01 13:30:00|4051.76|4050.26|4046.26|4044.76|4054.76|4053.26|4045.96|4044.46|6592
1633095300000|2021-10-01 13:35:00|4045.76|4044.26|4042.76|4041.26|4050.76|4049.26|4042.76|4041.26|5970
1633095600000|2021-10-01 13:40:00|4043.26|4041.76|4035.26|4033.76|4045.26|4043.76|4035.26|4033.76|10604
1633095900000|2021-10-01 13:45:00|4034.76|4033.26|4032.76|4031.26|4036.26|4034.76|4029.96|4028.46|7728
1633096200000|2021-10-01 13:50:00|4032.26|4030.76|4029.76|4028.26|4034.76|4033.26|4029.26|4027.76|8092
1633096500000|2021-10-01 13:55:00|4030.26|4028.76|4030.26|4028.76|4031.26|4029.76|4025.76|4024.26|12173
1633096800000|2021-10-01 14:00:00|4031.76|4030.26|4036.26|4034.76|4043.26|4041.76|4028.26|4026.76|8427
1633097100000|2021-10-01 14:05:00|4035.76|4034.26|4037.26|4035.76|4041.76|4040.26|4032.76|4031.26|16245
1633097400000|2021-10-01 14:10:00|4037.95|4036.45|4035.95|4034.45|4040.45|4038.95|4033.65|4032.15|14844
1633097700000|2021-10-01 14:15:00|4036.45|4034.95|4026.45|4024.95|4036.45|4034.95|4022.45|4020.95|12906
1633098000000|2021-10-01 14:20:00|4026.95|4025.45|4021.95|4020.45|4026.95|4025.45|4020.45|4018.95|16891
1633098300000|2021-10-01 14:25:00|4021.45|4019.95|4021.65|4020.15|4024.95|4023.45|4018.95|4017.45|4851
1633098600000|2021-10-01 14:30:00|4021.45|4019.95|4023.95|4022.45|4025.95|4024.45|4019.95|4018.45|10750
1633098900000|2021-10-01 14:35:00|4024.15|4022.65|4024.45|4022.95|4028.95|4027.45|4023.45|4021.95|10715
1633099200000|2021-10-01 14:40:00|4023.95|4022.45|4026.45|4024.95|4029.45|4027.95|4023.45|4021.95|5786
1633099500000|2021-10-01 14:45:00|4025.95|4024.45|4031.95|4030.45|4031.95|4030.45|4022.45|4020.95|9404
1633099800000|2021-10-01 14:50:00|4031.45|4029.95|4023.45|4021.95|4031.45|4029.95|4022.95|4021.45|6627
1633100100000|2021-10-01 14:55:00|4023.15|4021.65|4029.95|4028.45|4031.45|4029.95|4022.95|4021.45|5841
1633100400000|2021-10-01 15:00:00|4029.45|4027.95|4028.45|4026.95|4033.45|4031.95|4027.95|4026.45|15306
1633100700000|2021-10-01 15:05:00|4028.95|4027.45|4023.95|4022.45|4030.45|4028.95|4023.95|4022.45|11830
1633101000000|2021-10-01 15:10:00|4024.45|4022.95|4037.45|4035.95|4039.45|4037.95|4022.45|4020.95|7913
1633101300000|2021-10-01 15:15:00|4037.95|4036.45|4038.45|4036.95|4039.45|4037.95|4033.45|4031.95|10160
1633101600000|2021-10-01 15:20:00|4038.95|4037.45|4034.95|4033.45|4039.95|4038.45|4033.45|4031.95|17069
1633101900000|2021-10-01 15:25:00|4035.45|4033.95|4026.45|4024.95|4035.45|4033.95|4024.95|4023.45|29267
1633102200000|2021-10-01 15:30:00|4023.94|4022.44|4033.94|4032.44|4034.94|4033.44|4020.94|4019.44|49265
1633102500000|2021-10-01 15:35:00|4034.44|4032.94|4036.94|4035.44|4039.14|4037.64|4033.44|4031.94|29819
1633102800000|2021-10-01 15:40:00|4037.44|4035.94|4036.94|4035.44|4037.94|4036.44|4034.94|4033.44|7754
1633103100000|2021-10-01 15:45:00|4037.44|4035.94|4035.94|4034.44|4037.94|4036.44|4035.44|4033.94|5188
1633103400000|2021-10-01 15:50:00|4036.44|4034.94|4036.44|4034.94|4037.44|4035.94|4032.44|4030.94|5054
1633103700000|2021-10-01 15:55:00|4036.94|4035.44|4033.94|4032.44|4036.94|4035.44|4031.44|4029.94|2361
1633104000000|2021-10-01 16:00:00|4034.44|4032.94|4032.44|4030.94|4035.94|4034.44|4031.94|4030.44|3878
1633104300000|2021-10-01 16:05:00|4032.94|4031.44|4036.44|4034.94|4036.44|4034.94|4031.44|4029.94|2366
1633104600000|2021-10-01 16:10:00|4035.94|4034.44|4033.94|4032.44|4036.94|4035.44|4033.44|4031.94|5331
1633104900000|2021-10-01 16:15:00|4033.44|4031.94|4033.94|4032.44|4034.44|4032.94|4030.94|4029.44|1357
1633105200000|2021-10-01 16:20:00|4034.44|4032.94|4038.94|4037.44|4040.44|4038.94|4034.44|4032.94|1633
1633105500000|2021-10-01 16:25:00|4039.44|4037.94|4037.44|4035.94|4039.44|4037.94|4036.94|4035.44|1294
1633105800000|2021-10-01 16:30:00|4036.94|4035.44|4038.94|4037.44|4039.44|4037.94|4036.94|4035.44|1261
1633106100000|2021-10-01 16:35:00|4039.44|4037.94|4036.44|4034.94|4040.44|4038.94|4035.14|4033.64|665
1633106400000|2021-10-01 16:40:00|4036.94|4035.44|4038.94|4037.44|4038.94|4037.44|4036.44|4034.94|573
1633106700000|2021-10-01 16:45:00|4039.44|4037.94|4038.94|4037.44|4039.94|4038.44|4037.94|4036.44|877
1633107000000|2021-10-01 16:50:00|4039.14|4037.64|4035.94|4034.44|4039.44|4037.94|4034.94|4033.44|2436
1633107300000|2021-10-01 16:55:00|4036.14|4034.64|4034.44|4032.94|4036.94|4035.44|4032.44|4030.94|1386
1633107600000|2021-10-01 17:00:00|4034.64|4033.14|4035.94|4034.44|4036.44|4034.94|4031.44|4029.94|1674
1633107900000|2021-10-01 17:05:00|4036.44|4034.94|4039.44|4037.94|4039.44|4037.94|4035.94|4034.44|775
1633108200000|2021-10-01 17:10:00|4039.94|4038.44|4038.94|4037.44|4039.94|4038.44|4037.94|4036.44|857
1633108500000|2021-10-01 17:15:00|4039.44|4037.94|4038.94|4037.44|4040.44|4038.94|4037.94|4036.44|507
1633108800000|2021-10-01 17:20:00|4038.44|4036.94|4039.94|4038.44|4040.44|4038.94|4038.44|4036.94|605
1633109100000|2021-10-01 17:25:00|4039.64|4038.14|4039.44|4037.94|4040.44|4038.94|4039.44|4037.94|386
1633109400000|2021-10-01 17:30:00|4039.64|4038.14|4042.94|4041.44|4043.44|4041.94|4039.44|4037.94|2103
1633109700000|2021-10-01 17:35:00|4042.44|4040.94|4043.44|4041.94|4043.44|4041.94|4042.44|4040.94|594
1633110000000|2021-10-01 17:40:00|4043.94|4042.44|4044.44|4042.94|4044.44|4042.94|4043.44|4041.94|474
1633110300000|2021-10-01 17:45:00|4044.64|4043.14|4048.44|4046.94|4048.94|4047.44|4043.94|4042.44|1869
1633110600000|2021-10-01 17:50:00|4048.94|4047.44|4047.94|4046.44|4048.94|4047.44|4046.94|4045.44|669
1633110900000|2021-10-01 17:55:00|4047.44|4045.94|4045.94|4044.44|4047.94|4046.44|4045.44|4043.94|753
1633111200000|2021-10-01 18:00:00|4046.44|4044.94|4049.44|4047.94|4049.94|4048.44|4045.94|4044.44|1264
1633111500000|2021-10-01 18:05:00|4049.64|4048.14|4050.94|4049.44|4051.94|4050.44|4049.44|4047.94|888
1633111800000|2021-10-01 18:10:00|4051.44|4049.94|4050.94|4049.44|4052.44|4050.94|4049.94|4048.44|387
1633112100000|2021-10-01 18:15:00|4051.44|4049.94|4054.44|4052.94|4054.94|4053.44|4051.44|4049.94|1869
1633112400000|2021-10-01 18:20:00|4053.94|4052.44|4054.94|4053.44|4055.94|4054.44|4053.94|4052.44|582
1633112700000|2021-10-01 18:25:00|4055.44|4053.94|4054.44|4052.94|4056.64|4055.14|4053.94|4052.44|758
1633113000000|2021-10-01 18:30:00|4054.94|4053.44|4054.94|4053.44|4056.44|4054.94|4054.44|4052.94|800
1633113300000|2021-10-01 18:35:00|4055.14|4053.64|4056.44|4054.94|4056.94|4055.44|4054.94|4053.44|701
1633113600000|2021-10-01 18:40:00|4056.94|4055.44|4053.44|4051.94|4057.44|4055.94|4053.44|4051.94|642
1633113900000|2021-10-01 18:45:00|4053.94|4052.44|4056.94|4055.44|4056.94|4055.44|4053.44|4051.94|1237
1633114200000|2021-10-01 18:50:00|4056.44|4054.94|4059.44|4057.94|4059.44|4057.94|4054.94|4053.44|1172
1633114500000|2021-10-01 18:55:00|4058.94|4057.44|4058.44|4056.94|4059.94|4058.44|4058.14|4056.64|979
1633114800000|2021-10-01 19:00:00|4058.94|4057.44|4061.44|4059.94|4061.94|4060.44|4058.44|4056.94|1234
1633115100000|2021-10-01 19:05:00|4061.94|4060.44|4062.44|4060.94|4062.44|4060.94|4060.94|4059.44|336
1633115400000|2021-10-01 19:10:00|4061.94|4060.44|4064.44|4062.94|4064.44|4062.94|4061.94|4060.44|815
1633115700000|2021-10-01 19:15:00|4064.94|4063.44|4061.94|4060.44|4065.44|4063.94|4060.94|4059.44|1052
1633116000000|2021-10-01 19:20:00|4062.14|4060.64|4060.94|4059.44|4062.94|4061.44|4060.94|4059.44|778
1633116300000|2021-10-01 19:25:00|4061.14|4059.64|4058.44|4056.94|4061.44|4059.94|4057.94|4056.44|1232
1633116600000|2021-10-01 19:30:00|4057.94|4056.44|4060.44|4058.94|4060.44|4058.94|4056.44|4054.94|708
1633116900000|2021-10-01 19:35:00|4060.14|4058.64|4056.94|4055.44|4060.14|4058.64|4056.94|4055.44|602
1633117200000|2021-10-01 19:40:00|4057.44|4055.94|4058.94|4057.44|4058.94|4057.44|4056.94|4055.44|585
1633117500000|2021-10-01 19:45:00|4058.44|4056.94|4056.44|4054.94|4058.94|4057.44|4054.44|4052.94|754
1633117800000|2021-10-01 19:50:00|4057.94|4056.44|4059.94|4058.44|4063.44|4061.94|4056.44|4054.94|2161
1633118100000|2021-10-01 19:55:00|4059.44|4057.94|4052.94|4051.44|4059.94|4058.44|4050.44|4048.94|3874
1633118400000|2021-10-01 20:00:00|4058.49|4055.49|4061.59|4058.59|4063.39|4060.39|4056.69|4053.69|14325
1633118700000|2021-10-01 20:05:00|4062.09|4059.09|4059.79|4056.79|4062.59|4059.59|4058.59|4055.59|0
1633119000000|2021-10-01 20:10:00|4060.39|4057.39|4054.99|4051.99|4061.39|4058.39|4054.19|4051.19|0
1633119300000|2021-10-01 20:15:00|4054.79|4051.79|4058.29|4055.29|4058.29|4055.29|4054.79|4051.79|0
1633119600000|2021-10-01 20:20:00|4058.49|4055.49|4057.79|4054.79|4058.59|4055.59|4056.79|4053.79|0
1633119900000|2021-10-01 20:25:00|4057.69|4054.69|4057.59|4054.59|4058.79|4055.79|4057.09|4054.09|0
1633120200000|2021-10-01 20:30:00|4057.29|4054.29|4055.79|4052.79|4057.39|4054.39|4055.49|4052.49|0
1633120500000|2021-10-01 20:35:00|4055.49|4052.49|4055.79|4052.79|4056.69|4053.69|4054.99|4051.99|0
1633120800000|2021-10-01 20:40:00|4055.99|4052.99|4056.29|4053.29|4057.29|4054.29|4055.99|4052.99|0
1633121100000|2021-10-01 20:45:00|4056.79|4053.79|4056.49|4053.49|4057.59|4054.59|4055.49|4052.49|0
1633121400000|2021-10-01 20:50:00|4056.79|4053.79|4057.59|4054.59|4057.89|4054.89|4055.99|4052.99|0
1633121700000|2021-10-01 20:55:00|4057.29|4054.29|4058.59|4055.59|4059.39|4056.39|4057.29|4054.29|0
1633298400000|2021-10-03 22:00:00|4061.99|4058.99|4055.09|4052.09|4061.99|4058.99|4055.09|4052.09|0
1633298700000|2021-10-03 22:05:00|4054.89|4051.89|4057.39|4054.39|4058.19|4055.19|4054.89|4051.89|0
1633299000000|2021-10-03 22:10:00|4057.69|4054.69|4057.89|4054.89|4060.19|4057.19|4057.69|4054.69|0
1633299300000|2021-10-03 22:15:00|4058.19|4055.19|4060.79|4057.79|4061.29|4058.29|4057.69|4054.69|0
1633299600000|2021-10-03 22:20:00|4060.99|4057.99|4065.39|4062.39|4065.39|4062.39|4060.99|4057.99|0
1633299900000|2021-10-03 22:25:00|4065.09|4062.09|4068.19|4065.19|4068.39|4065.39|4064.29|4061.29|0
1633300200000|2021-10-03 22:30:00|4067.89|4064.89|4067.09|4064.09|4068.39|4065.39|4066.89|4063.89|0
1633300500000|2021-10-03 22:35:00|4066.89|4063.89|4066.89|4063.89|4067.39|4064.39|4066.89|4063.89|0
1633300800000|2021-10-03 22:40:00|4067.09|4064.09|4066.09|4063.09|4067.09|4064.09|4064.79|4061.79|0
1633301100000|2021-10-03 22:45:00|4066.39|4063.39|4065.89|4062.89|4066.59|4063.59|4065.19|4062.19|0
1633301400000|2021-10-03 22:50:00|4065.39|4062.39|4068.19|4065.19|4068.39|4065.39|4065.39|4062.39|0
1633301700000|2021-10-03 22:55:00|4067.99|4064.99|4069.39|4066.39|4069.89|4066.89|4066.89|4063.89|0
1633302000000|2021-10-03 23:00:00|4069.69|4066.69|4068.09|4065.09|4070.19|4067.19|4067.39|4064.39|0
1633302300000|2021-10-03 23:05:00|4067.89|4064.89|4070.39|4067.39|4070.39|4067.39|4067.39|4064.39|0
1633302600000|2021-10-03 23:10:00|4070.19|4067.19|4069.69|4066.69|4070.19|4067.19|4068.39|4065.39|0
1633302900000|2021-10-03 23:15:00|4069.39|4066.39|4067.99|4064.99|4069.89|4066.89|4067.89|4064.89|0
1633303200000|2021-10-03 23:20:00|4067.89|4064.89|4068.39|4065.39|4068.79|4065.79|4067.59|4064.59|0
1633303500000|2021-10-03 23:25:00|4068.69|4065.69|4069.39|4066.39|4070.19|4067.19|4068.39|4065.39|0
1633303800000|2021-10-03 23:30:00|4069.69|4066.69|4068.69|4065.69|4070.49|4067.49|4068.39|4065.39|0
1633304100000|2021-10-03 23:35:00|4068.89|4065.89|4069.89|4066.89|4070.49|4067.49|4068.89|4065.89|0
1633304400000|2021-10-03 23:40:00|4069.69|4066.69|4068.69|4065.69|4070.19|4067.19|4068.69|4065.69|0
1633304700000|2021-10-03 23:45:00|4068.39|4065.39|4066.39|4063.39|4068.89|4065.89|4066.09|4063.09|0
1633305000000|2021-10-03 23:50:00|4066.09|4063.09|4066.89|4063.89|4067.39|4064.39|4065.29|4062.29|0
1633305300000|2021-10-03 23:55:00|4067.09|4064.09|4066.89|4063.89|4067.39|4064.39|4066.09|4063.09|0
1633305600000|2021-10-04 00:00:00|4066.39|4063.39|4065.29|4062.29|4067.39|4064.39|4064.29|4061.29|0
1633305900000|2021-10-04 00:05:00|4065.09|4062.09|4064.59|4061.59|4066.59|4063.59|4064.29|4061.29|0
1633306200000|2021-10-04 00:10:00|4065.09|4062.09|4063.59|4060.59|4066.09|4063.09|4063.59|4060.59|0
1633306500000|2021-10-04 00:15:00|4063.29|4060.29|4053.19|4051.19|4063.29|4060.29|4052.89|4050.89|998
1633306800000|2021-10-04 00:20:00|4052.89|4050.89|4053.89|4051.89|4054.19|4052.19|4051.89|4049.89|625
1633307100000|2021-10-04 00:25:00|4053.69|4051.69|4051.89|4049.89|4056.19|4054.19|4051.69|4049.69|250
1633307400000|2021-10-04 00:30:00|4052.19|4050.19|4051.19|4049.19|4055.19|4053.19|4051.19|4049.19|185
1633307700000|2021-10-04 00:35:00|4051.39|4049.39|4048.69|4046.69|4052.19|4050.19|4048.19|4046.19|449
1633308000000|2021-10-04 00:40:00|4049.19|4047.19|4043.19|4041.19|4049.19|4047.19|4042.89|4040.89|570
1633308300000|2021-10-04 00:45:00|4042.89|4040.89|4043.19|4041.19|4044.69|4042.69|4040.19|4038.19|441
1633308600000|2021-10-04 00:50:00|4042.69|4040.69|4040.39|4038.39|4043.89|4041.89|4039.19|4037.19|223
1633308900000|2021-10-04 00:55:00|4040.69|4038.69|4044.19|4042.19|4044.39|4042.39|4040.69|4038.69|157
1633309200000|2021-10-04 01:00:00|4043.89|4041.89|4039.69|4037.69|4044.19|4042.19|4039.69|4037.69|213
1633309500000|2021-10-04 01:05:00|4038.19|4036.19|4040.19|4038.19|4041.19|4039.19|4037.69|4035.69|462
1633309800000|2021-10-04 01:10:00|4039.89|4037.89|4041.19|4039.19|4041.69|4039.69|4039.69|4037.69|193
1633310100000|2021-10-04 01:15:00|4041.69|4039.69|4043.89|4041.89|4044.39|4042.39|4041.19|4039.19|547
1633310400000|2021-10-04 01:20:00|4043.69|4041.69|4046.19|4044.19|4048.19|4046.19|4043.19|4041.19|280
1633310700000|2021-10-04 01:25:00|4046.39|4044.39|4048.19|4046.19|4048.69|4046.69|4044.89|4042.89|190
1633311000000|2021-10-04 01:30:00|4047.89|4045.89|4045.89|4043.89|4048.19|4046.19|4045.19|4043.19|217
1633311300000|2021-10-04 01:35:00|4045.69|4043.69|4033.19|4031.19|4045.69|4043.69|4032.39|4030.39|722
1633311600000|2021-10-04 01:40:00|4032.89|4030.89|4033.39|4031.39|4034.69|4032.69|4029.69|4027.69|548
1633311900000|2021-10-04 01:45:00|4033.19|4031.19|4034.69|4032.69|4036.89|4034.89|4032.69|4030.69|524
1633312200000|2021-10-04 01:50:00|4034.89|4032.89|4025.89|4023.89|4034.89|4032.89|4025.19|4023.19|451
1633312500000|2021-10-04 01:55:00|4025.69|4023.69|4032.39|4030.39|4033.39|4031.39|4025.19|4023.19|455
1633312800000|2021-10-04 02:00:00|4032.19|4030.19|4031.19|4029.19|4032.19|4030.19|4028.69|4026.69|350
1633313100000|2021-10-04 02:05:00|4030.89|4028.89|4026.89|4024.89|4030.89|4028.89|4026.69|4024.69|182
1633313400000|2021-10-04 02:10:00|4027.19|4025.19|4031.89|4029.89|4032.69|4030.69|4026.69|4024.69|572
1633313700000|2021-10-04 02:15:00|4031.69|4029.69|4037.19|4035.19|4037.69|4035.69|4031.69|4029.69|334
1633314000000|2021-10-04 02:20:00|4037.39|4035.39|4033.69|4031.69|4038.19|4036.19|4033.19|4031.19|274
1633314300000|2021-10-04 02:25:00|4033.19|4031.19|4035.69|4033.69|4036.69|4034.69|4032.19|4030.19|185
1633314600000|2021-10-04 02:30:00|4036.19|4034.19|4035.19|4033.19|4037.89|4035.89|4034.89|4032.89|213
1633314900000|2021-10-04 02:35:00|4035.39|4033.39|4037.89|4035.89|4038.39|4036.39|4033.19|4031.19|395
1633315200000|2021-10-04 02:40:00|4037.69|4035.69|4040.19|4038.19|4041.19|4039.19|4037.19|4035.19|366
1633315500000|2021-10-04 02:45:00|4039.89|4037.89|4040.39|4038.39|4040.69|4038.69|4038.19|4036.19|165
1633315800000|2021-10-04 02:50:00|4040.19|4038.19|4040.19|4038.19|4042.89|4040.89|4039.89|4037.89|160
1633316100000|2021-10-04 02:55:00|4039.89|4037.89|4038.39|4036.39|4040.39|4038.39|4037.39|4035.39|199
1633316400000|2021-10-04 03:00:00|4038.19|4036.19|4036.19|4034.19|4038.69|4036.69|4035.19|4033.19|85
1633316700000|2021-10-04 03:05:00|4035.69|4033.69|4035.39|4033.39|4037.39|4035.39|4034.69|4032.69|85
1633317000000|2021-10-04 03:10:00|4035.69|4033.69|4031.89|4029.89|4035.69|4033.69|4030.69|4028.69|85
1633317300000|2021-10-04 03:15:00|4032.19|4030.19|4034.39|4032.39|4034.69|4032.69|4031.89|4029.89|60
1633317600000|2021-10-04 03:20:00|4034.19|4032.19|4033.89|4031.89|4034.39|4032.39|4032.89|4030.89|52
1633317900000|2021-10-04 03:25:00|4033.69|4031.69|4033.39|4031.39|4034.89|4032.89|4033.39|4031.39|34
1633318200000|2021-10-04 03:30:00|4033.69|4031.69|4031.69|4029.69|4033.69|4031.69|4031.19|4029.19|107
1633318500000|2021-10-04 03:35:00|4031.39|4029.39|4032.39|4030.39|4032.39|4030.39|4030.19|4028.19|76
1633318800000|2021-10-04 03:40:00|4032.19|4030.19|4030.69|4028.69|4032.89|4030.89|4030.69|4028.69|101
1633319100000|2021-10-04 03:45:00|4030.39|4028.39|4028.69|4026.69|4031.69|4029.69|4028.39|4026.39|264
1633319400000|2021-10-04 03:50:00|4028.19|4026.19|4026.69|4024.69|4029.69|4027.69|4026.19|4024.19|244
1633319700000|2021-10-04 03:55:00|4026.89|4024.89|4025.89|4023.89|4027.89|4025.89|4024.19|4022.19|181
1633320000000|2021-10-04 04:00:00|4025.69|4023.69|4026.19|4024.19|4026.69|4024.69|4025.19|4023.19|125
1633320300000|2021-10-04 04:05:00|4025.89|4023.89|4025.89|4023.89|4027.69|4025.69|4024.69|4022.69|177
1633320600000|2021-10-04 04:10:00|4025.69|4023.69|4025.19|4023.19|4025.69|4023.69|4024.39|4022.39|109
1633320900000|2021-10-04 04:15:00|4025.39|4023.39|4027.69|4025.69|4028.69|4026.69|4025.19|4023.19|223
1633321200000|2021-10-04 04:20:00|4027.39|4025.39|4026.69|4024.69|4028.69|4026.69|4025.19|4023.19|194
1633321500000|2021-10-04 04:25:00|4026.39|4024.39|4026.69|4024.69|4029.19|4027.19|4026.39|4024.39|64
1633321800000|2021-10-04 04:30:00|4026.89|4024.89|4029.19|4027.19|4030.69|4028.69|4025.69|4023.69|220
1633322100000|2021-10-04 04:35:00|4029.69|4027.69|4032.89|4030.89|4033.19|4031.19|4028.69|4026.69|136
1633322400000|2021-10-04 04:40:00|4032.69|4030.69|4033.89|4031.89|4033.89|4031.89|4031.69|4029.69|119
1633322700000|2021-10-04 04:45:00|4034.19|4032.19|4036.69|4034.69|4039.69|4037.69|4034.19|4032.19|454
1633323000000|2021-10-04 04:50:00|4037.19|4035.19|4037.19|4035.19|4038.19|4036.19|4036.19|4034.19|178
1633323300000|2021-10-04 04:55:00|4037.39|4035.39|4037.69|4035.69|4039.69|4037.69|4036.19|4034.19|152
1633323600000|2021-10-04 05:00:00|4037.39|4035.39|4039.69|4037.69|4044.19|4042.19|4036.69|4034.69|280
1633323900000|2021-10-04 05:05:00|4040.19|4038.19|4043.39|4041.39|4043.39|4041.39|4039.19|4037.19|213
1633324200000|2021-10-04 05:10:00|4043.69|4041.69|4042.39|4040.39|4045.19|4043.19|4040.69|4038.69|522
1633324500000|2021-10-04 05:15:00|4042.69|4040.69|4042.89|4040.89|4043.69|4041.69|4041.89|4039.89|266
1633324800000|2021-10-04 05:20:00|4043.69|4041.69|4040.89|4038.89|4043.69|4041.69|4040.69|4038.69|205
1633325100000|2021-10-04 05:25:00|4041.19|4039.19|4043.89|4041.89|4044.69|4042.69|4041.19|4039.19|265
1633325400000|2021-10-04 05:30:00|4044.19|4042.19|4037.89|4035.89|4044.39|4042.39|4037.69|4035.69|393
1633325700000|2021-10-04 05:35:00|4037.69|4035.69|4036.39|4034.39|4038.69|4036.69|4036.19|4034.19|97
1633326000000|2021-10-04 05:40:00|4036.69|4034.69|4035.39|4033.39|4036.69|4034.69|4033.19|4031.19|264
1633326300000|2021-10-04 05:45:00|4035.19|4033.19|4034.39|4032.39|4035.89|4033.89|4029.69|4027.69|1020
1633326600000|2021-10-04 05:50:00|4034.89|4032.89|4032.39|4030.39|4036.89|4034.89|4032.19|4030.19|405
1633326900000|2021-10-04 05:55:00|4032.69|4030.69|4029.39|4027.39|4033.19|4031.19|4026.69|4024.69|288
1633327200000|2021-10-04 06:00:00|4029.14|4027.64|4025.94|4024.44|4031.44|4029.94|4025.94|4024.44|1710
1633327500000|2021-10-04 06:05:00|4026.14|4024.64|4021.94|4020.44|4026.14|4024.64|4021.14|4019.64|1772
1633327800000|2021-10-04 06:10:00|4020.94|4019.44|4018.94|4017.44|4023.44|4021.94|4018.94|4017.44|1964
1633328100000|2021-10-04 06:15:00|4019.14|4017.64|4012.14|4010.64|4019.64|4018.14|4010.94|4009.44|3372
1633328400000|2021-10-04 06:20:00|4012.44|4010.94|4015.44|4013.94|4016.94|4015.44|4010.64|4009.14|1604
1633328700000|2021-10-04 06:25:00|4015.14|4013.64|4024.14|4022.64|4024.14|4022.64|4014.44|4012.94|1345
1633329000000|2021-10-04 06:30:00|4023.94|4022.44|4028.94|4027.44|4032.14|4030.64|4023.94|4022.44|2569
1633329300000|2021-10-04 06:35:00|4029.44|4027.94|4027.44|4025.94|4031.94|4030.44|4026.94|4025.44|1364
1633329600000|2021-10-04 06:40:00|4027.64|4026.14|4026.14|4024.64|4030.44|4028.94|4025.94|4024.44|1300
1633329900000|2021-10-04 06:45:00|4025.94|4024.44|4017.94|4016.44|4026.94|4025.44|4017.44|4015.94|1476
1633330200000|2021-10-04 06:50:00|4018.44|4016.94|4019.44|4017.94|4023.14|4021.64|4017.94|4016.44|1982
1633330500000|2021-10-04 06:55:00|4019.14|4017.64|4018.44|4016.94|4019.14|4017.64|4014.64|4013.14|4094
1633330800000|2021-10-04 07:00:00|4019.44|4017.94|4009.94|4008.44|4019.44|4017.94|4008.44|4006.94|12401
1633331100000|2021-10-04 07:05:00|4009.44|4007.94|4018.14|4016.64|4019.44|4017.94|4009.44|4007.94|7519
1633331400000|2021-10-04 07:10:00|4018.44|4016.94|4024.44|4022.94|4026.44|4024.94|4017.94|4016.44|7925
1633331700000|2021-10-04 07:15:00|4024.14|4022.64|4012.94|4011.44|4024.44|4022.94|4011.44|4009.94|5751
1633332000000|2021-10-04 07:20:00|4012.44|4010.94|4007.44|4005.94|4016.94|4015.44|4006.94|4005.44|6754
1633332300000|2021-10-04 07:25:00|4007.94|4006.44|4002.44|4000.94|4009.94|4008.44|4001.44|3999.94|6097
1633332600000|2021-10-04 07:30:00|4001.94|4000.44|3994.44|3992.94|4001.94|4000.44|3993.44|3991.94|13116
1633332900000|2021-10-04 07:35:00|3993.94|3992.44|3999.64|3998.14|4001.44|3999.94|3993.94|3992.44|6435
1633333200000|2021-10-04 07:40:00|3999.94|3998.44|4000.84|3999.34|4002.84|4001.34|3996.64|3995.14|6727
1633333500000|2021-10-04 07:45:00|4001.14|3999.64|4009.14|4007.64|4011.64|4010.14|3998.14|3996.64|5918
1633333800000|2021-10-04 07:50:00|4008.84|4007.34|4010.14|4008.64|4010.64|4009.14|4008.34|4006.84|4350
1633334100000|2021-10-04 07:55:00|4010.64|4009.14|4014.64|4013.14|4014.64|4013.14|4009.34|4007.84|5993
1633334400000|2021-10-04 08:00:00|4015.14|4013.64|4021.14|4019.64|4022.64|4021.14|4014.14|4012.64|8098
1633334700000|2021-10-04 08:05:00|4020.64|4019.14|4018.14|4016.64|4024.64|4023.14|4017.64|4016.14|6666
1633335000000|2021-10-04 08:10:00|4018.84|4017.34|4020.14|4018.64|4024.64|4023.14|4018.84|4017.34|2578
1633335300000|2021-10-04 08:15:00|4020.64|4019.14|4014.64|4013.14|4020.64|4019.14|4014.64|4013.14|3018
1633335600000|2021-10-04 08:20:00|4015.14|4013.64|4014.64|4013.14|4018.64|4017.14|4014.64|4013.14|4551
1633335900000|2021-10-04 08:25:00|4014.14|4012.64|4010.64|4009.14|4017.64|4016.14|4010.64|4009.14|5144
1633336200000|2021-10-04 08:30:00|4010.14|4008.64|4003.64|4002.14|4011.14|4009.64|4002.64|4001.14|15253
1633336500000|2021-10-04 08:35:00|4003.14|4001.64|4001.14|3999.64|4005.14|4003.64|4000.34|3998.84|6624
1633336800000|2021-10-04 08:40:00|4000.64|3999.14|4006.14|4004.64|4008.14|4006.64|3999.14|3997.64|4020
1633337100000|2021-10-04 08:45:00|4005.14|4003.64|4006.84|4005.34|4008.64|4007.14|4002.64|4001.14|2588
1633337400000|2021-10-04 08:50:00|4006.64|4005.14|4012.14|4010.64|4013.14|4011.64|4006.64|4005.14|5527
1633337700000|2021-10-04 08:55:00|4011.64|4010.14|4020.14|4018.64|4020.64|4019.14|4010.14|4008.64|3864
1633338000000|2021-10-04 09:00:00|4020.64|4019.14|4026.14|4024.64|4028.64|4027.14|4018.64|4017.14|7901
1633338300000|2021-10-04 09:05:00|4026.64|4025.14|4029.34|4027.84|4032.14|4030.64|4026.14|4024.64|4954
1633338600000|2021-10-04 09:10:00|4029.64|4028.14|4032.14|4030.64|4036.14|4034.64|4029.64|4028.14|7484
1633338900000|2021-10-04 09:15:00|4031.64|4030.14|4029.14|4027.64|4032.64|4031.14|4027.14|4025.64|3918
1633339200000|2021-10-04 09:20:00|4028.84|4027.34|4029.84|4028.34|4031.64|4030.14|4028.64|4027.14|6789
1633339500000|2021-10-04 09:25:00|4030.14|4028.64|4033.14|4031.64|4035.14|4033.64|4029.64|4028.14|2855
1633339800000|2021-10-04 09:30:00|4033.34|4031.84|4027.64|4026.14|4033.64|4032.14|4025.64|4024.14|3384
1633340100000|2021-10-04 09:35:00|4028.14|4026.64|4029.64|4028.14|4029.64|4028.14|4025.14|4023.64|2648
1633340400000|2021-10-04 09:40:00|4029.14|4027.64|4032.84|4031.34|4034.64|4033.14|4028.14|4026.64|3755
1633340700000|2021-10-04 09:45:00|4033.14|4031.64|4034.34|4032.84|4035.14|4033.64|4030.64|4029.14|3903
1633341000000|2021-10-04 09:50:00|4034.64|4033.14|4031.14|4029.64|4037.64|4036.14|4030.64|4029.14|4868
1633341300000|2021-10-04 09:55:00|4030.64|4029.14|4032.64|4031.14|4033.64|4032.14|4030.64|4029.14|2249
1633341600000|2021-10-04 10:00:00|4032.84|4031.34|4033.64|4032.14|4035.64|4034.14|4032.64|4031.14|1285
1633341900000|2021-10-04 10:05:00|4033.14|4031.64|4034.64|4033.14|4035.64|4034.14|4031.14|4029.64|3045
1633342200000|2021-10-04 10:10:00|4035.14|4033.64|4036.64|4035.14|4038.14|4036.64|4035.14|4033.64|1570
1633342500000|2021-10-04 10:15:00|4036.34|4034.84|4030.14|4028.64|4037.64|4036.14|4029.64|4028.14|2869
1633342800000|2021-10-04 10:20:00|4029.64|4028.14|4030.14|4028.64|4031.64|4030.14|4028.64|4027.14|1636
1633343100000|2021-10-04 10:25:00|4029.84|4028.34|4033.34|4031.84|4033.34|4031.84|4028.64|4027.14|1159
1633343400000|2021-10-04 10:30:00|4033.64|4032.14|4034.14|4032.64|4036.64|4035.14|4032.64|4031.14|1769
1633343700000|2021-10-04 10:35:00|4033.64|4032.14|4034.14|4032.64|4036.14|4034.64|4032.14|4030.64|2321
1633344000000|2021-10-04 10:40:00|4033.64|4032.14|4030.14|4028.64|4033.64|4032.14|4029.64|4028.14|2452
1633344300000|2021-10-04 10:45:00|4029.64|4028.14|4032.14|4030.64|4032.34|4030.84|4027.14|4025.64|2804
1633344600000|2021-10-04 10:50:00|4031.64|4030.14|4034.14|4032.64|4034.14|4032.64|4031.14|4029.64|1618
1633344900000|2021-10-04 10:55:00|4034.64|4033.14|4035.14|4033.64|4036.14|4034.64|4033.14|4031.64|1076
1633345200000|2021-10-04 11:00:00|4035.64|4034.14|4027.14|4025.64|4035.84|4034.34|4027.14|4025.64|3174
1633345500000|2021-10-04 11:05:00|4027.64|4026.14|4027.64|4026.14|4029.64|4028.14|4025.64|4024.14|2984
1633345800000|2021-10-04 11:10:00|4027.14|4025.64|4021.14|4019.64|4027.64|4026.14|4021.14|4019.64|3290
1633346100000|2021-10-04 11:15:00|4021.34|4019.84|4021.14|4019.64|4023.84|4022.34|4018.84|4017.34|3147
1633346400000|2021-10-04 11:20:00|4021.64|4020.14|4023.14|4021.64|4023.64|4022.14|4021.14|4019.64|3507
1633346700000|2021-10-04 11:25:00|4023.64|4022.14|4027.14|4025.64|4027.14|4025.64|4023.64|4022.14|1737
1633347000000|2021-10-04 11:30:00|4026.64|4025.14|4026.14|4024.64|4027.64|4026.14|4024.64|4023.14|3778
1633347300000|2021-10-04 11:35:00|4025.64|4024.14|4026.14|4024.64|4027.64|4026.14|4025.14|4023.64|868
1633347600000|2021-10-04 11:40:00|4025.94|4024.44|4023.94|4022.44|4026.44|4024.94|4022.94|4021.44|1321
1633347900000|2021-10-04 11:45:00|4024.44|4022.94|4018.94|4017.44|4024.44|4022.94|4018.94|4017.44|2273
1633348200000|2021-10-04 11:50:00|4018.44|4016.94|4019.44|4017.94|4019.94|4018.44|4017.44|4015.94|3487
1633348500000|2021-10-04 11:55:00|4018.94|4017.44|4021.44|4019.94|4023.44|4021.94|4018.44|4016.94|2395
1633348800000|2021-10-04 12:00:00|4021.94|4020.44|4019.44|4017.94|4022.94|4021.44|4018.94|4017.44|12042
1633349100000|2021-10-04 12:05:00|4018.94|4017.44|4023.44|4021.94|4024.94|4023.44|4018.94|4017.44|924
1633349400000|2021-10-04 12:10:00|4023.64|4022.14|4027.94|4026.44|4027.94|4026.44|4023.44|4021.94|2081
1633349700000|2021-10-04 12:15:00|4027.44|4025.94|4028.14|4026.64|4028.94|4027.44|4027.44|4025.94|2699
1633350000000|2021-10-04 12:20:00|4027.94|4026.44|4027.94|4026.44|4027.94|4026.44|4026.44|4024.94|1703
1633350300000|2021-10-04 12:25:00|4027.44|4025.94|4027.94|4026.44|4028.44|4026.94|4025.44|4023.94|1204
1633350600000|2021-10-04 12:30:00|4027.64|4026.14|4023.44|4021.94|4029.44|4027.94|4023.44|4021.94|2408
1633350900000|2021-10-04 12:35:00|4023.94|4022.44|4028.44|4026.94|4028.44|4026.94|4022.94|4021.44|3727
1633351200000|2021-10-04 12:40:00|4028.94|4027.44|4029.44|4027.94|4030.44|4028.94|4027.94|4026.44|2589
1633351500000|2021-10-04 12:45:00|4028.94|4027.44|4032.44|4030.94|4032.94|4031.44|4028.94|4027.44|3166
1633351800000|2021-10-04 12:50:00|4031.94|4030.44|4034.14|4032.64|4034.44|4032.94|4031.44|4029.94|3032
1633352100000|2021-10-04 12:55:00|4034.44|4032.94|4031.94|4030.44|4034.94|4033.44|4031.44|4029.94|5886
1633352400000|2021-10-04 13:00:00|4032.44|4030.94|4034.44|4032.94|4034.44|4032.94|4029.94|4028.44|5356
1633352700000|2021-10-04 13:05:00|4033.94|4032.44|4033.44|4031.94|4035.14|4033.64|4031.44|4029.94|2149
1633353000000|2021-10-04 13:10:00|4032.44|4030.94|4032.44|4030.94|4032.94|4031.44|4029.94|4028.44|4069
1633353300000|2021-10-04 13:15:00|4032.64|4031.14|4033.44|4031.94|4034.44|4032.94|4031.44|4029.94|2449
1633353600000|2021-10-04 13:20:00|4033.94|4032.44|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|2534
1633353900000|2021-10-04 13:25:00|4034.94|4033.44|4034.44|4032.94|4035.44|4033.94|4034.14|4032.64|1332
1633354200000|2021-10-04 13:30:00|4034.94|4033.44|4032.94|4031.44|4037.44|4035.94|4031.64|4030.14|8239
1633354500000|2021-10-04 13:35:00|4032.44|4030.94|4035.94|4034.44|4036.44|4034.94|4030.94|4029.44|4591
1633354800000|2021-10-04 13:40:00|4035.44|4033.94|4030.44|4028.94|4036.94|4035.44|4028.94|4027.44|7282
1633355100000|2021-10-04 13:45:00|4030.94|4029.44|4032.44|4030.94|4035.44|4033.94|4029.94|4028.44|7894
1633355400000|2021-10-04 13:50:00|4031.94|4030.44|4034.44|4032.94|4035.94|4034.44|4028.94|4027.44|7495
1633355700000|2021-10-04 13:55:00|4034.94|4033.44|4037.94|4036.44|4038.94|4037.44|4033.94|4032.44|6425
1633356000000|2021-10-04 14:00:00|4037.44|4035.94|4032.94|4031.44|4038.94|4037.44|4031.94|4030.44|9876
1633356300000|2021-10-04 14:05:00|4033.14|4031.64|4032.94|4031.44|4036.94|4035.44|4029.44|4027.94|10136
1633356600000|2021-10-04 14:10:00|4032.91|4031.41|4032.41|4030.91|4034.91|4033.41|4031.91|4030.41|3372
1633356900000|2021-10-04 14:15:00|4031.91|4030.41|4022.91|4021.41|4032.91|4031.41|4021.91|4020.41|4702
1633357200000|2021-10-04 14:20:00|4022.41|4020.91|4014.91|4013.41|4023.91|4022.41|4013.91|4012.41|8186
1633357500000|2021-10-04 14:25:00|4014.41|4012.91|4012.91|4011.41|4015.91|4014.41|4007.91|4006.41|9429
1633357800000|2021-10-04 14:30:00|4012.41|4010.91|4006.91|4005.41|4012.41|4010.91|4006.91|4005.41|6748
1633358100000|2021-10-04 14:35:00|4006.41|4004.91|3999.91|3998.41|4006.91|4005.41|3995.41|3993.91|10975
1633358400000|2021-10-04 14:40:00|3999.41|3997.91|4009.91|4008.41|4009.91|4008.41|3997.91|3996.41|10152
1633358700000|2021-10-04 14:45:00|4009.41|4007.91|4004.91|4003.41|4009.41|4007.91|4004.91|4003.41|6026
1633359000000|2021-10-04 14:50:00|4004.41|4002.91|3996.91|3995.41|4004.91|4003.41|3996.61|3995.11|8466
1633359300000|2021-10-04 14:55:00|3997.41|3995.91|4002.91|4001.41|4004.91|4003.41|3996.41|3994.91|8550
1633359600000|2021-10-04 15:00:00|4001.91|4000.41|3998.61|3997.11|4002.41|4000.91|3995.41|3993.91|6808
1633359900000|2021-10-04 15:05:00|3998.91|3997.41|3999.41|3997.91|4002.41|4000.91|3995.91|3994.41|7411
1633360200000|2021-10-04 15:10:00|3998.91|3997.41|4004.41|4002.91|4005.41|4003.91|3997.91|3996.41|8172
1633360500000|2021-10-04 15:15:00|4003.91|4002.41|4005.41|4003.91|4006.91|4005.41|4000.41|3998.91|9314
1633360800000|2021-10-04 15:20:00|4004.91|4003.41|3999.61|3998.11|4006.41|4004.91|3998.91|3997.41|11594
1633361100000|2021-10-04 15:25:00|3999.91|3998.41|4000.41|3998.91|4005.41|4003.91|3997.91|3996.41|22104
1633361400000|2021-10-04 15:30:00|4000.91|3999.41|3996.91|3995.41|4002.41|4000.91|3994.91|3993.41|33305
1633361700000|2021-10-04 15:35:00|3997.91|3996.41|3992.91|3991.41|3998.41|3996.91|3992.41|3990.91|18926
1633362000000|2021-10-04 15:40:00|3992.41|3990.91|3997.41|3995.91|3998.41|3996.91|3992.41|3990.91|9019
1633362300000|2021-10-04 15:45:00|3996.91|3995.41|3999.41|3997.91|4000.41|3998.91|3996.41|3994.91|3689
1633362600000|2021-10-04 15:50:00|3999.91|3998.41|4003.41|4001.91|4003.41|4001.91|3996.91|3995.41|6447
1633362900000|2021-10-04 15:55:00|4002.91|4001.41|4006.61|4005.11|4007.91|4006.41|4000.91|3999.41|5224
1633363200000|2021-10-04 16:00:00|4006.41|4004.91|4003.91|4002.41|4007.41|4005.91|4003.91|4002.41|2672
1633363500000|2021-10-04 16:05:00|4004.41|4002.91|4006.91|4005.41|4007.91|4006.41|4003.41|4001.91|2730
1633363800000|2021-10-04 16:10:00|4006.41|4004.91|4004.91|4003.41|4006.41|4004.91|4003.41|4001.91|1300
1633364100000|2021-10-04 16:15:00|4004.61|4003.11|4004.41|4002.91|4005.91|4004.41|4003.41|4001.91|1009
1633364400000|2021-10-04 16:20:00|4003.91|4002.41|3998.61|3997.11|4004.41|4002.91|3998.61|3997.11|2394
1633364700000|2021-10-04 16:25:00|3998.41|3996.91|3998.91|3997.41|4000.91|3999.41|3997.41|3995.91|3250
1633365000000|2021-10-04 16:30:00|3999.41|3997.91|4003.41|4001.91|4003.91|4002.41|3998.91|3997.41|1778
1633365300000|2021-10-04 16:35:00|4002.91|4001.41|3999.41|3997.91|4003.41|4001.91|3998.41|3996.91|1218
1633365600000|2021-10-04 16:40:00|3998.91|3997.41|3994.91|3993.41|3999.41|3997.91|3994.41|3992.91|1568
1633365900000|2021-10-04 16:45:00|3995.41|3993.91|3998.41|3996.91|3998.41|3996.91|3993.91|3992.41|1021
1633366200000|2021-10-04 16:50:00|3997.91|3996.41|3999.41|3997.91|3999.91|3998.41|3994.11|3992.61|1644
1633366500000|2021-10-04 16:55:00|3998.91|3997.41|3997.91|3996.41|4001.91|4000.41|3997.91|3996.41|1371
1633366800000|2021-10-04 17:00:00|3997.41|3995.91|3993.91|3992.41|3999.41|3997.91|3993.61|3992.11|1415
1633367100000|2021-10-04 17:05:00|3993.61|3992.11|4001.41|3999.91|4002.41|4000.91|3993.41|3991.91|1690
1633367400000|2021-10-04 17:10:00|4001.11|3999.61|4004.41|4002.91|4004.91|4003.41|4000.91|3999.41|1105
1633367700000|2021-10-04 17:15:00|4004.11|4002.61|4000.41|3998.91|4004.11|4002.61|4000.11|3998.61|799
1633368000000|2021-10-04 17:20:00|3999.91|3998.41|4001.41|3999.91|4002.41|4000.91|3998.41|3996.91|1022
1633368300000|2021-10-04 17:25:00|4001.11|3999.61|3998.11|3996.61|4001.91|4000.41|3997.91|3996.41|1083
1633368600000|2021-10-04 17:30:00|3997.91|3996.41|4001.91|4000.41|4001.91|4000.41|3997.91|3996.41|1193
1633368900000|2021-10-04 17:35:00|4002.41|4000.91|4003.61|4002.11|4003.91|4002.41|4000.41|3998.91|917
1633369200000|2021-10-04 17:40:00|4003.41|4001.91|4001.91|4000.41|4003.91|4002.41|3999.91|3998.41|585
1633369500000|2021-10-04 17:45:00|4001.41|3999.91|4002.91|4001.41|4003.41|4001.91|3999.91|3998.41|732
1633369800000|2021-10-04 17:50:00|4003.11|4001.61|4000.91|3999.41|4003.91|4002.41|3999.91|3998.41|528
1633370100000|2021-10-04 17:55:00|4000.61|3999.11|3999.91|3998.41|4000.91|3999.41|3998.91|3997.41|562
1633370400000|2021-10-04 18:00:00|3999.61|3998.11|4001.91|4000.41|4004.91|4003.41|3999.41|3997.91|1526
1633370700000|2021-10-04 18:05:00|4002.41|4000.91|4004.91|4003.41|4006.41|4004.91|4000.91|3999.41|2704
1633371000000|2021-10-04 18:10:00|4004.41|4002.91|4000.41|3998.91|4005.91|4004.41|3999.61|3998.11|782
1633371300000|2021-10-04 18:15:00|4000.91|3999.41|4003.91|4002.41|4003.91|4002.41|4000.41|3998.91|1136
1633371600000|2021-10-04 18:20:00|4003.61|4002.11|4004.41|4002.91|4006.91|4005.41|4002.41|4000.91|1233
1633371900000|2021-10-04 18:25:00|4003.91|4002.41|4001.91|4000.41|4004.41|4002.91|4001.41|3999.91|1098
1633372200000|2021-10-04 18:30:00|4002.41|4000.91|4001.41|3999.91|4003.41|4001.91|3999.61|3998.11|750
1633372500000|2021-10-04 18:35:00|4001.11|3999.61|4002.41|4000.91|4003.91|4002.41|3999.91|3998.41|813
1633372800000|2021-10-04 18:40:00|4001.91|4000.41|4004.11|4002.61|4004.41|4002.91|4001.41|3999.91|877
1633373100000|2021-10-04 18:45:00|4004.41|4002.91|4006.41|4004.91|4006.91|4005.41|4003.91|4002.41|859
1633373400000|2021-10-04 18:50:00|4005.91|4004.41|4004.91|4003.41|4006.91|4005.41|4002.91|4001.41|1005
1633373700000|2021-10-04 18:55:00|4005.41|4003.91|4004.41|4002.91|4005.41|4003.91|4003.41|4001.91|800
1633374000000|2021-10-04 19:00:00|4004.91|4003.41|4008.91|4007.41|4008.91|4007.41|4003.91|4002.41|1043
1633374300000|2021-10-04 19:05:00|4009.41|4007.91|4006.91|4005.41|4009.91|4008.41|4006.41|4004.91|1116
1633374600000|2021-10-04 19:10:00|4006.41|4004.91|4005.41|4003.91|4006.91|4005.41|4003.91|4002.41|1610
1633374900000|2021-10-04 19:15:00|4005.91|4004.41|4002.91|4001.41|4007.41|4005.91|4002.91|4001.41|1588
1633375200000|2021-10-04 19:20:00|4003.41|4001.91|4001.91|4000.41|4003.41|4001.91|4000.41|3998.91|1383
1633375500000|2021-10-04 19:25:00|4002.41|4000.91|4002.91|4001.41|4003.91|4002.41|4000.91|3999.41|719
1633375800000|2021-10-04 19:30:00|4002.41|4000.91|4006.41|4004.91|4007.41|4005.91|4001.91|4000.41|917
1633376100000|2021-10-04 19:35:00|4005.91|4004.41|4000.91|3999.41|4006.41|4004.91|4000.61|3999.11|1407
1633376400000|2021-10-04 19:40:00|4001.41|3999.91|4007.91|4006.41|4008.91|4007.41|4000.91|3999.41|2001
1633376700000|2021-10-04 19:45:00|4007.41|4005.91|4006.41|4004.91|4009.41|4007.91|4006.41|4004.91|1289
1633377000000|2021-10-04 19:50:00|4005.41|4003.91|4001.91|4000.41|4005.41|4003.91|4000.91|3999.41|2039
1633377300000|2021-10-04 19:55:00|4002.11|4000.61|4008.41|4006.91|4010.41|4008.91|4001.91|4000.41|5301
1633377600000|2021-10-04 20:00:00|4011.36|4008.36|4013.16|4010.16|4014.76|4011.76|4010.66|4007.66|129
1633377900000|2021-10-04 20:05:00|4013.46|4010.46|4014.76|4011.76|4015.26|4012.26|4013.16|4010.16|0
1633378200000|2021-10-04 20:10:00|4014.46|4011.46|4013.16|4010.16|4014.46|4011.46|4012.46|4009.46|0
1633378500000|2021-10-04 20:15:00|4013.46|4010.46|4012.66|4009.66|4013.96|4010.96|4012.66|4009.66|0
1633378800000|2021-10-04 20:20:00|4012.56|4009.56|4012.66|4009.66|4013.16|4010.16|4012.46|4009.46|0
1633379100000|2021-10-04 20:25:00|4012.76|4009.76|4012.46|4009.46|4012.76|4009.76|4012.16|4009.16|0
1633379400000|2021-10-04 20:30:00|4012.16|4009.16|4010.66|4007.66|4012.16|4009.16|4008.86|4005.86|0
1633379700000|2021-10-04 20:35:00|4011.36|4008.36|4011.76|4008.76|4012.66|4009.66|4011.36|4008.36|0
1633380000000|2021-10-04 20:40:00|4011.86|4008.86|4013.46|4010.46|4013.66|4010.66|4011.66|4008.66|0
1633380300000|2021-10-04 20:45:00|4013.16|4010.16|4014.16|4011.16|4014.76|4011.76|4012.66|4009.66|0
1633380600000|2021-10-04 20:50:00|4014.46|4011.46|4013.46|4010.46|4014.76|4011.76|4013.46|4010.46|0
1633380900000|2021-10-04 20:55:00|4013.66|4010.66|4013.06|4010.06|4013.66|4010.66|4012.96|4009.96|0
1633381200000|2021-10-04 21:00:00|4012.76|4009.76|4013.06|4010.06|4013.06|4010.06|4012.26|4009.26|0
1633381500000|2021-10-04 21:05:00|4013.16|4010.16|4013.16|4010.16|4013.36|4010.36|4012.96|4009.96|0
1633381800000|2021-10-04 21:10:00|4013.06|4010.06|4012.86|4009.86|4013.16|4010.16|4012.76|4009.76|0
1633382100000|2021-10-04 21:15:00|4012.76|4009.76|4012.56|4009.56|4012.76|4009.76|4012.56|4009.56|0
1633382400000|2021-10-04 21:20:00|4012.46|4009.46|4011.56|4008.56|4012.56|4009.56|4011.46|4008.46|0
1633382700000|2021-10-04 21:25:00|4011.66|4008.66|4011.06|4008.06|4011.66|4008.66|4011.06|4008.06|0
1633383000000|2021-10-04 21:30:00|4011.16|4008.16|4011.16|4008.16|4011.16|4008.16|4011.06|4008.06|0
1633383300000|2021-10-04 21:35:00|4011.06|4008.06|4011.06|4008.06|4011.26|4008.26|4010.96|4007.96|0
1633383600000|2021-10-04 21:40:00|4011.26|4008.26|4011.16|4008.16|4011.36|4008.36|4011.16|4008.16|0
1633383900000|2021-10-04 21:45:00|4011.26|4008.26|4011.66|4008.66|4011.66|4008.66|4011.16|4008.16|0
1633384200000|2021-10-04 21:50:00|4011.76|4008.76|4010.46|4007.46|4011.76|4008.76|4010.36|4007.36|0
1633384500000|2021-10-04 21:55:00|4010.56|4007.56|4010.56|4007.56|4010.96|4007.96|4010.26|4007.26|0
1633384800000|2021-10-04 22:00:00|4012.56|4009.56|4011.16|4008.16|4014.46|4011.46|4010.66|4007.66|0
1633385100000|2021-10-04 22:05:00|4011.66|4008.66|4011.96|4008.96|4011.96|4008.96|4010.66|4007.66|0
1633385400000|2021-10-04 22:10:00|4012.16|4009.16|4013.46|4010.46|4013.76|4010.76|4011.96|4008.96|0
1633385700000|2021-10-04 22:15:00|4013.56|4010.56|4013.26|4010.26|4013.96|4010.96|4012.76|4009.76|0
1633386000000|2021-10-04 22:20:00|4013.46|4010.46|4012.96|4009.96|4013.76|4010.76|4012.96|4009.96|0
1633386300000|2021-10-04 22:25:00|4013.26|4010.26|4014.26|4011.26|4014.76|4011.76|4012.96|4009.96|0
1633386600000|2021-10-04 22:30:00|4014.46|4011.46|4016.06|4013.06|4016.06|4013.06|4014.26|4011.26|0
1633386900000|2021-10-04 22:35:00|4015.76|4012.76|4016.06|4013.06|4016.06|4013.06|4015.76|4012.76|0
1633387200000|2021-10-04 22:40:00|4016.56|4013.56|4016.56|4013.56|4017.06|4014.06|4016.26|4013.26|0
1633387500000|2021-10-04 22:45:00|4016.26|4013.26|4015.76|4012.76|4016.56|4013.56|4015.26|4012.26|0
1633387800000|2021-10-04 22:50:00|4015.66|4012.66|4014.76|4011.76|4016.06|4013.06|4014.46|4011.46|0
1633388100000|2021-10-04 22:55:00|4014.46|4011.46|4016.06|4013.06|4016.26|4013.26|4014.46|4011.46|0
1633388400000|2021-10-04 23:00:00|4016.26|4013.26|4016.56|4013.56|4017.06|4014.06|4016.26|4013.26|0
1633388700000|2021-10-04 23:05:00|4016.66|4013.66|4015.06|4012.06|4016.86|4013.86|4014.46|4011.46|0
1633389000000|2021-10-04 23:10:00|4014.76|4011.76|4016.56|4013.56|4017.06|4014.06|4014.76|4011.76|0
1633389300000|2021-10-04 23:15:00|4016.86|4013.86|4012.76|4009.76|4016.86|4013.86|4011.96|4008.96|0
1633389600000|2021-10-04 23:20:00|4012.46|4009.46|4013.26|4010.26|4013.76|4010.76|4011.16|4008.16|0
1633389900000|2021-10-04 23:25:00|4013.46|4010.46|4011.96|4008.96|4013.46|4010.46|4011.96|4008.96|0
1633390200000|2021-10-04 23:30:00|4011.46|4008.46|4011.16|4008.16|4012.56|4009.56|4008.86|4005.86|0
1633390500000|2021-10-04 23:35:00|4010.96|4007.96|4012.16|4009.16|4012.96|4009.96|4010.96|4007.96|0
1633390800000|2021-10-04 23:40:00|4011.66|4008.66|4011.16|4008.16|4011.66|4008.66|4007.36|4004.36|0
1633391100000|2021-10-04 23:45:00|4010.96|4007.96|4011.46|4008.46|4012.46|4009.46|4010.46|4007.46|0
1633391400000|2021-10-04 23:50:00|4011.66|4008.66|4010.96|4007.96|4013.76|4010.76|4010.46|4007.46|0
1633391700000|2021-10-04 23:55:00|4010.66|4007.66|4010.46|4007.46|4011.86|4008.86|4008.66|4005.66|0
1633392000000|2021-10-05 00:00:00|4010.66|4007.66|4010.66|4007.66|4012.76|4009.76|4007.86|4004.86|0
1633392300000|2021-10-05 00:05:00|4010.96|4007.96|4009.36|4006.36|4010.96|4007.96|4006.06|4003.06|0
1633392600000|2021-10-05 00:10:00|4009.66|4006.66|4008.06|4005.06|4009.86|4006.86|4007.46|4004.46|0
1633392900000|2021-10-05 00:15:00|4007.86|4004.86|4005.16|4003.16|4012.16|4010.16|4003.86|4001.86|914
1633393200000|2021-10-05 00:20:00|4004.86|4002.86|4003.66|4001.66|4005.66|4003.66|4001.66|3999.66|307
1633393500000|2021-10-05 00:25:00|4003.36|4001.36|4004.86|4002.86|4006.16|4004.16|4002.66|4000.66|345
1633393800000|2021-10-05 00:30:00|4005.16|4003.16|4000.16|3998.16|4005.16|4003.16|3999.66|3997.66|251
1633394100000|2021-10-05 00:35:00|3999.86|3997.86|4000.36|3998.36|4001.36|3999.36|3999.66|3997.66|236
1633394400000|2021-10-05 00:40:00|4000.16|3998.16|3995.66|3993.66|4000.16|3998.16|3995.66|3993.66|288
1633394700000|2021-10-05 00:45:00|3994.86|3992.86|3993.86|3991.86|3995.86|3993.86|3993.66|3991.66|288
1633395000000|2021-10-05 00:50:00|3993.66|3991.66|3995.86|3993.86|3996.86|3994.86|3992.66|3990.66|360
1633395300000|2021-10-05 00:55:00|3995.66|3993.66|3992.16|3990.16|3995.66|3993.66|3992.16|3990.16|226
1633395600000|2021-10-05 01:00:00|3991.66|3989.66|3994.36|3992.36|3996.36|3994.36|3991.66|3989.66|500
1633395900000|2021-10-05 01:05:00|3994.16|3992.16|3990.16|3988.16|3994.66|3992.66|3988.16|3986.16|554
1633396200000|2021-10-05 01:10:00|3989.66|3987.66|3988.86|3986.86|3991.16|3989.16|3988.36|3986.36|156
1633396500000|2021-10-05 01:15:00|3989.16|3987.16|3987.16|3985.16|3990.36|3988.36|3986.66|3984.66|307
1633396800000|2021-10-05 01:20:00|3986.66|3984.66|3986.16|3984.16|3988.66|3986.66|3984.86|3982.86|551
1633397100000|2021-10-05 01:25:00|3985.86|3983.86|3986.36|3984.36|3987.36|3985.36|3985.86|3983.86|408
1633397400000|2021-10-05 01:30:00|3986.16|3984.16|3988.16|3986.16|3988.16|3986.16|3984.16|3982.16|583
1633397700000|2021-10-05 01:35:00|3987.86|3985.86|3989.66|3987.66|3990.66|3988.66|3985.86|3983.86|342
1633398000000|2021-10-05 01:40:00|3989.36|3987.36|3992.16|3990.16|3995.86|3993.86|3989.16|3987.16|191
1633398300000|2021-10-05 01:45:00|3992.36|3990.36|3994.66|3992.66|3995.66|3993.66|3992.36|3990.36|358
1633398600000|2021-10-05 01:50:00|3995.16|3993.16|3999.36|3997.36|4001.86|3999.86|3995.16|3993.16|328
1633398900000|2021-10-05 01:55:00|3999.66|3997.66|3997.86|3995.86|4002.86|4000.86|3996.66|3994.66|188
1633399200000|2021-10-05 02:00:00|3998.16|3996.16|3999.86|3997.86|3999.86|3997.86|3995.66|3993.66|605
1633399500000|2021-10-05 02:05:00|4000.16|3998.16|3998.36|3996.36|4004.36|4002.36|3998.36|3996.36|234
1633399800000|2021-10-05 02:10:00|3998.16|3996.16|3999.36|3997.36|4000.66|3998.66|3997.86|3995.86|96
1633400100000|2021-10-05 02:15:00|3999.66|3997.66|3998.86|3996.86|4000.16|3998.16|3997.86|3995.86|105
1633400400000|2021-10-05 02:20:00|3998.66|3996.66|3996.66|3994.66|4001.36|3999.36|3996.36|3994.36|136
1633400700000|2021-10-05 02:25:00|3996.36|3994.36|4002.36|4000.36|4002.66|4000.66|3996.16|3994.16|150
1633401000000|2021-10-05 02:30:00|4002.66|4000.66|4003.66|4001.66|4006.86|4004.86|4002.16|4000.16|623
1633401300000|2021-10-05 02:35:00|4003.36|4001.36|4009.16|4007.16|4009.16|4007.16|4003.36|4001.36|471
1633401600000|2021-10-05 02:40:00|4008.86|4006.86|4007.36|4005.36|4009.16|4007.16|4006.36|4004.36|94
1633401900000|2021-10-05 02:45:00|4007.66|4005.66|4010.66|4008.66|4012.16|4010.16|4007.16|4005.16|418
1633402200000|2021-10-05 02:50:00|4010.86|4008.86|4010.36|4008.36|4011.66|4009.66|4009.36|4007.36|155
1633402500000|2021-10-05 02:55:00|4010.16|4008.16|4010.36|4008.36|4010.66|4008.66|4007.86|4005.86|252
1633402800000|2021-10-05 03:00:00|4010.66|4008.66|4011.16|4009.16|4014.66|4012.66|4009.86|4007.86|340
1633403100000|2021-10-05 03:05:00|4011.36|4009.36|4011.36|4009.36|4012.36|4010.36|4009.66|4007.66|144
1633403400000|2021-10-05 03:10:00|4011.66|4009.66|4012.86|4010.86|4014.36|4012.36|4010.66|4008.66|117
1633403700000|2021-10-05 03:15:00|4013.16|4011.16|4011.36|4009.36|4013.36|4011.36|4010.66|4008.66|155
1633404000000|2021-10-05 03:20:00|4011.16|4009.16|4013.16|4011.16|4013.16|4011.16|4010.86|4008.86|91
1633404300000|2021-10-05 03:25:00|4012.86|4010.86|4011.86|4009.86|4014.36|4012.36|4011.66|4009.66|75
1633404600000|2021-10-05 03:30:00|4011.66|4009.66|4004.16|4002.16|4011.66|4009.66|4004.16|4002.16|178
1633404900000|2021-10-05 03:35:00|4004.36|4002.36|4015.36|4013.36|4015.36|4013.36|4004.36|4002.36|221
1633405200000|2021-10-05 03:40:00|4015.16|4013.16|4014.16|4012.16|4015.66|4013.66|4012.86|4010.86|206
1633405500000|2021-10-05 03:45:00|4013.36|4011.36|4015.36|4013.36|4015.36|4013.36|4010.86|4008.86|86
1633405800000|2021-10-05 03:50:00|4015.66|4013.66|4016.36|4014.36|4017.36|4015.36|4015.16|4013.16|102
1633406100000|2021-10-05 03:55:00|4016.66|4014.66|4016.66|4014.66|4017.16|4015.16|4015.16|4013.16|83
1633406400000|2021-10-05 04:00:00|4017.16|4015.16|4014.86|4012.86|4017.16|4015.16|4014.36|4012.36|143
1633406700000|2021-10-05 04:05:00|4015.16|4013.16|4014.86|4012.86|4016.66|4014.66|4014.16|4012.16|63
1633407000000|2021-10-05 04:10:00|4015.16|4013.16|4012.86|4010.86|4015.66|4013.66|4012.66|4010.66|59
1633407300000|2021-10-05 04:15:00|4013.16|4011.16|4013.66|4011.66|4015.16|4013.16|4012.86|4010.86|56
1633407600000|2021-10-05 04:20:00|4013.86|4011.86|4013.36|4011.36|4014.36|4012.36|4011.66|4009.66|69
1633407900000|2021-10-05 04:25:00|4013.16|4011.16|4009.16|4007.16|4013.16|4011.16|4008.86|4006.86|95
1633408200000|2021-10-05 04:30:00|4008.66|4006.66|4006.86|4004.86|4009.16|4007.16|4006.66|4004.66|128
1633408500000|2021-10-05 04:35:00|4007.16|4005.16|4006.86|4004.86|4008.66|4006.66|4006.66|4004.66|71
1633408800000|2021-10-05 04:40:00|4006.66|4004.66|4007.86|4005.86|4008.16|4006.16|4006.16|4004.16|89
1633409100000|2021-10-05 04:45:00|4008.16|4006.16|4010.16|4008.16|4012.86|4010.86|4007.66|4005.66|104
1633409400000|2021-10-05 04:50:00|4009.86|4007.86|4008.86|4006.86|4011.16|4009.16|4007.86|4005.86|174
1633409700000|2021-10-05 04:55:00|4008.66|4006.66|4010.66|4008.66|4011.16|4009.16|4008.36|4006.36|83
1633410000000|2021-10-05 05:00:00|4010.36|4008.36|4011.36|4009.36|4013.66|4011.66|4009.66|4007.66|226
1633410300000|2021-10-05 05:05:00|4011.16|4009.16|4011.36|4009.36|4013.16|4011.16|4008.66|4006.66|189
1633410600000|2021-10-05 05:10:00|4011.66|4009.66|4007.86|4005.86|4012.16|4010.16|4007.66|4005.66|174
1633410900000|2021-10-05 05:15:00|4008.16|4006.16|4009.36|4007.36|4009.86|4007.86|4007.16|4005.16|222
1633411200000|2021-10-05 05:20:00|4009.66|4007.66|4010.86|4008.86|4011.66|4009.66|4008.86|4006.86|149
1633411500000|2021-10-05 05:25:00|4011.16|4009.16|4013.16|4011.16|4013.16|4011.16|4009.66|4007.66|174
1633411800000|2021-10-05 05:30:00|4012.66|4010.66|4008.66|4006.66|4013.36|4011.36|4008.16|4006.16|352
1633412100000|2021-10-05 05:35:00|4008.36|4006.36|4010.86|4008.86|4011.36|4009.36|4007.86|4005.86|200
1633412400000|2021-10-05 05:40:00|4010.66|4008.66|4007.86|4005.86|4010.66|4008.66|4007.66|4005.66|339
1633412700000|2021-10-05 05:45:00|4007.66|4005.66|4010.66|4008.66|4011.66|4009.66|4007.66|4005.66|243
1633413000000|2021-10-05 05:50:00|4010.16|4008.16|4009.16|4007.16|4011.36|4009.36|4007.66|4005.66|683
1633413300000|2021-10-05 05:55:00|4008.66|4006.66|4010.16|4008.16|4010.16|4008.16|4006.66|4004.66|562
1633413600000|2021-10-05 06:00:00|4009.91|4008.41|4014.91|4013.41|4016.41|4014.91|4007.11|4005.61|2063
1633413900000|2021-10-05 06:05:00|4014.41|4012.91|4005.41|4003.91|4015.11|4013.61|4005.11|4003.61|1441
1633414200000|2021-10-05 06:10:00|4005.11|4003.61|4003.41|4001.91|4006.61|4005.11|4002.91|4001.41|1583
1633414500000|2021-10-05 06:15:00|4003.11|4001.61|3999.91|3998.41|4004.11|4002.61|3998.41|3996.91|1697
1633414800000|2021-10-05 06:20:00|4000.41|3998.91|4005.11|4003.61|4005.91|4004.41|4000.41|3998.91|696
1633415100000|2021-10-05 06:25:00|4005.41|4003.91|4009.41|4007.91|4010.91|4009.41|4005.11|4003.61|784
1633415400000|2021-10-05 06:30:00|4008.91|4007.41|4005.41|4003.91|4009.61|4008.11|4005.41|4003.91|817
1633415700000|2021-10-05 06:35:00|4005.91|4004.41|4006.41|4004.91|4007.11|4005.61|4003.61|4002.11|630
1633416000000|2021-10-05 06:40:00|4006.91|4005.41|4009.11|4007.61|4009.91|4008.41|4006.41|4004.91|1517
1633416300000|2021-10-05 06:45:00|4009.41|4007.91|4008.11|4006.61|4010.91|4009.41|4007.91|4006.41|652
1633416600000|2021-10-05 06:50:00|4008.41|4006.91|4009.11|4007.61|4010.91|4009.41|4007.41|4005.91|2264
1633416900000|2021-10-05 06:55:00|4009.41|4007.91|4009.41|4007.91|4012.41|4010.91|4007.41|4005.91|3069
1633417200000|2021-10-05 07:00:00|4008.11|4006.61|4008.41|4006.91|4013.41|4011.91|4001.41|3999.91|13680
1633417500000|2021-10-05 07:05:00|4008.91|4007.41|4010.91|4009.41|4011.91|4010.41|4005.61|4004.11|5041
1633417800000|2021-10-05 07:10:00|4011.41|4009.91|4018.41|4016.91|4020.11|4018.61|4010.41|4008.91|6406
1633418100000|2021-10-05 07:15:00|4018.91|4017.41|4013.41|4011.91|4021.91|4020.41|4013.41|4011.91|7325
1633418400000|2021-10-05 07:20:00|4012.91|4011.41|4020.41|4018.91|4022.61|4021.11|4012.41|4010.91|7104
1633418700000|2021-10-05 07:25:00|4020.91|4019.41|4020.41|4018.91|4021.91|4020.41|4016.91|4015.41|4665
1633419000000|2021-10-05 07:30:00|4019.91|4018.41|4013.41|4011.91|4020.41|4018.91|4011.41|4009.91|4981
1633419300000|2021-10-05 07:35:00|4013.11|4011.61|4009.61|4008.11|4013.91|4012.41|4007.91|4006.41|6754
1633419600000|2021-10-05 07:40:00|4009.55|4008.05|4008.35|4006.85|4014.35|4012.85|4008.35|4006.85|8973
1633419900000|2021-10-05 07:45:00|4008.85|4007.35|4013.35|4011.85|4013.85|4012.35|4006.85|4005.35|5129
1633420200000|2021-10-05 07:50:00|4013.85|4012.35|4011.35|4009.85|4014.35|4012.85|4009.85|4008.35|5906
1633420500000|2021-10-05 07:55:00|4011.55|4010.05|4005.35|4003.85|4013.35|4011.85|4004.35|4002.85|3648
1633420800000|2021-10-05 08:00:00|4005.85|4004.35|4007.05|4005.55|4008.35|4006.85|4002.85|4001.35|4872
1633421100000|2021-10-05 08:05:00|4007.35|4005.85|4010.35|4008.85|4012.85|4011.35|4006.85|4005.35|2768
1633421400000|2021-10-05 08:10:00|4009.85|4008.35|4016.35|4014.85|4017.05|4015.55|4007.85|4006.35|3612
1633421700000|2021-10-05 08:15:00|4016.55|4015.05|4016.35|4014.85|4017.35|4015.85|4014.85|4013.35|10310
1633422000000|2021-10-05 08:20:00|4016.55|4015.05|4013.55|4012.05|4018.35|4016.85|4012.85|4011.35|3645
1633422300000|2021-10-05 08:25:00|4013.35|4011.85|4015.85|4014.35|4015.85|4014.35|4010.35|4008.85|1969
1633422600000|2021-10-05 08:30:00|4016.05|4014.55|4020.85|4019.35|4020.85|4019.35|4015.85|4014.35|2453
1633422900000|2021-10-05 08:35:00|4021.05|4019.55|4022.35|4020.85|4023.35|4021.85|4020.35|4018.85|4517
1633423200000|2021-10-05 08:40:00|4021.85|4020.35|4021.85|4020.35|4022.85|4021.35|4018.85|4017.35|4756
1633423500000|2021-10-05 08:45:00|4022.35|4020.85|4020.35|4018.85|4022.85|4021.35|4019.85|4018.35|3367
1633423800000|2021-10-05 08:50:00|4020.85|4019.35|4022.85|4021.35|4025.35|4023.85|4020.85|4019.35|3847
1633424100000|2021-10-05 08:55:00|4023.35|4021.85|4026.85|4025.35|4026.85|4025.35|4022.85|4021.35|4323
1633424400000|2021-10-05 09:00:00|4027.35|4025.85|4026.85|4025.35|4028.85|4027.35|4025.35|4023.85|3254
1633424700000|2021-10-05 09:05:00|4027.35|4025.85|4028.85|4027.35|4029.85|4028.35|4026.85|4025.35|3688
1633425000000|2021-10-05 09:10:00|4028.35|4026.85|4031.85|4030.35|4031.85|4030.35|4028.35|4026.85|4456
1633425300000|2021-10-05 09:15:00|4031.55|4030.05|4032.35|4030.85|4032.85|4031.35|4030.85|4029.35|3178
1633425600000|2021-10-05 09:20:00|4032.55|4031.05|4033.35|4031.85|4036.85|4035.35|4032.35|4030.85|5851
1633425900000|2021-10-05 09:25:00|4033.55|4032.05|4031.35|4029.85|4034.35|4032.85|4029.85|4028.35|4290
1633426200000|2021-10-05 09:30:00|4030.85|4029.35|4029.85|4028.35|4031.35|4029.85|4027.35|4025.85|3775
1633426500000|2021-10-05 09:35:00|4030.35|4028.85|4033.85|4032.35|4033.85|4032.35|4029.35|4027.85|4038
1633426800000|2021-10-05 09:40:00|4034.35|4032.85|4034.35|4032.85|4038.35|4036.85|4034.05|4032.55|6935
1633427100000|2021-10-05 09:45:00|4034.55|4033.05|4035.35|4033.85|4036.85|4035.35|4034.55|4033.05|3419
1633427400000|2021-10-05 09:50:00|4034.85|4033.35|4034.55|4033.05|4036.85|4035.35|4034.35|4032.85|2955
1633427700000|2021-10-05 09:55:00|4034.35|4032.85|4034.85|4033.35|4035.85|4034.35|4032.35|4030.85|2093
1633428000000|2021-10-05 10:00:00|4035.05|4033.55|4032.35|4030.85|4035.85|4034.35|4030.85|4029.35|8211
1633428300000|2021-10-05 10:05:00|4032.05|4030.55|4028.85|4027.35|4032.35|4030.85|4027.35|4025.85|10664
1633428600000|2021-10-05 10:10:00|4029.35|4027.85|4031.35|4029.85|4032.35|4030.85|4029.35|4027.85|11025
1633428900000|2021-10-05 10:15:00|4031.85|4030.35|4029.85|4028.35|4032.35|4030.85|4028.85|4027.35|3077
1633429200000|2021-10-05 10:20:00|4030.35|4028.85|4031.35|4029.85|4031.85|4030.35|4030.05|4028.55|1798
1633429500000|2021-10-05 10:25:00|4031.05|4029.55|4030.85|4029.35|4033.35|4031.85|4030.85|4029.35|4798
1633429800000|2021-10-05 10:30:00|4031.35|4029.85|4025.85|4024.35|4031.35|4029.85|4025.35|4023.85|3885
1633430100000|2021-10-05 10:35:00|4026.35|4024.85|4031.55|4030.05|4031.85|4030.35|4026.05|4024.55|2018
1633430400000|2021-10-05 10:40:00|4031.35|4029.85|4030.35|4028.85|4033.35|4031.85|4029.85|4028.35|2328
1633430700000|2021-10-05 10:45:00|4029.85|4028.35|4028.55|4027.05|4030.85|4029.35|4027.35|4025.85|1353
1633431000000|2021-10-05 10:50:00|4028.85|4027.35|4029.35|4027.85|4030.35|4028.85|4028.35|4026.85|1127
1633431300000|2021-10-05 10:55:00|4029.85|4028.35|4031.35|4029.85|4031.35|4029.85|4028.35|4026.85|2626
1633431600000|2021-10-05 11:00:00|4030.35|4028.85|4027.35|4025.85|4030.85|4029.35|4026.35|4024.85|4405
1633431900000|2021-10-05 11:05:00|4027.85|4026.35|4029.85|4028.35|4030.35|4028.85|4026.85|4025.35|3594
1633432200000|2021-10-05 11:10:00|4030.35|4028.85|4032.35|4030.85|4033.35|4031.85|4029.85|4028.35|2365
1633432500000|2021-10-05 11:15:00|4032.85|4031.35|4033.35|4031.85|4033.85|4032.35|4032.05|4030.55|4439
1633432800000|2021-10-05 11:20:00|4033.85|4032.35|4029.85|4028.35|4034.35|4032.85|4029.35|4027.85|1725
1633433100000|2021-10-05 11:25:00|4030.05|4028.55|4037.85|4036.35|4038.35|4036.85|4029.85|4028.35|4074
1633433400000|2021-10-05 11:30:00|4038.35|4036.85|4035.35|4033.85|4038.35|4036.85|4034.85|4033.35|2559
1633433700000|2021-10-05 11:35:00|4034.85|4033.35|4040.35|4038.85|4040.35|4038.85|4034.85|4033.35|2854
1633434000000|2021-10-05 11:40:00|4039.8|4038.3|4038.8|4037.3|4040.3|4038.8|4038.3|4036.8|3866
1633434300000|2021-10-05 11:45:00|4039|4037.5|4037.8|4036.3|4039.3|4037.8|4037.8|4036.3|2050
1633434600000|2021-10-05 11:50:00|4038.3|4036.8|4035.8|4034.3|4039.3|4037.8|4035.5|4034|2684
1633434900000|2021-10-05 11:55:00|4036.3|4034.8|4036.8|4035.3|4037.8|4036.3|4033.8|4032.3|2458
1633435200000|2021-10-05 12:00:00|4035.8|4034.3|4034.8|4033.3|4037.8|4036.3|4034.8|4033.3|3215
1633435500000|2021-10-05 12:05:00|4034.5|4033|4034.8|4033.3|4035.8|4034.3|4033.8|4032.3|1922
1633435800000|2021-10-05 12:10:00|4035.3|4033.8|4035.3|4033.8|4037.8|4036.3|4034.3|4032.8|4797
1633436100000|2021-10-05 12:15:00|4035.8|4034.3|4033.8|4032.3|4036.3|4034.8|4032.3|4030.8|1215
1633436400000|2021-10-05 12:20:00|4034.3|4032.8|4030.8|4029.3|4034.3|4032.8|4030.3|4028.8|1712
1633436700000|2021-10-05 12:25:00|4031.3|4029.8|4032.3|4030.8|4033.8|4032.3|4031.3|4029.8|1393
1633437000000|2021-10-05 12:30:00|4032|4030.5|4034.3|4032.8|4034.3|4032.8|4031.8|4030.3|1711
1633437300000|2021-10-05 12:35:00|4033.8|4032.3|4032.8|4031.3|4034.3|4032.8|4031.8|4030.3|3266
1633437600000|2021-10-05 12:40:00|4032.3|4030.8|4033.3|4031.8|4034.3|4032.8|4031.8|4030.3|1767
1633437900000|2021-10-05 12:45:00|4033.8|4032.3|4034.3|4032.8|4034.8|4033.3|4033.3|4031.8|1634
1633438200000|2021-10-05 12:50:00|4034|4032.5|4034.3|4032.8|4034.8|4033.3|4033.8|4032.3|2788
1633438500000|2021-10-05 12:55:00|4034.5|4033|4036.3|4034.8|4037.3|4035.8|4034.3|4032.8|3984
1633438800000|2021-10-05 13:00:00|4036|4034.5|4034.8|4033.3|4036.3|4034.8|4032.8|4031.3|5201
1633439100000|2021-10-05 13:05:00|4035.3|4033.8|4032.8|4031.3|4035.3|4033.8|4031.8|4030.3|4725
1633439400000|2021-10-05 13:10:00|4033|4031.5|4030.8|4029.3|4033.8|4032.3|4030.3|4028.8|4026
1633439700000|2021-10-05 13:15:00|4031.3|4029.8|4032.3|4030.8|4032.3|4030.8|4029.3|4027.8|3211
1633440000000|2021-10-05 13:20:00|4032.8|4031.3|4031.8|4030.3|4033.3|4031.8|4030.8|4029.3|2559
1633440300000|2021-10-05 13:25:00|4032.3|4030.8|4033.8|4032.3|4034.3|4032.8|4032.3|4030.8|7961
1633440600000|2021-10-05 13:30:00|4033.3|4031.8|4032.8|4031.3|4035.8|4034.3|4029.8|4028.3|5488
1633440900000|2021-10-05 13:35:00|4033.3|4031.8|4031.3|4029.8|4036.8|4035.3|4026.8|4025.3|7450
1633441200000|2021-10-05 13:40:00|4031.8|4030.3|4030.3|4028.8|4034.8|4033.3|4029.3|4027.8|3718
1633441500000|2021-10-05 13:45:00|4031.3|4029.8|4034.8|4033.3|4035.3|4033.8|4029.8|4028.3|5580
1633441800000|2021-10-05 13:50:00|4035|4033.5|4037.3|4035.8|4038.3|4036.8|4033.8|4032.3|4805
1633442100000|2021-10-05 13:55:00|4037.8|4036.3|4034.5|4033|4039.8|4038.3|4032.8|4031.3|19427
1633442400000|2021-10-05 14:00:00|4035|4033.5|4043.8|4042.3|4044.5|4043|4034.8|4033.3|13128
1633442700000|2021-10-05 14:05:00|4043.3|4041.8|4049.8|4048.3|4050.8|4049.3|4043.3|4041.8|8658
1633443000000|2021-10-05 14:10:00|4049.9|4048.4|4053.4|4051.9|4054.4|4052.9|4049.9|4048.4|9067
1633443300000|2021-10-05 14:15:00|4052.9|4051.4|4053.4|4051.9|4054.4|4052.9|4051.9|4050.4|4171
1633443600000|2021-10-05 14:20:00|4053.9|4052.4|4056.4|4054.9|4058.4|4056.9|4053.9|4052.4|8226
1633443900000|2021-10-05 14:25:00|4056.9|4055.4|4057.9|4056.4|4059.9|4058.4|4056.4|4054.9|8090
1633444200000|2021-10-05 14:30:00|4058.4|4056.9|4059.4|4057.9|4060.4|4058.9|4057.9|4056.4|10813
1633444500000|2021-10-05 14:35:00|4059.9|4058.4|4056.9|4055.4|4060.9|4059.4|4056.9|4055.4|7688
1633444800000|2021-10-05 14:40:00|4057.4|4055.9|4059.9|4058.4|4060.4|4058.9|4057.4|4055.9|8145
1633445100000|2021-10-05 14:45:00|4060.1|4058.6|4060.9|4059.4|4063.4|4061.9|4060.1|4058.6|7336
1633445400000|2021-10-05 14:50:00|4061.4|4059.9|4061.4|4059.9|4061.9|4060.4|4058.9|4057.4|9815
1633445700000|2021-10-05 14:55:00|4061.9|4060.4|4063.4|4061.9|4063.4|4061.9|4060.9|4059.4|5385
1633446000000|2021-10-05 15:00:00|4063.6|4062.1|4061.9|4060.4|4063.9|4062.4|4060.9|4059.4|8419
1633446300000|2021-10-05 15:05:00|4062.4|4060.9|4064.9|4063.4|4065.4|4063.9|4062.4|4060.9|6026
1633446600000|2021-10-05 15:10:00|4064.4|4062.9|4065.4|4063.9|4065.9|4064.4|4063.9|4062.4|5857
1633446900000|2021-10-05 15:15:00|4065.9|4064.4|4065.4|4063.9|4065.9|4064.4|4063.9|4062.4|7342
1633447200000|2021-10-05 15:20:00|4065.9|4064.4|4064.9|4063.4|4067.9|4066.4|4064.9|4063.4|10076
1633447500000|2021-10-05 15:25:00|4065.4|4063.9|4064.9|4063.4|4067.9|4066.4|4063.9|4062.4|25585
1633447800000|2021-10-05 15:30:00|4064.4|4062.9|4064.9|4063.4|4066.9|4065.4|4062.9|4061.4|30989
1633448100000|2021-10-05 15:35:00|4065.1|4063.6|4063.4|4061.9|4069.4|4067.9|4062.9|4061.4|20293
1633448400000|2021-10-05 15:40:00|4062.9|4061.4|4059.9|4058.4|4063.1|4061.6|4059.4|4057.9|8772
1633448700000|2021-10-05 15:45:00|4060.4|4058.9|4058.9|4057.4|4060.4|4058.9|4058.9|4057.4|12937
1633449000000|2021-10-05 15:50:00|4059.1|4057.6|4060.9|4059.4|4061.9|4060.4|4058.9|4057.4|3415
1633449300000|2021-10-05 15:55:00|4061.4|4059.9|4064.1|4062.6|4064.4|4062.9|4060.9|4059.4|4799
1633449600000|2021-10-05 16:00:00|4063.9|4062.4|4063.9|4062.4|4064.4|4062.9|4061.9|4060.4|4232
1633449900000|2021-10-05 16:05:00|4064.4|4062.9|4065.9|4064.4|4065.9|4064.4|4064.1|4062.6|3060
1633450200000|2021-10-05 16:10:00|4066.4|4064.9|4065.4|4063.9|4066.9|4065.4|4064.9|4063.4|2460
1633450500000|2021-10-05 16:15:00|4064.9|4063.4|4063.9|4062.4|4065.9|4064.4|4063.4|4061.9|2880
1633450800000|2021-10-05 16:20:00|4064.4|4062.9|4060.9|4059.4|4064.4|4062.9|4060.4|4058.9|3278
1633451100000|2021-10-05 16:25:00|4061.4|4059.9|4062.4|4060.9|4063.4|4061.9|4060.9|4059.4|2146
1633451400000|2021-10-05 16:30:00|4062.6|4061.1|4062.9|4061.4|4063.9|4062.4|4061.4|4059.9|1417
1633451700000|2021-10-05 16:35:00|4063.4|4061.9|4062.4|4060.9|4063.9|4062.4|4061.9|4060.4|2208
1633452000000|2021-10-05 16:40:00|4062.6|4061.1|4062.4|4060.9|4063.9|4062.4|4061.6|4060.1|450
1633452300000|2021-10-05 16:45:00|4062.9|4061.4|4065.4|4063.9|4065.4|4063.9|4062.4|4060.9|1576
1633452600000|2021-10-05 16:50:00|4065.6|4064.1|4064.9|4063.4|4065.9|4064.4|4064.9|4063.4|2734
1633452900000|2021-10-05 16:55:00|4065.1|4063.6|4063.9|4062.4|4065.9|4064.4|4063.4|4061.9|2751
1633453200000|2021-10-05 17:00:00|4063.4|4061.9|4061.9|4060.4|4063.9|4062.4|4061.4|4059.9|1795
1633453500000|2021-10-05 17:05:00|4061.4|4059.9|4063.9|4062.4|4064.4|4062.9|4061.4|4059.9|771
1633453800000|2021-10-05 17:10:00|4064.4|4062.9|4062.9|4061.4|4064.9|4063.4|4062.4|4060.9|913
1633454100000|2021-10-05 17:15:00|4063.4|4061.9|4062.9|4061.4|4063.9|4062.4|4061.9|4060.4|659
1633454400000|2021-10-05 17:20:00|4063.1|4061.6|4063.9|4062.4|4064.4|4062.9|4062.4|4060.9|387
1633454700000|2021-10-05 17:25:00|4063.6|4062.1|4062.4|4060.9|4063.9|4062.4|4061.9|4060.4|572
1633455000000|2021-10-05 17:30:00|4062.6|4061.1|4061.9|4060.4|4063.9|4062.4|4061.4|4059.9|1076
1633455300000|2021-10-05 17:35:00|4062.4|4060.9|4063.4|4061.9|4063.9|4062.4|4061.4|4059.9|721
1633455600000|2021-10-05 17:40:00|4063.9|4062.4|4065.4|4063.9|4065.4|4063.9|4063.9|4062.4|1044
1633455900000|2021-10-05 17:45:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.9|4062.4|284
1633456200000|2021-10-05 17:50:00|4064.9|4063.4|4063.9|4062.4|4065.4|4063.9|4063.9|4062.4|732
1633456500000|2021-10-05 17:55:00|4064.4|4062.9|4064.4|4062.9|4064.4|4062.9|4062.9|4061.4|454
1633456800000|2021-10-05 18:00:00|4064.6|4063.1|4064.6|4063.1|4065.9|4064.4|4063.9|4062.4|1689
1633457100000|2021-10-05 18:05:00|4064.9|4063.4|4063.4|4061.9|4064.9|4063.4|4062.4|4060.9|298
1633457400000|2021-10-05 18:10:00|4063.9|4062.4|4063.4|4061.9|4064.4|4062.9|4063.4|4061.9|1093
1633457700000|2021-10-05 18:15:00|4063.9|4062.4|4062.9|4061.4|4064.4|4062.9|4062.4|4060.9|468
1633458000000|2021-10-05 18:20:00|4063.4|4061.9|4062.9|4061.4|4063.4|4061.9|4061.9|4060.4|918
1633458300000|2021-10-05 18:25:00|4063.4|4061.9|4064.4|4062.9|4064.4|4062.9|4062.9|4061.4|329
1633458600000|2021-10-05 18:30:00|4064.9|4063.4|4065.4|4063.9|4065.9|4064.4|4064.4|4062.9|971
1633458900000|2021-10-05 18:35:00|4065.9|4064.4|4065.4|4063.9|4066.4|4064.9|4064.4|4062.9|604
1633459200000|2021-10-05 18:40:00|4064.9|4063.4|4065.9|4064.4|4066.4|4064.9|4064.9|4063.4|333
1633459500000|2021-10-05 18:45:00|4066.4|4064.9|4066.4|4064.9|4066.9|4065.4|4065.4|4063.9|599
1633459800000|2021-10-05 18:50:00|4066.9|4065.4|4065.9|4064.4|4066.9|4065.4|4065.9|4064.4|255
1633460100000|2021-10-05 18:55:00|4066.4|4064.9|4065.4|4063.9|4066.4|4064.9|4064.6|4063.1|649
1633460400000|2021-10-05 19:00:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.4|4061.9|618
1633460700000|2021-10-05 19:05:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.4|4061.9|345
1633461000000|2021-10-05 19:10:00|4064.9|4063.4|4065.4|4063.9|4065.4|4063.9|4063.4|4061.9|235
1633461300000|2021-10-05 19:15:00|4064.9|4063.4|4064.4|4062.9|4065.9|4064.4|4063.4|4061.9|351
1633461600000|2021-10-05 19:20:00|4064.1|4062.6|4061.4|4059.9|4064.4|4062.9|4060.9|4059.4|670
1633461900000|2021-10-05 19:25:00|4061.1|4059.6|4061.4|4059.9|4062.4|4060.9|4060.4|4058.9|1083
1633462200000|2021-10-05 19:30:00|4061.1|4059.6|4062.4|4060.9|4062.9|4061.4|4060.4|4058.9|965
1633462500000|2021-10-05 19:35:00|4062.6|4061.1|4062.4|4060.9|4064.4|4062.9|4061.9|4060.4|809
1633462800000|2021-10-05 19:40:00|4061.9|4060.4|4062.9|4061.4|4064.4|4062.9|4061.9|4060.4|699
1633463100000|2021-10-05 19:45:00|4062.6|4061.1|4062.4|4060.9|4063.4|4061.9|4061.4|4059.9|1274
1633463400000|2021-10-05 19:50:00|4062.9|4061.4|4058.4|4056.9|4062.9|4061.4|4057.9|4056.4|2845
1633463700000|2021-10-05 19:55:00|4058.6|4057.1|4055.4|4053.9|4059.9|4058.4|4055.4|4053.9|4084
1633464000000|2021-10-05 20:00:00|4058.95|4055.95|4059.65|4056.65|4061.45|4058.45|4057.85|4054.85|146
1633464300000|2021-10-05 20:05:00|4060.15|4057.15|4060.45|4057.45|4061.25|4058.25|4059.15|4056.15|0
1633464600000|2021-10-05 20:10:00|4060.15|4057.15|4059.15|4056.15|4060.95|4057.95|4059.15|4056.15|0
1633464900000|2021-10-05 20:15:00|4059.45|4056.45|4058.15|4055.15|4060.15|4057.15|4057.85|4054.85|0
1633465200000|2021-10-05 20:20:00|4058.35|4055.35|4059.15|4056.15|4059.15|4056.15|4058.15|4055.15|0
1633465500000|2021-10-05 20:25:00|4058.95|4055.95|4058.95|4055.95|4058.95|4055.95|4058.15|4055.15|0
1633465800000|2021-10-05 20:30:00|4059.15|4056.15|4059.45|4056.45|4060.15|4057.15|4059.15|4056.15|0
1633466100000|2021-10-05 20:35:00|4059.15|4056.15|4058.15|4055.15|4059.15|4056.15|4057.85|4054.85|0
1633466400000|2021-10-05 20:40:00|4057.85|4054.85|4056.95|4053.95|4057.85|4054.85|4055.55|4052.55|0
1633466700000|2021-10-05 20:45:00|4056.85|4053.85|4055.35|4052.35|4057.85|4054.85|4055.05|4052.05|0
1633467000000|2021-10-05 20:50:00|4055.45|4052.45|4058.55|4055.55|4058.65|4055.65|4055.35|4052.35|0
1633467300000|2021-10-05 20:55:00|4058.35|4055.35|4059.95|4056.95|4060.75|4057.75|4058.35|4055.35|0
1633467600000|2021-10-05 21:00:00|4059.85|4056.85|4059.65|4056.65|4059.95|4056.95|4059.55|4056.55|0
1633467900000|2021-10-05 21:05:00|4059.55|4056.55|4059.25|4056.25|4059.85|4056.85|4059.15|4056.15|0
1633468200000|2021-10-05 21:10:00|4059.15|4056.15|4059.25|4056.25|4059.25|4056.25|4059.15|4056.15|0
1633468500000|2021-10-05 21:15:00|4059.15|4056.15|4059.15|4056.15|4059.25|4056.25|4059.15|4056.15|0
1633468800000|2021-10-05 21:20:00|4059.05|4056.05|4059.15|4056.15|4059.25|4056.25|4058.95|4055.95|0
1633469100000|2021-10-05 21:25:00|4059.35|4056.35|4059.65|4056.65|4059.65|4056.65|4059.35|4056.35|0
1633469400000|2021-10-05 21:30:00|4059.55|4056.55|4059.15|4056.15|4059.55|4056.55|4059.15|4056.15|0
1633469700000|2021-10-05 21:35:00|4059.25|4056.25|4059.15|4056.15|4059.25|4056.25|4059.15|4056.15|0
1633470000000|2021-10-05 21:40:00|4059.05|4056.05|4059.15|4056.15|4059.15|4056.15|4059.05|4056.05|0
1633470300000|2021-10-05 21:45:00|4059.25|4056.25|4059.35|4056.35|4059.35|4056.35|4059.25|4056.25|0
1633470600000|2021-10-05 21:50:00|4059.25|4056.25|4059.45|4056.45|4059.45|4056.45|4059.25|4056.25|0
1633470900000|2021-10-05 21:55:00|4059.55|4056.55|4059.05|4056.05|4059.55|4056.55|4059.05|4056.05|0
1633471200000|2021-10-05 22:00:00|4058.55|4055.55|4061.95|4058.95|4062.25|4059.25|4057.75|4054.75|0
1633471500000|2021-10-05 22:05:00|4062.25|4059.25|4062.25|4059.25|4062.75|4059.75|4061.75|4058.75|0
1633471800000|2021-10-05 22:10:00|4062.75|4059.75|4062.45|4059.45|4062.75|4059.75|4060.95|4057.95|0
1633472100000|2021-10-05 22:15:00|4062.75|4059.75|4062.25|4059.25|4063.25|4060.25|4061.45|4058.45|0
1633472400000|2021-10-05 22:20:00|4062.45|4059.45|4062.75|4059.75|4062.75|4059.75|4061.75|4058.75|0
1633472700000|2021-10-05 22:25:00|4062.45|4059.45|4061.95|4058.95|4063.05|4060.05|4061.95|4058.95|0
1633473000000|2021-10-05 22:30:00|4061.85|4058.85|4061.95|4058.95|4061.95|4058.95|4060.45|4057.45|0
1633473300000|2021-10-05 22:35:00|4061.85|4058.85|4061.75|4058.75|4061.95|4058.95|4061.45|4058.45|0
1633473600000|2021-10-05 22:40:00|4061.95|4058.95|4061.95|4058.95|4062.45|4059.45|4061.45|4058.45|0
1633473900000|2021-10-05 22:45:00|4061.85|4058.85|4061.95|4058.95|4062.25|4059.25|4061.45|4058.45|0
1633474200000|2021-10-05 22:50:00|4061.75|4058.75|4061.45|4058.45|4062.45|4059.45|4060.45|4057.45|0
1633474500000|2021-10-05 22:55:00|4061.95|4058.95|4061.95|4058.95|4062.45|4059.45|4061.75|4058.75|0
1633474800000|2021-10-05 23:00:00|4062.15|4059.15|4061.25|4058.25|4062.25|4059.25|4061.05|4058.05|0
1633475100000|2021-10-05 23:05:00|4061.45|4058.45|4059.15|4056.15|4061.45|4058.45|4058.65|4055.65|0
1633475400000|2021-10-05 23:10:00|4058.95|4055.95|4057.65|4054.65|4059.45|4056.45|4057.15|4054.15|0
1633475700000|2021-10-05 23:15:00|4057.35|4054.35|4055.35|4052.35|4057.65|4054.65|4054.55|4051.55|0
1633476000000|2021-10-05 23:20:00|4055.15|4052.15|4053.55|4050.55|4055.85|4052.85|4053.25|4050.25|0
1633476300000|2021-10-05 23:25:00|4053.75|4050.75|4053.25|4050.25|4053.75|4050.75|4052.75|4049.75|0
1633476600000|2021-10-05 23:30:00|4053.55|4050.55|4055.35|4052.35|4055.35|4052.35|4052.45|4049.45|0
1633476900000|2021-10-05 23:35:00|4055.05|4052.05|4055.15|4052.15|4055.35|4052.35|4054.25|4051.25|0
1633477200000|2021-10-05 23:40:00|4055.05|4052.05|4053.55|4050.55|4055.05|4052.05|4053.25|4050.25|0
1633477500000|2021-10-05 23:45:00|4053.35|4050.35|4050.75|4047.75|4053.35|4050.35|4050.75|4047.75|0
1633477800000|2021-10-05 23:50:00|4050.95|4047.95|4052.45|4049.45|4052.75|4049.75|4050.95|4047.95|0
1633478100000|2021-10-05 23:55:00|4052.65|4049.65|4050.75|4047.75|4053.05|4050.05|4050.75|4047.75|0
1633478400000|2021-10-06 00:00:00|4050.95|4047.95|4050.95|4047.95|4052.25|4049.25|4049.75|4046.75|0
1633478700000|2021-10-06 00:05:00|4051.25|4048.25|4052.05|4049.05|4053.85|4050.85|4050.95|4047.95|0
1633479000000|2021-10-06 00:10:00|4051.85|4048.85|4052.05|4049.05|4052.25|4049.25|4050.25|4047.25|0
1633479300000|2021-10-06 00:15:00|4051.75|4048.75|4054.15|4052.15|4054.65|4052.65|4051.35|4048.75|693
1633479600000|2021-10-06 00:20:00|4053.65|4051.65|4058.15|4056.15|4058.15|4056.15|4052.65|4050.65|194
1633479900000|2021-10-06 00:25:00|4057.85|4055.85|4059.65|4057.65|4059.65|4057.65|4057.15|4055.15|256
1633480200000|2021-10-06 00:30:00|4059.35|4057.35|4059.65|4057.65|4062.15|4060.15|4059.15|4057.15|288
1633480500000|2021-10-06 00:35:00|4059.85|4057.85|4058.35|4056.35|4061.15|4059.15|4058.15|4056.15|93
1633480800000|2021-10-06 00:40:00|4058.65|4056.65|4058.85|4056.85|4059.65|4057.65|4056.65|4054.65|139
1633481100000|2021-10-06 00:45:00|4059.15|4057.15|4058.85|4056.85|4060.65|4058.65|4058.35|4056.35|117
1633481400000|2021-10-06 00:50:00|4058.65|4056.65|4058.35|4056.35|4059.15|4057.15|4056.35|4054.35|198
1633481700000|2021-10-06 00:55:00|4058.15|4056.15|4057.85|4055.85|4058.65|4056.65|4057.15|4055.15|56
1633482000000|2021-10-06 01:00:00|4058.15|4056.15|4050.85|4048.85|4059.85|4057.85|4050.15|4048.15|546
1633482300000|2021-10-06 01:05:00|4050.65|4048.65|4044.35|4042.35|4050.65|4048.65|4043.65|4041.65|474
1633482600000|2021-10-06 01:10:00|4044.15|4042.15|4043.85|4041.85|4045.35|4043.35|4043.15|4041.15|172
1633482900000|2021-10-06 01:15:00|4043.65|4041.65|4045.65|4043.65|4045.65|4043.65|4041.65|4039.65|454
1633483200000|2021-10-06 01:20:00|4046.65|4044.65|4047.35|4045.35|4047.65|4045.65|4045.15|4043.15|195
1633483500000|2021-10-06 01:25:00|4047.65|4045.65|4042.65|4040.65|4048.15|4046.15|4042.65|4040.65|119
1633483800000|2021-10-06 01:30:00|4042.35|4040.35|4040.15|4038.15|4044.15|4042.15|4040.15|4038.15|335
1633484100000|2021-10-06 01:35:00|4040.35|4038.35|4038.65|4036.65|4040.85|4038.85|4037.35|4035.35|567
1633484400000|2021-10-06 01:40:00|4038.35|4036.35|4032.65|4030.65|4038.35|4036.35|4031.65|4029.65|911
1633484700000|2021-10-06 01:45:00|4032.35|4030.35|4032.15|4030.15|4035.15|4033.15|4029.35|4027.35|565
1633485000000|2021-10-06 01:50:00|4031.65|4029.65|4025.15|4023.15|4032.15|4030.15|4023.15|4021.15|1244
1633485300000|2021-10-06 01:55:00|4025.35|4023.35|4033.85|4031.85|4033.85|4031.85|4025.15|4023.15|837
1633485600000|2021-10-06 02:00:00|4033.65|4031.65|4031.35|4029.35|4033.65|4031.65|4031.15|4029.15|288
1633485900000|2021-10-06 02:05:00|4031.15|4029.15|4033.85|4031.85|4034.65|4032.65|4029.15|4027.15|220
1633486200000|2021-10-06 02:10:00|4033.65|4031.65|4033.65|4031.65|4034.85|4032.85|4032.15|4030.15|228
1633486500000|2021-10-06 02:15:00|4033.85|4031.85|4032.85|4030.85|4034.15|4032.15|4030.65|4028.65|201
1633486800000|2021-10-06 02:20:00|4032.65|4030.65|4036.85|4034.85|4036.85|4034.85|4030.65|4028.65|227
1633487100000|2021-10-06 02:25:00|4037.15|4035.15|4033.85|4031.85|4037.15|4035.15|4033.65|4031.65|194
1633487400000|2021-10-06 02:30:00|4033.65|4031.65|4033.35|4031.35|4034.65|4032.65|4032.15|4030.15|244
1633487700000|2021-10-06 02:35:00|4033.65|4031.65|4034.15|4032.15|4035.65|4033.65|4033.15|4031.15|227
1633488000000|2021-10-06 02:40:00|4034.35|4032.35|4033.65|4031.65|4035.15|4033.15|4033.65|4031.65|110
1633488300000|2021-10-06 02:45:00|4033.85|4031.85|4028.35|4026.35|4033.85|4031.85|4025.15|4023.15|704
1633488600000|2021-10-06 02:50:00|4028.65|4026.65|4026.15|4024.15|4029.35|4027.35|4023.65|4021.65|665
1633488900000|2021-10-06 02:55:00|4026.65|4024.65|4030.85|4028.85|4031.35|4029.35|4026.15|4024.15|209
1633489200000|2021-10-06 03:00:00|4031.15|4029.15|4026.65|4024.65|4031.15|4029.15|4026.15|4024.15|166
1633489500000|2021-10-06 03:05:00|4026.85|4024.85|4028.15|4026.15|4030.65|4028.65|4024.65|4022.65|453
1633489800000|2021-10-06 03:10:00|4027.85|4025.85|4028.15|4026.15|4028.85|4026.85|4025.65|4023.65|197
1633490100000|2021-10-06 03:15:00|4027.85|4025.85|4029.35|4027.35|4030.65|4028.65|4025.85|4023.85|260
1633490400000|2021-10-06 03:20:00|4029.15|4027.15|4033.15|4031.15|4033.15|4031.15|4027.65|4025.65|167
1633490700000|2021-10-06 03:25:00|4033.35|4031.35|4032.35|4030.35|4034.15|4032.15|4030.65|4028.65|153
1633491000000|2021-10-06 03:30:00|4032.15|4030.15|4032.15|4030.15|4035.65|4033.65|4031.65|4029.65|241
1633491300000|2021-10-06 03:35:00|4031.85|4029.85|4033.15|4031.15|4033.65|4031.65|4029.85|4027.85|133
1633491600000|2021-10-06 03:40:00|4032.65|4030.65|4033.35|4031.35|4033.65|4031.65|4030.65|4028.65|229
1633491900000|2021-10-06 03:45:00|4033.85|4031.85|4033.15|4031.15|4035.35|4033.35|4033.15|4031.15|128
1633492200000|2021-10-06 03:50:00|4033.35|4031.35|4036.85|4034.85|4036.85|4034.85|4032.35|4030.35|314
1633492500000|2021-10-06 03:55:00|4036.65|4034.65|4034.85|4032.85|4038.15|4036.15|4034.65|4032.65|372
1633492800000|2021-10-06 04:00:00|4035.15|4033.15|4034.15|4032.15|4036.65|4034.65|4033.85|4031.85|111
1633493100000|2021-10-06 04:05:00|4034.35|4032.35|4034.35|4032.35|4034.85|4032.85|4033.15|4031.15|87
1633493400000|2021-10-06 04:10:00|4034.15|4032.15|4031.85|4029.85|4034.65|4032.65|4031.65|4029.65|204
1633493700000|2021-10-06 04:15:00|4032.15|4030.15|4032.35|4030.35|4034.65|4032.65|4032.15|4030.15|124
1633494000000|2021-10-06 04:20:00|4032.65|4030.65|4030.35|4028.35|4032.65|4030.65|4030.35|4028.35|138
1633494300000|2021-10-06 04:25:00|4030.65|4028.65|4027.85|4025.85|4031.65|4029.65|4027.15|4025.15|174
1633494600000|2021-10-06 04:30:00|4027.65|4025.65|4027.15|4025.15|4028.15|4026.15|4025.35|4023.35|312
1633494900000|2021-10-06 04:35:00|4027.35|4025.35|4024.15|4022.15|4027.65|4025.65|4024.15|4022.15|279
1633495200000|2021-10-06 04:40:00|4023.65|4021.65|4021.85|4019.85|4024.65|4022.65|4020.65|4018.65|456
1633495500000|2021-10-06 04:45:00|4022.15|4020.15|4025.65|4023.65|4025.65|4023.65|4022.15|4020.15|360
1633495800000|2021-10-06 04:50:00|4026.15|4024.15|4025.65|4023.65|4027.65|4025.65|4025.65|4023.65|982
1633496100000|2021-10-06 04:55:00|4025.85|4023.85|4028.35|4026.35|4028.85|4026.85|4025.65|4023.65|392
1633496400000|2021-10-06 05:00:00|4028.15|4026.15|4029.35|4027.35|4029.65|4027.65|4026.65|4024.65|407
1633496700000|2021-10-06 05:05:00|4029.85|4027.85|4033.85|4031.85|4033.85|4031.85|4029.35|4027.35|145
1633497000000|2021-10-06 05:10:00|4034.15|4032.15|4037.35|4035.35|4037.85|4035.85|4033.35|4031.35|338
1633497300000|2021-10-06 05:15:00|4037.15|4035.15|4036.65|4034.65|4037.85|4035.85|4032.85|4030.85|249
1633497600000|2021-10-06 05:20:00|4036.85|4034.85|4035.35|4033.35|4038.65|4036.65|4035.15|4033.15|356
1633497900000|2021-10-06 05:25:00|4035.15|4033.15|4037.35|4035.35|4038.65|4036.65|4035.15|4033.15|248
1633498200000|2021-10-06 05:30:00|4037.65|4035.65|4032.15|4030.15|4038.15|4036.15|4032.15|4030.15|216
1633498500000|2021-10-06 05:35:00|4032.35|4030.35|4033.35|4031.35|4033.65|4031.65|4029.85|4027.85|247
1633498800000|2021-10-06 05:40:00|4033.65|4031.65|4031.65|4029.65|4034.65|4032.65|4031.15|4029.15|129
1633499100000|2021-10-06 05:45:00|4031.35|4029.35|4032.85|4030.85|4032.85|4030.85|4030.65|4028.65|342
1633499400000|2021-10-06 05:50:00|4033.15|4031.15|4033.35|4031.35|4033.65|4031.65|4030.85|4028.85|542
1633499700000|2021-10-06 05:55:00|4033.15|4031.15|4030.85|4028.85|4033.35|4031.35|4028.65|4026.65|1129
1633500000000|2021-10-06 06:00:00|4030.6|4029.1|4029.4|4027.9|4034.4|4032.9|4026.9|4025.4|2284
1633500300000|2021-10-06 06:05:00|4029.6|4028.1|4024.4|4022.9|4029.9|4028.4|4022.9|4021.4|3267
1633500600000|2021-10-06 06:10:00|4023.9|4022.4|4023.4|4021.9|4024.9|4023.4|4021.4|4019.9|1828
1633500900000|2021-10-06 06:15:00|4022.9|4021.4|4029.9|4028.4|4029.9|4028.4|4022.4|4020.9|2655
1633501200000|2021-10-06 06:20:00|4029.4|4027.9|4032.4|4030.9|4035.4|4033.9|4029.4|4027.9|1986
1633501500000|2021-10-06 06:25:00|4031.9|4030.4|4029.1|4027.6|4031.9|4030.4|4028.9|4027.4|401
1633501800000|2021-10-06 06:30:00|4028.9|4027.4|4029.4|4027.9|4029.4|4027.9|4026.9|4025.4|915
1633502100000|2021-10-06 06:35:00|4029.9|4028.4|4031.4|4029.9|4033.4|4031.9|4029.9|4028.4|1330
1633502400000|2021-10-06 06:40:00|4031.1|4029.6|4029.1|4027.6|4032.1|4030.6|4027.6|4026.1|1095
1633502700000|2021-10-06 06:45:00|4029.4|4027.9|4031.4|4029.9|4031.6|4030.1|4027.4|4025.9|1423
1633503000000|2021-10-06 06:50:00|4031.6|4030.1|4034.9|4033.4|4036.4|4034.9|4031.6|4030.1|2081
1633503300000|2021-10-06 06:55:00|4035.1|4033.6|4033.9|4032.4|4036.4|4034.9|4030.9|4029.4|1874
1633503600000|2021-10-06 07:00:00|4032.9|4031.4|4018.9|4017.4|4034.4|4032.9|4018.9|4017.4|16683
1633503900000|2021-10-06 07:05:00|4019.1|4017.6|4010.9|4009.4|4019.4|4017.9|4009.1|4007.6|15210
1633504200000|2021-10-06 07:10:00|4011.9|4010.4|4006.4|4004.9|4011.9|4010.4|4005.9|4004.4|9634
1633504500000|2021-10-06 07:15:00|4006.9|4005.4|4011.9|4010.4|4012.9|4011.4|4004.9|4003.4|10314
1633504800000|2021-10-06 07:20:00|4011.4|4009.9|4003.9|4002.4|4011.9|4010.4|4001.4|3999.9|10686
1633505100000|2021-10-06 07:25:00|4003.6|4002.1|4005.4|4003.9|4008.9|4007.4|4000.9|3999.4|10412
1633505400000|2021-10-06 07:30:00|4005.9|4004.4|3992.9|3991.4|4005.9|4004.4|3992.9|3991.4|14720
1633505700000|2021-10-06 07:35:00|3993.4|3991.9|3991.4|3989.9|3993.9|3992.4|3985.4|3983.9|19162
1633506000000|2021-10-06 07:40:00|3991.75|3990.25|3996.25|3994.75|3997.25|3995.75|3988.75|3987.25|13291
1633506300000|2021-10-06 07:45:00|3995.45|3993.95|3991.75|3990.25|3995.45|3993.95|3986.25|3984.75|9832
1633506600000|2021-10-06 07:50:00|3992.25|3990.75|3998.25|3996.75|3998.25|3996.75|3991.25|3989.75|8245
1633506900000|2021-10-06 07:55:00|3998.75|3997.25|3992.25|3990.75|3998.75|3997.25|3992.25|3990.75|8578
1633507200000|2021-10-06 08:00:00|3992.75|3991.25|3987.25|3985.75|3992.75|3991.25|3986.75|3985.25|7568
1633507500000|2021-10-06 08:05:00|3986.75|3985.25|3982.75|3981.25|3987.25|3985.75|3978.75|3977.25|12189
1633507800000|2021-10-06 08:10:00|3982.25|3980.75|3991.25|3989.75|3991.75|3990.25|3981.25|3979.75|8407
1633508100000|2021-10-06 08:15:00|3990.75|3989.25|3986.25|3984.75|3991.25|3989.75|3984.75|3983.25|5628
1633508400000|2021-10-06 08:20:00|3986.75|3985.25|3990.75|3989.25|3992.75|3991.25|3984.25|3982.75|8142
1633508700000|2021-10-06 08:25:00|3990.95|3989.45|3996.25|3994.75|3996.75|3995.25|3987.75|3986.25|7802
1633509000000|2021-10-06 08:30:00|3996.75|3995.25|3996.45|3994.95|4000.25|3998.75|3995.25|3993.75|11267
1633509300000|2021-10-06 08:35:00|3996.75|3995.25|3994.25|3992.75|3998.75|3997.25|3992.75|3991.25|6662
1633509600000|2021-10-06 08:40:00|3993.75|3992.25|3997.25|3995.75|3998.95|3997.45|3991.75|3990.25|4345
1633509900000|2021-10-06 08:45:00|3997.45|3995.95|3986.75|3985.25|3997.75|3996.25|3986.45|3984.95|5362
1633510200000|2021-10-06 08:50:00|3986.25|3984.75|3987.95|3986.45|3991.25|3989.75|3985.75|3984.25|4311
1633510500000|2021-10-06 08:55:00|3988.25|3986.75|3988.25|3986.75|3990.75|3989.25|3987.75|3986.25|3940
1633510800000|2021-10-06 09:00:00|3987.95|3986.45|3983.75|3982.25|3988.75|3987.25|3979.95|3978.45|11652
1633511100000|2021-10-06 09:05:00|3982.95|3981.45|3984.25|3982.75|3985.25|3983.75|3979.75|3978.25|9903
1633511400000|2021-10-06 09:10:00|3983.75|3982.25|3978.25|3976.75|3983.75|3982.25|3978.25|3976.75|13188
1633511700000|2021-10-06 09:15:00|3978.45|3976.95|3974.75|3973.25|3978.75|3977.25|3972.95|3971.45|10701
1633512000000|2021-10-06 09:20:00|3974.45|3972.95|3970.25|3968.75|3974.75|3973.25|3969.25|3967.75|13074
1633512300000|2021-10-06 09:25:00|3969.95|3968.45|3972.25|3970.75|3973.75|3972.25|3969.25|3967.75|12871
1633512600000|2021-10-06 09:30:00|3971.75|3970.25|3977.75|3976.25|3977.75|3976.25|3970.75|3969.25|7835
1633512900000|2021-10-06 09:35:00|3977.45|3975.95|3968.75|3967.25|3977.75|3976.25|3967.75|3966.25|8536
1633513200000|2021-10-06 09:40:00|3969.25|3967.75|3968.75|3967.25|3973.25|3971.75|3965.25|3963.75|9833
1633513500000|2021-10-06 09:45:00|3969.25|3967.75|3973.75|3972.25|3973.75|3972.25|3968.25|3966.75|6400
1633513800000|2021-10-06 09:50:00|3973.25|3971.75|3976.95|3975.45|3978.25|3976.75|3972.75|3971.25|8152
1633514100000|2021-10-06 09:55:00|3976.75|3975.25|3976.75|3975.25|3978.25|3976.75|3974.25|3972.75|6548
1633514400000|2021-10-06 10:00:00|3976.45|3974.95|3975.95|3974.45|3977.75|3976.25|3973.75|3972.25|7774
1633514700000|2021-10-06 10:05:00|3975.75|3974.25|3975.95|3974.45|3977.75|3976.25|3973.25|3971.75|8163
1633515000000|2021-10-06 10:10:00|3975.75|3974.25|3977.75|3976.25|3978.75|3977.25|3975.25|3973.75|10339
1633515300000|2021-10-06 10:15:00|3977.25|3975.75|3981.75|3980.25|3982.25|3980.75|3976.75|3975.25|3984
1633515600000|2021-10-06 10:20:00|3981.45|3979.95|3976.25|3974.75|3981.75|3980.25|3973.75|3972.25|4168
1633515900000|2021-10-06 10:25:00|3976.75|3975.25|3980.75|3979.25|3981.25|3979.75|3976.25|3974.75|3547
1633516200000|2021-10-06 10:30:00|3981.75|3980.25|3976.75|3975.25|3981.75|3980.25|3974.25|3972.75|2683
1633516500000|2021-10-06 10:35:00|3976.25|3974.75|3976.25|3974.75|3976.75|3975.25|3972.25|3970.75|4115
1633516800000|2021-10-06 10:40:00|3977.25|3975.75|3975.75|3974.25|3980.25|3978.75|3975.25|3973.75|3141
1633517100000|2021-10-06 10:45:00|3976.25|3974.75|3974.25|3972.75|3976.25|3974.75|3973.25|3971.75|2701
1633517400000|2021-10-06 10:50:00|3974.75|3973.25|3973.75|3972.25|3975.25|3973.75|3971.25|3969.75|19516
1633517700000|2021-10-06 10:55:00|3973.25|3971.75|3977.25|3975.75|3977.75|3976.25|3970.75|3969.25|5001
1633518000000|2021-10-06 11:00:00|3977.75|3976.25|3973.75|3972.25|3978.25|3976.75|3972.25|3970.75|11680
1633518300000|2021-10-06 11:05:00|3974.25|3972.75|3973.75|3972.25|3976.25|3974.75|3972.25|3970.75|11239
1633518600000|2021-10-06 11:10:00|3974.25|3972.75|3980.75|3979.25|3980.75|3979.25|3974.25|3972.75|10114
1633518900000|2021-10-06 11:15:00|3980.25|3978.75|3980.75|3979.25|3982.95|3981.45|3979.75|3978.25|16841
1633519200000|2021-10-06 11:20:00|3981.25|3979.75|3979.25|3977.75|3981.25|3979.75|3978.75|3977.25|5644
1633519500000|2021-10-06 11:25:00|3978.95|3977.45|3985.25|3983.75|3985.25|3983.75|3978.75|3977.25|8932
1633519800000|2021-10-06 11:30:00|3985.75|3984.25|3984.25|3982.75|3988.25|3986.75|3983.25|3981.75|12980
1633520100000|2021-10-06 11:35:00|3985.25|3983.75|3986.25|3984.75|3988.25|3986.75|3982.75|3981.25|5408
1633520400000|2021-10-06 11:40:00|3985.88|3984.38|3983.88|3982.38|3987.88|3986.38|3983.88|3982.38|3527
1633520700000|2021-10-06 11:45:00|3984.88|3983.38|3985.08|3983.58|3986.38|3984.88|3982.38|3980.88|2334
1633521000000|2021-10-06 11:50:00|3984.88|3983.38|3987.38|3985.88|3989.38|3987.88|3984.38|3982.88|6552
1633521300000|2021-10-06 11:55:00|3987.88|3986.38|3992.38|3990.88|3992.88|3991.38|3987.38|3985.88|5039
1633521600000|2021-10-06 12:00:00|3992.88|3991.38|3994.38|3992.88|3994.38|3992.88|3989.88|3988.38|8649
1633521900000|2021-10-06 12:05:00|3994.08|3992.58|3994.38|3992.88|3994.88|3993.38|3992.38|3990.88|7220
1633522200000|2021-10-06 12:10:00|3994.58|3993.08|3998.88|3997.38|3999.38|3997.88|3994.38|3992.88|7834
1633522500000|2021-10-06 12:15:00|3998.58|3997.08|3993.88|3992.38|3998.88|3997.38|3993.38|3991.88|6310
1633522800000|2021-10-06 12:20:00|3994.38|3992.88|4000.38|3998.88|4000.88|3999.38|3992.88|3991.38|5525
1633523100000|2021-10-06 12:25:00|3999.88|3998.38|4004.88|4003.38|4007.38|4005.88|3999.38|3997.88|9073
1633523400000|2021-10-06 12:30:00|4004.38|4002.88|4008.08|4006.58|4008.38|4006.88|4004.38|4002.88|6207
1633523700000|2021-10-06 12:35:00|4008.38|4006.88|4006.38|4004.88|4008.88|4007.38|4004.38|4002.88|9550
1633524000000|2021-10-06 12:40:00|4006.88|4005.38|4006.88|4005.38|4009.88|4008.38|4004.38|4002.88|11165
1633524300000|2021-10-06 12:45:00|4007.38|4005.88|4003.88|4002.38|4008.38|4006.88|4003.38|4001.88|8967
1633524600000|2021-10-06 12:50:00|4004.38|4002.88|3996.38|3994.88|4005.38|4003.88|3995.08|3993.58|7889
1633524900000|2021-10-06 12:55:00|3996.88|3995.38|4000.88|3999.38|4001.88|4000.38|3995.88|3994.38|7485
1633525200000|2021-10-06 13:00:00|4001.38|3999.88|4002.38|4000.88|4003.88|4002.38|4000.88|3999.38|2219
1633525500000|2021-10-06 13:05:00|4002.88|4001.38|4005.88|4004.38|4006.38|4004.88|4001.38|3999.88|4191
1633525800000|2021-10-06 13:10:00|4006.08|4004.58|4011.88|4010.38|4012.38|4010.88|4005.88|4004.38|5805
1633526100000|2021-10-06 13:15:00|4011.38|4009.88|4011.58|4010.08|4011.88|4010.38|4010.38|4008.88|3518
1633526400000|2021-10-06 13:20:00|4011.88|4010.38|4008.38|4006.88|4011.88|4010.38|4007.38|4005.88|8895
1633526700000|2021-10-06 13:25:00|4009.08|4007.58|4006.88|4005.38|4011.08|4009.58|4006.38|4004.88|3069
1633527000000|2021-10-06 13:30:00|4005.88|4004.38|4011.88|4010.38|4013.38|4011.88|4002.88|4001.38|8945
1633527300000|2021-10-06 13:35:00|4012.38|4010.88|4016.38|4014.88|4018.38|4016.88|4012.38|4010.88|16992
1633527600000|2021-10-06 13:40:00|4016.88|4015.38|4021.88|4020.38|4022.38|4020.88|4013.88|4012.38|13821
1633527900000|2021-10-06 13:45:00|4022.08|4020.58|4013.88|4012.38|4022.38|4020.88|4012.88|4011.38|9845
1633528200000|2021-10-06 13:50:00|4013.58|4012.08|4012.88|4011.38|4015.38|4013.88|4008.38|4006.88|7413
1633528500000|2021-10-06 13:55:00|4013.38|4011.88|4009.58|4008.08|4013.88|4012.38|4006.38|4004.88|8280
1633528800000|2021-10-06 14:00:00|4008.88|4007.38|4002.38|4000.88|4008.88|4007.38|3999.88|3998.38|9774
1633529100000|2021-10-06 14:05:00|4001.38|3999.88|4005.38|4003.88|4006.38|4004.88|3998.38|3996.88|6047
1633529400000|2021-10-06 14:10:00|4005.5|4004|4015|4013.5|4015.5|4014|4003|4001.5|11521
1633529700000|2021-10-06 14:15:00|4014.5|4013|4007|4005.5|4014.5|4013|4005.2|4003.7|7567
1633530000000|2021-10-06 14:20:00|4006|4004.5|4020|4018.5|4020.5|4019|4006|4004.5|8119
1633530300000|2021-10-06 14:25:00|4019.5|4018|4017|4015.5|4022.5|4021|4016.5|4015|6374
1633530600000|2021-10-06 14:30:00|4016.5|4015|4018.7|4017.2|4022|4020.5|4016|4014.5|6273
1633530900000|2021-10-06 14:35:00|4019|4017.5|4021.5|4020|4021.5|4020|4014|4012.5|6231
1633531200000|2021-10-06 14:40:00|4022|4020.5|4017.5|4016|4022|4020.5|4016.5|4015|7825
1633531500000|2021-10-06 14:45:00|4018|4016.5|4021.5|4020|4021.5|4020|4014|4012.5|7048
1633531800000|2021-10-06 14:50:00|4021|4019.5|4024|4022.5|4024|4022.5|4018.5|4017|6073
1633532100000|2021-10-06 14:55:00|4024.5|4023|4027|4025.5|4027.5|4026|4020.5|4019|12023
1633532400000|2021-10-06 15:00:00|4026.7|4025.2|4026|4024.5|4026.7|4025.2|4022|4020.5|26398
1633532700000|2021-10-06 15:05:00|4025.5|4024|4023.7|4022.2|4026|4024.5|4021.5|4020|5648
1633533000000|2021-10-06 15:10:00|4024|4022.5|4023|4021.5|4026|4024.5|4020.5|4019|17414
1633533300000|2021-10-06 15:15:00|4022|4020.5|4023.5|4022|4023.5|4022|4020|4018.5|7529
1633533600000|2021-10-06 15:20:00|4023.7|4022.2|4014.5|4013|4024|4022.5|4013.5|4012|21050
1633533900000|2021-10-06 15:25:00|4014.2|4012.7|4012.5|4011|4019|4017.5|4011.5|4010|19260
1633534200000|2021-10-06 15:30:00|4011.5|4010|4014.7|4013.2|4016|4014.5|4009.7|4008.2|42700
1633534500000|2021-10-06 15:35:00|4014|4012.5|4018.5|4017|4018.5|4017|4012|4010.5|23208
1633534800000|2021-10-06 15:40:00|4019|4017.5|4015.5|4014|4019|4017.5|4012.5|4011|10926
1633535100000|2021-10-06 15:45:00|4016|4014.5|4017.5|4016|4018|4016.5|4013.5|4012|3000
1633535400000|2021-10-06 15:50:00|4017.2|4015.7|4023|4021.5|4023.5|4022|4017.2|4015.7|5176
1633535700000|2021-10-06 15:55:00|4022.5|4021|4025.5|4024|4026.2|4024.7|4022.5|4021|9721
1633536000000|2021-10-06 16:00:00|4026|4024.5|4021|4019.5|4026.5|4025|4021|4019.5|6259
1633536300000|2021-10-06 16:05:00|4021.5|4020|4015.5|4014|4021.5|4020|4014|4012.5|8788
1633536600000|2021-10-06 16:10:00|4015|4013.5|4012.7|4011.2|4015.5|4014|4012|4010.5|1941
1633536900000|2021-10-06 16:15:00|4012.5|4011|4012|4010.5|4013|4011.5|4011|4009.5|7205
1633537200000|2021-10-06 16:20:00|4011.5|4010|4011|4009.5|4013|4011.5|4010|4008.5|2115
1633537500000|2021-10-06 16:25:00|4011.5|4010|4009|4007.5|4014.5|4013|4007.5|4006|3651
1633537800000|2021-10-06 16:30:00|4008.5|4007|4009|4007.5|4009|4007.5|4007.5|4006|1398
1633538100000|2021-10-06 16:35:00|4009.2|4007.7|4008|4006.5|4009.5|4008|4006.5|4005|2060
1633538400000|2021-10-06 16:40:00|4007.5|4006|4013|4011.5|4013.5|4012|4007.5|4006|1616
1633538700000|2021-10-06 16:45:00|4013.5|4012|4009.7|4008.2|4014|4012.5|4008.5|4007|1312
1633539000000|2021-10-06 16:50:00|4010|4008.5|4010|4008.5|4012|4010.5|4009.5|4008|764
1633539300000|2021-10-06 16:55:00|4009.5|4008|4010.2|4008.7|4013|4011.5|4009.5|4008|848
1633539600000|2021-10-06 17:00:00|4010.5|4009|4010.5|4009|4013|4011.5|4009|4007.5|1002
1633539900000|2021-10-06 17:05:00|4010.2|4008.7|4008|4006.5|4010.2|4008.7|4005|4003.5|1522
1633540200000|2021-10-06 17:10:00|4007.5|4006|4010.5|4009|4010.5|4009|4005.5|4004|1157
1633540500000|2021-10-06 17:15:00|4010|4008.5|4011.5|4010|4012.2|4010.7|4009.5|4008|652
1633540800000|2021-10-06 17:20:00|4012|4010.5|4013|4011.5|4014.5|4013|4010|4008.5|1416
1633541100000|2021-10-06 17:25:00|4013.2|4011.7|4018.2|4016.7|4018.2|4016.7|4012.5|4011|2033
1633541400000|2021-10-06 17:30:00|4018|4016.5|4023.2|4021.7|4023.5|4022|4017.5|4016|2893
1633541700000|2021-10-06 17:35:00|4023|4021.5|4028|4026.5|4029|4027.5|4022.5|4021|3704
1633542000000|2021-10-06 17:40:00|4028.5|4027|4028|4026.5|4029.5|4028|4027.5|4026|2078
1633542300000|2021-10-06 17:45:00|4027.7|4026.2|4032|4030.5|4032.5|4031|4027.7|4026.2|7604
1633542600000|2021-10-06 17:50:00|4031.5|4030|4026|4024.5|4032|4030.5|4025.5|4024|2625
1633542900000|2021-10-06 17:55:00|4026.5|4025|4029.2|4027.7|4029.2|4027.7|4026.5|4025|934
1633543200000|2021-10-06 18:00:00|4029.5|4028|4031|4029.5|4032|4030.5|4026|4024.5|4274
1633543500000|2021-10-06 18:05:00|4031.2|4029.7|4034.5|4033|4034.5|4033|4030|4028.5|1165
1633543800000|2021-10-06 18:10:00|4034.2|4032.7|4035|4033.5|4036.5|4035|4033.5|4032|2518
1633544100000|2021-10-06 18:15:00|4035.5|4034|4036.5|4035|4036.5|4035|4034|4032.5|1441
1633544400000|2021-10-06 18:20:00|4036|4034.5|4035|4033.5|4037|4035.5|4034.5|4033|1505
1633544700000|2021-10-06 18:25:00|4035.2|4033.7|4037.5|4036|4038|4036.5|4035.2|4033.7|1326
1633545000000|2021-10-06 18:30:00|4037|4035.5|4039|4037.5|4040|4038.5|4035.5|4034|2733
1633545300000|2021-10-06 18:35:00|4039.5|4038|4040|4038.5|4040|4038.5|4038|4036.5|908
1633545600000|2021-10-06 18:40:00|4040.5|4039|4042|4040.5|4043|4041.5|4040|4038.5|2507
1633545900000|2021-10-06 18:45:00|4042.2|4040.7|4039.5|4038|4044|4042.5|4039.5|4038|1569
1633546200000|2021-10-06 18:50:00|4039.7|4038.2|4039.5|4038|4041|4039.5|4036|4034.5|2808
1633546500000|2021-10-06 18:55:00|4039.5|4038|4035|4033.5|4040|4038.5|4034.7|4033.2|1165
1633546800000|2021-10-06 19:00:00|4034.5|4033|4034|4032.5|4037|4035.5|4034|4032.5|879
1633547100000|2021-10-06 19:05:00|4034.5|4033|4036.5|4035|4037.5|4036|4034.5|4033|1129
1633547400000|2021-10-06 19:10:00|4036|4034.5|4036|4034.5|4039|4037.5|4034.5|4033|1014
1633547700000|2021-10-06 19:15:00|4036.2|4034.7|4036.5|4035|4039|4037.5|4036|4034.5|722
1633548000000|2021-10-06 19:20:00|4036.2|4034.7|4036|4034.5|4037|4035.5|4034.5|4033|612
1633548300000|2021-10-06 19:25:00|4035.7|4034.2|4037.2|4035.7|4038|4036.5|4035|4033.5|701
1633548600000|2021-10-06 19:30:00|4037|4035.5|4036|4034.5|4038.2|4036.7|4035|4033.5|663
1633548900000|2021-10-06 19:35:00|4036.2|4034.7|4035|4033.5|4036.2|4034.7|4032.5|4031|1157
1633549200000|2021-10-06 19:40:00|4035.2|4033.7|4038|4036.5|4038.5|4037|4034.5|4033|931
1633549500000|2021-10-06 19:45:00|4037.5|4036|4038.5|4037|4040|4038.5|4036|4034.5|999
1633549800000|2021-10-06 19:50:00|4039|4037.5|4038.5|4037|4042|4040.5|4038|4036.5|2299
1633550100000|2021-10-06 19:55:00|4038.2|4036.7|4042|4040.5|4043|4041.5|4038|4036.5|3270
1633550400000|2021-10-06 20:00:00|4042.75|4039.75|4039.15|4036.15|4042.95|4039.95|4038.15|4035.15|203
1633550700000|2021-10-06 20:05:00|4039.65|4036.65|4042.75|4039.75|4043.25|4040.25|4039.45|4036.45|0
1633551000000|2021-10-06 20:10:00|4042.45|4039.45|4042.75|4039.75|4042.95|4039.95|4041.95|4038.95|0
1633551300000|2021-10-06 20:15:00|4042.95|4039.95|4041.75|4038.75|4043.75|4040.75|4041.75|4038.75|0
1633551600000|2021-10-06 20:20:00|4041.95|4038.95|4041.95|4038.95|4042.45|4039.45|4041.75|4038.75|0
1633551900000|2021-10-06 20:25:00|4041.75|4038.75|4042.75|4039.75|4042.75|4039.75|4041.75|4038.75|0
1633552200000|2021-10-06 20:30:00|4042.95|4039.95|4043.75|4040.75|4043.75|4040.75|4042.75|4039.75|0
1633552500000|2021-10-06 20:35:00|4043.45|4040.45|4044.55|4041.55|4044.55|4041.55|4042.95|4039.95|0
1633552800000|2021-10-06 20:40:00|4044.25|4041.25|4043.45|4040.45|4044.55|4041.55|4043.25|4040.25|0
1633553100000|2021-10-06 20:45:00|4043.25|4040.25|4041.75|4038.75|4043.75|4040.75|4041.75|4038.75|0
1633553400000|2021-10-06 20:50:00|4041.95|4038.95|4042.75|4039.75|4042.95|4039.95|4041.95|4038.95|0
1633553700000|2021-10-06 20:55:00|4042.45|4039.45|4042.35|4039.35|4042.75|4039.75|4041.75|4038.75|0
1633554000000|2021-10-06 21:00:00|4042.05|4039.05|4042.15|4039.15|4042.35|4039.35|4041.15|4038.15|0
1633554300000|2021-10-06 21:05:00|4042.05|4039.05|4041.65|4038.65|4042.15|4039.15|4041.45|4038.45|0
1633554600000|2021-10-06 21:10:00|4041.75|4038.75|4041.65|4038.65|4041.95|4038.95|4041.55|4038.55|0
1633554900000|2021-10-06 21:15:00|4041.55|4038.55|4041.35|4038.35|4041.75|4038.75|4041.35|4038.35|0
1633555200000|2021-10-06 21:20:00|4041.45|4038.45|4041.55|4038.55|4041.75|4038.75|4041.35|4038.35|0
1633555500000|2021-10-06 21:25:00|4041.45|4038.45|4041.45|4038.45|4041.75|4038.75|4041.45|4038.45|0
1633556100000|2021-10-06 21:35:00|4041.65|4038.65|4041.75|4038.75|4042.05|4039.05|4041.65|4038.65|0
1633556400000|2021-10-06 21:40:00|4041.95|4038.95|4041.95|4038.95|4042.05|4039.05|4041.75|4038.75|0
1633556700000|2021-10-06 21:45:00|4042.05|4039.05|4042.45|4039.45|4042.55|4039.55|4041.95|4038.95|0
1633557000000|2021-10-06 21:50:00|4042.35|4039.35|4042.45|4039.45|4042.55|4039.55|4042.35|4039.35|0
1633557300000|2021-10-06 21:55:00|4042.65|4039.65|4042.85|4039.85|4042.95|4039.95|4042.45|4039.45|0
1633557600000|2021-10-06 22:00:00|4042.35|4039.35|4044.75|4041.75|4045.75|4042.75|4042.35|4039.35|0
1633557900000|2021-10-06 22:05:00|4045.05|4042.05|4044.55|4041.55|4045.05|4042.05|4044.05|4041.05|0
1633558200000|2021-10-06 22:10:00|4044.75|4041.75|4044.25|4041.25|4045.05|4042.05|4044.05|4041.05|0
1633558500000|2021-10-06 22:15:00|4044.55|4041.55|4049.05|4046.05|4049.35|4046.35|4044.25|4041.25|0
1633558800000|2021-10-06 22:20:00|4049.35|4046.35|4047.55|4044.55|4050.15|4047.15|4047.55|4044.55|0
1633559100000|2021-10-06 22:25:00|4047.85|4044.85|4048.35|4045.35|4049.05|4046.05|4047.55|4044.55|0
1633559400000|2021-10-06 22:30:00|4048.55|4045.55|4050.65|4047.65|4051.15|4048.15|4048.05|4045.05|0
1633559700000|2021-10-06 22:35:00|4050.45|4047.45|4051.35|4048.35|4051.65|4048.65|4050.45|4047.45|0
1633560000000|2021-10-06 22:40:00|4051.15|4048.15|4050.65|4047.65|4051.35|4048.35|4050.35|4047.35|0
1633560300000|2021-10-06 22:45:00|4050.85|4047.85|4050.65|4047.65|4051.15|4048.15|4050.15|4047.15|0
1633560600000|2021-10-06 22:50:00|4050.85|4047.85|4053.15|4050.15|4053.25|4050.25|4050.65|4047.65|0
1633560900000|2021-10-06 22:55:00|4052.95|4049.95|4052.95|4049.95|4053.15|4050.15|4051.85|4048.85|0
1633561200000|2021-10-06 23:00:00|4053.15|4050.15|4056.95|4053.95|4057.25|4054.25|4053.15|4050.15|0
1633561500000|2021-10-06 23:05:00|4057.25|4054.25|4056.95|4053.95|4058.75|4055.75|4056.45|4053.45|0
1633561800000|2021-10-06 23:10:00|4056.75|4053.75|4054.95|4051.95|4056.75|4053.75|4053.95|4050.95|0
1633562100000|2021-10-06 23:15:00|4055.15|4052.15|4052.95|4049.95|4055.15|4052.15|4052.65|4049.65|0
1633562400000|2021-10-06 23:20:00|4052.65|4049.65|4053.95|4050.95|4053.95|4050.95|4052.65|4049.65|0
1633562700000|2021-10-06 23:25:00|4054.05|4051.05|4052.45|4049.45|4054.05|4051.05|4051.95|4048.95|0
1633563000000|2021-10-06 23:30:00|4052.15|4049.15|4050.35|4047.35|4052.65|4049.65|4049.15|4046.15|0
1633563300000|2021-10-06 23:35:00|4050.65|4047.65|4049.35|4046.35|4051.35|4048.35|4049.15|4046.15|0
1633563600000|2021-10-06 23:40:00|4049.15|4046.15|4049.85|4046.85|4050.35|4047.35|4048.35|4045.35|0
1633563900000|2021-10-06 23:45:00|4049.65|4046.65|4051.15|4048.15|4052.95|4049.95|4049.35|4046.35|0
1633564200000|2021-10-06 23:50:00|4050.85|4047.85|4051.35|4048.35|4051.65|4048.65|4049.35|4046.35|0
1633564500000|2021-10-06 23:55:00|4051.65|4048.65|4051.95|4048.95|4051.95|4048.95|4049.85|4046.85|0
1633564800000|2021-10-07 00:00:00|4051.75|4048.75|4051.35|4048.35|4054.95|4051.95|4050.65|4047.65|0
1633565100000|2021-10-07 00:05:00|4051.65|4048.65|4050.35|4047.35|4053.15|4050.15|4049.35|4046.35|0
1633565400000|2021-10-07 00:10:00|4050.65|4047.65|4048.65|4045.65|4051.15|4048.15|4048.65|4045.65|0
1633565700000|2021-10-07 00:15:00|4048.85|4045.85|4053.25|4051.25|4053.75|4051.75|4047.75|4045.35|1146
1633566000000|2021-10-07 00:20:00|4052.75|4050.75|4051.25|4049.25|4052.95|4050.95|4049.25|4047.25|519
1633566300000|2021-10-07 00:25:00|4051.75|4049.75|4053.75|4051.75|4053.75|4051.75|4051.25|4049.25|177
1633566600000|2021-10-07 00:30:00|4053.25|4051.25|4056.25|4054.25|4057.25|4055.25|4053.25|4051.25|333
1633566900000|2021-10-07 00:35:00|4055.95|4053.95|4057.25|4055.25|4059.75|4057.75|4055.95|4053.95|491
1633567200000|2021-10-07 00:40:00|4056.75|4054.75|4056.75|4054.75|4057.75|4055.75|4055.75|4053.75|105
1633567500000|2021-10-07 00:45:00|4057.25|4055.25|4057.25|4055.25|4058.75|4056.75|4056.75|4054.75|150
1633567800000|2021-10-07 00:50:00|4056.75|4054.75|4056.95|4054.95|4058.45|4056.45|4056.25|4054.25|124
1633568100000|2021-10-07 00:55:00|4056.75|4054.75|4057.75|4055.75|4058.25|4056.25|4055.25|4053.25|208
1633568400000|2021-10-07 01:00:00|4058.25|4056.25|4057.75|4055.75|4059.75|4057.75|4056.95|4054.95|440
1633568700000|2021-10-07 01:05:00|4057.25|4055.25|4056.75|4054.75|4059.45|4057.45|4056.45|4054.45|201
1633569000000|2021-10-07 01:10:00|4056.45|4054.45|4058.25|4056.25|4058.25|4056.25|4054.95|4052.95|200
1633569300000|2021-10-07 01:15:00|4058.75|4056.75|4058.75|4056.75|4059.75|4057.75|4057.25|4055.25|91
1633569600000|2021-10-07 01:20:00|4058.95|4056.95|4056.75|4054.75|4059.25|4057.25|4056.75|4054.75|209
1633569900000|2021-10-07 01:25:00|4056.25|4054.25|4058.45|4056.45|4058.75|4056.75|4055.25|4053.25|183
1633570200000|2021-10-07 01:30:00|4058.75|4056.75|4064.75|4062.75|4064.75|4062.75|4056.95|4054.95|862
1633570500000|2021-10-07 01:35:00|4064.25|4062.25|4065.45|4063.45|4066.25|4064.25|4064.25|4062.25|643
1633570800000|2021-10-07 01:40:00|4065.25|4063.25|4066.75|4064.75|4066.75|4064.75|4065.25|4063.25|327
1633571100000|2021-10-07 01:45:00|4066.45|4064.45|4065.75|4063.75|4067.75|4065.75|4065.25|4063.25|398
1633571400000|2021-10-07 01:50:00|4065.95|4063.95|4066.75|4064.75|4066.75|4064.75|4065.25|4063.25|200
1633571700000|2021-10-07 01:55:00|4066.95|4064.95|4066.75|4064.75|4069.25|4067.25|4066.75|4064.75|250
1633572000000|2021-10-07 02:00:00|4066.95|4064.95|4066.75|4064.75|4069.45|4067.45|4065.95|4063.95|505
1633572300000|2021-10-07 02:05:00|4066.95|4064.95|4067.75|4065.75|4067.95|4065.95|4066.25|4064.25|166
1633572600000|2021-10-07 02:10:00|4067.95|4065.95|4071.25|4069.25|4071.75|4069.75|4067.45|4065.45|248
1633572900000|2021-10-07 02:15:00|4071.45|4069.45|4067.45|4065.45|4071.75|4069.75|4067.25|4065.25|161
1633573200000|2021-10-07 02:20:00|4067.75|4065.75|4068.75|4066.75|4068.75|4066.75|4067.25|4065.25|52
1633573500000|2021-10-07 02:25:00|4068.45|4066.45|4069.25|4067.25|4069.75|4067.75|4068.25|4066.25|98
1633573800000|2021-10-07 02:30:00|4068.95|4066.95|4068.95|4066.95|4070.75|4068.75|4068.25|4066.25|81
1633574100000|2021-10-07 02:35:00|4069.25|4067.25|4068.75|4066.75|4069.25|4067.25|4068.25|4066.25|57
1633574400000|2021-10-07 02:40:00|4069.25|4067.25|4066.75|4064.75|4069.25|4067.25|4066.25|4064.25|115
1633574700000|2021-10-07 02:45:00|4066.45|4064.45|4066.75|4064.75|4067.75|4065.75|4066.45|4064.45|141
1633575000000|2021-10-07 02:50:00|4066.25|4064.25|4064.95|4062.95|4067.25|4065.25|4064.75|4062.75|78
1633575300000|2021-10-07 02:55:00|4065.25|4063.25|4068.25|4066.25|4068.25|4066.25|4065.25|4063.25|87
1633575600000|2021-10-07 03:00:00|4068.45|4066.45|4065.95|4063.95|4068.45|4066.45|4065.75|4063.75|46
1633575900000|2021-10-07 03:05:00|4065.75|4063.75|4064.95|4062.95|4067.25|4065.25|4064.95|4062.95|189
1633576200000|2021-10-07 03:10:00|4065.25|4063.25|4061.45|4059.45|4065.25|4063.25|4061.25|4059.25|274
1633576500000|2021-10-07 03:15:00|4061.25|4059.25|4060.25|4058.25|4062.25|4060.25|4060.25|4058.25|335
1633576800000|2021-10-07 03:20:00|4059.95|4057.95|4061.25|4059.25|4061.25|4059.25|4059.25|4057.25|378
1633577100000|2021-10-07 03:25:00|4060.75|4058.75|4060.25|4058.25|4061.25|4059.25|4059.75|4057.75|80
1633577400000|2021-10-07 03:30:00|4060.75|4058.75|4060.45|4058.45|4062.75|4060.75|4059.75|4057.75|159
1633577700000|2021-10-07 03:35:00|4060.25|4058.25|4061.25|4059.25|4061.25|4059.25|4058.25|4056.25|149
1633578000000|2021-10-07 03:40:00|4060.75|4058.75|4060.75|4058.75|4060.95|4058.95|4059.75|4057.75|54
1633578300000|2021-10-07 03:45:00|4060.95|4058.95|4061.45|4059.45|4061.45|4059.45|4060.25|4058.25|113
1633578600000|2021-10-07 03:50:00|4061.25|4059.25|4061.25|4059.25|4061.75|4059.75|4060.25|4058.25|74
1633578900000|2021-10-07 03:55:00|4061.45|4059.45|4061.25|4059.25|4062.45|4060.45|4060.75|4058.75|121
1633579200000|2021-10-07 04:00:00|4061.45|4059.45|4061.75|4059.75|4062.25|4060.25|4060.75|4058.75|65
1633579500000|2021-10-07 04:05:00|4061.25|4059.25|4061.45|4059.45|4061.75|4059.75|4060.75|4058.75|78
1633579800000|2021-10-07 04:10:00|4061.75|4059.75|4060.75|4058.75|4061.75|4059.75|4060.25|4058.25|137
1633580100000|2021-10-07 04:15:00|4060.45|4058.45|4063.25|4061.25|4063.25|4061.25|4060.25|4058.25|259
1633580400000|2021-10-07 04:20:00|4063.45|4061.45|4061.45|4059.45|4063.95|4061.95|4060.95|4058.95|73
1633580700000|2021-10-07 04:25:00|4061.25|4059.25|4060.95|4058.95|4063.25|4061.25|4060.75|4058.75|48
1633581000000|2021-10-07 04:30:00|4060.75|4058.75|4060.25|4058.25|4062.75|4060.75|4060.25|4058.25|207
1633581300000|2021-10-07 04:35:00|4059.95|4057.95|4060.75|4058.75|4060.95|4058.95|4059.45|4057.45|72
1633581600000|2021-10-07 04:40:00|4060.95|4058.95|4057.95|4055.95|4060.95|4058.95|4057.45|4055.45|50
1633581900000|2021-10-07 04:45:00|4058.25|4056.25|4055.75|4053.75|4058.75|4056.75|4055.25|4053.25|170
1633582200000|2021-10-07 04:50:00|4055.45|4053.45|4055.95|4053.95|4056.45|4054.45|4055.45|4053.45|200
1633582500000|2021-10-07 04:55:00|4056.25|4054.25|4056.95|4054.95|4056.95|4054.95|4055.75|4053.75|37
1633582800000|2021-10-07 05:00:00|4056.75|4054.75|4061.45|4059.45|4061.45|4059.45|4055.25|4053.25|806
1633583100000|2021-10-07 05:05:00|4061.25|4059.25|4058.25|4056.25|4063.25|4061.25|4058.25|4056.25|210
1633583400000|2021-10-07 05:10:00|4057.45|4055.45|4058.25|4056.25|4059.25|4057.25|4055.25|4053.25|153
1633583700000|2021-10-07 05:15:00|4057.95|4055.95|4059.25|4057.25|4059.25|4057.25|4057.95|4055.95|75
1633584000000|2021-10-07 05:20:00|4059.45|4057.45|4061.25|4059.25|4061.25|4059.25|4059.25|4057.25|251
1633584300000|2021-10-07 05:25:00|4060.95|4058.95|4062.25|4060.25|4062.25|4060.25|4058.95|4056.95|210
1633584600000|2021-10-07 05:30:00|4062.45|4060.45|4061.25|4059.25|4062.75|4060.75|4060.75|4058.75|397
1633584900000|2021-10-07 05:35:00|4060.75|4058.75|4059.95|4057.95|4062.45|4060.45|4059.95|4057.95|96
1633585200000|2021-10-07 05:40:00|4059.75|4057.75|4059.75|4057.75|4060.25|4058.25|4058.25|4056.25|220
1633585500000|2021-10-07 05:45:00|4059.25|4057.25|4059.95|4057.95|4061.25|4059.25|4058.75|4056.75|250
1633585800000|2021-10-07 05:50:00|4059.75|4057.75|4055.25|4053.25|4059.75|4057.75|4054.95|4052.95|221
1633586100000|2021-10-07 05:55:00|4054.95|4052.95|4061.75|4059.75|4061.75|4059.75|4054.75|4052.75|672
1633586400000|2021-10-07 06:00:00|4061.5|4060|4067.5|4066|4069|4067.5|4059|4057.5|2466
1633586700000|2021-10-07 06:05:00|4068.2|4066.7|4072.2|4070.7|4074.5|4073|4067.5|4066|2312
1633587000000|2021-10-07 06:10:00|4072.5|4071|4070.5|4069|4074.5|4073|4070.5|4069|1756
1633587300000|2021-10-07 06:15:00|4070.7|4069.2|4071|4069.5|4072|4070.5|4070|4068.5|2339
1633587600000|2021-10-07 06:20:00|4071.5|4070|4070|4068.5|4073.5|4072|4069|4067.5|2789
1633587900000|2021-10-07 06:25:00|4069.5|4068|4069|4067.5|4070.5|4069|4067.5|4066|1835
1633588200000|2021-10-07 06:30:00|4068.5|4067|4070|4068.5|4070.5|4069|4068|4066.5|2184
1633588500000|2021-10-07 06:35:00|4070.5|4069|4068|4066.5|4071.5|4070|4068|4066.5|1614
1633588800000|2021-10-07 06:40:00|4067.5|4066|4062|4060.5|4068.5|4067|4062|4060.5|1396
1633589100000|2021-10-07 06:45:00|4061.7|4060.2|4056.5|4055|4064.5|4063|4055.2|4053.7|5048
1633589400000|2021-10-07 06:50:00|4056.2|4054.7|4060|4058.5|4061|4059.5|4053.2|4051.7|4709
1633589700000|2021-10-07 06:55:00|4059.5|4058|4064.7|4063.2|4066|4064.5|4057.7|4056.2|5650
1633590000000|2021-10-07 07:00:00|4064|4062.5|4072.5|4071|4076.5|4075|4062|4060.5|14582
1633590300000|2021-10-07 07:05:00|4073|4071.5|4068.5|4067|4074|4072.5|4067|4065.5|14230
1633590600000|2021-10-07 07:10:00|4069|4067.5|4066.5|4065|4073.5|4072|4064.5|4063|10160
1633590900000|2021-10-07 07:15:00|4066.2|4064.7|4058|4056.5|4071.5|4070|4058|4056.5|7358
1633591200000|2021-10-07 07:20:00|4058.2|4056.7|4064|4062.5|4067.5|4066|4058.2|4056.7|6747
1633591500000|2021-10-07 07:25:00|4063.5|4062|4066.5|4065|4066.5|4065|4060.5|4059|3809
1633591800000|2021-10-07 07:30:00|4066|4064.5|4070|4068.5|4071.5|4070|4066|4064.5|7161
1633592100000|2021-10-07 07:35:00|4069.5|4068|4071.5|4070|4072.5|4071|4069|4067.5|6131
1633592400000|2021-10-07 07:40:00|4071.52|4070.02|4068.52|4067.02|4072.02|4070.52|4068.52|4067.02|4926
1633592700000|2021-10-07 07:45:00|4068.72|4067.22|4066.52|4065.02|4069.52|4068.02|4064.52|4063.02|7179
1633593000000|2021-10-07 07:50:00|4067.02|4065.52|4066.72|4065.22|4070.02|4068.52|4065.02|4063.52|10425
1633593300000|2021-10-07 07:55:00|4066.52|4065.02|4067.52|4066.02|4069.02|4067.52|4064.02|4062.52|4990
1633593600000|2021-10-07 08:00:00|4067.02|4065.52|4065.52|4064.02|4068.02|4066.52|4064.02|4062.52|5221
1633593900000|2021-10-07 08:05:00|4066.52|4065.02|4069.52|4068.02|4072.02|4070.52|4066.02|4064.52|7073
1633594200000|2021-10-07 08:10:00|4069.02|4067.52|4067.52|4066.02|4069.02|4067.52|4067.52|4066.02|4684
1633594500000|2021-10-07 08:15:00|4067.02|4065.52|4060.52|4059.02|4067.52|4066.02|4060.02|4058.52|10545
1633594800000|2021-10-07 08:20:00|4060.02|4058.52|4058.02|4056.52|4061.02|4059.52|4057.02|4055.52|5993
1633595100000|2021-10-07 08:25:00|4058.52|4057.02|4062.52|4061.02|4062.52|4061.02|4056.02|4054.52|7251
1633595400000|2021-10-07 08:30:00|4062.22|4060.72|4065.52|4064.02|4065.52|4064.02|4061.52|4060.02|2611
1633595700000|2021-10-07 08:35:00|4065.02|4063.52|4067.02|4065.52|4070.02|4068.52|4065.02|4063.52|5058
1633596000000|2021-10-07 08:40:00|4067.52|4066.02|4068.02|4066.52|4070.02|4068.52|4067.02|4065.52|2783
1633596300000|2021-10-07 08:45:00|4067.72|4066.22|4068.52|4067.02|4070.02|4068.52|4066.52|4065.02|4948
1633596600000|2021-10-07 08:50:00|4068.22|4066.72|4067.02|4065.52|4070.02|4068.52|4067.02|4065.52|2014
1633596900000|2021-10-07 08:55:00|4067.52|4066.02|4066.02|4064.52|4069.02|4067.52|4064.02|4062.52|2531
1633597200000|2021-10-07 09:00:00|4066.52|4065.02|4067.52|4066.02|4067.72|4066.22|4065.02|4063.52|1976
1633597500000|2021-10-07 09:05:00|4068.02|4066.52|4068.52|4067.02|4069.52|4068.02|4067.52|4066.02|3499
1633597800000|2021-10-07 09:10:00|4068.22|4066.72|4067.52|4066.02|4070.02|4068.52|4067.02|4065.52|10077
1633598100000|2021-10-07 09:15:00|4068.02|4066.52|4066.52|4065.02|4070.02|4068.52|4066.02|4064.52|2685
1633598400000|2021-10-07 09:20:00|4067.02|4065.52|4066.52|4065.02|4069.02|4067.52|4066.02|4064.52|2990
1633598700000|2021-10-07 09:25:00|4066.22|4064.72|4064.52|4063.02|4066.52|4065.02|4063.52|4062.02|1662
1633599000000|2021-10-07 09:30:00|4065.02|4063.52|4068.02|4066.52|4068.52|4067.02|4065.02|4063.52|24288
1633599300000|2021-10-07 09:35:00|4068.22|4066.72|4069.02|4067.52|4070.52|4069.02|4068.02|4066.52|4117
1633599600000|2021-10-07 09:40:00|4068.52|4067.02|4068.52|4067.02|4070.02|4068.52|4066.02|4064.52|6697
1633599900000|2021-10-07 09:45:00|4068.22|4066.72|4067.02|4065.52|4070.52|4069.02|4067.02|4065.52|5437
1633600200000|2021-10-07 09:50:00|4067.52|4066.02|4068.22|4066.72|4068.52|4067.02|4066.22|4064.72|3143
1633600500000|2021-10-07 09:55:00|4068.02|4066.52|4069.22|4067.72|4069.52|4068.02|4067.02|4065.52|2474
1633600800000|2021-10-07 10:00:00|4069.52|4068.02|4074.52|4073.02|4075.52|4074.02|4069.52|4068.02|6134
1633601100000|2021-10-07 10:05:00|4075.02|4073.52|4073.02|4071.52|4076.02|4074.52|4072.52|4071.02|4410
1633601400000|2021-10-07 10:10:00|4073.52|4072.02|4071.52|4070.02|4075.02|4073.52|4071.52|4070.02|3354
1633601700000|2021-10-07 10:15:00|4072.02|4070.52|4070.02|4068.52|4072.02|4070.52|4068.02|4066.52|4604
1633602000000|2021-10-07 10:20:00|4069.72|4068.22|4067.02|4065.52|4070.52|4069.02|4066.52|4065.02|2607
1633602300000|2021-10-07 10:25:00|4066.52|4065.02|4065.52|4064.02|4068.52|4067.02|4065.52|4064.02|3127
1633602600000|2021-10-07 10:30:00|4065.72|4064.22|4067.52|4066.02|4068.52|4067.02|4065.72|4064.22|1049
1633602900000|2021-10-07 10:35:00|4068.02|4066.52|4070.02|4068.52|4070.52|4069.02|4067.52|4066.02|3145
1633603200000|2021-10-07 10:40:00|4070.52|4069.02|4070.52|4069.02|4071.02|4069.52|4070.02|4068.52|9127
1633603500000|2021-10-07 10:45:00|4070.02|4068.52|4071.02|4069.52|4072.52|4071.02|4070.02|4068.52|2495
1633603800000|2021-10-07 10:50:00|4071.52|4070.02|4074.52|4073.02|4074.52|4073.02|4071.52|4070.02|1398
1633604100000|2021-10-07 10:55:00|4075.02|4073.52|4077.52|4076.02|4077.72|4076.22|4074.52|4073.02|2562
1633604400000|2021-10-07 11:00:00|4077.02|4075.52|4075.52|4074.02|4078.52|4077.02|4075.52|4074.02|3543
1633604700000|2021-10-07 11:05:00|4076.02|4074.52|4077.02|4075.52|4077.52|4076.02|4076.02|4074.52|1849
1633605000000|2021-10-07 11:10:00|4077.52|4076.02|4078.52|4077.02|4080.02|4078.52|4077.02|4075.52|4796
1633605300000|2021-10-07 11:15:00|4079.02|4077.52|4079.52|4078.02|4082.02|4080.52|4078.52|4077.02|3417
1633605600000|2021-10-07 11:20:00|4080.02|4078.52|4083.02|4081.52|4083.52|4082.02|4080.02|4078.52|5007
1633605900000|2021-10-07 11:25:00|4083.52|4082.02|4083.02|4081.52|4084.52|4083.02|4083.02|4081.52|3933
1633606200000|2021-10-07 11:30:00|4082.72|4081.22|4082.02|4080.52|4084.52|4083.02|4081.52|4080.02|4409
1633606500000|2021-10-07 11:35:00|4082.52|4081.02|4084.02|4082.52|4085.52|4084.02|4082.02|4080.52|5029
1633606800000|2021-10-07 11:40:00|4083.59|4082.09|4081.59|4080.09|4084.09|4082.59|4081.59|4080.09|3510
1633607100000|2021-10-07 11:45:00|4081.79|4080.29|4083.09|4081.59|4084.09|4082.59|4081.59|4080.09|1824
1633607400000|2021-10-07 11:50:00|4082.59|4081.09|4080.59|4079.09|4083.59|4082.09|4080.59|4079.09|2470
1633607700000|2021-10-07 11:55:00|4081.09|4079.59|4081.09|4079.59|4081.59|4080.09|4079.09|4077.59|7589
1633608000000|2021-10-07 12:00:00|4080.59|4079.09|4080.59|4079.09|4081.59|4080.09|4077.59|4076.09|6063
1633608300000|2021-10-07 12:05:00|4081.09|4079.59|4079.59|4078.09|4082.59|4081.09|4079.09|4077.59|10290
1633608600000|2021-10-07 12:10:00|4079.09|4077.59|4080.09|4078.59|4080.09|4078.59|4077.59|4076.09|3471
1633608900000|2021-10-07 12:15:00|4079.79|4078.29|4081.09|4079.59|4081.59|4080.09|4079.09|4077.59|2136
1633609200000|2021-10-07 12:20:00|4080.79|4079.29|4083.09|4081.59|4083.59|4082.09|4080.79|4079.29|1980
1633609500000|2021-10-07 12:25:00|4083.29|4081.79|4079.09|4077.59|4084.09|4082.59|4078.59|4077.09|5410
1633609800000|2021-10-07 12:30:00|4079.59|4078.09|4079.09|4077.59|4081.59|4080.09|4079.09|4077.59|2242
1633610100000|2021-10-07 12:35:00|4079.59|4078.09|4082.59|4081.09|4083.09|4081.59|4079.09|4077.59|2802
1633610400000|2021-10-07 12:40:00|4082.79|4081.29|4084.09|4082.59|4085.09|4083.59|4082.79|4081.29|2119
1633610700000|2021-10-07 12:45:00|4084.59|4083.09|4082.59|4081.09|4084.59|4083.09|4082.09|4080.59|2609
1633611000000|2021-10-07 12:50:00|4083.09|4081.59|4081.79|4080.29|4083.59|4082.09|4080.59|4079.09|1711
1633611300000|2021-10-07 12:55:00|4081.59|4080.09|4081.09|4079.59|4083.09|4081.59|4080.59|4079.09|2361
1633611600000|2021-10-07 13:00:00|4080.59|4079.09|4082.29|4080.79|4083.59|4082.09|4080.59|4079.09|5075
1633611900000|2021-10-07 13:05:00|4082.59|4081.09|4081.09|4079.59|4083.59|4082.09|4081.09|4079.59|2971
1633612200000|2021-10-07 13:10:00|4080.59|4079.09|4078.59|4077.09|4080.59|4079.09|4078.09|4076.59|4859
1633612500000|2021-10-07 13:15:00|4078.09|4076.59|4077.09|4075.59|4080.59|4079.09|4076.09|4074.59|3558
1633612800000|2021-10-07 13:20:00|4077.59|4076.09|4072.09|4070.59|4078.59|4077.09|4072.09|4070.59|6523
1633613100000|2021-10-07 13:25:00|4072.59|4071.09|4074.59|4073.09|4075.29|4073.79|4071.59|4070.09|3105
1633613400000|2021-10-07 13:30:00|4074.09|4072.59|4081.59|4080.09|4082.09|4080.59|4073.79|4072.29|10855
1633613700000|2021-10-07 13:35:00|4081.09|4079.59|4083.59|4082.09|4084.09|4082.59|4080.29|4078.79|7187
1633614000000|2021-10-07 13:40:00|4084.09|4082.59|4081.09|4079.59|4085.09|4083.59|4079.09|4077.59|5756
1633614300000|2021-10-07 13:45:00|4081.59|4080.09|4082.09|4080.59|4083.09|4081.59|4079.09|4077.59|4089
1633614600000|2021-10-07 13:50:00|4082.59|4081.09|4083.59|4082.09|4085.09|4083.59|4081.09|4079.59|5547
1633614900000|2021-10-07 13:55:00|4083.79|4082.29|4088.09|4086.59|4088.09|4086.59|4083.09|4081.59|5856
1633615200000|2021-10-07 14:00:00|4088.59|4087.09|4090.59|4089.09|4091.09|4089.59|4087.59|4086.09|9503
1633615500000|2021-10-07 14:05:00|4090.09|4088.59|4090.09|4088.59|4091.59|4090.09|4088.59|4087.09|4704
1633615800000|2021-10-07 14:10:00|4090.38|4088.88|4092.38|4090.88|4092.88|4091.38|4090.38|4088.88|6975
1633616100000|2021-10-07 14:15:00|4092.58|4091.08|4093.38|4091.88|4095.38|4093.88|4092.38|4090.88|8545
1633616400000|2021-10-07 14:20:00|4093.88|4092.38|4094.88|4093.38|4096.38|4094.88|4093.88|4092.38|7058
1633616700000|2021-10-07 14:25:00|4095.08|4093.58|4096.88|4095.38|4096.88|4095.38|4094.38|4092.88|6226
1633617000000|2021-10-07 14:30:00|4096.38|4094.88|4098.88|4097.38|4098.88|4097.38|4095.88|4094.38|5774
1633617300000|2021-10-07 14:35:00|4099.38|4097.88|4095.88|4094.38|4100.38|4098.88|4095.38|4093.88|12968
1633617600000|2021-10-07 14:40:00|4095.38|4093.88|4096.38|4094.88|4098.08|4096.58|4095.08|4093.58|9240
1633617900000|2021-10-07 14:45:00|4096.88|4095.38|4097.38|4095.88|4097.38|4095.88|4095.38|4093.88|10535
1633618200000|2021-10-07 14:50:00|4096.88|4095.38|4097.38|4095.88|4098.88|4097.38|4096.38|4094.88|3163
1633618500000|2021-10-07 14:55:00|4097.88|4096.38|4098.88|4097.38|4099.38|4097.88|4097.38|4095.88|3146
1633618800000|2021-10-07 15:00:00|4099.38|4097.88|4098.88|4097.38|4099.38|4097.88|4097.88|4096.38|11481
1633619100000|2021-10-07 15:05:00|4098.38|4096.88|4098.88|4097.38|4099.88|4098.38|4097.88|4096.38|7617
1633619400000|2021-10-07 15:10:00|4099.38|4097.88|4096.88|4095.38|4099.88|4098.38|4096.88|4095.38|6550
1633619700000|2021-10-07 15:15:00|4097.38|4095.88|4093.38|4091.88|4097.88|4096.38|4092.88|4091.38|8781
1633620000000|2021-10-07 15:20:00|4093.88|4092.38|4096.38|4094.88|4096.88|4095.38|4093.38|4091.88|18171
1633620300000|2021-10-07 15:25:00|4095.88|4094.38|4095.88|4094.38|4098.38|4096.88|4093.88|4092.38|20388
1633620600000|2021-10-07 15:30:00|4095.16|4093.66|4098.16|4096.66|4098.16|4096.66|4094.66|4093.16|34327
1633620900000|2021-10-07 15:35:00|4097.66|4096.16|4098.16|4096.66|4099.16|4097.66|4097.16|4095.66|32581
1633621200000|2021-10-07 15:40:00|4097.66|4096.16|4098.16|4096.66|4098.66|4097.16|4097.16|4095.66|11609
1633621500000|2021-10-07 15:45:00|4098.66|4097.16|4096.16|4094.66|4098.66|4097.16|4096.16|4094.66|4329
1633621800000|2021-10-07 15:50:00|4096.66|4095.16|4095.66|4094.16|4096.66|4095.16|4094.66|4093.16|10773
1633622100000|2021-10-07 15:55:00|4096.16|4094.66|4097.16|4095.66|4097.66|4096.16|4095.66|4094.16|2954
1633622400000|2021-10-07 16:00:00|4097.66|4096.16|4098.16|4096.66|4098.66|4097.16|4097.16|4095.66|4574
1633622700000|2021-10-07 16:05:00|4097.66|4096.16|4097.16|4095.66|4098.16|4096.66|4096.16|4094.66|2100
1633623000000|2021-10-07 16:10:00|4096.66|4095.16|4097.66|4096.16|4097.66|4096.16|4096.16|4094.66|2926
1633623300000|2021-10-07 16:15:00|4097.16|4095.66|4096.66|4095.16|4097.66|4096.16|4096.16|4094.66|3993
1633623600000|2021-10-07 16:20:00|4096.16|4094.66|4097.66|4096.16|4098.16|4096.66|4096.16|4094.66|1458
1633623900000|2021-10-07 16:25:00|4097.16|4095.66|4095.66|4094.16|4097.16|4095.66|4095.66|4094.16|1700
1633624200000|2021-10-07 16:30:00|4095.16|4093.66|4096.16|4094.66|4096.66|4095.16|4095.16|4093.66|1258
1633624500000|2021-10-07 16:35:00|4096.66|4095.16|4097.66|4096.16|4097.66|4096.16|4096.16|4094.66|1287
1633624800000|2021-10-07 16:40:00|4097.16|4095.66|4096.16|4094.66|4097.16|4095.66|4095.16|4093.66|1218
1633625100000|2021-10-07 16:45:00|4096.66|4095.16|4094.66|4093.16|4096.66|4095.16|4094.66|4093.16|1677
1633625400000|2021-10-07 16:50:00|4095.16|4093.66|4095.66|4094.16|4095.66|4094.16|4093.86|4092.36|964
1633625700000|2021-10-07 16:55:00|4095.16|4093.66|4097.66|4096.16|4097.86|4096.36|4095.16|4093.66|1094
1633626000000|2021-10-07 17:00:00|4097.16|4095.66|4096.16|4094.66|4097.66|4096.16|4095.66|4094.16|823
1633626300000|2021-10-07 17:05:00|4095.66|4094.16|4095.16|4093.66|4096.66|4095.16|4094.66|4093.16|505
1633626600000|2021-10-07 17:10:00|4095.66|4094.16|4096.66|4095.16|4096.66|4095.16|4095.16|4093.66|574
1633626900000|2021-10-07 17:15:00|4096.86|4095.36|4098.16|4096.66|4098.16|4096.66|4096.66|4095.16|632
1633627200000|2021-10-07 17:20:00|4097.66|4096.16|4097.66|4096.16|4098.16|4096.66|4096.66|4095.16|485
1633627500000|2021-10-07 17:25:00|4098.16|4096.66|4099.16|4097.66|4099.16|4097.66|4097.66|4096.16|472
1633627800000|2021-10-07 17:30:00|4099.66|4098.16|4099.16|4097.66|4099.66|4098.16|4098.66|4097.16|1245
1633628100000|2021-10-07 17:35:00|4098.66|4097.16|4098.66|4097.16|4099.36|4097.86|4098.16|4096.66|376
1633628400000|2021-10-07 17:40:00|4098.36|4096.86|4099.16|4097.66|4099.16|4097.66|4098.16|4096.66|333
1633628700000|2021-10-07 17:45:00|4098.86|4097.36|4097.66|4096.16|4099.16|4097.66|4097.16|4095.66|487
1633629000000|2021-10-07 17:50:00|4097.16|4095.66|4098.16|4096.66|4098.16|4096.66|4096.66|4095.16|677
1633629300000|2021-10-07 17:55:00|4098.36|4096.86|4097.16|4095.66|4098.66|4097.16|4096.66|4095.16|546
1633629600000|2021-10-07 18:00:00|4096.66|4095.16|4094.16|4092.66|4097.16|4095.66|4092.86|4091.36|1081
1633629900000|2021-10-07 18:05:00|4093.86|4092.36|4095.16|4093.66|4095.66|4094.16|4093.66|4092.16|619
1633630200000|2021-10-07 18:10:00|4094.66|4093.16|4096.16|4094.66|4096.16|4094.66|4094.66|4093.16|647
1633630500000|2021-10-07 18:15:00|4095.86|4094.36|4094.66|4093.16|4096.16|4094.66|4094.16|4092.66|731
1633630800000|2021-10-07 18:20:00|4094.16|4092.66|4093.86|4092.36|4095.16|4093.66|4093.16|4091.66|679
1633631100000|2021-10-07 18:25:00|4093.66|4092.16|4093.16|4091.66|4094.16|4092.66|4093.16|4091.66|1100
1633631400000|2021-10-07 18:30:00|4093.66|4092.16|4093.16|4091.66|4094.16|4092.66|4092.66|4091.16|654
1633631700000|2021-10-07 18:35:00|4093.36|4091.86|4092.16|4090.66|4093.66|4092.16|4091.16|4089.66|1126
1633632000000|2021-10-07 18:40:00|4091.66|4090.16|4090.66|4089.16|4092.16|4090.66|4090.16|4088.66|534
1633632300000|2021-10-07 18:45:00|4090.16|4088.66|4090.16|4088.66|4090.66|4089.16|4089.66|4088.16|633
1633632600000|2021-10-07 18:50:00|4089.66|4088.16|4088.16|4086.66|4090.16|4088.66|4087.16|4085.66|881
1633632900000|2021-10-07 18:55:00|4088.36|4086.86|4089.16|4087.66|4090.16|4088.66|4087.66|4086.16|1200
1633633200000|2021-10-07 19:00:00|4088.66|4087.16|4089.16|4087.66|4089.36|4087.86|4087.66|4086.16|684
1633633500000|2021-10-07 19:05:00|4089.66|4088.16|4092.16|4090.66|4092.16|4090.66|4089.66|4088.16|759
1633633800000|2021-10-07 19:10:00|4091.66|4090.16|4093.16|4091.66|4093.66|4092.16|4091.16|4089.66|706
1633634100000|2021-10-07 19:15:00|4092.86|4091.36|4094.66|4093.16|4095.16|4093.66|4092.66|4091.16|1244
1633634400000|2021-10-07 19:20:00|4094.36|4092.86|4094.66|4093.16|4095.66|4094.16|4094.16|4092.66|1041
1633634700000|2021-10-07 19:25:00|4094.36|4092.86|4094.16|4092.66|4094.66|4093.16|4092.66|4091.16|1090
1633635000000|2021-10-07 19:30:00|4093.66|4092.16|4094.66|4093.16|4095.16|4093.66|4092.66|4091.16|1530
1633635300000|2021-10-07 19:35:00|4095.16|4093.66|4092.66|4091.16|4095.16|4093.66|4092.16|4090.66|616
1633635600000|2021-10-07 19:40:00|4093.16|4091.66|4090.66|4089.16|4094.16|4092.66|4090.66|4089.16|1584
1633635900000|2021-10-07 19:45:00|4090.16|4088.66|4092.66|4091.16|4092.66|4091.16|4089.66|4088.16|1767
1633636200000|2021-10-07 19:50:00|4092.36|4090.86|4092.16|4090.66|4093.16|4091.66|4089.16|4087.66|2631
1633636500000|2021-10-07 19:55:00|4091.86|4090.36|4090.16|4088.66|4092.16|4090.66|4088.16|4086.66|4876
1633636800000|2021-10-07 20:00:00|4092.51|4089.51|4094.61|4091.61|4095.31|4092.31|4091.81|4088.81|279
1633637100000|2021-10-07 20:05:00|4094.31|4091.31|4092.51|4089.51|4095.01|4092.01|4092.21|4089.21|0
1633637400000|2021-10-07 20:10:00|4092.71|4089.71|4092.71|4089.71|4094.31|4091.31|4092.51|4089.51|0
1633637700000|2021-10-07 20:15:00|4092.51|4089.51|4094.11|4091.11|4094.31|4091.31|4092.21|4089.21|0
1633638000000|2021-10-07 20:20:00|4093.91|4090.91|4093.61|4090.61|4094.61|4091.61|4093.61|4090.61|0
1633638300000|2021-10-07 20:25:00|4093.91|4090.91|4094.11|4091.11|4095.01|4092.01|4093.61|4090.61|0
1633638600000|2021-10-07 20:30:00|4094.31|4091.31|4095.01|4092.01|4095.01|4092.01|4093.91|4090.91|0
1633638900000|2021-10-07 20:35:00|4094.81|4091.81|4095.31|4092.31|4095.31|4092.31|4094.61|4091.61|0
1633639200000|2021-10-07 20:40:00|4095.01|4092.01|4095.01|4092.01|4096.21|4093.21|4095.01|4092.01|0
1633639500000|2021-10-07 20:45:00|4094.81|4091.81|4090.91|4087.91|4095.01|4092.01|4090.61|4087.61|0
1633639800000|2021-10-07 20:50:00|4090.61|4087.61|4092.41|4089.41|4092.71|4089.71|4090.61|4087.61|0
1633640100000|2021-10-07 20:55:00|4092.21|4089.21|4092.01|4089.01|4092.41|4089.41|4091.81|4088.81|0
1633640400000|2021-10-07 21:00:00|4092.11|4089.11|4092.61|4089.61|4092.61|4089.61|4092.01|4089.01|0
1633640700000|2021-10-07 21:05:00|4092.91|4089.91|4093.01|4090.01|4093.11|4090.11|4092.91|4089.91|0
1633641000000|2021-10-07 21:10:00|4092.91|4089.91|4092.91|4089.91|4093.11|4090.11|4092.91|4089.91|0
1633641300000|2021-10-07 21:15:00|4092.81|4089.81|4092.51|4089.51|4092.91|4089.91|4092.41|4089.41|0
1633641600000|2021-10-07 21:20:00|4092.61|4089.61|4092.91|4089.91|4093.11|4090.11|4092.51|4089.51|0
1633641900000|2021-10-07 21:25:00|4092.61|4089.61|4092.71|4089.71|4092.71|4089.71|4092.61|4089.61|0
1633642200000|2021-10-07 21:30:00|4092.61|4089.61|4092.81|4089.81|4092.81|4089.81|4092.61|4089.61|0
1633642500000|2021-10-07 21:35:00|4092.91|4089.91|4092.91|4089.91|4092.91|4089.91|4092.91|4089.91|0
1633643100000|2021-10-07 21:45:00|4092.81|4089.81|4092.81|4089.81|4092.91|4089.91|4092.81|4089.81|0
1633643400000|2021-10-07 21:50:00|4092.51|4089.51|4092.61|4089.61|4092.71|4089.71|4092.31|4089.31|0
1633643700000|2021-10-07 21:55:00|4092.71|4089.71|4092.71|4089.71|4092.71|4089.71|4092.51|4089.51|0
1633644000000|2021-10-07 22:00:00|4092.61|4089.61|4094.81|4091.81|4095.01|4092.01|4091.71|4088.71|0
1633644300000|2021-10-07 22:05:00|4094.91|4091.91|4095.31|4092.31|4095.71|4092.71|4094.11|4091.11|0
1633644600000|2021-10-07 22:10:00|4095.51|4092.51|4094.41|4091.41|4095.71|4092.71|4094.01|4091.01|0
1633644900000|2021-10-07 22:15:00|4094.31|4091.31|4094.11|4091.11|4094.61|4091.61|4092.71|4089.71|0
1633645200000|2021-10-07 22:20:00|4094.31|4091.31|4094.11|4091.11|4094.81|4091.81|4093.31|4090.31|0
1633645500000|2021-10-07 22:25:00|4094.21|4091.21|4094.31|4091.31|4094.81|4091.81|4093.61|4090.61|0
1633645800000|2021-10-07 22:30:00|4094.11|4091.11|4093.41|4090.41|4094.61|4091.61|4093.21|4090.21|0
1633646100000|2021-10-07 22:35:00|4093.31|4090.31|4094.61|4091.61|4094.81|4091.81|4093.21|4090.21|0
1633646400000|2021-10-07 22:40:00|4094.71|4091.71|4094.21|4091.21|4095.01|4092.01|4094.11|4091.11|0
1633646700000|2021-10-07 22:45:00|4094.11|4091.11|4095.71|4092.71|4095.71|4092.71|4093.91|4090.91|0
1633647000000|2021-10-07 22:50:00|4095.81|4092.81|4095.51|4092.51|4096.91|4093.91|4095.31|4092.31|0
1633647300000|2021-10-07 22:55:00|4095.61|4092.61|4097.11|4094.11|4097.31|4094.31|4095.51|4092.51|0
1633647600000|2021-10-07 23:00:00|4097.31|4094.31|4098.31|4095.31|4099.01|4096.01|4097.31|4094.31|0
1633647900000|2021-10-07 23:05:00|4098.51|4095.51|4098.31|4095.31|4099.21|4096.21|4097.81|4094.81|0
1633648200000|2021-10-07 23:10:00|4098.21|4095.21|4097.61|4094.61|4098.51|4095.51|4096.91|4093.91|0
1633648500000|2021-10-07 23:15:00|4097.31|4094.31|4096.41|4093.41|4097.31|4094.31|4096.01|4093.01|0
1633648800000|2021-10-07 23:20:00|4096.21|4093.21|4096.31|4093.31|4096.71|4093.71|4095.71|4092.71|0
1633649100000|2021-10-07 23:25:00|4096.21|4093.21|4097.61|4094.61|4097.81|4094.81|4096.21|4093.21|0
1633649400000|2021-10-07 23:30:00|4097.81|4094.81|4096.71|4093.71|4097.81|4094.81|4096.01|4093.01|0
1633649700000|2021-10-07 23:35:00|4096.81|4093.81|4096.71|4093.71|4097.61|4094.61|4096.71|4093.71|0
1633650000000|2021-10-07 23:40:00|4096.91|4093.91|4096.71|4093.71|4097.11|4094.11|4096.31|4093.31|0
1633650300000|2021-10-07 23:45:00|4096.81|4093.81|4099.01|4096.01|4099.21|4096.21|4096.11|4093.11|0
1633650600000|2021-10-07 23:50:00|4098.71|4095.71|4101.11|4098.11|4101.31|4098.31|4098.71|4095.71|0
1633650900000|2021-10-07 23:55:00|4101.21|4098.21|4101.31|4098.31|4102.01|4099.01|4100.81|4097.81|0
1633651200000|2021-10-08 00:00:00|4101.11|4098.11|4098.51|4095.51|4101.31|4098.31|4098.01|4095.01|0
1633651500000|2021-10-08 00:05:00|4098.31|4095.31|4094.81|4091.81|4099.21|4096.21|4094.61|4091.61|0
1633651800000|2021-10-08 00:10:00|4095.01|4092.01|4092.21|4089.21|4095.31|4092.31|4092.01|4089.01|0
1633652100000|2021-10-08 00:15:00|4092.51|4089.51|4086.91|4084.91|4093.21|4090.21|4085.41|4083.41|800
1633652400000|2021-10-08 00:20:00|4086.61|4084.61|4088.11|4086.11|4088.11|4086.11|4085.41|4083.41|127
1633652700000|2021-10-08 00:25:00|4088.41|4086.41|4090.11|4088.11|4091.91|4089.91|4087.41|4085.41|188
1633653000000|2021-10-08 00:30:00|4089.91|4087.91|4090.91|4088.91|4091.91|4089.91|4089.61|4087.61|240
1633653300000|2021-10-08 00:35:00|4090.41|4088.41|4092.61|4090.61|4092.91|4090.91|4088.41|4086.41|197
1633653600000|2021-10-08 00:40:00|4092.91|4090.91|4093.91|4091.91|4095.61|4093.61|4092.61|4090.61|420
1633653900000|2021-10-08 00:45:00|4093.41|4091.41|4095.41|4093.41|4095.41|4093.41|4092.91|4090.91|138
1633654200000|2021-10-08 00:50:00|4095.61|4093.61|4096.41|4094.41|4097.41|4095.41|4095.11|4093.11|125
1633654500000|2021-10-08 00:55:00|4095.91|4093.91|4097.61|4095.61|4097.91|4095.91|4095.91|4093.91|130
1633654800000|2021-10-08 01:00:00|4097.41|4095.41|4097.91|4095.91|4098.41|4096.41|4097.11|4095.11|142
1633655100000|2021-10-08 01:05:00|4098.11|4096.11|4096.41|4094.41|4098.41|4096.41|4096.41|4094.41|393
1633655400000|2021-10-08 01:10:00|4096.91|4094.91|4097.61|4095.61|4098.11|4096.11|4095.91|4093.91|194
1633655700000|2021-10-08 01:15:00|4097.41|4095.41|4098.41|4096.41|4100.61|4098.61|4096.91|4094.91|171
1633656000000|2021-10-08 01:20:00|4098.61|4096.61|4098.41|4096.41|4100.41|4098.41|4096.91|4094.91|304
1633656300000|2021-10-08 01:25:00|4098.11|4096.11|4099.61|4097.61|4099.91|4097.91|4097.41|4095.41|222
1633656600000|2021-10-08 01:30:00|4099.41|4097.41|4099.61|4097.61|4100.61|4098.61|4097.41|4095.41|233
1633656900000|2021-10-08 01:35:00|4099.41|4097.41|4100.41|4098.41|4100.41|4098.41|4096.61|4094.61|402
1633657200000|2021-10-08 01:40:00|4100.91|4098.91|4100.41|4098.41|4100.91|4098.91|4099.41|4097.41|113
1633657500000|2021-10-08 01:45:00|4100.11|4098.11|4102.11|4100.11|4103.91|4101.91|4100.11|4098.11|341
1633657800000|2021-10-08 01:50:00|4102.41|4100.41|4101.61|4099.61|4103.11|4101.11|4100.41|4098.41|254
1633658100000|2021-10-08 01:55:00|4101.91|4099.91|4100.11|4098.11|4102.41|4100.41|4098.41|4096.41|108
1633658400000|2021-10-08 02:00:00|4099.91|4097.91|4101.11|4099.11|4102.41|4100.41|4099.91|4097.91|67
1633658700000|2021-10-08 02:05:00|4100.91|4098.91|4101.91|4099.91|4101.91|4099.91|4099.91|4097.91|38
1633659000000|2021-10-08 02:10:00|4102.41|4100.41|4101.91|4099.91|4102.41|4100.41|4100.91|4098.91|61
1633659300000|2021-10-08 02:15:00|4102.11|4100.11|4099.91|4097.91|4102.41|4100.41|4099.91|4097.91|45
1633659600000|2021-10-08 02:20:00|4099.61|4097.61|4097.61|4095.61|4100.41|4098.41|4097.41|4095.41|55
1633659900000|2021-10-08 02:25:00|4097.41|4095.41|4100.61|4098.61|4100.91|4098.91|4096.91|4094.91|106
1633660200000|2021-10-08 02:30:00|4100.91|4098.91|4101.61|4099.61|4102.91|4100.91|4100.91|4098.91|99
1633660500000|2021-10-08 02:35:00|4101.91|4099.91|4099.91|4097.91|4102.61|4100.61|4099.91|4097.91|60
1633660800000|2021-10-08 02:40:00|4100.11|4098.11|4099.41|4097.41|4101.11|4099.11|4098.91|4096.91|50
1633661100000|2021-10-08 02:45:00|4098.91|4096.91|4099.61|4097.61|4101.41|4099.41|4098.91|4096.91|34
1633661400000|2021-10-08 02:50:00|4099.91|4097.91|4100.41|4098.41|4100.91|4098.91|4099.91|4097.91|40
1633661700000|2021-10-08 02:55:00|4100.61|4098.61|4101.41|4099.41|4101.91|4099.91|4099.91|4097.91|53
1633662000000|2021-10-08 03:00:00|4101.91|4099.91|4100.11|4098.11|4101.91|4099.91|4099.61|4097.61|68
1633662300000|2021-10-08 03:05:00|4100.41|4098.41|4100.41|4098.41|4101.41|4099.41|4099.91|4097.91|80
1633662600000|2021-10-08 03:10:00|4100.11|4098.11|4100.61|4098.61|4100.91|4098.91|4099.41|4097.41|40
1633662900000|2021-10-08 03:15:00|4100.91|4098.91|4097.41|4095.41|4101.41|4099.41|4096.61|4094.61|117
1633663200000|2021-10-08 03:20:00|4097.61|4095.61|4095.11|4093.11|4097.61|4095.61|4094.61|4092.61|79
1633663500000|2021-10-08 03:25:00|4095.41|4093.41|4095.11|4093.11|4096.11|4094.11|4094.41|4092.41|85
1633663800000|2021-10-08 03:30:00|4095.41|4093.41|4096.61|4094.61|4097.41|4095.41|4095.41|4093.41|96
1633664100000|2021-10-08 03:35:00|4096.91|4094.91|4096.41|4094.41|4097.61|4095.61|4096.11|4094.11|55
1633664400000|2021-10-08 03:40:00|4096.61|4094.61|4095.61|4093.61|4096.91|4094.91|4095.41|4093.41|49
1633664700000|2021-10-08 03:45:00|4095.41|4093.41|4092.61|4090.61|4095.41|4093.41|4092.41|4090.41|53
1633665000000|2021-10-08 03:50:00|4092.41|4090.41|4091.91|4089.91|4093.41|4091.41|4091.91|4089.91|94
1633665300000|2021-10-08 03:55:00|4091.61|4089.61|4093.41|4091.41|4093.41|4091.41|4090.91|4088.91|131
1633665600000|2021-10-08 04:00:00|4093.11|4091.11|4092.41|4090.41|4093.11|4091.11|4091.91|4089.91|45
1633665900000|2021-10-08 04:05:00|4092.11|4090.11|4092.61|4090.61|4092.91|4090.91|4091.41|4089.41|153
1633666200000|2021-10-08 04:10:00|4092.91|4090.91|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|86
1633666500000|2021-10-08 04:15:00|4093.41|4091.41|4093.41|4091.41|4093.61|4091.61|4092.91|4090.91|255
1633666800000|2021-10-08 04:20:00|4093.61|4091.61|4093.11|4091.11|4093.91|4091.91|4092.91|4090.91|126
1633667100000|2021-10-08 04:25:00|4092.91|4090.91|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|137
1633667400000|2021-10-08 04:30:00|4092.61|4090.61|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|132
1633667700000|2021-10-08 04:35:00|4093.11|4091.11|4092.61|4090.61|4093.41|4091.41|4092.41|4090.41|112
1633668000000|2021-10-08 04:40:00|4092.41|4090.41|4092.91|4090.91|4092.91|4090.91|4091.91|4089.91|101
1633668300000|2021-10-08 04:45:00|4092.61|4090.61|4091.41|4089.41|4092.61|4090.61|4091.41|4089.41|206
1633668600000|2021-10-08 04:50:00|4090.91|4088.91|4091.41|4089.41|4091.91|4089.91|4090.91|4088.91|108
1633668900000|2021-10-08 04:55:00|4090.91|4088.91|4090.91|4088.91|4091.11|4089.11|4090.41|4088.41|132
1633669200000|2021-10-08 05:00:00|4090.61|4088.61|4093.61|4091.61|4093.91|4091.91|4090.41|4088.41|203
1633669500000|2021-10-08 05:05:00|4093.41|4091.41|4089.91|4087.91|4093.41|4091.41|4089.11|4087.11|415
1633669800000|2021-10-08 05:10:00|4089.61|4087.61|4088.91|4086.91|4089.91|4087.91|4087.61|4085.61|430
1633670100000|2021-10-08 05:15:00|4088.41|4086.41|4088.11|4086.11|4088.41|4086.41|4086.91|4084.91|252
1633670400000|2021-10-08 05:20:00|4088.41|4086.41|4087.11|4085.11|4088.91|4086.91|4086.91|4084.91|387
1633670700000|2021-10-08 05:25:00|4087.41|4085.41|4087.91|4085.91|4089.91|4087.91|4086.41|4084.41|271
1633671000000|2021-10-08 05:30:00|4087.61|4085.61|4088.91|4086.91|4089.91|4087.91|4087.41|4085.41|219
1633671300000|2021-10-08 05:35:00|4088.61|4086.61|4088.61|4086.61|4088.91|4086.91|4087.41|4085.41|156
1633671600000|2021-10-08 05:40:00|4088.91|4086.91|4090.91|4088.91|4092.91|4090.91|4088.41|4086.41|263
1633671900000|2021-10-08 05:45:00|4091.11|4089.11|4092.91|4090.91|4093.41|4091.41|4089.91|4087.91|175
1633672200000|2021-10-08 05:50:00|4092.61|4090.61|4090.11|4088.11|4092.91|4090.91|4090.11|4088.11|144
1633672500000|2021-10-08 05:55:00|4090.41|4088.41|4087.91|4085.91|4091.41|4089.41|4087.91|4085.91|169
1633672800000|2021-10-08 06:00:00|4087.66|4086.16|4091.66|4090.16|4093.16|4091.66|4087.66|4086.16|1280
1633673100000|2021-10-08 06:05:00|4091.86|4090.36|4091.16|4089.66|4094.86|4093.36|4091.16|4089.66|1131
1633673400000|2021-10-08 06:10:00|4090.66|4089.16|4092.66|4091.16|4093.16|4091.66|4087.66|4086.16|719
1633673700000|2021-10-08 06:15:00|4092.36|4090.86|4091.66|4090.16|4092.66|4091.16|4091.66|4090.16|362
1633674000000|2021-10-08 06:20:00|4091.16|4089.66|4090.16|4088.66|4091.16|4089.66|4089.16|4087.66|523
1633674300000|2021-10-08 06:25:00|4089.66|4088.16|4090.66|4089.16|4090.66|4089.16|4088.66|4087.16|487
1633674600000|2021-10-08 06:30:00|4090.16|4088.66|4091.86|4090.36|4092.36|4090.86|4090.16|4088.66|1062
1633674900000|2021-10-08 06:35:00|4092.16|4090.66|4090.66|4089.16|4092.16|4090.66|4089.16|4087.66|515
1633675200000|2021-10-08 06:40:00|4090.36|4088.86|4091.66|4090.16|4091.66|4090.16|4089.16|4087.66|804
1633675500000|2021-10-08 06:45:00|4091.16|4089.66|4090.36|4088.86|4093.16|4091.66|4090.16|4088.66|947
1633675800000|2021-10-08 06:50:00|4090.16|4088.66|4089.36|4087.86|4090.66|4089.16|4089.16|4087.66|900
1633676100000|2021-10-08 06:55:00|4089.66|4088.16|4094.66|4093.16|4094.66|4093.16|4088.66|4087.16|2413
1633676400000|2021-10-08 07:00:00|4095.66|4094.16|4099.66|4098.16|4101.66|4100.16|4094.66|4093.16|8840
1633676700000|2021-10-08 07:05:00|4099.16|4097.66|4100.66|4099.16|4103.16|4101.66|4096.66|4095.16|6539
1633677000000|2021-10-08 07:10:00|4101.16|4099.66|4094.16|4092.66|4102.66|4101.16|4093.16|4091.66|6256
1633677300000|2021-10-08 07:15:00|4093.66|4092.16|4088.16|4086.66|4095.16|4093.66|4085.66|4084.16|5126
1633677600000|2021-10-08 07:20:00|4087.66|4086.16|4086.16|4084.66|4088.66|4087.16|4084.16|4082.66|6588
1633677900000|2021-10-08 07:25:00|4086.66|4085.16|4089.16|4087.66|4091.16|4089.66|4086.66|4085.16|4157
1633678200000|2021-10-08 07:30:00|4088.66|4087.16|4083.66|4082.16|4088.66|4087.16|4083.36|4081.86|7400
1633678500000|2021-10-08 07:35:00|4084.16|4082.66|4086.66|4085.16|4086.66|4085.16|4080.16|4078.66|5253
1633678800000|2021-10-08 07:40:00|4087.06|4085.56|4088.56|4087.06|4090.06|4088.56|4085.56|4084.06|3137
1633679100000|2021-10-08 07:45:00|4088.06|4086.56|4087.56|4086.06|4089.26|4087.76|4086.06|4084.56|1742
1633679400000|2021-10-08 07:50:00|4087.26|4085.76|4086.76|4085.26|4090.56|4089.06|4086.56|4085.06|2344
1633679700000|2021-10-08 07:55:00|4086.56|4085.06|4087.06|4085.56|4087.06|4085.56|4085.56|4084.06|2204
1633680000000|2021-10-08 08:00:00|4086.06|4084.56|4085.56|4084.06|4089.06|4087.56|4085.56|4084.06|2258
1633680300000|2021-10-08 08:05:00|4086.06|4084.56|4085.56|4084.06|4089.56|4088.06|4084.56|4083.06|3010
1633680600000|2021-10-08 08:10:00|4086.06|4084.56|4083.06|4081.56|4086.56|4085.06|4083.06|4081.56|1828
1633680900000|2021-10-08 08:15:00|4082.76|4081.26|4085.06|4083.56|4085.56|4084.06|4082.06|4080.56|2884
1633681200000|2021-10-08 08:20:00|4084.56|4083.06|4088.06|4086.56|4090.06|4088.56|4084.56|4083.06|2261
1633681500000|2021-10-08 08:25:00|4088.26|4086.76|4086.06|4084.56|4088.26|4086.76|4084.56|4083.06|2817
1633681800000|2021-10-08 08:30:00|4085.56|4084.06|4084.06|4082.56|4086.56|4085.06|4083.56|4082.06|3069
1633682100000|2021-10-08 08:35:00|4083.76|4082.26|4083.26|4081.76|4085.06|4083.56|4082.56|4081.06|8361
1633682400000|2021-10-08 08:40:00|4083.06|4081.56|4084.56|4083.06|4085.56|4084.06|4083.06|4081.56|3010
1633682700000|2021-10-08 08:45:00|4085.06|4083.56|4087.06|4085.56|4088.06|4086.56|4084.56|4083.06|3436
1633683000000|2021-10-08 08:50:00|4087.26|4085.76|4082.56|4081.06|4087.26|4085.76|4082.56|4081.06|5587
1633683300000|2021-10-08 08:55:00|4082.06|4080.56|4082.06|4080.56|4083.56|4082.06|4081.56|4080.06|2441
1633683600000|2021-10-08 09:00:00|4082.56|4081.06|4082.06|4080.56|4084.56|4083.06|4080.56|4079.06|6469
1633683900000|2021-10-08 09:05:00|4081.56|4080.06|4079.06|4077.56|4082.56|4081.06|4078.56|4077.06|6601
1633684200000|2021-10-08 09:10:00|4079.26|4077.76|4077.56|4076.06|4079.26|4077.76|4077.56|4076.06|1992
1633684500000|2021-10-08 09:15:00|4078.06|4076.56|4076.56|4075.06|4078.06|4076.56|4075.56|4074.06|3111
1633684800000|2021-10-08 09:20:00|4076.06|4074.56|4077.06|4075.56|4078.06|4076.56|4076.06|4074.56|3696
1633685100000|2021-10-08 09:25:00|4076.76|4075.26|4080.06|4078.56|4080.56|4079.06|4076.56|4075.06|3402
1633685400000|2021-10-08 09:30:00|4079.56|4078.06|4079.56|4078.06|4080.06|4078.56|4077.56|4076.06|4111
1633685700000|2021-10-08 09:35:00|4080.06|4078.56|4081.06|4079.56|4083.56|4082.06|4080.06|4078.56|6870
1633686000000|2021-10-08 09:40:00|4081.26|4079.76|4083.06|4081.56|4084.06|4082.56|4080.06|4078.56|3578
1633686300000|2021-10-08 09:45:00|4082.56|4081.06|4081.76|4080.26|4083.06|4081.56|4081.56|4080.06|4465
1633686600000|2021-10-08 09:50:00|4081.56|4080.06|4084.06|4082.56|4084.56|4083.06|4081.56|4080.06|11410
1633686900000|2021-10-08 09:55:00|4083.76|4082.26|4085.26|4083.76|4086.26|4084.76|4083.56|4082.06|6112
1633687200000|2021-10-08 10:00:00|4085.06|4083.56|4087.56|4086.06|4088.56|4087.06|4084.06|4082.56|3169
1633687500000|2021-10-08 10:05:00|4088.06|4086.56|4088.06|4086.56|4088.56|4087.06|4087.06|4085.56|2009
1633687800000|2021-10-08 10:10:00|4088.26|4086.76|4088.06|4086.56|4089.06|4087.56|4087.06|4085.56|2639
1633688100000|2021-10-08 10:15:00|4087.56|4086.06|4088.56|4087.06|4088.56|4087.06|4087.06|4085.56|3479
1633688400000|2021-10-08 10:20:00|4088.06|4086.56|4086.56|4085.06|4088.56|4087.06|4085.06|4083.56|1406
1633688700000|2021-10-08 10:25:00|4087.06|4085.56|4091.56|4090.06|4091.56|4090.06|4086.56|4085.06|1945
1633689000000|2021-10-08 10:30:00|4091.26|4089.76|4093.06|4091.56|4093.56|4092.06|4090.56|4089.06|1862
1633689300000|2021-10-08 10:35:00|4092.56|4091.06|4092.06|4090.56|4093.56|4092.06|4090.56|4089.06|1738
1633689600000|2021-10-08 10:40:00|4091.56|4090.06|4091.56|4090.06|4092.56|4091.06|4091.56|4090.06|4633
1633689900000|2021-10-08 10:45:00|4091.06|4089.56|4090.56|4089.06|4091.06|4089.56|4089.56|4088.06|4285
1633690200000|2021-10-08 10:50:00|4090.06|4088.56|4090.26|4088.76|4091.56|4090.06|4090.06|4088.56|863
1633690500000|2021-10-08 10:55:00|4090.06|4088.56|4087.56|4086.06|4090.76|4089.26|4087.06|4085.56|3639
1633690800000|2021-10-08 11:00:00|4088.06|4086.56|4090.56|4089.06|4091.06|4089.56|4088.06|4086.56|3081
1633691100000|2021-10-08 11:05:00|4090.76|4089.26|4091.06|4089.56|4091.56|4090.06|4089.56|4088.06|1397
1633691400000|2021-10-08 11:10:00|4090.76|4089.26|4089.56|4088.06|4091.06|4089.56|4089.06|4087.56|577
1633691700000|2021-10-08 11:15:00|4090.06|4088.56|4091.06|4089.56|4091.56|4090.06|4089.06|4087.56|1209
1633692000000|2021-10-08 11:20:00|4091.26|4089.76|4092.56|4091.06|4093.06|4091.56|4091.06|4089.56|1427
1633692300000|2021-10-08 11:25:00|4092.26|4090.76|4092.06|4090.56|4093.06|4091.56|4091.56|4090.06|811
1633692600000|2021-10-08 11:30:00|4092.26|4090.76|4091.06|4089.56|4092.56|4091.06|4090.56|4089.06|947
1633692900000|2021-10-08 11:35:00|4091.26|4089.76|4092.06|4090.56|4092.56|4091.06|4091.06|4089.56|819
1633693200000|2021-10-08 11:40:00|4091.88|4090.38|4091.38|4089.88|4092.88|4091.38|4091.38|4089.88|1116
1633693500000|2021-10-08 11:45:00|4091.58|4090.08|4092.88|4091.38|4093.38|4091.88|4091.38|4089.88|3709
1633693800000|2021-10-08 11:50:00|4093.38|4091.88|4092.38|4090.88|4093.88|4092.38|4091.88|4090.38|1133
1633694100000|2021-10-08 11:55:00|4091.88|4090.38|4092.38|4090.88|4093.38|4091.88|4091.88|4090.38|5667
1633694400000|2021-10-08 12:00:00|4091.88|4090.38|4092.38|4090.88|4092.88|4091.38|4091.38|4089.88|2981
1633694700000|2021-10-08 12:05:00|4091.88|4090.38|4092.38|4090.88|4093.38|4091.88|4091.88|4090.38|2941
1633695000000|2021-10-08 12:10:00|4092.08|4090.58|4089.38|4087.88|4092.38|4090.88|4088.38|4086.88|3274
1633695300000|2021-10-08 12:15:00|4089.88|4088.38|4088.88|4087.38|4089.88|4088.38|4087.88|4086.38|1361
1633695600000|2021-10-08 12:20:00|4089.38|4087.88|4090.88|4089.38|4090.88|4089.38|4088.88|4087.38|1811
1633695900000|2021-10-08 12:25:00|4090.58|4089.08|4089.38|4087.88|4091.08|4089.58|4088.38|4086.88|3089
1633696200000|2021-10-08 12:30:00|4089.58|4088.08|4085.38|4083.88|4090.08|4088.58|4080.58|4079.08|13385
1633696500000|2021-10-08 12:35:00|4085.88|4084.38|4098.88|4097.38|4100.38|4098.88|4084.88|4083.38|7907
1633696800000|2021-10-08 12:40:00|4098.38|4096.88|4090.88|4089.38|4100.88|4099.38|4089.88|4088.38|6567
1633697100000|2021-10-08 12:45:00|4091.38|4089.88|4084.88|4083.38|4092.38|4090.88|4083.38|4081.88|4877
1633697400000|2021-10-08 12:50:00|4085.38|4083.88|4088.08|4086.58|4088.88|4087.38|4084.38|4082.88|3681
1633697700000|2021-10-08 12:55:00|4087.88|4086.38|4093.88|4092.38|4094.38|4092.88|4087.88|4086.38|3083
1633698000000|2021-10-08 13:00:00|4093.38|4091.88|4098.88|4097.38|4098.88|4097.38|4092.38|4090.88|3957
1633698300000|2021-10-08 13:05:00|4098.38|4096.88|4097.88|4096.38|4099.88|4098.38|4096.88|4095.38|2043
1633698600000|2021-10-08 13:10:00|4098.38|4096.88|4098.58|4097.08|4101.38|4099.88|4096.38|4094.88|6852
1633698900000|2021-10-08 13:15:00|4098.38|4096.88|4096.88|4095.38|4099.88|4098.38|4095.88|4094.38|7527
1633699200000|2021-10-08 13:20:00|4096.38|4094.88|4095.88|4094.38|4096.88|4095.38|4095.38|4093.88|5566
1633699500000|2021-10-08 13:25:00|4095.58|4094.08|4093.88|4092.38|4096.38|4094.88|4093.38|4091.88|7303
1633699800000|2021-10-08 13:30:00|4094.38|4092.88|4088.38|4086.88|4096.88|4095.38|4088.38|4086.88|13618
1633700100000|2021-10-08 13:35:00|4088.88|4087.38|4087.88|4086.38|4092.08|4090.58|4083.88|4082.38|8020
1633700400000|2021-10-08 13:40:00|4088.38|4086.88|4085.88|4084.38|4089.88|4088.38|4085.38|4083.88|6935
1633700700000|2021-10-08 13:45:00|4086.38|4084.88|4087.38|4085.88|4089.38|4087.88|4083.38|4081.88|4369
1633701000000|2021-10-08 13:50:00|4086.88|4085.38|4084.38|4082.88|4087.88|4086.38|4080.38|4078.88|7788
1633701300000|2021-10-08 13:55:00|4083.88|4082.38|4085.38|4083.88|4088.88|4087.38|4082.88|4081.38|5820
1633701600000|2021-10-08 14:00:00|4085.88|4084.38|4088.58|4087.08|4090.38|4088.88|4085.88|4084.38|3782
1633701900000|2021-10-08 14:05:00|4088.88|4087.38|4085.88|4084.38|4089.38|4087.88|4085.88|4084.38|4493
1633702200000|2021-10-08 14:10:00|4085.82|4084.32|4085.32|4083.82|4086.32|4084.82|4082.32|4080.82|4564
1633702500000|2021-10-08 14:15:00|4084.82|4083.32|4082.82|4081.32|4085.32|4083.82|4081.32|4079.82|3846
1633702800000|2021-10-08 14:20:00|4082.32|4080.82|4081.82|4080.32|4083.32|4081.82|4080.82|4079.32|5768
1633703100000|2021-10-08 14:25:00|4082.32|4080.82|4083.32|4081.82|4084.82|4083.32|4081.82|4080.32|4325
1633703400000|2021-10-08 14:30:00|4082.82|4081.32|4081.32|4079.82|4086.82|4085.32|4081.32|4079.82|5360
1633703700000|2021-10-08 14:35:00|4081.82|4080.32|4079.02|4077.52|4082.82|4081.32|4078.82|4077.32|2214
1633704000000|2021-10-08 14:40:00|4079.32|4077.82|4076.52|4075.02|4079.82|4078.32|4075.32|4073.82|23303
1633704300000|2021-10-08 14:45:00|4076.82|4075.32|4078.32|4076.82|4079.32|4077.82|4075.32|4073.82|5101
1633704600000|2021-10-08 14:50:00|4078.52|4077.02|4079.82|4078.32|4080.32|4078.82|4077.82|4076.32|10281
1633704900000|2021-10-08 14:55:00|4079.32|4077.82|4078.32|4076.82|4079.82|4078.32|4077.82|4076.32|3575
1633705200000|2021-10-08 15:00:00|4078.82|4077.32|4078.32|4076.82|4079.32|4077.82|4077.32|4075.82|3569
1633705500000|2021-10-08 15:05:00|4077.82|4076.32|4080.52|4079.02|4080.52|4079.02|4076.82|4075.32|4061
1633705800000|2021-10-08 15:10:00|4080.82|4079.32|4080.32|4078.82|4080.82|4079.32|4078.82|4077.32|2821
1633706100000|2021-10-08 15:15:00|4080.82|4079.32|4081.32|4079.82|4081.32|4079.82|4079.32|4077.82|3710
1633706400000|2021-10-08 15:20:00|4080.82|4079.32|4078.82|4077.32|4081.32|4079.82|4077.82|4076.32|11993
1633706700000|2021-10-08 15:25:00|4078.32|4076.82|4079.82|4078.32|4080.32|4078.82|4077.32|4075.82|11325
1633707000000|2021-10-08 15:30:00|4079.32|4077.82|4073.32|4071.82|4079.82|4078.32|4072.82|4071.32|28188
1633707300000|2021-10-08 15:35:00|4073.82|4072.32|4074.82|4073.32|4074.82|4073.32|4072.82|4071.32|17190
1633707600000|2021-10-08 15:40:00|4074.32|4072.82|4073.82|4072.32|4074.82|4073.32|4073.32|4071.82|4229
1633707900000|2021-10-08 15:45:00|4074.32|4072.82|4073.32|4071.82|4074.32|4072.82|4072.82|4071.32|3820
1633708200000|2021-10-08 15:50:00|4073.02|4071.52|4074.32|4072.82|4074.82|4073.32|4071.82|4070.32|5747
1633708500000|2021-10-08 15:55:00|4074.82|4073.32|4073.32|4071.82|4074.82|4073.32|4072.52|4071.02|2575
1633708800000|2021-10-08 16:00:00|4073.02|4071.52|4073.82|4072.32|4074.32|4072.82|4071.32|4069.82|2372
1633709100000|2021-10-08 16:05:00|4074.02|4072.52|4073.32|4071.82|4074.32|4072.82|4073.02|4071.52|1256
1633709400000|2021-10-08 16:10:00|4072.82|4071.32|4074.32|4072.82|4074.32|4072.82|4071.82|4070.32|1856
1633709700000|2021-10-08 16:15:00|4073.82|4072.32|4072.82|4071.32|4074.32|4072.82|4072.32|4070.82|1800
1633710000000|2021-10-08 16:20:00|4073.32|4071.82|4072.32|4070.82|4073.32|4071.82|4071.82|4070.32|916
1633710300000|2021-10-08 16:25:00|4071.82|4070.32|4070.32|4068.82|4072.32|4070.82|4069.82|4068.32|1495
1633710600000|2021-10-08 16:30:00|4069.82|4068.32|4071.32|4069.82|4071.32|4069.82|4069.32|4067.82|1465
1633710900000|2021-10-08 16:35:00|4071.02|4069.52|4074.32|4072.82|4074.52|4073.02|4070.82|4069.32|844
1633711200000|2021-10-08 16:40:00|4074.02|4072.52|4074.82|4073.32|4075.52|4074.02|4073.82|4072.32|925
1633711500000|2021-10-08 16:45:00|4074.32|4072.82|4073.82|4072.32|4074.82|4073.32|4073.32|4071.82|285
1633711800000|2021-10-08 16:50:00|4073.32|4071.82|4073.32|4071.82|4074.32|4072.82|4073.32|4071.82|1401
1633712100000|2021-10-08 16:55:00|4073.52|4072.02|4072.32|4070.82|4073.82|4072.32|4071.82|4070.32|562
1633712400000|2021-10-08 17:00:00|4072.82|4071.32|4072.32|4070.82|4073.82|4072.32|4071.82|4070.32|459
1633712700000|2021-10-08 17:05:00|4071.82|4070.32|4070.82|4069.32|4072.32|4070.82|4070.82|4069.32|707
1633713000000|2021-10-08 17:10:00|4071.32|4069.82|4072.32|4070.82|4072.82|4071.32|4070.82|4069.32|599
1633713300000|2021-10-08 17:15:00|4071.82|4070.32|4066.82|4065.32|4071.82|4070.32|4066.82|4065.32|2933
1633713600000|2021-10-08 17:20:00|4067.02|4065.52|4067.32|4065.82|4068.32|4066.82|4066.52|4065.02|1009
1633713900000|2021-10-08 17:25:00|4067.02|4065.52|4068.32|4066.82|4068.82|4067.32|4067.02|4065.52|434
1633714200000|2021-10-08 17:30:00|4067.82|4066.32|4069.32|4067.82|4069.32|4067.82|4067.32|4065.82|280
1633714500000|2021-10-08 17:35:00|4068.82|4067.32|4067.82|4066.32|4069.32|4067.82|4067.32|4065.82|649
1633714800000|2021-10-08 17:40:00|4067.32|4065.82|4067.32|4065.82|4068.32|4066.82|4066.82|4065.32|305
1633715100000|2021-10-08 17:45:00|4067.52|4066.02|4069.32|4067.82|4069.82|4068.32|4067.32|4065.82|517
1633715400000|2021-10-08 17:50:00|4068.82|4067.32|4069.82|4068.32|4070.32|4068.82|4068.52|4067.02|610
1633715700000|2021-10-08 17:55:00|4069.32|4067.82|4071.82|4070.32|4071.82|4070.32|4069.32|4067.82|862
1633716000000|2021-10-08 18:00:00|4071.52|4070.02|4072.32|4070.82|4073.32|4071.82|4070.82|4069.32|951
1633716300000|2021-10-08 18:05:00|4072.82|4071.32|4072.82|4071.32|4073.32|4071.82|4071.82|4070.32|538
1633716600000|2021-10-08 18:10:00|4072.52|4071.02|4071.82|4070.32|4072.82|4071.32|4071.32|4069.82|495
1633716900000|2021-10-08 18:15:00|4071.32|4069.82|4073.02|4071.52|4074.32|4072.82|4071.32|4069.82|585
1633717200000|2021-10-08 18:20:00|4073.32|4071.82|4074.32|4072.82|4074.32|4072.82|4072.82|4071.32|559
1633717500000|2021-10-08 18:25:00|4074.52|4073.02|4075.82|4074.32|4076.32|4074.82|4074.32|4072.82|788
1633717800000|2021-10-08 18:30:00|4076.02|4074.52|4075.32|4073.82|4076.32|4074.82|4075.32|4073.82|870
1633718100000|2021-10-08 18:35:00|4074.82|4073.32|4074.32|4072.82|4074.82|4073.32|4073.32|4071.82|355
1633718400000|2021-10-08 18:40:00|4074.02|4072.52|4073.82|4072.32|4074.32|4072.82|4073.52|4072.02|305
1633718700000|2021-10-08 18:45:00|4073.52|4072.02|4073.52|4072.02|4073.82|4072.32|4072.82|4071.32|410
1633719000000|2021-10-08 18:50:00|4073.32|4071.82|4072.32|4070.82|4073.82|4072.32|4072.32|4070.82|287
1633719300000|2021-10-08 18:55:00|4072.02|4070.52|4072.52|4071.02|4073.32|4071.82|4071.82|4070.32|450
1633719600000|2021-10-08 19:00:00|4072.82|4071.32|4072.82|4071.32|4073.82|4072.32|4071.82|4070.32|1551
1633719900000|2021-10-08 19:05:00|4073.32|4071.82|4073.82|4072.32|4073.82|4072.32|4072.32|4070.82|471
1633720200000|2021-10-08 19:10:00|4073.52|4072.02|4073.82|4072.32|4074.82|4073.32|4073.02|4071.52|429
1633720500000|2021-10-08 19:15:00|4073.52|4072.02|4072.82|4071.32|4073.82|4072.32|4072.32|4070.82|343
1633720800000|2021-10-08 19:20:00|4073.02|4071.52|4072.82|4071.32|4074.32|4072.82|4072.32|4070.82|431
1633721100000|2021-10-08 19:25:00|4072.32|4070.82|4073.32|4071.82|4073.32|4071.82|4072.32|4070.82|463
1633721400000|2021-10-08 19:30:00|4072.82|4071.32|4071.82|4070.32|4073.32|4071.82|4071.32|4069.82|535
1633721700000|2021-10-08 19:35:00|4072.02|4070.52|4069.52|4068.02|4072.32|4070.82|4068.82|4067.32|1086
1633722000000|2021-10-08 19:40:00|4069.32|4067.82|4068.82|4067.32|4070.32|4068.82|4068.32|4066.82|500
1633722300000|2021-10-08 19:45:00|4068.32|4066.82|4068.32|4066.82|4069.32|4067.82|4067.82|4066.32|648
1633722600000|2021-10-08 19:50:00|4067.82|4066.32|4069.82|4068.32|4070.82|4069.32|4066.82|4065.32|2031
1633722900000|2021-10-08 19:55:00|4070.32|4068.82|4070.82|4069.32|4072.82|4071.32|4070.32|4068.82|2350
1633723200000|2021-10-08 20:00:00|4073.37|4070.37|4070.37|4067.37|4073.67|4070.67|4069.47|4066.47|222
1633723500000|2021-10-08 20:05:00|4070.67|4067.67|4068.97|4065.97|4071.07|4068.07|4067.87|4064.87|0
1633723800000|2021-10-08 20:10:00|4069.27|4066.27|4070.17|4067.17|4070.17|4067.17|4068.27|4065.27|0
1633724100000|2021-10-08 20:15:00|4069.97|4066.97|4069.97|4066.97|4069.97|4066.97|4069.27|4066.27|0
1633724400000|2021-10-08 20:20:00|4069.67|4066.67|4070.67|4067.67|4070.67|4067.67|4069.67|4066.67|0
1633724700000|2021-10-08 20:25:00|4070.37|4067.37|4068.97|4065.97|4070.67|4067.67|4068.57|4065.57|0
1633725000000|2021-10-08 20:30:00|4069.27|4066.27|4070.17|4067.17|4070.17|4067.17|4068.77|4065.77|0
1633725300000|2021-10-08 20:35:00|4069.97|4066.97|4070.67|4067.67|4070.67|4067.67|4069.67|4066.67|0
1633725600000|2021-10-08 20:40:00|4070.37|4067.37|4070.87|4067.87|4071.07|4068.07|4070.37|4067.37|0
1633725900000|2021-10-08 20:45:00|4071.07|4068.07|4072.27|4069.27|4072.27|4069.27|4070.67|4067.67|0
1633726200000|2021-10-08 20:50:00|4072.47|4069.47|4072.27|4069.27|4072.67|4069.67|4072.07|4069.07|0
1633726500000|2021-10-08 20:55:00|4072.07|4069.07|4070.87|4067.87|4072.27|4069.27|4070.77|4067.77|0
1633903200000|2021-10-10 22:00:00|4076.27|4073.27|4075.17|4072.17|4076.57|4073.57|4074.87|4071.87|0
1633903500000|2021-10-10 22:05:00|4075.37|4072.37|4070.57|4067.57|4075.87|4072.87|4069.57|4066.57|0
1633903800000|2021-10-10 22:10:00|4070.97|4067.97|4068.67|4065.67|4071.67|4068.67|4067.97|4064.97|0
1633904100000|2021-10-10 22:15:00|4068.47|4065.47|4065.47|4062.47|4068.47|4065.47|4064.47|4061.47|0
1633904400000|2021-10-10 22:20:00|4065.67|4062.67|4063.37|4060.37|4067.27|4064.27|4062.87|4059.87|0
1633904700000|2021-10-10 22:25:00|4063.57|4060.57|4065.17|4062.17|4065.17|4062.17|4062.67|4059.67|0
1633905000000|2021-10-10 22:30:00|4065.47|4062.47|4062.67|4059.67|4065.87|4062.87|4062.17|4059.17|0
1633905300000|2021-10-10 22:35:00|4062.87|4059.87|4062.67|4059.67|4064.07|4061.07|4061.97|4058.97|0
1633905600000|2021-10-10 22:40:00|4063.07|4060.07|4061.27|4058.27|4063.27|4060.27|4061.07|4058.07|0
1633905900000|2021-10-10 22:45:00|4061.47|4058.47|4061.97|4058.97|4062.17|4059.17|4061.07|4058.07|0
1633906200000|2021-10-10 22:50:00|4061.77|4058.77|4059.67|4056.67|4062.17|4059.17|4059.67|4056.67|0
1633906500000|2021-10-10 22:55:00|4059.37|4056.37|4060.37|4057.37|4061.47|4058.47|4059.27|4056.27|0
1633906800000|2021-10-10 23:00:00|4060.47|4057.47|4062.37|4059.37|4062.67|4059.67|4060.47|4057.47|0
1633907100000|2021-10-10 23:05:00|4062.27|4059.27|4056.17|4053.17|4062.87|4059.87|4055.67|4052.67|0
1633907400000|2021-10-10 23:10:00|4055.97|4052.97|4058.67|4055.67|4058.97|4055.97|4055.27|4052.27|0
1633907700000|2021-10-10 23:15:00|4058.47|4055.47|4055.97|4052.97|4058.97|4055.97|4055.97|4052.97|0
1633908000000|2021-10-10 23:20:00|4056.17|4053.17|4057.77|4054.77|4058.97|4055.97|4056.17|4053.17|0
1633908300000|2021-10-10 23:25:00|4057.67|4054.67|4057.57|4054.57|4058.27|4055.27|4057.07|4054.07|0
1633908600000|2021-10-10 23:30:00|4057.47|4054.47|4057.07|4054.07|4058.87|4055.87|4056.17|4053.17|0
1633908900000|2021-10-10 23:35:00|4057.17|4054.17|4049.27|4046.27|4057.57|4054.57|4045.07|4042.07|0
1633909200000|2021-10-10 23:40:00|4049.47|4046.47|4052.47|4049.47|4052.67|4049.67|4048.57|4045.57|0
1633909500000|2021-10-10 23:45:00|4051.97|4048.97|4051.47|4048.47|4053.17|4050.17|4049.97|4046.97|0
1633909800000|2021-10-10 23:50:00|4051.27|4048.27|4049.97|4046.97|4051.77|4048.77|4049.27|4046.27|0
1633910100000|2021-10-10 23:55:00|4050.17|4047.17|4050.47|4047.47|4051.57|4048.57|4049.67|4046.67|0
1633910400000|2021-10-11 00:00:00|4050.37|4047.37|4051.27|4048.27|4052.67|4049.67|4048.07|4045.07|0
1633910700000|2021-10-11 00:05:00|4051.07|4048.07|4051.97|4048.97|4052.77|4049.77|4050.37|4047.37|0
1633911000000|2021-10-11 00:10:00|4051.77|4048.77|4052.97|4049.97|4052.97|4049.97|4050.37|4047.37|0
1633911300000|2021-10-11 00:15:00|4053.37|4050.37|4056.07|4054.07|4057.07|4055.07|4052.97|4049.97|1038
1633911600000|2021-10-11 00:20:00|4055.57|4053.57|4058.57|4056.57|4059.57|4057.57|4055.27|4053.27|457
1633911900000|2021-10-11 00:25:00|4058.27|4056.27|4060.07|4058.07|4060.57|4058.57|4058.07|4056.07|251
1633912200000|2021-10-11 00:30:00|4060.27|4058.27|4065.57|4063.57|4066.07|4064.07|4059.57|4057.57|345
1633912500000|2021-10-11 00:35:00|4065.27|4063.27|4069.07|4067.07|4070.07|4068.07|4063.77|4061.77|291
1633912800000|2021-10-11 00:40:00|4069.27|4067.27|4069.77|4067.77|4070.57|4068.57|4067.57|4065.57|366
1633913100000|2021-10-11 00:45:00|4069.57|4067.57|4069.07|4067.07|4070.07|4068.07|4067.07|4065.07|93
1633913400000|2021-10-11 00:50:00|4068.77|4066.77|4069.27|4067.27|4070.07|4068.07|4067.57|4065.57|77
1633913700000|2021-10-11 00:55:00|4069.07|4067.07|4068.57|4066.57|4069.07|4067.07|4067.57|4065.57|39
1633914000000|2021-10-11 01:00:00|4068.77|4066.77|4074.27|4072.27|4074.57|4072.57|4068.57|4066.57|322
1633914300000|2021-10-11 01:05:00|4074.57|4072.57|4073.27|4071.27|4074.77|4072.77|4071.77|4069.77|155
1633914600000|2021-10-11 01:10:00|4073.07|4071.07|4072.07|4070.07|4073.57|4071.57|4071.07|4069.07|82
1633914900000|2021-10-11 01:15:00|4072.57|4070.57|4072.07|4070.07|4073.77|4071.77|4069.07|4067.07|221
1633915200000|2021-10-11 01:20:00|4072.27|4070.27|4075.07|4073.07|4075.77|4073.77|4072.27|4070.27|327
1633915500000|2021-10-11 01:25:00|4074.77|4072.77|4074.77|4072.77|4076.57|4074.57|4074.07|4072.07|220
1633915800000|2021-10-11 01:30:00|4075.07|4073.07|4078.77|4076.77|4079.27|4077.27|4075.07|4073.07|358
1633916100000|2021-10-11 01:35:00|4079.07|4077.07|4083.57|4081.57|4083.77|4081.77|4078.57|4076.57|310
1633916400000|2021-10-11 01:40:00|4083.27|4081.27|4080.07|4078.07|4084.07|4082.07|4080.07|4078.07|271
1633916700000|2021-10-11 01:45:00|4080.27|4078.27|4075.57|4073.57|4080.57|4078.57|4075.57|4073.57|130
1633917000000|2021-10-11 01:50:00|4075.27|4073.27|4074.77|4072.77|4076.07|4074.07|4074.57|4072.57|53
1633917300000|2021-10-11 01:55:00|4074.57|4072.57|4075.27|4073.27|4076.77|4074.77|4074.27|4072.27|120
1633917600000|2021-10-11 02:00:00|4075.57|4073.57|4075.57|4073.57|4078.57|4076.57|4074.57|4072.57|118
1633917900000|2021-10-11 02:05:00|4075.77|4073.77|4077.77|4075.77|4078.07|4076.07|4075.27|4073.27|45
1633918200000|2021-10-11 02:10:00|4077.57|4075.57|4077.77|4075.77|4079.77|4077.77|4077.27|4075.27|67
1633918500000|2021-10-11 02:15:00|4078.07|4076.07|4078.07|4076.07|4078.07|4076.07|4075.77|4073.77|88
1633918800000|2021-10-11 02:20:00|4077.77|4075.77|4077.77|4075.77|4079.27|4077.27|4077.07|4075.07|109
1633919100000|2021-10-11 02:25:00|4078.07|4076.07|4077.27|4075.27|4078.57|4076.57|4077.07|4075.07|53
1633919400000|2021-10-11 02:30:00|4077.57|4075.57|4074.77|4072.77|4078.07|4076.07|4074.07|4072.07|153
1633919700000|2021-10-11 02:35:00|4075.07|4073.07|4072.77|4070.77|4075.07|4073.07|4072.57|4070.57|121
1633920000000|2021-10-11 02:40:00|4073.07|4071.07|4075.57|4073.57|4075.57|4073.57|4073.07|4071.07|35
1633920300000|2021-10-11 02:45:00|4075.27|4073.27|4073.57|4071.57|4075.27|4073.27|4073.07|4071.07|31
1633920600000|2021-10-11 02:50:00|4073.77|4071.77|4072.77|4070.77|4074.07|4072.07|4072.07|4070.07|31
1633920900000|2021-10-11 02:55:00|4073.07|4071.07|4070.57|4068.57|4073.07|4071.07|4070.57|4068.57|68
1633921200000|2021-10-11 03:00:00|4070.27|4068.27|4070.27|4068.27|4071.57|4069.57|4070.07|4068.07|136
1633921500000|2021-10-11 03:05:00|4070.07|4068.07|4070.57|4068.57|4071.57|4069.57|4068.27|4066.27|93
1633921800000|2021-10-11 03:10:00|4070.77|4068.77|4074.27|4072.27|4074.27|4072.27|4070.57|4068.57|173
1633922100000|2021-10-11 03:15:00|4074.57|4072.57|4074.07|4072.07|4074.77|4072.77|4073.57|4071.57|13
1633922400000|2021-10-11 03:20:00|4074.57|4072.57|4075.77|4073.77|4076.07|4074.07|4074.27|4072.27|42
1633922700000|2021-10-11 03:25:00|4075.57|4073.57|4076.57|4074.57|4078.07|4076.07|4075.57|4073.57|87
1633923000000|2021-10-11 03:30:00|4076.77|4074.77|4075.27|4073.27|4076.77|4074.77|4075.07|4073.07|95
1633923300000|2021-10-11 03:35:00|4075.57|4073.57|4075.77|4073.77|4076.57|4074.57|4075.07|4073.07|85
1633923600000|2021-10-11 03:40:00|4076.07|4074.07|4075.57|4073.57|4076.07|4074.07|4074.57|4072.57|51
1633923900000|2021-10-11 03:45:00|4075.77|4073.77|4075.27|4073.27|4076.07|4074.07|4074.57|4072.57|46
1633924200000|2021-10-11 03:50:00|4075.57|4073.57|4074.57|4072.57|4076.27|4074.27|4074.57|4072.57|24
1633924500000|2021-10-11 03:55:00|4074.77|4072.77|4075.57|4073.57|4076.57|4074.57|4074.57|4072.57|59
1633924800000|2021-10-11 04:00:00|4075.77|4073.77|4077.07|4075.07|4077.77|4075.77|4074.57|4072.57|77
1633925100000|2021-10-11 04:05:00|4077.27|4075.27|4075.77|4073.77|4077.27|4075.27|4075.57|4073.57|19
1633925400000|2021-10-11 04:10:00|4075.57|4073.57|4075.57|4073.57|4076.77|4074.77|4075.57|4073.57|52
1633925700000|2021-10-11 04:15:00|4075.77|4073.77|4075.77|4073.77|4076.27|4074.27|4075.57|4073.57|17
1633926000000|2021-10-11 04:20:00|4076.07|4074.07|4076.27|4074.27|4076.57|4074.57|4075.57|4073.57|13
1633926300000|2021-10-11 04:25:00|4076.07|4074.07|4074.57|4072.57|4076.77|4074.77|4074.57|4072.57|81
1633926600000|2021-10-11 04:30:00|4075.07|4073.07|4074.57|4072.57|4075.27|4073.27|4074.57|4072.57|92
1633926900000|2021-10-11 04:35:00|4074.77|4072.77|4075.07|4073.07|4075.27|4073.27|4074.07|4072.07|42
1633927200000|2021-10-11 04:40:00|4075.27|4073.27|4077.07|4075.07|4077.07|4075.07|4075.07|4073.07|70
1633927500000|2021-10-11 04:45:00|4077.27|4075.27|4078.07|4076.07|4078.57|4076.57|4077.27|4075.27|63
1633927800000|2021-10-11 04:50:00|4078.27|4076.27|4078.27|4076.27|4079.27|4077.27|4078.07|4076.07|37
1633928100000|2021-10-11 04:55:00|4078.07|4076.07|4078.77|4076.77|4080.77|4078.77|4078.07|4076.07|108
1633928400000|2021-10-11 05:00:00|4079.07|4077.07|4079.57|4077.57|4080.57|4078.57|4077.57|4075.57|77
1633928700000|2021-10-11 05:05:00|4079.77|4077.77|4081.27|4079.27|4082.07|4080.07|4079.07|4077.07|107
1633929000000|2021-10-11 05:10:00|4081.57|4079.57|4080.57|4078.57|4081.57|4079.57|4079.07|4077.07|48
1633929300000|2021-10-11 05:15:00|4080.07|4078.07|4079.07|4077.07|4080.57|4078.57|4079.07|4077.07|49
1633929600000|2021-10-11 05:20:00|4079.27|4077.27|4078.27|4076.27|4079.27|4077.27|4077.07|4075.07|114
1633929900000|2021-10-11 05:25:00|4078.57|4076.57|4078.57|4076.57|4079.07|4077.07|4078.07|4076.07|55
1633930200000|2021-10-11 05:30:00|4078.77|4076.77|4078.27|4076.27|4079.07|4077.07|4077.57|4075.57|135
1633930500000|2021-10-11 05:35:00|4078.57|4076.57|4078.57|4076.57|4078.77|4076.77|4077.57|4075.57|50
1633930800000|2021-10-11 05:40:00|4078.27|4076.27|4079.27|4077.27|4079.27|4077.27|4077.57|4075.57|134
1633931100000|2021-10-11 05:45:00|4079.07|4077.07|4082.57|4080.57|4082.57|4080.57|4078.77|4076.77|272
1633931400000|2021-10-11 05:50:00|4082.27|4080.27|4081.07|4079.07|4083.57|4081.57|4080.27|4078.27|189
1633931700000|2021-10-11 05:55:00|4081.57|4079.57|4081.07|4079.07|4082.07|4080.07|4080.07|4078.07|396
1633932000000|2021-10-11 06:00:00|4080.82|4079.32|4081.32|4079.82|4085.82|4084.32|4080.82|4079.32|1858
1633932300000|2021-10-11 06:05:00|4081.82|4080.32|4073.32|4071.82|4081.82|4080.32|4072.52|4071.02|1156
1633932600000|2021-10-11 06:10:00|4073.02|4071.52|4070.32|4068.82|4073.02|4071.52|4069.32|4067.82|739
1633932900000|2021-10-11 06:15:00|4069.82|4068.32|4066.32|4064.82|4070.82|4069.32|4065.32|4063.82|783
1633933200000|2021-10-11 06:20:00|4066.02|4064.52|4062.32|4060.82|4067.82|4066.32|4061.32|4059.82|1598
1633933500000|2021-10-11 06:25:00|4061.82|4060.32|4060.52|4059.02|4064.32|4062.82|4060.52|4059.02|934
1633933800000|2021-10-11 06:30:00|4060.32|4058.82|4058.82|4057.32|4060.82|4059.32|4056.32|4054.82|1572
1633934100000|2021-10-11 06:35:00|4059.32|4057.82|4063.32|4061.82|4064.32|4062.82|4058.32|4056.82|1485
1633934400000|2021-10-11 06:40:00|4062.52|4061.02|4063.82|4062.32|4064.82|4063.32|4061.32|4059.82|1184
1633934700000|2021-10-11 06:45:00|4064.82|4063.32|4064.82|4063.32|4066.32|4064.82|4063.52|4062.02|1384
1633935000000|2021-10-11 06:50:00|4065.32|4063.82|4065.32|4063.82|4065.82|4064.32|4062.82|4061.32|685
1633935300000|2021-10-11 06:55:00|4064.82|4063.32|4065.32|4063.82|4066.82|4065.32|4063.32|4061.82|1122
1633935600000|2021-10-11 07:00:00|4065.82|4064.32|4063.32|4061.82|4066.32|4064.82|4055.02|4053.52|12036
1633935900000|2021-10-11 07:05:00|4062.82|4061.32|4075.82|4074.32|4077.82|4076.32|4062.32|4060.82|8331
1633936200000|2021-10-11 07:10:00|4076.02|4074.52|4072.02|4070.52|4077.32|4075.82|4070.52|4069.02|4616
1633936500000|2021-10-11 07:15:00|4072.32|4070.82|4071.82|4070.32|4076.02|4074.52|4070.82|4069.32|4372
1633936800000|2021-10-11 07:20:00|4072.32|4070.82|4071.32|4069.82|4074.32|4072.82|4071.32|4069.82|3019
1633937100000|2021-10-11 07:25:00|4071.82|4070.32|4067.32|4065.82|4072.32|4070.82|4066.32|4064.82|4814
1633937400000|2021-10-11 07:30:00|4067.82|4066.32|4066.32|4064.82|4070.52|4069.02|4066.32|4064.82|3421
1633937700000|2021-10-11 07:35:00|4065.82|4064.32|4059.32|4057.82|4067.32|4065.82|4058.82|4057.32|2959
1633938000000|2021-10-11 07:40:00|4059.42|4057.92|4055.92|4054.42|4059.92|4058.42|4054.92|4053.42|5570
1633938300000|2021-10-11 07:45:00|4055.42|4053.92|4059.42|4057.92|4060.42|4058.92|4055.42|4053.92|4839
1633938600000|2021-10-11 07:50:00|4059.12|4057.62|4059.42|4057.92|4060.92|4059.42|4058.42|4056.92|2789
1633938900000|2021-10-11 07:55:00|4059.12|4057.62|4060.42|4058.92|4061.92|4060.42|4058.42|4056.92|1570
1633939200000|2021-10-11 08:00:00|4060.92|4059.42|4067.92|4066.42|4069.92|4068.42|4060.92|4059.42|3622
1633939500000|2021-10-11 08:05:00|4067.42|4065.92|4062.92|4061.42|4067.92|4066.42|4062.42|4060.92|6821
1633939800000|2021-10-11 08:10:00|4063.12|4061.62|4065.92|4064.42|4066.92|4065.42|4062.92|4061.42|2460
1633940100000|2021-10-11 08:15:00|4066.42|4064.92|4062.42|4060.92|4066.42|4064.92|4062.42|4060.92|1646
1633940400000|2021-10-11 08:20:00|4061.92|4060.42|4049.42|4047.92|4061.92|4060.42|4048.42|4046.92|8788
1633940700000|2021-10-11 08:25:00|4049.92|4048.42|4059.92|4058.42|4060.42|4058.92|4049.42|4047.92|4491
1633941000000|2021-10-11 08:30:00|4060.42|4058.92|4065.42|4063.92|4067.92|4066.42|4059.92|4058.42|8820
1633941300000|2021-10-11 08:35:00|4065.92|4064.42|4063.92|4062.42|4066.42|4064.92|4063.42|4061.92|2246
1633941600000|2021-10-11 08:40:00|4064.42|4062.92|4061.92|4060.42|4064.92|4063.42|4059.42|4057.92|2522
1633941900000|2021-10-11 08:45:00|4061.42|4059.92|4059.92|4058.42|4063.92|4062.42|4058.42|4056.92|3450
1633942200000|2021-10-11 08:50:00|4059.42|4057.92|4062.42|4060.92|4063.42|4061.92|4059.42|4057.92|3166
1633942500000|2021-10-11 08:55:00|4062.92|4061.42|4065.92|4064.42|4066.42|4064.92|4062.92|4061.42|4331
1633942800000|2021-10-11 09:00:00|4065.42|4063.92|4066.92|4065.42|4066.92|4065.42|4063.92|4062.42|1616
1633943100000|2021-10-11 09:05:00|4067.42|4065.92|4070.42|4068.92|4072.42|4070.92|4067.42|4065.92|4274
1633943400000|2021-10-11 09:10:00|4070.92|4069.42|4065.42|4063.92|4071.42|4069.92|4065.42|4063.92|3027
1633943700000|2021-10-11 09:15:00|4065.92|4064.42|4066.92|4065.42|4066.92|4065.42|4063.92|4062.42|2189
1633944000000|2021-10-11 09:20:00|4066.42|4064.92|4068.92|4067.42|4070.42|4068.92|4066.42|4064.92|2344
1633944300000|2021-10-11 09:25:00|4069.42|4067.92|4068.92|4067.42|4071.42|4069.92|4068.42|4066.92|2475
1633944600000|2021-10-11 09:30:00|4069.42|4067.92|4066.92|4065.42|4069.42|4067.92|4064.92|4063.42|5957
1633944900000|2021-10-11 09:35:00|4066.62|4065.12|4067.42|4065.92|4068.42|4066.92|4066.42|4064.92|1235
1633945200000|2021-10-11 09:40:00|4067.92|4066.42|4068.42|4066.92|4068.92|4067.42|4067.42|4065.92|1084
1633945500000|2021-10-11 09:45:00|4067.92|4066.42|4066.92|4065.42|4068.92|4067.42|4066.42|4064.92|1397
1633945800000|2021-10-11 09:50:00|4067.42|4065.92|4070.42|4068.92|4070.42|4068.92|4065.42|4063.92|3219
1633946100000|2021-10-11 09:55:00|4069.92|4068.42|4068.42|4066.92|4070.92|4069.42|4068.42|4066.92|805
1633946400000|2021-10-11 10:00:00|4068.92|4067.42|4063.92|4062.42|4070.92|4069.42|4063.92|4062.42|2425
1633946700000|2021-10-11 10:05:00|4064.12|4062.62|4066.92|4065.42|4067.42|4065.92|4062.92|4061.42|1672
1633947000000|2021-10-11 10:10:00|4066.42|4064.92|4065.42|4063.92|4068.42|4066.92|4065.42|4063.92|2237
1633947300000|2021-10-11 10:15:00|4065.12|4063.62|4064.42|4062.92|4065.92|4064.42|4062.92|4061.42|2764
1633947600000|2021-10-11 10:20:00|4063.92|4062.42|4063.92|4062.42|4063.92|4062.42|4061.92|4060.42|994
1633947900000|2021-10-11 10:25:00|4063.62|4062.12|4058.42|4056.92|4063.92|4062.42|4057.92|4056.42|1727
1633948200000|2021-10-11 10:30:00|4058.62|4057.12|4057.92|4056.42|4059.92|4058.42|4057.92|4056.42|1080
1633948500000|2021-10-11 10:35:00|4058.12|4056.62|4056.42|4054.92|4058.42|4056.92|4056.42|4054.92|1662
1633948800000|2021-10-11 10:40:00|4056.62|4055.12|4052.62|4051.12|4057.92|4056.42|4052.42|4050.92|2173
1633949100000|2021-10-11 10:45:00|4052.92|4051.42|4051.92|4050.42|4052.92|4051.42|4048.42|4046.92|2949
1633949400000|2021-10-11 10:50:00|4051.62|4050.12|4053.42|4051.92|4054.62|4053.12|4049.42|4047.92|3011
1633949700000|2021-10-11 10:55:00|4052.92|4051.42|4051.92|4050.42|4052.92|4051.42|4049.42|4047.92|2348
1633950000000|2021-10-11 11:00:00|4051.42|4049.92|4051.42|4049.92|4053.12|4051.62|4049.42|4047.92|2092
1633950300000|2021-10-11 11:05:00|4050.92|4049.42|4052.92|4051.42|4053.92|4052.42|4049.92|4048.42|2586
1633950600000|2021-10-11 11:10:00|4052.42|4050.92|4054.42|4052.92|4054.42|4052.92|4049.92|4048.42|1853
1633950900000|2021-10-11 11:15:00|4054.92|4053.42|4056.92|4055.42|4058.12|4056.62|4054.42|4052.92|3224
1633951200000|2021-10-11 11:20:00|4056.42|4054.92|4057.42|4055.92|4058.92|4057.42|4055.92|4054.42|1304
1633951500000|2021-10-11 11:25:00|4057.92|4056.42|4059.42|4057.92|4061.42|4059.92|4057.42|4055.92|1998
1633951800000|2021-10-11 11:30:00|4058.92|4057.42|4056.42|4054.92|4059.42|4057.92|4056.42|4054.92|2424
1633952100000|2021-10-11 11:35:00|4056.62|4055.12|4055.92|4054.42|4057.42|4055.92|4055.42|4053.92|874
1633952400000|2021-10-11 11:40:00|4055.7|4054.2|4054.2|4052.7|4056.2|4054.7|4053.7|4052.2|1142
1633952700000|2021-10-11 11:45:00|4053.7|4052.2|4055.2|4053.7|4056.2|4054.7|4052.7|4051.2|1948
1633953000000|2021-10-11 11:50:00|4054.9|4053.4|4051.2|4049.7|4054.9|4053.4|4050.2|4048.7|2141
1633953300000|2021-10-11 11:55:00|4050.7|4049.2|4050.7|4049.2|4052.2|4050.7|4048.7|4047.2|1624
1633953600000|2021-10-11 12:00:00|4050.2|4048.7|4048.2|4046.7|4050.7|4049.2|4046.9|4045.4|3413
1633953900000|2021-10-11 12:05:00|4048.7|4047.2|4045.2|4043.7|4050.7|4049.2|4044.2|4042.7|4586
1633954200000|2021-10-11 12:10:00|4045.7|4044.2|4046.2|4044.7|4047.2|4045.7|4044.7|4043.2|2358
1633954500000|2021-10-11 12:15:00|4046.4|4044.9|4049.2|4047.7|4049.7|4048.2|4046.2|4044.7|1776
1633954800000|2021-10-11 12:20:00|4048.9|4047.4|4052.7|4051.2|4052.7|4051.2|4048.2|4046.7|3359
1633955100000|2021-10-11 12:25:00|4052.4|4050.9|4054.7|4053.2|4055.7|4054.2|4052.2|4050.7|2576
1633955400000|2021-10-11 12:30:00|4054.2|4052.7|4056.7|4055.2|4058.2|4056.7|4053.2|4051.7|2667
1633955700000|2021-10-11 12:35:00|4057.2|4055.7|4057.7|4056.2|4059.4|4057.9|4056.2|4054.7|2052
1633956000000|2021-10-11 12:40:00|4057.4|4055.9|4061.2|4059.7|4061.2|4059.7|4057.2|4055.7|1643
1633956300000|2021-10-11 12:45:00|4060.7|4059.2|4058.7|4057.2|4061.7|4060.2|4057.7|4056.2|2782
1633956600000|2021-10-11 12:50:00|4058.2|4056.7|4057.2|4055.7|4059.2|4057.7|4056.2|4054.7|1397
1633956900000|2021-10-11 12:55:00|4057.7|4056.2|4059.2|4057.7|4059.2|4057.7|4057.2|4055.7|2646
1633957200000|2021-10-11 13:00:00|4058.7|4057.2|4059.2|4057.7|4060.7|4059.2|4058.2|4056.7|3285
1633957500000|2021-10-11 13:05:00|4059.7|4058.2|4058.9|4057.4|4060.7|4059.2|4058.2|4056.7|2473
1633957800000|2021-10-11 13:10:00|4058.7|4057.2|4063.2|4061.7|4063.7|4062.2|4058.7|4057.2|2530
1633958100000|2021-10-11 13:15:00|4063.4|4061.9|4061.7|4060.2|4064.7|4063.2|4061.7|4060.2|2761
1633958400000|2021-10-11 13:20:00|4061.2|4059.7|4062.2|4060.7|4062.7|4061.2|4060.7|4059.2|3849
1633958700000|2021-10-11 13:25:00|4061.7|4060.2|4061.7|4060.2|4062.7|4061.2|4060.7|4059.2|1336
1633959000000|2021-10-11 13:30:00|4061.2|4059.7|4060.2|4058.7|4064.7|4063.2|4058.7|4057.2|7833
1633959300000|2021-10-11 13:35:00|4060.4|4058.9|4060.2|4058.7|4062.2|4060.7|4058.2|4056.7|2528
1633959600000|2021-10-11 13:40:00|4060.7|4059.2|4065.2|4063.7|4065.2|4063.7|4060.2|4058.7|3244
1633959900000|2021-10-11 13:45:00|4065.4|4063.9|4068.7|4067.2|4069.2|4067.7|4064.2|4062.7|3888
1633960200000|2021-10-11 13:50:00|4068.9|4067.4|4073.7|4072.2|4074.2|4072.7|4068.2|4066.7|5227
1633960500000|2021-10-11 13:55:00|4074.2|4072.7|4073.7|4072.2|4075.2|4073.7|4072.2|4070.7|4158
1633960800000|2021-10-11 14:00:00|4073.2|4071.7|4071.9|4070.4|4074.2|4072.7|4071.7|4070.2|6300
1633961100000|2021-10-11 14:05:00|4072.2|4070.7|4068.7|4067.2|4072.4|4070.9|4067.7|4066.2|4476
1633961400000|2021-10-11 14:10:00|4068.42|4066.92|4072.42|4070.92|4072.42|4070.92|4068.42|4066.92|3507
1633961700000|2021-10-11 14:15:00|4071.92|4070.42|4073.92|4072.42|4073.92|4072.42|4070.92|4069.42|14128
1633962000000|2021-10-11 14:20:00|4074.42|4072.92|4076.92|4075.42|4077.12|4075.62|4073.92|4072.42|4588
1633962300000|2021-10-11 14:25:00|4076.62|4075.12|4075.92|4074.42|4077.92|4076.42|4075.12|4073.62|3739
1633962600000|2021-10-11 14:30:00|4076.12|4074.62|4074.92|4073.42|4076.42|4074.92|4074.42|4072.92|2141
1633962900000|2021-10-11 14:35:00|4074.42|4072.92|4074.92|4073.42|4075.12|4073.62|4074.42|4072.92|3285
1633963200000|2021-10-11 14:40:00|4074.42|4072.92|4070.42|4068.92|4074.42|4072.92|4069.92|4068.42|4179
1633963500000|2021-10-11 14:45:00|4070.92|4069.42|4070.42|4068.92|4070.92|4069.42|4069.42|4067.92|1852
1633963800000|2021-10-11 14:50:00|4070.92|4069.42|4070.92|4069.42|4071.92|4070.42|4070.42|4068.92|2527
1633964100000|2021-10-11 14:55:00|4070.42|4068.92|4069.92|4068.42|4070.92|4069.42|4068.92|4067.42|2433
1633964400000|2021-10-11 15:00:00|4069.42|4067.92|4070.92|4069.42|4071.92|4070.42|4068.92|4067.42|3170
1633964700000|2021-10-11 15:05:00|4070.42|4068.92|4069.42|4067.92|4070.92|4069.42|4069.42|4067.92|2977
1633965000000|2021-10-11 15:10:00|4068.92|4067.42|4068.92|4067.42|4071.42|4069.92|4068.92|4067.42|4409
1633965300000|2021-10-11 15:15:00|4069.42|4067.92|4066.92|4065.42|4069.42|4067.92|4066.42|4064.92|2744
1633965600000|2021-10-11 15:20:00|4067.42|4065.92|4070.42|4068.92|4071.42|4069.92|4067.42|4065.92|4590
1633965900000|2021-10-11 15:25:00|4069.92|4068.42|4071.42|4069.92|4071.42|4069.92|4068.42|4066.92|15713
1633966200000|2021-10-11 15:30:00|4071.92|4070.42|4073.92|4072.42|4074.42|4072.92|4070.92|4069.42|29151
1633966500000|2021-10-11 15:35:00|4074.42|4072.92|4075.92|4074.42|4076.92|4075.42|4073.42|4071.92|13104
1633966800000|2021-10-11 15:40:00|4076.42|4074.92|4075.42|4073.92|4077.12|4075.62|4075.42|4073.92|8217
1633967100000|2021-10-11 15:45:00|4075.92|4074.42|4073.42|4071.92|4075.92|4074.42|4072.42|4070.92|2978
1633967400000|2021-10-11 15:50:00|4073.92|4072.42|4073.42|4071.92|4073.92|4072.42|4072.92|4071.42|4026
1633967700000|2021-10-11 15:55:00|4073.62|4072.12|4073.92|4072.42|4074.42|4072.92|4072.92|4071.42|1096
1633968000000|2021-10-11 16:00:00|4073.42|4071.92|4069.42|4067.92|4074.42|4072.92|4069.42|4067.92|1811
1633968300000|2021-10-11 16:05:00|4069.92|4068.42|4069.92|4068.42|4070.42|4068.92|4067.42|4065.92|2046
1633968600000|2021-10-11 16:10:00|4069.42|4067.92|4067.42|4065.92|4069.92|4068.42|4066.92|4065.42|2062
1633968900000|2021-10-11 16:15:00|4067.92|4066.42|4067.92|4066.42|4068.62|4067.12|4066.92|4065.42|1144
1633969200000|2021-10-11 16:20:00|4067.42|4065.92|4068.92|4067.42|4068.92|4067.42|4067.42|4065.92|1038
1633969500000|2021-10-11 16:25:00|4068.42|4066.92|4069.42|4067.92|4069.42|4067.92|4067.92|4066.42|859
1633969800000|2021-10-11 16:30:00|4068.92|4067.42|4068.42|4066.92|4069.42|4067.92|4067.92|4066.42|1548
1633970100000|2021-10-11 16:35:00|4068.12|4066.62|4068.42|4066.92|4068.92|4067.42|4067.92|4066.42|319
1633970400000|2021-10-11 16:40:00|4068.12|4066.62|4067.42|4065.92|4068.92|4067.42|4066.92|4065.42|348
1633970700000|2021-10-11 16:45:00|4066.92|4065.42|4068.42|4066.92|4068.92|4067.42|4066.92|4065.42|533
1633971000000|2021-10-11 16:50:00|4067.92|4066.42|4066.92|4065.42|4068.42|4066.92|4065.42|4063.92|768
1633971300000|2021-10-11 16:55:00|4066.42|4064.92|4066.42|4064.92|4067.92|4066.42|4065.42|4063.92|578
1633971600000|2021-10-11 17:00:00|4066.62|4065.12|4063.42|4061.92|4066.62|4065.12|4062.42|4060.92|525
1633971900000|2021-10-11 17:05:00|4063.12|4061.62|4062.92|4061.42|4063.42|4061.92|4061.42|4059.92|1914
1633972200000|2021-10-11 17:10:00|4063.42|4061.92|4064.92|4063.42|4065.62|4064.12|4062.92|4061.42|1286
1633972500000|2021-10-11 17:15:00|4064.62|4063.12|4063.42|4061.92|4064.92|4063.42|4063.42|4061.92|630
1633972800000|2021-10-11 17:20:00|4063.92|4062.42|4059.42|4057.92|4063.92|4062.42|4059.42|4057.92|1729
1633973100000|2021-10-11 17:25:00|4059.92|4058.42|4058.42|4056.92|4059.92|4058.42|4057.12|4055.62|727
1633973400000|2021-10-11 17:30:00|4058.12|4056.62|4058.42|4056.92|4058.92|4057.42|4056.92|4055.42|1593
1633973700000|2021-10-11 17:35:00|4058.92|4057.42|4059.92|4058.42|4059.92|4058.42|4057.92|4056.42|689
1633974000000|2021-10-11 17:40:00|4059.42|4057.92|4061.42|4059.92|4061.42|4059.92|4059.42|4057.92|794
1633974300000|2021-10-11 17:45:00|4060.92|4059.42|4058.42|4056.92|4060.92|4059.42|4056.42|4054.92|1093
1633974600000|2021-10-11 17:50:00|4058.12|4056.62|4059.92|4058.42|4060.12|4058.62|4057.42|4055.92|440
1633974900000|2021-10-11 17:55:00|4059.42|4057.92|4058.92|4057.42|4059.92|4058.42|4057.92|4056.42|1659
1633975200000|2021-10-11 18:00:00|4058.62|4057.12|4059.42|4057.92|4059.42|4057.92|4057.92|4056.42|290
1633975500000|2021-10-11 18:05:00|4058.92|4057.42|4059.92|4058.42|4060.42|4058.92|4058.42|4056.92|383
1633975800000|2021-10-11 18:10:00|4060.12|4058.62|4062.42|4060.92|4062.42|4060.92|4059.92|4058.42|581
1633976100000|2021-10-11 18:15:00|4062.92|4061.42|4060.92|4059.42|4063.42|4061.92|4060.42|4058.92|439
1633976400000|2021-10-11 18:20:00|4060.42|4058.92|4058.92|4057.42|4060.92|4059.42|4058.42|4056.92|443
1633976700000|2021-10-11 18:25:00|4058.62|4057.12|4059.42|4057.92|4059.42|4057.92|4057.42|4055.92|274
1633977000000|2021-10-11 18:30:00|4059.12|4057.62|4058.92|4057.42|4060.42|4058.92|4057.42|4055.92|330
1633977300000|2021-10-11 18:35:00|4058.42|4056.92|4057.42|4055.92|4058.92|4057.42|4056.92|4055.42|617
1633977600000|2021-10-11 18:40:00|4057.12|4055.62|4059.92|4058.42|4060.42|4058.92|4056.92|4055.42|540
1633977900000|2021-10-11 18:45:00|4060.12|4058.62|4060.42|4058.92|4061.12|4059.62|4059.42|4057.92|491
1633978200000|2021-10-11 18:50:00|4059.92|4058.42|4059.62|4058.12|4060.12|4058.62|4057.42|4055.92|341
1633978500000|2021-10-11 18:55:00|4059.42|4057.92|4061.42|4059.92|4061.92|4060.42|4058.92|4057.42|384
1633978800000|2021-10-11 19:00:00|4060.92|4059.42|4063.92|4062.42|4064.42|4062.92|4060.92|4059.42|930
1633979100000|2021-10-11 19:05:00|4063.42|4061.92|4060.42|4058.92|4063.92|4062.42|4059.42|4057.92|919
1633979400000|2021-10-11 19:10:00|4059.92|4058.42|4060.92|4059.42|4061.42|4059.92|4059.42|4057.92|510
1633979700000|2021-10-11 19:15:00|4060.42|4058.92|4057.92|4056.42|4060.42|4058.92|4057.92|4056.42|996
1633980000000|2021-10-11 19:20:00|4058.42|4056.92|4056.42|4054.92|4058.42|4056.92|4055.92|4054.42|1063
1633980300000|2021-10-11 19:25:00|4056.62|4055.12|4055.42|4053.92|4057.92|4056.42|4054.92|4053.42|287
1633980600000|2021-10-11 19:30:00|4054.92|4053.42|4055.62|4054.12|4057.42|4055.92|4054.92|4053.42|647
1633980900000|2021-10-11 19:35:00|4055.42|4053.92|4054.42|4052.92|4055.42|4053.92|4053.92|4052.42|850
1633981200000|2021-10-11 19:40:00|4053.92|4052.42|4053.92|4052.42|4054.92|4053.42|4052.92|4051.42|810
1633981500000|2021-10-11 19:45:00|4054.42|4052.92|4053.92|4052.42|4054.92|4053.42|4052.62|4051.12|837
1633981800000|2021-10-11 19:50:00|4053.42|4051.92|4052.92|4051.42|4053.92|4052.42|4050.92|4049.42|1973
1633982100000|2021-10-11 19:55:00|4052.42|4050.92|4052.12|4050.62|4052.92|4051.42|4051.42|4049.92|1856
1633982400000|2021-10-11 20:00:00|4051.92|4050.42|4050.07|4047.07|4053.07|4050.42|4049.17|4046.17|126
1633982700000|2021-10-11 20:05:00|4050.27|4047.27|4049.37|4046.37|4050.77|4047.77|4048.47|4045.47|0
1633983000000|2021-10-11 20:10:00|4049.67|4046.67|4050.77|4047.77|4051.47|4048.47|4049.37|4046.37|0
1633983300000|2021-10-11 20:15:00|4050.57|4047.57|4049.87|4046.87|4050.57|4047.57|4049.67|4046.67|0
1633983600000|2021-10-11 20:20:00|4050.07|4047.07|4050.57|4047.57|4050.97|4047.97|4049.67|4046.67|0
1633983900000|2021-10-11 20:25:00|4050.27|4047.27|4050.57|4047.57|4050.77|4047.77|4049.67|4046.67|0
1633984200000|2021-10-11 20:30:00|4050.27|4047.27|4048.97|4045.97|4050.57|4047.57|4048.97|4045.97|0
1633984500000|2021-10-11 20:35:00|4048.67|4045.67|4046.87|4043.87|4048.67|4045.67|4046.57|4043.57|0
1633984800000|2021-10-11 20:40:00|4046.57|4043.57|4047.77|4044.77|4048.27|4045.27|4046.57|4043.57|0
1633985100000|2021-10-11 20:45:00|4047.97|4044.97|4048.47|4045.47|4048.47|4045.47|4047.07|4044.07|0
1633985400000|2021-10-11 20:50:00|4048.27|4045.27|4048.27|4045.27|4048.27|4045.27|4047.27|4044.27|0
1633985700000|2021-10-11 20:55:00|4048.47|4045.47|4049.37|4046.37|4050.27|4047.27|4048.37|4045.37|0
1633986000000|2021-10-11 21:00:00|4049.47|4046.47|4049.47|4046.47|4049.57|4046.57|4049.27|4046.27|0
1633986300000|2021-10-11 21:05:00|4049.57|4046.57|4049.77|4046.77|4049.87|4046.87|4049.57|4046.57|0
1633986600000|2021-10-11 21:10:00|4049.57|4046.57|4049.87|4046.87|4050.07|4047.07|4049.47|4046.47|0
1633986900000|2021-10-11 21:15:00|4049.77|4046.77|4049.77|4046.77|4049.87|4046.87|4049.77|4046.77|0
1633987200000|2021-10-11 21:20:00|4049.97|4046.97|4049.97|4046.97|4049.97|4046.97|4049.67|4046.67|0
1633987800000|2021-10-11 21:30:00|4050.07|4047.07|4050.17|4047.17|4050.37|4047.37|4050.07|4047.07|0
1633988100000|2021-10-11 21:35:00|4050.27|4047.27|4050.47|4047.47|4050.47|4047.47|4050.17|4047.17|0
1633988400000|2021-10-11 21:40:00|4050.37|4047.37|4050.27|4047.27|4050.37|4047.37|4050.17|4047.17|0
1633988700000|2021-10-11 21:45:00|4050.37|4047.37|4050.17|4047.17|4050.37|4047.37|4050.17|4047.17|0
1633989000000|2021-10-11 21:50:00|4050.07|4047.07|4050.57|4047.57|4050.57|4047.57|4050.07|4047.07|0
1633989300000|2021-10-11 21:55:00|4050.67|4047.67|4050.47|4047.47|4050.77|4047.77|4050.47|4047.47|0
1633989600000|2021-10-11 22:00:00|4050.67|4047.67|4050.27|4047.27|4051.67|4048.67|4048.47|4045.47|0
1633989900000|2021-10-11 22:05:00|4050.57|4047.57|4047.57|4044.57|4050.97|4047.97|4046.57|4043.57|0
1633990200000|2021-10-11 22:10:00|4047.77|4044.77|4048.47|4045.47|4048.67|4045.67|4047.57|4044.57|0
1633990500000|2021-10-11 22:15:00|4048.27|4045.27|4050.07|4047.07|4050.57|4047.57|4048.27|4045.27|0
1633990800000|2021-10-11 22:20:00|4049.97|4046.97|4050.57|4047.57|4051.67|4048.67|4049.87|4046.87|0
1633991100000|2021-10-11 22:25:00|4050.27|4047.27|4049.87|4046.87|4050.57|4047.57|4049.67|4046.67|0
1633991400000|2021-10-11 22:30:00|4050.27|4047.27|4050.27|4047.27|4051.67|4048.67|4049.87|4046.87|0
1633991700000|2021-10-11 22:35:00|4050.07|4047.07|4048.67|4045.67|4050.07|4047.07|4047.97|4044.97|0
1633992000000|2021-10-11 22:40:00|4048.47|4045.47|4049.17|4046.17|4049.17|4046.17|4048.27|4045.27|0
1633992300000|2021-10-11 22:45:00|4048.97|4045.97|4047.77|4044.77|4049.17|4046.17|4047.57|4044.57|0
1633992600000|2021-10-11 22:50:00|4047.57|4044.57|4047.07|4044.07|4048.27|4045.27|4046.87|4043.87|0
1633992900000|2021-10-11 22:55:00|4046.87|4043.87|4045.47|4042.47|4047.57|4044.57|4044.47|4041.47|0
1633993200000|2021-10-11 23:00:00|4045.57|4042.57|4046.87|4043.87|4046.87|4043.87|4044.47|4041.47|0
1633993500000|2021-10-11 23:05:00|4047.27|4044.27|4047.77|4044.77|4048.97|4045.97|4046.17|4043.17|0
1633993800000|2021-10-11 23:10:00|4047.97|4044.97|4048.67|4045.67|4049.67|4046.67|4047.57|4044.57|0
1633994100000|2021-10-11 23:15:00|4048.97|4045.97|4046.57|4043.57|4049.17|4046.17|4046.17|4043.17|0
1633994400000|2021-10-11 23:20:00|4046.37|4043.37|4048.47|4045.47|4048.67|4045.67|4046.37|4043.37|0
1633994700000|2021-10-11 23:25:00|4048.27|4045.27|4047.57|4044.57|4048.47|4045.47|4047.07|4044.07|0
1633995000000|2021-10-11 23:30:00|4047.87|4044.87|4047.07|4044.07|4047.97|4044.97|4045.87|4042.87|0
1633995300000|2021-10-11 23:35:00|4046.97|4043.97|4048.47|4045.47|4049.17|4046.17|4046.67|4043.67|0
1633995600000|2021-10-11 23:40:00|4048.57|4045.57|4048.27|4045.27|4049.17|4046.17|4047.77|4044.77|0
1633995900000|2021-10-11 23:45:00|4048.47|4045.47|4047.87|4044.87|4048.67|4045.67|4047.27|4044.27|0
1633996200000|2021-10-11 23:50:00|4047.77|4044.77|4049.17|4046.17|4049.17|4046.17|4047.27|4044.27|0
1633996500000|2021-10-11 23:55:00|4049.37|4046.37|4050.07|4047.07|4050.77|4047.77|4049.17|4046.17|0
1633996800000|2021-10-12 00:00:00|4050.27|4047.27|4052.57|4049.57|4052.57|4049.57|4050.27|4047.27|0
1633997100000|2021-10-12 00:05:00|4052.27|4049.27|4047.47|4044.47|4053.27|4050.27|4046.77|4043.77|0
1633997400000|2021-10-12 00:10:00|4047.17|4044.17|4044.87|4041.87|4047.27|4044.27|4044.17|4041.17|0
1633997700000|2021-10-12 00:15:00|4044.67|4041.67|4041.17|4039.17|4047.17|4045.17|4038.37|4036.37|1255
1633998000000|2021-10-12 00:20:00|4040.87|4038.87|4041.67|4039.67|4042.67|4040.67|4040.37|4038.37|184
1633998300000|2021-10-12 00:25:00|4041.87|4039.87|4041.37|4039.37|4043.17|4041.17|4041.17|4039.17|283
1633998600000|2021-10-12 00:30:00|4041.17|4039.17|4040.87|4038.87|4042.37|4040.37|4040.17|4038.17|298
1633998900000|2021-10-12 00:35:00|4040.67|4038.67|4035.17|4033.17|4040.87|4038.87|4033.17|4031.17|945
1633999200000|2021-10-12 00:40:00|4035.67|4033.67|4033.67|4031.67|4035.67|4033.67|4032.17|4030.17|299
1633999500000|2021-10-12 00:45:00|4032.87|4030.87|4034.37|4032.37|4034.67|4032.67|4032.37|4030.37|363
1633999800000|2021-10-12 00:50:00|4034.67|4032.67|4037.17|4035.17|4037.17|4035.17|4032.87|4030.87|237
1634000100000|2021-10-12 00:55:00|4036.87|4034.87|4035.67|4033.67|4036.87|4034.87|4034.87|4032.87|389
1634000400000|2021-10-12 01:00:00|4035.37|4033.37|4033.17|4031.17|4036.37|4034.37|4032.17|4030.17|449
1634000700000|2021-10-12 01:05:00|4032.87|4030.87|4029.17|4027.17|4032.87|4030.87|4028.67|4026.67|495
1634001000000|2021-10-12 01:10:00|4028.87|4026.87|4028.67|4026.67|4030.67|4028.67|4028.67|4026.67|341
1634001300000|2021-10-12 01:15:00|4029.17|4027.17|4033.17|4031.17|4033.17|4031.17|4026.87|4024.87|465
1634001600000|2021-10-12 01:20:00|4033.67|4031.67|4031.87|4029.87|4035.17|4033.17|4030.87|4028.87|177
1634001900000|2021-10-12 01:25:00|4032.17|4030.17|4029.37|4027.37|4034.17|4032.17|4028.67|4026.67|287
1634002200000|2021-10-12 01:30:00|4029.17|4027.17|4028.37|4026.37|4030.67|4028.67|4027.37|4025.37|317
1634002500000|2021-10-12 01:35:00|4028.17|4026.17|4032.67|4030.67|4032.87|4030.87|4027.17|4025.17|351
1634002800000|2021-10-12 01:40:00|4032.87|4030.87|4034.67|4032.67|4035.67|4033.67|4031.67|4029.67|312
1634003100000|2021-10-12 01:45:00|4034.87|4032.87|4035.17|4033.17|4037.67|4035.67|4033.87|4031.87|172
1634003400000|2021-10-12 01:50:00|4035.37|4033.37|4033.67|4031.67|4037.67|4035.67|4033.67|4031.67|173
1634003700000|2021-10-12 01:55:00|4033.37|4031.37|4037.37|4035.37|4038.17|4036.17|4032.17|4030.17|136
1634004000000|2021-10-12 02:00:00|4037.67|4035.67|4038.87|4036.87|4040.17|4038.17|4035.87|4033.87|166
1634004300000|2021-10-12 02:05:00|4039.17|4037.17|4040.17|4038.17|4042.17|4040.17|4038.87|4036.87|434
1634004600000|2021-10-12 02:10:00|4039.67|4037.67|4039.87|4037.87|4040.87|4038.87|4037.87|4035.87|169
1634004900000|2021-10-12 02:15:00|4040.17|4038.17|4039.87|4037.87|4040.87|4038.87|4038.17|4036.17|78
1634005200000|2021-10-12 02:20:00|4040.17|4038.17|4038.37|4036.37|4040.17|4038.17|4035.37|4033.37|95
1634005500000|2021-10-12 02:25:00|4038.17|4036.17|4039.17|4037.17|4039.17|4037.17|4036.67|4034.67|95
1634005800000|2021-10-12 02:30:00|4038.87|4036.87|4036.87|4034.87|4039.17|4037.17|4036.67|4034.67|132
1634006100000|2021-10-12 02:35:00|4036.67|4034.67|4039.17|4037.17|4039.17|4037.17|4036.37|4034.37|73
1634006400000|2021-10-12 02:40:00|4038.87|4036.87|4041.67|4039.67|4042.67|4040.67|4038.87|4036.87|129
1634006700000|2021-10-12 02:45:00|4041.87|4039.87|4042.37|4040.37|4042.67|4040.67|4040.17|4038.17|75
1634007000000|2021-10-12 02:50:00|4042.17|4040.17|4039.67|4037.67|4042.37|4040.37|4038.37|4036.37|96
1634007300000|2021-10-12 02:55:00|4040.17|4038.17|4041.37|4039.37|4041.67|4039.67|4039.17|4037.17|126
1634007600000|2021-10-12 03:00:00|4041.67|4039.67|4042.67|4040.67|4042.67|4040.67|4040.87|4038.87|56
1634007900000|2021-10-12 03:05:00|4042.87|4040.87|4039.87|4037.87|4042.87|4040.87|4039.87|4037.87|49
1634008200000|2021-10-12 03:10:00|4040.17|4038.17|4036.37|4034.37|4040.17|4038.17|4036.17|4034.17|80
1634008500000|2021-10-12 03:15:00|4036.67|4034.67|4036.87|4034.87|4037.17|4035.17|4036.17|4034.17|49
1634008800000|2021-10-12 03:20:00|4036.67|4034.67|4036.67|4034.67|4038.17|4036.17|4036.37|4034.37|75
1634009100000|2021-10-12 03:25:00|4036.37|4034.37|4036.67|4034.67|4037.17|4035.17|4035.87|4033.87|59
1634009400000|2021-10-12 03:30:00|4036.17|4034.17|4033.67|4031.67|4036.67|4034.67|4033.67|4031.67|68
1634009700000|2021-10-12 03:35:00|4033.87|4031.87|4034.17|4032.17|4034.37|4032.37|4032.37|4030.37|172
1634010000000|2021-10-12 03:40:00|4034.37|4032.37|4034.17|4032.17|4035.17|4033.17|4034.17|4032.17|51
1634010300000|2021-10-12 03:45:00|4034.37|4032.37|4035.17|4033.17|4036.37|4034.37|4034.37|4032.37|34
1634010600000|2021-10-12 03:50:00|4035.37|4033.37|4035.67|4033.67|4036.67|4034.67|4035.17|4033.17|73
1634010900000|2021-10-12 03:55:00|4035.87|4033.87|4034.17|4032.17|4036.17|4034.17|4034.17|4032.17|159
1634011200000|2021-10-12 04:00:00|4034.37|4032.37|4036.37|4034.37|4037.17|4035.17|4034.17|4032.17|77
1634011500000|2021-10-12 04:05:00|4036.17|4034.17|4035.67|4033.67|4036.17|4034.17|4035.17|4033.17|25
1634011800000|2021-10-12 04:10:00|4035.37|4033.37|4036.67|4034.67|4037.67|4035.67|4034.87|4032.87|132
1634012100000|2021-10-12 04:15:00|4036.17|4034.17|4037.17|4035.17|4037.17|4035.17|4035.87|4033.87|50
1634012400000|2021-10-12 04:20:00|4037.67|4035.67|4037.67|4035.67|4037.67|4035.67|4036.67|4034.67|49
1634012700000|2021-10-12 04:25:00|4038.17|4036.17|4037.17|4035.17|4038.17|4036.17|4037.17|4035.17|26
1634013000000|2021-10-12 04:30:00|4037.67|4035.67|4037.17|4035.17|4037.67|4035.67|4037.17|4035.17|11
1634013300000|2021-10-12 04:35:00|4037.67|4035.67|4035.67|4033.67|4037.67|4035.67|4035.17|4033.17|60
1634013600000|2021-10-12 04:40:00|4036.17|4034.17|4038.37|4036.37|4038.67|4036.67|4035.37|4033.37|54
1634013900000|2021-10-12 04:45:00|4038.17|4036.17|4041.17|4039.17|4041.17|4039.17|4037.37|4035.37|157
1634014200000|2021-10-12 04:50:00|4040.87|4038.87|4039.17|4037.17|4040.87|4038.87|4039.17|4037.17|44
1634014500000|2021-10-12 04:55:00|4039.37|4037.37|4039.67|4037.67|4040.17|4038.17|4039.17|4037.17|151
1634014800000|2021-10-12 05:00:00|4039.17|4037.17|4043.37|4041.37|4043.67|4041.67|4038.67|4036.67|230
1634015100000|2021-10-12 05:05:00|4043.17|4041.17|4043.17|4041.17|4044.67|4042.67|4042.37|4040.37|184
1634015400000|2021-10-12 05:10:00|4042.87|4040.87|4042.17|4040.17|4043.17|4041.17|4041.17|4039.17|93
1634015700000|2021-10-12 05:15:00|4041.87|4039.87|4039.67|4037.67|4042.17|4040.17|4039.17|4037.17|83
1634016000000|2021-10-12 05:20:00|4039.87|4037.87|4043.17|4041.17|4043.17|4041.17|4039.67|4037.67|152
1634016300000|2021-10-12 05:25:00|4042.87|4040.87|4043.17|4041.17|4044.17|4042.17|4041.87|4039.87|101
1634016600000|2021-10-12 05:30:00|4043.67|4041.67|4041.67|4039.67|4044.67|4042.67|4040.67|4038.67|150
1634016900000|2021-10-12 05:35:00|4041.37|4039.37|4042.87|4040.87|4043.17|4041.17|4040.67|4038.67|335
1634017200000|2021-10-12 05:40:00|4042.67|4040.67|4041.67|4039.67|4042.67|4040.67|4041.17|4039.17|136
1634017500000|2021-10-12 05:45:00|4041.37|4039.37|4042.17|4040.17|4043.67|4041.67|4041.37|4039.37|151
1634017800000|2021-10-12 05:50:00|4041.67|4039.67|4043.87|4041.87|4044.67|4042.67|4041.37|4039.37|397
1634018100000|2021-10-12 05:55:00|4043.67|4041.67|4041.37|4039.37|4044.17|4042.17|4040.17|4038.17|208
1634018400000|2021-10-12 06:00:00|4041.12|4039.62|4029.62|4028.12|4041.12|4039.62|4028.92|4027.42|3008
1634018700000|2021-10-12 06:05:00|4029.42|4027.92|4032.62|4031.12|4032.92|4031.42|4027.42|4025.92|1584
1634019000000|2021-10-12 06:10:00|4032.42|4030.92|4027.42|4025.92|4032.92|4031.42|4026.42|4024.92|1816
1634019300000|2021-10-12 06:15:00|4026.42|4024.92|4025.62|4024.12|4026.92|4025.42|4024.42|4022.92|1445
1634019600000|2021-10-12 06:20:00|4025.92|4024.42|4029.92|4028.42|4030.42|4028.92|4025.12|4023.62|1453
1634019900000|2021-10-12 06:25:00|4030.12|4028.62|4032.42|4030.92|4032.42|4030.92|4029.42|4027.92|776
1634020200000|2021-10-12 06:30:00|4031.92|4030.42|4030.42|4028.92|4032.92|4031.42|4030.42|4028.92|1274
1634020500000|2021-10-12 06:35:00|4029.92|4028.42|4027.92|4026.42|4030.42|4028.92|4026.92|4025.42|780
1634020800000|2021-10-12 06:40:00|4027.62|4026.12|4029.42|4027.92|4030.42|4028.92|4027.42|4025.92|813
1634021100000|2021-10-12 06:45:00|4028.92|4027.42|4024.42|4022.92|4029.42|4027.92|4024.42|4022.92|1281
1634021400000|2021-10-12 06:50:00|4024.92|4023.42|4023.92|4022.42|4028.12|4026.62|4022.92|4021.42|1473
1634021700000|2021-10-12 06:55:00|4023.42|4021.92|4026.42|4024.92|4027.92|4026.42|4018.92|4017.42|4883
1634022000000|2021-10-12 07:00:00|4027.92|4026.42|4022.92|4021.42|4028.42|4026.92|4018.92|4017.42|14287
1634022300000|2021-10-12 07:05:00|4022.42|4020.92|4029.42|4027.92|4029.42|4027.92|4020.92|4019.42|7604
1634022600000|2021-10-12 07:10:00|4028.92|4027.42|4041.42|4039.92|4042.92|4041.42|4027.42|4025.92|10271
1634022900000|2021-10-12 07:15:00|4041.92|4040.42|4033.92|4032.42|4043.42|4041.92|4033.42|4031.92|7082
1634023200000|2021-10-12 07:20:00|4034.42|4032.92|4035.42|4033.92|4035.92|4034.42|4028.42|4026.92|5385
1634023500000|2021-10-12 07:25:00|4035.62|4034.12|4031.92|4030.42|4042.42|4040.92|4031.42|4029.92|6816
1634023800000|2021-10-12 07:30:00|4032.42|4030.92|4039.42|4037.92|4039.42|4037.92|4029.42|4027.92|5893
1634024100000|2021-10-12 07:35:00|4038.92|4037.42|4039.92|4038.42|4040.92|4039.42|4036.42|4034.92|3386
1634024400000|2021-10-12 07:40:00|4039.99|4038.49|4040.99|4039.49|4041.49|4039.99|4037.99|4036.49|3156
1634024700000|2021-10-12 07:45:00|4039.49|4037.99|4042.49|4040.99|4043.49|4041.99|4038.49|4036.99|6863
1634025000000|2021-10-12 07:50:00|4042.19|4040.69|4042.99|4041.49|4043.49|4041.99|4041.49|4039.99|3865
1634025300000|2021-10-12 07:55:00|4043.19|4041.69|4040.99|4039.49|4045.49|4043.99|4040.49|4038.99|4182
1634025600000|2021-10-12 08:00:00|4040.49|4038.99|4037.69|4036.19|4043.49|4041.99|4037.49|4035.99|3194
1634025900000|2021-10-12 08:05:00|4037.99|4036.49|4037.99|4036.49|4040.99|4039.49|4035.99|4034.49|3642
1634026200000|2021-10-12 08:10:00|4037.69|4036.19|4033.99|4032.49|4039.49|4037.99|4033.49|4031.99|3506
1634026500000|2021-10-12 08:15:00|4033.69|4032.19|4034.49|4032.99|4035.99|4034.49|4031.49|4029.99|3131
1634026800000|2021-10-12 08:20:00|4033.99|4032.49|4043.49|4041.99|4043.99|4042.49|4032.99|4031.49|4431
1634027100000|2021-10-12 08:25:00|4043.99|4042.49|4041.49|4039.99|4044.99|4043.49|4039.49|4037.99|3422
1634027400000|2021-10-12 08:30:00|4041.99|4040.49|4039.99|4038.49|4042.99|4041.49|4038.99|4037.49|1519
1634027700000|2021-10-12 08:35:00|4040.49|4038.99|4042.99|4041.49|4044.99|4043.49|4040.49|4038.99|1868
1634028000000|2021-10-12 08:40:00|4043.49|4041.99|4041.99|4040.49|4044.49|4042.99|4041.19|4039.69|9753
1634028300000|2021-10-12 08:45:00|4042.49|4040.99|4045.99|4044.49|4046.49|4044.99|4041.99|4040.49|3896
1634028600000|2021-10-12 08:50:00|4046.49|4044.99|4049.99|4048.49|4051.99|4050.49|4046.49|4044.99|3127
1634028900000|2021-10-12 08:55:00|4050.49|4048.99|4050.99|4049.49|4051.99|4050.49|4049.49|4047.99|3753
1634029200000|2021-10-12 09:00:00|4051.69|4050.19|4052.49|4050.99|4053.99|4052.49|4050.49|4048.99|2254
1634029500000|2021-10-12 09:05:00|4051.99|4050.49|4052.99|4051.49|4055.99|4054.49|4051.49|4049.99|5700
1634029800000|2021-10-12 09:10:00|4053.19|4051.69|4055.49|4053.99|4056.49|4054.99|4051.19|4049.69|3786
1634030100000|2021-10-12 09:15:00|4055.99|4054.49|4058.99|4057.49|4061.99|4060.49|4055.99|4054.49|5275
1634030400000|2021-10-12 09:20:00|4059.49|4057.99|4060.99|4059.49|4063.49|4061.99|4059.19|4057.69|6353
1634030700000|2021-10-12 09:25:00|4060.49|4058.99|4061.99|4060.49|4062.49|4060.99|4060.49|4058.99|3978
1634031000000|2021-10-12 09:30:00|4061.49|4059.99|4059.99|4058.49|4062.99|4061.49|4058.49|4056.99|2307
1634031300000|2021-10-12 09:35:00|4059.49|4057.99|4058.49|4056.99|4059.49|4057.99|4056.99|4055.49|2477
1634031600000|2021-10-12 09:40:00|4057.99|4056.49|4058.49|4056.99|4059.49|4057.99|4056.49|4054.99|2013
1634031900000|2021-10-12 09:45:00|4058.99|4057.49|4056.49|4054.99|4059.49|4057.99|4054.99|4053.49|3799
1634032200000|2021-10-12 09:50:00|4056.99|4055.49|4061.49|4059.99|4062.99|4061.49|4056.99|4055.49|2421
1634032500000|2021-10-12 09:55:00|4061.19|4059.69|4060.49|4058.99|4061.99|4060.49|4059.49|4057.99|2525
1634032800000|2021-10-12 10:00:00|4060.99|4059.49|4060.99|4059.49|4061.49|4059.99|4058.99|4057.49|2916
1634033100000|2021-10-12 10:05:00|4060.69|4059.19|4057.99|4056.49|4060.99|4059.49|4056.99|4055.49|3329
1634033400000|2021-10-12 10:10:00|4057.49|4055.99|4056.99|4055.49|4057.99|4056.49|4055.99|4054.49|4114
1634033700000|2021-10-12 10:15:00|4058.49|4056.99|4056.49|4054.99|4059.99|4058.49|4054.99|4053.49|3598
1634034000000|2021-10-12 10:20:00|4057.49|4055.99|4057.99|4056.49|4057.99|4056.49|4056.49|4054.99|1727
1634034300000|2021-10-12 10:25:00|4058.49|4056.99|4057.99|4056.49|4060.99|4059.49|4057.49|4055.99|3327
1634034600000|2021-10-12 10:30:00|4058.49|4056.99|4055.49|4053.99|4058.49|4056.99|4055.49|4053.99|3488
1634034900000|2021-10-12 10:35:00|4055.19|4053.69|4056.49|4054.99|4057.99|4056.49|4054.99|4053.49|5118
1634035200000|2021-10-12 10:40:00|4055.99|4054.49|4059.49|4057.99|4060.49|4058.99|4055.99|4054.49|5055
1634035500000|2021-10-12 10:45:00|4059.19|4057.69|4058.99|4057.49|4060.99|4059.49|4058.99|4057.49|1610
1634035800000|2021-10-12 10:50:00|4059.19|4057.69|4061.49|4059.99|4061.99|4060.49|4058.99|4057.49|1888
1634036100000|2021-10-12 10:55:00|4060.99|4059.49|4062.49|4060.99|4063.49|4061.99|4060.49|4058.99|1530
1634036400000|2021-10-12 11:00:00|4061.99|4060.49|4058.99|4057.49|4062.49|4060.99|4058.49|4056.99|2010
1634036700000|2021-10-12 11:05:00|4058.49|4056.99|4060.49|4058.99|4060.99|4059.49|4057.99|4056.49|1347
1634037000000|2021-10-12 11:10:00|4060.99|4059.49|4058.99|4057.49|4060.99|4059.49|4058.49|4056.99|1325
1634037300000|2021-10-12 11:15:00|4059.49|4057.99|4058.49|4056.99|4059.99|4058.49|4057.99|4056.49|4625
1634037600000|2021-10-12 11:20:00|4058.99|4057.49|4058.49|4056.99|4059.99|4058.49|4058.49|4056.99|993
1634037900000|2021-10-12 11:25:00|4057.99|4056.49|4057.99|4056.49|4059.49|4057.99|4057.49|4055.99|1507
1634038200000|2021-10-12 11:30:00|4057.49|4055.99|4056.49|4054.99|4058.49|4056.99|4056.49|4054.99|1258
1634038500000|2021-10-12 11:35:00|4056.19|4054.69|4055.99|4054.49|4056.99|4055.49|4054.99|4053.49|1405
1634038800000|2021-10-12 11:40:00|4056.33|4054.83|4053.83|4052.33|4056.33|4054.83|4053.33|4051.83|3493
1634039100000|2021-10-12 11:45:00|4054.33|4052.83|4053.83|4052.33|4054.83|4053.33|4052.83|4051.33|1772
1634039400000|2021-10-12 11:50:00|4054.33|4052.83|4054.83|4053.33|4055.83|4054.33|4053.83|4052.33|2340
1634039700000|2021-10-12 11:55:00|4054.33|4052.83|4054.83|4053.33|4055.83|4054.33|4054.03|4052.53|1232
1634040000000|2021-10-12 12:00:00|4055.33|4053.83|4053.33|4051.83|4055.83|4054.33|4052.33|4050.83|2585
1634040300000|2021-10-12 12:05:00|4053.53|4052.03|4054.83|4053.33|4055.33|4053.83|4053.33|4051.83|1775
1634040600000|2021-10-12 12:10:00|4055.33|4053.83|4056.03|4054.53|4056.53|4055.03|4054.03|4052.53|1608
1634040900000|2021-10-12 12:15:00|4056.33|4054.83|4057.83|4056.33|4058.33|4056.83|4056.33|4054.83|816
1634041200000|2021-10-12 12:20:00|4057.33|4055.83|4060.33|4058.83|4060.83|4059.33|4057.33|4055.83|2276
1634041500000|2021-10-12 12:25:00|4060.03|4058.53|4063.33|4061.83|4063.33|4061.83|4060.03|4058.53|1722
1634041800000|2021-10-12 12:30:00|4063.83|4062.33|4062.33|4060.83|4064.33|4062.83|4061.83|4060.33|2272
1634042100000|2021-10-12 12:35:00|4061.83|4060.33|4057.33|4055.83|4062.33|4060.83|4057.33|4055.83|2801
1634042400000|2021-10-12 12:40:00|4056.83|4055.33|4053.83|4052.33|4056.83|4055.33|4052.83|4051.33|5797
1634042700000|2021-10-12 12:45:00|4054.33|4052.83|4051.33|4049.83|4054.33|4052.83|4051.33|4049.83|2647
1634043000000|2021-10-12 12:50:00|4051.83|4050.33|4054.83|4053.33|4055.33|4053.83|4051.33|4049.83|2253
1634043300000|2021-10-12 12:55:00|4054.33|4052.83|4055.83|4054.33|4056.33|4054.83|4053.33|4051.83|2351
1634043600000|2021-10-12 13:00:00|4055.33|4053.83|4057.83|4056.33|4058.33|4056.83|4054.83|4053.33|3094
1634043900000|2021-10-12 13:05:00|4057.33|4055.83|4059.33|4057.83|4059.83|4058.33|4057.33|4055.83|9582
1634044200000|2021-10-12 13:10:00|4058.83|4057.33|4058.33|4056.83|4060.83|4059.33|4058.33|4056.83|4685
1634044500000|2021-10-12 13:15:00|4058.83|4057.33|4056.83|4055.33|4059.33|4057.83|4055.83|4054.33|3433
1634044800000|2021-10-12 13:20:00|4056.33|4054.83|4054.33|4052.83|4056.33|4054.83|4053.83|4052.33|2975
1634045100000|2021-10-12 13:25:00|4054.83|4053.33|4056.33|4054.83|4057.83|4056.33|4054.53|4053.03|1872
1634045400000|2021-10-12 13:30:00|4055.83|4054.33|4055.03|4053.53|4059.83|4058.33|4052.53|4051.03|9902
1634045700000|2021-10-12 13:35:00|4054.83|4053.33|4055.33|4053.83|4056.33|4054.83|4051.83|4050.33|8412
1634046000000|2021-10-12 13:40:00|4055.53|4054.03|4048.83|4047.33|4057.33|4055.83|4048.83|4047.33|4027
1634046300000|2021-10-12 13:45:00|4048.33|4046.83|4049.83|4048.33|4050.83|4049.33|4044.83|4043.33|10206
1634046600000|2021-10-12 13:50:00|4049.33|4047.83|4051.33|4049.83|4056.33|4054.83|4049.33|4047.83|4187
1634046900000|2021-10-12 13:55:00|4051.83|4050.33|4048.83|4047.33|4053.83|4052.33|4048.33|4046.83|3237
1634047200000|2021-10-12 14:00:00|4049.33|4047.83|4053.33|4051.83|4055.33|4053.83|4048.83|4047.33|5913
1634047500000|2021-10-12 14:05:00|4053.83|4052.33|4050.83|4049.33|4054.83|4053.33|4050.33|4048.83|4569
1634047800000|2021-10-12 14:10:00|4050.64|4049.14|4054.14|4052.64|4055.14|4053.64|4050.64|4049.14|14973
1634048100000|2021-10-12 14:15:00|4053.64|4052.14|4049.14|4047.64|4058.64|4057.14|4046.14|4044.64|10313
1634048400000|2021-10-12 14:20:00|4048.64|4047.14|4047.14|4045.64|4049.64|4048.14|4047.14|4045.64|4060
1634048700000|2021-10-12 14:25:00|4047.64|4046.14|4051.14|4049.64|4051.64|4050.14|4045.14|4043.64|4261
1634049000000|2021-10-12 14:30:00|4051.64|4050.14|4050.84|4049.34|4053.34|4051.84|4048.64|4047.14|5053
1634049300000|2021-10-12 14:35:00|4050.64|4049.14|4052.14|4050.64|4052.64|4051.14|4049.64|4048.14|4218
1634049600000|2021-10-12 14:40:00|4051.84|4050.34|4050.64|4049.14|4054.14|4052.64|4050.14|4048.64|2152
1634049900000|2021-10-12 14:45:00|4050.14|4048.64|4051.64|4050.14|4053.14|4051.64|4049.84|4048.34|5638
1634050200000|2021-10-12 14:50:00|4051.14|4049.64|4049.14|4047.64|4052.64|4051.14|4047.84|4046.34|3214
1634050500000|2021-10-12 14:55:00|4049.64|4048.14|4047.14|4045.64|4049.64|4048.14|4046.64|4045.14|4982
1634050800000|2021-10-12 15:00:00|4047.64|4046.14|4051.14|4049.64|4053.14|4051.64|4047.64|4046.14|6178
1634051100000|2021-10-12 15:05:00|4051.34|4049.84|4053.84|4052.34|4055.14|4053.64|4050.64|4049.14|7336
1634051400000|2021-10-12 15:10:00|4054.14|4052.64|4054.14|4052.64|4054.64|4053.14|4052.14|4050.64|3671
1634051700000|2021-10-12 15:15:00|4054.64|4053.14|4054.14|4052.64|4055.14|4053.64|4052.64|4051.14|2955
1634052000000|2021-10-12 15:20:00|4054.64|4053.14|4057.64|4056.14|4057.64|4056.14|4054.14|4052.64|4854
1634052300000|2021-10-12 15:25:00|4057.14|4055.64|4055.64|4054.14|4057.64|4056.14|4054.14|4052.64|14889
1634052600000|2021-10-12 15:30:00|4055.14|4053.64|4055.14|4053.64|4057.14|4055.64|4054.64|4053.14|20982
1634052900000|2021-10-12 15:35:00|4055.64|4054.14|4055.64|4054.14|4057.84|4056.34|4053.14|4051.64|13756
1634053200000|2021-10-12 15:40:00|4055.14|4053.64|4055.64|4054.14|4056.64|4055.14|4054.64|4053.14|4646
1634053500000|2021-10-12 15:45:00|4055.14|4053.64|4059.14|4057.64|4059.34|4057.84|4055.14|4053.64|5397
1634053800000|2021-10-12 15:50:00|4059.64|4058.14|4062.14|4060.64|4062.64|4061.14|4059.64|4058.14|4123
1634054100000|2021-10-12 15:55:00|4062.64|4061.14|4062.64|4061.14|4063.14|4061.64|4061.64|4060.14|4960
1634054400000|2021-10-12 16:00:00|4062.14|4060.64|4066.64|4065.14|4066.64|4065.14|4062.14|4060.64|6916
1634054700000|2021-10-12 16:05:00|4067.14|4065.64|4065.14|4063.64|4067.14|4065.64|4064.64|4063.14|2595
1634055000000|2021-10-12 16:10:00|4065.64|4064.14|4064.14|4062.64|4066.64|4065.14|4064.14|4062.64|1597
1634055300000|2021-10-12 16:15:00|4064.64|4063.14|4063.14|4061.64|4065.14|4063.64|4062.84|4061.34|1017
1634055600000|2021-10-12 16:20:00|4062.64|4061.14|4064.14|4062.64|4064.14|4062.64|4062.64|4061.14|1781
1634055900000|2021-10-12 16:25:00|4063.84|4062.34|4061.64|4060.14|4064.14|4062.64|4061.14|4059.64|1387
1634056200000|2021-10-12 16:30:00|4061.14|4059.64|4058.14|4056.64|4061.84|4060.34|4058.14|4056.64|2478
1634056500000|2021-10-12 16:35:00|4058.34|4056.84|4057.14|4055.64|4058.64|4057.14|4056.14|4054.64|1636
1634056800000|2021-10-12 16:40:00|4057.64|4056.14|4057.64|4056.14|4058.64|4057.14|4057.14|4055.64|1183
1634057100000|2021-10-12 16:45:00|4057.34|4055.84|4056.64|4055.14|4057.34|4055.84|4055.64|4054.14|973
1634057400000|2021-10-12 16:50:00|4056.34|4054.84|4056.14|4054.64|4057.64|4056.14|4055.64|4054.14|661
1634057700000|2021-10-12 16:55:00|4055.64|4054.14|4057.14|4055.64|4057.34|4055.84|4055.14|4053.64|879
1634058000000|2021-10-12 17:00:00|4056.84|4055.34|4055.64|4054.14|4057.14|4055.64|4054.64|4053.14|1230
1634058300000|2021-10-12 17:05:00|4056.14|4054.64|4054.14|4052.64|4056.14|4054.64|4054.14|4052.64|1143
1634058600000|2021-10-12 17:10:00|4054.64|4053.14|4057.14|4055.64|4057.64|4056.14|4054.14|4052.64|757
1634058900000|2021-10-12 17:15:00|4056.64|4055.14|4058.14|4056.64|4058.14|4056.64|4056.14|4054.64|669
1634059200000|2021-10-12 17:20:00|4058.64|4057.14|4054.64|4053.14|4058.64|4057.14|4054.64|4053.14|926
1634059500000|2021-10-12 17:25:00|4054.84|4053.34|4058.64|4057.14|4059.64|4058.14|4054.64|4053.14|1133
1634059800000|2021-10-12 17:30:00|4058.34|4056.84|4060.14|4058.64|4060.64|4059.14|4057.64|4056.14|726
1634060100000|2021-10-12 17:35:00|4059.64|4058.14|4060.14|4058.64|4060.14|4058.64|4059.14|4057.64|390
1634060400000|2021-10-12 17:40:00|4060.34|4058.84|4061.64|4060.14|4062.14|4060.64|4060.14|4058.64|859
1634060700000|2021-10-12 17:45:00|4062.14|4060.64|4061.64|4060.14|4062.14|4060.64|4060.64|4059.14|1269
1634061000000|2021-10-12 17:50:00|4061.14|4059.64|4058.64|4057.14|4062.14|4060.64|4058.64|4057.14|1249
1634061300000|2021-10-12 17:55:00|4059.14|4057.64|4059.64|4058.14|4060.14|4058.64|4058.14|4056.64|769
1634061600000|2021-10-12 18:00:00|4059.14|4057.64|4061.64|4060.14|4062.14|4060.64|4058.64|4057.14|874
1634061900000|2021-10-12 18:05:00|4061.14|4059.64|4061.14|4059.64|4062.14|4060.64|4060.64|4059.14|689
1634062200000|2021-10-12 18:10:00|4061.64|4060.14|4063.14|4061.64|4063.64|4062.14|4060.64|4059.14|1247
1634062500000|2021-10-12 18:15:00|4063.64|4062.14|4065.14|4063.64|4066.64|4065.14|4063.14|4061.64|1303
1634062800000|2021-10-12 18:20:00|4065.64|4064.14|4063.64|4062.14|4065.64|4064.14|4063.64|4062.14|1019
1634063100000|2021-10-12 18:25:00|4063.84|4062.34|4063.14|4061.64|4064.14|4062.64|4062.64|4061.14|565
1634063400000|2021-10-12 18:30:00|4063.64|4062.14|4062.64|4061.14|4063.64|4062.14|4062.14|4060.64|751
1634063700000|2021-10-12 18:35:00|4063.14|4061.64|4061.14|4059.64|4063.14|4061.64|4060.64|4059.14|462
1634064000000|2021-10-12 18:40:00|4061.64|4060.14|4061.64|4060.14|4062.14|4060.64|4060.64|4059.14|448
1634064300000|2021-10-12 18:45:00|4062.14|4060.64|4061.14|4059.64|4062.14|4060.64|4060.64|4059.14|365
1634064600000|2021-10-12 18:50:00|4061.64|4060.14|4061.64|4060.14|4062.14|4060.64|4061.14|4059.64|594
1634064900000|2021-10-12 18:55:00|4062.14|4060.64|4058.64|4057.14|4062.14|4060.64|4058.64|4057.14|1163
1634065200000|2021-10-12 19:00:00|4058.84|4057.34|4057.64|4056.14|4059.64|4058.14|4056.64|4055.14|688
1634065500000|2021-10-12 19:05:00|4057.14|4055.64|4057.14|4055.64|4058.14|4056.64|4056.14|4054.64|1367
1634065800000|2021-10-12 19:10:00|4057.64|4056.14|4058.14|4056.64|4059.14|4057.64|4057.34|4055.84|397
1634066100000|2021-10-12 19:15:00|4057.64|4056.14|4057.14|4055.64|4058.14|4056.64|4055.14|4053.64|748
1634066400000|2021-10-12 19:20:00|4056.84|4055.34|4058.64|4057.14|4059.14|4057.64|4056.14|4054.64|845
1634066700000|2021-10-12 19:25:00|4059.14|4057.64|4058.84|4057.34|4059.64|4058.14|4057.64|4056.14|466
1634067000000|2021-10-12 19:30:00|4058.64|4057.14|4059.34|4057.84|4059.64|4058.14|4057.14|4055.64|637
1634067300000|2021-10-12 19:35:00|4059.14|4057.64|4057.64|4056.14|4059.64|4058.14|4057.34|4055.84|405
1634067600000|2021-10-12 19:40:00|4057.34|4055.84|4052.64|4051.14|4057.64|4056.14|4052.34|4050.84|926
1634067900000|2021-10-12 19:45:00|4052.14|4050.64|4053.14|4051.64|4054.14|4052.64|4052.14|4050.64|1732
1634068200000|2021-10-12 19:50:00|4052.84|4051.34|4054.14|4052.64|4054.14|4052.64|4052.14|4050.64|2018
1634068500000|2021-10-12 19:55:00|4053.64|4052.14|4055.14|4053.64|4057.14|4055.64|4053.64|4052.14|4673
1634068800000|2021-10-12 20:00:00|4055.59|4052.59|4047.19|4044.19|4055.89|4052.89|4044.19|4041.19|193
1634069100000|2021-10-12 20:05:00|4046.49|4043.49|4047.19|4044.19|4050.69|4047.69|4046.09|4043.09|0
1634069400000|2021-10-12 20:10:00|4047.49|4044.49|4047.69|4044.69|4048.59|4045.59|4046.29|4043.29|0
1634069700000|2021-10-12 20:15:00|4047.89|4044.89|4046.09|4043.09|4047.89|4044.89|4045.59|4042.59|0
1634070000000|2021-10-12 20:20:00|4046.29|4043.29|4044.89|4041.89|4046.49|4043.49|4044.69|4041.69|0
1634070300000|2021-10-12 20:25:00|4045.09|4042.09|4043.99|4040.99|4045.39|4042.39|4042.79|4039.79|0
1634070600000|2021-10-12 20:30:00|4043.69|4040.69|4043.99|4040.99|4045.09|4042.09|4042.79|4039.79|0
1634070900000|2021-10-12 20:35:00|4044.19|4041.19|4044.69|4041.69|4045.29|4042.29|4043.49|4040.49|0
1634071200000|2021-10-12 20:40:00|4044.89|4041.89|4045.59|4042.59|4046.29|4043.29|4044.39|4041.39|0
1634071500000|2021-10-12 20:45:00|4044.89|4041.89|4045.79|4042.79|4046.09|4043.09|4044.89|4041.89|0
1634071800000|2021-10-12 20:50:00|4045.59|4042.59|4044.69|4041.69|4045.79|4042.79|4044.39|4041.39|0
1634072100000|2021-10-12 20:55:00|4045.09|4042.09|4045.09|4042.09|4046.09|4043.09|4044.79|4041.79|0
1634072400000|2021-10-12 21:00:00|4045.29|4042.29|4045.39|4042.39|4045.39|4042.39|4044.89|4041.89|0
1634072700000|2021-10-12 21:05:00|4045.19|4042.19|4045.19|4042.19|4045.19|4042.19|4045.09|4042.09|0
1634073000000|2021-10-12 21:10:00|4045.09|4042.09|4046.09|4043.09|4046.09|4043.09|4044.39|4041.39|0
1634073300000|2021-10-12 21:15:00|4045.99|4042.99|4045.99|4042.99|4045.99|4042.99|4045.79|4042.79|0
1634073600000|2021-10-12 21:20:00|4046.09|4043.09|4046.09|4043.09|4046.09|4043.09|4045.89|4042.89|0
1634073900000|2021-10-12 21:25:00|4046.19|4043.19|4046.09|4043.09|4046.19|4043.19|4045.99|4042.99|0
1634074200000|2021-10-12 21:30:00|4047.09|4044.09|4046.69|4043.69|4047.19|4044.19|4046.69|4043.69|0
1634074500000|2021-10-12 21:35:00|4046.49|4043.49|4044.99|4041.99|4046.49|4043.49|4044.39|4041.39|0
1634074800000|2021-10-12 21:40:00|4045.09|4042.09|4045.19|4042.19|4045.29|4042.29|4044.89|4041.89|0
1634075100000|2021-10-12 21:45:00|4045.29|4042.29|4045.19|4042.19|4045.49|4042.49|4045.09|4042.09|0
1634075400000|2021-10-12 21:50:00|4045.29|4042.29|4045.29|4042.29|4045.39|4042.39|4045.19|4042.19|0
1634075700000|2021-10-12 21:55:00|4045.39|4042.39|4045.39|4042.39|4045.99|4042.99|4045.39|4042.39|0
1634076000000|2021-10-12 22:00:00|4045.89|4042.89|4049.29|4046.29|4049.79|4046.79|4045.89|4042.89|0
1634076300000|2021-10-12 22:05:00|4049.09|4046.09|4049.79|4046.79|4049.79|4046.79|4048.39|4045.39|0
1634076600000|2021-10-12 22:10:00|4049.29|4046.29|4048.79|4045.79|4049.49|4046.49|4047.89|4044.89|0
1634076900000|2021-10-12 22:15:00|4049.09|4046.09|4049.29|4046.29|4049.79|4046.79|4049.09|4046.09|0
1634077200000|2021-10-12 22:20:00|4049.39|4046.39|4050.79|4047.79|4051.49|4048.49|4048.79|4045.79|0
1634077500000|2021-10-12 22:25:00|4050.99|4047.99|4050.09|4047.09|4051.19|4048.19|4049.59|4046.59|0
1634077800000|2021-10-12 22:30:00|4050.29|4047.29|4050.09|4047.09|4050.79|4047.79|4049.79|4046.79|0
1634078100000|2021-10-12 22:35:00|4050.29|4047.29|4050.79|4047.79|4051.19|4048.19|4050.29|4047.29|0
1634078400000|2021-10-12 22:40:00|4050.89|4047.89|4050.79|4047.79|4051.19|4048.19|4050.49|4047.49|0
1634078700000|2021-10-12 22:45:00|4050.49|4047.49|4047.69|4044.69|4050.79|4047.79|4047.69|4044.69|0
1634079000000|2021-10-12 22:50:00|4047.89|4044.89|4049.39|4046.39|4049.59|4046.59|4047.69|4044.69|0
1634079300000|2021-10-12 22:55:00|4049.29|4046.29|4050.29|4047.29|4050.29|4047.29|4048.99|4045.99|0
1634079600000|2021-10-12 23:00:00|4050.09|4047.09|4051.69|4048.69|4051.89|4048.89|4049.99|4046.99|0
1634079900000|2021-10-12 23:05:00|4051.89|4048.89|4051.19|4048.19|4051.89|4048.89|4050.99|4047.99|0
1634080200000|2021-10-12 23:10:00|4050.99|4047.99|4050.49|4047.49|4051.19|4048.19|4050.09|4047.09|0
1634080500000|2021-10-12 23:15:00|4050.69|4047.69|4049.59|4046.59|4050.69|4047.69|4048.79|4045.79|0
1634080800000|2021-10-12 23:20:00|4049.39|4046.39|4049.79|4046.79|4050.09|4047.09|4048.89|4045.89|0
1634081100000|2021-10-12 23:25:00|4050.09|4047.09|4050.99|4047.99|4051.69|4048.69|4049.39|4046.39|0
1634081400000|2021-10-12 23:30:00|4050.79|4047.79|4050.99|4047.99|4051.19|4048.19|4050.29|4047.29|0
1634081700000|2021-10-12 23:35:00|4051.19|4048.19|4049.39|4046.39|4051.19|4048.19|4049.09|4046.09|0
1634082000000|2021-10-12 23:40:00|4049.29|4046.29|4049.59|4046.59|4050.29|4047.29|4049.09|4046.09|0
1634082300000|2021-10-12 23:45:00|4049.79|4046.79|4049.39|4046.39|4050.49|4047.49|4048.69|4045.69|0
1634082600000|2021-10-12 23:50:00|4049.59|4046.59|4048.89|4045.89|4050.19|4047.19|4048.39|4045.39|0
1634082900000|2021-10-12 23:55:00|4048.99|4045.99|4048.19|4045.19|4049.09|4046.09|4047.29|4044.29|0
1634083200000|2021-10-13 00:00:00|4048.09|4045.09|4049.79|4046.79|4051.49|4048.49|4047.99|4044.99|0
1634083500000|2021-10-13 00:05:00|4049.89|4046.89|4050.69|4047.69|4050.89|4047.89|4048.59|4045.59|0
1634083800000|2021-10-13 00:10:00|4050.89|4047.89|4052.99|4049.99|4053.29|4050.29|4050.49|4047.49|0
1634084100000|2021-10-13 00:15:00|4053.29|4050.29|4053.89|4051.89|4054.89|4052.89|4049.89|4047.89|689
1634084400000|2021-10-13 00:20:00|4054.39|4052.39|4055.39|4053.39|4056.39|4054.39|4053.89|4051.89|264
1634084700000|2021-10-13 00:25:00|4054.89|4052.89|4054.09|4052.09|4057.39|4055.39|4054.09|4052.09|227
1634085000000|2021-10-13 00:30:00|4054.39|4052.39|4056.39|4054.39|4056.39|4054.39|4051.39|4049.39|551
1634085300000|2021-10-13 00:35:00|4056.09|4054.09|4054.89|4052.89|4056.39|4054.39|4054.09|4052.09|188
1634085600000|2021-10-13 00:40:00|4055.09|4053.09|4059.39|4057.39|4059.89|4057.89|4054.39|4052.39|125
1634085900000|2021-10-13 00:45:00|4059.59|4057.59|4058.09|4056.09|4061.09|4059.09|4057.39|4055.39|109
1634086200000|2021-10-13 00:50:00|4058.39|4056.39|4060.89|4058.89|4061.89|4059.89|4058.39|4056.39|167
1634086500000|2021-10-13 00:55:00|4060.59|4058.59|4059.39|4057.39|4060.59|4058.59|4058.39|4056.39|93
1634086800000|2021-10-13 01:00:00|4059.59|4057.59|4056.59|4054.59|4059.89|4057.89|4055.89|4053.89|189
1634087100000|2021-10-13 01:05:00|4056.89|4054.89|4053.89|4051.89|4056.89|4054.89|4053.89|4051.89|145
1634087400000|2021-10-13 01:10:00|4054.09|4052.09|4052.89|4050.89|4054.89|4052.89|4052.89|4050.89|154
1634087700000|2021-10-13 01:15:00|4053.09|4051.09|4050.59|4048.59|4053.59|4051.59|4050.39|4048.39|359
1634088000000|2021-10-13 01:20:00|4050.39|4048.39|4050.39|4048.39|4050.59|4048.59|4047.39|4045.39|442
1634088300000|2021-10-13 01:25:00|4050.89|4048.89|4050.39|4048.39|4050.89|4048.89|4048.39|4046.39|139
1634088600000|2021-10-13 01:30:00|4050.09|4048.09|4051.89|4049.89|4054.39|4052.39|4050.09|4048.09|165
1634088900000|2021-10-13 01:35:00|4052.39|4050.39|4054.89|4052.89|4054.89|4052.89|4051.39|4049.39|113
1634089200000|2021-10-13 01:40:00|4054.59|4052.59|4054.89|4052.89|4056.89|4054.89|4053.89|4051.89|93
1634089500000|2021-10-13 01:45:00|4054.39|4052.39|4055.89|4053.89|4056.39|4054.39|4054.09|4052.09|96
1634089800000|2021-10-13 01:50:00|4055.39|4053.39|4054.89|4052.89|4055.39|4053.39|4053.89|4051.89|79
1634090100000|2021-10-13 01:55:00|4055.09|4053.09|4052.39|4050.39|4055.39|4053.39|4052.39|4050.39|82
1634090400000|2021-10-13 02:00:00|4052.59|4050.59|4054.39|4052.39|4054.89|4052.89|4052.09|4050.09|181
1634090700000|2021-10-13 02:05:00|4054.09|4052.09|4054.39|4052.39|4054.59|4052.59|4053.39|4051.39|84
1634091000000|2021-10-13 02:10:00|4054.89|4052.89|4051.89|4049.89|4054.89|4052.89|4051.89|4049.89|127
1634091300000|2021-10-13 02:15:00|4051.59|4049.59|4052.39|4050.39|4052.89|4050.89|4050.89|4048.89|127
1634091600000|2021-10-13 02:20:00|4052.09|4050.09|4051.89|4049.89|4052.39|4050.39|4051.39|4049.39|51
1634091900000|2021-10-13 02:25:00|4052.39|4050.39|4049.89|4047.89|4052.39|4050.39|4049.39|4047.39|90
1634092200000|2021-10-13 02:30:00|4050.09|4048.09|4052.39|4050.39|4052.39|4050.39|4050.09|4048.09|184
1634092500000|2021-10-13 02:35:00|4052.59|4050.59|4050.09|4048.09|4052.59|4050.59|4049.89|4047.89|131
1634092800000|2021-10-13 02:40:00|4049.89|4047.89|4050.39|4048.39|4050.89|4048.89|4049.09|4047.09|119
1634093100000|2021-10-13 02:45:00|4050.89|4048.89|4050.89|4048.89|4051.89|4049.89|4049.89|4047.89|95
1634093400000|2021-10-13 02:50:00|4051.09|4049.09|4051.39|4049.39|4051.89|4049.89|4050.59|4048.59|93
1634093700000|2021-10-13 02:55:00|4051.89|4049.89|4052.89|4050.89|4053.09|4051.09|4051.39|4049.39|63
1634094000000|2021-10-13 03:00:00|4053.39|4051.39|4054.89|4052.89|4055.39|4053.39|4053.39|4051.39|133
1634094300000|2021-10-13 03:05:00|4054.59|4052.59|4053.89|4051.89|4055.39|4053.39|4053.89|4051.89|62
1634094600000|2021-10-13 03:10:00|4054.39|4052.39|4053.59|4051.59|4054.59|4052.59|4053.39|4051.39|61
1634094900000|2021-10-13 03:15:00|4053.89|4051.89|4056.59|4054.59|4057.89|4055.89|4053.39|4051.39|140
1634095200000|2021-10-13 03:20:00|4056.89|4054.89|4058.39|4056.39|4058.89|4056.89|4056.89|4054.89|69
1634095500000|2021-10-13 03:25:00|4057.89|4055.89|4058.39|4056.39|4058.89|4056.89|4057.89|4055.89|53
1634095800000|2021-10-13 03:30:00|4057.89|4055.89|4056.59|4054.59|4058.09|4056.09|4056.39|4054.39|98
1634096100000|2021-10-13 03:35:00|4056.39|4054.39|4056.39|4054.39|4057.89|4055.89|4056.39|4054.39|88
1634096400000|2021-10-13 03:40:00|4056.09|4054.09|4056.59|4054.59|4057.39|4055.39|4056.09|4054.09|58
1634096700000|2021-10-13 03:45:00|4056.89|4054.89|4057.39|4055.39|4057.39|4055.39|4056.39|4054.39|103
1634097000000|2021-10-13 03:50:00|4057.09|4055.09|4056.89|4054.89|4057.39|4055.39|4056.39|4054.39|60
1634097300000|2021-10-13 03:55:00|4056.59|4054.59|4057.39|4055.39|4057.89|4055.89|4056.39|4054.39|110
1634097600000|2021-10-13 04:00:00|4057.59|4055.59|4059.89|4057.89|4059.89|4057.89|4057.59|4055.59|115
1634097900000|2021-10-13 04:05:00|4059.59|4057.59|4061.89|4059.89|4062.39|4060.39|4059.39|4057.39|327
1634098200000|2021-10-13 04:10:00|4061.59|4059.59|4060.39|4058.39|4062.09|4060.09|4060.39|4058.39|184
1634098500000|2021-10-13 04:15:00|4059.89|4057.89|4058.89|4056.89|4059.89|4057.89|4058.39|4056.39|86
1634098800000|2021-10-13 04:20:00|4059.39|4057.39|4059.89|4057.89|4059.89|4057.89|4059.39|4057.39|17
1634099100000|2021-10-13 04:25:00|4060.39|4058.39|4059.89|4057.89|4060.39|4058.39|4059.59|4057.59|26
1634099400000|2021-10-13 04:30:00|4060.09|4058.09|4060.59|4058.59|4060.89|4058.89|4059.39|4057.39|45
1634099700000|2021-10-13 04:35:00|4060.39|4058.39|4059.89|4057.89|4060.59|4058.59|4059.89|4057.89|52
1634100000000|2021-10-13 04:40:00|4060.09|4058.09|4060.39|4058.39|4060.39|4058.39|4059.89|4057.89|83
1634100300000|2021-10-13 04:45:00|4060.09|4058.09|4059.59|4057.59|4060.39|4058.39|4059.59|4057.59|139
1634100600000|2021-10-13 04:50:00|4059.39|4057.39|4059.39|4057.39|4060.09|4058.09|4059.39|4057.39|18
1634100900000|2021-10-13 04:55:00|4059.89|4057.89|4061.59|4059.59|4061.89|4059.89|4059.39|4057.39|171
1634101200000|2021-10-13 05:00:00|4061.89|4059.89|4062.39|4060.39|4062.89|4060.89|4061.89|4059.89|119
1634101500000|2021-10-13 05:05:00|4062.09|4060.09|4062.89|4060.89|4062.89|4060.89|4062.09|4060.09|175
1634101800000|2021-10-13 05:10:00|4062.59|4060.59|4062.89|4060.89|4062.89|4060.89|4061.39|4059.39|145
1634102100000|2021-10-13 05:15:00|4063.39|4061.39|4062.09|4060.09|4063.39|4061.39|4062.09|4060.09|270
1634102400000|2021-10-13 05:20:00|4061.89|4059.89|4061.39|4059.39|4062.39|4060.39|4061.09|4059.09|121
1634102700000|2021-10-13 05:25:00|4060.89|4058.89|4060.89|4058.89|4061.39|4059.39|4059.39|4057.39|275
1634103000000|2021-10-13 05:30:00|4060.59|4058.59|4060.39|4058.39|4060.89|4058.89|4059.39|4057.39|127
1634103300000|2021-10-13 05:35:00|4060.09|4058.09|4058.89|4056.89|4060.39|4058.39|4058.89|4056.89|125
1634103600000|2021-10-13 05:40:00|4058.59|4056.59|4056.39|4054.39|4058.89|4056.89|4055.89|4053.89|256
1634103900000|2021-10-13 05:45:00|4056.89|4054.89|4055.89|4053.89|4056.89|4054.89|4055.59|4053.59|54
1634104200000|2021-10-13 05:50:00|4055.59|4053.59|4055.89|4053.89|4056.09|4054.09|4054.39|4052.39|183
1634104500000|2021-10-13 05:55:00|4055.59|4053.59|4056.89|4054.89|4056.89|4054.89|4055.39|4053.39|228
1634104800000|2021-10-13 06:00:00|4056.59|4054.59|4058.14|4056.64|4058.64|4057.14|4052.14|4050.64|1667
1634105100000|2021-10-13 06:05:00|4057.84|4056.34|4055.64|4054.14|4058.14|4056.64|4053.14|4051.64|855
1634105400000|2021-10-13 06:10:00|4055.14|4053.64|4053.34|4051.84|4056.14|4054.64|4053.14|4051.64|474
1634105700000|2021-10-13 06:15:00|4053.64|4052.14|4051.64|4050.14|4053.64|4052.14|4050.14|4048.64|2757
1634106000000|2021-10-13 06:20:00|4051.34|4049.84|4050.14|4048.64|4051.64|4050.14|4050.14|4048.64|499
1634106300000|2021-10-13 06:25:00|4050.64|4049.14|4056.14|4054.64|4056.34|4054.84|4050.14|4048.64|1592
1634106600000|2021-10-13 06:30:00|4055.84|4054.34|4055.14|4053.64|4055.84|4054.34|4053.14|4051.64|552
1634106900000|2021-10-13 06:35:00|4055.64|4054.14|4053.14|4051.64|4055.64|4054.14|4052.64|4051.14|391
1634107200000|2021-10-13 06:40:00|4052.84|4051.34|4050.84|4049.34|4053.14|4051.64|4050.84|4049.34|345
1634107500000|2021-10-13 06:45:00|4050.64|4049.14|4052.84|4051.34|4054.14|4052.64|4050.14|4048.64|672
1634107800000|2021-10-13 06:50:00|4052.64|4051.14|4054.64|4053.14|4055.64|4054.14|4052.14|4050.64|733
1634108100000|2021-10-13 06:55:00|4054.14|4052.64|4055.14|4053.64|4056.64|4055.14|4052.84|4051.34|1008
1634108400000|2021-10-13 07:00:00|4055.84|4054.34|4049.14|4047.64|4055.84|4054.34|4045.14|4043.64|8152
1634108700000|2021-10-13 07:05:00|4049.64|4048.14|4043.14|4041.64|4049.64|4048.14|4042.14|4040.64|6537
1634109000000|2021-10-13 07:10:00|4043.64|4042.14|4047.14|4045.64|4047.64|4046.14|4041.64|4040.14|3928
1634109300000|2021-10-13 07:15:00|4047.64|4046.14|4048.14|4046.64|4049.14|4047.64|4044.64|4043.14|3132
1634109600000|2021-10-13 07:20:00|4047.64|4046.14|4049.14|4047.64|4049.14|4047.64|4044.14|4042.64|3319
1634109900000|2021-10-13 07:25:00|4049.64|4048.14|4054.14|4052.64|4056.64|4055.14|4049.14|4047.64|6375
1634110200000|2021-10-13 07:30:00|4054.34|4052.84|4060.14|4058.64|4060.64|4059.14|4054.14|4052.64|4901
1634110500000|2021-10-13 07:35:00|4060.64|4059.14|4058.14|4056.64|4062.14|4060.64|4057.84|4056.34|4252
1634110800000|2021-10-13 07:40:00|4058.31|4056.81|4058.31|4056.81|4060.01|4058.51|4057.31|4055.81|4781
1634111100000|2021-10-13 07:45:00|4058.81|4057.31|4060.31|4058.81|4060.31|4058.81|4057.31|4055.81|2984
1634111400000|2021-10-13 07:50:00|4060.81|4059.31|4061.31|4059.81|4063.31|4061.81|4059.81|4058.31|2036
1634111700000|2021-10-13 07:55:00|4060.81|4059.31|4062.31|4060.81|4062.81|4061.31|4059.31|4057.81|1852
1634112000000|2021-10-13 08:00:00|4062.01|4060.51|4062.31|4060.81|4063.31|4061.81|4060.81|4059.31|2749
1634112300000|2021-10-13 08:05:00|4061.81|4060.31|4061.81|4060.31|4062.31|4060.81|4059.31|4057.81|1829
1634112600000|2021-10-13 08:10:00|4062.31|4060.81|4062.81|4061.31|4063.31|4061.81|4061.51|4060.01|3196
1634112900000|2021-10-13 08:15:00|4063.01|4061.51|4068.31|4066.81|4068.31|4066.81|4061.81|4060.31|3607
1634113200000|2021-10-13 08:20:00|4068.81|4067.31|4074.81|4073.31|4075.81|4074.31|4067.31|4065.81|5875
1634113500000|2021-10-13 08:25:00|4075.31|4073.81|4073.31|4071.81|4075.81|4074.31|4071.31|4069.81|6298
1634113800000|2021-10-13 08:30:00|4073.81|4072.31|4073.81|4072.31|4074.31|4072.81|4072.31|4070.81|2174
1634114100000|2021-10-13 08:35:00|4074.31|4072.81|4073.51|4072.01|4077.81|4076.31|4072.81|4071.31|8593
1634114400000|2021-10-13 08:40:00|4073.81|4072.31|4080.01|4078.51|4080.31|4078.81|4073.31|4071.81|3723
1634114700000|2021-10-13 08:45:00|4080.31|4078.81|4081.31|4079.81|4082.31|4080.81|4078.81|4077.31|4835
1634115000000|2021-10-13 08:50:00|4081.01|4079.51|4080.31|4078.81|4083.31|4081.81|4080.31|4078.81|4318
1634115300000|2021-10-13 08:55:00|4080.81|4079.31|4077.81|4076.31|4080.81|4079.31|4076.31|4074.81|7516
1634115600000|2021-10-13 09:00:00|4078.31|4076.81|4075.31|4073.81|4079.31|4077.81|4075.31|4073.81|7488
1634115900000|2021-10-13 09:05:00|4074.81|4073.31|4075.81|4074.31|4076.81|4075.31|4072.81|4071.31|4138
1634116200000|2021-10-13 09:10:00|4075.31|4073.81|4075.81|4074.31|4077.31|4075.81|4074.31|4072.81|2981
1634116500000|2021-10-13 09:15:00|4076.31|4074.81|4077.31|4075.81|4079.31|4077.81|4075.81|4074.31|1319
1634116800000|2021-10-13 09:20:00|4077.01|4075.51|4080.31|4078.81|4080.81|4079.31|4076.81|4075.31|5907
1634117100000|2021-10-13 09:25:00|4080.81|4079.31|4078.31|4076.81|4081.31|4079.81|4077.31|4075.81|1383
1634117400000|2021-10-13 09:30:00|4078.01|4076.51|4075.31|4073.81|4078.01|4076.51|4075.31|4073.81|10533
1634117700000|2021-10-13 09:35:00|4075.81|4074.31|4080.31|4078.81|4080.81|4079.31|4074.81|4073.31|2518
1634118000000|2021-10-13 09:40:00|4080.81|4079.31|4078.81|4077.31|4080.81|4079.31|4077.81|4076.31|2909
1634118300000|2021-10-13 09:45:00|4079.31|4077.81|4079.31|4077.81|4080.31|4078.81|4077.81|4076.31|2242
1634118600000|2021-10-13 09:50:00|4079.51|4078.01|4079.31|4077.81|4079.81|4078.31|4077.81|4076.31|4225
1634118900000|2021-10-13 09:55:00|4079.81|4078.31|4077.81|4076.31|4079.81|4078.31|4077.31|4075.81|4628
1634119200000|2021-10-13 10:00:00|4078.31|4076.81|4077.31|4075.81|4079.81|4078.31|4076.31|4074.81|2455
1634119500000|2021-10-13 10:05:00|4076.81|4075.31|4075.31|4073.81|4077.81|4076.31|4075.31|4073.81|2221
1634119800000|2021-10-13 10:10:00|4075.51|4074.01|4077.31|4075.81|4077.81|4076.31|4074.81|4073.31|1392
1634120100000|2021-10-13 10:15:00|4077.51|4076.01|4080.81|4079.31|4082.81|4081.31|4077.31|4075.81|1939
1634120400000|2021-10-13 10:20:00|4080.31|4078.81|4078.81|4077.31|4080.81|4079.31|4076.81|4075.31|1598
1634120700000|2021-10-13 10:25:00|4078.31|4076.81|4076.81|4075.31|4079.31|4077.81|4076.81|4075.31|1715
1634121000000|2021-10-13 10:30:00|4077.01|4075.51|4078.31|4076.81|4078.81|4077.31|4076.81|4075.31|2922
1634121300000|2021-10-13 10:35:00|4077.81|4076.31|4074.81|4073.31|4077.81|4076.31|4073.81|4072.31|4275
1634121600000|2021-10-13 10:40:00|4074.31|4072.81|4074.81|4073.31|4074.81|4073.31|4073.31|4071.81|3813
1634121900000|2021-10-13 10:45:00|4075.31|4073.81|4075.81|4074.31|4076.31|4074.81|4074.31|4072.81|1849
1634122200000|2021-10-13 10:50:00|4076.31|4074.81|4077.31|4075.81|4077.81|4076.31|4075.81|4074.31|942
1634122500000|2021-10-13 10:55:00|4077.81|4076.31|4077.31|4075.81|4078.31|4076.81|4076.31|4074.81|2922
1634122800000|2021-10-13 11:00:00|4077.01|4075.51|4077.31|4075.81|4078.31|4076.81|4076.31|4074.81|1351
1634123100000|2021-10-13 11:05:00|4076.81|4075.31|4074.81|4073.31|4078.31|4076.81|4074.81|4073.31|2120
1634123400000|2021-10-13 11:10:00|4074.31|4072.81|4074.81|4073.31|4075.81|4074.31|4073.31|4071.81|1117
1634123700000|2021-10-13 11:15:00|4075.31|4073.81|4077.81|4076.31|4078.31|4076.81|4075.31|4073.81|1885
1634124000000|2021-10-13 11:20:00|4077.51|4076.01|4076.81|4075.31|4078.31|4076.81|4076.51|4075.01|1272
1634124300000|2021-10-13 11:25:00|4076.31|4074.81|4078.31|4076.81|4078.31|4076.81|4076.31|4074.81|2308
1634124600000|2021-10-13 11:30:00|4078.81|4077.31|4078.31|4076.81|4079.81|4078.31|4077.81|4076.31|4512
1634124900000|2021-10-13 11:35:00|4078.81|4077.31|4079.31|4077.81|4079.31|4077.81|4077.31|4075.81|2963
1634125200000|2021-10-13 11:40:00|4079.32|4077.82|4079.32|4077.82|4079.82|4078.32|4078.32|4076.82|2996
1634125500000|2021-10-13 11:45:00|4078.82|4077.32|4079.32|4077.82|4079.32|4077.82|4078.82|4077.32|1589
1634125800000|2021-10-13 11:50:00|4079.02|4077.52|4080.82|4079.32|4080.82|4079.32|4079.02|4077.52|1356
1634126100000|2021-10-13 11:55:00|4081.32|4079.82|4078.82|4077.32|4081.32|4079.82|4078.52|4077.02|2944
1634126400000|2021-10-13 12:00:00|4079.02|4077.52|4079.82|4078.32|4081.32|4079.82|4079.02|4077.52|3340
1634126700000|2021-10-13 12:05:00|4079.32|4077.82|4079.82|4078.32|4080.32|4078.82|4079.32|4077.82|2869
1634127000000|2021-10-13 12:10:00|4079.32|4077.82|4081.82|4080.32|4082.32|4080.82|4079.32|4077.82|5338
1634127300000|2021-10-13 12:15:00|4082.32|4080.82|4081.82|4080.32|4082.82|4081.32|4081.82|4080.32|8073
1634127600000|2021-10-13 12:20:00|4081.32|4079.82|4082.32|4080.82|4082.32|4080.82|4080.32|4078.82|2183
1634127900000|2021-10-13 12:25:00|4081.82|4080.32|4082.82|4081.32|4083.32|4081.82|4081.82|4080.32|7058
1634128200000|2021-10-13 12:30:00|4083.32|4081.82|4080.32|4078.82|4085.02|4083.52|4078.52|4077.02|7352
1634128500000|2021-10-13 12:35:00|4080.82|4079.32|4080.82|4079.32|4083.32|4081.82|4079.82|4078.32|8101
1634128800000|2021-10-13 12:40:00|4080.32|4078.82|4075.32|4073.82|4080.82|4079.32|4074.82|4073.32|9448
1634129100000|2021-10-13 12:45:00|4074.82|4073.32|4073.32|4071.82|4074.82|4073.32|4071.82|4070.32|10206
1634129400000|2021-10-13 12:50:00|4073.82|4072.32|4076.82|4075.32|4078.32|4076.82|4072.82|4071.32|6451
1634129700000|2021-10-13 12:55:00|4077.32|4075.82|4074.32|4072.82|4077.32|4075.82|4072.82|4071.32|7237
1634130000000|2021-10-13 13:00:00|4073.82|4072.32|4077.82|4076.32|4077.82|4076.32|4073.82|4072.32|1729
1634130300000|2021-10-13 13:05:00|4078.32|4076.82|4078.32|4076.82|4078.82|4077.32|4076.32|4074.82|4449
1634130600000|2021-10-13 13:10:00|4078.82|4077.32|4079.82|4078.32|4080.32|4078.82|4077.82|4076.32|1630
1634130900000|2021-10-13 13:15:00|4080.02|4078.52|4083.82|4082.32|4085.82|4084.32|4079.82|4078.32|4209
1634131200000|2021-10-13 13:20:00|4084.02|4082.52|4084.82|4083.32|4085.82|4084.32|4083.82|4082.32|2828
1634131500000|2021-10-13 13:25:00|4083.82|4082.32|4083.82|4082.32|4085.32|4083.82|4083.32|4081.82|4281
1634131800000|2021-10-13 13:30:00|4084.32|4082.82|4086.82|4085.32|4088.32|4086.82|4082.32|4080.82|9097
1634132100000|2021-10-13 13:35:00|4086.32|4084.82|4094.32|4092.82|4094.32|4092.82|4085.82|4084.32|9343
1634132400000|2021-10-13 13:40:00|4094.02|4092.52|4093.32|4091.82|4094.32|4092.82|4090.32|4088.82|7328
1634132700000|2021-10-13 13:45:00|4092.82|4091.32|4084.52|4083.02|4093.82|4092.32|4084.32|4082.82|10279
1634133000000|2021-10-13 13:50:00|4084.32|4082.82|4082.82|4081.32|4086.82|4085.32|4082.32|4080.82|20559
1634133300000|2021-10-13 13:55:00|4082.32|4080.82|4084.32|4082.82|4086.32|4084.82|4080.32|4078.82|5344
1634133600000|2021-10-13 14:00:00|4084.82|4083.32|4084.32|4082.82|4085.32|4083.82|4080.82|4079.32|8015
1634133900000|2021-10-13 14:05:00|4083.82|4082.32|4082.32|4080.82|4084.32|4082.82|4081.32|4079.82|7360
1634134200000|2021-10-13 14:10:00|4082.23|4080.73|4075.23|4073.73|4083.73|4082.23|4073.73|4072.23|9493
1634134500000|2021-10-13 14:15:00|4074.23|4072.73|4077.73|4076.23|4077.73|4076.23|4073.43|4071.93|9145
1634134800000|2021-10-13 14:20:00|4077.23|4075.73|4077.23|4075.73|4078.73|4077.23|4074.43|4072.93|4618
1634135100000|2021-10-13 14:25:00|4076.73|4075.23|4077.23|4075.73|4079.73|4078.23|4075.73|4074.23|4828
1634135400000|2021-10-13 14:30:00|4076.73|4075.23|4077.73|4076.23|4077.73|4076.23|4073.23|4071.73|4981
1634135700000|2021-10-13 14:35:00|4077.23|4075.73|4077.73|4076.23|4079.73|4078.23|4076.73|4075.23|6952
1634136000000|2021-10-13 14:40:00|4077.23|4075.73|4081.73|4080.23|4082.23|4080.73|4077.23|4075.73|2868
1634136300000|2021-10-13 14:45:00|4082.23|4080.73|4081.73|4080.23|4084.73|4083.23|4080.73|4079.23|4916
1634136600000|2021-10-13 14:50:00|4081.93|4080.43|4080.23|4078.73|4083.23|4081.73|4079.23|4077.73|4991
1634136900000|2021-10-13 14:55:00|4079.93|4078.43|4081.73|4080.23|4082.23|4080.73|4079.73|4078.23|2713
1634137200000|2021-10-13 15:00:00|4082.23|4080.73|4085.73|4084.23|4085.73|4084.23|4081.73|4080.23|9534
1634137500000|2021-10-13 15:05:00|4086.23|4084.73|4087.23|4085.73|4088.23|4086.73|4085.73|4084.23|6750
1634137800000|2021-10-13 15:10:00|4086.73|4085.23|4088.23|4086.73|4088.43|4086.93|4086.23|4084.73|5281
1634138100000|2021-10-13 15:15:00|4088.73|4087.23|4089.23|4087.73|4090.23|4088.73|4088.23|4086.73|4169
1634138400000|2021-10-13 15:20:00|4089.43|4087.93|4089.23|4087.73|4089.73|4088.23|4087.73|4086.23|8304
1634138700000|2021-10-13 15:25:00|4088.73|4087.23|4087.23|4085.73|4089.73|4088.23|4086.23|4084.73|15443
1634139000000|2021-10-13 15:30:00|4086.73|4085.23|4084.23|4082.73|4087.73|4086.23|4082.23|4080.73|37290
1634139300000|2021-10-13 15:35:00|4083.73|4082.23|4086.73|4085.23|4086.73|4085.23|4082.73|4081.23|15869
1634139600000|2021-10-13 15:40:00|4087.23|4085.73|4089.73|4088.23|4090.23|4088.73|4085.73|4084.23|9084
1634139900000|2021-10-13 15:45:00|4089.23|4087.73|4095.23|4093.73|4096.23|4094.73|4089.23|4087.73|7211
1634140200000|2021-10-13 15:50:00|4095.73|4094.23|4093.73|4092.23|4096.73|4095.23|4093.23|4091.73|2522
1634140500000|2021-10-13 15:55:00|4093.93|4092.43|4095.23|4093.73|4095.73|4094.23|4093.73|4092.23|4360
1634140800000|2021-10-13 16:00:00|4095.73|4094.23|4093.23|4091.73|4095.73|4094.23|4093.23|4091.73|2791
1634141100000|2021-10-13 16:05:00|4093.73|4092.23|4095.23|4093.73|4095.73|4094.23|4093.23|4091.73|1363
1634141400000|2021-10-13 16:10:00|4094.73|4093.23|4095.73|4094.23|4096.73|4095.23|4094.73|4093.23|2841
1634141700000|2021-10-13 16:15:00|4095.23|4093.73|4093.23|4091.73|4095.23|4093.73|4092.73|4091.23|2801
1634142000000|2021-10-13 16:20:00|4092.73|4091.23|4092.93|4091.43|4093.23|4091.73|4091.73|4090.23|1379
1634142300000|2021-10-13 16:25:00|4093.23|4091.73|4094.23|4092.73|4094.73|4093.23|4092.73|4091.23|2889
1634142600000|2021-10-13 16:30:00|4093.73|4092.23|4092.23|4090.73|4094.23|4092.73|4091.73|4090.23|1040
1634142900000|2021-10-13 16:35:00|4092.43|4090.93|4092.73|4091.23|4093.23|4091.73|4092.23|4090.73|787
1634143200000|2021-10-13 16:40:00|4093.23|4091.73|4093.73|4092.23|4094.23|4092.73|4093.23|4091.73|592
1634143500000|2021-10-13 16:45:00|4093.23|4091.73|4090.73|4089.23|4093.23|4091.73|4090.23|4088.73|990
1634143800000|2021-10-13 16:50:00|4090.23|4088.73|4090.23|4088.73|4090.73|4089.23|4089.73|4088.23|1231
1634144100000|2021-10-13 16:55:00|4090.73|4089.23|4091.23|4089.73|4091.73|4090.23|4090.23|4088.73|851
1634144400000|2021-10-13 17:00:00|4091.73|4090.23|4092.23|4090.73|4092.73|4091.23|4090.73|4089.23|640
1634144700000|2021-10-13 17:05:00|4091.73|4090.23|4092.23|4090.73|4093.73|4092.23|4091.73|4090.23|418
1634145000000|2021-10-13 17:10:00|4092.73|4091.23|4092.73|4091.23|4094.23|4092.73|4092.73|4091.23|856
1634145300000|2021-10-13 17:15:00|4092.23|4090.73|4092.73|4091.23|4092.73|4091.23|4091.73|4090.23|425
1634145600000|2021-10-13 17:20:00|4092.43|4090.93|4093.73|4092.23|4093.73|4092.23|4092.23|4090.73|560
1634145900000|2021-10-13 17:25:00|4093.43|4091.93|4095.23|4093.73|4095.23|4093.73|4093.43|4091.93|881
1634146200000|2021-10-13 17:30:00|4094.73|4093.23|4096.73|4095.23|4098.23|4096.73|4094.73|4093.23|1890
1634146500000|2021-10-13 17:35:00|4096.23|4094.73|4097.23|4095.73|4098.23|4096.73|4095.73|4094.23|541
1634146800000|2021-10-13 17:40:00|4097.43|4095.93|4096.23|4094.73|4097.73|4096.23|4095.73|4094.23|700
1634147100000|2021-10-13 17:45:00|4096.73|4095.23|4095.73|4094.23|4096.73|4095.23|4095.43|4093.93|565
1634147400000|2021-10-13 17:50:00|4095.23|4093.73|4096.23|4094.73|4096.23|4094.73|4095.23|4093.73|436
1634147700000|2021-10-13 17:55:00|4095.93|4094.43|4094.23|4092.73|4096.23|4094.73|4094.23|4092.73|948
1634148000000|2021-10-13 18:00:00|4093.73|4092.23|4094.23|4092.73|4100.43|4098.93|4093.23|4091.73|2179
1634148300000|2021-10-13 18:05:00|4094.73|4093.23|4094.73|4093.23|4096.23|4094.73|4091.23|4089.73|1703
1634148600000|2021-10-13 18:10:00|4094.43|4092.93|4097.73|4096.23|4098.23|4096.73|4092.73|4091.23|1459
1634148900000|2021-10-13 18:15:00|4097.23|4095.73|4095.73|4094.23|4097.23|4095.73|4094.73|4093.23|513
1634149200000|2021-10-13 18:20:00|4096.23|4094.73|4095.73|4094.23|4097.73|4096.23|4095.73|4094.23|549
1634149500000|2021-10-13 18:25:00|4095.93|4094.43|4093.73|4092.23|4096.23|4094.73|4093.23|4091.73|699
1634149800000|2021-10-13 18:30:00|4094.23|4092.73|4093.73|4092.23|4094.73|4093.23|4092.73|4091.23|533
1634150100000|2021-10-13 18:35:00|4093.93|4092.43|4093.23|4091.73|4094.73|4093.23|4092.93|4091.43|462
1634150400000|2021-10-13 18:40:00|4093.73|4092.23|4091.73|4090.23|4093.73|4092.23|4090.23|4088.73|835
1634150700000|2021-10-13 18:45:00|4091.23|4089.73|4091.23|4089.73|4092.23|4090.73|4090.73|4089.23|460
1634151000000|2021-10-13 18:50:00|4090.73|4089.23|4091.73|4090.23|4092.23|4090.73|4090.23|4088.73|575
1634151300000|2021-10-13 18:55:00|4091.93|4090.43|4092.23|4090.73|4092.73|4091.23|4091.23|4089.73|297
1634151600000|2021-10-13 19:00:00|4091.73|4090.23|4090.23|4088.73|4092.73|4091.23|4090.23|4088.73|687
1634151900000|2021-10-13 19:05:00|4090.73|4089.23|4094.73|4093.23|4094.73|4093.23|4089.73|4088.23|825
1634152200000|2021-10-13 19:10:00|4094.23|4092.73|4092.73|4091.23|4094.73|4093.23|4092.73|4091.23|1109
1634152500000|2021-10-13 19:15:00|4093.23|4091.73|4092.73|4091.23|4094.23|4092.73|4092.23|4090.73|473
1634152800000|2021-10-13 19:20:00|4092.93|4091.43|4091.73|4090.23|4093.23|4091.73|4091.73|4090.23|711
1634153100000|2021-10-13 19:25:00|4091.93|4090.43|4091.23|4089.73|4092.23|4090.73|4090.73|4089.23|602
1634153400000|2021-10-13 19:30:00|4091.73|4090.23|4092.23|4090.73|4093.23|4091.73|4091.23|4089.73|852
1634153700000|2021-10-13 19:35:00|4092.43|4090.93|4092.73|4091.23|4093.73|4092.23|4092.23|4090.73|768
1634154000000|2021-10-13 19:40:00|4092.43|4090.93|4090.23|4088.73|4093.23|4091.73|4090.23|4088.73|1094
1634154300000|2021-10-13 19:45:00|4090.73|4089.23|4093.23|4091.73|4093.73|4092.23|4090.23|4088.73|1110
1634154600000|2021-10-13 19:50:00|4092.73|4091.23|4093.23|4091.73|4094.73|4093.23|4092.73|4091.23|2190
1634154900000|2021-10-13 19:55:00|4092.73|4091.23|4093.93|4092.43|4093.93|4092.43|4091.73|4090.23|1801
1634155200000|2021-10-13 20:00:00|4094.68|4091.68|4096.28|4093.28|4096.28|4093.28|4093.98|4090.98|116
1634155500000|2021-10-13 20:05:00|4096.08|4093.08|4095.18|4092.18|4096.08|4093.08|4094.68|4091.68|0
1634155800000|2021-10-13 20:10:00|4094.88|4091.88|4092.78|4089.78|4094.88|4091.88|4092.58|4089.58|0
1634156100000|2021-10-13 20:15:00|4092.98|4089.98|4092.98|4089.98|4093.48|4090.48|4092.28|4089.28|0
1634156400000|2021-10-13 20:20:00|4093.28|4090.28|4093.48|4090.48|4093.48|4090.48|4093.28|4090.28|0
1634156700000|2021-10-13 20:25:00|4093.68|4090.68|4094.48|4091.48|4094.48|4091.48|4093.48|4090.48|0
1634157000000|2021-10-13 20:30:00|4094.18|4091.18|4094.18|4091.18|4094.48|4091.48|4093.68|4090.68|0
1634157300000|2021-10-13 20:35:00|4094.48|4091.48|4094.48|4091.48|4094.68|4091.68|4094.18|4091.18|0
1634157600000|2021-10-13 20:40:00|4094.28|4091.28|4094.48|4091.48|4094.68|4091.68|4094.18|4091.18|0
1634157900000|2021-10-13 20:45:00|4094.18|4091.18|4094.18|4091.18|4094.48|4091.48|4094.18|4091.18|0
1634158200000|2021-10-13 20:50:00|4093.98|4090.98|4094.48|4091.48|4094.48|4091.48|4093.48|4090.48|0
1634158500000|2021-10-13 20:55:00|4094.68|4091.68|4094.58|4091.58|4094.88|4091.88|4094.48|4091.48|0
1634158800000|2021-10-13 21:00:00|4094.38|4091.38|4094.18|4091.18|4094.58|4091.58|4094.18|4091.18|0
1634159100000|2021-10-13 21:05:00|4094.28|4091.28|4094.28|4091.28|4094.28|4091.28|4094.18|4091.18|0
1634159400000|2021-10-13 21:10:00|4094.18|4091.18|4093.98|4090.98|4094.18|4091.18|4093.98|4090.98|0
1634159700000|2021-10-13 21:15:00|4094.08|4091.08|4094.28|4091.28|4094.58|4091.58|4094.08|4091.08|0
1634160000000|2021-10-13 21:20:00|4094.38|4091.38|4094.38|4091.38|4094.38|4091.38|4094.38|4091.38|0
1634160300000|2021-10-13 21:25:00|4094.28|4091.28|4094.48|4091.48|4094.48|4091.48|4094.28|4091.28|0
1634160600000|2021-10-13 21:30:00|4094.58|4091.58|4094.48|4091.48|4094.58|4091.58|4094.48|4091.48|0
1634160900000|2021-10-13 21:35:00|4094.58|4091.58|4094.38|4091.38|4094.68|4091.68|4094.38|4091.38|0
1634161200000|2021-10-13 21:40:00|4094.48|4091.48|4094.38|4091.38|4094.48|4091.48|4094.38|4091.38|0
1634161500000|2021-10-13 21:45:00|4094.48|4091.48|4094.38|4091.38|4094.48|4091.48|4094.38|4091.38|0
1634161800000|2021-10-13 21:50:00|4094.58|4091.58|4094.48|4091.48|4094.68|4091.68|4094.48|4091.48|0
1634162100000|2021-10-13 21:55:00|4094.58|4091.58|4094.68|4091.68|4094.88|4091.88|4094.48|4091.48|0
1634162400000|2021-10-13 22:00:00|4094.28|4091.28|4095.58|4092.58|4095.88|4092.88|4094.08|4091.08|0
1634162700000|2021-10-13 22:05:00|4095.38|4092.38|4097.28|4094.28|4097.98|4094.98|4094.88|4091.88|0
1634163000000|2021-10-13 22:10:00|4097.48|4094.48|4098.88|4095.88|4098.88|4095.88|4097.48|4094.48|0
1634163300000|2021-10-13 22:15:00|4098.78|4095.78|4097.68|4094.68|4098.88|4095.88|4097.68|4094.68|0
1634163600000|2021-10-13 22:20:00|4097.98|4094.98|4099.58|4096.58|4100.28|4097.28|4097.78|4094.78|0
1634163900000|2021-10-13 22:25:00|4099.48|4096.48|4099.78|4096.78|4100.38|4097.38|4098.88|4095.88|0
1634164200000|2021-10-13 22:30:00|4100.08|4097.08|4100.98|4097.98|4101.88|4098.88|4098.78|4095.78|0
1634164500000|2021-10-13 22:35:00|4101.18|4098.18|4101.48|4098.48|4101.88|4098.88|4101.18|4098.18|0
1634164800000|2021-10-13 22:40:00|4101.18|4098.18|4100.28|4097.28|4101.18|4098.18|4100.08|4097.08|0
1634165100000|2021-10-13 22:45:00|4099.78|4096.78|4100.08|4097.08|4100.08|4097.08|4099.38|4096.38|0
1634165400000|2021-10-13 22:50:00|4099.58|4096.58|4099.58|4096.58|4100.28|4097.28|4099.38|4096.38|0
1634165700000|2021-10-13 22:55:00|4099.38|4096.38|4099.78|4096.78|4099.78|4096.78|4099.38|4096.38|0
1634166000000|2021-10-13 23:00:00|4099.68|4096.68|4100.98|4097.98|4100.98|4097.98|4099.68|4096.68|0
1634166300000|2021-10-13 23:05:00|4100.78|4097.78|4099.58|4096.58|4100.88|4097.88|4099.58|4096.58|0
1634166600000|2021-10-13 23:10:00|4099.48|4096.48|4099.38|4096.38|4099.88|4096.88|4098.88|4095.88|0
1634166900000|2021-10-13 23:15:00|4099.58|4096.58|4099.78|4096.78|4099.88|4096.88|4098.68|4095.68|0
1634167200000|2021-10-13 23:20:00|4099.58|4096.58|4099.78|4096.78|4100.38|4097.38|4099.08|4096.08|0
1634167500000|2021-10-13 23:25:00|4099.68|4096.68|4099.78|4096.78|4099.78|4096.78|4099.38|4096.38|0
1634167800000|2021-10-13 23:30:00|4100.28|4097.28|4099.38|4096.38|4100.28|4097.28|4099.08|4096.08|0
1634168100000|2021-10-13 23:35:00|4099.48|4096.48|4100.48|4097.48|4100.48|4097.48|4099.38|4096.38|0
1634168400000|2021-10-13 23:40:00|4100.78|4097.78|4101.88|4098.88|4103.08|4100.08|4100.78|4097.78|0
1634168700000|2021-10-13 23:45:00|4101.68|4098.68|4100.88|4097.88|4103.08|4100.08|4100.78|4097.78|0
1634169000000|2021-10-13 23:50:00|4100.98|4097.98|4100.28|4097.28|4100.98|4097.98|4099.58|4096.58|0
1634169300000|2021-10-13 23:55:00|4100.38|4097.38|4101.48|4098.48|4101.48|4098.48|4100.28|4097.28|0
1634169600000|2021-10-14 00:00:00|4101.18|4098.18|4101.88|4098.88|4103.08|4100.08|4100.98|4097.98|0
1634169900000|2021-10-14 00:05:00|4102.18|4099.18|4102.58|4099.58|4102.88|4099.88|4101.48|4098.48|0
1634170200000|2021-10-14 00:10:00|4102.48|4099.48|4105.48|4102.48|4106.88|4103.88|4102.48|4099.48|0
1634170500000|2021-10-14 00:15:00|4105.18|4102.18|4106.48|4104.48|4107.18|4105.18|4103.48|4101.18|617
1634170800000|2021-10-14 00:20:00|4106.68|4104.68|4103.98|4101.98|4106.98|4104.98|4103.98|4101.98|153
1634171100000|2021-10-14 00:25:00|4104.48|4102.48|4106.18|4104.18|4106.48|4104.48|4104.18|4102.18|49
1634171400000|2021-10-14 00:30:00|4106.48|4104.48|4104.48|4102.48|4106.98|4104.98|4103.98|4101.98|300
1634171700000|2021-10-14 00:35:00|4104.98|4102.98|4105.48|4103.48|4105.68|4103.68|4104.48|4102.48|118
1634172000000|2021-10-14 00:40:00|4105.68|4103.68|4107.98|4105.98|4107.98|4105.98|4104.98|4102.98|281
1634172300000|2021-10-14 00:45:00|4108.48|4106.48|4106.48|4104.48|4108.48|4106.48|4105.98|4103.98|184
1634172600000|2021-10-14 00:50:00|4106.98|4104.98|4105.68|4103.68|4106.98|4104.98|4104.48|4102.48|88
1634172900000|2021-10-14 00:55:00|4105.98|4103.98|4103.48|4101.48|4106.98|4104.98|4103.48|4101.48|154
1634173200000|2021-10-14 01:00:00|4102.98|4100.98|4103.48|4101.48|4104.18|4102.18|4102.98|4100.98|142
1634173500000|2021-10-14 01:05:00|4103.68|4101.68|4104.48|4102.48|4104.48|4102.48|4103.48|4101.48|27
1634173800000|2021-10-14 01:10:00|4104.18|4102.18|4103.18|4101.18|4104.48|4102.48|4103.18|4101.18|21
1634174100000|2021-10-14 01:15:00|4103.48|4101.48|4102.48|4100.48|4103.48|4101.48|4101.98|4099.98|179
1634174400000|2021-10-14 01:20:00|4101.98|4099.98|4102.48|4100.48|4102.48|4100.48|4101.98|4099.98|145
1634174700000|2021-10-14 01:25:00|4102.98|4100.98|4102.68|4100.68|4103.18|4101.18|4102.18|4100.18|69
1634175000000|2021-10-14 01:30:00|4102.98|4100.98|4105.48|4103.48|4105.48|4103.48|4102.48|4100.48|272
1634175300000|2021-10-14 01:35:00|4105.18|4103.18|4102.68|4100.68|4105.98|4103.98|4102.68|4100.68|64
1634175600000|2021-10-14 01:40:00|4102.48|4100.48|4101.48|4099.48|4102.68|4100.68|4101.18|4099.18|27
1634175900000|2021-10-14 01:45:00|4101.98|4099.98|4100.98|4098.98|4101.98|4099.98|4100.48|4098.48|15
1634176200000|2021-10-14 01:50:00|4101.18|4099.18|4101.98|4099.98|4101.98|4099.98|4100.98|4098.98|121
1634176500000|2021-10-14 01:55:00|4101.68|4099.68|4100.68|4098.68|4102.48|4100.48|4100.48|4098.48|39
1634176800000|2021-10-14 02:00:00|4100.48|4098.48|4101.48|4099.48|4101.48|4099.48|4100.48|4098.48|28
1634177100000|2021-10-14 02:05:00|4101.18|4099.18|4103.48|4101.48|4103.48|4101.48|4100.98|4098.98|50
1634177400000|2021-10-14 02:10:00|4103.18|4101.18|4103.68|4101.68|4104.48|4102.48|4102.98|4100.98|85
1634177700000|2021-10-14 02:15:00|4103.98|4101.98|4103.68|4101.68|4104.48|4102.48|4103.18|4101.18|41
1634178000000|2021-10-14 02:20:00|4103.48|4101.48|4102.48|4100.48|4103.98|4101.98|4102.48|4100.48|43
1634178300000|2021-10-14 02:25:00|4101.98|4099.98|4102.48|4100.48|4102.98|4100.98|4101.68|4099.68|28
1634178600000|2021-10-14 02:30:00|4101.98|4099.98|4101.98|4099.98|4102.48|4100.48|4101.48|4099.48|74
1634178900000|2021-10-14 02:35:00|4102.48|4100.48|4101.48|4099.48|4102.98|4100.98|4101.18|4099.18|120
1634179200000|2021-10-14 02:40:00|4101.98|4099.98|4101.68|4099.68|4101.98|4099.98|4101.48|4099.48|48
1634179500000|2021-10-14 02:45:00|4101.48|4099.48|4103.68|4101.68|4103.68|4101.68|4101.48|4099.48|26
1634179800000|2021-10-14 02:50:00|4103.48|4101.48|4104.18|4102.18|4104.68|4102.68|4103.48|4101.48|36
1634180100000|2021-10-14 02:55:00|4104.48|4102.48|4103.68|4101.68|4104.48|4102.48|4103.18|4101.18|56
1634180400000|2021-10-14 03:00:00|4103.98|4101.98|4103.48|4101.48|4103.98|4101.98|4103.18|4101.18|14
1634180700000|2021-10-14 03:05:00|4103.18|4101.18|4103.48|4101.48|4103.68|4101.68|4102.68|4100.68|15
1634181000000|2021-10-14 03:10:00|4103.68|4101.68|4103.48|4101.48|4104.18|4102.18|4102.48|4100.48|54
1634181300000|2021-10-14 03:15:00|4103.98|4101.98|4104.98|4102.98|4104.98|4102.98|4103.68|4101.68|55
1634181600000|2021-10-14 03:20:00|4105.48|4103.48|4105.18|4103.18|4105.48|4103.48|4104.18|4102.18|37
1634181900000|2021-10-14 03:25:00|4104.98|4102.98|4103.98|4101.98|4104.98|4102.98|4103.98|4101.98|93
1634182200000|2021-10-14 03:30:00|4103.48|4101.48|4103.18|4101.18|4103.98|4101.98|4102.48|4100.48|168
1634182500000|2021-10-14 03:35:00|4102.98|4100.98|4103.68|4101.68|4103.68|4101.68|4102.68|4100.68|15
1634182800000|2021-10-14 03:40:00|4103.98|4101.98|4105.68|4103.68|4105.98|4103.98|4103.68|4101.68|33
1634183100000|2021-10-14 03:45:00|4105.98|4103.98|4105.98|4103.98|4107.68|4105.68|4105.98|4103.98|75
1634183400000|2021-10-14 03:50:00|4106.18|4104.18|4105.98|4103.98|4106.18|4104.18|4104.98|4102.98|67
1634183700000|2021-10-14 03:55:00|4105.68|4103.68|4104.48|4102.48|4105.98|4103.98|4103.98|4101.98|33
1634184000000|2021-10-14 04:00:00|4104.98|4102.98|4103.68|4101.68|4104.98|4102.98|4103.48|4101.48|67
1634184300000|2021-10-14 04:05:00|4103.98|4101.98|4104.68|4102.68|4104.98|4102.98|4103.48|4101.48|123
1634184600000|2021-10-14 04:10:00|4104.48|4102.48|4102.98|4100.98|4105.18|4103.18|4102.68|4100.68|74
1634184900000|2021-10-14 04:15:00|4103.48|4101.48|4103.18|4101.18|4103.48|4101.48|4102.48|4100.48|25
1634185200000|2021-10-14 04:20:00|4102.98|4100.98|4102.98|4100.98|4103.18|4101.18|4102.48|4100.48|34
1634185500000|2021-10-14 04:25:00|4103.48|4101.48|4102.98|4100.98|4103.48|4101.48|4102.68|4100.68|39
1634185800000|2021-10-14 04:30:00|4103.48|4101.48|4103.48|4101.48|4103.98|4101.98|4102.98|4100.98|65
1634186100000|2021-10-14 04:35:00|4103.18|4101.18|4103.68|4101.68|4103.98|4101.98|4102.98|4100.98|52
1634186400000|2021-10-14 04:40:00|4103.48|4101.48|4103.68|4101.68|4104.98|4102.98|4103.48|4101.48|228
1634186700000|2021-10-14 04:45:00|4103.48|4101.48|4103.18|4101.18|4103.68|4101.68|4102.98|4100.98|17
1634187000000|2021-10-14 04:50:00|4103.48|4101.48|4104.68|4102.68|4104.98|4102.98|4103.48|4101.48|25
1634187300000|2021-10-14 04:55:00|4104.98|4102.98|4104.98|4102.98|4104.98|4102.98|4104.48|4102.48|10
1634187600000|2021-10-14 05:00:00|4104.48|4102.48|4102.18|4100.18|4104.98|4102.98|4101.98|4099.98|116
1634187900000|2021-10-14 05:05:00|4102.48|4100.48|4100.98|4098.98|4102.48|4100.48|4100.98|4098.98|128
1634188200000|2021-10-14 05:10:00|4101.48|4099.48|4102.98|4100.98|4102.98|4100.98|4101.18|4099.18|183
1634188500000|2021-10-14 05:15:00|4103.48|4101.48|4103.98|4101.98|4104.98|4102.98|4102.98|4100.98|78
1634188800000|2021-10-14 05:20:00|4103.68|4101.68|4104.48|4102.48|4104.48|4102.48|4102.98|4100.98|53
1634189100000|2021-10-14 05:25:00|4104.18|4102.18|4104.48|4102.48|4104.48|4102.48|4103.98|4101.98|99
1634189400000|2021-10-14 05:30:00|4104.98|4102.98|4103.98|4101.98|4104.98|4102.98|4103.98|4101.98|58
1634189700000|2021-10-14 05:35:00|4104.48|4102.48|4104.48|4102.48|4104.68|4102.68|4104.18|4102.18|68
1634190000000|2021-10-14 05:40:00|4104.68|4102.68|4105.18|4103.18|4105.48|4103.48|4103.98|4101.98|169
1634190300000|2021-10-14 05:45:00|4104.98|4102.98|4105.98|4103.98|4105.98|4103.98|4104.68|4102.68|45
1634190600000|2021-10-14 05:50:00|4106.48|4104.48|4107.98|4105.98|4107.98|4105.98|4106.18|4104.18|359
1634190900000|2021-10-14 05:55:00|4107.68|4105.68|4108.98|4106.98|4108.98|4106.98|4107.48|4105.48|318
1634191200000|2021-10-14 06:00:00|4108.73|4107.23|4104.23|4102.73|4110.23|4108.73|4102.73|4101.23|2035
1634191500000|2021-10-14 06:05:00|4103.73|4102.23|4103.23|4101.73|4103.73|4102.23|4101.23|4099.73|1253
1634191800000|2021-10-14 06:10:00|4102.73|4101.23|4108.23|4106.73|4109.73|4108.23|4102.73|4101.23|1207
1634192100000|2021-10-14 06:15:00|4107.73|4106.23|4110.43|4108.93|4111.23|4109.73|4106.93|4105.43|1105
1634192400000|2021-10-14 06:20:00|4110.23|4108.73|4110.73|4109.23|4112.23|4110.73|4109.73|4108.23|2411
1634192700000|2021-10-14 06:25:00|4111.23|4109.73|4112.23|4110.73|4112.43|4110.93|4110.73|4109.23|1312
1634193000000|2021-10-14 06:30:00|4111.73|4110.23|4115.23|4113.73|4116.73|4115.23|4111.23|4109.73|2690
1634193300000|2021-10-14 06:35:00|4114.93|4113.43|4117.23|4115.73|4118.23|4116.73|4114.73|4113.23|2259
1634193600000|2021-10-14 06:40:00|4116.73|4115.23|4116.23|4114.73|4117.73|4116.23|4115.93|4114.43|940
1634193900000|2021-10-14 06:45:00|4115.73|4114.23|4116.73|4115.23|4116.73|4115.23|4113.73|4112.23|1121
1634194200000|2021-10-14 06:50:00|4116.43|4114.93|4113.73|4112.23|4116.73|4115.23|4113.73|4112.23|719
1634194500000|2021-10-14 06:55:00|4114.23|4112.73|4120.93|4119.43|4120.93|4119.43|4113.73|4112.23|5156
1634194800000|2021-10-14 07:00:00|4120.73|4119.23|4112.73|4111.23|4121.23|4119.73|4112.73|4111.23|11263
1634195100000|2021-10-14 07:05:00|4113.23|4111.73|4116.43|4114.93|4116.73|4115.23|4109.23|4107.73|7038
1634195400000|2021-10-14 07:10:00|4116.73|4115.23|4113.43|4111.93|4116.73|4115.23|4111.73|4110.23|3891
1634195700000|2021-10-14 07:15:00|4113.23|4111.73|4110.23|4108.73|4114.73|4113.23|4107.73|4106.23|6854
1634196000000|2021-10-14 07:20:00|4109.73|4108.23|4116.23|4114.73|4116.23|4114.73|4109.23|4107.73|6707
1634196300000|2021-10-14 07:25:00|4116.73|4115.23|4113.73|4112.23|4117.23|4115.73|4113.23|4111.73|3079
1634196600000|2021-10-14 07:30:00|4113.23|4111.73|4108.73|4107.23|4113.23|4111.73|4106.23|4104.73|7195
1634196900000|2021-10-14 07:35:00|4109.23|4107.73|4113.23|4111.73|4113.23|4111.73|4109.23|4107.73|3615
1634197200000|2021-10-14 07:40:00|4113.29|4111.79|4113.29|4111.79|4113.79|4112.29|4111.79|4110.29|2256
1634197500000|2021-10-14 07:45:00|4113.79|4112.29|4113.49|4111.99|4114.79|4113.29|4111.79|4110.29|3265
1634197800000|2021-10-14 07:50:00|4113.79|4112.29|4116.29|4114.79|4116.29|4114.79|4113.29|4111.79|3500
1634198100000|2021-10-14 07:55:00|4116.79|4115.29|4115.79|4114.29|4116.79|4115.29|4114.79|4113.29|3720
1634198400000|2021-10-14 08:00:00|4116.29|4114.79|4120.99|4119.49|4121.29|4119.79|4115.79|4114.29|8643
1634198700000|2021-10-14 08:05:00|4121.29|4119.79|4123.29|4121.79|4125.79|4124.29|4118.79|4117.29|6982
1634199000000|2021-10-14 08:10:00|4123.79|4122.29|4125.79|4124.29|4126.29|4124.79|4123.29|4121.79|5990
1634199300000|2021-10-14 08:15:00|4125.29|4123.79|4122.29|4120.79|4125.29|4123.79|4121.79|4120.29|4158
1634199600000|2021-10-14 08:20:00|4122.79|4121.29|4124.79|4123.29|4124.79|4123.29|4122.29|4120.79|5423
1634199900000|2021-10-14 08:25:00|4125.29|4123.79|4124.79|4123.29|4125.79|4124.29|4123.79|4122.29|6081
1634200200000|2021-10-14 08:30:00|4125.29|4123.79|4124.79|4123.29|4125.79|4124.29|4122.79|4121.29|4573
1634200500000|2021-10-14 08:35:00|4125.29|4123.79|4124.79|4123.29|4125.29|4123.79|4123.49|4121.99|3244
1634200800000|2021-10-14 08:40:00|4124.49|4122.99|4127.79|4126.29|4128.29|4126.79|4123.79|4122.29|3662
1634201100000|2021-10-14 08:45:00|4128.29|4126.79|4128.79|4127.29|4129.29|4127.79|4127.79|4126.29|5287
1634201400000|2021-10-14 08:50:00|4128.29|4126.79|4130.29|4128.79|4130.49|4128.99|4128.29|4126.79|6044
1634201700000|2021-10-14 08:55:00|4130.49|4128.99|4125.79|4124.29|4130.79|4129.29|4125.79|4124.29|4226
1634202000000|2021-10-14 09:00:00|4126.29|4124.79|4127.29|4125.79|4128.29|4126.79|4126.29|4124.79|4419
1634202300000|2021-10-14 09:05:00|4126.79|4125.29|4128.79|4127.29|4128.79|4127.29|4126.79|4125.29|2724
1634202600000|2021-10-14 09:10:00|4128.99|4127.49|4129.29|4127.79|4131.29|4129.79|4128.79|4127.29|3084
1634202900000|2021-10-14 09:15:00|4129.49|4127.99|4128.29|4126.79|4129.79|4128.29|4127.29|4125.79|6324
1634203200000|2021-10-14 09:20:00|4127.79|4126.29|4129.79|4128.29|4130.29|4128.79|4127.79|4126.29|8576
1634203500000|2021-10-14 09:25:00|4130.29|4128.79|4130.79|4129.29|4130.79|4129.29|4128.29|4126.79|3045
1634203800000|2021-10-14 09:30:00|4131.29|4129.79|4131.29|4129.79|4132.79|4131.29|4129.99|4128.49|3780
1634204100000|2021-10-14 09:35:00|4131.49|4129.99|4132.79|4131.29|4132.79|4131.29|4129.79|4128.29|5004
1634204400000|2021-10-14 09:40:00|4132.29|4130.79|4131.29|4129.79|4133.79|4132.29|4130.79|4129.29|2998
1634204700000|2021-10-14 09:45:00|4131.79|4130.29|4132.79|4131.29|4133.29|4131.79|4131.29|4129.79|4270
1634205000000|2021-10-14 09:50:00|4132.29|4130.79|4131.29|4129.79|4132.79|4131.29|4131.29|4129.79|9222
1634205300000|2021-10-14 09:55:00|4131.79|4130.29|4131.79|4130.29|4131.79|4130.29|4130.79|4129.29|2765
1634205600000|2021-10-14 10:00:00|4131.99|4130.49|4131.79|4130.29|4132.79|4131.29|4131.29|4129.79|2189
1634205900000|2021-10-14 10:05:00|4132.29|4130.79|4131.29|4129.79|4132.79|4131.29|4130.29|4128.79|7206
1634206200000|2021-10-14 10:10:00|4130.79|4129.29|4131.29|4129.79|4131.79|4130.29|4130.79|4129.29|2271
1634206500000|2021-10-14 10:15:00|4130.79|4129.29|4130.79|4129.29|4132.29|4130.79|4130.79|4129.29|4405
1634206800000|2021-10-14 10:20:00|4130.29|4128.79|4130.29|4128.79|4130.79|4129.29|4129.29|4127.79|6080
1634207100000|2021-10-14 10:25:00|4130.49|4128.99|4131.29|4129.79|4131.79|4130.29|4130.49|4128.99|3708
1634207400000|2021-10-14 10:30:00|4130.99|4129.49|4131.29|4129.79|4132.29|4130.79|4129.79|4128.29|4506
1634207700000|2021-10-14 10:35:00|4131.49|4129.99|4129.79|4128.29|4131.79|4130.29|4129.29|4127.79|1293
1634208000000|2021-10-14 10:40:00|4130.29|4128.79|4130.29|4128.79|4130.79|4129.29|4129.79|4128.29|1012
1634208300000|2021-10-14 10:45:00|4130.79|4129.29|4131.29|4129.79|4131.79|4130.29|4130.29|4128.79|1937
1634208600000|2021-10-14 10:50:00|4131.49|4129.99|4130.79|4129.29|4131.79|4130.29|4130.79|4129.29|1929
1634208900000|2021-10-14 10:55:00|4130.49|4128.99|4131.29|4129.79|4131.79|4130.29|4130.29|4128.79|5156
1634209200000|2021-10-14 11:00:00|4130.79|4129.29|4129.79|4128.29|4131.29|4129.79|4129.29|4127.79|3511
1634209500000|2021-10-14 11:05:00|4129.29|4127.79|4130.29|4128.79|4130.29|4128.79|4128.29|4126.79|5238
1634209800000|2021-10-14 11:10:00|4129.79|4128.29|4130.79|4129.29|4131.29|4129.79|4129.79|4128.29|574
1634210100000|2021-10-14 11:15:00|4131.29|4129.79|4132.29|4130.79|4132.29|4130.79|4131.29|4129.79|1085
1634210400000|2021-10-14 11:20:00|4131.79|4130.29|4132.79|4131.29|4132.79|4131.29|4131.29|4129.79|1134
1634210700000|2021-10-14 11:25:00|4132.29|4130.79|4130.79|4129.29|4132.29|4130.79|4130.79|4129.29|3292
1634211000000|2021-10-14 11:30:00|4131.29|4129.79|4130.99|4129.49|4132.29|4130.79|4130.79|4129.29|7422
1634211300000|2021-10-14 11:35:00|4130.79|4129.29|4131.29|4129.79|4132.29|4130.79|4130.79|4129.29|988
1634211600000|2021-10-14 11:40:00|4131.08|4129.58|4133.08|4131.58|4133.08|4131.58|4131.08|4129.58|1167
1634211900000|2021-10-14 11:45:00|4132.58|4131.08|4134.08|4132.58|4134.08|4132.58|4132.58|4131.08|813
1634212200000|2021-10-14 11:50:00|4134.58|4133.08|4135.58|4134.08|4136.08|4134.58|4134.08|4132.58|3028
1634212500000|2021-10-14 11:55:00|4136.08|4134.58|4135.58|4134.08|4136.08|4134.58|4135.08|4133.58|1545
1634212800000|2021-10-14 12:00:00|4135.08|4133.58|4138.58|4137.08|4139.08|4137.58|4135.08|4133.58|8884
1634213100000|2021-10-14 12:05:00|4139.08|4137.58|4139.08|4137.58|4141.08|4139.58|4138.58|4137.08|4326
1634213400000|2021-10-14 12:10:00|4139.58|4138.08|4139.58|4138.08|4141.08|4139.58|4139.58|4138.08|4878
1634213700000|2021-10-14 12:15:00|4139.08|4137.58|4140.58|4139.08|4141.08|4139.58|4139.08|4137.58|3093
1634214000000|2021-10-14 12:20:00|4141.08|4139.58|4140.58|4139.08|4141.08|4139.58|4140.08|4138.58|4482
1634214300000|2021-10-14 12:25:00|4141.08|4139.58|4140.28|4138.78|4141.08|4139.58|4140.08|4138.58|3820
1634214600000|2021-10-14 12:30:00|4140.58|4139.08|4141.08|4139.58|4142.08|4140.58|4139.58|4138.08|4488
1634214900000|2021-10-14 12:35:00|4140.58|4139.08|4140.08|4138.58|4141.58|4140.08|4139.58|4138.08|2707
1634215200000|2021-10-14 12:40:00|4141.08|4139.58|4142.08|4140.58|4143.58|4142.08|4141.08|4139.58|3226
1634215500000|2021-10-14 12:45:00|4143.08|4141.58|4143.58|4142.08|4143.58|4142.08|4142.58|4141.08|3584
1634215800000|2021-10-14 12:50:00|4143.08|4141.58|4142.08|4140.58|4143.58|4142.08|4141.58|4140.08|2045
1634216100000|2021-10-14 12:55:00|4142.58|4141.08|4142.08|4140.58|4143.08|4141.58|4141.58|4140.08|6362
1634216400000|2021-10-14 13:00:00|4142.58|4141.08|4143.58|4142.08|4144.08|4142.58|4142.08|4140.58|2426
1634216700000|2021-10-14 13:05:00|4143.78|4142.28|4145.08|4143.58|4145.08|4143.58|4143.58|4142.08|2586
1634217000000|2021-10-14 13:10:00|4145.58|4144.08|4144.58|4143.08|4146.58|4145.08|4143.58|4142.08|14344
1634217300000|2021-10-14 13:15:00|4145.08|4143.58|4143.58|4142.08|4146.08|4144.58|4143.08|4141.58|3687
1634217600000|2021-10-14 13:20:00|4144.08|4142.58|4145.08|4143.58|4145.58|4144.08|4144.08|4142.58|3299
1634217900000|2021-10-14 13:25:00|4144.58|4143.08|4146.08|4144.58|4146.58|4145.08|4144.58|4143.08|2628
1634218200000|2021-10-14 13:30:00|4146.58|4145.08|4144.58|4143.08|4147.58|4146.08|4144.58|4143.08|18431
1634218500000|2021-10-14 13:35:00|4144.08|4142.58|4140.58|4139.08|4144.58|4143.08|4140.28|4138.78|7869
1634218800000|2021-10-14 13:40:00|4141.08|4139.58|4143.58|4142.08|4146.08|4144.58|4140.58|4139.08|9050
1634219100000|2021-10-14 13:45:00|4144.08|4142.58|4146.08|4144.58|4149.58|4148.08|4144.08|4142.58|14490
1634219400000|2021-10-14 13:50:00|4145.58|4144.08|4144.58|4143.08|4146.08|4144.58|4143.58|4142.08|5612
1634219700000|2021-10-14 13:55:00|4144.08|4142.58|4146.08|4144.58|4146.08|4144.58|4142.08|4140.58|3335
1634220000000|2021-10-14 14:00:00|4146.58|4145.08|4149.58|4148.08|4149.58|4148.08|4145.58|4144.08|12228
1634220300000|2021-10-14 14:05:00|4149.08|4147.58|4148.58|4147.08|4149.58|4148.08|4147.58|4146.08|5761
1634220600000|2021-10-14 14:10:00|4148.29|4146.79|4150.79|4149.29|4150.79|4149.29|4148.29|4146.79|7321
1634220900000|2021-10-14 14:15:00|4151.29|4149.79|4151.29|4149.79|4152.79|4151.29|4150.79|4149.29|4998
1634221200000|2021-10-14 14:20:00|4151.49|4149.99|4150.79|4149.29|4152.79|4151.29|4150.79|4149.29|10539
1634221500000|2021-10-14 14:25:00|4151.29|4149.79|4147.29|4145.79|4151.29|4149.79|4146.79|4145.29|7187
1634221800000|2021-10-14 14:30:00|4146.79|4145.29|4147.29|4145.79|4149.29|4147.79|4146.79|4145.29|8437
1634222100000|2021-10-14 14:35:00|4146.99|4145.49|4147.29|4145.79|4148.29|4146.79|4146.79|4145.29|8123
1634222400000|2021-10-14 14:40:00|4147.79|4146.29|4146.79|4145.29|4148.29|4146.79|4145.79|4144.29|5814
1634222700000|2021-10-14 14:45:00|4147.29|4145.79|4147.29|4145.79|4147.79|4146.29|4145.79|4144.29|9583
1634223000000|2021-10-14 14:50:00|4147.79|4146.29|4147.79|4146.29|4148.79|4147.29|4147.29|4145.79|6166
1634223300000|2021-10-14 14:55:00|4148.29|4146.79|4147.79|4146.29|4149.29|4147.79|4147.29|4145.79|5304
1634223600000|2021-10-14 15:00:00|4147.29|4145.79|4144.79|4143.29|4147.29|4145.79|4144.79|4143.29|8405
1634223900000|2021-10-14 15:05:00|4145.29|4143.79|4146.29|4144.79|4146.29|4144.79|4144.79|4143.29|7239
1634224200000|2021-10-14 15:10:00|4145.79|4144.29|4146.79|4145.29|4147.79|4146.29|4145.79|4144.29|10606
1634224500000|2021-10-14 15:15:00|4147.29|4145.79|4149.29|4147.79|4149.79|4148.29|4146.79|4145.29|5104
1634224800000|2021-10-14 15:20:00|4148.79|4147.29|4150.29|4148.79|4152.29|4150.79|4148.79|4147.29|26840
1634225100000|2021-10-14 15:25:00|4149.79|4148.29|4151.29|4149.79|4152.49|4150.99|4149.79|4148.29|24368
1634225400000|2021-10-14 15:30:00|4151.79|4150.29|4150.29|4148.79|4153.29|4151.79|4150.29|4148.79|26818
1634225700000|2021-10-14 15:35:00|4149.79|4148.29|4152.79|4151.29|4153.29|4151.79|4149.79|4148.29|21841
1634226000000|2021-10-14 15:40:00|4153.29|4151.79|4154.79|4153.29|4155.29|4153.79|4153.29|4151.79|8880
1634226300000|2021-10-14 15:45:00|4155.29|4153.79|4155.29|4153.79|4155.79|4154.29|4154.29|4152.79|6044
1634226600000|2021-10-14 15:50:00|4155.79|4154.29|4153.79|4152.29|4156.29|4154.79|4152.79|4151.29|10811
1634226900000|2021-10-14 15:55:00|4153.29|4151.79|4155.79|4154.29|4155.79|4154.29|4153.29|4151.79|2692
1634227200000|2021-10-14 16:00:00|4155.29|4153.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|2662
1634227500000|2021-10-14 16:05:00|4155.29|4153.79|4155.29|4153.79|4155.99|4154.49|4154.79|4153.29|4139
1634227800000|2021-10-14 16:10:00|4155.79|4154.29|4156.79|4155.29|4156.79|4155.29|4154.79|4153.29|2606
1634228100000|2021-10-14 16:15:00|4156.29|4154.79|4155.79|4154.29|4156.79|4155.29|4155.29|4153.79|2216
1634228400000|2021-10-14 16:20:00|4156.29|4154.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|992
1634228700000|2021-10-14 16:25:00|4156.29|4154.79|4155.79|4154.29|4156.79|4155.29|4155.79|4154.29|1151
1634229000000|2021-10-14 16:30:00|4156.29|4154.79|4156.79|4155.29|4156.79|4155.29|4155.29|4153.79|2140
1634229300000|2021-10-14 16:35:00|4156.29|4154.79|4156.29|4154.79|4156.79|4155.29|4155.79|4154.29|1501
1634229600000|2021-10-14 16:40:00|4156.79|4155.29|4154.79|4153.29|4156.79|4155.29|4154.79|4153.29|1738
1634229900000|2021-10-14 16:45:00|4154.29|4152.79|4155.79|4154.29|4155.79|4154.29|4154.29|4152.79|1088
1634230200000|2021-10-14 16:50:00|4155.49|4153.99|4156.29|4154.79|4156.29|4154.79|4155.29|4153.79|390
1634230500000|2021-10-14 16:55:00|4155.79|4154.29|4156.79|4155.29|4156.79|4155.29|4155.79|4154.29|1394
1634230800000|2021-10-14 17:00:00|4156.29|4154.79|4153.29|4151.79|4156.79|4155.29|4153.29|4151.79|1943
1634231100000|2021-10-14 17:05:00|4152.99|4151.49|4152.79|4151.29|4153.79|4152.29|4152.79|4151.29|998
1634231400000|2021-10-14 17:10:00|4153.29|4151.79|4152.79|4151.29|4153.79|4152.29|4152.79|4151.29|478
1634231700000|2021-10-14 17:15:00|4152.29|4150.79|4152.79|4151.29|4153.29|4151.79|4152.29|4150.79|433
1634232000000|2021-10-14 17:20:00|4153.29|4151.79|4152.29|4150.79|4153.29|4151.79|4152.29|4150.79|789
1634232300000|2021-10-14 17:25:00|4152.79|4151.29|4152.29|4150.79|4152.79|4151.29|4151.79|4150.29|569
1634232600000|2021-10-14 17:30:00|4152.79|4151.29|4153.79|4152.29|4154.29|4152.79|4152.79|4151.29|1137
1634232900000|2021-10-14 17:35:00|4154.29|4152.79|4154.79|4153.29|4155.29|4153.79|4153.79|4152.29|509
1634233200000|2021-10-14 17:40:00|4155.29|4153.79|4154.79|4153.29|4155.29|4153.79|4154.29|4152.79|360
1634233500000|2021-10-14 17:45:00|4154.29|4152.79|4155.79|4154.29|4155.79|4154.29|4154.29|4152.79|505
1634233800000|2021-10-14 17:50:00|4155.99|4154.49|4154.79|4153.29|4156.29|4154.79|4154.79|4153.29|515
1634234100000|2021-10-14 17:55:00|4155.29|4153.79|4155.29|4153.79|4156.29|4154.79|4155.29|4153.79|697
1634234400000|2021-10-14 18:00:00|4154.79|4153.29|4154.79|4153.29|4155.29|4153.79|4154.29|4152.79|516
1634234700000|2021-10-14 18:05:00|4154.29|4152.79|4154.29|4152.79|4154.79|4153.29|4154.29|4152.79|157
1634235000000|2021-10-14 18:10:00|4154.79|4153.29|4155.79|4154.29|4155.79|4154.29|4154.79|4153.29|416
1634235300000|2021-10-14 18:15:00|4155.29|4153.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|356
1634235600000|2021-10-14 18:20:00|4155.29|4153.79|4156.79|4155.29|4156.79|4155.29|4155.29|4153.79|364
1634235900000|2021-10-14 18:25:00|4156.29|4154.79|4157.79|4156.29|4157.79|4156.29|4156.29|4154.79|507
1634236200000|2021-10-14 18:30:00|4157.29|4155.79|4157.29|4155.79|4157.79|4156.29|4156.79|4155.29|424
1634236500000|2021-10-14 18:35:00|4156.79|4155.29|4158.29|4156.79|4158.79|4157.29|4156.79|4155.29|913
1634236800000|2021-10-14 18:40:00|4157.99|4156.49|4157.79|4156.29|4157.99|4156.49|4157.29|4155.79|618
1634237100000|2021-10-14 18:45:00|4157.29|4155.79|4157.79|4156.29|4157.79|4156.29|4157.29|4155.79|205
1634237400000|2021-10-14 18:50:00|4157.49|4155.99|4157.29|4155.79|4157.79|4156.29|4157.29|4155.79|753
1634237700000|2021-10-14 18:55:00|4157.79|4156.29|4158.29|4156.79|4158.29|4156.79|4157.29|4155.79|673
1634238000000|2021-10-14 19:00:00|4157.79|4156.29|4156.79|4155.29|4158.29|4156.79|4155.79|4154.29|633
1634238300000|2021-10-14 19:05:00|4156.49|4154.99|4155.29|4153.79|4157.29|4155.79|4155.29|4153.79|480
1634238600000|2021-10-14 19:10:00|4154.79|4153.29|4155.79|4154.29|4155.79|4154.29|4154.79|4153.29|633
1634238900000|2021-10-14 19:15:00|4155.99|4154.49|4156.79|4155.29|4156.79|4155.29|4155.79|4154.29|394
1634239200000|2021-10-14 19:20:00|4156.99|4155.49|4155.29|4153.79|4157.29|4155.79|4155.29|4153.79|336
1634239500000|2021-10-14 19:25:00|4155.49|4153.99|4156.29|4154.79|4156.79|4155.29|4155.29|4153.79|626
1634239800000|2021-10-14 19:30:00|4155.79|4154.29|4156.29|4154.79|4156.79|4155.29|4155.29|4153.79|713
1634240100000|2021-10-14 19:35:00|4155.79|4154.29|4154.79|4153.29|4156.29|4154.79|4154.29|4152.79|1244
1634240400000|2021-10-14 19:40:00|4155.29|4153.79|4156.79|4155.29|4157.29|4155.79|4153.79|4152.29|1753
1634240700000|2021-10-14 19:45:00|4157.29|4155.79|4158.79|4157.29|4159.29|4157.79|4156.29|4154.79|1737
1634241000000|2021-10-14 19:50:00|4159.29|4157.79|4159.79|4158.29|4160.29|4158.79|4157.29|4155.79|2525
1634241300000|2021-10-14 19:55:00|4159.29|4157.79|4159.49|4157.99|4159.79|4158.29|4156.29|4154.79|5319
1634241600000|2021-10-14 20:00:00|4158.54|4155.54|4158.34|4155.34|4159.54|4156.54|4157.84|4154.84|129
1634241900000|2021-10-14 20:05:00|4158.54|4155.54|4159.24|4156.24|4159.74|4156.74|4158.34|4155.34|0
1634242200000|2021-10-14 20:10:00|4159.54|4156.54|4160.64|4157.64|4160.94|4157.94|4159.54|4156.54|0
1634242500000|2021-10-14 20:15:00|4160.74|4157.74|4163.94|4160.94|4164.14|4161.14|4160.64|4157.64|0
1634242800000|2021-10-14 20:20:00|4163.74|4160.74|4166.54|4163.54|4166.74|4163.74|4163.74|4160.74|0
1634243100000|2021-10-14 20:25:00|4166.24|4163.24|4164.64|4161.64|4166.24|4163.24|4164.64|4161.64|0
1634243400000|2021-10-14 20:30:00|4164.84|4161.84|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634243700000|2021-10-14 20:35:00|4164.84|4161.84|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634244000000|2021-10-14 20:40:00|4165.34|4162.34|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634244300000|2021-10-14 20:45:00|4164.84|4161.84|4164.64|4161.64|4165.34|4162.34|4164.64|4161.64|0
1634244600000|2021-10-14 20:50:00|4164.84|4161.84|4164.84|4161.84|4165.54|4162.54|4164.84|4161.84|0
1634244900000|2021-10-14 20:55:00|4164.64|4161.64|4165.14|4162.14|4165.24|4162.24|4164.64|4161.64|0
1634245200000|2021-10-14 21:00:00|4164.94|4161.94|4164.74|4161.74|4164.94|4161.94|4164.64|4161.64|0
1634245500000|2021-10-14 21:05:00|4164.64|4161.64|4164.54|4161.54|4164.74|4161.74|4164.54|4161.54|0
1634246100000|2021-10-14 21:15:00|4164.44|4161.44|4164.54|4161.54|4164.54|4161.54|4164.34|4161.34|0
1634246400000|2021-10-14 21:20:00|4164.84|4161.84|4164.74|4161.74|4164.94|4161.94|4164.64|4161.64|0
1634246700000|2021-10-14 21:25:00|4164.44|4161.44|4164.44|4161.44|4164.64|4161.64|4164.24|4161.24|0
1634247000000|2021-10-14 21:30:00|4164.64|4161.64|4164.64|4161.64|4164.64|4161.64|4164.24|4161.24|0
1634247300000|2021-10-14 21:35:00|4164.54|4161.54|4164.44|4161.44|4164.74|4161.74|4164.44|4161.44|0
1634247600000|2021-10-14 21:40:00|4164.34|4161.34|4164.94|4161.94|4165.24|4162.24|4164.34|4161.34|0
1634247900000|2021-10-14 21:45:00|4164.74|4161.74|4164.84|4161.84|4165.04|4162.04|4164.74|4161.74|0
1634248200000|2021-10-14 21:50:00|4164.94|4161.94|4164.74|4161.74|4165.04|4162.04|4164.74|4161.74|0
1634248500000|2021-10-14 21:55:00|4164.64|4161.64|4164.34|4161.34|4164.74|4161.74|4163.94|4160.94|0
1634248800000|2021-10-14 22:00:00|4163.54|4160.54|4163.24|4160.24|4164.14|4161.14|4161.94|4158.94|0
1634249100000|2021-10-14 22:05:00|4163.44|4160.44|4162.74|4159.74|4163.44|4160.44|4162.54|4159.54|0
1634249400000|2021-10-14 22:10:00|4162.84|4159.84|4164.84|4161.84|4165.34|4162.34|4162.74|4159.74|0
1634249700000|2021-10-14 22:15:00|4165.14|4162.14|4164.84|4161.84|4165.14|4162.14|4163.94|4160.94|0
1634250000000|2021-10-14 22:20:00|4165.14|4162.14|4164.44|4161.44|4165.14|4162.14|4164.44|4161.44|0
1634250300000|2021-10-14 22:25:00|4164.24|4161.24|4165.14|4162.14|4165.14|4162.14|4163.94|4160.94|0
1634250600000|2021-10-14 22:30:00|4165.34|4162.34|4164.84|4161.84|4165.34|4162.34|4164.64|4161.64|0
1634250900000|2021-10-14 22:35:00|4164.94|4161.94|4164.44|4161.44|4165.14|4162.14|4163.94|4160.94|0
1634251200000|2021-10-14 22:40:00|4164.64|4161.64|4164.64|4161.64|4164.84|4161.84|4164.44|4161.44|0
1634251500000|2021-10-14 22:45:00|4164.44|4161.44|4163.94|4160.94|4164.44|4161.44|4163.74|4160.74|0
1634251800000|2021-10-14 22:50:00|4163.74|4160.74|4166.54|4163.54|4166.74|4163.74|4163.74|4160.74|0
1634252100000|2021-10-14 22:55:00|4166.64|4163.64|4165.84|4162.84|4166.64|4163.64|4165.54|4162.54|0
1634252400000|2021-10-14 23:00:00|4166.04|4163.04|4165.54|4162.54|4166.04|4163.04|4165.34|4162.34|0
1634252700000|2021-10-14 23:05:00|4165.64|4162.64|4166.24|4163.24|4166.54|4163.54|4165.54|4162.54|0
1634253000000|2021-10-14 23:10:00|4166.04|4163.04|4166.04|4163.04|4166.24|4163.24|4165.34|4162.34|0
1634253300000|2021-10-14 23:15:00|4165.84|4162.84|4166.04|4163.04|4166.54|4163.54|4165.54|4162.54|0
1634253600000|2021-10-14 23:20:00|4166.24|4163.24|4166.94|4163.94|4167.44|4164.44|4166.04|4163.04|0
1634253900000|2021-10-14 23:25:00|4167.04|4164.04|4166.54|4163.54|4167.34|4164.34|4166.54|4163.54|0
1634254200000|2021-10-14 23:30:00|4166.74|4163.74|4166.04|4163.04|4166.74|4163.74|4165.54|4162.54|0
1634254500000|2021-10-14 23:35:00|4165.84|4162.84|4166.24|4163.24|4166.54|4163.54|4165.84|4162.84|0
1634254800000|2021-10-14 23:40:00|4166.04|4163.04|4165.94|4162.94|4166.24|4163.24|4165.54|4162.54|0
1634255100000|2021-10-14 23:45:00|4165.84|4162.84|4166.24|4163.24|4166.54|4163.54|4165.54|4162.54|0
1634255400000|2021-10-14 23:50:00|4166.04|4163.04|4165.84|4162.84|4166.24|4163.24|4165.34|4162.34|0
1634255700000|2021-10-14 23:55:00|4165.94|4162.94|4165.84|4162.84|4166.54|4163.54|4165.54|4162.54|0
1634256000000|2021-10-15 00:00:00|4165.54|4162.54|4162.74|4159.74|4165.84|4162.84|4162.74|4159.74|0
1634256300000|2021-10-15 00:05:00|4162.84|4159.84|4162.74|4159.74|4163.04|4160.04|4160.64|4157.64|0
1634256600000|2021-10-15 00:10:00|4162.54|4159.54|4160.34|4157.34|4163.94|4160.94|4160.04|4157.04|0
1634256900000|2021-10-15 00:15:00|4160.04|4157.04|4159.54|4157.54|4161.24|4159.24|4158.54|4156.34|747
1634257200000|2021-10-15 00:20:00|4159.04|4157.04|4157.54|4155.54|4160.54|4158.54|4156.54|4154.54|338
1634257500000|2021-10-15 00:25:00|4157.74|4155.74|4156.54|4154.54|4158.04|4156.04|4155.54|4153.54|280
1634257800000|2021-10-15 00:30:00|4156.24|4154.24|4156.54|4154.54|4158.04|4156.04|4156.04|4154.04|299
1634258100000|2021-10-15 00:35:00|4156.04|4154.04|4156.54|4154.54|4157.04|4155.04|4155.04|4153.04|106
1634258400000|2021-10-15 00:40:00|4157.04|4155.04|4159.54|4157.54|4159.54|4157.54|4156.74|4154.74|152
1634258700000|2021-10-15 00:45:00|4159.24|4157.24|4158.74|4156.74|4160.04|4158.04|4157.74|4155.74|99
1634259000000|2021-10-15 00:50:00|4159.04|4157.04|4159.04|4157.04|4160.04|4158.04|4158.54|4156.54|51
1634259300000|2021-10-15 00:55:00|4159.24|4157.24|4160.24|4158.24|4160.24|4158.24|4158.54|4156.54|118
1634259600000|2021-10-15 01:00:00|4160.04|4158.04|4158.04|4156.04|4161.54|4159.54|4157.24|4155.24|252
1634259900000|2021-10-15 01:05:00|4157.74|4155.74|4155.54|4153.54|4158.04|4156.04|4155.24|4153.24|169
1634260200000|2021-10-15 01:10:00|4156.04|4154.04|4155.54|4153.54|4156.04|4154.04|4154.04|4152.04|31
1634260500000|2021-10-15 01:15:00|4156.04|4154.04|4156.54|4154.54|4157.54|4155.54|4155.04|4153.04|255
1634260800000|2021-10-15 01:20:00|4156.24|4154.24|4153.24|4151.24|4156.54|4154.54|4153.04|4151.04|162
1634261100000|2021-10-15 01:25:00|4153.54|4151.54|4155.74|4153.74|4155.74|4153.74|4152.54|4150.54|254
1634261400000|2021-10-15 01:30:00|4155.54|4153.54|4154.04|4152.04|4156.04|4154.04|4153.54|4151.54|360
1634261700000|2021-10-15 01:35:00|4153.74|4151.74|4157.04|4155.04|4157.54|4155.54|4153.54|4151.54|391
1634262000000|2021-10-15 01:40:00|4157.54|4155.54|4156.74|4154.74|4157.54|4155.54|4155.74|4153.74|149
1634262300000|2021-10-15 01:45:00|4157.04|4155.04|4157.04|4155.04|4157.04|4155.04|4156.04|4154.04|32
1634262600000|2021-10-15 01:50:00|4157.24|4155.24|4160.54|4158.54|4160.74|4158.74|4156.04|4154.04|112
1634262900000|2021-10-15 01:55:00|4160.24|4158.24|4161.54|4159.54|4161.54|4159.54|4159.54|4157.54|378
1634263200000|2021-10-15 02:00:00|4161.74|4159.74|4161.24|4159.24|4163.04|4161.04|4161.04|4159.04|395
1634263500000|2021-10-15 02:05:00|4161.54|4159.54|4162.54|4160.54|4162.54|4160.54|4160.54|4158.54|203
1634263800000|2021-10-15 02:10:00|4163.04|4161.04|4162.04|4160.04|4163.54|4161.54|4162.04|4160.04|115
1634264100000|2021-10-15 02:15:00|4162.24|4160.24|4166.54|4164.54|4167.04|4165.04|4162.04|4160.04|913
1634264400000|2021-10-15 02:20:00|4167.04|4165.04|4168.04|4166.04|4169.54|4167.54|4166.04|4164.04|461
1634264700000|2021-10-15 02:25:00|4167.74|4165.74|4166.54|4164.54|4168.04|4166.04|4166.04|4164.04|218
1634265000000|2021-10-15 02:30:00|4166.74|4164.74|4167.04|4165.04|4167.54|4165.54|4166.04|4164.04|83
1634265300000|2021-10-15 02:35:00|4166.74|4164.74|4165.74|4163.74|4167.04|4165.04|4165.54|4163.54|353
1634265600000|2021-10-15 02:40:00|4166.04|4164.04|4165.74|4163.74|4166.54|4164.54|4164.74|4162.74|112
1634265900000|2021-10-15 02:45:00|4166.04|4164.04|4167.04|4165.04|4167.24|4165.24|4165.24|4163.24|75
1634266200000|2021-10-15 02:50:00|4166.54|4164.54|4165.04|4163.04|4166.54|4164.54|4165.04|4163.04|63
1634266500000|2021-10-15 02:55:00|4164.74|4162.74|4166.74|4164.74|4167.54|4165.54|4164.74|4162.74|58
1634266800000|2021-10-15 03:00:00|4167.04|4165.04|4165.74|4163.74|4167.54|4165.54|4165.04|4163.04|121
1634267100000|2021-10-15 03:05:00|4166.04|4164.04|4166.04|4164.04|4166.24|4164.24|4165.04|4163.04|56
1634267400000|2021-10-15 03:10:00|4166.54|4164.54|4166.54|4164.54|4166.54|4164.54|4165.74|4163.74|33
1634267700000|2021-10-15 03:15:00|4166.74|4164.74|4166.04|4164.04|4167.04|4165.04|4165.74|4163.74|43
1634268000000|2021-10-15 03:20:00|4165.74|4163.74|4167.04|4165.04|4167.04|4165.04|4165.54|4163.54|101
1634268300000|2021-10-15 03:25:00|4166.74|4164.74|4166.24|4164.24|4167.54|4165.54|4166.04|4164.04|113
1634268600000|2021-10-15 03:30:00|4166.04|4164.04|4167.04|4165.04|4167.04|4165.04|4166.04|4164.04|197
1634268900000|2021-10-15 03:35:00|4166.54|4164.54|4166.54|4164.54|4167.54|4165.54|4166.54|4164.54|97
1634269200000|2021-10-15 03:40:00|4166.74|4164.74|4166.04|4164.04|4167.04|4165.04|4166.04|4164.04|136
1634269500000|2021-10-15 03:45:00|4166.54|4164.54|4166.04|4164.04|4167.54|4165.54|4166.04|4164.04|100
1634269800000|2021-10-15 03:50:00|4166.24|4164.24|4166.74|4164.74|4167.04|4165.04|4165.54|4163.54|104
1634270100000|2021-10-15 03:55:00|4167.04|4165.04|4167.24|4165.24|4167.54|4165.54|4166.54|4164.54|88
1634270400000|2021-10-15 04:00:00|4167.54|4165.54|4165.54|4163.54|4168.54|4166.54|4165.54|4163.54|139
1634270700000|2021-10-15 04:05:00|4165.74|4163.74|4165.54|4163.54|4166.04|4164.04|4165.54|4163.54|75
1634271000000|2021-10-15 04:10:00|4166.04|4164.04|4166.24|4164.24|4166.54|4164.54|4165.54|4163.54|42
1634271300000|2021-10-15 04:15:00|4166.54|4164.54|4167.54|4165.54|4168.04|4166.04|4166.04|4164.04|34
1634271600000|2021-10-15 04:20:00|4167.24|4165.24|4168.04|4166.04|4168.24|4166.24|4167.04|4165.04|80
1634271900000|2021-10-15 04:25:00|4168.54|4166.54|4168.54|4166.54|4168.54|4166.54|4168.04|4166.04|66
1634272200000|2021-10-15 04:30:00|4168.04|4166.04|4169.54|4167.54|4169.54|4167.54|4168.04|4166.04|379
1634272500000|2021-10-15 04:35:00|4169.04|4167.04|4169.04|4167.04|4169.54|4167.54|4168.74|4166.74|149
1634272800000|2021-10-15 04:40:00|4169.24|4167.24|4169.54|4167.54|4169.54|4167.54|4169.04|4167.04|115
1634273100000|2021-10-15 04:45:00|4169.04|4167.04|4169.54|4167.54|4169.54|4167.54|4169.04|4167.04|239
1634273400000|2021-10-15 04:50:00|4169.04|4167.04|4168.24|4166.24|4169.24|4167.24|4168.04|4166.04|135
1634273700000|2021-10-15 04:55:00|4168.04|4166.04|4168.54|4166.54|4168.54|4166.54|4167.74|4165.74|69
1634274000000|2021-10-15 05:00:00|4168.74|4166.74|4169.24|4167.24|4169.54|4167.54|4168.74|4166.74|1069
1634274300000|2021-10-15 05:05:00|4169.54|4167.54|4169.04|4167.04|4169.54|4167.54|4168.54|4166.54|259
1634274600000|2021-10-15 05:10:00|4168.74|4166.74|4169.04|4167.04|4169.54|4167.54|4168.54|4166.54|167
1634274900000|2021-10-15 05:15:00|4169.24|4167.24|4169.54|4167.54|4169.54|4167.54|4168.54|4166.54|271
1634275200000|2021-10-15 05:20:00|4169.24|4167.24|4170.74|4168.74|4171.04|4169.04|4169.04|4167.04|674
1634275500000|2021-10-15 05:25:00|4171.04|4169.04|4170.04|4168.04|4171.04|4169.04|4169.54|4167.54|291
1634275800000|2021-10-15 05:30:00|4169.74|4167.74|4169.54|4167.54|4170.04|4168.04|4169.54|4167.54|551
1634276100000|2021-10-15 05:35:00|4170.04|4168.04|4169.54|4167.54|4170.54|4168.54|4169.24|4167.24|296
1634276400000|2021-10-15 05:40:00|4170.04|4168.04|4169.54|4167.54|4170.04|4168.04|4169.24|4167.24|107
1634276700000|2021-10-15 05:45:00|4169.24|4167.24|4168.54|4166.54|4169.54|4167.54|4168.54|4166.54|311
1634277000000|2021-10-15 05:50:00|4169.04|4167.04|4169.54|4167.54|4169.54|4167.54|4168.54|4166.54|349
1634277300000|2021-10-15 05:55:00|4169.74|4167.74|4172.04|4170.04|4172.04|4170.04|4169.74|4167.74|886
1634277600000|2021-10-15 06:00:00|4171.79|4170.29|4173.79|4172.29|4173.99|4172.49|4169.79|4168.29|1509
1634277900000|2021-10-15 06:05:00|4173.99|4172.49|4172.79|4171.29|4174.29|4172.79|4172.29|4170.79|1079
1634278200000|2021-10-15 06:10:00|4172.29|4170.79|4170.29|4168.79|4172.29|4170.79|4169.29|4167.79|777
1634278500000|2021-10-15 06:15:00|4169.79|4168.29|4167.79|4166.29|4169.99|4168.49|4166.79|4165.29|952
1634278800000|2021-10-15 06:20:00|4167.49|4165.99|4165.79|4164.29|4167.49|4165.99|4164.79|4163.29|972
1634279100000|2021-10-15 06:25:00|4165.99|4164.49|4167.79|4166.29|4167.79|4166.29|4163.79|4162.29|1410
1634279400000|2021-10-15 06:30:00|4167.99|4166.49|4164.79|4163.29|4168.29|4166.79|4164.79|4163.29|1049
1634279700000|2021-10-15 06:35:00|4164.29|4162.79|4165.29|4163.79|4166.29|4164.79|4163.29|4161.79|853
1634280000000|2021-10-15 06:40:00|4165.49|4163.99|4164.79|4163.29|4165.79|4164.29|4163.29|4161.79|536
1634280300000|2021-10-15 06:45:00|4164.29|4162.79|4163.49|4161.99|4164.79|4163.29|4162.79|4161.29|689
1634280600000|2021-10-15 06:50:00|4163.79|4162.29|4164.49|4162.99|4164.79|4163.29|4163.29|4161.79|529
1634280900000|2021-10-15 06:55:00|4164.79|4163.29|4171.29|4169.79|4171.29|4169.79|4163.29|4161.79|3694
1634281200000|2021-10-15 07:00:00|4171.79|4170.29|4169.29|4167.79|4171.79|4170.29|4165.79|4164.29|13752
1634281500000|2021-10-15 07:05:00|4168.49|4166.99|4172.29|4170.79|4173.79|4172.29|4167.29|4165.79|7789
1634281800000|2021-10-15 07:10:00|4171.79|4170.29|4172.79|4171.29|4172.79|4171.29|4169.29|4167.79|5631
1634282100000|2021-10-15 07:15:00|4173.29|4171.79|4168.79|4167.29|4174.29|4172.79|4168.29|4166.79|6262
1634282400000|2021-10-15 07:20:00|4168.29|4166.79|4169.29|4167.79|4170.79|4169.29|4166.79|4165.29|5369
1634282700000|2021-10-15 07:25:00|4168.79|4167.29|4167.29|4165.79|4171.79|4170.29|4167.29|4165.79|4237
1634283000000|2021-10-15 07:30:00|4166.79|4165.29|4165.79|4164.29|4168.29|4166.79|4164.79|4163.29|6719
1634283300000|2021-10-15 07:35:00|4165.29|4163.79|4163.99|4162.49|4166.79|4165.29|4163.79|4162.29|4328
1634283600000|2021-10-15 07:40:00|4164.35|4162.85|4161.15|4159.65|4165.15|4163.65|4161.15|4159.65|6692
1634283900000|2021-10-15 07:45:00|4160.65|4159.15|4162.35|4160.85|4162.65|4161.15|4158.65|4157.15|5266
1634284200000|2021-10-15 07:50:00|4162.15|4160.65|4163.15|4161.65|4163.65|4162.15|4160.15|4158.65|5495
1634284500000|2021-10-15 07:55:00|4163.65|4162.15|4163.15|4161.65|4163.65|4162.15|4161.65|4160.15|3934
1634284800000|2021-10-15 08:00:00|4163.65|4162.15|4165.15|4163.65|4166.65|4165.15|4162.65|4161.15|3746
1634285100000|2021-10-15 08:05:00|4165.65|4164.15|4166.65|4165.15|4166.65|4165.15|4164.65|4163.15|2742
1634285400000|2021-10-15 08:10:00|4167.15|4165.65|4170.15|4168.65|4170.15|4168.65|4166.15|4164.65|8638
1634285700000|2021-10-15 08:15:00|4169.65|4168.15|4169.65|4168.15|4169.65|4168.15|4168.15|4166.65|6360
1634286000000|2021-10-15 08:20:00|4169.35|4167.85|4167.65|4166.15|4170.65|4169.15|4167.15|4165.65|3895
1634286300000|2021-10-15 08:25:00|4167.15|4165.65|4167.65|4166.15|4168.15|4166.65|4165.65|4164.15|2497
1634286600000|2021-10-15 08:30:00|4168.15|4166.65|4170.65|4169.15|4172.15|4170.65|4168.15|4166.65|3554
1634286900000|2021-10-15 08:35:00|4170.35|4168.85|4169.15|4167.65|4170.65|4169.15|4169.15|4167.65|14647
1634287200000|2021-10-15 08:40:00|4169.65|4168.15|4166.85|4165.35|4170.65|4169.15|4166.65|4165.15|3968
1634287500000|2021-10-15 08:45:00|4167.15|4165.65|4169.15|4167.65|4170.15|4168.65|4166.65|4165.15|2623
1634287800000|2021-10-15 08:50:00|4169.65|4168.15|4167.65|4166.15|4169.65|4168.15|4166.65|4165.15|1797
1634288100000|2021-10-15 08:55:00|4168.15|4166.65|4167.65|4166.15|4168.65|4167.15|4167.65|4166.15|6710
1634288400000|2021-10-15 09:00:00|4168.15|4166.65|4166.65|4165.15|4168.15|4166.65|4165.65|4164.15|7872
1634288700000|2021-10-15 09:05:00|4167.15|4165.65|4166.65|4165.15|4167.65|4166.15|4166.35|4164.85|1829
1634289000000|2021-10-15 09:10:00|4167.15|4165.65|4169.15|4167.65|4169.15|4167.65|4166.65|4165.15|3680
1634289300000|2021-10-15 09:15:00|4169.65|4168.15|4167.65|4166.15|4170.15|4168.65|4167.15|4165.65|2827
1634289600000|2021-10-15 09:20:00|4168.15|4166.65|4167.15|4165.65|4168.65|4167.15|4167.15|4165.65|3365
1634289900000|2021-10-15 09:25:00|4167.65|4166.15|4168.65|4167.15|4168.65|4167.15|4167.65|4166.15|1729
1634290200000|2021-10-15 09:30:00|4168.15|4166.65|4165.65|4164.15|4168.15|4166.65|4165.65|4164.15|5162
1634290500000|2021-10-15 09:35:00|4165.85|4164.35|4166.65|4165.15|4168.15|4166.65|4165.85|4164.35|3958
1634290800000|2021-10-15 09:40:00|4167.15|4165.65|4166.15|4164.65|4168.15|4166.65|4166.15|4164.65|4456
1634291100000|2021-10-15 09:45:00|4166.65|4165.15|4169.15|4167.65|4169.15|4167.65|4166.65|4165.15|4897
1634291400000|2021-10-15 09:50:00|4169.65|4168.15|4170.15|4168.65|4170.65|4169.15|4168.15|4166.65|22603
1634291700000|2021-10-15 09:55:00|4170.35|4168.85|4172.15|4170.65|4174.65|4173.15|4170.15|4168.65|25364
1634292000000|2021-10-15 10:00:00|4171.65|4170.15|4174.15|4172.65|4174.65|4173.15|4171.65|4170.15|7954
1634292300000|2021-10-15 10:05:00|4173.65|4172.15|4172.65|4171.15|4174.15|4172.65|4171.65|4170.15|2945
1634292600000|2021-10-15 10:10:00|4172.35|4170.85|4172.15|4170.65|4173.65|4172.15|4171.65|4170.15|3038
1634292900000|2021-10-15 10:15:00|4172.35|4170.85|4169.65|4168.15|4173.15|4171.65|4168.65|4167.15|5066
1634293200000|2021-10-15 10:20:00|4169.85|4168.35|4169.65|4168.15|4170.15|4168.65|4169.15|4167.65|6821
1634293500000|2021-10-15 10:25:00|4170.15|4168.65|4170.15|4168.65|4171.15|4169.65|4169.65|4168.15|3135
1634293800000|2021-10-15 10:30:00|4169.65|4168.15|4168.15|4166.65|4170.15|4168.65|4168.15|4166.65|7615
1634294100000|2021-10-15 10:35:00|4167.65|4166.15|4166.65|4165.15|4168.15|4166.65|4166.65|4165.15|1718
1634294400000|2021-10-15 10:40:00|4167.15|4165.65|4166.15|4164.65|4167.15|4165.65|4165.65|4164.15|4137
1634294700000|2021-10-15 10:45:00|4166.65|4165.15|4164.65|4163.15|4167.15|4165.65|4164.65|4163.15|6722
1634295000000|2021-10-15 10:50:00|4165.15|4163.65|4163.15|4161.65|4165.15|4163.65|4162.65|4161.15|7844
1634295300000|2021-10-15 10:55:00|4163.35|4161.85|4163.65|4162.15|4165.15|4163.65|4163.15|4161.65|3325
1634295600000|2021-10-15 11:00:00|4164.15|4162.65|4163.65|4162.15|4164.65|4163.15|4162.15|4160.65|6740
1634295900000|2021-10-15 11:05:00|4163.15|4161.65|4163.15|4161.65|4165.15|4163.65|4163.15|4161.65|3800
1634296200000|2021-10-15 11:10:00|4163.65|4162.15|4164.65|4163.15|4164.65|4163.15|4162.65|4161.15|1849
1634296500000|2021-10-15 11:15:00|4165.15|4163.65|4167.15|4165.65|4167.65|4166.15|4164.65|4163.15|3054
1634296800000|2021-10-15 11:20:00|4167.65|4166.15|4168.65|4167.15|4169.65|4168.15|4167.65|4166.15|1954
1634297100000|2021-10-15 11:25:00|4168.15|4166.65|4169.15|4167.65|4169.65|4168.15|4167.65|4166.15|6748
1634297400000|2021-10-15 11:30:00|4169.65|4168.15|4168.15|4166.65|4169.65|4168.15|4167.65|4166.15|10076
1634297700000|2021-10-15 11:35:00|4168.65|4167.15|4167.15|4165.65|4169.15|4167.65|4167.15|4165.65|3127
1634298000000|2021-10-15 11:40:00|4167.2|4165.7|4167.7|4166.2|4167.7|4166.2|4166.9|4165.4|2923
1634298300000|2021-10-15 11:45:00|4168.2|4166.7|4167.7|4166.2|4168.2|4166.7|4167.2|4165.7|2543
1634298600000|2021-10-15 11:50:00|4167.4|4165.9|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|2361
1634298900000|2021-10-15 11:55:00|4167.2|4165.7|4167.2|4165.7|4167.2|4165.7|4166.7|4165.2|2000
1634299200000|2021-10-15 12:00:00|4166.7|4165.2|4168.2|4166.7|4168.2|4166.7|4166.7|4165.2|3610
1634299500000|2021-10-15 12:05:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|6423
1634299800000|2021-10-15 12:10:00|4168.2|4166.7|4168.2|4166.7|4168.7|4167.2|4167.7|4166.2|2073
1634300100000|2021-10-15 12:15:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|1198
1634300400000|2021-10-15 12:20:00|4168.2|4166.7|4169.2|4167.7|4169.4|4167.9|4167.7|4166.2|1995
1634300700000|2021-10-15 12:25:00|4169.7|4168.2|4167.7|4166.2|4169.7|4168.2|4167.2|4165.7|3439
1634301000000|2021-10-15 12:30:00|4167.2|4165.7|4171.7|4170.2|4171.7|4170.2|4167.2|4165.7|1962
1634301300000|2021-10-15 12:35:00|4171.2|4169.7|4175.2|4173.7|4175.2|4173.7|4171.2|4169.7|3052
1634301600000|2021-10-15 12:40:00|4175.9|4174.4|4176.7|4175.2|4178.2|4176.7|4175.9|4174.4|6071
1634301900000|2021-10-15 12:45:00|4177.2|4175.7|4175.7|4174.2|4177.2|4175.7|4174.7|4173.2|2162
1634302200000|2021-10-15 12:50:00|4175.9|4174.4|4175.7|4174.2|4176.2|4174.7|4174.2|4172.7|2023
1634302500000|2021-10-15 12:55:00|4175.2|4173.7|4176.2|4174.7|4177.2|4175.7|4175.2|4173.7|1745
1634302800000|2021-10-15 13:00:00|4175.7|4174.2|4174.2|4172.7|4176.7|4175.2|4174.2|4172.7|2025
1634303100000|2021-10-15 13:05:00|4173.7|4172.2|4172.7|4171.2|4173.7|4172.2|4172.2|4170.7|2091
1634303400000|2021-10-15 13:10:00|4173.2|4171.7|4173.7|4172.2|4174.2|4172.7|4172.2|4170.7|11690
1634303700000|2021-10-15 13:15:00|4173.4|4171.9|4173.7|4172.2|4174.4|4172.9|4173.2|4171.7|1987
1634304000000|2021-10-15 13:20:00|4174.2|4172.7|4174.7|4173.2|4175.2|4173.7|4173.7|4172.2|3207
1634304300000|2021-10-15 13:25:00|4174.9|4173.4|4174.7|4173.2|4176.2|4174.7|4173.7|4172.2|2530
1634304600000|2021-10-15 13:30:00|4175.2|4173.7|4174.2|4172.7|4176.7|4175.2|4173.7|4172.2|7046
1634304900000|2021-10-15 13:35:00|4174.7|4173.2|4177.2|4175.7|4177.7|4176.2|4174.2|4172.7|4214
1634305200000|2021-10-15 13:40:00|4176.7|4175.2|4180.4|4178.9|4180.4|4178.9|4176.7|4175.2|5284
1634305500000|2021-10-15 13:45:00|4180.7|4179.2|4181.2|4179.7|4182.2|4180.7|4178.2|4176.7|6402
1634305800000|2021-10-15 13:50:00|4181.7|4180.2|4184.2|4182.7|4184.2|4182.7|4181.2|4179.7|5848
1634306100000|2021-10-15 13:55:00|4184.4|4182.9|4187.2|4185.7|4187.7|4186.2|4183.7|4182.2|10551
1634306400000|2021-10-15 14:00:00|4187.7|4186.2|4183.2|4181.7|4187.7|4186.2|4181.2|4179.7|15826
1634306700000|2021-10-15 14:05:00|4183.7|4182.2|4184.7|4183.2|4187.7|4186.2|4183.7|4182.2|7864
1634307000000|2021-10-15 14:10:00|4184.44|4182.94|4182.44|4180.94|4185.44|4183.94|4181.94|4180.44|5355
1634307300000|2021-10-15 14:15:00|4182.94|4181.44|4180.44|4178.94|4183.64|4182.14|4180.44|4178.94|4772
1634307600000|2021-10-15 14:20:00|4180.14|4178.64|4179.44|4177.94|4180.94|4179.44|4179.44|4177.94|5113
1634307900000|2021-10-15 14:25:00|4179.94|4178.44|4171.94|4170.44|4179.94|4178.44|4171.44|4169.94|10402
1634308200000|2021-10-15 14:30:00|4172.44|4170.94|4177.44|4175.94|4177.94|4176.44|4172.44|4170.94|4338
1634308500000|2021-10-15 14:35:00|4177.14|4175.64|4179.94|4178.44|4180.44|4178.94|4175.94|4174.44|7333
1634308800000|2021-10-15 14:40:00|4180.14|4178.64|4181.44|4179.94|4181.44|4179.94|4178.94|4177.44|5158
1634309100000|2021-10-15 14:45:00|4180.94|4179.44|4181.44|4179.94|4181.94|4180.44|4179.94|4178.44|6637
1634309400000|2021-10-15 14:50:00|4181.94|4180.44|4181.44|4179.94|4183.94|4182.44|4181.44|4179.94|6800
1634309700000|2021-10-15 14:55:00|4181.64|4180.14|4183.44|4181.94|4183.44|4181.94|4181.44|4179.94|5247
1634310000000|2021-10-15 15:00:00|4183.94|4182.44|4182.94|4181.44|4185.44|4183.94|4182.94|4181.44|13254
1634310300000|2021-10-15 15:05:00|4182.44|4180.94|4184.94|4183.44|4185.94|4184.44|4181.44|4179.94|7140
1634310600000|2021-10-15 15:10:00|4184.44|4182.94|4183.94|4182.44|4185.44|4183.94|4182.94|4181.44|12990
1634310900000|2021-10-15 15:15:00|4183.44|4181.94|4184.94|4183.44|4185.44|4183.94|4182.94|4181.44|6766
1634311200000|2021-10-15 15:20:00|4185.44|4183.94|4185.44|4183.94|4186.44|4184.94|4183.94|4182.44|9621
1634311500000|2021-10-15 15:25:00|4185.94|4184.44|4183.44|4181.94|4186.14|4184.64|4181.94|4180.44|16691
1634311800000|2021-10-15 15:30:00|4181|4179.5|4181|4179.5|4182.5|4181|4180|4178.5|27924
1634312100000|2021-10-15 15:35:00|4181.5|4180|4181|4179.5|4183|4181.5|4180.5|4179|14194
1634312400000|2021-10-15 15:40:00|4180.5|4179|4178.5|4177|4181.5|4180|4178.5|4177|9024
1634312700000|2021-10-15 15:45:00|4179|4177.5|4179|4177.5|4180.5|4179|4178|4176.5|11052
1634313000000|2021-10-15 15:50:00|4178.5|4177|4177.5|4176|4179|4177.5|4176.5|4175|3673
1634313300000|2021-10-15 15:55:00|4177.7|4176.2|4177.5|4176|4178.5|4177|4177.5|4176|5799
1634313600000|2021-10-15 16:00:00|4178|4176.5|4179|4177.5|4179.5|4178|4177.5|4176|1800
1634313900000|2021-10-15 16:05:00|4179.5|4178|4180|4178.5|4180.5|4179|4178|4176.5|1240
1634314200000|2021-10-15 16:10:00|4180.2|4178.7|4180|4178.5|4180.5|4179|4179.5|4178|1132
1634314500000|2021-10-15 16:15:00|4179.5|4178|4180|4178.5|4180.5|4179|4179.5|4178|1379
1634314800000|2021-10-15 16:20:00|4179.5|4178|4178.5|4177|4180|4178.5|4177.5|4176|1272
1634315100000|2021-10-15 16:25:00|4178.2|4176.7|4179|4177.5|4179|4177.5|4177.5|4176|735
1634315400000|2021-10-15 16:30:00|4179.5|4178|4178.5|4177|4179.5|4178|4178.5|4177|2919
1634315700000|2021-10-15 16:35:00|4179|4177.5|4179.5|4178|4180|4178.5|4178.5|4177|712
1634316000000|2021-10-15 16:40:00|4180|4178.5|4181.5|4180|4181.5|4180|4179.5|4178|1572
1634316300000|2021-10-15 16:45:00|4181|4179.5|4181.5|4180|4181.5|4180|4181|4179.5|664
1634316600000|2021-10-15 16:50:00|4181|4179.5|4182|4180.5|4182|4180.5|4181|4179.5|796
1634316900000|2021-10-15 16:55:00|4181.7|4180.2|4181.5|4180|4182|4180.5|4181.5|4180|281
1634317200000|2021-10-15 17:00:00|4182|4180.5|4181|4179.5|4182|4180.5|4180.5|4179|747
1634317500000|2021-10-15 17:05:00|4181.2|4179.7|4182.5|4181|4182.5|4181|4181.2|4179.7|818
1634317800000|2021-10-15 17:10:00|4182.2|4180.7|4181|4179.5|4182.5|4181|4181|4179.5|342
1634318100000|2021-10-15 17:15:00|4180.5|4179|4181|4179.5|4181.5|4180|4180|4178.5|875
1634318400000|2021-10-15 17:20:00|4180.5|4179|4180.5|4179|4181|4179.5|4180.5|4179|272
1634318700000|2021-10-15 17:25:00|4181|4179.5|4179.5|4178|4181|4179.5|4179.5|4178|610
1634319000000|2021-10-15 17:30:00|4180|4178.5|4181.5|4180|4181.5|4180|4180|4178.5|458
1634319300000|2021-10-15 17:35:00|4182|4180.5|4181.5|4180|4182|4180.5|4181.5|4180|260
1634319600000|2021-10-15 17:40:00|4181|4179.5|4181|4179.5|4181|4179.5|4180.5|4179|488
1634319900000|2021-10-15 17:45:00|4181.5|4180|4182|4180.5|4182.5|4181|4181.5|4180|542
1634320200000|2021-10-15 17:50:00|4182.5|4181|4182.5|4181|4183|4181.5|4182|4180.5|282
1634320500000|2021-10-15 17:55:00|4182|4180.5|4182.5|4181|4182.5|4181|4181.5|4180|405
1634320800000|2021-10-15 18:00:00|4183|4181.5|4184.5|4183|4185|4183.5|4183|4181.5|741
1634321100000|2021-10-15 18:05:00|4184|4182.5|4185|4183.5|4185|4183.5|4183.5|4182|351
1634321400000|2021-10-15 18:10:00|4185.2|4183.7|4185|4183.5|4185.5|4184|4184.5|4183|435
1634321700000|2021-10-15 18:15:00|4184.5|4183|4185|4183.5|4185|4183.5|4184.5|4183|186
1634322000000|2021-10-15 18:20:00|4185.5|4184|4185.5|4184|4185.5|4184|4184.5|4183|235
1634322300000|2021-10-15 18:25:00|4185|4183.5|4185|4183.5|4186|4184.5|4184.5|4183|782
1634322600000|2021-10-15 18:30:00|4185.2|4183.7|4184.5|4183|4185.5|4184|4184|4182.5|498
1634322900000|2021-10-15 18:35:00|4184|4182.5|4184.5|4183|4184.5|4183|4183.5|4182|295
1634323200000|2021-10-15 18:40:00|4184.2|4182.7|4183.5|4182|4184.2|4182.7|4183|4181.5|371
1634323500000|2021-10-15 18:45:00|4183|4181.5|4183|4181.5|4183|4181.5|4182.5|4181|733
1634323800000|2021-10-15 18:50:00|4182.5|4181|4183.5|4182|4184|4182.5|4182.5|4181|511
1634324100000|2021-10-15 18:55:00|4184|4182.5|4184.5|4183|4185|4183.5|4184|4182.5|974
1634324400000|2021-10-15 19:00:00|4185|4183.5|4182.5|4181|4185|4183.5|4182.5|4181|1291
1634324700000|2021-10-15 19:05:00|4182|4180.5|4181|4179.5|4182.5|4181|4180.5|4179|780
1634325000000|2021-10-15 19:10:00|4180.5|4179|4182.5|4181|4183|4181.5|4180.5|4179|822
1634325300000|2021-10-15 19:15:00|4183|4181.5|4183.5|4182|4184.5|4183|4182.5|4181|936
1634325600000|2021-10-15 19:20:00|4183|4181.5|4183|4181.5|4183.5|4182|4182.5|4181|1212
1634325900000|2021-10-15 19:25:00|4183.5|4182|4184.5|4183|4185|4183.5|4183.5|4182|328
1634326200000|2021-10-15 19:30:00|4184|4182.5|4184|4182.5|4184|4182.5|4182.5|4181|739
1634326500000|2021-10-15 19:35:00|4183.5|4182|4184.7|4183.2|4185.5|4184|4183.5|4182|1352
1634326800000|2021-10-15 19:40:00|4184.5|4183|4185.5|4184|4185.5|4184|4184|4182.5|637
1634327100000|2021-10-15 19:45:00|4185.2|4183.7|4183.5|4182|4185.5|4184|4183.5|4182|900
1634327400000|2021-10-15 19:50:00|4184|4182.5|4184.5|4183|4185.5|4184|4183|4181.5|1940
1634327700000|2021-10-15 19:55:00|4185|4183.5|4186.5|4185|4187|4185.5|4184.5|4183|1958
1634328000000|2021-10-15 20:00:00|4187.95|4184.95|4188.45|4185.45|4189.85|4186.85|4186.55|4183.55|139
1634328300000|2021-10-15 20:05:00|4188.15|4185.15|4188.65|4185.65|4188.85|4185.85|4187.75|4184.75|0
1634328600000|2021-10-15 20:10:00|4188.85|4185.85|4188.15|4185.15|4188.85|4185.85|4188.15|4185.15|0
1634328900000|2021-10-15 20:15:00|4188.45|4185.45|4188.65|4185.65|4188.65|4185.65|4188.15|4185.15|0
1634329200000|2021-10-15 20:20:00|4188.45|4185.45|4188.65|4185.65|4188.85|4185.85|4188.45|4185.45|0
1634329500000|2021-10-15 20:25:00|4188.55|4185.55|4188.85|4185.85|4189.15|4186.15|4188.45|4185.45|0
1634329800000|2021-10-15 20:30:00|4188.65|4185.65|4189.15|4186.15|4189.35|4186.35|4188.45|4185.45|0
1634330100000|2021-10-15 20:35:00|4189.35|4186.35|4189.55|4186.55|4189.85|4186.85|4189.35|4186.35|0
1634330400000|2021-10-15 20:40:00|4189.85|4186.85|4190.05|4187.05|4190.05|4187.05|4189.85|4186.85|0
1634330700000|2021-10-15 20:45:00|4189.85|4186.85|4189.35|4186.35|4190.05|4187.05|4189.35|4186.35|0
1634331000000|2021-10-15 20:50:00|4189.55|4186.55|4188.85|4185.85|4189.85|4186.85|4188.85|4185.85|0
1634331300000|2021-10-15 20:55:00|4189.15|4186.15|4189.85|4186.85|4190.15|4187.15|4189.15|4186.15|0
1634508000000|2021-10-17 22:00:00|4193.35|4190.35|4195.15|4192.15|4195.35|4192.35|4191.95|4188.95|0
1634508300000|2021-10-17 22:05:00|4195.35|4192.35|4193.55|4190.55|4195.35|4192.35|4193.45|4190.45|0
1634508600000|2021-10-17 22:10:00|4193.45|4190.45|4192.55|4189.55|4194.15|4191.15|4192.55|4189.55|0
1634508900000|2021-10-17 22:15:00|4192.65|4189.65|4192.05|4189.05|4192.75|4189.75|4191.35|4188.35|0
1634509200000|2021-10-17 22:20:00|4191.85|4188.85|4188.05|4185.05|4192.75|4189.75|4187.85|4184.85|0
1634509500000|2021-10-17 22:25:00|4187.85|4184.85|4187.15|4184.15|4188.55|4185.55|4186.05|4183.05|0
1634509800000|2021-10-17 22:30:00|4187.35|4184.35|4183.35|4180.35|4187.35|4184.35|4182.95|4179.95|0
1634510100000|2021-10-17 22:35:00|4183.45|4180.45|4184.55|4181.55|4185.05|4182.05|4182.45|4179.45|0
1634510400000|2021-10-17 22:40:00|4184.65|4181.65|4184.55|4181.55|4185.25|4182.25|4184.05|4181.05|0
1634510700000|2021-10-17 22:45:00|4184.35|4181.35|4184.35|4181.35|4184.35|4181.35|4183.35|4180.35|0
1634511000000|2021-10-17 22:50:00|4184.55|4181.55|4184.35|4181.35|4184.75|4181.75|4184.05|4181.05|0
1634511300000|2021-10-17 22:55:00|4184.55|4181.55|4185.05|4182.05|4185.25|4182.25|4184.35|4181.35|0
1634511600000|2021-10-17 23:00:00|4185.15|4182.15|4183.85|4180.85|4185.25|4182.25|4183.15|4180.15|0
1634511900000|2021-10-17 23:05:00|4183.75|4180.75|4186.15|4183.15|4186.15|4183.15|4183.65|4180.65|0
1634512200000|2021-10-17 23:10:00|4186.05|4183.05|4185.95|4182.95|4186.15|4183.15|4185.05|4182.05|0
1634512500000|2021-10-17 23:15:00|4186.15|4183.15|4184.75|4181.75|4186.15|4183.15|4184.75|4181.75|0
1634512800000|2021-10-17 23:20:00|4184.55|4181.55|4185.05|4182.05|4185.35|4182.35|4184.05|4181.05|0
1634513100000|2021-10-17 23:25:00|4185.15|4182.15|4184.05|4181.05|4185.25|4182.25|4181.95|4178.95|0
1634513400000|2021-10-17 23:30:00|4184.35|4181.35|4182.45|4179.45|4184.35|4181.35|4181.25|4178.25|0
1634513700000|2021-10-17 23:35:00|4182.65|4179.65|4180.85|4177.85|4183.15|4180.15|4180.85|4177.85|0
1634514000000|2021-10-17 23:40:00|4180.95|4177.95|4181.95|4178.95|4182.45|4179.45|4180.85|4177.85|0
1634514300000|2021-10-17 23:45:00|4181.85|4178.85|4179.45|4176.45|4181.95|4178.95|4179.15|4176.15|0
1634514600000|2021-10-17 23:50:00|4179.55|4176.55|4179.85|4176.85|4180.85|4177.85|4179.45|4176.45|0
1634514900000|2021-10-17 23:55:00|4179.65|4176.65|4179.45|4176.45|4180.35|4177.35|4179.45|4176.45|0
1634515200000|2021-10-18 00:00:00|4179.85|4176.85|4178.45|4175.45|4179.85|4176.85|4176.75|4173.75|0
1634515500000|2021-10-18 00:05:00|4178.55|4175.55|4180.75|4177.75|4180.95|4177.95|4178.05|4175.05|0
1634515800000|2021-10-18 00:10:00|4180.65|4177.65|4180.05|4177.05|4180.75|4177.75|4178.65|4175.65|0
1634516100000|2021-10-18 00:15:00|4179.05|4176.05|4176.75|4174.75|4179.05|4176.05|4175.25|4173.25|623
1634516400000|2021-10-18 00:20:00|4177.25|4175.25|4180.25|4178.25|4180.75|4178.75|4177.25|4175.25|622
1634516700000|2021-10-18 00:25:00|4180.75|4178.75|4179.45|4177.45|4181.25|4179.25|4178.75|4176.75|189
1634517000000|2021-10-18 00:30:00|4179.25|4177.25|4180.75|4178.75|4181.25|4179.25|4178.25|4176.25|227
1634517300000|2021-10-18 00:35:00|4181.25|4179.25|4181.75|4179.75|4182.45|4180.45|4180.95|4178.95|147
1634517600000|2021-10-18 00:40:00|4182.25|4180.25|4183.75|4181.75|4184.25|4182.25|4181.45|4179.45|116
1634517900000|2021-10-18 00:45:00|4183.25|4181.25|4181.25|4179.25|4183.25|4181.25|4181.25|4179.25|194
1634518200000|2021-10-18 00:50:00|4181.75|4179.75|4185.25|4183.25|4186.25|4184.25|4181.75|4179.75|204
1634518500000|2021-10-18 00:55:00|4184.75|4182.75|4181.25|4179.25|4185.25|4183.25|4180.75|4178.75|279
1634518800000|2021-10-18 01:00:00|4180.75|4178.75|4180.25|4178.25|4181.75|4179.75|4178.25|4176.25|293
1634519100000|2021-10-18 01:05:00|4180.45|4178.45|4182.25|4180.25|4182.75|4180.75|4179.25|4177.25|198
1634519400000|2021-10-18 01:10:00|4182.45|4180.45|4179.75|4177.75|4182.45|4180.45|4177.95|4175.95|333
1634519700000|2021-10-18 01:15:00|4179.25|4177.25|4179.75|4177.75|4181.25|4179.25|4178.75|4176.75|265
1634520000000|2021-10-18 01:20:00|4179.95|4177.95|4181.25|4179.25|4181.45|4179.45|4179.95|4177.95|108
1634520300000|2021-10-18 01:25:00|4180.95|4178.95|4179.95|4177.95|4181.25|4179.25|4179.75|4177.75|98
1634520600000|2021-10-18 01:30:00|4179.75|4177.75|4177.95|4175.95|4180.25|4178.25|4177.25|4175.25|196
1634520900000|2021-10-18 01:35:00|4177.75|4175.75|4176.75|4174.75|4178.25|4176.25|4176.25|4174.25|242
1634521200000|2021-10-18 01:40:00|4176.95|4174.95|4176.75|4174.75|4178.25|4176.25|4176.25|4174.25|228
1634521500000|2021-10-18 01:45:00|4176.25|4174.25|4177.25|4175.25|4177.75|4175.75|4174.75|4172.75|225
1634521800000|2021-10-18 01:50:00|4176.95|4174.95|4179.25|4177.25|4179.75|4177.75|4176.75|4174.75|182
1634522100000|2021-10-18 01:55:00|4179.75|4177.75|4180.75|4178.75|4181.25|4179.25|4178.95|4176.95|143
1634522400000|2021-10-18 02:00:00|4180.45|4178.45|4181.95|4179.95|4182.25|4180.25|4178.75|4176.75|358
1634522700000|2021-10-18 02:05:00|4182.25|4180.25|4182.45|4180.45|4182.95|4180.95|4181.25|4179.25|341
1634523000000|2021-10-18 02:10:00|4182.25|4180.25|4182.45|4180.45|4183.25|4181.25|4181.25|4179.25|240
1634523300000|2021-10-18 02:15:00|4182.75|4180.75|4182.25|4180.25|4183.75|4181.75|4182.25|4180.25|190
1634523600000|2021-10-18 02:20:00|4181.95|4179.95|4182.75|4180.75|4182.75|4180.75|4181.45|4179.45|53
1634523900000|2021-10-18 02:25:00|4182.45|4180.45|4182.95|4180.95|4183.25|4181.25|4182.45|4180.45|103
1634524200000|2021-10-18 02:30:00|4183.25|4181.25|4183.25|4181.25|4183.75|4181.75|4181.45|4179.45|144
1634524500000|2021-10-18 02:35:00|4182.75|4180.75|4182.25|4180.25|4183.25|4181.25|4182.25|4180.25|124
1634524800000|2021-10-18 02:40:00|4181.95|4179.95|4182.25|4180.25|4182.75|4180.75|4181.45|4179.45|271
1634525100000|2021-10-18 02:45:00|4181.95|4179.95|4182.25|4180.25|4182.75|4180.75|4181.75|4179.75|98
1634525400000|2021-10-18 02:50:00|4182.75|4180.75|4183.25|4181.25|4183.25|4181.25|4182.25|4180.25|162
1634525700000|2021-10-18 02:55:00|4182.75|4180.75|4182.95|4180.95|4183.25|4181.25|4181.75|4179.75|89
1634526000000|2021-10-18 03:00:00|4183.25|4181.25|4183.25|4181.25|4183.75|4181.75|4181.95|4179.95|106
1634526300000|2021-10-18 03:05:00|4182.95|4180.95|4183.75|4181.75|4183.75|4181.75|4181.75|4179.75|69
1634526600000|2021-10-18 03:10:00|4183.25|4181.25|4183.25|4181.25|4183.25|4181.25|4182.75|4180.75|171
1634526900000|2021-10-18 03:15:00|4182.95|4180.95|4182.95|4180.95|4183.25|4181.25|4182.25|4180.25|90
1634527200000|2021-10-18 03:20:00|4183.25|4181.25|4182.25|4180.25|4183.25|4181.25|4181.75|4179.75|53
1634527500000|2021-10-18 03:25:00|4181.75|4179.75|4182.25|4180.25|4182.45|4180.45|4181.25|4179.25|163
1634527800000|2021-10-18 03:30:00|4181.75|4179.75|4183.45|4181.45|4183.75|4181.75|4181.75|4179.75|60
1634528100000|2021-10-18 03:35:00|4183.25|4181.25|4183.75|4181.75|4183.75|4181.75|4182.75|4180.75|50
1634528400000|2021-10-18 03:40:00|4183.45|4181.45|4182.75|4180.75|4183.75|4181.75|4182.25|4180.25|102
1634528700000|2021-10-18 03:45:00|4183.25|4181.25|4182.25|4180.25|4183.25|4181.25|4182.25|4180.25|31
1634529000000|2021-10-18 03:50:00|4181.75|4179.75|4182.25|4180.25|4182.25|4180.25|4181.75|4179.75|29
1634529300000|2021-10-18 03:55:00|4181.95|4179.95|4181.75|4179.75|4182.25|4180.25|4181.25|4179.25|60
1634529600000|2021-10-18 04:00:00|4181.45|4179.45|4180.75|4178.75|4181.75|4179.75|4180.25|4178.25|74
1634529900000|2021-10-18 04:05:00|4180.25|4178.25|4179.75|4177.75|4180.75|4178.75|4179.25|4177.25|257
1634530200000|2021-10-18 04:10:00|||||||||15
1634530500000|2021-10-18 04:15:00|4180.25|4178.25|4180.25|4178.25|4180.25|4178.25|4179.95|4177.95|42
1634530800000|2021-10-18 04:20:00|4179.75|4177.75|4179.75|4177.75|4179.75|4177.75|4179.45|4177.45|73
1634531100000|2021-10-18 04:25:00|4179.25|4177.25|4179.75|4177.75|4179.75|4177.75|4179.25|4177.25|46
1634531400000|2021-10-18 04:30:00|4179.95|4177.95|4180.25|4178.25|4180.75|4178.75|4179.75|4177.75|218
1634531700000|2021-10-18 04:35:00|4180.75|4178.75|4180.75|4178.75|4181.25|4179.25|4180.75|4178.75|138
1634532000000|2021-10-18 04:40:00|4181.25|4179.25|4181.25|4179.25|4181.25|4179.25|4180.75|4178.75|83
1634532300000|2021-10-18 04:45:00|4180.95|4178.95|4181.25|4179.25|4181.25|4179.25|4180.95|4178.95|38
1634532600000|2021-10-18 04:50:00|4180.95|4178.95|4181.25|4179.25|4181.95|4179.95|4180.75|4178.75|127
1634532900000|2021-10-18 04:55:00|4181.45|4179.45|4178.25|4176.25|4181.75|4179.75|4178.25|4176.25|452
1634533200000|2021-10-18 05:00:00|4178.45|4176.45|4180.75|4178.75|4180.75|4178.75|4178.25|4176.25|234
1634533500000|2021-10-18 05:05:00|4180.25|4178.25|4180.25|4178.25|4180.25|4178.25|4179.25|4177.25|131
1634533800000|2021-10-18 05:10:00|4179.75|4177.75|4180.75|4178.75|4180.75|4178.75|4179.75|4177.75|350
1634534100000|2021-10-18 05:15:00|4180.25|4178.25|4181.25|4179.25|4181.75|4179.75|4179.75|4177.75|410
1634534400000|2021-10-18 05:20:00|4180.75|4178.75|4180.75|4178.75|4180.75|4178.75|4179.75|4177.75|180
1634534700000|2021-10-18 05:25:00|4180.25|4178.25|4179.25|4177.25|4180.75|4178.75|4179.25|4177.25|321
1634535000000|2021-10-18 05:30:00|4178.75|4176.75|4178.25|4176.25|4178.75|4176.75|4177.75|4175.75|326
1634535300000|2021-10-18 05:35:00|4178.75|4176.75|4179.25|4177.25|4179.25|4177.25|4178.25|4176.25|156
1634535600000|2021-10-18 05:40:00|4179.45|4177.45|4179.75|4177.75|4180.25|4178.25|4179.25|4177.25|205
1634535900000|2021-10-18 05:45:00|4180.25|4178.25|4179.75|4177.75|4180.25|4178.25|4179.25|4177.25|194
1634536200000|2021-10-18 05:50:00|4179.25|4177.25|4179.25|4177.25|4180.25|4178.25|4178.95|4176.95|333
1634536500000|2021-10-18 05:55:00|4179.45|4177.45|4179.25|4177.25|4180.25|4178.25|4179.25|4177.25|213
1634536800000|2021-10-18 06:00:00|4179|4177.5|4171|4169.5|4179|4177.5|4171|4169.5|1775
1634537100000|2021-10-18 06:05:00|4170.7|4169.2|4167|4165.5|4171.5|4170|4167|4165.5|1187
1634537400000|2021-10-18 06:10:00|4168.5|4167|4164.2|4162.7|4168.5|4167|4163.5|4162|1358
1634537700000|2021-10-18 06:15:00|4164|4162.5|4163.5|4162|4165.5|4164|4162.5|4161|1281
1634538000000|2021-10-18 06:20:00|4163.2|4161.7|4165.5|4164|4166|4164.5|4162|4160.5|1172
1634538300000|2021-10-18 06:25:00|4165|4163.5|4164|4162.5|4165.5|4164|4163.5|4162|1454
1634538600000|2021-10-18 06:30:00|4164.2|4162.7|4166|4164.5|4166|4164.5|4163|4161.5|1161
1634538900000|2021-10-18 06:35:00|4165.5|4164|4166|4164.5|4166.2|4164.7|4164.5|4163|557
1634539200000|2021-10-18 06:40:00|4165.5|4164|4164.5|4163|4166|4164.5|4164|4162.5|887
1634539500000|2021-10-18 06:45:00|4164|4162.5|4164|4162.5|4165|4163.5|4164|4162.5|1062
1634539800000|2021-10-18 06:50:00|4164.5|4163|4165.5|4164|4167|4165.5|4164.5|4163|1684
1634540100000|2021-10-18 06:55:00|4166|4164.5|4167.2|4165.7|4168.5|4167|4165.5|4164|2643
1634540400000|2021-10-18 07:00:00|4168|4166.5|4161.5|4160|4169|4167.5|4160|4158.5|10185
1634540700000|2021-10-18 07:05:00|4161.7|4160.2|4160.2|4158.7|4165|4163.5|4159|4157.5|5754
1634541000000|2021-10-18 07:10:00|4160|4158.5|4162.7|4161.2|4164.5|4163|4159|4157.5|4553
1634541300000|2021-10-18 07:15:00|4162.5|4161|4157|4155.5|4164|4162.5|4157|4155.5|5625
1634541600000|2021-10-18 07:20:00|4157.2|4155.7|4150|4148.5|4157.2|4155.7|4146.5|4145|12409
1634541900000|2021-10-18 07:25:00|4150.5|4149|4155|4153.5|4158.5|4157|4150.2|4148.7|7420
1634542200000|2021-10-18 07:30:00|4155.2|4153.7|4153|4151.5|4156.5|4155|4150|4148.5|5468
1634542500000|2021-10-18 07:35:00|4152.5|4151|4149.5|4148|4154|4152.5|4149.5|4148|2695
1634542800000|2021-10-18 07:40:00|4149.29|4147.79|4149.29|4147.79|4151.29|4149.79|4148.29|4146.79|4228
1634543100000|2021-10-18 07:45:00|4148.79|4147.29|4151.29|4149.79|4151.79|4150.29|4148.29|4146.79|2251
1634543400000|2021-10-18 07:50:00|4150.79|4149.29|4151.79|4150.29|4151.79|4150.29|4148.29|4146.79|4625
1634543700000|2021-10-18 07:55:00|4151.49|4149.99|4152.29|4150.79|4155.79|4154.29|4151.49|4149.99|3746
1634544000000|2021-10-18 08:00:00|4151.79|4150.29|4157.79|4156.29|4157.79|4156.29|4150.29|4148.79|3849
1634544300000|2021-10-18 08:05:00|4157.49|4155.99|4157.79|4156.29|4157.79|4156.29|4153.79|4152.29|4576
1634544600000|2021-10-18 08:10:00|4157.29|4155.79|4158.29|4156.79|4159.29|4157.79|4156.79|4155.29|4410
1634544900000|2021-10-18 08:15:00|4157.79|4156.29|4155.79|4154.29|4157.79|4156.29|4153.99|4152.49|2428
1634545200000|2021-10-18 08:20:00|4156.29|4154.79|4158.29|4156.79|4161.29|4159.79|4154.79|4153.29|2587
1634545500000|2021-10-18 08:25:00|4158.49|4156.99|4157.29|4155.79|4160.29|4158.79|4156.29|4154.79|3103
1634545800000|2021-10-18 08:30:00|4157.79|4156.29|4158.99|4157.49|4158.99|4157.49|4156.29|4154.79|2917
1634546100000|2021-10-18 08:35:00|4158.79|4157.29|4158.29|4156.79|4160.29|4158.79|4157.29|4155.79|2654
1634546400000|2021-10-18 08:40:00|4157.29|4155.79|4156.99|4155.49|4159.79|4158.29|4155.79|4154.29|5422
1634546700000|2021-10-18 08:45:00|4156.79|4155.29|4157.29|4155.79|4159.29|4157.79|4155.79|4154.29|1548
1634547000000|2021-10-18 08:50:00|4156.79|4155.29|4157.79|4156.29|4157.79|4156.29|4155.29|4153.79|3046
1634547300000|2021-10-18 08:55:00|4157.49|4155.99|4157.29|4155.79|4158.79|4157.29|4156.79|4155.29|1578
1634547600000|2021-10-18 09:00:00|4157.79|4156.29|4154.29|4152.79|4158.29|4156.79|4153.79|4152.29|3292
1634547900000|2021-10-18 09:05:00|4154.49|4152.99|4154.79|4153.29|4156.79|4155.29|4153.79|4152.29|2640
1634548200000|2021-10-18 09:10:00|4154.29|4152.79|4152.99|4151.49|4154.29|4152.79|4152.29|4150.79|1707
1634548500000|2021-10-18 09:15:00|4152.79|4151.29|4155.79|4154.29|4155.79|4154.29|4151.79|4150.29|1463
1634548800000|2021-10-18 09:20:00|4155.29|4153.79|4155.79|4154.29|4157.29|4155.79|4155.29|4153.79|1497
1634549100000|2021-10-18 09:25:00|4156.29|4154.79|4158.79|4157.29|4158.79|4157.29|4155.79|4154.29|1976
1634549400000|2021-10-18 09:30:00|4159.29|4157.79|4156.29|4154.79|4159.29|4157.79|4155.79|4154.29|1256
1634549700000|2021-10-18 09:35:00|4155.79|4154.29|4154.29|4152.79|4156.29|4154.79|4153.29|4151.79|1301
1634550000000|2021-10-18 09:40:00|4153.79|4152.29|4154.29|4152.79|4155.49|4153.99|4153.29|4151.79|1762
1634550300000|2021-10-18 09:45:00|4154.79|4153.29|4153.79|4152.29|4154.79|4153.29|4153.29|4151.79|1334
1634550600000|2021-10-18 09:50:00|4154.29|4152.79|4153.79|4152.29|4156.29|4154.79|4153.79|4152.29|2657
1634550900000|2021-10-18 09:55:00|4153.29|4151.79|4152.29|4150.79|4153.79|4152.29|4152.29|4150.79|1683
1634551200000|2021-10-18 10:00:00|4151.79|4150.29|4153.79|4152.29|4154.29|4152.79|4151.79|4150.29|2291
1634551500000|2021-10-18 10:05:00|4154.29|4152.79|4152.79|4151.29|4154.29|4152.79|4152.29|4150.79|1506
1634551800000|2021-10-18 10:10:00|4152.29|4150.79|4147.29|4145.79|4152.29|4150.79|4147.29|4145.79|4449
1634552100000|2021-10-18 10:15:00|4146.99|4145.49|4146.29|4144.79|4147.79|4146.29|4143.79|4142.29|8394
1634552400000|2021-10-18 10:20:00|4146.79|4145.29|4147.29|4145.79|4149.29|4147.79|4146.29|4144.79|2529
1634552700000|2021-10-18 10:25:00|4146.79|4145.29|4147.79|4146.29|4148.79|4147.29|4146.29|4144.79|1265
1634553000000|2021-10-18 10:30:00|4147.49|4145.99|4149.79|4148.29|4149.79|4148.29|4147.29|4145.79|2879
1634553300000|2021-10-18 10:35:00|4149.49|4147.99|4148.29|4146.79|4149.79|4148.29|4147.79|4146.29|2305
1634553600000|2021-10-18 10:40:00|4147.79|4146.29|4151.29|4149.79|4151.29|4149.79|4147.29|4145.79|2472
1634553900000|2021-10-18 10:45:00|4150.79|4149.29|4148.79|4147.29|4150.79|4149.29|4148.79|4147.29|4118
1634554200000|2021-10-18 10:50:00|4148.49|4146.99|4147.29|4145.79|4149.29|4147.79|4146.29|4144.79|3275
1634554500000|2021-10-18 10:55:00|4147.79|4146.29|4148.29|4146.79|4149.79|4148.29|4146.79|4145.29|1428
1634554800000|2021-10-18 11:00:00|4149.29|4147.79|4149.79|4148.29|4149.79|4148.29|4147.79|4146.29|1864
1634555100000|2021-10-18 11:05:00|4150.29|4148.79|4152.29|4150.79|4152.79|4151.29|4148.29|4146.79|3172
1634555400000|2021-10-18 11:10:00|4151.79|4150.29|4151.29|4149.79|4151.79|4150.29|4150.29|4148.79|1508
1634555700000|2021-10-18 11:15:00|4150.79|4149.29|4151.79|4150.29|4152.29|4150.79|4150.79|4149.29|1705
1634556000000|2021-10-18 11:20:00|4152.29|4150.79|4153.79|4152.29|4153.79|4152.29|4151.79|4150.29|1841
1634556300000|2021-10-18 11:25:00|4153.29|4151.79|4155.79|4154.29|4156.29|4154.79|4152.29|4150.79|4654
1634556600000|2021-10-18 11:30:00|4156.29|4154.79|4152.29|4150.79|4156.29|4154.79|4152.29|4150.79|1546
1634556900000|2021-10-18 11:35:00|4153.29|4151.79|4151.29|4149.79|4153.49|4151.99|4150.79|4149.29|4660
1634557200000|2021-10-18 11:40:00|4151.36|4149.86|4150.36|4148.86|4151.36|4149.86|4149.86|4148.36|8829
1634557500000|2021-10-18 11:45:00|4150.06|4148.56|4151.36|4149.86|4151.36|4149.86|4149.36|4147.86|2381
1634557800000|2021-10-18 11:50:00|4150.86|4149.36|4150.86|4149.36|4151.36|4149.86|4150.36|4148.86|873
1634558100000|2021-10-18 11:55:00|4150.36|4148.86|4148.36|4146.86|4150.36|4148.86|4148.36|4146.86|1042
1634558400000|2021-10-18 12:00:00|4147.86|4146.36|4139.56|4138.06|4148.36|4146.86|4136.36|4134.86|18379
1634558700000|2021-10-18 12:05:00|4139.36|4137.86|4147.36|4145.86|4147.36|4145.86|4139.36|4137.86|5260
1634559000000|2021-10-18 12:10:00|4146.86|4145.36|4142.36|4140.86|4146.86|4145.36|4142.36|4140.86|4420
1634559300000|2021-10-18 12:15:00|4142.86|4141.36|4142.86|4141.36|4144.36|4142.86|4141.36|4139.86|4390
1634559600000|2021-10-18 12:20:00|4142.36|4140.86|4139.06|4137.56|4143.36|4141.86|4138.36|4136.86|2784
1634559900000|2021-10-18 12:25:00|4138.86|4137.36|4140.36|4138.86|4140.86|4139.36|4138.06|4136.56|2578
1634560200000|2021-10-18 12:30:00|4139.86|4138.36|4141.36|4139.86|4141.36|4139.86|4137.86|4136.36|1863
1634560500000|2021-10-18 12:35:00|4140.86|4139.36|4142.36|4140.86|4142.36|4140.86|4139.36|4137.86|2191
1634560800000|2021-10-18 12:40:00|4141.86|4140.36|4140.86|4139.36|4141.86|4140.36|4139.36|4137.86|1754
1634561100000|2021-10-18 12:45:00|4141.06|4139.56|4137.86|4136.36|4141.36|4139.86|4136.86|4135.36|4595
1634561400000|2021-10-18 12:50:00|4138.36|4136.86|4135.36|4133.86|4138.36|4136.86|4134.86|4133.36|4113
1634561700000|2021-10-18 12:55:00|4134.86|4133.36|4136.36|4134.86|4136.36|4134.86|4134.36|4132.86|4580
1634562000000|2021-10-18 13:00:00|4135.86|4134.36|4138.86|4137.36|4140.36|4138.86|4134.86|4133.36|5960
1634562300000|2021-10-18 13:05:00|4138.36|4136.86|4138.86|4137.36|4139.36|4137.86|4138.36|4136.86|10015
1634562600000|2021-10-18 13:10:00|4139.36|4137.86|4138.36|4136.86|4139.36|4137.86|4136.36|4134.86|2400
1634562900000|2021-10-18 13:15:00|4137.86|4136.36|4137.86|4136.36|4139.86|4138.36|4137.36|4135.86|3117
1634563200000|2021-10-18 13:20:00|4138.36|4136.86|4137.86|4136.36|4139.36|4137.86|4136.86|4135.36|3234
1634563500000|2021-10-18 13:25:00|4138.06|4136.56|4139.86|4138.36|4140.36|4138.86|4137.86|4136.36|6165
1634563800000|2021-10-18 13:30:00|4139.36|4137.86|4134.36|4132.86|4140.36|4138.86|4134.36|4132.86|11223
1634564100000|2021-10-18 13:35:00|4134.86|4133.36|4135.36|4133.86|4135.36|4133.86|4131.36|4129.86|7331
1634564400000|2021-10-18 13:40:00|4134.86|4133.36|4140.36|4138.86|4141.36|4139.86|4133.86|4132.36|5204
1634564700000|2021-10-18 13:45:00|4140.86|4139.36|4143.86|4142.36|4145.36|4143.86|4138.36|4136.86|9067
1634565000000|2021-10-18 13:50:00|4144.36|4142.86|4142.36|4140.86|4145.36|4143.86|4141.36|4139.86|5382
1634565300000|2021-10-18 13:55:00|4141.86|4140.36|4144.86|4143.36|4144.86|4143.36|4141.86|4140.36|2960
1634565600000|2021-10-18 14:00:00|4144.56|4143.06|4145.36|4143.86|4145.86|4144.36|4142.86|4141.36|3694
1634565900000|2021-10-18 14:05:00|4144.86|4143.36|4144.86|4143.36|4146.36|4144.86|4142.86|4141.36|3612
1634566200000|2021-10-18 14:10:00|4144.84|4143.34|4143.84|4142.34|4145.34|4143.84|4142.34|4140.84|13507
1634566500000|2021-10-18 14:15:00|4143.54|4142.04|4140.84|4139.34|4143.84|4142.34|4139.34|4137.84|6209
1634566800000|2021-10-18 14:20:00|4140.34|4138.84|4140.34|4138.84|4141.84|4140.34|4138.84|4137.34|3329
1634567100000|2021-10-18 14:25:00|4140.84|4139.34|4143.34|4141.84|4144.84|4143.34|4140.34|4138.84|26664
1634567400000|2021-10-18 14:30:00|4142.84|4141.34|4141.34|4139.84|4142.84|4141.34|4140.34|4138.84|3864
1634567700000|2021-10-18 14:35:00|4140.84|4139.34|4142.84|4141.34|4143.34|4141.84|4138.84|4137.34|4694
1634568000000|2021-10-18 14:40:00|4143.34|4141.84|4146.84|4145.34|4147.84|4146.34|4142.34|4140.84|7671
1634568300000|2021-10-18 14:45:00|4147.34|4145.84|4148.84|4147.34|4149.34|4147.84|4146.34|4144.84|5241
1634568600000|2021-10-18 14:50:00|4148.34|4146.84|4149.34|4147.84|4150.34|4148.84|4148.04|4146.54|4306
1634568900000|2021-10-18 14:55:00|4149.84|4148.34|4150.34|4148.84|4150.84|4149.34|4148.34|4146.84|3916
1634569200000|2021-10-18 15:00:00|4150.54|4149.04|4150.34|4148.84|4150.54|4149.04|4149.34|4147.84|2537
1634569500000|2021-10-18 15:05:00|4149.84|4148.34|4152.34|4150.84|4153.34|4151.84|4149.34|4147.84|3973
1634569800000|2021-10-18 15:10:00|4151.84|4150.34|4151.84|4150.34|4152.34|4150.84|4150.34|4148.84|6893
1634570100000|2021-10-18 15:15:00|4151.34|4149.84|4153.84|4152.34|4153.84|4152.34|4150.84|4149.34|6085
1634570400000|2021-10-18 15:20:00|4154.34|4152.84|4157.34|4155.84|4159.34|4157.84|4153.84|4152.34|16132
1634570700000|2021-10-18 15:25:00|4157.04|4155.54|4155.34|4153.84|4157.04|4155.54|4155.34|4153.84|16728
1634571000000|2021-10-18 15:30:00|4154.84|4153.34|4152.34|4150.84|4154.84|4153.34|4151.34|4149.84|23113
1634571300000|2021-10-18 15:35:00|4152.04|4150.54|4152.34|4150.84|4153.34|4151.84|4150.84|4149.34|16255
1634571600000|2021-10-18 15:40:00|4152.84|4151.34|4154.34|4152.84|4154.84|4153.34|4152.34|4150.84|6738
1634571900000|2021-10-18 15:45:00|4154.54|4153.04|4155.84|4154.34|4156.34|4154.84|4153.84|4152.34|4860
1634572200000|2021-10-18 15:50:00|4156.34|4154.84|4157.34|4155.84|4157.34|4155.84|4155.84|4154.34|3324
1634572500000|2021-10-18 15:55:00|4156.84|4155.34|4156.34|4154.84|4157.34|4155.84|4155.84|4154.34|2645
1634572800000|2021-10-18 16:00:00|4155.84|4154.34|4155.84|4154.34|4156.84|4155.34|4155.84|4154.34|1347
1634573100000|2021-10-18 16:05:00|4156.04|4154.54|4156.34|4154.84|4156.34|4154.84|4155.84|4154.34|1677
1634573400000|2021-10-18 16:10:00|4156.84|4155.34|4155.84|4154.34|4157.34|4155.84|4155.84|4154.34|1539
1634573700000|2021-10-18 16:15:00|4156.34|4154.84|4155.34|4153.84|4156.34|4154.84|4155.34|4153.84|1912
1634574000000|2021-10-18 16:20:00|4154.84|4153.34|4154.34|4152.84|4155.34|4153.84|4154.34|4152.84|1467
1634574300000|2021-10-18 16:25:00|4153.84|4152.34|4153.84|4152.34|4154.34|4152.84|4152.84|4151.34|2009
1634574600000|2021-10-18 16:30:00|4153.54|4152.04|4153.34|4151.84|4154.34|4152.84|4153.34|4151.84|1360
1634574900000|2021-10-18 16:35:00|4152.84|4151.34|4151.34|4149.84|4152.84|4151.34|4151.34|4149.84|3499
1634575200000|2021-10-18 16:40:00|4151.84|4150.34|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|404
1634575500000|2021-10-18 16:45:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|643
1634575800000|2021-10-18 16:50:00|4151.04|4149.54|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|391
1634576100000|2021-10-18 16:55:00|4150.34|4148.84|4150.34|4148.84|4150.84|4149.34|4148.84|4147.34|1602
1634576400000|2021-10-18 17:00:00|4150.84|4149.34|4150.34|4148.84|4150.84|4149.34|4149.34|4147.84|391
1634576700000|2021-10-18 17:05:00|4149.84|4148.34|4150.34|4148.84|4150.84|4149.34|4149.84|4148.34|288
1634577000000|2021-10-18 17:10:00|4150.84|4149.34|4150.84|4149.34|4150.84|4149.34|4149.84|4148.34|490
1634577300000|2021-10-18 17:15:00|4151.34|4149.84|4151.84|4150.34|4151.84|4150.34|4150.34|4148.84|643
1634577600000|2021-10-18 17:20:00|4151.34|4149.84|4151.84|4150.34|4151.84|4150.34|4151.34|4149.84|721
1634577900000|2021-10-18 17:25:00|4151.34|4149.84|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|393
1634578200000|2021-10-18 17:30:00|4151.54|4150.04|4151.84|4150.34|4151.84|4150.34|4151.34|4149.84|309
1634578500000|2021-10-18 17:35:00|4151.34|4149.84|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|503
1634578800000|2021-10-18 17:40:00|4150.84|4149.34|4150.84|4149.34|4150.84|4149.34|4150.34|4148.84|164
1634579100000|2021-10-18 17:45:00|4151.34|4149.84|4150.34|4148.84|4151.34|4149.84|4150.34|4148.84|314
1634579400000|2021-10-18 17:50:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|169
1634579700000|2021-10-18 17:55:00|4150.34|4148.84|4150.84|4149.34|4151.34|4149.84|4149.84|4148.34|332
1634580000000|2021-10-18 18:00:00|4150.54|4149.04|4151.34|4149.84|4151.34|4149.84|4149.84|4148.34|517
1634580300000|2021-10-18 18:05:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.84|4149.34|482
1634580600000|2021-10-18 18:10:00|4150.34|4148.84|4149.84|4148.34|4150.84|4149.34|4149.84|4148.34|174
1634580900000|2021-10-18 18:15:00|4150.04|4148.54|4150.84|4149.34|4150.84|4149.34|4149.84|4148.34|150
1634581200000|2021-10-18 18:20:00|4150.54|4149.04|4149.84|4148.34|4150.84|4149.34|4149.84|4148.34|220
1634581500000|2021-10-18 18:25:00|4149.34|4147.84|4150.84|4149.34|4150.84|4149.34|4148.84|4147.34|189
1634581800000|2021-10-18 18:30:00|4150.54|4149.04|4151.34|4149.84|4151.34|4149.84|4150.34|4148.84|133
1634582100000|2021-10-18 18:35:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|241
1634582400000|2021-10-18 18:40:00|4151.34|4149.84|4151.84|4150.34|4152.34|4150.84|4151.34|4149.84|403
1634582700000|2021-10-18 18:45:00|4152.04|4150.54|4152.34|4150.84|4152.34|4150.84|4151.34|4149.84|452
1634583000000|2021-10-18 18:50:00|4152.84|4151.34|4153.34|4151.84|4153.84|4152.34|4152.84|4151.34|919
1634583300000|2021-10-18 18:55:00|4153.54|4152.04|4153.84|4152.34|4154.34|4152.84|4153.34|4151.84|203
1634583600000|2021-10-18 19:00:00|4153.34|4151.84|4154.34|4152.84|4154.84|4153.34|4153.34|4151.84|650
1634583900000|2021-10-18 19:05:00|4154.54|4153.04|4153.34|4151.84|4154.84|4153.34|4152.84|4151.34|640
1634584200000|2021-10-18 19:10:00|4153.84|4152.34|4152.84|4151.34|4154.84|4153.34|4152.84|4151.34|377
1634584500000|2021-10-18 19:15:00|4153.34|4151.84|4154.34|4152.84|4154.34|4152.84|4152.84|4151.34|295
1634584800000|2021-10-18 19:20:00|4154.84|4153.34|4154.84|4153.34|4155.34|4153.84|4154.34|4152.84|273
1634585100000|2021-10-18 19:25:00|4154.34|4152.84|4154.84|4153.34|4155.34|4153.84|4153.34|4151.84|619
1634585400000|2021-10-18 19:30:00|4154.54|4153.04|4153.34|4151.84|4154.84|4153.34|4153.34|4151.84|304
1634585700000|2021-10-18 19:35:00|4153.84|4152.34|4153.34|4151.84|4154.34|4152.84|4152.84|4151.34|690
1634586000000|2021-10-18 19:40:00|4153.84|4152.34|4152.34|4150.84|4154.34|4152.84|4152.34|4150.84|574
1634586300000|2021-10-18 19:45:00|4152.84|4151.34|4153.84|4152.34|4154.84|4153.34|4152.34|4150.84|1593
1634586600000|2021-10-18 19:50:00|4154.34|4152.84|4153.84|4152.34|4155.34|4153.84|4152.34|4150.84|3085
1634586900000|2021-10-18 19:55:00|4153.34|4151.84|4155.54|4154.04|4155.84|4154.34|4152.34|4150.84|4016
1634587200000|2021-10-18 20:00:00|4154.69|4151.69|4154.39|4151.39|4155.09|4152.09|4153.29|4150.29|75
1634587500000|2021-10-18 20:05:00|4153.69|4150.69|4153.29|4150.29|4154.19|4151.19|4153.29|4150.29|0
1634587800000|2021-10-18 20:10:00|4153.49|4150.49|4154.89|4151.89|4155.09|4152.09|4153.29|4150.29|0
1634588100000|2021-10-18 20:15:00|4154.39|4151.39|4153.49|4150.49|4154.39|4151.39|4153.29|4150.29|0
1634588400000|2021-10-18 20:20:00|4153.69|4150.69|4153.69|4150.69|4153.99|4150.99|4153.49|4150.49|0
1634588700000|2021-10-18 20:25:00|4153.79|4150.79|4153.69|4150.69|4153.99|4150.99|4153.69|4150.69|0
1634589000000|2021-10-18 20:30:00|4153.99|4150.99|4154.19|4151.19|4154.39|4151.39|4153.69|4150.69|0
1634589300000|2021-10-18 20:35:00|4153.99|4150.99|4154.69|4151.69|4154.69|4151.69|4153.69|4150.69|0
1634589600000|2021-10-18 20:40:00|4154.39|4151.39|4154.69|4151.69|4154.69|4151.69|4154.19|4151.19|0
1634589900000|2021-10-18 20:45:00|4154.39|4151.39|4153.29|4150.29|4154.39|4151.39|4153.29|4150.29|0
1634590200000|2021-10-18 20:50:00|4153.49|4150.49|4154.39|4151.39|4154.39|4151.39|4153.39|4150.39|0
1634590500000|2021-10-18 20:55:00|4154.69|4151.69|4153.79|4150.79|4154.69|4151.69|4153.39|4150.39|0
1634590800000|2021-10-18 21:00:00|4153.69|4150.69|4154.09|4151.09|4154.29|4151.29|4153.69|4150.69|0
1634591100000|2021-10-18 21:05:00|4154.19|4151.19|4154.29|4151.29|4154.39|4151.39|4154.19|4151.19|0
1634591400000|2021-10-18 21:10:00|4154.39|4151.39|4154.39|4151.39|4154.39|4151.39|4154.29|4151.29|0
1634591700000|2021-10-18 21:15:00|4154.59|4151.59|4154.49|4151.49|4154.69|4151.69|4154.39|4151.39|0
1634592000000|2021-10-18 21:20:00|4154.39|4151.39|4154.39|4151.39|4154.59|4151.59|4154.39|4151.39|0
1634592300000|2021-10-18 21:25:00|4154.49|4151.49|4154.49|4151.49|4154.59|4151.59|4154.39|4151.39|0
1634592900000|2021-10-18 21:35:00|4154.59|4151.59|4154.49|4151.49|4154.59|4151.59|4154.49|4151.49|0
1634593200000|2021-10-18 21:40:00|4154.39|4151.39|4154.59|4151.59|4154.59|4151.59|4154.39|4151.39|0
1634593500000|2021-10-18 21:45:00|4154.49|4151.49|4154.39|4151.39|4154.49|4151.49|4154.39|4151.39|0
1634593800000|2021-10-18 21:50:00|4154.49|4151.49|4154.49|4151.49|4154.49|4151.49|4154.29|4151.29|0
1634594100000|2021-10-18 21:55:00|4154.39|4151.39|4154.59|4151.59|4154.69|4151.69|4154.19|4151.19|0
1634594400000|2021-10-18 22:00:00|4153.79|4150.79|4153.69|4150.69|4154.79|4151.79|4153.69|4150.69|0
1634594700000|2021-10-18 22:05:00|4153.99|4150.99|4153.99|4150.99|4154.19|4151.19|4153.69|4150.69|0
1634595000000|2021-10-18 22:10:00|4154.19|4151.19|4153.49|4150.49|4154.39|4151.39|4153.49|4150.49|0
1634595300000|2021-10-18 22:15:00|4153.69|4150.69|4152.59|4149.59|4153.69|4150.69|4152.59|4149.59|0
1634595600000|2021-10-18 22:20:00|4152.69|4149.69|4152.09|4149.09|4152.79|4149.79|4151.89|4148.89|0
1634595900000|2021-10-18 22:25:00|4151.89|4148.89|4152.09|4149.09|4152.59|4149.59|4151.89|4148.89|0
1634596200000|2021-10-18 22:30:00|4152.29|4149.29|4152.29|4149.29|4152.79|4149.79|4152.09|4149.09|0
1634596500000|2021-10-18 22:35:00|4152.09|4149.09|4151.69|4148.69|4152.09|4149.09|4151.39|4148.39|0
1634596800000|2021-10-18 22:40:00|4151.79|4148.79|4150.99|4147.99|4151.89|4148.89|4150.69|4147.69|0
1634597100000|2021-10-18 22:45:00|4151.19|4148.19|4151.19|4148.19|4151.19|4148.19|4150.69|4147.69|0
1634597400000|2021-10-18 22:50:00|4151.39|4148.39|4151.39|4148.39|4152.09|4149.09|4151.39|4148.39|0
1634597700000|2021-10-18 22:55:00|4151.19|4148.19|4150.69|4147.69|4151.29|4148.29|4150.49|4147.49|0
1634598000000|2021-10-18 23:00:00|4151.19|4148.19|4150.89|4147.89|4152.09|4149.09|4150.89|4147.89|0
1634598300000|2021-10-18 23:05:00|4150.79|4147.79|4149.69|4146.69|4150.89|4147.89|4149.69|4146.69|0
1634598600000|2021-10-18 23:10:00|4149.99|4146.99|4150.39|4147.39|4150.89|4147.89|4149.99|4146.99|0
1634598900000|2021-10-18 23:15:00|4150.29|4147.29|4150.69|4147.69|4150.69|4147.69|4149.69|4146.69|0
1634599200000|2021-10-18 23:20:00|4150.39|4147.39|4150.89|4147.89|4151.09|4148.09|4150.19|4147.19|0
1634599500000|2021-10-18 23:25:00|4150.69|4147.69|4151.09|4148.09|4151.29|4148.29|4150.19|4147.19|0
1634599800000|2021-10-18 23:30:00|4151.59|4148.59|4152.49|4149.49|4153.19|4150.19|4151.59|4148.59|0
1634600100000|2021-10-18 23:35:00|4152.59|4149.59|4152.49|4149.49|4152.69|4149.69|4152.29|4149.29|0
1634600400000|2021-10-18 23:40:00|4152.29|4149.29|4154.59|4151.59|4155.29|4152.29|4152.29|4149.29|0
1634600700000|2021-10-18 23:45:00|4154.39|4151.39|4154.09|4151.09|4154.59|4151.59|4153.69|4150.69|0
1634601000000|2021-10-18 23:50:00|4154.19|4151.19|4154.39|4151.39|4155.09|4152.09|4153.69|4150.69|0
1634601300000|2021-10-18 23:55:00|4154.09|4151.09|4154.39|4151.39|4154.59|4151.59|4153.89|4150.89|0
1634601600000|2021-10-19 00:00:00|4154.59|4151.59|4155.69|4152.69|4156.19|4153.19|4154.09|4151.09|0
1634601900000|2021-10-19 00:05:00|4155.49|4152.49|4156.09|4153.09|4156.49|4153.49|4154.59|4151.59|0
1634602200000|2021-10-19 00:10:00|4156.19|4153.19|4157.49|4154.49|4157.69|4154.69|4156.09|4153.09|0
1634602500000|2021-10-19 00:15:00|4157.69|4154.69|4162.09|4160.09|4164.09|4162.09|4157.29|4154.29|593
1634602800000|2021-10-19 00:20:00|4162.29|4160.29|4160.59|4158.59|4163.09|4161.09|4160.09|4158.09|389
1634603100000|2021-10-19 00:25:00|4160.09|4158.09|4158.59|4156.59|4160.09|4158.09|4158.09|4156.09|181
1634603400000|2021-10-19 00:30:00|4159.09|4157.09|4160.09|4158.09|4160.29|4158.29|4159.09|4157.09|93
1634603700000|2021-10-19 00:35:00|4159.59|4157.59|4156.09|4154.09|4159.79|4157.79|4156.09|4154.09|240
1634604000000|2021-10-19 00:40:00|4156.59|4154.59|4156.59|4154.59|4156.59|4154.59|4154.29|4152.29|143
1634604300000|2021-10-19 00:45:00|4156.29|4154.29|4156.59|4154.59|4157.29|4155.29|4154.09|4152.09|149
1634604600000|2021-10-19 00:50:00|4156.79|4154.79|4156.09|4154.09|4156.79|4154.79|4155.59|4153.59|107
1634604900000|2021-10-19 00:55:00|4155.79|4153.79|4157.29|4155.29|4158.59|4156.59|4155.09|4153.09|312
1634605200000|2021-10-19 01:00:00|4157.59|4155.59|4156.29|4154.29|4158.29|4156.29|4156.09|4154.09|63
1634605500000|2021-10-19 01:05:00|4156.09|4154.09|4155.59|4153.59|4156.09|4154.09|4154.79|4152.79|51
1634605800000|2021-10-19 01:10:00|4155.29|4153.29|4154.59|4152.59|4155.29|4153.29|4154.09|4152.09|71
1634606100000|2021-10-19 01:15:00|4154.79|4152.79|4154.29|4152.29|4155.09|4153.09|4153.09|4151.09|29
1634606400000|2021-10-19 01:20:00|4154.59|4152.59|4153.09|4151.09|4156.59|4154.59|4152.79|4150.79|342
1634606700000|2021-10-19 01:25:00|4153.29|4151.29|4154.59|4152.59|4154.59|4152.59|4153.29|4151.29|57
1634607000000|2021-10-19 01:30:00|4154.29|4152.29|4157.29|4155.29|4157.29|4155.29|4153.59|4151.59|160
1634607300000|2021-10-19 01:35:00|4157.09|4155.09|4156.79|4154.79|4159.09|4157.09|4156.59|4154.59|186
1634607600000|2021-10-19 01:40:00|4157.09|4155.09|4158.09|4156.09|4158.09|4156.09|4156.29|4154.29|226
1634607900000|2021-10-19 01:45:00|4158.59|4156.59|4158.79|4156.79|4160.59|4158.59|4158.09|4156.09|233
1634608200000|2021-10-19 01:50:00|4159.09|4157.09|4161.29|4159.29|4161.59|4159.59|4157.59|4155.59|127
1634608500000|2021-10-19 01:55:00|4161.59|4159.59|4161.09|4159.09|4162.59|4160.59|4161.09|4159.09|187
1634608800000|2021-10-19 02:00:00|4161.29|4159.29|4161.79|4159.79|4162.59|4160.59|4161.29|4159.29|161
1634609100000|2021-10-19 02:05:00|4162.09|4160.09|4160.59|4158.59|4162.59|4160.59|4160.59|4158.59|196
1634609400000|2021-10-19 02:10:00|4161.09|4159.09|4159.79|4157.79|4161.09|4159.09|4159.09|4157.09|150
1634609700000|2021-10-19 02:15:00|4160.09|4158.09|4160.79|4158.79|4161.09|4159.09|4159.59|4157.59|79
1634610000000|2021-10-19 02:20:00|4160.59|4158.59|4159.09|4157.09|4160.59|4158.59|4158.79|4156.79|135
1634610300000|2021-10-19 02:25:00|4159.59|4157.59|4160.09|4158.09|4160.59|4158.59|4159.09|4157.09|99
1634610600000|2021-10-19 02:30:00|4160.29|4158.29|4159.59|4157.59|4161.59|4159.59|4159.29|4157.29|101
1634610900000|2021-10-19 02:35:00|4159.79|4157.79|4159.09|4157.09|4159.79|4157.79|4159.09|4157.09|39
1634611200000|2021-10-19 02:40:00|4159.29|4157.29|4158.59|4156.59|4159.59|4157.59|4158.09|4156.09|83
1634611500000|2021-10-19 02:45:00|4158.29|4156.29|4159.79|4157.79|4160.29|4158.29|4158.09|4156.09|367
1634611800000|2021-10-19 02:50:00|4160.09|4158.09|4159.59|4157.59|4160.59|4158.59|4159.29|4157.29|93
1634612100000|2021-10-19 02:55:00|4159.79|4157.79|4159.59|4157.59|4160.09|4158.09|4159.09|4157.09|94
1634612400000|2021-10-19 03:00:00|4159.29|4157.29|4160.29|4158.29|4160.59|4158.59|4159.29|4157.29|41
1634612700000|2021-10-19 03:05:00|4160.59|4158.59|4159.59|4157.59|4160.59|4158.59|4159.09|4157.09|33
1634613000000|2021-10-19 03:10:00|4159.29|4157.29|4160.59|4158.59|4160.79|4158.79|4159.09|4157.09|30
1634613300000|2021-10-19 03:15:00|4160.29|4158.29|4159.09|4157.09|4160.29|4158.29|4159.09|4157.09|45
1634613600000|2021-10-19 03:20:00|4159.29|4157.29|4158.59|4156.59|4159.59|4157.59|4158.29|4156.29|43
1634613900000|2021-10-19 03:25:00|4158.79|4156.79|4158.59|4156.59|4159.09|4157.09|4158.59|4156.59|39
1634614200000|2021-10-19 03:30:00|4159.09|4157.09|4160.09|4158.09|4160.59|4158.59|4158.79|4156.79|28
1634614500000|2021-10-19 03:35:00|4160.29|4158.29|4160.59|4158.59|4160.59|4158.59|4160.09|4158.09|41
1634614800000|2021-10-19 03:40:00|4160.29|4158.29|4161.29|4159.29|4162.59|4160.59|4160.29|4158.29|143
1634615100000|2021-10-19 03:45:00|4161.09|4159.09|4161.09|4159.09|4161.59|4159.59|4161.09|4159.09|48
1634615400000|2021-10-19 03:50:00|4161.59|4159.59|4161.09|4159.09|4161.59|4159.59|4160.59|4158.59|13
1634615700000|2021-10-19 03:55:00|4160.79|4158.79|4161.09|4159.09|4161.09|4159.09|4160.59|4158.59|13
1634616000000|2021-10-19 04:00:00|4160.79|4158.79|4161.09|4159.09|4161.59|4159.59|4160.79|4158.79|4
1634616300000|2021-10-19 04:05:00|4160.59|4158.59|4160.29|4158.29|4161.09|4159.09|4160.09|4158.09|11
1634616600000|2021-10-19 04:10:00|4160.09|4158.09|4160.59|4158.59|4160.79|4158.79|4160.09|4158.09|3
1634616900000|2021-10-19 04:15:00|4160.79|4158.79|4159.79|4157.79|4161.29|4159.29|4159.59|4157.59|39
1634617200000|2021-10-19 04:20:00|4159.59|4157.59|4160.29|4158.29|4160.29|4158.29|4159.59|4157.59|6
1634617500000|2021-10-19 04:25:00|4160.59|4158.59|4160.29|4158.29|4160.59|4158.59|4160.09|4158.09|15
1634617800000|2021-10-19 04:30:00|4160.59|4158.59|4160.59|4158.59|4160.79|4158.79|4160.09|4158.09|16
1634618100000|2021-10-19 04:35:00|4160.09|4158.09|4158.59|4156.59|4160.09|4158.09|4158.29|4156.29|61
1634618400000|2021-10-19 04:40:00|4158.79|4156.79|4159.59|4157.59|4159.59|4157.59|4158.59|4156.59|29
1634618700000|2021-10-19 04:45:00|4159.29|4157.29|4157.79|4155.79|4159.59|4157.59|4157.59|4155.59|21
1634619000000|2021-10-19 04:50:00|4157.59|4155.59|4158.09|4156.09|4158.59|4156.59|4157.59|4155.59|127
1634619300000|2021-10-19 04:55:00|4158.29|4156.29|4159.59|4157.59|4159.59|4157.59|4158.09|4156.09|39
1634619600000|2021-10-19 05:00:00|4159.09|4157.09|4158.79|4156.79|4160.09|4158.09|4158.59|4156.59|44
1634619900000|2021-10-19 05:05:00|4158.59|4156.59|4156.79|4154.79|4158.59|4156.59|4156.59|4154.59|255
1634620200000|2021-10-19 05:10:00|4157.09|4155.09|4157.59|4155.59|4158.09|4156.09|4156.79|4154.79|29
1634620500000|2021-10-19 05:15:00|4157.79|4155.79|4157.59|4155.59|4158.09|4156.09|4157.09|4155.09|52
1634620800000|2021-10-19 05:20:00|4157.79|4155.79|4158.09|4156.09|4158.59|4156.59|4157.59|4155.59|16
1634621100000|2021-10-19 05:25:00|4157.79|4155.79|4158.59|4156.59|4159.09|4157.09|4157.59|4155.59|27
1634621400000|2021-10-19 05:30:00|4159.09|4157.09|4159.29|4157.29|4159.59|4157.59|4158.59|4156.59|22
1634621700000|2021-10-19 05:35:00|4159.59|4157.59|4159.59|4157.59|4160.09|4158.09|4159.09|4157.09|53
1634622000000|2021-10-19 05:40:00|4159.29|4157.29|4161.59|4159.59|4162.09|4160.09|4159.29|4157.29|90
1634622300000|2021-10-19 05:45:00|4161.29|4159.29|4163.59|4161.59|4163.59|4161.59|4161.09|4159.09|604
1634622600000|2021-10-19 05:50:00|4163.29|4161.29|4161.09|4159.09|4164.09|4162.09|4161.09|4159.09|526
1634622900000|2021-10-19 05:55:00|4161.59|4159.59|4163.59|4161.59|4164.09|4162.09|4161.09|4159.09|274
1634623200000|2021-10-19 06:00:00|4163.34|4161.84|4164.84|4163.34|4165.04|4163.54|4159.34|4157.84|1721
1634623500000|2021-10-19 06:05:00|4164.34|4162.84|4160.84|4159.34|4164.34|4162.84|4160.34|4158.84|962
1634623800000|2021-10-19 06:10:00|4161.04|4159.54|4160.84|4159.34|4161.34|4159.84|4159.84|4158.34|705
1634624100000|2021-10-19 06:15:00|4161.34|4159.84|4163.34|4161.84|4163.84|4162.34|4160.34|4158.84|420
1634624400000|2021-10-19 06:20:00|4163.84|4162.34|4165.04|4163.54|4165.84|4164.34|4161.84|4160.34|1208
1634624700000|2021-10-19 06:25:00|4165.34|4163.84|4163.84|4162.34|4166.84|4165.34|4163.34|4161.84|883
1634625000000|2021-10-19 06:30:00|4163.54|4162.04|4167.34|4165.84|4167.84|4166.34|4163.34|4161.84|1207
1634625300000|2021-10-19 06:35:00|4167.04|4165.54|4165.34|4163.84|4167.34|4165.84|4164.84|4163.34|850
1634625600000|2021-10-19 06:40:00|4165.04|4163.54|4163.84|4162.34|4165.34|4163.84|4162.84|4161.34|750
1634625900000|2021-10-19 06:45:00|4164.34|4162.84|4167.34|4165.84|4168.34|4166.84|4163.84|4162.34|1743
1634626200000|2021-10-19 06:50:00|4167.04|4165.54|4167.04|4165.54|4167.34|4165.84|4164.34|4162.84|1251
1634626500000|2021-10-19 06:55:00|4166.84|4165.34|4166.34|4164.84|4167.34|4165.84|4164.84|4163.34|1345
1634626800000|2021-10-19 07:00:00|4165.84|4164.34|4160.34|4158.84|4165.84|4164.34|4154.34|4152.84|15187
1634627100000|2021-10-19 07:05:00|4159.34|4157.84|4154.34|4152.84|4159.34|4157.84|4154.34|4152.84|6029
1634627400000|2021-10-19 07:10:00|4154.84|4153.34|4154.34|4152.84|4154.84|4153.34|4151.34|4149.84|5311
1634627700000|2021-10-19 07:15:00|4153.84|4152.34|4153.84|4152.34|4156.34|4154.84|4151.84|4150.34|3196
1634628000000|2021-10-19 07:20:00|4154.34|4152.84|4153.34|4151.84|4156.84|4155.34|4153.34|4151.84|2784
1634628300000|2021-10-19 07:25:00|4153.84|4152.34|4155.34|4153.84|4156.54|4155.04|4153.34|4151.84|3591
1634628600000|2021-10-19 07:30:00|4155.84|4154.34|4160.34|4158.84|4161.34|4159.84|4155.84|4154.34|5273
1634628900000|2021-10-19 07:35:00|4160.54|4159.04|4157.34|4155.84|4160.54|4159.04|4155.34|4153.84|2651
1634629200000|2021-10-19 07:40:00|4157.86|4156.36|4156.86|4155.36|4158.86|4157.36|4155.86|4154.36|2000
1634629500000|2021-10-19 07:45:00|4156.36|4154.86|4156.86|4155.36|4158.36|4156.86|4155.86|4154.36|1801
1634629800000|2021-10-19 07:50:00|4156.56|4155.06|4158.36|4156.86|4158.36|4156.86|4154.86|4153.36|2533
1634630100000|2021-10-19 07:55:00|4158.86|4157.36|4158.86|4157.36|4159.36|4157.86|4157.86|4156.36|1716
1634630400000|2021-10-19 08:00:00|4158.36|4156.86|4158.86|4157.36|4160.36|4158.86|4156.86|4155.36|4202
1634630700000|2021-10-19 08:05:00|4158.56|4157.06|4167.36|4165.86|4167.86|4166.36|4157.86|4156.36|4846
1634631000000|2021-10-19 08:10:00|4166.86|4165.36|4165.36|4163.86|4166.86|4165.36|4164.86|4163.36|3494
1634631300000|2021-10-19 08:15:00|4165.86|4164.36|4166.86|4165.36|4168.36|4166.86|4165.86|4164.36|4273
1634631600000|2021-10-19 08:20:00|4167.36|4165.86|4165.36|4163.86|4167.36|4165.86|4164.86|4163.36|1915
1634631900000|2021-10-19 08:25:00|4165.86|4164.36|4162.86|4161.36|4165.86|4164.36|4161.86|4160.36|3173
1634632200000|2021-10-19 08:30:00|4163.36|4161.86|4159.86|4158.36|4163.86|4162.36|4158.86|4157.36|2007
1634632500000|2021-10-19 08:35:00|4160.36|4158.86|4159.36|4157.86|4161.36|4159.86|4158.86|4157.36|2661
1634632800000|2021-10-19 08:40:00|4159.56|4158.06|4159.36|4157.86|4160.36|4158.86|4158.86|4157.36|2031
1634633100000|2021-10-19 08:45:00|4158.86|4157.36|4160.36|4158.86|4161.86|4160.36|4158.86|4157.36|3106
1634633400000|2021-10-19 08:50:00|4160.86|4159.36|4158.36|4156.86|4161.36|4159.86|4158.36|4156.86|2038
1634633700000|2021-10-19 08:55:00|4157.86|4156.36|4159.86|4158.36|4160.56|4159.06|4157.86|4156.36|1682
1634634000000|2021-10-19 09:00:00|4159.36|4157.86|4160.86|4159.36|4160.86|4159.36|4158.36|4156.86|3180
1634634300000|2021-10-19 09:05:00|4160.36|4158.86|4159.36|4157.86|4160.86|4159.36|4159.06|4157.56|722
1634634600000|2021-10-19 09:10:00|4159.56|4158.06|4160.86|4159.36|4160.86|4159.36|4157.86|4156.36|1653
1634634900000|2021-10-19 09:15:00|4160.56|4159.06|4158.36|4156.86|4160.86|4159.36|4158.36|4156.86|1161
1634635200000|2021-10-19 09:20:00|4158.86|4157.36|4160.36|4158.86|4160.36|4158.86|4158.86|4157.36|2566
1634635500000|2021-10-19 09:25:00|4160.56|4159.06|4160.36|4158.86|4160.86|4159.36|4158.86|4157.36|2561
1634635800000|2021-10-19 09:30:00|4160.86|4159.36|4159.86|4158.36|4160.86|4159.36|4158.86|4157.36|3528
1634636100000|2021-10-19 09:35:00|4159.56|4158.06|4158.86|4157.36|4160.86|4159.36|4158.86|4157.36|1906
1634636400000|2021-10-19 09:40:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|1683
1634636700000|2021-10-19 09:45:00|4160.36|4158.86|4160.36|4158.86|4161.36|4159.86|4159.86|4158.36|1437
1634637000000|2021-10-19 09:50:00|4160.06|4158.56|4160.86|4159.36|4160.86|4159.36|4159.56|4158.06|1089
1634637300000|2021-10-19 09:55:00|4160.36|4158.86|4159.86|4158.36|4160.86|4159.36|4158.86|4157.36|1509
1634637600000|2021-10-19 10:00:00|4160.36|4158.86|4158.86|4157.36|4161.36|4159.86|4158.86|4157.36|2261
1634637900000|2021-10-19 10:05:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|2685
1634638200000|2021-10-19 10:10:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|987
1634638500000|2021-10-19 10:15:00|4160.36|4158.86|4159.36|4157.86|4160.36|4158.86|4158.86|4157.36|593
1634638800000|2021-10-19 10:20:00|4158.86|4157.36|4158.86|4157.36|4159.36|4157.86|4158.36|4156.86|1559
1634639100000|2021-10-19 10:25:00|4159.36|4157.86|4161.86|4160.36|4161.86|4160.36|4158.86|4157.36|1734
1634639400000|2021-10-19 10:30:00|4161.36|4159.86|4162.86|4161.36|4163.86|4162.36|4161.36|4159.86|1679
1634639700000|2021-10-19 10:35:00|4162.36|4160.86|4163.86|4162.36|4163.86|4162.36|4162.36|4160.86|1823
1634640000000|2021-10-19 10:40:00|4163.36|4161.86|4163.86|4162.36|4164.36|4162.86|4163.36|4161.86|1071
1634640300000|2021-10-19 10:45:00|4164.06|4162.56|4164.86|4163.36|4165.36|4163.86|4164.06|4162.56|3123
1634640600000|2021-10-19 10:50:00|4165.06|4163.56|4168.86|4167.36|4168.86|4167.36|4164.86|4163.36|5614
1634640900000|2021-10-19 10:55:00|4169.36|4167.86|4166.86|4165.36|4169.36|4167.86|4166.36|4164.86|3589
1634641200000|2021-10-19 11:00:00|4166.36|4164.86|4166.36|4164.86|4167.36|4165.86|4165.86|4164.36|2659
1634641500000|2021-10-19 11:05:00|4165.86|4164.36|4161.86|4160.36|4166.06|4164.56|4161.86|4160.36|3356
1634641800000|2021-10-19 11:10:00|4162.36|4160.86|4164.36|4162.86|4164.56|4163.06|4161.36|4159.86|1881
1634642100000|2021-10-19 11:15:00|4164.86|4163.36|4166.36|4164.86|4166.36|4164.86|4163.86|4162.36|5602
1634642400000|2021-10-19 11:20:00|4166.86|4165.36|4164.86|4163.36|4166.86|4165.36|4164.36|4162.86|2695
1634642700000|2021-10-19 11:25:00|4165.36|4163.86|4167.36|4165.86|4167.36|4165.86|4164.86|4163.36|1400
1634643000000|2021-10-19 11:30:00|4166.86|4165.36|4164.36|4162.86|4167.36|4165.86|4163.36|4161.86|2403
1634643300000|2021-10-19 11:35:00|4164.86|4163.36|4163.36|4161.86|4164.86|4163.36|4162.86|4161.36|778
1634643600000|2021-10-19 11:40:00|4163.25|4161.75|4163.25|4161.75|4164.25|4162.75|4162.75|4161.25|2770
1634643900000|2021-10-19 11:45:00|4162.75|4161.25|4162.25|4160.75|4163.25|4161.75|4162.25|4160.75|1417
1634644200000|2021-10-19 11:50:00|4162.75|4161.25|4162.75|4161.25|4162.75|4161.25|4161.25|4159.75|3036
1634644500000|2021-10-19 11:55:00|4162.25|4160.75|4163.25|4161.75|4163.25|4161.75|4162.25|4160.75|1811
1634644800000|2021-10-19 12:00:00|4162.75|4161.25|4162.75|4161.25|4163.25|4161.75|4162.25|4160.75|2067
1634645100000|2021-10-19 12:05:00|4162.25|4160.75|4161.75|4160.25|4162.75|4161.25|4161.75|4160.25|3370
1634645400000|2021-10-19 12:10:00|4161.95|4160.45|4161.75|4160.25|4162.45|4160.95|4161.75|4160.25|636
1634645700000|2021-10-19 12:15:00|4162.25|4160.75|4161.75|4160.25|4162.75|4161.25|4160.25|4158.75|2041
1634646000000|2021-10-19 12:20:00|4161.25|4159.75|4159.75|4158.25|4162.25|4160.75|4159.25|4157.75|2157
1634646300000|2021-10-19 12:25:00|4160.25|4158.75|4160.25|4158.75|4160.75|4159.25|4159.75|4158.25|2024
1634646600000|2021-10-19 12:30:00|4159.75|4158.25|4161.25|4159.75|4161.75|4160.25|4159.75|4158.25|1727
1634646900000|2021-10-19 12:35:00|4160.95|4159.45|4161.25|4159.75|4161.25|4159.75|4160.25|4158.75|1911
1634647200000|2021-10-19 12:40:00|4160.75|4159.25|4159.25|4157.75|4161.25|4159.75|4158.75|4157.25|882
1634647500000|2021-10-19 12:45:00|4158.75|4157.25|4159.75|4158.25|4159.75|4158.25|4158.25|4156.75|2285
1634647800000|2021-10-19 12:50:00|4159.95|4158.45|4158.75|4157.25|4161.25|4159.75|4158.75|4157.25|2652
1634648100000|2021-10-19 12:55:00|4159.25|4157.75|4158.25|4156.75|4159.75|4158.25|4157.75|4156.25|847
1634648400000|2021-10-19 13:00:00|4157.75|4156.25|4157.75|4156.25|4157.75|4156.25|4155.75|4154.25|3115
1634648700000|2021-10-19 13:05:00|4157.25|4155.75|4156.25|4154.75|4157.75|4156.25|4156.25|4154.75|1377
1634649000000|2021-10-19 13:10:00|4155.75|4154.25|4156.75|4155.25|4157.25|4155.75|4155.25|4153.75|2342
1634649300000|2021-10-19 13:15:00|4157.25|4155.75|4158.75|4157.25|4159.25|4157.75|4156.75|4155.25|1308
1634649600000|2021-10-19 13:20:00|4158.25|4156.75|4158.25|4156.75|4159.75|4158.25|4158.25|4156.75|1783
1634649900000|2021-10-19 13:25:00|4158.45|4156.95|4156.25|4154.75|4159.25|4157.75|4156.25|4154.75|2060
1634650200000|2021-10-19 13:30:00|4156.75|4155.25|4156.25|4154.75|4158.25|4156.75|4154.25|4152.75|5944
1634650500000|2021-10-19 13:35:00|4155.75|4154.25|4157.75|4156.25|4157.75|4156.25|4154.75|4153.25|6086
1634650800000|2021-10-19 13:40:00|4158.25|4156.75|4157.75|4156.25|4162.25|4160.75|4157.75|4156.25|5622
1634651100000|2021-10-19 13:45:00|4158.25|4156.75|4158.25|4156.75|4161.25|4159.75|4156.75|4155.25|4867
1634651400000|2021-10-19 13:50:00|4158.45|4156.95|4159.25|4157.75|4160.25|4158.75|4158.25|4156.75|4942
1634651700000|2021-10-19 13:55:00|4158.75|4157.25|4158.75|4157.25|4159.75|4158.25|4157.25|4155.75|2595
1634652000000|2021-10-19 14:00:00|4158.95|4157.45|4161.25|4159.75|4161.25|4159.75|4158.75|4157.25|3694
1634652300000|2021-10-19 14:05:00|4161.75|4160.25|4161.75|4160.25|4162.25|4160.75|4159.75|4158.25|23671
1634652600000|2021-10-19 14:10:00|4161.69|4160.19|4163.19|4161.69|4165.19|4163.69|4161.19|4159.69|3426
1634652900000|2021-10-19 14:15:00|4163.69|4162.19|4164.69|4163.19|4164.69|4163.19|4162.69|4161.19|1906
1634653200000|2021-10-19 14:20:00|4164.19|4162.69|4161.69|4160.19|4164.19|4162.69|4161.19|4159.69|3185
1634653500000|2021-10-19 14:25:00|4162.19|4160.69|4163.69|4162.19|4163.69|4162.19|4161.69|4160.19|2358
1634653800000|2021-10-19 14:30:00|4163.19|4161.69|4160.69|4159.19|4163.19|4161.69|4160.19|4158.69|3727
1634654100000|2021-10-19 14:35:00|4161.19|4159.69|4161.69|4160.19|4161.69|4160.19|4159.19|4157.69|3100
1634654400000|2021-10-19 14:40:00|4161.89|4160.39|4161.19|4159.69|4163.69|4162.19|4161.19|4159.69|2277
1634654700000|2021-10-19 14:45:00|4161.69|4160.19|4161.19|4159.69|4162.19|4160.69|4160.89|4159.39|4761
1634655000000|2021-10-19 14:50:00|4160.89|4159.39|4162.69|4161.19|4163.19|4161.69|4160.69|4159.19|5369
1634655300000|2021-10-19 14:55:00|4163.19|4161.69|4166.69|4165.19|4166.69|4165.19|4162.69|4161.19|6569
1634655600000|2021-10-19 15:00:00|4166.19|4164.69|4166.19|4164.69|4166.69|4165.19|4165.19|4163.69|6760
1634655900000|2021-10-19 15:05:00|4165.69|4164.19|4166.69|4165.19|4167.69|4166.19|4165.69|4164.19|3487
1634656200000|2021-10-19 15:10:00|4167.19|4165.69|4167.69|4166.19|4168.19|4166.69|4166.19|4164.69|2990
1634656500000|2021-10-19 15:15:00|4168.19|4166.69|4167.19|4165.69|4169.19|4167.69|4166.69|4165.19|3729
1634656800000|2021-10-19 15:20:00|4167.69|4166.19|4168.19|4166.69|4169.69|4168.19|4167.69|4166.19|6892
1634657100000|2021-10-19 15:25:00|4168.69|4167.19|4171.69|4170.19|4171.69|4170.19|4168.19|4166.69|20483
1634657400000|2021-10-19 15:30:00|4171.19|4169.69|4167.69|4166.19|4171.69|4170.19|4167.19|4165.69|21280
1634657700000|2021-10-19 15:35:00|4168.19|4166.69|4168.69|4167.19|4169.19|4167.69|4167.69|4166.19|10954
1634658000000|2021-10-19 15:40:00|4168.19|4166.69|4169.69|4168.19|4170.19|4168.69|4168.19|4166.69|4682
1634658300000|2021-10-19 15:45:00|4168.69|4167.19|4167.69|4166.19|4169.19|4167.69|4167.19|4165.69|9798
1634658600000|2021-10-19 15:50:00|4167.19|4165.69|4167.19|4165.69|4168.19|4166.69|4166.69|4165.19|5554
1634658900000|2021-10-19 15:55:00|4166.69|4165.19|4168.19|4166.69|4168.69|4167.19|4166.69|4165.19|2486
1634659200000|2021-10-19 16:00:00|4168.39|4166.89|4167.69|4166.19|4168.39|4166.89|4167.19|4165.69|1497
1634659500000|2021-10-19 16:05:00|4167.19|4165.69|4167.19|4165.69|4167.69|4166.19|4167.19|4165.69|1552
1634659800000|2021-10-19 16:10:00|4167.39|4165.89|4168.69|4167.19|4169.19|4167.69|4167.19|4165.69|1014
1634660100000|2021-10-19 16:15:00|4168.19|4166.69|4167.69|4166.19|4168.69|4167.19|4167.69|4166.19|367
1634660400000|2021-10-19 16:20:00|4167.19|4165.69|4166.19|4164.69|4167.69|4166.19|4166.19|4164.69|690
1634660700000|2021-10-19 16:25:00|4165.69|4164.19|4166.69|4165.19|4166.89|4165.39|4165.69|4164.19|1024
1634661000000|2021-10-19 16:30:00|4167.19|4165.69|4167.19|4165.69|4167.69|4166.19|4166.69|4165.19|1314
1634661300000|2021-10-19 16:35:00|4167.69|4166.19|4167.69|4166.19|4168.19|4166.69|4167.19|4165.69|1495
1634661600000|2021-10-19 16:40:00|4167.39|4165.89|4169.19|4167.69|4169.19|4167.69|4167.19|4165.69|962
1634661900000|2021-10-19 16:45:00|4168.69|4167.19|4168.19|4166.69|4169.19|4167.69|4168.19|4166.69|1728
1634662200000|2021-10-19 16:50:00|4168.39|4166.89|4168.69|4167.19|4169.19|4167.69|4167.69|4166.19|904
1634662500000|2021-10-19 16:55:00|4169.19|4167.69|4169.69|4168.19|4170.19|4168.69|4168.69|4167.19|662
1634662800000|2021-10-19 17:00:00|4169.19|4167.69|4168.19|4166.69|4169.69|4168.19|4167.69|4166.19|978
1634663100000|2021-10-19 17:05:00|4167.89|4166.39|4168.69|4167.19|4168.69|4167.19|4167.69|4166.19|387
1634663400000|2021-10-19 17:10:00|4168.39|4166.89|4168.19|4166.69|4168.69|4167.19|4167.19|4165.69|644
1634663700000|2021-10-19 17:15:00|4167.69|4166.19|4168.19|4166.69|4168.19|4166.69|4167.69|4166.19|193
1634664000000|2021-10-19 17:20:00|4167.69|4166.19|4169.19|4167.69|4169.19|4167.69|4167.69|4166.19|648
1634664300000|2021-10-19 17:25:00|4168.69|4167.19|4167.69|4166.19|4168.69|4167.19|4167.69|4166.19|259
1634664600000|2021-10-19 17:30:00|4168.19|4166.69|4168.19|4166.69|4168.69|4167.19|4167.69|4166.19|485
1634664900000|2021-10-19 17:35:00|4167.69|4166.19|4168.69|4167.19|4168.69|4167.19|4167.69|4166.19|150
1634665200000|2021-10-19 17:40:00|4168.19|4166.69|4168.19|4166.69|4168.39|4166.89|4167.69|4166.19|420
1634665500000|2021-10-19 17:45:00|4168.39|4166.89|4168.19|4166.69|4168.69|4167.19|4168.19|4166.69|110
1634665800000|2021-10-19 17:50:00|4168.69|4167.19|4168.69|4167.19|4168.69|4167.19|4168.19|4166.69|171
1634666100000|2021-10-19 17:55:00|4168.19|4166.69|4167.69|4166.19|4169.19|4167.69|4167.69|4166.19|503
1634666400000|2021-10-19 18:00:00|4167.19|4165.69|4166.69|4165.19|4167.69|4166.19|4166.69|4165.19|827
1634666700000|2021-10-19 18:05:00|4166.89|4165.39|4166.19|4164.69|4167.19|4165.69|4166.19|4164.69|277
1634667000000|2021-10-19 18:10:00|4166.39|4164.89|4166.69|4165.19|4167.19|4165.69|4166.19|4164.69|152
1634667300000|2021-10-19 18:15:00|4166.39|4164.89|4166.69|4165.19|4166.69|4165.19|4166.19|4164.69|250
1634667600000|2021-10-19 18:20:00|4166.19|4164.69|4164.69|4163.19|4166.69|4165.19|4164.69|4163.19|563
1634667900000|2021-10-19 18:25:00|4164.89|4163.39|4163.69|4162.19|4165.19|4163.69|4163.69|4162.19|548
1634668200000|2021-10-19 18:30:00|4164.19|4162.69|4162.19|4160.69|4164.19|4162.69|4161.19|4159.69|1205
1634668500000|2021-10-19 18:35:00|4161.69|4160.19|4161.89|4160.39|4162.19|4160.69|4160.69|4159.19|482
1634668800000|2021-10-19 18:40:00|4162.19|4160.69|4162.69|4161.19|4162.69|4161.19|4161.69|4160.19|204
1634669100000|2021-10-19 18:45:00|4162.39|4160.89|4163.19|4161.69|4163.19|4161.69|4161.69|4160.19|427
1634669400000|2021-10-19 18:50:00|4163.69|4162.19|4163.39|4161.89|4164.19|4162.69|4162.69|4161.19|306
1634669700000|2021-10-19 18:55:00|4163.19|4161.69|4164.19|4162.69|4164.19|4162.69|4162.69|4161.19|193
1634670000000|2021-10-19 19:00:00|4163.69|4162.19|4163.69|4162.19|4164.19|4162.69|4163.69|4162.19|838
1634670300000|2021-10-19 19:05:00|4164.19|4162.69|4165.69|4164.19|4165.69|4164.19|4164.19|4162.69|710
1634670600000|2021-10-19 19:10:00|4165.39|4163.89|4165.69|4164.19|4165.69|4164.19|4164.69|4163.19|456
1634670900000|2021-10-19 19:15:00|4165.39|4163.89|4168.19|4166.69|4168.19|4166.69|4165.39|4163.89|462
1634671200000|2021-10-19 19:20:00|4167.69|4166.19|4165.69|4164.19|4167.89|4166.39|4165.19|4163.69|946
1634671500000|2021-10-19 19:25:00|4165.39|4163.89|4167.69|4166.19|4168.19|4166.69|4165.39|4163.89|582
1634671800000|2021-10-19 19:30:00|4167.19|4165.69|4166.69|4165.19|4167.19|4165.69|4164.69|4163.19|3055
1634672100000|2021-10-19 19:35:00|4166.89|4165.39|4165.69|4164.19|4167.69|4166.19|4165.69|4164.19|785
1634672400000|2021-10-19 19:40:00|4165.19|4163.69|4164.19|4162.69|4166.19|4164.69|4164.19|4162.69|488
1634672700000|2021-10-19 19:45:00|4164.69|4163.19|4165.19|4163.69|4166.19|4164.69|4164.19|4162.69|740
1634673000000|2021-10-19 19:50:00|4165.69|4164.19|4166.39|4164.89|4167.69|4166.19|4164.69|4163.19|1284
1634673300000|2021-10-19 19:55:00|4166.69|4165.19|4167.19|4165.69|4169.19|4167.69|4164.19|4162.69|4910
1634673600000|2021-10-19 20:00:00|4170.84|4167.84|4174.24|4171.24|4174.24|4171.24|4169.94|4166.94|55
1634673900000|2021-10-19 20:05:00|4173.84|4170.84|4173.54|4170.54|4174.24|4171.24|4172.84|4169.84|0
1634674200000|2021-10-19 20:10:00|4173.34|4170.34|4173.14|4170.14|4173.54|4170.54|4172.84|4169.84|0
1634674500000|2021-10-19 20:15:00|4173.34|4170.34|4174.24|4171.24|4174.94|4171.94|4173.14|4170.14|0
1634674800000|2021-10-19 20:20:00|4174.54|4171.54|4174.74|4171.74|4174.94|4171.94|4174.24|4171.24|0
1634675100000|2021-10-19 20:25:00|4174.54|4171.54|4175.84|4172.84|4175.84|4172.84|4174.54|4171.54|0
1634675400000|2021-10-19 20:30:00|4175.64|4172.64|4174.94|4171.94|4175.64|4172.64|4174.54|4171.54|0
1634675700000|2021-10-19 20:35:00|4174.74|4171.74|4174.94|4171.94|4175.44|4172.44|4174.74|4171.74|0
1634676000000|2021-10-19 20:40:00|4175.14|4172.14|4174.24|4171.24|4175.44|4172.44|4174.24|4171.24|0
1634676300000|2021-10-19 20:45:00|4174.04|4171.04|4173.84|4170.84|4174.74|4171.74|4173.84|4170.84|0
1634676600000|2021-10-19 20:50:00|4174.04|4171.04|4174.54|4171.54|4174.94|4171.94|4174.04|4171.04|0
1634676900000|2021-10-19 20:55:00|4174.24|4171.24|4173.74|4170.74|4174.24|4171.24|4173.64|4170.64|0
1634677200000|2021-10-19 21:00:00|4173.54|4170.54|4173.14|4170.14|4173.74|4170.74|4172.94|4169.94|0
1634677800000|2021-10-19 21:10:00|4173.24|4170.24|4173.14|4170.14|4173.24|4170.24|4173.14|4170.14|0
1634678100000|2021-10-19 21:15:00|4173.04|4170.04|4173.04|4170.04|4173.14|4170.14|4173.04|4170.04|0
1634678700000|2021-10-19 21:25:00|4173.14|4170.14|4173.14|4170.14|4173.14|4170.14|4173.14|4170.14|0
1634679000000|2021-10-19 21:30:00|4173.24|4170.24|4173.34|4170.34|4173.34|4170.34|4173.14|4170.14|0
1634679300000|2021-10-19 21:35:00|4173.24|4170.24|4173.14|4170.14|4173.34|4170.34|4173.14|4170.14|0
1634679600000|2021-10-19 21:40:00|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|0
1634679900000|2021-10-19 21:45:00|4173.14|4170.14|4173.14|4170.14|4173.34|4170.34|4173.14|4170.14|0
1634680200000|2021-10-19 21:50:00|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|4173.14|4170.14|0
1634680500000|2021-10-19 21:55:00|4173.14|4170.14|4173.54|4170.54|4173.54|4170.54|4173.14|4170.14|0
1634680800000|2021-10-19 22:00:00|4174.14|4171.14|4172.24|4169.24|4174.14|4171.14|4171.94|4168.94|0
1634681100000|2021-10-19 22:05:00|4171.94|4168.94|4171.74|4168.74|4172.24|4169.24|4171.54|4168.54|0
1634681400000|2021-10-19 22:10:00|4171.94|4168.94|4171.94|4168.94|4172.24|4169.24|4171.74|4168.74|0
1634681700000|2021-10-19 22:15:00|4172.24|4169.24|4171.04|4168.04|4172.24|4169.24|4170.54|4167.54|0
1634682000000|2021-10-19 22:20:00|4171.24|4168.24|4172.34|4169.34|4172.44|4169.44|4171.04|4168.04|0
1634682300000|2021-10-19 22:25:00|4172.44|4169.44|4171.54|4168.54|4172.44|4169.44|4171.24|4168.24|0
1634682600000|2021-10-19 22:30:00|4171.24|4168.24|4170.54|4167.54|4171.24|4168.24|4170.54|4167.54|0
1634682900000|2021-10-19 22:35:00|4170.14|4167.14|4170.34|4167.34|4171.24|4168.24|4170.14|4167.14|0
1634683200000|2021-10-19 22:40:00|4170.54|4167.54|4171.14|4168.14|4171.54|4168.54|4170.34|4167.34|0
1634683500000|2021-10-19 22:45:00|4171.04|4168.04|4170.84|4167.84|4171.24|4168.24|4170.34|4167.34|0
1634683800000|2021-10-19 22:50:00|4170.54|4167.54|4171.24|4168.24|4171.54|4168.54|4170.54|4167.54|0
1634684100000|2021-10-19 22:55:00|4171.54|4168.54|4171.24|4168.24|4172.24|4169.24|4171.24|4168.24|0
1634684400000|2021-10-19 23:00:00|4171.04|4168.04|4171.04|4168.04|4171.54|4168.54|4170.84|4167.84|0
1634684700000|2021-10-19 23:05:00|4170.84|4167.84|4171.54|4168.54|4171.74|4168.74|4170.54|4167.54|0
1634685000000|2021-10-19 23:10:00|4171.74|4168.74|4172.24|4169.24|4172.24|4169.24|4171.54|4168.54|0
1634685300000|2021-10-19 23:15:00|4172.44|4169.44|4171.74|4168.74|4172.84|4169.84|4171.74|4168.74|0
1634685600000|2021-10-19 23:20:00|4171.84|4168.84|4171.54|4168.54|4171.94|4168.94|4171.54|4168.54|0
1634685900000|2021-10-19 23:25:00|4171.34|4168.34|4172.24|4169.24|4172.24|4169.24|4171.04|4168.04|0
1634686200000|2021-10-19 23:30:00|4172.44|4169.44|4172.44|4169.44|4172.44|4169.44|4171.74|4168.74|0
1634686500000|2021-10-19 23:35:00|4172.64|4169.64|4174.54|4171.54|4174.54|4171.54|4172.64|4169.64|0
1634686800000|2021-10-19 23:40:00|4174.24|4171.24|4173.54|4170.54|4174.54|4171.54|4173.54|4170.54|0
1634687100000|2021-10-19 23:45:00|4173.44|4170.44|4174.94|4171.94|4175.14|4172.14|4173.14|4170.14|0
1634687400000|2021-10-19 23:50:00|4175.14|4172.14|4174.24|4171.24|4175.44|4172.44|4174.24|4171.24|0
1634687700000|2021-10-19 23:55:00|4174.34|4171.34|4174.24|4171.24|4174.74|4171.74|4174.04|4171.04|0
1634688000000|2021-10-20 00:00:00|4174.74|4171.74|4174.04|4171.04|4175.14|4172.14|4173.84|4170.84|0
1634688300000|2021-10-20 00:05:00|4173.94|4170.94|4171.94|4168.94|4174.34|4171.34|4171.54|4168.54|0
1634688600000|2021-10-20 00:10:00|4172.04|4169.04|4173.14|4170.14|4173.54|4170.54|4171.74|4168.74|0
1634688900000|2021-10-20 00:15:00|4172.44|4170.44|4169.14|4167.14|4172.94|4170.94|4168.94|4166.94|812
1634689200000|2021-10-20 00:20:00|4168.94|4166.94|4167.94|4165.94|4169.44|4167.44|4167.94|4165.94|151
1634689500000|2021-10-20 00:25:00|4168.14|4166.14|4168.94|4166.94|4169.64|4167.64|4167.44|4165.44|190
1634689800000|2021-10-20 00:30:00|4168.64|4166.64|4169.44|4167.44|4169.94|4167.94|4167.44|4165.44|141
1634690100000|2021-10-20 00:35:00|4169.64|4167.64|4170.44|4168.44|4171.14|4169.14|4169.44|4167.44|99
1634690400000|2021-10-20 00:40:00|4170.64|4168.64|4172.14|4170.14|4172.14|4170.14|4170.64|4168.64|48
1634690700000|2021-10-20 00:45:00|4171.94|4169.94|4170.64|4168.64|4173.14|4171.14|4170.44|4168.44|108
1634691000000|2021-10-20 00:50:00|4170.44|4168.44|4171.14|4169.14|4171.44|4169.44|4168.64|4166.64|128
1634691300000|2021-10-20 00:55:00|4170.94|4168.94|4169.64|4167.64|4171.44|4169.44|4169.44|4167.44|24
1634691600000|2021-10-20 01:00:00|4169.94|4167.94|4168.44|4166.44|4170.14|4168.14|4168.44|4166.44|95
1634691900000|2021-10-20 01:05:00|4168.64|4166.64|4167.44|4165.44|4168.94|4166.94|4166.64|4164.64|164
1634692200000|2021-10-20 01:10:00|4167.14|4165.14|4165.94|4163.94|4167.44|4165.44|4165.94|4163.94|271
1634692500000|2021-10-20 01:15:00|4165.44|4163.44|4165.94|4163.94|4165.94|4163.94|4164.94|4162.94|511
1634692800000|2021-10-20 01:20:00|4166.14|4164.14|4169.94|4167.94|4170.44|4168.44|4166.14|4164.14|294
1634693100000|2021-10-20 01:25:00|4170.44|4168.44|4171.44|4169.44|4171.44|4169.44|4169.94|4167.94|200
1634693400000|2021-10-20 01:30:00|4170.94|4168.94|4170.94|4168.94|4171.94|4169.94|4170.44|4168.44|201
1634693700000|2021-10-20 01:35:00|4171.14|4169.14|4171.94|4169.94|4172.14|4170.14|4169.64|4167.64|232
1634694000000|2021-10-20 01:40:00|4171.44|4169.44|4169.44|4167.44|4171.44|4169.44|4169.44|4167.44|182
1634694300000|2021-10-20 01:45:00|4169.14|4167.14|4169.14|4167.14|4169.44|4167.44|4167.94|4165.94|80
1634694600000|2021-10-20 01:50:00|4168.94|4166.94|4169.14|4167.14|4169.94|4167.94|4168.94|4166.94|11
1634694900000|2021-10-20 01:55:00|4169.44|4167.44|4168.94|4166.94|4169.44|4167.44|4168.44|4166.44|6
1634695200000|2021-10-20 02:00:00|4168.64|4166.64|4168.64|4166.64|4169.44|4167.44|4168.14|4166.14|93
1634695500000|2021-10-20 02:05:00|4168.94|4166.94|4167.94|4165.94|4168.94|4166.94|4166.94|4164.94|83
1634695800000|2021-10-20 02:10:00|4168.14|4166.14|4166.64|4164.64|4168.64|4166.64|4166.44|4164.44|19
1634696100000|2021-10-20 02:15:00|4166.44|4164.44|4166.94|4164.94|4166.94|4164.94|4165.94|4163.94|37
1634696400000|2021-10-20 02:20:00|4166.64|4164.64|4165.44|4163.44|4167.44|4165.44|4165.44|4163.44|73
1634696700000|2021-10-20 02:25:00|4165.14|4163.14|4166.44|4164.44|4166.94|4164.94|4164.44|4162.44|73
1634697000000|2021-10-20 02:30:00|4166.14|4164.14|4164.44|4162.44|4166.14|4164.14|4164.44|4162.44|41
1634697300000|2021-10-20 02:35:00|4164.14|4162.14|4164.64|4162.64|4165.94|4163.94|4163.44|4161.44|76
1634697600000|2021-10-20 02:40:00|4164.94|4162.94|4165.14|4163.14|4165.94|4163.94|4163.94|4161.94|33
1634697900000|2021-10-20 02:45:00|4164.94|4162.94|4165.44|4163.44|4165.94|4163.94|4164.44|4162.44|64
1634698200000|2021-10-20 02:50:00|4165.14|4163.14|4165.64|4163.64|4165.94|4163.94|4164.94|4162.94|31
1634698500000|2021-10-20 02:55:00|4165.94|4163.94|4165.64|4163.64|4166.14|4164.14|4164.94|4162.94|114
1634698800000|2021-10-20 03:00:00|4165.94|4163.94|4165.44|4163.44|4166.44|4164.44|4164.94|4162.94|19
1634699100000|2021-10-20 03:05:00|4165.64|4163.64|4166.14|4164.14|4166.44|4164.44|4165.44|4163.44|49
1634699400000|2021-10-20 03:10:00|4165.94|4163.94|4165.14|4163.14|4166.94|4164.94|4164.94|4162.94|81
1634699700000|2021-10-20 03:15:00|4165.44|4163.44|4165.94|4163.94|4166.14|4164.14|4164.94|4162.94|53
1634700000000|2021-10-20 03:20:00|4166.14|4164.14|4167.64|4165.64|4167.64|4165.64|4165.94|4163.94|78
1634700300000|2021-10-20 03:25:00|4167.44|4165.44|4168.64|4166.64|4168.94|4166.94|4167.44|4165.44|119
1634700600000|2021-10-20 03:30:00|4168.44|4166.44|4168.14|4166.14|4168.94|4166.94|4167.94|4165.94|15
1634700900000|2021-10-20 03:35:00|4168.44|4166.44|4167.64|4165.64|4168.44|4166.44|4167.44|4165.44|12
1634701200000|2021-10-20 03:40:00|4167.44|4165.44|4167.94|4165.94|4168.44|4166.44|4167.44|4165.44|19
1634701500000|2021-10-20 03:45:00|4167.64|4165.64|4168.44|4166.44|4168.64|4166.64|4167.64|4165.64|13
1634701800000|2021-10-20 03:50:00|4168.14|4166.14|4167.44|4165.44|4168.44|4166.44|4167.44|4165.44|8
1634702100000|2021-10-20 03:55:00|4167.64|4165.64|4169.64|4167.64|4170.14|4168.14|4167.64|4165.64|20
1634702400000|2021-10-20 04:00:00|4169.94|4167.94|4168.94|4166.94|4169.94|4167.94|4168.64|4166.64|29
1634702700000|2021-10-20 04:05:00|4168.64|4166.64|4167.64|4165.64|4168.94|4166.94|4167.44|4165.44|248
1634703000000|2021-10-20 04:10:00|4167.44|4165.44|4167.94|4165.94|4167.94|4165.94|4167.44|4165.44|5
1634703300000|2021-10-20 04:15:00|4167.44|4165.44|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|7
1634703600000|2021-10-20 04:20:00|4167.44|4165.44|4167.14|4165.14|4167.94|4165.94|4166.94|4164.94|51
1634703900000|2021-10-20 04:25:00|4166.94|4164.94|4167.44|4165.44|4167.64|4165.64|4166.94|4164.94|7
1634704200000|2021-10-20 04:30:00|4167.64|4165.64|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|60
1634704500000|2021-10-20 04:35:00|4167.44|4165.44|4167.94|4165.94|4167.94|4165.94|4167.44|4165.44|5
1634704800000|2021-10-20 04:40:00|4167.44|4165.44|4167.44|4165.44|4167.94|4165.94|4167.44|4165.44|14
1634705100000|2021-10-20 04:45:00|4167.64|4165.64|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|7
1634705400000|2021-10-20 04:50:00|4167.94|4165.94|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|75
1634705700000|2021-10-20 04:55:00|4167.44|4165.44|4167.44|4165.44|4168.44|4166.44|4167.44|4165.44|60
1634706000000|2021-10-20 05:00:00|4166.94|4164.94|4165.94|4163.94|4166.94|4164.94|4165.94|4163.94|482
1634706300000|2021-10-20 05:05:00|4166.14|4164.14|4164.44|4162.44|4166.44|4164.44|4163.94|4161.94|450
1634706600000|2021-10-20 05:10:00|4164.14|4162.14|4163.44|4161.44|4164.44|4162.44|4162.44|4160.44|264
1634706900000|2021-10-20 05:15:00|4163.94|4161.94|4163.44|4161.44|4163.94|4161.94|4162.94|4160.94|125
1634707200000|2021-10-20 05:20:00|4163.14|4161.14|4162.44|4160.44|4163.44|4161.44|4161.94|4159.94|252
1634707500000|2021-10-20 05:25:00|4162.94|4160.94|4163.44|4161.44|4163.44|4161.44|4162.64|4160.64|62
1634707800000|2021-10-20 05:30:00|4163.14|4161.14|4162.44|4160.44|4163.44|4161.44|4162.14|4160.14|100
1634708100000|2021-10-20 05:35:00|4162.94|4160.94|4162.94|4160.94|4163.14|4161.14|4162.44|4160.44|120
1634708400000|2021-10-20 05:40:00|4163.44|4161.44|4162.94|4160.94|4163.94|4161.94|4162.94|4160.94|362
1634708700000|2021-10-20 05:45:00|4163.14|4161.14|4163.44|4161.44|4163.64|4161.64|4162.94|4160.94|192
1634709000000|2021-10-20 05:50:00|4163.64|4161.64|4164.44|4162.44|4164.44|4162.44|4163.44|4161.44|141
1634709300000|2021-10-20 05:55:00|4164.14|4162.14|4163.94|4161.94|4165.44|4163.44|4163.94|4161.94|321
1634709600000|2021-10-20 06:00:00|4163.69|4162.19|4161.19|4159.69|4165.69|4164.19|4159.19|4157.69|1352
1634709900000|2021-10-20 06:05:00|4160.89|4159.39|4158.19|4156.69|4161.19|4159.69|4157.69|4156.19|1218
1634710200000|2021-10-20 06:10:00|4157.69|4156.19|4158.19|4156.69|4158.89|4157.39|4157.19|4155.69|963
1634710500000|2021-10-20 06:15:00|4157.89|4156.39|4155.19|4153.69|4158.69|4157.19|4154.89|4153.39|1176
1634710800000|2021-10-20 06:20:00|4155.69|4154.19|4151.69|4150.19|4155.69|4154.19|4150.19|4148.69|1547
1634711100000|2021-10-20 06:25:00|4152.19|4150.69|4151.39|4149.89|4152.19|4150.69|4150.19|4148.69|1273
1634711400000|2021-10-20 06:30:00|4151.19|4149.69|4152.69|4151.19|4153.19|4151.69|4150.19|4148.69|1263
1634711700000|2021-10-20 06:35:00|4152.89|4151.39|4151.69|4150.19|4152.89|4151.39|4150.89|4149.39|1028
1634712000000|2021-10-20 06:40:00|4152.19|4150.69|4153.19|4151.69|4153.69|4152.19|4151.89|4150.39|535
1634712300000|2021-10-20 06:45:00|4153.69|4152.19|4154.19|4152.69|4154.89|4153.39|4152.69|4151.19|1213
1634712600000|2021-10-20 06:50:00|4154.39|4152.89|4155.69|4154.19|4156.69|4155.19|4153.69|4152.19|1161
1634712900000|2021-10-20 06:55:00|4155.89|4154.39|4153.69|4152.19|4156.19|4154.69|4151.69|4150.19|1650
1634713200000|2021-10-20 07:00:00|4153.19|4151.69|4151.19|4149.69|4153.19|4151.69|4143.69|4142.19|12011
1634713500000|2021-10-20 07:05:00|4150.69|4149.19|4155.19|4153.69|4155.69|4154.19|4148.69|4147.19|5745
1634713800000|2021-10-20 07:10:00|4155.89|4154.39|4162.19|4160.69|4163.69|4162.19|4153.69|4152.19|8016
1634714100000|2021-10-20 07:15:00|4161.69|4160.19|4168.19|4166.69|4170.69|4169.19|4160.19|4158.69|8357
1634714400000|2021-10-20 07:20:00|4167.69|4166.19|4169.19|4167.69|4169.19|4167.69|4165.19|4163.69|4340
1634714700000|2021-10-20 07:25:00|4169.69|4168.19|4170.19|4168.69|4172.69|4171.19|4168.19|4166.69|4919
1634715000000|2021-10-20 07:30:00|4170.69|4169.19|4170.69|4169.19|4171.19|4169.69|4167.19|4165.69|4596
1634715300000|2021-10-20 07:35:00|4170.19|4168.69|4170.69|4169.19|4170.69|4169.19|4167.69|4166.19|3569
1634715600000|2021-10-20 07:40:00|4170.58|4169.08|4171.08|4169.58|4172.08|4170.58|4169.58|4168.08|3282
1634715900000|2021-10-20 07:45:00|4170.58|4169.08|4167.58|4166.08|4171.08|4169.58|4166.58|4165.08|2968
1634716200000|2021-10-20 07:50:00|4167.08|4165.58|4167.08|4165.58|4169.08|4167.58|4167.08|4165.58|3019
1634716500000|2021-10-20 07:55:00|4166.08|4164.58|4161.58|4160.08|4166.08|4164.58|4159.58|4158.08|3502
1634716800000|2021-10-20 08:00:00|4161.08|4159.58|4163.58|4162.08|4163.78|4162.28|4159.58|4158.08|2674
1634717100000|2021-10-20 08:05:00|4163.08|4161.58|4164.58|4163.08|4166.58|4165.08|4162.58|4161.08|1527
1634717400000|2021-10-20 08:10:00|4164.28|4162.78|4167.58|4166.08|4168.08|4166.58|4164.08|4162.58|2859
1634717700000|2021-10-20 08:15:00|4167.78|4166.28|4168.08|4166.58|4168.08|4166.58|4163.58|4162.08|3371
1634718000000|2021-10-20 08:20:00|4167.08|4165.58|4166.58|4165.08|4167.58|4166.08|4164.08|4162.58|3758
1634718300000|2021-10-20 08:25:00|4166.78|4165.28|4164.58|4163.08|4166.78|4165.28|4164.58|4163.08|7404
1634718600000|2021-10-20 08:30:00|4164.08|4162.58|4164.58|4163.08|4165.58|4164.08|4164.08|4162.58|2367
1634718900000|2021-10-20 08:35:00|4164.28|4162.78|4165.58|4164.08|4167.08|4165.58|4164.08|4162.58|2183
1634719200000|2021-10-20 08:40:00|4165.28|4163.78|4165.08|4163.58|4165.58|4164.08|4163.58|4162.08|988
1634719500000|2021-10-20 08:45:00|4165.58|4164.08|4167.58|4166.08|4167.58|4166.08|4165.08|4163.58|1014
1634719800000|2021-10-20 08:50:00|4168.08|4166.58|4168.08|4166.58|4169.58|4168.08|4167.28|4165.78|977
1634720100000|2021-10-20 08:55:00|4167.78|4166.28|4169.08|4167.58|4169.78|4168.28|4167.58|4166.08|2507
1634720400000|2021-10-20 09:00:00|4168.58|4167.08|4168.08|4166.58|4169.28|4167.78|4167.58|4166.08|1157
1634720700000|2021-10-20 09:05:00|4168.58|4167.08|4168.58|4167.08|4169.58|4168.08|4167.58|4166.08|753
1634721000000|2021-10-20 09:10:00|4168.08|4166.58|4165.08|4163.58|4168.58|4167.08|4165.08|4163.58|1880
1634721300000|2021-10-20 09:15:00|4165.58|4164.08|4165.08|4163.58|4165.58|4164.08|4164.08|4162.58|1984
1634721600000|2021-10-20 09:20:00|4164.58|4163.08|4163.08|4161.58|4165.08|4163.58|4162.08|4160.58|3308
1634721900000|2021-10-20 09:25:00|4163.28|4161.78|4166.08|4164.58|4166.08|4164.58|4163.08|4161.58|4777
1634722200000|2021-10-20 09:30:00|4166.28|4164.78|4164.78|4163.28|4168.08|4166.58|4163.58|4162.08|2798
1634722500000|2021-10-20 09:35:00|4164.58|4163.08|4165.58|4164.08|4167.08|4165.58|4164.58|4163.08|2381
1634722800000|2021-10-20 09:40:00|4165.08|4163.58|4164.08|4162.58|4165.58|4164.08|4163.58|4162.08|4684
1634723100000|2021-10-20 09:45:00|4163.58|4162.08|4165.08|4163.58|4165.58|4164.08|4163.58|4162.08|1974
1634723400000|2021-10-20 09:50:00|4165.58|4164.08|4168.08|4166.58|4169.08|4167.58|4165.58|4164.08|2722
1634723700000|2021-10-20 09:55:00|4168.28|4166.78|4169.58|4168.08|4169.58|4168.08|4168.08|4166.58|4540
1634724000000|2021-10-20 10:00:00|4170.08|4168.58|4168.08|4166.58|4170.08|4168.58|4167.08|4165.58|4151
1634724300000|2021-10-20 10:05:00|4167.58|4166.08|4168.08|4166.58|4168.58|4167.08|4166.58|4165.08|2581
1634724600000|2021-10-20 10:10:00|4168.58|4167.08|4169.08|4167.58|4169.08|4167.58|4167.08|4165.58|2696
1634724900000|2021-10-20 10:15:00|4169.58|4168.08|4167.58|4166.08|4170.08|4168.58|4167.58|4166.08|3937
1634725200000|2021-10-20 10:20:00|4167.78|4166.28|4167.58|4166.08|4168.58|4167.08|4165.58|4164.08|3436
1634725500000|2021-10-20 10:25:00|4167.78|4166.28|4168.58|4167.08|4169.58|4168.08|4167.78|4166.28|4954
1634725800000|2021-10-20 10:30:00|4168.28|4166.78|4168.58|4167.08|4168.58|4167.08|4167.28|4165.78|1357
1634726100000|2021-10-20 10:35:00|4169.08|4167.58|4168.08|4166.58|4169.58|4168.08|4167.58|4166.08|1144
1634726400000|2021-10-20 10:40:00|4168.58|4167.08|4170.08|4168.58|4170.58|4169.08|4168.08|4166.58|4754
1634726700000|2021-10-20 10:45:00|4169.58|4168.08|4169.58|4168.08|4170.08|4168.58|4168.58|4167.08|1623
1634727000000|2021-10-20 10:50:00|4169.08|4167.58|4169.08|4167.58|4169.58|4168.08|4167.58|4166.08|7429
1634727300000|2021-10-20 10:55:00|4170.08|4168.58|4169.58|4168.08|4170.08|4168.58|4168.58|4167.08|2609
1634727600000|2021-10-20 11:00:00|4169.08|4167.58|4169.58|4168.08|4170.58|4169.08|4168.58|4167.08|1250
1634727900000|2021-10-20 11:05:00|4170.08|4168.58|4172.08|4170.58|4173.58|4172.08|4169.58|4168.08|5159
1634728200000|2021-10-20 11:10:00|4171.58|4170.08|4171.58|4170.08|4173.08|4171.58|4171.08|4169.58|1284
1634728500000|2021-10-20 11:15:00|4171.78|4170.28|4173.08|4171.58|4173.58|4172.08|4171.78|4170.28|1226
1634728800000|2021-10-20 11:20:00|4173.58|4172.08|4173.58|4172.08|4175.58|4174.08|4172.58|4171.08|2241
1634729100000|2021-10-20 11:25:00|4174.08|4172.58|4172.58|4171.08|4174.08|4172.58|4172.58|4171.08|4298
1634729400000|2021-10-20 11:30:00|4173.08|4171.58|4172.08|4170.58|4173.58|4172.08|4171.58|4170.08|745
1634729700000|2021-10-20 11:35:00|4171.58|4170.08|4171.58|4170.08|4172.58|4171.08|4171.58|4170.08|3045
1634730000000|2021-10-20 11:40:00|4171.67|4170.17|4171.67|4170.17|4172.17|4170.67|4170.67|4169.17|2640
1634730300000|2021-10-20 11:45:00|4172.17|4170.67|4170.67|4169.17|4172.17|4170.67|4169.17|4167.67|2415
1634730600000|2021-10-20 11:50:00|4170.17|4168.67|4169.67|4168.17|4171.17|4169.67|4169.17|4167.67|1557
1634730900000|2021-10-20 11:55:00|4169.37|4167.87|4169.87|4168.37|4170.67|4169.17|4169.17|4167.67|1051
1634731200000|2021-10-20 12:00:00|4169.67|4168.17|4169.67|4168.17|4170.67|4169.17|4169.67|4168.17|1072
1634731500000|2021-10-20 12:05:00|4170.17|4168.67|4171.67|4170.17|4171.67|4170.17|4169.87|4168.37|3783
1634731800000|2021-10-20 12:10:00|4172.17|4170.67|4174.67|4173.17|4174.67|4173.17|4171.67|4170.17|2633
1634732100000|2021-10-20 12:15:00|4174.17|4172.67|4173.17|4171.67|4175.17|4173.67|4173.17|4171.67|1705
1634732400000|2021-10-20 12:20:00|4172.67|4171.17|4173.17|4171.67|4174.17|4172.67|4172.67|4171.17|2451
1634732700000|2021-10-20 12:25:00|4173.67|4172.17|4174.17|4172.67|4174.67|4173.17|4173.17|4171.67|1565
1634733000000|2021-10-20 12:30:00|4173.67|4172.17|4175.17|4173.67|4175.17|4173.67|4173.17|4171.67|1912
1634733300000|2021-10-20 12:35:00|4174.67|4173.17|4172.67|4171.17|4174.67|4173.17|4172.67|4171.17|881
1634733600000|2021-10-20 12:40:00|4173.17|4171.67|4169.67|4168.17|4173.17|4171.67|4169.67|4168.17|2497
1634733900000|2021-10-20 12:45:00|4170.17|4168.67|4169.67|4168.17|4170.17|4168.67|4168.17|4166.67|3092
1634734200000|2021-10-20 12:50:00|4169.37|4167.87|4165.67|4164.17|4169.67|4168.17|4165.67|4164.17|1515
1634734500000|2021-10-20 12:55:00|4165.17|4163.67|4164.17|4162.67|4167.67|4166.17|4164.17|4162.67|2338
1634734800000|2021-10-20 13:00:00|4164.67|4163.17|4166.17|4164.67|4166.17|4164.67|4162.67|4161.17|3849
1634735100000|2021-10-20 13:05:00|4165.67|4164.17|4169.17|4167.67|4169.17|4167.67|4165.67|4164.17|2904
1634735400000|2021-10-20 13:10:00|4168.67|4167.17|4169.67|4168.17|4171.17|4169.67|4168.67|4167.17|3061
1634735700000|2021-10-20 13:15:00|4170.17|4168.67|4169.67|4168.17|4170.87|4169.37|4169.17|4167.67|1331
1634736000000|2021-10-20 13:20:00|4170.17|4168.67|4172.17|4170.67|4172.67|4171.17|4169.67|4168.17|1691
1634736300000|2021-10-20 13:25:00|4171.67|4170.17|4172.67|4171.17|4173.17|4171.67|4171.17|4169.67|1837
1634736600000|2021-10-20 13:30:00|4172.17|4170.67|4168.17|4166.67|4172.17|4170.67|4167.67|4166.17|4715
1634736900000|2021-10-20 13:35:00|4168.67|4167.17|4166.67|4165.17|4169.17|4167.67|4166.67|4165.17|3566
1634737200000|2021-10-20 13:40:00|4166.17|4164.67|4165.67|4164.17|4168.17|4166.67|4165.17|4163.67|1981
1634737500000|2021-10-20 13:45:00|4165.17|4163.67|4165.67|4164.17|4167.67|4166.17|4163.67|4162.17|5661
1634737800000|2021-10-20 13:50:00|4165.17|4163.67|4163.17|4161.67|4165.37|4163.87|4163.17|4161.67|7015
1634738100000|2021-10-20 13:55:00|4163.37|4161.87|4162.17|4160.67|4164.17|4162.67|4161.17|4159.67|4442
1634738400000|2021-10-20 14:00:00|4161.67|4160.17|4163.17|4161.67|4164.17|4162.67|4161.67|4160.17|3817
1634738700000|2021-10-20 14:05:00|4162.67|4161.17|4166.67|4165.17|4167.17|4165.67|4161.67|4160.17|5451
1634739000000|2021-10-20 14:10:00|4166.34|4164.84|4173.84|4172.34|4174.84|4173.34|4166.34|4164.84|6047
1634739300000|2021-10-20 14:15:00|4174.34|4172.84|4174.84|4173.34|4175.84|4174.34|4172.34|4170.84|4960
1634739600000|2021-10-20 14:20:00|4175.34|4173.84|4174.84|4173.34|4176.34|4174.84|4174.34|4172.84|1877
1634739900000|2021-10-20 14:25:00|4175.34|4173.84|4177.34|4175.84|4177.34|4175.84|4174.84|4173.34|6328
1634740200000|2021-10-20 14:30:00|4176.84|4175.34|4178.34|4176.84|4179.84|4178.34|4176.84|4175.34|5184
1634740500000|2021-10-20 14:35:00|4178.84|4177.34|4176.34|4174.84|4179.34|4177.84|4176.34|4174.84|5459
1634740800000|2021-10-20 14:40:00|4176.84|4175.34|4176.34|4174.84|4177.84|4176.34|4175.34|4173.84|3114
1634741100000|2021-10-20 14:45:00|4175.84|4174.34|4176.84|4175.34|4176.84|4175.34|4173.84|4172.34|4368
1634741400000|2021-10-20 14:50:00|4177.34|4175.84|4174.84|4173.34|4177.84|4176.34|4174.84|4173.34|5239
1634741700000|2021-10-20 14:55:00|4175.34|4173.84|4173.34|4171.84|4175.84|4174.34|4172.84|4171.34|3423
1634742000000|2021-10-20 15:00:00|4173.84|4172.34|4172.34|4170.84|4174.84|4173.34|4172.34|4170.84|3745
1634742300000|2021-10-20 15:05:00|4172.84|4171.34|4173.84|4172.34|4174.04|4172.54|4172.34|4170.84|6989
1634742600000|2021-10-20 15:10:00|4174.34|4172.84|4173.34|4171.84|4174.34|4172.84|4172.34|4170.84|3072
1634742900000|2021-10-20 15:15:00|4172.84|4171.34|4174.34|4172.84|4174.84|4173.34|4172.34|4170.84|4862
1634743200000|2021-10-20 15:20:00|4174.84|4173.34|4176.84|4175.34|4177.34|4175.84|4174.84|4173.34|5210
1634743500000|2021-10-20 15:25:00|4176.34|4174.84|4174.34|4172.84|4176.34|4174.84|4172.84|4171.34|14876
1634743800000|2021-10-20 15:30:00|4173.84|4172.34|4172.34|4170.84|4174.84|4173.34|4171.84|4170.34|23258
1634744100000|2021-10-20 15:35:00|4172.84|4171.34|4172.34|4170.84|4173.84|4172.34|4171.84|4170.34|11570
1634744400000|2021-10-20 15:40:00|4172.84|4171.34|4170.84|4169.34|4172.84|4171.34|4170.34|4168.84|5537
1634744700000|2021-10-20 15:45:00|4171.34|4169.84|4173.34|4171.84|4173.34|4171.84|4170.84|4169.34|4041
1634745000000|2021-10-20 15:50:00|4173.84|4172.34|4173.84|4172.34|4173.84|4172.34|4172.84|4171.34|1674
1634745300000|2021-10-20 15:55:00|4173.34|4171.84|4174.34|4172.84|4174.34|4172.84|4173.34|4171.84|2520
1634745600000|2021-10-20 16:00:00|4174.04|4172.54|4173.84|4172.34|4174.34|4172.84|4173.34|4171.84|2795
1634745900000|2021-10-20 16:05:00|4174.04|4172.54|4172.84|4171.34|4174.34|4172.84|4172.84|4171.34|2694
1634746200000|2021-10-20 16:10:00|4173.04|4171.54|4173.34|4171.84|4173.84|4172.34|4172.84|4171.34|651
1634746500000|2021-10-20 16:15:00|4173.04|4171.54|4172.84|4171.34|4173.34|4171.84|4171.34|4169.84|2124
1634746800000|2021-10-20 16:20:00|4172.54|4171.04|4172.34|4170.84|4173.34|4171.84|4172.34|4170.84|924
1634747100000|2021-10-20 16:25:00|4172.84|4171.34|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|436
1634747400000|2021-10-20 16:30:00|4172.34|4170.84|4173.34|4171.84|4173.34|4171.84|4171.84|4170.34|958
1634747700000|2021-10-20 16:35:00|4173.04|4171.54|4172.34|4170.84|4173.34|4171.84|4172.34|4170.84|856
1634748000000|2021-10-20 16:40:00|4172.84|4171.34|4173.34|4171.84|4173.34|4171.84|4172.34|4170.84|1074
1634748300000|2021-10-20 16:45:00|4173.04|4171.54|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|767
1634748600000|2021-10-20 16:50:00|4173.54|4172.04|4172.84|4171.34|4173.84|4172.34|4171.84|4170.34|689
1634748900000|2021-10-20 16:55:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4172.34|4170.84|542
1634749200000|2021-10-20 17:00:00|4173.34|4171.84|4171.34|4169.84|4173.84|4172.34|4170.84|4169.34|1224
1634749500000|2021-10-20 17:05:00|4171.84|4170.34|4170.84|4169.34|4172.34|4170.84|4170.34|4168.84|1796
1634749800000|2021-10-20 17:10:00|4171.34|4169.84|4171.34|4169.84|4172.34|4170.84|4170.84|4169.34|1121
1634750100000|2021-10-20 17:15:00|4170.84|4169.34|4168.84|4167.34|4171.34|4169.84|4168.84|4167.34|820
1634750400000|2021-10-20 17:20:00|4169.34|4167.84|4169.84|4168.34|4169.84|4168.34|4167.34|4165.84|1261
1634750700000|2021-10-20 17:25:00|4169.54|4168.04|4170.34|4168.84|4170.84|4169.34|4169.34|4167.84|713
1634751000000|2021-10-20 17:30:00|4170.54|4169.04|4169.84|4168.34|4170.54|4169.04|4168.84|4167.34|301
1634751300000|2021-10-20 17:35:00|4170.34|4168.84|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|624
1634751600000|2021-10-20 17:40:00|4170.34|4168.84|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|569
1634751900000|2021-10-20 17:45:00|4170.34|4168.84|4170.84|4169.34|4171.34|4169.84|4169.34|4167.84|704
1634752200000|2021-10-20 17:50:00|4170.54|4169.04|4170.34|4168.84|4170.84|4169.34|4170.34|4168.84|328
1634752500000|2021-10-20 17:55:00|4170.04|4168.54|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|281
1634752800000|2021-10-20 18:00:00|4170.34|4168.84|4171.84|4170.34|4172.34|4170.84|4170.34|4168.84|803
1634753100000|2021-10-20 18:05:00|4172.04|4170.54|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|510
1634753400000|2021-10-20 18:10:00|4172.34|4170.84|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|493
1634753700000|2021-10-20 18:15:00|4173.34|4171.84|4172.84|4171.34|4173.34|4171.84|4172.84|4171.34|340
1634754000000|2021-10-20 18:20:00|4172.54|4171.04|4171.84|4170.34|4172.84|4171.34|4171.84|4170.34|503
1634754300000|2021-10-20 18:25:00|4172.04|4170.54|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|306
1634754600000|2021-10-20 18:30:00|4172.34|4170.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|593
1634754900000|2021-10-20 18:35:00|4173.84|4172.34|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|590
1634755200000|2021-10-20 18:40:00|4172.54|4171.04|4171.84|4170.34|4172.84|4171.34|4171.84|4170.34|875
1634755500000|2021-10-20 18:45:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|234
1634755800000|2021-10-20 18:50:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|229
1634756100000|2021-10-20 18:55:00|4172.54|4171.04|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|305
1634756400000|2021-10-20 19:00:00|4173.34|4171.84|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|444
1634756700000|2021-10-20 19:05:00|4173.34|4171.84|4173.84|4172.34|4174.34|4172.84|4173.34|4171.84|297
1634757000000|2021-10-20 19:10:00|4174.34|4172.84|4173.34|4171.84|4174.34|4172.84|4173.34|4171.84|220
1634757300000|2021-10-20 19:15:00|4172.84|4171.34|4172.84|4171.34|4173.34|4171.84|4171.84|4170.34|290
1634757600000|2021-10-20 19:20:00|4173.34|4171.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|501
1634757900000|2021-10-20 19:25:00|4173.54|4172.04|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|417
1634758200000|2021-10-20 19:30:00|4172.34|4170.84|4173.34|4171.84|4173.34|4171.84|4171.84|4170.34|223
1634758500000|2021-10-20 19:35:00|4173.04|4171.54|4171.84|4170.34|4173.34|4171.84|4171.84|4170.34|352
1634758800000|2021-10-20 19:40:00|4172.34|4170.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|519
1634759100000|2021-10-20 19:45:00|4173.84|4172.34|4171.84|4170.34|4173.84|4172.34|4171.84|4170.34|822
1634759400000|2021-10-20 19:50:00|4171.34|4169.84|4171.84|4170.34|4173.34|4171.84|4171.34|4169.84|1347
1634759700000|2021-10-20 19:55:00|4171.34|4169.84|4173.04|4171.54|4173.04|4171.54|4170.84|4169.34|2317
1634760000000|2021-10-20 20:00:00|4174.69|4171.69|4171.69|4168.69|4176.49|4173.49|4171.49|4168.49|104
1634760300000|2021-10-20 20:05:00|4171.49|4168.49|4170.29|4167.29|4172.19|4169.19|4170.09|4167.09|0
1634760600000|2021-10-20 20:10:00|4170.49|4167.49|4170.99|4167.99|4171.89|4168.89|4170.09|4167.09|0
1634760900000|2021-10-20 20:15:00|4170.49|4167.49|4170.99|4167.99|4171.19|4168.19|4170.09|4167.09|0
1634761200000|2021-10-20 20:20:00|4171.09|4168.09|4170.09|4167.09|4171.49|4168.49|4170.09|4167.09|0
1634761500000|2021-10-20 20:25:00|4169.39|4166.39|4170.29|4167.29|4170.99|4167.99|4169.39|4166.39|0
1634761800000|2021-10-20 20:30:00|4170.49|4167.49|4170.79|4167.79|4170.79|4167.79|4170.29|4167.29|0
1634762100000|2021-10-20 20:35:00|4170.99|4167.99|4171.19|4168.19|4171.19|4168.19|4170.79|4167.79|0
1634762400000|2021-10-20 20:40:00|4170.99|4167.99|4170.99|4167.99|4171.19|4168.19|4170.79|4167.79|0
1634762700000|2021-10-20 20:45:00|4171.19|4168.19|4170.49|4167.49|4171.49|4168.49|4170.49|4167.49|0
1634763000000|2021-10-20 20:50:00|4170.79|4167.79|4170.49|4167.49|4170.99|4167.99|4170.49|4167.49|0
1634763300000|2021-10-20 20:55:00|4170.69|4167.69|4170.69|4167.69|4170.99|4167.99|4170.49|4167.49|0
1634763600000|2021-10-20 21:00:00|4170.79|4167.79|4170.89|4167.89|4170.89|4167.89|4170.49|4167.49|0
1634763900000|2021-10-20 21:05:00|4170.69|4167.69|4170.99|4167.99|4170.99|4167.99|4170.59|4167.59|0
1634764500000|2021-10-20 21:15:00|4170.89|4167.89|4170.69|4167.69|4170.89|4167.89|4170.59|4167.59|0
1634764800000|2021-10-20 21:20:00|4170.79|4167.79|4170.69|4167.69|4170.79|4167.79|4170.59|4167.59|0
1634765100000|2021-10-20 21:25:00|4170.89|4167.89|4170.99|4167.99|4170.99|4167.99|4170.69|4167.69|0
1634765400000|2021-10-20 21:30:00|4170.89|4167.89|4170.89|4167.89|4170.89|4167.89|4170.79|4167.79|0
1634765700000|2021-10-20 21:35:00|4170.69|4167.69|4170.59|4167.59|4170.69|4167.69|4170.49|4167.49|0
1634766000000|2021-10-20 21:40:00|4170.49|4167.49|4170.59|4167.59|4170.59|4167.59|4170.49|4167.49|0
1634766300000|2021-10-20 21:45:00|4170.49|4167.49|4170.49|4167.49|4170.49|4167.49|4170.49|4167.49|0
1634766600000|2021-10-20 21:50:00|4170.69|4167.69|4170.59|4167.59|4170.69|4167.69|4170.49|4167.49|0
1634767200000|2021-10-20 22:00:00|4171.09|4168.09|4171.49|4168.49|4172.39|4169.39|4170.49|4167.49|0
1634767500000|2021-10-20 22:05:00|4171.29|4168.29|4170.79|4167.79|4171.59|4168.59|4170.79|4167.79|0
1634767800000|2021-10-20 22:10:00|4170.99|4167.99|4169.19|4166.19|4170.99|4167.99|4169.19|4166.19|0
1634768100000|2021-10-20 22:15:00|4168.89|4165.89|4170.49|4167.49|4170.49|4167.49|4168.89|4165.89|0
1634768400000|2021-10-20 22:20:00|4170.29|4167.29|4170.29|4167.29|4170.49|4167.49|4169.89|4166.89|0
1634768700000|2021-10-20 22:25:00|4170.49|4167.49|4169.89|4166.89|4170.49|4167.49|4169.59|4166.59|0
1634769000000|2021-10-20 22:30:00|4170.29|4167.29|4170.99|4167.99|4170.99|4167.99|4170.09|4167.09|0
1634769300000|2021-10-20 22:35:00|4171.09|4168.09|4170.99|4167.99|4171.69|4168.69|4170.49|4167.49|0
1634769600000|2021-10-20 22:40:00|4171.09|4168.09|4170.79|4167.79|4171.19|4168.19|4170.49|4167.49|0
1634769900000|2021-10-20 22:45:00|4170.99|4167.99|4170.79|4167.79|4170.99|4167.99|4170.69|4167.69|0
1634770200000|2021-10-20 22:50:00|4170.99|4167.99|4169.89|4166.89|4170.99|4167.99|4169.59|4166.59|0
1634770500000|2021-10-20 22:55:00|4170.09|4167.09|4170.09|4167.09|4170.29|4167.29|4169.59|4166.59|0
1634770800000|2021-10-20 23:00:00|4170.29|4167.29|4171.19|4168.19|4171.49|4168.49|4170.29|4167.29|0
1634771100000|2021-10-20 23:05:00|4171.29|4168.29|4170.79|4167.79|4171.49|4168.49|4170.49|4167.49|0
1634771400000|2021-10-20 23:10:00|4170.99|4167.99|4170.79|4167.79|4171.19|4168.19|4170.79|4167.79|0
1634771700000|2021-10-20 23:15:00|4170.69|4167.69|4169.19|4166.19|4170.79|4167.79|4168.99|4165.99|0
1634772000000|2021-10-20 23:20:00|4169.39|4166.39|4169.39|4166.39|4169.59|4166.59|4168.69|4165.69|0
1634772300000|2021-10-20 23:25:00|4169.19|4166.19|4169.59|4166.59|4169.89|4166.89|4168.89|4165.89|0
1634772600000|2021-10-20 23:30:00|4169.39|4166.39|4169.19|4166.19|4169.89|4166.89|4169.19|4166.19|0
1634772900000|2021-10-20 23:35:00|4169.39|4166.39|4169.39|4166.39|4169.89|4166.89|4168.89|4165.89|0
1634773200000|2021-10-20 23:40:00|4169.19|4166.19|4169.59|4166.59|4169.89|4166.89|4169.19|4166.19|0
1634773500000|2021-10-20 23:45:00|4169.49|4166.49|4168.39|4165.39|4169.59|4166.59|4168.19|4165.19|0
1634773800000|2021-10-20 23:50:00|4168.49|4165.49|4166.89|4163.89|4168.49|4165.49|4166.89|4163.89|0
1634774100000|2021-10-20 23:55:00|4166.99|4163.99|4166.89|4163.89|4167.79|4164.79|4166.89|4163.89|0
1634774400000|2021-10-21 00:00:00|4167.09|4164.09|4167.19|4164.19|4167.99|4164.99|4165.49|4162.49|0
1634774700000|2021-10-21 00:05:00|4167.29|4164.29|4167.69|4164.69|4167.99|4164.99|4167.09|4164.09|0
1634775000000|2021-10-21 00:10:00|4167.79|4164.79|4167.69|4164.69|4168.49|4165.49|4167.49|4164.49|0
1634775300000|2021-10-21 00:15:00|4167.49|4164.49|4165.09|4163.09|4167.69|4165.09|4163.29|4161.29|484
1634775600000|2021-10-21 00:20:00|4164.79|4162.79|4166.09|4164.09|4166.59|4164.59|4164.09|4162.09|307
1634775900000|2021-10-21 00:25:00|4165.79|4163.79|4165.29|4163.29|4166.09|4164.09|4164.59|4162.59|216
1634776200000|2021-10-21 00:30:00|4165.59|4163.59|4166.09|4164.09|4166.09|4164.09|4164.79|4162.79|114
1634776500000|2021-10-21 00:35:00|4165.79|4163.79|4169.09|4167.09|4169.59|4167.59|4165.79|4163.79|163
1634776800000|2021-10-21 00:40:00|4168.79|4166.79|4170.09|4168.09|4170.09|4168.09|4168.59|4166.59|107
1634777100000|2021-10-21 00:45:00|4169.79|4167.79|4170.09|4168.09|4170.59|4168.59|4169.59|4167.59|190
1634777400000|2021-10-21 00:50:00|4169.59|4167.59|4169.09|4167.09|4169.79|4167.79|4168.79|4166.79|150
1634777700000|2021-10-21 00:55:00|4169.29|4167.29|4170.29|4168.29|4170.29|4168.29|4168.59|4166.59|101
1634778000000|2021-10-21 01:00:00|4170.09|4168.09|4168.09|4166.09|4170.29|4168.29|4167.09|4165.09|126
1634778300000|2021-10-21 01:05:00|4168.29|4166.29|4167.09|4165.09|4168.79|4166.79|4166.79|4164.79|171
1634778600000|2021-10-21 01:10:00|4166.59|4164.59|4168.09|4166.09|4168.59|4166.59|4166.59|4164.59|20
1634778900000|2021-10-21 01:15:00|4167.59|4165.59|4168.59|4166.59|4169.59|4167.59|4167.09|4165.09|97
1634779200000|2021-10-21 01:20:00|4168.79|4166.79|4169.59|4167.59|4170.29|4168.29|4168.59|4166.59|75
1634779500000|2021-10-21 01:25:00|4169.09|4167.09|4167.09|4165.09|4169.29|4167.29|4167.09|4165.09|70
1634779800000|2021-10-21 01:30:00|4167.29|4165.29|4170.09|4168.09|4170.09|4168.09|4166.59|4164.59|128
1634780100000|2021-10-21 01:35:00|4170.29|4168.29|4173.09|4171.09|4173.59|4171.59|4170.09|4168.09|203
1634780400000|2021-10-21 01:40:00|4173.29|4171.29|4172.09|4170.09|4174.09|4172.09|4172.09|4170.09|71
1634780700000|2021-10-21 01:45:00|4172.29|4170.29|4174.09|4172.09|4174.09|4172.09|4172.09|4170.09|36
1634781000000|2021-10-21 01:50:00|4173.79|4171.79|4174.09|4172.09|4175.09|4173.09|4173.29|4171.29|62
1634781300000|2021-10-21 01:55:00|4174.59|4172.59|4174.29|4172.29|4175.09|4173.09|4173.59|4171.59|79
1634781600000|2021-10-21 02:00:00|4174.09|4172.09|4174.29|4172.29|4175.29|4173.29|4174.09|4172.09|44
1634781900000|2021-10-21 02:05:00|4174.09|4172.09|4174.59|4172.59|4174.59|4172.59|4174.09|4172.09|19
1634782200000|2021-10-21 02:10:00|4175.09|4173.09|4173.09|4171.09|4175.09|4173.09|4173.09|4171.09|166
1634782500000|2021-10-21 02:15:00|4173.29|4171.29|4172.59|4170.59|4173.79|4171.79|4172.59|4170.59|46
1634782800000|2021-10-21 02:20:00|4173.09|4171.09|4173.59|4171.59|4173.79|4171.79|4172.59|4170.59|81
1634783100000|2021-10-21 02:25:00|4173.79|4171.79|4174.29|4172.29|4175.29|4173.29|4173.29|4171.29|36
1634783400000|2021-10-21 02:30:00|4174.09|4172.09|4173.59|4171.59|4175.09|4173.09|4173.29|4171.29|38
1634783700000|2021-10-21 02:35:00|4173.29|4171.29|4174.59|4172.59|4174.59|4172.59|4173.09|4171.09|22
1634784000000|2021-10-21 02:40:00|4174.29|4172.29|4173.09|4171.09|4174.59|4172.59|4173.09|4171.09|26
1634784300000|2021-10-21 02:45:00|4173.59|4171.59|4173.09|4171.09|4174.09|4172.09|4173.09|4171.09|79
1634784600000|2021-10-21 02:50:00|4172.59|4170.59|4172.59|4170.59|4173.09|4171.09|4172.09|4170.09|65
1634784900000|2021-10-21 02:55:00|4172.79|4170.79|4173.79|4171.79|4174.09|4172.09|4172.79|4170.79|41
1634785200000|2021-10-21 03:00:00|4174.09|4172.09|4173.09|4171.09|4174.59|4172.59|4172.79|4170.79|32
1634785500000|2021-10-21 03:05:00|4172.79|4170.79|4173.09|4171.09|4173.09|4171.09|4172.59|4170.59|28
1634785800000|2021-10-21 03:10:00|4172.79|4170.79|4173.29|4171.29|4173.29|4171.29|4172.59|4170.59|6
1634786100000|2021-10-21 03:15:00|4173.59|4171.59|4171.09|4169.09|4173.79|4171.79|4171.09|4169.09|29
1634786400000|2021-10-21 03:20:00|4170.79|4168.79|4171.59|4169.59|4171.79|4169.79|4170.59|4168.59|28
1634786700000|2021-10-21 03:25:00|4171.29|4169.29|4171.09|4169.09|4172.09|4170.09|4171.09|4169.09|30
1634787000000|2021-10-21 03:30:00|4171.79|4169.79|4171.29|4169.29|4171.79|4169.79|4171.09|4169.09|36
1634787300000|2021-10-21 03:35:00|4171.59|4169.59|4171.59|4169.59|4171.79|4169.79|4171.09|4169.09|17
1634787600000|2021-10-21 03:40:00|4171.79|4169.79|4171.09|4169.09|4171.79|4169.79|4171.09|4169.09|12
1634787900000|2021-10-21 03:45:00|4171.59|4169.59|4170.09|4168.09|4171.79|4169.79|4170.09|4168.09|62
1634788200000|2021-10-21 03:50:00|4170.59|4168.59|4169.79|4167.79|4170.59|4168.59|4169.59|4167.59|31
1634788500000|2021-10-21 03:55:00|4169.59|4167.59|4167.79|4165.79|4170.09|4168.09|4167.59|4165.59|82
1634788800000|2021-10-21 04:00:00|4167.59|4165.59|4167.79|4165.79|4168.79|4166.79|4167.09|4165.09|68
1634789100000|2021-10-21 04:05:00|4168.09|4166.09|4167.09|4165.09|4168.09|4166.09|4166.29|4164.29|165
1634789400000|2021-10-21 04:10:00|4166.79|4164.79|4165.59|4163.59|4167.09|4165.09|4165.09|4163.09|216
1634789700000|2021-10-21 04:15:00|4165.29|4163.29|4163.59|4161.59|4165.29|4163.29|4163.09|4161.09|463
1634790000000|2021-10-21 04:20:00|4163.79|4161.79|4164.09|4162.09|4165.09|4163.09|4163.59|4161.59|141
1634790300000|2021-10-21 04:25:00|4163.59|4161.59|4162.09|4160.09|4164.59|4162.59|4161.29|4159.29|356
1634790600000|2021-10-21 04:30:00|4161.59|4159.59|4161.09|4159.09|4162.09|4160.09|4160.59|4158.59|309
1634790900000|2021-10-21 04:35:00|4160.79|4158.79|4161.09|4159.09|4162.09|4160.09|4160.79|4158.79|278
1634791200000|2021-10-21 04:40:00|4161.59|4159.59|4161.79|4159.79|4162.29|4160.29|4161.09|4159.09|255
1634791500000|2021-10-21 04:45:00|4161.59|4159.59|4162.59|4160.59|4162.59|4160.59|4161.09|4159.09|270
1634791800000|2021-10-21 04:50:00|4162.29|4160.29|4163.59|4161.59|4163.59|4161.59|4162.09|4160.09|179
1634792100000|2021-10-21 04:55:00|4163.29|4161.29|4164.09|4162.09|4164.09|4162.09|4162.59|4160.59|139
1634792400000|2021-10-21 05:00:00|4163.79|4161.79|4162.09|4160.09|4164.09|4162.09|4161.59|4159.59|107
1634792700000|2021-10-21 05:05:00|4162.29|4160.29|4161.29|4159.29|4163.09|4161.09|4161.29|4159.29|69
1634793000000|2021-10-21 05:10:00|4161.59|4159.59|4160.79|4158.79|4161.59|4159.59|4160.59|4158.59|254
1634793300000|2021-10-21 05:15:00|4160.59|4158.59|4159.59|4157.59|4160.59|4158.59|4157.59|4155.59|430
1634793600000|2021-10-21 05:20:00|4159.09|4157.09|4157.59|4155.59|4159.09|4157.09|4157.59|4155.59|125
1634793900000|2021-10-21 05:25:00|4158.09|4156.09|4157.59|4155.59|4158.09|4156.09|4156.59|4154.59|292
1634794200000|2021-10-21 05:30:00|4157.09|4155.09|4158.59|4156.59|4158.59|4156.59|4156.59|4154.59|197
1634794500000|2021-10-21 05:35:00|4158.09|4156.09|4156.29|4154.29|4158.59|4156.59|4156.09|4154.09|337
1634794800000|2021-10-21 05:40:00|4156.09|4154.09|4155.09|4153.09|4156.59|4154.59|4154.09|4152.09|317
1634795100000|2021-10-21 05:45:00|4155.29|4153.29|4153.09|4151.09|4156.09|4154.09|4153.09|4151.09|376
1634795400000|2021-10-21 05:50:00|4153.29|4151.29|4154.09|4152.09|4154.09|4152.09|4152.09|4150.09|321
1634795700000|2021-10-21 05:55:00|4153.59|4151.59|4154.09|4152.09|4155.09|4153.09|4153.59|4151.59|528
1634796000000|2021-10-21 06:00:00|4153.84|4152.34|4157.84|4156.34|4159.34|4157.84|4151.84|4150.34|1368
1634796300000|2021-10-21 06:05:00|4158.34|4156.84|4158.84|4157.34|4160.54|4159.04|4157.54|4156.04|1248
1634796600000|2021-10-21 06:10:00|4158.54|4157.04|4157.54|4156.04|4160.34|4158.84|4155.84|4154.34|898
1634796900000|2021-10-21 06:15:00|4157.34|4155.84|4156.34|4154.84|4157.84|4156.34|4155.34|4153.84|691
1634797200000|2021-10-21 06:20:00|4156.54|4155.04|4154.34|4152.84|4157.34|4155.84|4154.34|4152.84|597
1634797500000|2021-10-21 06:25:00|4154.84|4153.34|4153.84|4152.34|4154.84|4153.34|4153.04|4151.54|957
1634797800000|2021-10-21 06:30:00|4153.54|4152.04|4151.84|4150.34|4153.54|4152.04|4148.84|4147.34|2562
1634798100000|2021-10-21 06:35:00|4152.34|4150.84|4151.84|4150.34|4153.34|4151.84|4151.34|4149.84|1174
1634798400000|2021-10-21 06:40:00|4151.54|4150.04|4151.34|4149.84|4152.04|4150.54|4150.34|4148.84|806
1634798700000|2021-10-21 06:45:00|4150.84|4149.34|4150.84|4149.34|4152.04|4150.54|4150.34|4148.84|907
1634799000000|2021-10-21 06:50:00|4150.34|4148.84|4147.34|4145.84|4151.34|4149.84|4147.34|4145.84|2644
1634799300000|2021-10-21 06:55:00|4147.04|4145.54|4149.84|4148.34|4150.34|4148.84|4146.34|4144.84|3420
1634799600000|2021-10-21 07:00:00|4149.54|4148.04|4146.34|4144.84|4150.34|4148.84|4139.34|4137.84|18204
1634799900000|2021-10-21 07:05:00|4146.84|4145.34|4154.84|4153.34|4154.84|4153.34|4143.84|4142.34|9254
1634800200000|2021-10-21 07:10:00|4154.34|4152.84|4153.34|4151.84|4156.34|4154.84|4150.84|4149.34|7485
1634800500000|2021-10-21 07:15:00|4152.84|4151.34|4152.84|4151.34|4153.84|4152.34|4150.34|4148.84|5615
1634800800000|2021-10-21 07:20:00|4153.34|4151.84|4155.84|4154.34|4160.04|4158.54|4153.34|4151.84|7288
1634801100000|2021-10-21 07:25:00|4156.04|4154.54|4160.84|4159.34|4161.84|4160.34|4155.34|4153.84|7837
1634801400000|2021-10-21 07:30:00|4161.34|4159.84|4165.84|4164.34|4165.84|4164.34|4160.34|4158.84|5915
1634801700000|2021-10-21 07:35:00|4165.34|4163.84|4161.34|4159.84|4165.34|4163.84|4160.84|4159.34|4837
1634802000000|2021-10-21 07:40:00|4161.9|4160.4|4162.9|4161.4|4164.9|4163.4|4161.9|4160.4|2407
1634802300000|2021-10-21 07:45:00|4163.1|4161.6|4163.9|4162.4|4165.4|4163.9|4162.4|4160.9|1860
1634802600000|2021-10-21 07:50:00|4163.6|4162.1|4164.4|4162.9|4165.9|4164.4|4163.1|4161.6|1426
1634802900000|2021-10-21 07:55:00|4164.6|4163.1|4164.4|4162.9|4166.4|4164.9|4164.4|4162.9|1988
1634803200000|2021-10-21 08:00:00|4164.1|4162.6|4158.1|4156.6|4164.9|4163.4|4157.9|4156.4|3210
1634803500000|2021-10-21 08:05:00|4157.9|4156.4|4155.4|4153.9|4161.1|4159.6|4154.9|4153.4|5062
1634803800000|2021-10-21 08:10:00|4154.9|4153.4|4159.4|4157.9|4161.4|4159.9|4154.6|4153.1|3011
1634804100000|2021-10-21 08:15:00|4159.6|4158.1|4160.9|4159.4|4161.9|4160.4|4159.4|4157.9|867
1634804400000|2021-10-21 08:20:00|4161.4|4159.9|4158.9|4157.4|4161.4|4159.9|4157.9|4156.4|1638
1634804700000|2021-10-21 08:25:00|4159.1|4157.6|4156.9|4155.4|4159.4|4157.9|4156.9|4155.4|1663
1634805000000|2021-10-21 08:30:00|4156.6|4155.1|4157.4|4155.9|4157.9|4156.4|4155.9|4154.4|1496
1634805300000|2021-10-21 08:35:00|4157.6|4156.1|4157.9|4156.4|4158.4|4156.9|4154.9|4153.4|1344
1634805600000|2021-10-21 08:40:00|4157.4|4155.9|4157.9|4156.4|4158.9|4157.4|4156.9|4155.4|1457
1634805900000|2021-10-21 08:45:00|4157.4|4155.9|4156.4|4154.9|4157.9|4156.4|4155.4|4153.9|955
1634806200000|2021-10-21 08:50:00|4156.9|4155.4|4158.4|4156.9|4159.4|4157.9|4156.4|4154.9|3720
1634806500000|2021-10-21 08:55:00|4158.6|4157.1|4156.6|4155.1|4158.9|4157.4|4155.9|4154.4|1510
1634806800000|2021-10-21 09:00:00|4156.4|4154.9|4159.6|4158.1|4159.6|4158.1|4156.4|4154.9|3809
1634807100000|2021-10-21 09:05:00|4159.9|4158.4|4155.9|4154.4|4160.9|4159.4|4155.9|4154.4|6297
1634807400000|2021-10-21 09:10:00|4156.4|4154.9|4156.9|4155.4|4158.4|4156.9|4156.4|4154.9|2224
1634807700000|2021-10-21 09:15:00|4156.4|4154.9|4154.9|4153.4|4158.4|4156.9|4154.9|4153.4|3944
1634808000000|2021-10-21 09:20:00|4154.6|4153.1|4157.4|4155.9|4157.4|4155.9|4153.9|4152.4|5072
1634808300000|2021-10-21 09:25:00|4157.9|4156.4|4159.9|4158.4|4160.1|4158.6|4157.1|4155.6|26275
1634808600000|2021-10-21 09:30:00|4159.4|4157.9|4160.4|4158.9|4160.6|4159.1|4158.4|4156.9|5604
1634808900000|2021-10-21 09:35:00|4160.6|4159.1|4160.6|4159.1|4161.4|4159.9|4160.4|4158.9|1668
1634809200000|2021-10-21 09:40:00|4160.9|4159.4|4162.4|4160.9|4162.4|4160.9|4160.6|4159.1|1258
1634809500000|2021-10-21 09:45:00|4162.6|4161.1|4161.9|4160.4|4163.4|4161.9|4161.9|4160.4|2075
1634809800000|2021-10-21 09:50:00|4162.1|4160.6|4160.9|4159.4|4162.9|4161.4|4160.9|4159.4|2370
1634810100000|2021-10-21 09:55:00|4161.1|4159.6|4164.4|4162.9|4164.9|4163.4|4160.9|4159.4|2153
1634810400000|2021-10-21 10:00:00|4164.6|4163.1|4165.4|4163.9|4165.9|4164.4|4163.4|4161.9|15478
1634810700000|2021-10-21 10:05:00|4164.9|4163.4|4163.9|4162.4|4165.4|4163.9|4162.9|4161.4|1325
1634811000000|2021-10-21 10:10:00|4163.4|4161.9|4162.4|4160.9|4163.4|4161.9|4161.9|4160.4|1705
1634811300000|2021-10-21 10:15:00|4161.9|4160.4|4162.4|4160.9|4162.9|4161.4|4161.9|4160.4|775
1634811600000|2021-10-21 10:20:00|4162.9|4161.4|4161.1|4159.6|4162.9|4161.4|4160.4|4158.9|2031
1634811900000|2021-10-21 10:25:00|4161.4|4159.9|4159.9|4158.4|4162.4|4160.9|4159.4|4157.9|1056
1634812200000|2021-10-21 10:30:00|4160.4|4158.9|4160.4|4158.9|4161.9|4160.4|4159.9|4158.4|4505
1634812500000|2021-10-21 10:35:00|4159.9|4158.4|4162.9|4161.4|4162.9|4161.4|4159.4|4157.9|1429
1634812800000|2021-10-21 10:40:00|4162.4|4160.9|4161.1|4159.6|4162.9|4161.4|4161.1|4159.6|1250
1634813100000|2021-10-21 10:45:00|4161.4|4159.9|4161.4|4159.9|4162.4|4160.9|4160.9|4159.4|746
1634813400000|2021-10-21 10:50:00|4161.9|4160.4|4157.9|4156.4|4161.9|4160.4|4157.9|4156.4|1702
1634813700000|2021-10-21 10:55:00|4158.4|4156.9|4158.4|4156.9|4158.9|4157.4|4156.9|4155.4|2785
1634814000000|2021-10-21 11:00:00|4158.6|4157.1|4157.9|4156.4|4158.9|4157.4|4157.9|4156.4|2144
1634814300000|2021-10-21 11:05:00|4158.1|4156.6|4158.9|4157.4|4160.1|4158.6|4157.9|4156.4|1774
1634814600000|2021-10-21 11:10:00|4159.1|4157.6|4159.9|4158.4|4160.4|4158.9|4158.9|4157.4|5092
1634814900000|2021-10-21 11:15:00|4159.4|4157.9|4159.9|4158.4|4160.4|4158.9|4159.4|4157.9|1432
1634815200000|2021-10-21 11:20:00|4160.4|4158.9|4160.9|4159.4|4161.4|4159.9|4159.4|4157.9|1398
1634815500000|2021-10-21 11:25:00|4161.1|4159.6|4160.4|4158.9|4161.4|4159.9|4158.6|4157.1|3534
1634815800000|2021-10-21 11:30:00|4160.1|4158.6|4160.4|4158.9|4160.4|4158.9|4159.9|4158.4|936
1634816100000|2021-10-21 11:35:00|4160.6|4159.1|4160.9|4159.4|4161.4|4159.9|4160.4|4158.9|1508
1634816400000|2021-10-21 11:40:00|4160.92|4159.42|4158.92|4157.42|4161.42|4159.92|4158.92|4157.42|1001
1634816700000|2021-10-21 11:45:00|4158.42|4156.92|4160.92|4159.42|4160.92|4159.42|4158.42|4156.92|1149
1634817000000|2021-10-21 11:50:00|4160.42|4158.92|4159.92|4158.42|4161.92|4160.42|4159.42|4157.92|891
1634817300000|2021-10-21 11:55:00|4159.42|4157.92|4159.12|4157.62|4160.42|4158.92|4158.42|4156.92|1593
1634817600000|2021-10-21 12:00:00|4159.42|4157.92|4158.92|4157.42|4159.62|4158.12|4158.42|4156.92|1021
1634817900000|2021-10-21 12:05:00|4159.42|4157.92|4159.92|4158.42|4160.92|4159.42|4158.92|4157.42|1009
1634818200000|2021-10-21 12:10:00|4160.42|4158.92|4159.92|4158.42|4160.42|4158.92|4158.92|4157.42|981
1634818500000|2021-10-21 12:15:00|4159.42|4157.92|4158.92|4157.42|4159.42|4157.92|4158.42|4156.92|963
1634818800000|2021-10-21 12:20:00|4158.42|4156.92|4158.92|4157.42|4159.92|4158.42|4158.42|4156.92|1408
1634819100000|2021-10-21 12:25:00|4158.42|4156.92|4158.92|4157.42|4159.42|4157.92|4158.42|4156.92|7626
1634819400000|2021-10-21 12:30:00|4158.62|4157.12|4161.42|4159.92|4161.42|4159.92|4158.62|4157.12|3400
1634819700000|2021-10-21 12:35:00|4160.92|4159.42|4160.92|4159.42|4162.42|4160.92|4160.42|4158.92|2092
1634820000000|2021-10-21 12:40:00|4160.42|4158.92|4164.12|4162.62|4164.42|4162.92|4160.12|4158.62|4638
1634820300000|2021-10-21 12:45:00|4164.42|4162.92|4162.42|4160.92|4164.42|4162.92|4161.42|4159.92|2220
1634820600000|2021-10-21 12:50:00|4161.92|4160.42|4158.92|4157.42|4162.92|4161.42|4158.92|4157.42|1908
1634820900000|2021-10-21 12:55:00|4159.42|4157.92|4159.92|4158.42|4161.12|4159.62|4158.92|4157.42|3038
1634821200000|2021-10-21 13:00:00|4160.42|4158.92|4159.42|4157.92|4160.42|4158.92|4157.92|4156.42|2602
1634821500000|2021-10-21 13:05:00|4158.92|4157.42|4157.42|4155.92|4160.42|4158.92|4156.92|4155.42|1948
1634821800000|2021-10-21 13:10:00|4157.92|4156.42|4157.92|4156.42|4159.42|4157.92|4156.92|4155.42|2983
1634822100000|2021-10-21 13:15:00|4157.42|4155.92|4156.92|4155.42|4158.42|4156.92|4156.92|4155.42|2238
1634822400000|2021-10-21 13:20:00|4157.42|4155.92|4159.92|4158.42|4160.42|4158.92|4156.92|4155.42|2048
1634822700000|2021-10-21 13:25:00|4159.42|4157.92|4159.12|4157.62|4160.42|4158.92|4158.92|4157.42|2083
1634823000000|2021-10-21 13:30:00|4158.92|4157.42|4157.92|4156.42|4159.92|4158.42|4154.92|4153.42|6840
1634823300000|2021-10-21 13:35:00|4157.42|4155.92|4157.92|4156.42|4158.92|4157.42|4155.92|4154.42|5001
1634823600000|2021-10-21 13:40:00|4157.42|4155.92|4158.92|4157.42|4160.42|4158.92|4156.42|4154.92|7729
1634823900000|2021-10-21 13:45:00|4159.42|4157.92|4159.42|4157.92|4161.42|4159.92|4158.42|4156.92|2255
1634824200000|2021-10-21 13:50:00|4159.92|4158.42|4157.42|4155.92|4160.92|4159.42|4156.92|4155.42|2654
1634824500000|2021-10-21 13:55:00|4157.92|4156.42|4158.92|4157.42|4159.42|4157.92|4157.42|4155.92|3126
1634824800000|2021-10-21 14:00:00|4159.42|4157.92|4159.92|4158.42|4160.92|4159.42|4158.92|4157.42|3957
1634825100000|2021-10-21 14:05:00|4160.12|4158.62|4160.92|4159.42|4160.92|4159.42|4156.92|4155.42|4562
1634825400000|2021-10-21 14:10:00|4160.83|4159.33|4158.83|4157.33|4160.83|4159.33|4157.83|4156.33|10303
1634825700000|2021-10-21 14:15:00|4159.33|4157.83|4161.83|4160.33|4162.83|4161.33|4158.83|4157.33|3136
1634826000000|2021-10-21 14:20:00|4162.03|4160.53|4165.33|4163.83|4165.83|4164.33|4160.83|4159.33|4897
1634826300000|2021-10-21 14:25:00|4165.83|4164.33|4167.83|4166.33|4167.83|4166.33|4164.83|4163.33|3476
1634826600000|2021-10-21 14:30:00|4167.33|4165.83|4165.33|4163.83|4167.83|4166.33|4164.83|4163.33|8829
1634826900000|2021-10-21 14:35:00|4165.83|4164.33|4165.83|4164.33|4166.53|4165.03|4165.33|4163.83|3358
1634827200000|2021-10-21 14:40:00|4166.33|4164.83|4164.83|4163.33|4166.83|4165.33|4164.83|4163.33|3279
1634827500000|2021-10-21 14:45:00|4165.33|4163.83|4166.33|4164.83|4166.83|4165.33|4165.03|4163.53|3593
1634827800000|2021-10-21 14:50:00|4166.83|4165.33|4164.83|4163.33|4166.83|4165.33|4164.83|4163.33|3209
1634828100000|2021-10-21 14:55:00|4165.33|4163.83|4164.83|4163.33|4166.33|4164.83|4164.83|4163.33|4551
1634828400000|2021-10-21 15:00:00|4165.33|4163.83|4165.83|4164.33|4167.83|4166.33|4164.83|4163.33|5885
1634828700000|2021-10-21 15:05:00|4165.33|4163.83|4161.83|4160.33|4165.33|4163.83|4161.83|4160.33|5754
1634829000000|2021-10-21 15:10:00|4162.33|4160.83|4163.33|4161.83|4163.83|4162.33|4161.33|4159.83|16173
1634829300000|2021-10-21 15:15:00|4163.83|4162.33|4162.83|4161.33|4163.83|4162.33|4162.83|4161.33|6648
1634829600000|2021-10-21 15:20:00|4163.33|4161.83|4161.83|4160.33|4163.83|4162.33|4161.83|4160.33|11760
1634829900000|2021-10-21 15:25:00|4161.33|4159.83|4156.33|4154.83|4162.33|4160.83|4155.83|4154.33|20216
1634830200000|2021-10-21 15:30:00|4156.83|4155.33|4157.83|4156.33|4159.33|4157.83|4156.33|4154.83|34079
1634830500000|2021-10-21 15:35:00|4158.33|4156.83|4159.33|4157.83|4159.83|4158.33|4156.33|4154.83|17135
1634830800000|2021-10-21 15:40:00|4158.83|4157.33|4159.83|4158.33|4159.83|4158.33|4157.03|4155.53|6084
1634831100000|2021-10-21 15:45:00|4160.03|4158.53|4158.33|4156.83|4160.03|4158.53|4158.33|4156.83|7482
1634831400000|2021-10-21 15:50:00|4158.83|4157.33|4159.83|4158.33|4159.83|4158.33|4157.83|4156.33|4773
1634831700000|2021-10-21 15:55:00|4159.33|4157.83|4159.33|4157.83|4160.33|4158.83|4159.33|4157.83|2671
1634832000000|2021-10-21 16:00:00|4159.83|4158.33|4161.83|4160.33|4162.33|4160.83|4159.83|4158.33|8331
1634832300000|2021-10-21 16:05:00|4161.33|4159.83|4160.33|4158.83|4161.83|4160.33|4160.33|4158.83|3269
1634832600000|2021-10-21 16:10:00|4160.83|4159.33|4161.83|4160.33|4162.33|4160.83|4160.33|4158.83|3417
1634832900000|2021-10-21 16:15:00|4162.33|4160.83|4161.33|4159.83|4162.33|4160.83|4160.83|4159.33|1038
1634833200000|2021-10-21 16:20:00|4160.83|4159.33|4161.83|4160.33|4161.83|4160.33|4160.83|4159.33|1696
1634833500000|2021-10-21 16:25:00|4161.33|4159.83|4161.33|4159.83|4161.53|4160.03|4160.33|4158.83|1041
1634833800000|2021-10-21 16:30:00|4161.83|4160.33|4160.83|4159.33|4161.83|4160.33|4160.33|4158.83|1868
1634834100000|2021-10-21 16:35:00|4160.33|4158.83|4160.33|4158.83|4160.53|4159.03|4159.83|4158.33|526
1634834400000|2021-10-21 16:40:00|4160.03|4158.53|4160.83|4159.33|4160.83|4159.33|4159.83|4158.33|833
1634834700000|2021-10-21 16:45:00|4161.33|4159.83|4161.33|4159.83|4161.83|4160.33|4160.33|4158.83|2544
1634835000000|2021-10-21 16:50:00|4161.83|4160.33|4162.83|4161.33|4162.83|4161.33|4161.33|4159.83|1882
1634835300000|2021-10-21 16:55:00|4163.03|4161.53|4161.83|4160.33|4163.33|4161.83|4161.83|4160.33|856
1634835600000|2021-10-21 17:00:00|4161.33|4159.83|4161.83|4160.33|4162.83|4161.33|4161.33|4159.83|1193
1634835900000|2021-10-21 17:05:00|4161.33|4159.83|4162.33|4160.83|4163.33|4161.83|4161.33|4159.83|1452
1634836200000|2021-10-21 17:10:00|4161.83|4160.33|4161.83|4160.33|4162.33|4160.83|4161.83|4160.33|742
1634836500000|2021-10-21 17:15:00|4162.33|4160.83|4161.83|4160.33|4162.33|4160.83|4161.33|4159.83|780
1634836800000|2021-10-21 17:20:00|4162.33|4160.83|4163.33|4161.83|4163.33|4161.83|4161.83|4160.33|562
1634837100000|2021-10-21 17:25:00|4163.03|4161.53|4163.83|4162.33|4163.83|4162.33|4162.83|4161.33|453
1634837400000|2021-10-21 17:30:00|4163.33|4161.83|4162.83|4161.33|4163.83|4162.33|4162.83|4161.33|400
1634837700000|2021-10-21 17:35:00|4163.33|4161.83|4162.83|4161.33|4163.33|4161.83|4162.83|4161.33|225
1634838000000|2021-10-21 17:40:00|4162.33|4160.83|4162.33|4160.83|4162.33|4160.83|4161.83|4160.33|562
1634838300000|2021-10-21 17:45:00|4161.83|4160.33|4161.83|4160.33|4162.33|4160.83|4161.03|4159.53|890
1634838600000|2021-10-21 17:50:00|4161.53|4160.03|4160.33|4158.83|4161.83|4160.33|4159.83|4158.33|729
1634838900000|2021-10-21 17:55:00|4160.83|4159.33|4160.33|4158.83|4160.83|4159.33|4159.83|4158.33|937
1634839200000|2021-10-21 18:00:00|4160.83|4159.33|4161.83|4160.33|4161.83|4160.33|4160.33|4158.83|530
1634839500000|2021-10-21 18:05:00|4162.33|4160.83|4161.33|4159.83|4162.33|4160.83|4161.33|4159.83|1097
1634839800000|2021-10-21 18:10:00|4161.53|4160.03|4160.83|4159.33|4161.53|4160.03|4160.83|4159.33|276
1634840100000|2021-10-21 18:15:00|4161.33|4159.83|4162.83|4161.33|4163.33|4161.83|4161.33|4159.83|574
1634840400000|2021-10-21 18:20:00|4163.03|4161.53|4163.33|4161.83|4163.33|4161.83|4162.33|4160.83|412
1634840700000|2021-10-21 18:25:00|4163.83|4162.33|4164.83|4163.33|4164.83|4163.33|4163.83|4162.33|624
1634841000000|2021-10-21 18:30:00|4164.33|4162.83|4164.83|4163.33|4164.83|4163.33|4163.83|4162.33|637
1634841300000|2021-10-21 18:35:00|4164.33|4162.83|4163.83|4162.33|4164.83|4163.33|4163.83|4162.33|270
1634841600000|2021-10-21 18:40:00|4163.33|4161.83|4163.83|4162.33|4163.83|4162.33|4163.33|4161.83|297
1634841900000|2021-10-21 18:45:00|4163.33|4161.83|4164.83|4163.33|4165.03|4163.53|4163.33|4161.83|416
1634842200000|2021-10-21 18:50:00|4165.03|4163.53|4164.83|4163.33|4165.33|4163.83|4164.33|4162.83|344
1634842500000|2021-10-21 18:55:00|4164.33|4162.83|4164.83|4163.33|4164.83|4163.33|4164.33|4162.83|316
1634842800000|2021-10-21 19:00:00|4165.33|4163.83|4165.83|4164.33|4166.33|4164.83|4164.83|4163.33|1486
1634843100000|2021-10-21 19:05:00|4165.33|4163.83|4166.33|4164.83|4167.33|4165.83|4165.33|4163.83|969
1634843400000|2021-10-21 19:10:00|4166.83|4165.33|4167.33|4165.83|4167.33|4165.83|4166.33|4164.83|367
1634843700000|2021-10-21 19:15:00|4167.83|4166.33|4168.33|4166.83|4168.83|4167.33|4167.33|4165.83|958
1634844000000|2021-10-21 19:20:00|4168.83|4167.33|4169.83|4168.33|4169.83|4168.33|4168.33|4166.83|778
1634844300000|2021-10-21 19:25:00|4169.33|4167.83|4168.83|4167.33|4169.33|4167.83|4168.33|4166.83|708
1634844600000|2021-10-21 19:30:00|4169.33|4167.83|4169.33|4167.83|4169.83|4168.33|4168.33|4166.83|825
1634844900000|2021-10-21 19:35:00|4169.03|4167.53|4169.33|4167.83|4170.33|4168.83|4168.83|4167.33|978
1634845200000|2021-10-21 19:40:00|4168.83|4167.33|4169.83|4168.33|4169.83|4168.33|4168.83|4167.33|555
1634845500000|2021-10-21 19:45:00|4169.33|4167.83|4168.83|4167.33|4169.33|4167.83|4168.33|4166.83|860
1634845800000|2021-10-21 19:50:00|4168.33|4166.83|4169.33|4167.83|4169.33|4167.83|4168.33|4166.83|2022
1634846100000|2021-10-21 19:55:00|4168.83|4167.33|4172.03|4170.53|4172.83|4171.33|4168.83|4167.33|4872
1634846400000|2021-10-21 20:00:00|4171.18|4168.18|4170.28|4167.28|4172.58|4169.58|4169.78|4166.78|38
1634846700000|2021-10-21 20:05:00|4170.48|4167.48|4172.58|4169.58|4172.58|4169.58|4170.28|4167.28|0
1634847000000|2021-10-21 20:10:00|4172.08|4169.08|4170.08|4167.08|4172.38|4169.38|4170.08|4167.08|0
1634847300000|2021-10-21 20:15:00|4169.78|4166.78|4166.18|4163.18|4169.78|4166.78|4165.68|4162.68|0
1634847600000|2021-10-21 20:20:00|4166.38|4163.38|4164.38|4161.38|4166.88|4163.88|4164.08|4161.08|0
1634847900000|2021-10-21 20:25:00|4164.18|4161.18|4163.68|4160.68|4164.58|4161.58|4162.68|4159.68|0
1634848200000|2021-10-21 20:30:00|4163.38|4160.38|4163.38|4160.38|4164.08|4161.08|4161.38|4158.38|0
1634848500000|2021-10-21 20:35:00|4163.18|4160.18|4162.08|4159.08|4163.68|4160.68|4161.78|4158.78|0
1634848800000|2021-10-21 20:40:00|4161.88|4158.88|4161.68|4158.68|4162.28|4159.28|4160.48|4157.48|0
1634849100000|2021-10-21 20:45:00|4161.78|4158.78|4163.18|4160.18|4164.38|4161.38|4161.58|4158.58|0
1634849400000|2021-10-21 20:50:00|4162.98|4159.98|4164.58|4161.58|4164.78|4161.78|4162.68|4159.68|0
1634849700000|2021-10-21 20:55:00|4164.78|4161.78|4163.08|4160.08|4164.78|4161.78|4162.38|4159.38|0
1634850000000|2021-10-21 21:00:00|4162.98|4159.98|4164.28|4161.28|4164.58|4161.58|4162.98|4159.98|0
1634850300000|2021-10-21 21:05:00|4164.18|4161.18|4164.48|4161.48|4164.48|4161.48|4164.08|4161.08|0
1634850600000|2021-10-21 21:10:00|4164.28|4161.28|4163.28|4160.28|4164.28|4161.28|4163.28|4160.28|0
1634850900000|2021-10-21 21:15:00|4163.18|4160.18|4164.48|4161.48|4164.48|4161.48|4162.88|4159.88|0
1634851200000|2021-10-21 21:20:00|4165.48|4162.48|4166.38|4163.38|4167.18|4164.18|4165.48|4162.48|0
1634851500000|2021-10-21 21:25:00|4166.58|4163.58|4166.58|4163.58|4166.58|4163.58|4166.08|4163.08|0
1634851800000|2021-10-21 21:30:00|4166.48|4163.48|4166.28|4163.28|4166.48|4163.48|4166.08|4163.08|0
1634852100000|2021-10-21 21:35:00|4166.08|4163.08|4166.08|4163.08|4166.28|4163.28|4166.08|4163.08|0
1634852400000|2021-10-21 21:40:00|4166.18|4163.18|4166.08|4163.08|4166.28|4163.28|4165.68|4162.68|0
1634852700000|2021-10-21 21:45:00|4166.28|4163.28|4166.28|4163.28|4166.28|4163.28|4165.98|4162.98|0
1634853000000|2021-10-21 21:50:00|4166.48|4163.48|4166.48|4163.48|4166.58|4163.58|4166.28|4163.28|0
1634853300000|2021-10-21 21:55:00|4166.68|4163.68|4166.58|4163.58|4166.68|4163.68|4165.38|4162.38|0
1634853600000|2021-10-21 22:00:00|4166.38|4163.38|4164.88|4161.88|4167.08|4164.08|4164.48|4161.48|0
1634853900000|2021-10-21 22:05:00|4164.68|4161.68|4163.78|4160.78|4164.68|4161.68|4162.88|4159.88|0
1634854200000|2021-10-21 22:10:00|4163.98|4160.98|4164.68|4161.68|4164.68|4161.68|4163.98|4160.98|0
1634854500000|2021-10-21 22:15:00|4165.08|4162.08|4166.28|4163.28|4166.48|4163.48|4165.08|4162.08|0
1634854800000|2021-10-21 22:20:00|4166.08|4163.08|4166.08|4163.08|4166.68|4163.68|4165.78|4162.78|0
1634855100000|2021-10-21 22:25:00|4165.78|4162.78|4165.38|4162.38|4166.08|4163.08|4164.48|4161.48|0
1634855400000|2021-10-21 22:30:00|4165.48|4162.48|4166.08|4163.08|4166.28|4163.28|4165.08|4162.08|0
1634855700000|2021-10-21 22:35:00|4166.28|4163.28|4166.08|4163.08|4166.68|4163.68|4165.78|4162.78|0
1634856000000|2021-10-21 22:40:00|4166.28|4163.28|4165.78|4162.78|4166.68|4163.68|4165.78|4162.78|0
1634856300000|2021-10-21 22:45:00|4166.08|4163.08|4166.28|4163.28|4166.68|4163.68|4165.78|4162.78|0
1634856600000|2021-10-21 22:50:00|4165.78|4162.78|4166.68|4163.68|4166.68|4163.68|4165.78|4162.78|0
1634856900000|2021-10-21 22:55:00|4166.98|4163.98|4165.58|4162.58|4166.98|4163.98|4165.38|4162.38|0
1634857200000|2021-10-21 23:00:00|4165.48|4162.48|4164.88|4161.88|4165.78|4162.78|4164.78|4161.78|0
1634857500000|2021-10-21 23:05:00|4164.68|4161.68|4166.08|4163.08|4167.18|4164.18|4163.98|4160.98|0
1634857800000|2021-10-21 23:10:00|4166.18|4163.18|4166.98|4163.98|4167.38|4164.38|4165.78|4162.78|0
1634858100000|2021-10-21 23:15:00|4166.88|4163.88|4166.48|4163.48|4166.98|4163.98|4166.08|4163.08|0
1634858400000|2021-10-21 23:20:00|4166.68|4163.68|4165.38|4162.38|4166.68|4163.68|4164.88|4161.88|0
1634858700000|2021-10-21 23:25:00|4165.28|4162.28|4165.28|4162.28|4165.48|4162.48|4164.88|4161.88|0
1634859000000|2021-10-21 23:30:00|4165.38|4162.38|4165.38|4162.38|4165.58|4162.58|4164.88|4161.88|0
1634859300000|2021-10-21 23:35:00|4165.08|4162.08|4165.78|4162.78|4165.78|4162.78|4164.88|4161.88|0
1634859600000|2021-10-21 23:40:00|4165.88|4162.88|4164.58|4161.58|4166.08|4163.08|4164.48|4161.48|0
1634859900000|2021-10-21 23:45:00|4164.68|4161.68|4165.38|4162.38|4165.58|4162.58|4164.48|4161.48|0
1634860200000|2021-10-21 23:50:00|4165.08|4162.08|4165.08|4162.08|4165.58|4162.58|4163.78|4160.78|0
1634860500000|2021-10-21 23:55:00|4164.98|4161.98|4165.08|4162.08|4166.08|4163.08|4164.88|4161.88|0
1634860800000|2021-10-22 00:00:00|4165.38|4162.38|4166.68|4163.68|4168.38|4165.38|4164.88|4161.88|0
1634861100000|2021-10-22 00:05:00|4166.98|4163.98|4166.68|4163.68|4167.68|4164.68|4166.28|4163.28|0
1634861400000|2021-10-22 00:10:00|4166.48|4163.48|4166.08|4163.08|4166.98|4163.98|4165.78|4162.78|0
1634861700000|2021-10-22 00:15:00|4166.28|4163.28|4167.28|4165.28|4168.08|4166.08|4164.08|4162.08|622
1634862000000|2021-10-22 00:20:00|4167.58|4165.58|4169.58|4167.58|4169.58|4167.58|4166.58|4164.58|427
1634862300000|2021-10-22 00:25:00|4169.28|4167.28|4171.58|4169.58|4171.58|4169.58|4168.58|4166.58|117
1634862600000|2021-10-22 00:30:00|4172.58|4170.58|4174.28|4172.28|4176.08|4174.08|4172.08|4170.08|648
1634862900000|2021-10-22 00:35:00|4174.58|4172.58|4175.08|4173.08|4175.78|4173.78|4174.28|4172.28|212
1634863200000|2021-10-22 00:40:00|4174.58|4172.58|4173.58|4171.58|4174.58|4172.58|4173.08|4171.08|179
1634863500000|2021-10-22 00:45:00|4173.08|4171.08|4171.08|4169.08|4173.58|4171.58|4170.78|4168.78|195
1634863800000|2021-10-22 00:50:00|4171.58|4169.58|4173.58|4171.58|4173.58|4171.58|4171.08|4169.08|110
1634864100000|2021-10-22 00:55:00|4173.08|4171.08|4176.28|4174.28|4176.58|4174.58|4173.08|4171.08|256
1634864400000|2021-10-22 01:00:00|4176.08|4174.08|4173.78|4171.78|4177.08|4175.08|4173.58|4171.58|258
1634864700000|2021-10-22 01:05:00|4174.08|4172.08|4177.08|4175.08|4177.78|4175.78|4174.08|4172.08|199
1634865000000|2021-10-22 01:10:00|4177.58|4175.58|4178.58|4176.58|4179.58|4177.58|4177.08|4175.08|773
1634865300000|2021-10-22 01:15:00|4178.28|4176.28|4179.08|4177.08|4180.08|4178.08|4178.08|4176.08|143
1634865600000|2021-10-22 01:20:00|4179.28|4177.28|4179.58|4177.58|4180.08|4178.08|4178.58|4176.58|318
1634865900000|2021-10-22 01:25:00|4180.08|4178.08|4180.58|4178.58|4180.58|4178.58|4179.58|4177.58|285
1634866200000|2021-10-22 01:30:00|4181.08|4179.08|4180.58|4178.58|4182.08|4180.08|4179.58|4177.58|533
1634866500000|2021-10-22 01:35:00|4180.28|4178.28|4181.08|4179.08|4182.08|4180.08|4179.58|4177.58|90
1634866800000|2021-10-22 01:40:00|4180.78|4178.78|4180.28|4178.28|4181.08|4179.08|4179.08|4177.08|82
1634867100000|2021-10-22 01:45:00|4180.08|4178.08|4179.28|4177.28|4181.08|4179.08|4178.58|4176.58|40
1634867400000|2021-10-22 01:50:00|4179.58|4177.58|4180.78|4178.78|4181.28|4179.28|4179.58|4177.58|46
1634867700000|2021-10-22 01:55:00|4181.08|4179.08|4181.08|4179.08|4181.58|4179.58|4180.08|4178.08|62
1634868000000|2021-10-22 02:00:00|4180.78|4178.78|4180.28|4178.28|4181.58|4179.58|4180.08|4178.08|271
1634868300000|2021-10-22 02:05:00|4180.58|4178.58|4180.28|4178.28|4181.58|4179.58|4179.78|4177.78|186
1634868600000|2021-10-22 02:10:00|4180.58|4178.58|4180.78|4178.78|4181.28|4179.28|4180.08|4178.08|98
1634868900000|2021-10-22 02:15:00|4180.58|4178.58|4179.78|4177.78|4180.58|4178.58|4178.58|4176.58|140
1634869200000|2021-10-22 02:20:00|4180.08|4178.08|4179.58|4177.58|4180.58|4178.58|4179.28|4177.28|37
1634869500000|2021-10-22 02:25:00|4179.28|4177.28|4178.58|4176.58|4179.28|4177.28|4177.58|4175.58|40
1634869800000|2021-10-22 02:30:00|4178.78|4176.78|4178.28|4176.28|4179.58|4177.58|4178.08|4176.08|59
1634870100000|2021-10-22 02:35:00|4178.58|4176.58|4181.28|4179.28|4181.28|4179.28|4178.58|4176.58|108
1634870400000|2021-10-22 02:40:00|4181.08|4179.08|4179.58|4177.58|4181.28|4179.28|4179.58|4177.58|117
1634870700000|2021-10-22 02:45:00|4179.78|4177.78|4179.28|4177.28|4180.28|4178.28|4179.08|4177.08|7
1634871000000|2021-10-22 02:50:00|4179.58|4177.58|4179.58|4177.58|4180.08|4178.08|4178.78|4176.78|7
1634871300000|2021-10-22 02:55:00|4179.78|4177.78|4179.78|4177.78|4180.28|4178.28|4179.28|4177.28|32
1634871600000|2021-10-22 03:00:00|4180.08|4178.08|4179.58|4177.58|4180.58|4178.58|4179.58|4177.58|81
1634871900000|2021-10-22 03:05:00|4179.28|4177.28|4181.08|4179.08|4181.08|4179.08|4179.28|4177.28|23
1634872200000|2021-10-22 03:10:00|4180.78|4178.78|4181.08|4179.08|4181.28|4179.28|4180.58|4178.58|41
1634872500000|2021-10-22 03:15:00|4180.58|4178.58|4182.08|4180.08|4182.08|4180.08|4180.58|4178.58|40
1634872800000|2021-10-22 03:20:00|4181.78|4179.78|4182.08|4180.08|4182.08|4180.08|4181.58|4179.58|4
1634873100000|2021-10-22 03:25:00|4181.58|4179.58|4183.08|4181.08|4183.08|4181.08|4181.58|4179.58|254
1634873400000|2021-10-22 03:30:00|4183.58|4181.58|4181.78|4179.78|4183.58|4181.58|4181.58|4179.58|49
1634873700000|2021-10-22 03:35:00|4182.08|4180.08|4182.08|4180.08|4182.58|4180.58|4181.08|4179.08|227
1634874000000|2021-10-22 03:40:00|4181.58|4179.58|4182.08|4180.08|4182.28|4180.28|4181.58|4179.58|49
1634874300000|2021-10-22 03:45:00|4182.28|4180.28|4182.58|4180.58|4182.58|4180.58|4181.58|4179.58|147
1634874600000|2021-10-22 03:50:00|4183.08|4181.08|4182.78|4180.78|4183.08|4181.08|4182.08|4180.08|104
1634874900000|2021-10-22 03:55:00|4183.08|4181.08|4183.08|4181.08|4183.28|4181.28|4182.58|4180.58|142
1634875200000|2021-10-22 04:00:00|4182.58|4180.58|4181.58|4179.58|4183.08|4181.08|4181.08|4179.08|212
1634875500000|2021-10-22 04:05:00|4181.78|4179.78|4181.08|4179.08|4182.28|4180.28|4180.08|4178.08|112
1634875800000|2021-10-22 04:10:00|4181.58|4179.58|4182.58|4180.58|4182.58|4180.58|4180.58|4178.58|125
1634876100000|2021-10-22 04:15:00|4182.08|4180.08|4181.58|4179.58|4182.08|4180.08|4181.28|4179.28|59
1634876400000|2021-10-22 04:20:00|4182.08|4180.08|4181.78|4179.78|4182.28|4180.28|4181.58|4179.58|109
1634876700000|2021-10-22 04:25:00|4182.08|4180.08|4181.58|4179.58|4182.08|4180.08|4181.28|4179.28|64
1634877000000|2021-10-22 04:30:00|4181.28|4179.28|4181.58|4179.58|4182.28|4180.28|4181.08|4179.08|152
1634877300000|2021-10-22 04:35:00|4181.08|4179.08|4179.08|4177.08|4181.58|4179.58|4179.08|4177.08|155
1634877600000|2021-10-22 04:40:00|4179.28|4177.28|4182.08|4180.08|4182.58|4180.58|4177.58|4175.58|335
1634877900000|2021-10-22 04:45:00|4181.78|4179.78|4180.78|4178.78|4182.08|4180.08|4180.28|4178.28|101
1634878200000|2021-10-22 04:50:00|4180.58|4178.58|4181.58|4179.58|4181.58|4179.58|4180.08|4178.08|148
1634878500000|2021-10-22 04:55:00|4181.78|4179.78|4181.58|4179.58|4182.08|4180.08|4181.58|4179.58|70
1634878800000|2021-10-22 05:00:00|4181.78|4179.78|4182.08|4180.08|4182.58|4180.58|4181.08|4179.08|198
1634879100000|2021-10-22 05:05:00|4181.78|4179.78|4182.58|4180.58|4183.08|4181.08|4181.78|4179.78|170
1634879400000|2021-10-22 05:10:00|4182.78|4180.78|4181.28|4179.28|4182.78|4180.78|4180.78|4178.78|242
1634879700000|2021-10-22 05:15:00|4181.08|4179.08|4180.28|4178.28|4181.08|4179.08|4179.58|4177.58|124
1634880000000|2021-10-22 05:20:00|4180.08|4178.08|4178.28|4176.28|4180.58|4178.58|4177.78|4175.78|349
1634880300000|2021-10-22 05:25:00|4178.08|4176.08|4181.08|4179.08|4181.08|4179.08|4178.08|4176.08|368
1634880600000|2021-10-22 05:30:00|4181.28|4179.28|4180.28|4178.28|4181.58|4179.58|4180.28|4178.28|254
1634880900000|2021-10-22 05:35:00|4180.08|4178.08|4178.58|4176.58|4180.58|4178.58|4178.28|4176.28|112
1634881200000|2021-10-22 05:40:00|4178.08|4176.08|4178.08|4176.08|4178.58|4176.58|4177.08|4175.08|227
1634881500000|2021-10-22 05:45:00|4177.58|4175.58|4177.58|4175.58|4178.58|4176.58|4177.58|4175.58|281
1634881800000|2021-10-22 05:50:00|4177.08|4175.08|4177.58|4175.58|4178.08|4176.08|4176.58|4174.58|336
1634882100000|2021-10-22 05:55:00|4177.08|4175.08|4178.58|4176.58|4178.58|4176.58|4177.08|4175.08|156
1634882400000|2021-10-22 06:00:00|4178.33|4176.83|4182.53|4181.03|4182.53|4181.03|4176.33|4174.83|2205
1634882700000|2021-10-22 06:05:00|4182.83|4181.33|4176.83|4175.33|4183.83|4182.33|4176.83|4175.33|1546
1634883000000|2021-10-22 06:10:00|4177.33|4175.83|4178.03|4176.53|4179.33|4177.83|4174.33|4172.83|1811
1634883300000|2021-10-22 06:15:00|4177.83|4176.33|4177.83|4176.33|4179.33|4177.83|4176.83|4175.33|934
1634883600000|2021-10-22 06:20:00|4177.03|4175.53|4179.33|4177.83|4180.03|4178.53|4176.33|4174.83|761
1634883900000|2021-10-22 06:25:00|4178.83|4177.33|4180.33|4178.83|4181.33|4179.83|4178.33|4176.83|1111
1634884200000|2021-10-22 06:30:00|4179.83|4178.33|4175.33|4173.83|4179.83|4178.33|4175.33|4173.83|1246
1634884500000|2021-10-22 06:35:00|4175.83|4174.33|4175.83|4174.33|4176.33|4174.83|4174.33|4172.83|1106
1634884800000|2021-10-22 06:40:00|4175.33|4173.83|4176.83|4175.33|4177.33|4175.83|4173.83|4172.33|1835
1634885100000|2021-10-22 06:45:00|4176.33|4174.83|4177.53|4176.03|4178.53|4177.03|4175.03|4173.53|632
1634885400000|2021-10-22 06:50:00|4177.33|4175.83|4176.53|4175.03|4177.83|4176.33|4175.83|4174.33|715
1634885700000|2021-10-22 06:55:00|4176.33|4174.83|4178.83|4177.33|4179.53|4178.03|4175.83|4174.33|2538
1634886000000|2021-10-22 07:00:00|4179.33|4177.83|4175.33|4173.83|4180.33|4178.83|4175.33|4173.83|9586
1634886300000|2021-10-22 07:05:00|4175.83|4174.33|4174.83|4173.33|4177.83|4176.33|4174.03|4172.53|3866
1634886600000|2021-10-22 07:10:00|4175.33|4173.83|4176.03|4174.53|4178.03|4176.53|4172.83|4171.33|4011
1634886900000|2021-10-22 07:15:00|4176.33|4174.83|4183.33|4181.83|4184.33|4182.83|4174.83|4173.33|5854
1634887200000|2021-10-22 07:20:00|4183.03|4181.53|4200.83|4199.33|4201.03|4199.53|4179.83|4178.33|23374
1634887500000|2021-10-22 07:25:00|4201.33|4199.83|4198.83|4197.33|4202.33|4200.83|4194.83|4193.33|14612
1634887800000|2021-10-22 07:30:00|4200.33|4198.83|4194.83|4193.33|4204.33|4202.83|4192.33|4190.83|14137
1634888100000|2021-10-22 07:35:00|4195.03|4193.53|4197.83|4196.33|4198.33|4196.83|4191.83|4190.33|6134
1634888400000|2021-10-22 07:40:00|4197.58|4196.08|4191.58|4190.08|4199.58|4198.08|4190.08|4188.58|6358
1634888700000|2021-10-22 07:45:00|4190.58|4189.08|4188.08|4186.58|4193.08|4191.58|4187.28|4185.78|3379
1634889000000|2021-10-22 07:50:00|4187.58|4186.08|4189.58|4188.08|4190.58|4189.08|4186.08|4184.58|8404
1634889300000|2021-10-22 07:55:00|4189.08|4187.58|4188.08|4186.58|4189.08|4187.58|4186.08|4184.58|3949
1634889600000|2021-10-22 08:00:00|4188.28|4186.78|4183.28|4181.78|4189.58|4188.08|4179.58|4178.08|12496
1634889900000|2021-10-22 08:05:00|4183.58|4182.08|4186.08|4184.58|4187.08|4185.58|4182.08|4180.58|4799
1634890200000|2021-10-22 08:10:00|4186.58|4185.08|4190.58|4189.08|4190.58|4189.08|4184.28|4182.78|3145
1634890500000|2021-10-22 08:15:00|4190.78|4189.28|4192.58|4191.08|4192.58|4191.08|4189.58|4188.08|2602
1634890800000|2021-10-22 08:20:00|4192.78|4191.28|4191.08|4189.58|4193.08|4191.58|4189.58|4188.08|2381
1634891100000|2021-10-22 08:25:00|4191.58|4190.08|4192.08|4190.58|4192.58|4191.08|4190.08|4188.58|2498
1634891400000|2021-10-22 08:30:00|4192.58|4191.08|4192.78|4191.28|4193.58|4192.08|4190.08|4188.58|2532
1634891700000|2021-10-22 08:35:00|4192.58|4191.08|4196.58|4195.08|4199.08|4197.58|4192.58|4191.08|4085
1634892000000|2021-10-22 08:40:00|4197.08|4195.58|4199.58|4198.08|4199.58|4198.08|4196.08|4194.58|3246
1634892300000|2021-10-22 08:45:00|4200.08|4198.58|4199.08|4197.58|4200.58|4199.08|4198.58|4197.08|2738
1634892600000|2021-10-22 08:50:00|4198.78|4197.28|4198.58|4197.08|4200.58|4199.08|4198.58|4197.08|2289
1634892900000|2021-10-22 08:55:00|4197.58|4196.08|4197.58|4196.08|4198.08|4196.58|4195.58|4194.08|3914
1634893200000|2021-10-22 09:00:00|4198.08|4196.58|4197.08|4195.58|4198.08|4196.58|4196.58|4195.08|5685
1634893500000|2021-10-22 09:05:00|4197.58|4196.08|4199.08|4197.58|4199.58|4198.08|4197.08|4195.58|2956
1634893800000|2021-10-22 09:10:00|4199.28|4197.78|4199.58|4198.08|4200.08|4198.58|4198.08|4196.58|1777
1634894100000|2021-10-22 09:15:00|4199.28|4197.78|4196.08|4194.58|4199.58|4198.08|4194.58|4193.08|4347
1634894400000|2021-10-22 09:20:00|4195.58|4194.08|4194.58|4193.08|4196.08|4194.58|4194.08|4192.58|3290
1634894700000|2021-10-22 09:25:00|4195.08|4193.58|4194.58|4193.08|4195.58|4194.08|4193.08|4191.58|2755
1634895000000|2021-10-22 09:30:00|4194.78|4193.28|4194.08|4192.58|4195.08|4193.58|4192.58|4191.08|2998
1634895300000|2021-10-22 09:35:00|4194.58|4193.08|4194.58|4193.08|4195.58|4194.08|4193.08|4191.58|8125
1634895600000|2021-10-22 09:40:00|4195.08|4193.58|4197.08|4195.58|4197.58|4196.08|4195.08|4193.58|2953
1634895900000|2021-10-22 09:45:00|4197.58|4196.08|4196.58|4195.08|4198.08|4196.58|4196.08|4194.58|2703
1634896200000|2021-10-22 09:50:00|4196.28|4194.78|4195.58|4194.08|4196.58|4195.08|4195.58|4194.08|3772
1634896500000|2021-10-22 09:55:00|4195.08|4193.58|4195.08|4193.58|4195.08|4193.58|4193.08|4191.58|4380
1634896800000|2021-10-22 10:00:00|4194.78|4193.28|4190.08|4188.58|4195.08|4193.58|4190.08|4188.58|3610
1634897100000|2021-10-22 10:05:00|4190.58|4189.08|4194.58|4193.08|4194.58|4193.08|4190.58|4189.08|2375
1634897400000|2021-10-22 10:10:00|4194.28|4192.78|4195.58|4194.08|4196.58|4195.08|4193.08|4191.58|3897
1634897700000|2021-10-22 10:15:00|4194.78|4193.28|4197.08|4195.58|4197.58|4196.08|4194.08|4192.58|2300
1634898000000|2021-10-22 10:20:00|4197.28|4195.78|4199.08|4197.58|4199.08|4197.58|4197.08|4195.58|1008
1634898300000|2021-10-22 10:25:00|4198.58|4197.08|4196.08|4194.58|4199.08|4197.58|4196.08|4194.58|2593
1634898600000|2021-10-22 10:30:00|4196.58|4195.08|4197.08|4195.58|4197.28|4195.78|4196.08|4194.58|1114
1634898900000|2021-10-22 10:35:00|4197.28|4195.78|4197.28|4195.78|4197.58|4196.08|4195.58|4194.08|2123
1634899200000|2021-10-22 10:40:00|4197.58|4196.08|4196.08|4194.58|4197.58|4196.08|4195.58|4194.08|1823
1634899500000|2021-10-22 10:45:00|4196.58|4195.08|4197.58|4196.08|4198.58|4197.08|4196.08|4194.58|1404
1634899800000|2021-10-22 10:50:00|4198.08|4196.58|4196.58|4195.08|4198.58|4197.08|4196.58|4195.08|1140
1634900100000|2021-10-22 10:55:00|4196.78|4195.28|4197.58|4196.08|4197.58|4196.08|4195.58|4194.08|1260
1634900400000|2021-10-22 11:00:00|4198.08|4196.58|4199.08|4197.58|4199.08|4197.58|4196.58|4195.08|1548
1634900700000|2021-10-22 11:05:00|4199.58|4198.08|4198.58|4197.08|4199.58|4198.08|4198.58|4197.08|7384
1634901000000|2021-10-22 11:10:00|4199.08|4197.58|4199.08|4197.58|4200.08|4198.58|4199.08|4197.58|5471
1634901300000|2021-10-22 11:15:00|4198.58|4197.08|4197.58|4196.08|4198.78|4197.28|4197.58|4196.08|1822
1634901600000|2021-10-22 11:20:00|4197.78|4196.28|4200.08|4198.58|4200.08|4198.58|4197.78|4196.28|2038
1634901900000|2021-10-22 11:25:00|4199.58|4198.08|4201.08|4199.58|4201.08|4199.58|4199.08|4197.58|4742
1634902200000|2021-10-22 11:30:00|4201.58|4200.08|4200.08|4198.58|4201.58|4200.08|4199.58|4198.08|1545
1634902500000|2021-10-22 11:35:00|4200.28|4198.78|4200.58|4199.08|4201.08|4199.58|4200.08|4198.58|7505
1634902800000|2021-10-22 11:40:00|4200.86|4199.36|4201.06|4199.56|4201.36|4199.86|4200.36|4198.86|1563
1634903100000|2021-10-22 11:45:00|4200.86|4199.36|4198.86|4197.36|4201.36|4199.86|4198.86|4197.36|2898
1634903400000|2021-10-22 11:50:00|4199.36|4197.86|4199.36|4197.86|4199.36|4197.86|4198.36|4196.86|758
1634903700000|2021-10-22 11:55:00|4198.86|4197.36|4199.36|4197.86|4199.36|4197.86|4198.36|4196.86|2383
1634904000000|2021-10-22 12:00:00|4199.56|4198.06|4197.86|4196.36|4199.86|4198.36|4196.36|4194.86|2070
1634904300000|2021-10-22 12:05:00|4198.06|4196.56|4198.86|4197.36|4199.36|4197.86|4197.86|4196.36|2211
1634904600000|2021-10-22 12:10:00|4198.36|4196.86|4197.36|4195.86|4198.36|4196.86|4195.36|4193.86|2875
1634904900000|2021-10-22 12:15:00|4197.86|4196.36|4197.86|4196.36|4198.36|4196.86|4197.36|4195.86|1849
1634905200000|2021-10-22 12:20:00|4197.56|4196.06|4196.36|4194.86|4197.86|4196.36|4196.36|4194.86|3746
1634905500000|2021-10-22 12:25:00|4196.56|4195.06|4197.36|4195.86|4197.86|4196.36|4195.86|4194.36|1738
1634905800000|2021-10-22 12:30:00|4197.86|4196.36|4197.86|4196.36|4198.36|4196.86|4197.36|4195.86|1316
1634906100000|2021-10-22 12:35:00|4197.36|4195.86|4196.86|4195.36|4197.86|4196.36|4196.36|4194.86|2630
1634906400000|2021-10-22 12:40:00|4196.56|4195.06|4193.86|4192.36|4196.56|4195.06|4193.36|4191.86|15798
1634906700000|2021-10-22 12:45:00|4193.36|4191.86|4192.86|4191.36|4193.36|4191.86|4191.86|4190.36|4021
1634907000000|2021-10-22 12:50:00|4192.36|4190.86|4193.86|4192.36|4194.36|4192.86|4192.36|4190.86|2512
1634907300000|2021-10-22 12:55:00|4194.06|4192.56|4193.86|4192.36|4194.06|4192.56|4191.36|4189.86|1164
1634907600000|2021-10-22 13:00:00|4193.36|4191.86|4191.86|4190.36|4193.56|4192.06|4191.36|4189.86|2398
1634907900000|2021-10-22 13:05:00|4192.36|4190.86|4192.86|4191.36|4193.86|4192.36|4192.36|4190.86|1754
1634908200000|2021-10-22 13:10:00|4193.36|4191.86|4192.36|4190.86|4193.36|4191.86|4192.36|4190.86|1107
1634908500000|2021-10-22 13:15:00|4191.86|4190.36|4191.36|4189.86|4192.86|4191.36|4190.86|4189.36|1704
1634908800000|2021-10-22 13:20:00|4190.86|4189.36|4191.86|4190.36|4191.86|4190.36|4190.86|4189.36|1525
1634909100000|2021-10-22 13:25:00|4192.36|4190.86|4192.36|4190.86|4192.36|4190.86|4190.86|4189.36|2024
1634909400000|2021-10-22 13:30:00|4191.86|4190.36|4198.86|4197.36|4198.86|4197.36|4190.86|4189.36|7129
1634909700000|2021-10-22 13:35:00|4198.56|4197.06|4202.86|4201.36|4203.06|4201.56|4198.56|4197.06|7341
1634910000000|2021-10-22 13:40:00|4203.36|4201.86|4203.36|4201.86|4204.36|4202.86|4202.86|4201.36|3940
1634910300000|2021-10-22 13:45:00|4203.86|4202.36|4199.36|4197.86|4204.86|4203.36|4197.86|4196.36|5866
1634910600000|2021-10-22 13:50:00|4198.86|4197.36|4200.86|4199.36|4201.36|4199.86|4197.36|4195.86|5919
1634910900000|2021-10-22 13:55:00|4201.36|4199.86|4204.36|4202.86|4204.36|4202.86|4200.86|4199.36|5625
1634911200000|2021-10-22 14:00:00|4203.86|4202.36|4201.36|4199.86|4204.36|4202.86|4200.36|4198.86|4541
1634911500000|2021-10-22 14:05:00|4201.56|4200.06|4203.86|4202.36|4203.86|4202.36|4199.86|4198.36|3920
1634911800000|2021-10-22 14:10:00|4203.59|4202.09|4201.59|4200.09|4203.59|4202.09|4200.59|4199.09|6438
1634912100000|2021-10-22 14:15:00|4202.09|4200.59|4202.79|4201.29|4204.59|4203.09|4201.59|4200.09|5623
1634912400000|2021-10-22 14:20:00|4202.59|4201.09|4203.59|4202.09|4204.09|4202.59|4202.09|4200.59|3092
1634912700000|2021-10-22 14:25:00|4203.09|4201.59|4203.59|4202.09|4203.79|4202.29|4200.59|4199.09|9845
1634913000000|2021-10-22 14:30:00|4203.09|4201.59|4201.09|4199.59|4203.09|4201.59|4200.09|4198.59|3969
1634913300000|2021-10-22 14:35:00|4201.29|4199.79|4200.09|4198.59|4202.09|4200.59|4200.09|4198.59|4900
1634913600000|2021-10-22 14:40:00|4200.59|4199.09|4198.59|4197.09|4200.59|4199.09|4198.59|4197.09|7826
1634913900000|2021-10-22 14:45:00|4199.09|4197.59|4201.09|4199.59|4201.79|4200.29|4198.09|4196.59|7232
1634914200000|2021-10-22 14:50:00|4201.59|4200.09|4197.59|4196.09|4201.59|4200.09|4197.59|4196.09|7086
1634914500000|2021-10-22 14:55:00|4198.09|4196.59|4197.09|4195.59|4199.09|4197.59|4197.09|4195.59|5643
1634914800000|2021-10-22 15:00:00|4196.59|4195.09|4198.59|4197.09|4199.59|4198.09|4196.59|4195.09|4976
1634915100000|2021-10-22 15:05:00|4199.09|4197.59|4197.09|4195.59|4199.59|4198.09|4197.09|4195.59|4115
1634915400000|2021-10-22 15:10:00|4197.59|4196.09|4198.09|4196.59|4198.59|4197.09|4196.59|4195.09|4528
1634915700000|2021-10-22 15:15:00|4197.59|4196.09|4194.59|4193.09|4197.59|4196.09|4192.59|4191.09|11758
1634916000000|2021-10-22 15:20:00|4194.09|4192.59|4187.59|4186.09|4194.09|4192.59|4187.59|4186.09|11194
1634916300000|2021-10-22 15:25:00|4188.09|4186.59|4192.09|4190.59|4192.59|4191.09|4186.09|4184.59|21820
1634916600000|2021-10-22 15:30:00|4191.88|4190.38|4188.88|4187.38|4191.88|4190.38|4188.38|4186.88|31378
1634916900000|2021-10-22 15:35:00|4189.38|4187.88|4186.88|4185.38|4189.38|4187.88|4184.38|4182.88|24713
1634917200000|2021-10-22 15:40:00|4187.38|4185.88|4186.88|4185.38|4187.88|4186.38|4184.88|4183.38|8105
1634917500000|2021-10-22 15:45:00|4186.38|4184.88|4184.88|4183.38|4187.38|4185.88|4184.38|4182.88|10481
1634917800000|2021-10-22 15:50:00|4185.38|4183.88|4187.88|4186.38|4187.88|4186.38|4184.38|4182.88|3332
1634918100000|2021-10-22 15:55:00|4187.58|4186.08|4188.38|4186.88|4189.38|4187.88|4186.38|4184.88|9143
1634918400000|2021-10-22 16:00:00|4187.88|4186.38|4189.88|4188.38|4189.88|4188.38|4184.88|4183.38|4310
1634918700000|2021-10-22 16:05:00|4189.58|4188.08|4190.38|4188.88|4190.88|4189.38|4188.88|4187.38|1663
1634919000000|2021-10-22 16:10:00|4190.58|4189.08|4192.88|4191.38|4192.88|4191.38|4189.88|4188.38|6233
1634919300000|2021-10-22 16:15:00|4192.58|4191.08|4192.38|4190.88|4192.88|4191.38|4190.38|4188.88|4158
1634919600000|2021-10-22 16:20:00|4191.88|4190.38|4190.88|4189.38|4192.88|4191.38|4190.58|4189.08|2445
1634919900000|2021-10-22 16:25:00|4191.38|4189.88|4192.38|4190.88|4192.88|4191.38|4190.38|4188.88|1447
1634920200000|2021-10-22 16:30:00|4191.88|4190.38|4194.88|4193.38|4194.88|4193.38|4191.88|4190.38|3371
1634920500000|2021-10-22 16:35:00|4194.38|4192.88|4194.38|4192.88|4194.88|4193.38|4193.88|4192.38|1650
1634920800000|2021-10-22 16:40:00|4193.88|4192.38|4196.88|4195.38|4198.38|4196.88|4193.88|4192.38|2429
1634921100000|2021-10-22 16:45:00|4197.38|4195.88|4197.38|4195.88|4197.88|4196.38|4196.38|4194.88|2390
1634921400000|2021-10-22 16:50:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.88|4194.38|1103
1634921700000|2021-10-22 16:55:00|4196.88|4195.38|4194.88|4193.38|4196.88|4195.38|4194.38|4192.88|702
1634922000000|2021-10-22 17:00:00|4195.38|4193.88|4194.38|4192.88|4195.38|4193.88|4193.88|4192.38|1365
1634922300000|2021-10-22 17:05:00|4194.88|4193.38|4196.38|4194.88|4196.38|4194.88|4193.88|4192.38|1375
1634922600000|2021-10-22 17:10:00|4195.88|4194.38|4195.38|4193.88|4196.38|4194.88|4194.88|4193.38|897
1634922900000|2021-10-22 17:15:00|4194.88|4193.38|4196.38|4194.88|4197.38|4195.88|4194.88|4193.38|1473
1634923200000|2021-10-22 17:20:00|4195.88|4194.38|4196.88|4195.38|4197.38|4195.88|4195.88|4194.38|991
1634923500000|2021-10-22 17:25:00|4196.38|4194.88|4196.38|4194.88|4197.38|4195.88|4195.88|4194.38|615
1634923800000|2021-10-22 17:30:00|4195.88|4194.38|4197.88|4196.38|4197.88|4196.38|4195.38|4193.88|811
1634924100000|2021-10-22 17:35:00|4197.38|4195.88|4197.88|4196.38|4198.38|4196.88|4196.88|4195.38|771
1634924400000|2021-10-22 17:40:00|4198.38|4196.88|4196.38|4194.88|4198.88|4197.38|4196.38|4194.88|907
1634924700000|2021-10-22 17:45:00|4196.88|4195.38|4196.38|4194.88|4197.38|4195.88|4196.38|4194.88|336
1634925000000|2021-10-22 17:50:00|4196.88|4195.38|4196.38|4194.88|4198.38|4196.88|4196.38|4194.88|729
1634925300000|2021-10-22 17:55:00|4196.88|4195.38|4194.38|4192.88|4196.88|4195.38|4194.38|4192.88|767
1634925600000|2021-10-22 18:00:00|4194.88|4193.38|4196.38|4194.88|4196.38|4194.88|4194.38|4192.88|1247
1634925900000|2021-10-22 18:05:00|4195.88|4194.38|4197.38|4195.88|4197.88|4196.38|4195.88|4194.38|989
1634926200000|2021-10-22 18:10:00|4196.88|4195.38|4196.88|4195.38|4197.88|4196.38|4196.38|4194.88|713
1634926500000|2021-10-22 18:15:00|4197.38|4195.88|4197.88|4196.38|4197.88|4196.38|4196.38|4194.88|554
1634926800000|2021-10-22 18:20:00|4197.38|4195.88|4197.88|4196.38|4198.88|4197.38|4196.88|4195.38|551
1634927100000|2021-10-22 18:25:00|4198.38|4196.88|4199.38|4197.88|4199.38|4197.88|4197.88|4196.38|570
1634927400000|2021-10-22 18:30:00|4198.88|4197.38|4201.38|4199.88|4201.88|4200.38|4198.88|4197.38|960
1634927700000|2021-10-22 18:35:00|4200.88|4199.38|4200.38|4198.88|4202.38|4200.88|4200.38|4198.88|752
1634928000000|2021-10-22 18:40:00|4200.88|4199.38|4199.88|4198.38|4200.88|4199.38|4199.38|4197.88|1136
1634928300000|2021-10-22 18:45:00|4199.38|4197.88|4198.88|4197.38|4199.88|4198.38|4198.38|4196.88|1254
1634928600000|2021-10-22 18:50:00|4198.38|4196.88|4196.88|4195.38|4198.38|4196.88|4196.38|4194.88|879
1634928900000|2021-10-22 18:55:00|4196.38|4194.88|4195.38|4193.88|4196.88|4195.38|4195.38|4193.88|402
1634929200000|2021-10-22 19:00:00|4194.88|4193.38|4193.88|4192.38|4195.88|4194.38|4193.88|4192.38|909
1634929500000|2021-10-22 19:05:00|4194.38|4192.88|4193.88|4192.38|4195.38|4193.88|4193.38|4191.88|706
1634929800000|2021-10-22 19:10:00|4194.38|4192.88|4193.88|4192.38|4194.38|4192.88|4192.88|4191.38|696
1634930100000|2021-10-22 19:15:00|4194.38|4192.88|4193.38|4191.88|4195.38|4193.88|4192.88|4191.38|851
1634930400000|2021-10-22 19:20:00|4193.88|4192.38|4194.38|4192.88|4194.88|4193.38|4193.38|4191.88|628
1634930700000|2021-10-22 19:25:00|4193.88|4192.38|4194.88|4193.38|4194.88|4193.38|4193.88|4192.38|610
1634931000000|2021-10-22 19:30:00|4195.38|4193.88|4198.38|4196.88|4198.88|4197.38|4195.38|4193.88|944
1634931300000|2021-10-22 19:35:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.38|4193.88|623
1634931600000|2021-10-22 19:40:00|4195.88|4194.38|4195.88|4194.38|4196.88|4195.38|4195.38|4193.88|682
1634931900000|2021-10-22 19:45:00|4195.38|4193.88|4195.38|4193.88|4196.38|4194.88|4194.38|4192.88|1432
1634932200000|2021-10-22 19:50:00|4195.88|4194.38|4198.38|4196.88|4198.38|4196.88|4194.38|4192.88|1575
1634932500000|2021-10-22 19:55:00|4197.88|4196.38|4197.88|4196.38|4199.38|4197.88|4195.38|4193.88|4481
1634932800000|2021-10-22 20:00:00|4197.33|4194.33|4195.23|4192.23|4198.23|4195.23|4193.63|4190.63|138
1634933100000|2021-10-22 20:05:00|4194.83|4191.83|4195.03|4192.03|4195.73|4192.73|4194.33|4191.33|0
1634933400000|2021-10-22 20:10:00|4195.23|4192.23|4195.73|4192.73|4195.93|4192.93|4195.03|4192.03|0
1634933700000|2021-10-22 20:15:00|4195.53|4192.53|4194.53|4191.53|4195.73|4192.73|4194.33|4191.33|0
1634934000000|2021-10-22 20:20:00|4194.83|4191.83|4195.23|4192.23|4195.53|4192.53|4194.83|4191.83|0
1634934300000|2021-10-22 20:25:00|4195.53|4192.53|4194.83|4191.83|4195.53|4192.53|4194.33|4191.33|0
1634934600000|2021-10-22 20:30:00|4195.03|4192.03|4193.13|4190.13|4195.03|4192.03|4193.13|4190.13|0
1634934900000|2021-10-22 20:35:00|4192.93|4189.93|4192.03|4189.03|4192.93|4189.93|4191.83|4188.83|0
1634935200000|2021-10-22 20:40:00|4192.23|4189.23|4191.33|4188.33|4192.23|4189.23|4190.43|4187.43|0
1634935500000|2021-10-22 20:45:00|4191.43|4188.43|4191.13|4188.13|4191.53|4188.53|4190.83|4187.83|0
1634935800000|2021-10-22 20:50:00|4191.33|4188.33|4191.33|4188.33|4191.33|4188.33|4191.13|4188.13|0
1634936100000|2021-10-22 20:55:00|4191.13|4188.13|4190.83|4187.83|4191.33|4188.33|4190.73|4187.73|0
1635112800000|2021-10-24 22:00:00|4188.33|4185.33|4189.23|4186.23|4189.33|4186.33|4187.13|4184.13|0
1635113100000|2021-10-24 22:05:00|4189.43|4186.43|4189.93|4186.93|4190.43|4187.43|4188.73|4185.73|0
1635113400000|2021-10-24 22:10:00|4190.03|4187.03|4190.43|4187.43|4190.73|4187.73|4188.53|4185.53|0
1635113700000|2021-10-24 22:15:00|4190.53|4187.53|4192.93|4189.93|4193.63|4190.63|4190.53|4187.53|0
1635114000000|2021-10-24 22:20:00|4192.73|4189.73|4192.23|4189.23|4193.43|4190.43|4191.73|4188.73|0
1635114300000|2021-10-24 22:25:00|4192.43|4189.43|4192.43|4189.43|4193.63|4190.63|4192.23|4189.23|0
1635114600000|2021-10-24 22:30:00|4192.23|4189.23|4189.73|4186.73|4192.23|4189.23|4189.73|4186.73|0
1635114900000|2021-10-24 22:35:00|4189.83|4186.83|4190.63|4187.63|4191.13|4188.13|4189.83|4186.83|0
1635115200000|2021-10-24 22:40:00|4190.83|4187.83|4190.43|4187.43|4191.13|4188.13|4190.13|4187.13|0
1635115500000|2021-10-24 22:45:00|4190.63|4187.63|4189.43|4186.43|4190.73|4187.73|4189.43|4186.43|0
1635115800000|2021-10-24 22:50:00|4189.23|4186.23|4189.73|4186.73|4190.43|4187.43|4188.33|4185.33|0
1635116100000|2021-10-24 22:55:00|4189.43|4186.43|4189.43|4186.43|4190.63|4187.63|4189.23|4186.23|0
1635116400000|2021-10-24 23:00:00|4189.73|4186.73|4190.13|4187.13|4191.13|4188.13|4189.43|4186.43|0
1635116700000|2021-10-24 23:05:00|4189.93|4186.93|4190.83|4187.83|4191.13|4188.13|4189.93|4186.93|0
1635117000000|2021-10-24 23:10:00|4190.73|4187.73|4190.63|4187.63|4191.13|4188.13|4189.93|4186.93|0
1635117300000|2021-10-24 23:15:00|4190.83|4187.83|4190.43|4187.43|4191.13|4188.13|4190.13|4187.13|0
1635117600000|2021-10-24 23:20:00|4190.13|4187.13|4190.63|4187.63|4191.13|4188.13|4189.93|4186.93|0
1635117900000|2021-10-24 23:25:00|4190.43|4187.43|4190.63|4187.63|4190.83|4187.83|4190.13|4187.13|0
1635118200000|2021-10-24 23:30:00|4190.83|4187.83|4189.23|4186.23|4191.13|4188.13|4189.03|4186.03|0
1635118500000|2021-10-24 23:35:00|4189.03|4186.03|4186.23|4183.23|4189.23|4186.23|4185.83|4182.83|0
1635118800000|2021-10-24 23:40:00|4186.03|4183.03|4185.33|4182.33|4186.73|4183.73|4185.13|4182.13|0
1635119100000|2021-10-24 23:45:00|4185.23|4182.23|4186.43|4183.43|4186.73|4183.73|4184.63|4181.63|0
1635119400000|2021-10-24 23:50:00|4186.63|4183.63|4187.83|4184.83|4187.83|4184.83|4186.03|4183.03|0
1635119700000|2021-10-24 23:55:00|4187.63|4184.63|4187.43|4184.43|4187.83|4184.83|4186.93|4183.93|0
1635120000000|2021-10-25 00:00:00|4187.63|4184.63|4188.53|4185.53|4189.03|4186.03|4187.43|4184.43|0
1635120300000|2021-10-25 00:05:00|4188.33|4185.33|4189.23|4186.23|4190.13|4187.13|4188.33|4185.33|0
1635120600000|2021-10-25 00:10:00|4189.13|4186.13|4189.73|4186.73|4190.43|4187.43|4188.53|4185.53|0
1635120900000|2021-10-25 00:15:00|4189.93|4186.93|4191.13|4189.13|4192.13|4190.13|4187.83|4185.83|829
1635121200000|2021-10-25 00:20:00|4191.33|4189.33|4190.63|4188.63|4191.63|4189.63|4189.63|4187.63|209
1635121500000|2021-10-25 00:25:00|4190.33|4188.33|4189.33|4187.33|4190.63|4188.63|4189.13|4187.13|91
1635121800000|2021-10-25 00:30:00|4189.63|4187.63|4191.13|4189.13|4191.33|4189.33|4188.83|4186.83|260
1635122100000|2021-10-25 00:35:00|4191.33|4189.33|4194.13|4192.13|4194.63|4192.63|4191.33|4189.33|217
1635122400000|2021-10-25 00:40:00|4195.13|4193.13|4194.33|4192.33|4195.63|4193.63|4194.13|4192.13|486
1635122700000|2021-10-25 00:45:00|4194.63|4192.63|4195.63|4193.63|4195.63|4193.63|4193.13|4191.13|110
1635123000000|2021-10-25 00:50:00|4195.33|4193.33|4198.13|4196.13|4198.63|4196.63|4195.13|4193.13|193
1635123300000|2021-10-25 00:55:00|4197.83|4195.83|4196.33|4194.33|4198.13|4196.13|4196.33|4194.33|83
1635123600000|2021-10-25 01:00:00|4196.63|4194.63|4197.13|4195.13|4198.13|4196.13|4196.63|4194.63|111
1635123900000|2021-10-25 01:05:00|4197.33|4195.33|4197.83|4195.83|4198.13|4196.13|4196.63|4194.63|22
1635124200000|2021-10-25 01:10:00|4198.13|4196.13|4197.13|4195.13|4198.63|4196.63|4197.13|4195.13|38
1635124500000|2021-10-25 01:15:00|4196.63|4194.63|4195.63|4193.63|4197.33|4195.33|4194.63|4192.63|168
1635124800000|2021-10-25 01:20:00|4195.83|4193.83|4194.63|4192.63|4196.63|4194.63|4194.33|4192.33|44
1635125100000|2021-10-25 01:25:00|4194.33|4192.33|4195.33|4193.33|4196.13|4194.13|4194.33|4192.33|45
1635125400000|2021-10-25 01:30:00|4195.63|4193.63|4195.83|4193.83|4197.63|4195.63|4194.33|4192.33|48
1635125700000|2021-10-25 01:35:00|4195.63|4193.63|4196.13|4194.13|4197.83|4195.83|4195.63|4193.63|100
1635126000000|2021-10-25 01:40:00|4195.83|4193.83|4196.13|4194.13|4196.33|4194.33|4195.13|4193.13|40
1635126300000|2021-10-25 01:45:00|4196.33|4194.33|4196.13|4194.13|4196.63|4194.63|4195.33|4193.33|42
1635126600000|2021-10-25 01:50:00|4195.83|4193.83|4192.63|4190.63|4195.83|4193.83|4190.13|4188.13|268
1635126900000|2021-10-25 01:55:00|4192.83|4190.83|4194.33|4192.33|4194.63|4192.63|4191.63|4189.63|57
1635127200000|2021-10-25 02:00:00|4194.63|4192.63|4194.63|4192.63|4195.63|4193.63|4193.83|4191.83|35
1635127500000|2021-10-25 02:05:00|4193.83|4191.83|4193.83|4191.83|4194.83|4192.83|4193.63|4191.63|48
1635127800000|2021-10-25 02:10:00|4194.13|4192.13|4192.13|4190.13|4194.13|4192.13|4191.13|4189.13|300
1635128100000|2021-10-25 02:15:00|4191.83|4189.83|4193.63|4191.63|4193.63|4191.63|4191.63|4189.63|43
1635128400000|2021-10-25 02:20:00|4193.33|4191.33|4194.13|4192.13|4194.63|4192.63|4192.63|4190.63|54
1635128700000|2021-10-25 02:25:00|4194.33|4192.33|4193.63|4191.63|4194.63|4192.63|4192.63|4190.63|37
1635129000000|2021-10-25 02:30:00|4193.83|4191.83|4195.63|4193.63|4195.63|4193.63|4193.83|4191.83|96
1635129300000|2021-10-25 02:35:00|4196.13|4194.13|4194.63|4192.63|4196.13|4194.13|4194.63|4192.63|40
1635129600000|2021-10-25 02:40:00|4194.83|4192.83|4194.13|4192.13|4195.13|4193.13|4194.13|4192.13|52
1635129900000|2021-10-25 02:45:00|4194.33|4192.33|4194.33|4192.33|4194.63|4192.63|4193.83|4191.83|35
1635130200000|2021-10-25 02:50:00|4194.63|4192.63|4195.13|4193.13|4195.13|4193.13|4194.13|4192.13|77
1635130500000|2021-10-25 02:55:00|4195.33|4193.33|4196.83|4194.83|4197.13|4195.13|4195.33|4193.33|56
1635130800000|2021-10-25 03:00:00|4197.13|4195.13|4198.13|4196.13|4198.13|4196.13|4196.33|4194.33|44
1635131100000|2021-10-25 03:05:00|4198.33|4196.33|4198.13|4196.13|4198.63|4196.63|4198.13|4196.13|64
1635131400000|2021-10-25 03:10:00|4198.33|4196.33|4200.63|4198.63|4202.13|4200.13|4198.33|4196.33|305
1635131700000|2021-10-25 03:15:00|4200.33|4198.33|4199.63|4197.63|4201.33|4199.33|4199.63|4197.63|161
1635132000000|2021-10-25 03:20:00|4199.83|4197.83|4200.33|4198.33|4200.63|4198.63|4199.13|4197.13|224
1635132300000|2021-10-25 03:25:00|4200.13|4198.13|4199.83|4197.83|4202.63|4200.63|4199.63|4197.63|498
1635132600000|2021-10-25 03:30:00|4200.13|4198.13|4199.13|4197.13|4200.13|4198.13|4199.13|4197.13|61
1635132900000|2021-10-25 03:35:00|4198.63|4196.63|4199.13|4197.13|4199.33|4197.33|4198.63|4196.63|96
1635133200000|2021-10-25 03:40:00|4198.83|4196.83|4200.13|4198.13|4200.33|4198.33|4198.13|4196.13|135
1635133500000|2021-10-25 03:45:00|4200.63|4198.63|4200.13|4198.13|4201.13|4199.13|4199.63|4197.63|181
1635133800000|2021-10-25 03:50:00|4199.63|4197.63|4199.13|4197.13|4200.33|4198.33|4199.13|4197.13|99
1635134100000|2021-10-25 03:55:00|4198.83|4196.83|4199.13|4197.13|4199.33|4197.33|4198.63|4196.63|85
1635134400000|2021-10-25 04:00:00|4199.33|4197.33|4198.83|4196.83|4199.63|4197.63|4198.63|4196.63|97
1635134700000|2021-10-25 04:05:00|4198.63|4196.63|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|99
1635135000000|2021-10-25 04:10:00|4198.83|4196.83|4199.63|4197.63|4199.63|4197.63|4198.63|4196.63|192
1635135300000|2021-10-25 04:15:00|4199.33|4197.33|4197.83|4195.83|4199.63|4197.63|4197.63|4195.63|109
1635135600000|2021-10-25 04:20:00|4197.63|4195.63|4198.63|4196.63|4198.63|4196.63|4197.13|4195.13|99
1635135900000|2021-10-25 04:25:00|4199.13|4197.13|4199.13|4197.13|4199.83|4197.83|4198.63|4196.63|144
1635136200000|2021-10-25 04:30:00|4198.83|4196.83|4198.63|4196.63|4199.13|4197.13|4198.13|4196.13|22
1635136500000|2021-10-25 04:35:00|4198.33|4196.33|4198.63|4196.63|4198.63|4196.63|4198.13|4196.13|27
1635136800000|2021-10-25 04:40:00|4199.13|4197.13|4199.13|4197.13|4199.83|4197.83|4198.83|4196.83|21
1635137100000|2021-10-25 04:45:00|4198.83|4196.83|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|25
1635137400000|2021-10-25 04:50:00|4199.63|4197.63|4200.13|4198.13|4200.13|4198.13|4199.33|4197.33|61
1635137700000|2021-10-25 04:55:00|4199.83|4197.83|4200.13|4198.13|4200.33|4198.33|4199.83|4197.83|12
1635138000000|2021-10-25 05:00:00|4199.83|4197.83|4199.13|4197.13|4201.63|4199.63|4199.13|4197.13|180
1635138300000|2021-10-25 05:05:00|4198.63|4196.63|4198.13|4196.13|4199.13|4197.13|4198.13|4196.13|131
1635138600000|2021-10-25 05:10:00|4197.63|4195.63|4198.63|4196.63|4199.13|4197.13|4197.63|4195.63|75
1635138900000|2021-10-25 05:15:00|4199.13|4197.13|4198.13|4196.13|4199.33|4197.33|4197.63|4195.63|139
1635139200000|2021-10-25 05:20:00|4198.63|4196.63|4199.33|4197.33|4199.33|4197.33|4198.33|4196.33|54
1635139500000|2021-10-25 05:25:00|4199.13|4197.13|4199.33|4197.33|4199.63|4197.63|4198.63|4196.63|174
1635139800000|2021-10-25 05:30:00|4199.63|4197.63|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|23
1635140100000|2021-10-25 05:35:00|4198.83|4196.83|4198.13|4196.13|4199.13|4197.13|4197.63|4195.63|125
1635140400000|2021-10-25 05:40:00|4198.63|4196.63|4198.63|4196.63|4198.63|4196.63|4198.13|4196.13|100
1635140700000|2021-10-25 05:45:00|4199.13|4197.13|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|100
1635141000000|2021-10-25 05:50:00|4198.83|4196.83|4202.13|4200.13|4202.13|4200.13|4198.83|4196.83|343
1635141300000|2021-10-25 05:55:00|4202.63|4200.63|4202.13|4200.13|4203.13|4201.13|4200.33|4198.33|536
1635141600000|2021-10-25 06:00:00|4201.88|4200.38|4198.58|4197.08|4202.38|4200.88|4198.08|4196.58|1365
1635141900000|2021-10-25 06:05:00|4198.38|4196.88|4196.08|4194.58|4199.38|4197.88|4195.88|4194.38|910
1635142200000|2021-10-25 06:10:00|4196.38|4194.88|4197.38|4195.88|4197.38|4195.88|4194.88|4193.38|1491
1635142500000|2021-10-25 06:15:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.88|4194.38|915
1635142800000|2021-10-25 06:20:00|4196.58|4195.08|4197.38|4195.88|4197.88|4196.38|4194.88|4193.38|744
1635143100000|2021-10-25 06:25:00|4197.58|4196.08|4197.88|4196.38|4197.88|4196.38|4196.38|4194.88|484
1635143400000|2021-10-25 06:30:00|4198.08|4196.58|4197.88|4196.38|4200.88|4199.38|4197.88|4196.38|1031
1635143700000|2021-10-25 06:35:00|4198.08|4196.58|4196.88|4195.38|4198.38|4196.88|4196.88|4195.38|518
1635144000000|2021-10-25 06:40:00|4197.08|4195.58|4197.88|4196.38|4198.88|4197.38|4196.88|4195.38|456
1635144300000|2021-10-25 06:45:00|4197.38|4195.88|4197.88|4196.38|4198.88|4197.38|4196.58|4195.08|564
1635144600000|2021-10-25 06:50:00|4197.38|4195.88|4197.88|4196.38|4198.08|4196.58|4196.58|4195.08|624
1635144900000|2021-10-25 06:55:00|4198.38|4196.88|4198.88|4197.38|4201.38|4199.88|4197.38|4195.88|1223
1635145200000|2021-10-25 07:00:00|4199.88|4198.38|4189.88|4188.38|4201.88|4200.38|4189.38|4187.88|7400
1635145500000|2021-10-25 07:05:00|4190.38|4188.88|4188.88|4187.38|4192.38|4190.88|4187.88|4186.38|4700
1635145800000|2021-10-25 07:10:00|4189.38|4187.88|4190.88|4189.38|4193.88|4192.38|4188.38|4186.88|2858
1635146100000|2021-10-25 07:15:00|4191.38|4189.88|4191.38|4189.88|4193.88|4192.38|4189.88|4188.38|2736
1635146400000|2021-10-25 07:20:00|4191.08|4189.58|4193.88|4192.38|4193.88|4192.38|4188.88|4187.38|2615
1635146700000|2021-10-25 07:25:00|4194.38|4192.88|4192.88|4191.38|4195.38|4193.88|4190.88|4189.38|3134
1635147000000|2021-10-25 07:30:00|4191.88|4190.38|4190.88|4189.38|4192.38|4190.88|4188.38|4186.88|3054
1635147300000|2021-10-25 07:35:00|4190.38|4188.88|4191.88|4190.38|4192.88|4191.38|4189.88|4188.38|1301
1635147600000|2021-10-25 07:40:00|4192|4190.5|4189|4187.5|4192|4190.5|4188.5|4187|2493
1635147900000|2021-10-25 07:45:00|4188.7|4187.2|4190.5|4189|4190.5|4189|4187.5|4186|2530
1635148200000|2021-10-25 07:50:00|4191|4189.5|4190.5|4189|4191.2|4189.7|4189|4187.5|1304
1635148500000|2021-10-25 07:55:00|4191|4189.5|4191.5|4190|4193.5|4192|4190|4188.5|1749
1635148800000|2021-10-25 08:00:00|4191|4189.5|4195|4193.5|4196|4194.5|4191|4189.5|2194
1635149100000|2021-10-25 08:05:00|4194.5|4193|4195|4193.5|4197.2|4195.7|4194.5|4193|2284
1635149400000|2021-10-25 08:10:00|4194.7|4193.2|4195|4193.5|4195.5|4194|4194.5|4193|2001
1635149700000|2021-10-25 08:15:00|4194.5|4193|4194.5|4193|4195.5|4194|4194.5|4193|3091
1635150000000|2021-10-25 08:20:00|4195|4193.5|4193|4191.5|4196|4194.5|4193|4191.5|4366
1635150300000|2021-10-25 08:25:00|4193.5|4192|4193|4191.5|4194|4192.5|4193|4191.5|1791
1635150600000|2021-10-25 08:30:00|4193.5|4192|4194|4192.5|4194|4192.5|4193|4191.5|2738
1635150900000|2021-10-25 08:35:00|4193.5|4192|4192|4190.5|4193.7|4192.2|4192|4190.5|1499
1635151200000|2021-10-25 08:40:00|4192.5|4191|4193.5|4192|4193.5|4192|4191.5|4190|1593
1635151500000|2021-10-25 08:45:00|4193|4191.5|4194|4192.5|4194.5|4193|4192.5|4191|2614
1635151800000|2021-10-25 08:50:00|4194.5|4193|4194|4192.5|4194.5|4193|4193|4191.5|1463
1635152100000|2021-10-25 08:55:00|4193.7|4192.2|4191|4189.5|4194|4192.5|4190|4188.5|1628
1635152400000|2021-10-25 09:00:00|4191.5|4190|4191|4189.5|4192.5|4191|4191|4189.5|1154
1635152700000|2021-10-25 09:05:00|4191.5|4190|4189.5|4188|4191.5|4190|4189.5|4188|2247
1635153000000|2021-10-25 09:10:00|4190|4188.5|4190.5|4189|4191|4189.5|4189.5|4188|1357
1635153300000|2021-10-25 09:15:00|4190.2|4188.7|4189|4187.5|4190.5|4189|4189|4187.5|1230
1635153600000|2021-10-25 09:20:00|4189.5|4188|4189.5|4188|4190|4188.5|4188.5|4187|1861
1635153900000|2021-10-25 09:25:00|4190|4188.5|4191.5|4190|4191.5|4190|4190|4188.5|1156
1635154200000|2021-10-25 09:30:00|4191.2|4189.7|4193|4191.5|4193|4191.5|4191|4189.5|1148
1635154500000|2021-10-25 09:35:00|4193.2|4191.7|4193|4191.5|4194|4192.5|4192.5|4191|5050
1635154800000|2021-10-25 09:40:00|4193.5|4192|4193|4191.5|4194.5|4193|4192|4190.5|2889
1635155100000|2021-10-25 09:45:00|4193.5|4192|4193|4191.5|4194|4192.5|4192|4190.5|896
1635155400000|2021-10-25 09:50:00|4192.7|4191.2|4191.5|4190|4193.5|4192|4191.5|4190|602
1635155700000|2021-10-25 09:55:00|4192|4190.5|4191.5|4190|4192|4190.5|4190.5|4189|3254
1635156000000|2021-10-25 10:00:00|4192|4190.5|4193.5|4192|4194|4192.5|4192|4190.5|1297
1635156300000|2021-10-25 10:05:00|4193.7|4192.2|4194|4192.5|4194.5|4193|4193|4191.5|963
1635156600000|2021-10-25 10:10:00|4193.5|4192|4197|4195.5|4197.5|4196|4193.5|4192|3716
1635156900000|2021-10-25 10:15:00|4197.2|4195.7|4198|4196.5|4199|4197.5|4196.5|4195|2614
1635157200000|2021-10-25 10:20:00|4197.5|4196|4198.5|4197|4198.5|4197|4196.5|4195|1511
1635157500000|2021-10-25 10:25:00|4199|4197.5|4196.5|4195|4200|4198.5|4196.5|4195|5785
1635157800000|2021-10-25 10:30:00|4196|4194.5|4195.2|4193.7|4197|4195.5|4195|4193.5|2321
1635158100000|2021-10-25 10:35:00|4195.5|4194|4195.5|4194|4195.5|4194|4194.5|4193|575
1635158400000|2021-10-25 10:40:00|4195|4193.5|4193.5|4192|4195.5|4194|4193.5|4192|1473
1635158700000|2021-10-25 10:45:00|4193|4191.5|4193.5|4192|4194|4192.5|4192.5|4191|1097
1635159000000|2021-10-25 10:50:00|4194|4192.5|4193.5|4192|4194|4192.5|4192.5|4191|1233
1635159300000|2021-10-25 10:55:00|4193.2|4191.7|4193|4191.5|4194.5|4193|4193|4191.5|879
1635159600000|2021-10-25 11:00:00|4192.7|4191.2|4191|4189.5|4193.5|4192|4191|4189.5|1403
1635159900000|2021-10-25 11:05:00|4191.5|4190|4192.5|4191|4193|4191.5|4190.5|4189|911
1635160200000|2021-10-25 11:10:00|4192.2|4190.7|4191|4189.5|4192.5|4191|4190|4188.5|779
1635160500000|2021-10-25 11:15:00|4191.5|4190|4193|4191.5|4193|4191.5|4191.5|4190|3423
1635160800000|2021-10-25 11:20:00|4192.5|4191|4191.5|4190|4193.7|4192.2|4191.5|4190|635
1635161100000|2021-10-25 11:25:00|4192|4190.5|4192.5|4191|4192.5|4191|4191|4189.5|1499
1635161400000|2021-10-25 11:30:00|4192|4190.5|4192|4190.5|4193.5|4192|4191.5|4190|1460
1635161700000|2021-10-25 11:35:00|4192.5|4191|4192|4190.5|4193|4191.5|4191.5|4190|2159
1635162000000|2021-10-25 11:40:00|4192.02|4190.52|4193.52|4192.02|4194.02|4192.52|4191.52|4190.02|2301
1635162300000|2021-10-25 11:45:00|4193.22|4191.72|4194.52|4193.02|4195.02|4193.52|4193.02|4191.52|6683
1635162600000|2021-10-25 11:50:00|4195.02|4193.52|4195.02|4193.52|4195.52|4194.02|4194.52|4193.02|2578
1635162900000|2021-10-25 11:55:00|4194.52|4193.02|4194.02|4192.52|4195.02|4193.52|4193.52|4192.02|834
1635163200000|2021-10-25 12:00:00|4194.52|4193.02|4192.02|4190.52|4194.52|4193.02|4191.52|4190.02|1216
1635163500000|2021-10-25 12:05:00|4192.52|4191.02|4192.52|4191.02|4193.02|4191.52|4191.52|4190.02|531
1635163800000|2021-10-25 12:10:00|4193.02|4191.52|4191.52|4190.02|4193.02|4191.52|4191.52|4190.02|410
1635164100000|2021-10-25 12:15:00|4192.02|4190.52|4194.02|4192.52|4194.02|4192.52|4192.02|4190.52|968
1635164400000|2021-10-25 12:20:00|4193.72|4192.22|4192.52|4191.02|4194.02|4192.52|4192.02|4190.52|679
1635164700000|2021-10-25 12:25:00|4193.02|4191.52|4195.52|4194.02|4195.52|4194.02|4192.52|4191.02|1064
1635165000000|2021-10-25 12:30:00|4196.02|4194.52|4194.52|4193.02|4197.02|4195.52|4194.22|4192.72|2263
1635165300000|2021-10-25 12:35:00|4195.02|4193.52|4195.52|4194.02|4196.02|4194.52|4194.52|4193.02|2842
1635165600000|2021-10-25 12:40:00|4195.02|4193.52|4195.52|4194.02|4197.02|4195.52|4195.02|4193.52|2453
1635165900000|2021-10-25 12:45:00|4195.02|4193.52|4194.02|4192.52|4195.52|4194.02|4193.52|4192.02|783
1635166200000|2021-10-25 12:50:00|4193.52|4192.02|4193.02|4191.52|4193.52|4192.02|4192.52|4191.02|3037
1635166500000|2021-10-25 12:55:00|4193.52|4192.02|4194.02|4192.52|4194.02|4192.52|4193.02|4191.52|1358
1635166800000|2021-10-25 13:00:00|4193.72|4192.22|4195.02|4193.52|4195.02|4193.52|4193.52|4192.02|1625
1635167100000|2021-10-25 13:05:00|4195.22|4193.72|4193.52|4192.02|4195.52|4194.02|4193.52|4192.02|769
1635167400000|2021-10-25 13:10:00|4194.02|4192.52|4193.02|4191.52|4194.52|4193.02|4192.02|4190.52|4536
1635167700000|2021-10-25 13:15:00|4192.52|4191.02|4193.52|4192.02|4194.02|4192.52|4192.02|4190.52|941
1635168000000|2021-10-25 13:20:00|4194.02|4192.52|4194.52|4193.02|4195.02|4193.52|4193.52|4192.02|1061
1635168300000|2021-10-25 13:25:00|4194.22|4192.72|4197.52|4196.02|4197.52|4196.02|4194.02|4192.52|1980
1635168600000|2021-10-25 13:30:00|4197.02|4195.52|4195.02|4193.52|4197.52|4196.02|4194.02|4192.52|3492
1635168900000|2021-10-25 13:35:00|4195.52|4194.02|4191.02|4189.52|4196.52|4195.02|4190.02|4188.52|5832
1635169200000|2021-10-25 13:40:00|4190.72|4189.22|4188.52|4187.02|4190.72|4189.22|4186.02|4184.52|5999
1635169500000|2021-10-25 13:45:00|4188.02|4186.52|4189.02|4187.52|4190.02|4188.52|4187.22|4185.72|3282
1635169800000|2021-10-25 13:50:00|4188.52|4187.02|4192.02|4190.52|4192.02|4190.52|4188.02|4186.52|3891
1635170100000|2021-10-25 13:55:00|4191.72|4190.22|4191.22|4189.72|4194.52|4193.02|4191.02|4189.52|5228
1635170400000|2021-10-25 14:00:00|4191.02|4189.52|4190.22|4188.72|4192.02|4190.52|4189.02|4187.52|5450
1635170700000|2021-10-25 14:05:00|4190.02|4188.52|4189.52|4188.02|4190.22|4188.72|4186.52|4185.02|4471
1635171000000|2021-10-25 14:10:00|4189.44|4187.94|4188.44|4186.94|4190.44|4188.94|4187.44|4185.94|21998
1635171300000|2021-10-25 14:15:00|4188.64|4187.14|4188.94|4187.44|4189.44|4187.94|4187.94|4186.44|8241
1635171600000|2021-10-25 14:20:00|4189.44|4187.94|4189.44|4187.94|4191.44|4189.94|4188.44|4186.94|5566
1635171900000|2021-10-25 14:25:00|4188.94|4187.44|4188.94|4187.44|4189.44|4187.94|4186.44|4184.94|3230
1635172200000|2021-10-25 14:30:00|4188.44|4186.94|4189.44|4187.94|4189.94|4188.44|4187.44|4185.94|2906
1635172500000|2021-10-25 14:35:00|4189.94|4188.44|4188.44|4186.94|4189.94|4188.44|4186.44|4184.94|2544
1635172800000|2021-10-25 14:40:00|4188.64|4187.14|4187.94|4186.44|4188.94|4187.44|4186.94|4185.44|2730
1635173100000|2021-10-25 14:45:00|4188.44|4186.94|4188.44|4186.94|4188.94|4187.44|4186.44|4184.94|2724
1635173400000|2021-10-25 14:50:00|4188.94|4187.44|4189.94|4188.44|4189.94|4188.44|4188.44|4186.94|2130
1635173700000|2021-10-25 14:55:00|4189.44|4187.94|4189.44|4187.94|4189.94|4188.44|4189.44|4187.94|6320
1635174000000|2021-10-25 15:00:00|4188.94|4187.44|4189.44|4187.94|4189.94|4188.44|4188.44|4186.94|3862
1635174300000|2021-10-25 15:05:00|4189.94|4188.44|4189.94|4188.44|4189.94|4188.44|4189.44|4187.94|5380
1635174600000|2021-10-25 15:10:00|4190.44|4188.94|4192.44|4190.94|4192.94|4191.44|4190.44|4188.94|4944
1635174900000|2021-10-25 15:15:00|4191.94|4190.44|4192.44|4190.94|4193.44|4191.94|4191.94|4190.44|2925
1635175200000|2021-10-25 15:20:00|4191.94|4190.44|4193.44|4191.94|4193.44|4191.94|4191.94|4190.44|6098
1635175500000|2021-10-25 15:25:00|4193.94|4192.44|4196.94|4195.44|4197.94|4196.44|4192.94|4191.44|23066
1635175800000|2021-10-25 15:30:00|4197.44|4195.94|4188.94|4187.44|4197.44|4195.94|4188.44|4186.94|39381
1635176100000|2021-10-25 15:35:00|4189.44|4187.94|4189.44|4187.94|4190.94|4189.44|4188.44|4186.94|17109
1635176400000|2021-10-25 15:40:00|4189.94|4188.44|4191.44|4189.94|4191.94|4190.44|4189.94|4188.44|3987
1635176700000|2021-10-25 15:45:00|4190.94|4189.44|4190.94|4189.44|4191.44|4189.94|4190.44|4188.94|2686
1635177000000|2021-10-25 15:50:00|4190.44|4188.94|4192.94|4191.44|4193.44|4191.94|4190.44|4188.94|2406
1635177300000|2021-10-25 15:55:00|4192.44|4190.94|4192.44|4190.94|4193.14|4191.64|4192.44|4190.94|3161
1635177600000|2021-10-25 16:00:00|4192.94|4191.44|4192.94|4191.44|4193.44|4191.94|4191.94|4190.44|2331
1635177900000|2021-10-25 16:05:00|4193.44|4191.94|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|1629
1635178200000|2021-10-25 16:10:00|4193.64|4192.14|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|693
1635178500000|2021-10-25 16:15:00|4193.64|4192.14|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|1965
1635178800000|2021-10-25 16:20:00|4193.94|4192.44|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|1107
1635179100000|2021-10-25 16:25:00|4194.44|4192.94|4193.94|4192.44|4194.44|4192.94|4193.44|4191.94|1081
1635179400000|2021-10-25 16:30:00|4194.44|4192.94|4193.94|4192.44|4195.44|4193.94|4193.94|4192.44|1707
1635179700000|2021-10-25 16:35:00|4193.44|4191.94|4194.44|4192.94|4194.64|4193.14|4193.44|4191.94|910
1635180000000|2021-10-25 16:40:00|4194.64|4193.14|4195.44|4193.94|4195.44|4193.94|4194.44|4192.94|1112
1635180300000|2021-10-25 16:45:00|4195.94|4194.44|4196.44|4194.94|4196.94|4195.44|4195.44|4193.94|1003
1635180600000|2021-10-25 16:50:00|4195.94|4194.44|4195.94|4194.44|4196.94|4195.44|4195.44|4193.94|1174
1635180900000|2021-10-25 16:55:00|4196.44|4194.94|4194.94|4193.44|4196.44|4194.94|4194.94|4193.44|621
1635181200000|2021-10-25 17:00:00|4195.44|4193.94|4196.44|4194.94|4196.44|4194.94|4195.44|4193.94|643
1635181500000|2021-10-25 17:05:00|4195.94|4194.44|4196.94|4195.44|4197.44|4195.94|4195.94|4194.44|485
1635181800000|2021-10-25 17:10:00|4196.44|4194.94|4197.94|4196.44|4197.94|4196.44|4196.44|4194.94|1263
1635182100000|2021-10-25 17:15:00|4197.44|4195.94|4197.44|4195.94|4197.94|4196.44|4196.94|4195.44|486
1635182400000|2021-10-25 17:20:00|4197.94|4196.44|4196.44|4194.94|4197.94|4196.44|4196.44|4194.94|607
1635182700000|2021-10-25 17:25:00|4196.94|4195.44|4197.44|4195.94|4197.94|4196.44|4196.44|4194.94|356
1635183000000|2021-10-25 17:30:00|4197.64|4196.14|4196.44|4194.94|4197.94|4196.44|4195.94|4194.44|312
1635183300000|2021-10-25 17:35:00|4195.94|4194.44|4195.94|4194.44|4196.44|4194.94|4195.94|4194.44|200
1635183600000|2021-10-25 17:40:00|4195.44|4193.94|4194.94|4193.44|4195.94|4194.44|4194.64|4193.14|416
1635183900000|2021-10-25 17:45:00|4194.64|4193.14|4193.94|4192.44|4194.64|4193.14|4193.44|4191.94|1200
1635184200000|2021-10-25 17:50:00|4193.44|4191.94|4194.44|4192.94|4194.44|4192.94|4193.44|4191.94|495
1635184500000|2021-10-25 17:55:00|4194.94|4193.44|4195.44|4193.94|4195.44|4193.94|4194.44|4192.94|533
1635184800000|2021-10-25 18:00:00|4194.94|4193.44|4194.44|4192.94|4195.44|4193.94|4194.44|4192.94|813
1635185100000|2021-10-25 18:05:00|4193.94|4192.44|4194.94|4193.44|4194.94|4193.44|4193.94|4192.44|203
1635185400000|2021-10-25 18:10:00|4194.44|4192.94|4193.64|4192.14|4194.44|4192.94|4193.44|4191.94|591
1635185700000|2021-10-25 18:15:00|4193.94|4192.44|4194.44|4192.94|4194.64|4193.14|4193.94|4192.44|423
1635186000000|2021-10-25 18:20:00|4194.94|4193.44|4195.44|4193.94|4195.44|4193.94|4194.64|4193.14|175
1635186300000|2021-10-25 18:25:00|4195.14|4193.64|4195.94|4194.44|4196.44|4194.94|4194.94|4193.44|266
1635186600000|2021-10-25 18:30:00|4196.14|4194.64|4195.94|4194.44|4196.44|4194.94|4195.44|4193.94|308
1635186900000|2021-10-25 18:35:00|4195.64|4194.14|4194.44|4192.94|4195.94|4194.44|4193.94|4192.44|505
1635187200000|2021-10-25 18:40:00|4193.94|4192.44|4193.44|4191.94|4194.94|4193.44|4192.94|4191.44|1257
1635187500000|2021-10-25 18:45:00|4192.94|4191.44|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|437
1635187800000|2021-10-25 18:50:00|4193.44|4191.94|4194.44|4192.94|4194.44|4192.94|4193.44|4191.94|326
1635188100000|2021-10-25 18:55:00|4193.94|4192.44|4193.94|4192.44|4194.94|4193.44|4193.44|4191.94|308
1635188400000|2021-10-25 19:00:00|4193.44|4191.94|4193.94|4192.44|4193.94|4192.44|4193.44|4191.94|237
1635188700000|2021-10-25 19:05:00|4193.44|4191.94|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|331
1635189000000|2021-10-25 19:10:00|4192.94|4191.44|4192.94|4191.44|4193.44|4191.94|4192.44|4190.94|368
1635189300000|2021-10-25 19:15:00|4192.44|4190.94|4192.94|4191.44|4193.44|4191.94|4192.44|4190.94|311
1635189600000|2021-10-25 19:20:00|4193.44|4191.94|4192.44|4190.94|4193.44|4191.94|4192.44|4190.94|104
1635189900000|2021-10-25 19:25:00|4192.94|4191.44|4193.94|4192.44|4193.94|4192.44|4192.44|4190.94|279
1635190200000|2021-10-25 19:30:00|4193.44|4191.94|4192.94|4191.44|4193.94|4192.44|4192.44|4190.94|409
1635190500000|2021-10-25 19:35:00|4193.44|4191.94|4193.44|4191.94|4193.44|4191.94|4192.44|4190.94|327
1635190800000|2021-10-25 19:40:00|4193.14|4191.64|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|485
1635191100000|2021-10-25 19:45:00|4193.64|4192.14|4192.94|4191.44|4193.94|4192.44|4192.44|4190.94|803
1635191400000|2021-10-25 19:50:00|4193.44|4191.94|4191.44|4189.94|4193.44|4191.94|4190.94|4189.44|1591
1635191700000|2021-10-25 19:55:00|4190.94|4189.44|4190.94|4189.44|4191.44|4189.94|4189.44|4187.94|3510
1635192000000|2021-10-25 20:00:00|4192.99|4189.99|4189.79|4186.79|4193.89|4190.89|4189.49|4186.49|48
1635192300000|2021-10-25 20:05:00|4189.49|4186.49|4192.29|4189.29|4193.39|4190.39|4186.09|4183.09|0
1635192600000|2021-10-25 20:10:00|4192.09|4189.09|4192.79|4189.79|4192.99|4189.99|4191.19|4188.19|0
1635192900000|2021-10-25 20:15:00|4192.59|4189.59|4194.99|4191.99|4195.49|4192.49|4192.09|4189.09|0
1635193200000|2021-10-25 20:20:00|4194.79|4191.79|4196.19|4193.19|4196.39|4193.39|4194.39|4191.39|0
1635193500000|2021-10-25 20:25:00|4195.99|4192.99|4196.39|4193.39|4196.39|4193.39|4195.99|4192.99|0
1635193800000|2021-10-25 20:30:00|4196.59|4193.59|4197.59|4194.59|4197.79|4194.79|4196.59|4193.59|0
1635194100000|2021-10-25 20:35:00|4197.79|4194.79|4198.49|4195.49|4198.49|4195.49|4197.79|4194.79|0
1635194400000|2021-10-25 20:40:00|4198.29|4195.29|4197.79|4194.79|4198.29|4195.29|4197.79|4194.79|0
1635194700000|2021-10-25 20:45:00|4197.59|4194.59|4196.89|4193.89|4197.59|4194.59|4196.59|4193.59|0
1635195000000|2021-10-25 20:50:00|4196.59|4193.59|4197.59|4194.59|4197.79|4194.79|4196.59|4193.59|0
1635195300000|2021-10-25 20:55:00|4197.29|4194.29|4197.69|4194.69|4198.09|4195.09|4197.29|4194.29|0
1635195600000|2021-10-25 21:00:00|4197.89|4194.89|4197.79|4194.79|4197.89|4194.89|4197.69|4194.69|0
1635195900000|2021-10-25 21:05:00|4197.69|4194.69|4197.79|4194.79|4197.89|4194.89|4197.69|4194.69|0
1635196200000|2021-10-25 21:10:00|4197.69|4194.69|4197.69|4194.69|4197.69|4194.69|4197.59|4194.59|0
1635196500000|2021-10-25 21:15:00|4197.59|4194.59|4197.29|4194.29|4197.59|4194.59|4196.99|4193.99|0
1635196800000|2021-10-25 21:20:00|4197.19|4194.19|4197.59|4194.59|4197.59|4194.59|4197.19|4194.19|0
1635197100000|2021-10-25 21:25:00|4197.49|4194.49|4197.49|4194.49|4197.59|4194.59|4197.39|4194.39|0
1635197400000|2021-10-25 21:30:00|4197.59|4194.59|4197.79|4194.79|4197.79|4194.79|4197.59|4194.59|0
1635197700000|2021-10-25 21:35:00|4197.89|4194.89|4197.89|4194.89|4197.89|4194.89|4197.79|4194.79|0
1635198000000|2021-10-25 21:40:00|4197.79|4194.79|4197.29|4194.29|4197.79|4194.79|4196.89|4193.89|0
1635198300000|2021-10-25 21:45:00|4197.19|4194.19|4197.39|4194.39|4197.39|4194.39|4197.19|4194.19|0
1635198600000|2021-10-25 21:50:00|4197.29|4194.29|4196.99|4193.99|4197.29|4194.29|4196.99|4193.99|0
1635198900000|2021-10-25 21:55:00|4197.19|4194.19|4197.49|4194.49|4197.49|4194.49|4197.19|4194.19|0
1635199200000|2021-10-25 22:00:00|4197.89|4194.89|4196.59|4193.59|4198.39|4195.39|4195.99|4192.99|0
1635199500000|2021-10-25 22:05:00|4196.49|4193.49|4195.69|4192.69|4196.59|4193.59|4195.69|4192.69|0
1635199800000|2021-10-25 22:10:00|4195.49|4192.49|4195.99|4192.99|4195.99|4192.99|4195.49|4192.49|0
1635200100000|2021-10-25 22:15:00|4196.09|4193.09|4196.19|4193.19|4196.39|4193.39|4196.09|4193.09|0
1635200400000|2021-10-25 22:20:00|4196.39|4193.39|4196.59|4193.59|4196.89|4193.89|4196.19|4193.19|0
1635200700000|2021-10-25 22:25:00|4196.89|4193.89|4196.89|4193.89|4197.29|4194.29|4196.89|4193.89|0
1635201000000|2021-10-25 22:30:00|4196.79|4193.79|4195.49|4192.49|4196.89|4193.89|4195.49|4192.49|0
1635201300000|2021-10-25 22:35:00|4195.29|4192.29|4194.99|4191.99|4195.49|4192.49|4194.79|4191.79|0
1635201600000|2021-10-25 22:40:00|4195.29|4192.29|4195.49|4192.49|4195.69|4192.69|4194.79|4191.79|0
1635201900000|2021-10-25 22:45:00|4195.29|4192.29|4195.49|4192.49|4195.69|4192.69|4194.99|4191.99|0
1635202200000|2021-10-25 22:50:00|4195.69|4192.69|4195.29|4192.29|4195.99|4192.99|4194.99|4191.99|0
1635202500000|2021-10-25 22:55:00|4195.19|4192.19|4194.79|4191.79|4195.29|4192.29|4194.39|4191.39|0
1635202800000|2021-10-25 23:00:00|4194.89|4191.89|4195.29|4192.29|4195.29|4192.29|4194.49|4191.49|0
1635203100000|2021-10-25 23:05:00|4195.49|4192.49|4195.49|4192.49|4195.99|4192.99|4195.29|4192.29|0
1635203400000|2021-10-25 23:10:00|4195.69|4192.69|4195.49|4192.49|4195.99|4192.99|4195.39|4192.39|0
1635203700000|2021-10-25 23:15:00|4195.69|4192.69|4194.99|4191.99|4195.69|4192.69|4194.99|4191.99|0
1635204000000|2021-10-25 23:20:00|4195.19|4192.19|4195.29|4192.29|4195.49|4192.49|4194.99|4191.99|0
1635204300000|2021-10-25 23:25:00|4195.49|4192.49|4195.29|4192.29|4195.69|4192.69|4195.29|4192.29|0
1635204600000|2021-10-25 23:30:00|4195.49|4192.49|4196.39|4193.39|4196.59|4193.59|4195.29|4192.29|0
1635204900000|2021-10-25 23:35:00|4196.19|4193.19|4196.89|4193.89|4196.89|4193.89|4196.19|4193.19|0
1635205200000|2021-10-25 23:40:00|4197.09|4194.09|4196.89|4193.89|4197.29|4194.29|4196.59|4193.59|0
1635205500000|2021-10-25 23:45:00|4197.09|4194.09|4197.79|4194.79|4198.29|4195.29|4197.09|4194.09|0
1635205800000|2021-10-25 23:50:00|4197.89|4194.89|4198.89|4195.89|4199.39|4196.39|4197.79|4194.79|0
1635206100000|2021-10-25 23:55:00|4199.09|4196.09|4197.89|4194.89|4199.19|4196.19|4197.69|4194.69|0
1635206400000|2021-10-26 00:00:00|4198.19|4195.19|4196.79|4193.79|4199.79|4196.79|4196.59|4193.59|0
1635206700000|2021-10-26 00:05:00|4196.99|4193.99|4199.99|4196.99|4199.99|4196.99|4196.79|4193.79|0
1635207000000|2021-10-26 00:10:00|4199.79|4196.79|4199.79|4196.79|4200.69|4197.69|4199.29|4196.29|0
1635207300000|2021-10-26 00:15:00|4199.49|4196.49|4199.69|4197.69|4201.69|4199.69|4198.69|4196.29|587
1635207600000|2021-10-26 00:20:00|4200.19|4198.19|4199.69|4197.69|4200.69|4198.69|4199.19|4197.19|79
1635207900000|2021-10-26 00:25:00|4199.89|4197.89|4200.69|4198.69|4200.69|4198.69|4199.19|4197.19|67
1635208200000|2021-10-26 00:30:00|4200.19|4198.19|4199.39|4197.39|4200.69|4198.69|4198.19|4196.19|88
1635208500000|2021-10-26 00:35:00|4199.19|4197.19|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|63
1635208800000|2021-10-26 00:40:00|4198.39|4196.39|4200.19|4198.19|4200.19|4198.19|4196.69|4194.69|152
1635209100000|2021-10-26 00:45:00|4199.89|4197.89|4201.19|4199.19|4202.19|4200.19|4199.69|4197.69|225
1635209400000|2021-10-26 00:50:00|4200.69|4198.69|4200.69|4198.69|4201.19|4199.19|4200.19|4198.19|112
1635209700000|2021-10-26 00:55:00|4200.89|4198.89|4201.39|4199.39|4202.19|4200.19|4200.69|4198.69|192
1635210000000|2021-10-26 01:00:00|4201.69|4199.69|4202.69|4200.69|4203.19|4201.19|4200.69|4198.69|204
1635210300000|2021-10-26 01:05:00|4202.39|4200.39|4203.69|4201.69|4204.19|4202.19|4202.19|4200.19|153
1635210600000|2021-10-26 01:10:00|4203.89|4201.89|4204.19|4202.19|4204.69|4202.69|4203.69|4201.69|207
1635210900000|2021-10-26 01:15:00|4204.39|4202.39|4204.69|4202.69|4205.19|4203.19|4203.69|4201.69|244
1635211200000|2021-10-26 01:20:00|4204.39|4202.39|4205.19|4203.19|4206.19|4204.19|4204.19|4202.19|181
1635211500000|2021-10-26 01:25:00|4204.69|4202.69|4204.69|4202.69|4204.89|4202.89|4204.69|4202.69|148
1635211800000|2021-10-26 01:30:00|4204.39|4202.39|4202.89|4200.89|4204.39|4202.39|4202.69|4200.69|180
1635212100000|2021-10-26 01:35:00|4202.69|4200.69|4203.89|4201.89|4205.19|4203.19|4202.69|4200.69|140
1635212400000|2021-10-26 01:40:00|4203.69|4201.69|4201.19|4199.19|4204.19|4202.19|4201.19|4199.19|117
1635212700000|2021-10-26 01:45:00|4200.89|4198.89|4201.69|4199.69|4202.39|4200.39|4200.69|4198.69|76
1635213000000|2021-10-26 01:50:00|4201.39|4199.39|4202.19|4200.19|4202.69|4200.69|4201.19|4199.19|51
1635213300000|2021-10-26 01:55:00|4202.69|4200.69|4200.39|4198.39|4202.69|4200.69|4200.19|4198.19|62
1635213600000|2021-10-26 02:00:00|4200.19|4198.19|4200.89|4198.89|4201.19|4199.19|4199.19|4197.19|46
1635213900000|2021-10-26 02:05:00|4200.69|4198.69|4200.69|4198.69|4201.69|4199.69|4200.19|4198.19|73
1635214200000|2021-10-26 02:10:00|4200.19|4198.19|4202.19|4200.19|4202.19|4200.19|4200.19|4198.19|92
1635214500000|2021-10-26 02:15:00|4201.89|4199.89|4201.69|4199.69|4202.19|4200.19|4201.39|4199.39|90
1635214800000|2021-10-26 02:20:00|4201.39|4199.39|4202.19|4200.19|4202.19|4200.19|4200.69|4198.69|87
1635215100000|2021-10-26 02:25:00|4201.69|4199.69|4201.69|4199.69|4202.19|4200.19|4201.19|4199.19|65
1635215400000|2021-10-26 02:30:00|4201.39|4199.39|4202.19|4200.19|4202.69|4200.69|4201.39|4199.39|66
1635215700000|2021-10-26 02:35:00|4201.69|4199.69|4202.19|4200.19|4202.19|4200.19|4201.19|4199.19|120
1635216000000|2021-10-26 02:40:00|4201.69|4199.69|4201.19|4199.19|4201.69|4199.69|4201.19|4199.19|75
1635216300000|2021-10-26 02:45:00|4201.69|4199.69|4202.69|4200.69|4202.69|4200.69|4201.69|4199.69|54
1635216600000|2021-10-26 02:50:00|4203.19|4201.19|4203.69|4201.69|4203.69|4201.69|4203.19|4201.19|84
1635216900000|2021-10-26 02:55:00|4204.19|4202.19|4204.39|4202.39|4204.69|4202.69|4204.19|4202.19|39
1635217200000|2021-10-26 03:00:00|4204.69|4202.69|4204.19|4202.19|4204.69|4202.69|4203.69|4201.69|57
1635217500000|2021-10-26 03:05:00|4204.69|4202.69|4203.69|4201.69|4204.69|4202.69|4203.39|4201.39|51
1635217800000|2021-10-26 03:10:00|4203.19|4201.19|4202.69|4200.69|4203.69|4201.69|4202.69|4200.69|50
1635218100000|2021-10-26 03:15:00|4202.39|4200.39|4201.39|4199.39|4202.69|4200.69|4201.19|4199.19|48
1635218400000|2021-10-26 03:20:00|4201.19|4199.19|4200.69|4198.69|4202.19|4200.19|4200.69|4198.69|45
1635218700000|2021-10-26 03:25:00|4200.89|4198.89|4201.19|4199.19|4201.19|4199.19|4200.69|4198.69|57
1635219000000|2021-10-26 03:30:00|4200.69|4198.69|4200.69|4198.69|4200.89|4198.89|4200.69|4198.69|18
1635219300000|2021-10-26 03:35:00|||||||||18
1635219600000|2021-10-26 03:40:00|4200.19|4198.19|4200.19|4198.19|4200.69|4198.69|4199.69|4197.69|200
1635219900000|2021-10-26 03:45:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|40
1635220200000|2021-10-26 03:50:00|4199.39|4197.39|4199.19|4197.19|4199.39|4197.39|4199.19|4197.19|36
1635220500000|2021-10-26 03:55:00|4199.39|4197.39|4199.69|4197.69|4199.69|4197.69|4199.39|4197.39|31
1635220800000|2021-10-26 04:00:00|4199.39|4197.39|4199.69|4197.69|4199.69|4197.69|4199.19|4197.19|82
1635221100000|2021-10-26 04:05:00|4199.39|4197.39|4199.39|4197.39|4199.69|4197.69|4199.19|4197.19|91
1635221400000|2021-10-26 04:10:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|22
1635221700000|2021-10-26 04:15:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|34
1635222000000|2021-10-26 04:20:00|4199.69|4197.69|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|546
1635222300000|2021-10-26 04:25:00|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|4198.19|4196.19|89
1635222600000|2021-10-26 04:30:00|4198.19|4196.19|4197.69|4195.69|4198.69|4196.69|4197.69|4195.69|156
1635222900000|2021-10-26 04:35:00|4197.89|4195.89|4197.69|4195.69|4198.69|4196.69|4197.69|4195.69|173
1635223200000|2021-10-26 04:40:00|4198.19|4196.19|4198.19|4196.19|4198.69|4196.69|4198.19|4196.19|100
1635223500000|2021-10-26 04:45:00|4198.69|4196.69|4197.19|4195.19|4198.69|4196.69|4197.19|4195.19|310
1635223800000|2021-10-26 04:50:00|4197.39|4195.39|4197.19|4195.19|4197.69|4195.69|4197.19|4195.19|80
1635224100000|2021-10-26 04:55:00|4197.39|4195.39|4197.19|4195.19|4197.69|4195.69|4197.19|4195.19|43
1635224400000|2021-10-26 05:00:00|4197.39|4195.39|4198.19|4196.19|4198.19|4196.19|4197.19|4195.19|123
1635224700000|2021-10-26 05:05:00|4197.69|4195.69|4197.69|4195.69|4198.19|4196.19|4197.39|4195.39|186
1635225000000|2021-10-26 05:10:00|4197.19|4195.19|4197.19|4195.19|4197.69|4195.69|4196.69|4194.69|194
1635225300000|2021-10-26 05:15:00|4197.39|4195.39|4196.69|4194.69|4197.39|4195.39|4196.69|4194.69|118
1635225600000|2021-10-26 05:20:00|4196.89|4194.89|4197.69|4195.69|4197.69|4195.69|4196.89|4194.89|28
1635225900000|2021-10-26 05:25:00|4197.39|4195.39|4198.19|4196.19|4198.19|4196.19|4197.19|4195.19|6
1635226200000|2021-10-26 05:30:00|4197.89|4195.89|4196.69|4194.69|4198.19|4196.19|4196.69|4194.69|75
1635226500000|2021-10-26 05:35:00|4196.89|4194.89|4197.19|4195.19|4197.19|4195.19|4196.19|4194.19|123
1635226800000|2021-10-26 05:40:00|4197.69|4195.69|4199.19|4197.19|4199.69|4197.69|4197.19|4195.19|474
1635227100000|2021-10-26 05:45:00|4199.39|4197.39|4198.69|4196.69|4200.19|4198.19|4198.69|4196.69|486
1635227400000|2021-10-26 05:50:00|4198.89|4196.89|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|101
1635227700000|2021-10-26 05:55:00|4197.69|4195.69|4196.69|4194.69|4197.69|4195.69|4196.19|4194.19|318
1635228000000|2021-10-26 06:00:00|4196.44|4194.94|4196.44|4194.94|4196.64|4195.14|4193.14|4191.64|1501
1635228300000|2021-10-26 06:05:00|4195.94|4194.44|4195.94|4194.44|4196.44|4194.94|4193.94|4192.44|464
1635228600000|2021-10-26 06:10:00|4195.64|4194.14|4195.94|4194.44|4196.44|4194.94|4194.64|4193.14|521
1635228900000|2021-10-26 06:15:00|4196.44|4194.94|4198.44|4196.94|4199.44|4197.94|4195.94|4194.44|1146
1635229200000|2021-10-26 06:20:00|4199.14|4197.64|4198.94|4197.44|4200.44|4198.94|4197.44|4195.94|989
1635229500000|2021-10-26 06:25:00|4198.44|4196.94|4200.44|4198.94|4201.44|4199.94|4198.44|4196.94|719
1635229800000|2021-10-26 06:30:00|4200.64|4199.14|4201.44|4199.94|4203.14|4201.64|4200.64|4199.14|1048
1635230100000|2021-10-26 06:35:00|4200.94|4199.44|4199.44|4197.94|4200.94|4199.44|4198.94|4197.44|1608
1635230400000|2021-10-26 06:40:00|4198.94|4197.44|4200.94|4199.44|4201.44|4199.94|4197.94|4196.44|1285
1635230700000|2021-10-26 06:45:00|4201.14|4199.64|4202.44|4200.94|4203.94|4202.44|4200.94|4199.44|1180
1635231000000|2021-10-26 06:50:00|4202.14|4200.64|4203.44|4201.94|4203.94|4202.44|4201.94|4200.44|1353
1635231300000|2021-10-26 06:55:00|4202.94|4201.44|4196.94|4195.44|4203.44|4201.94|4196.94|4195.44|2366
1635231600000|2021-10-26 07:00:00|4195.94|4194.44|4201.44|4199.94|4202.94|4201.44|4194.44|4192.94|11439
1635231900000|2021-10-26 07:05:00|4200.94|4199.44|4196.14|4194.64|4201.94|4200.44|4194.94|4193.44|7467
1635232200000|2021-10-26 07:10:00|4196.44|4194.94|4197.44|4195.94|4197.94|4196.44|4194.44|4192.94|4722
1635232500000|2021-10-26 07:15:00|4196.94|4195.44|4196.44|4194.94|4200.64|4199.14|4196.44|4194.94|3087
1635232800000|2021-10-26 07:20:00|4195.94|4194.44|4200.94|4199.44|4201.94|4200.44|4195.94|4194.44|2667
1635233100000|2021-10-26 07:25:00|4201.44|4199.94|4200.44|4198.94|4201.94|4200.44|4199.94|4198.44|2439
1635233400000|2021-10-26 07:30:00|4200.64|4199.14|4201.94|4200.44|4201.94|4200.44|4198.44|4196.94|2904
1635233700000|2021-10-26 07:35:00|4201.44|4199.94|4207.94|4206.44|4208.14|4206.64|4200.94|4199.44|6589
1635234000000|2021-10-26 07:40:00|4208.03|4206.53|4209.53|4208.03|4214.03|4212.53|4207.03|4205.53|9156
1635234300000|2021-10-26 07:45:00|4210.03|4208.53|4213.03|4211.53|4214.03|4212.53|4209.53|4208.03|4578
1635234600000|2021-10-26 07:50:00|4213.53|4212.03|4215.53|4214.03|4218.53|4217.03|4211.53|4210.03|8081
1635234900000|2021-10-26 07:55:00|4216.03|4214.53|4217.03|4215.53|4219.53|4218.03|4215.53|4214.03|7783
1635235200000|2021-10-26 08:00:00|4217.53|4216.03|4221.03|4219.53|4221.03|4219.53|4216.03|4214.53|6908
1635235500000|2021-10-26 08:05:00|4221.23|4219.73|4224.53|4223.03|4224.53|4223.03|4220.53|4219.03|21518
1635235800000|2021-10-26 08:10:00|4224.03|4222.53|4224.03|4222.53|4225.53|4224.03|4221.53|4220.03|7023
1635236100000|2021-10-26 08:15:00|4224.53|4223.03|4225.03|4223.53|4226.53|4225.03|4224.03|4222.53|4243
1635236400000|2021-10-26 08:20:00|4225.53|4224.03|4226.73|4225.23|4230.03|4228.53|4225.23|4223.73|9598
1635236700000|2021-10-26 08:25:00|4226.53|4225.03|4222.53|4221.03|4226.53|4225.03|4222.03|4220.53|5172
1635237000000|2021-10-26 08:30:00|4222.03|4220.53|4223.03|4221.53|4224.03|4222.53|4221.53|4220.03|2810
1635237300000|2021-10-26 08:35:00|4222.53|4221.03|4223.03|4221.53|4223.53|4222.03|4220.73|4219.23|4982
1635237600000|2021-10-26 08:40:00|4222.53|4221.03|4225.53|4224.03|4226.03|4224.53|4222.53|4221.03|2449
1635237900000|2021-10-26 08:45:00|4226.03|4224.53|4227.53|4226.03|4228.03|4226.53|4225.53|4224.03|1760
1635238200000|2021-10-26 08:50:00|4227.23|4225.73|4225.53|4224.03|4228.03|4226.53|4224.53|4223.03|2493
1635238500000|2021-10-26 08:55:00|4225.73|4224.23|4225.03|4223.53|4227.23|4225.73|4225.03|4223.53|1939
1635238800000|2021-10-26 09:00:00|4225.23|4223.73|4220.53|4219.03|4225.53|4224.03|4220.53|4219.03|3325
1635239100000|2021-10-26 09:05:00|4220.73|4219.23|4220.03|4218.53|4222.03|4220.53|4220.03|4218.53|2491
1635239400000|2021-10-26 09:10:00|4220.53|4219.03|4222.73|4221.23|4223.03|4221.53|4220.53|4219.03|1554
1635239700000|2021-10-26 09:15:00|4222.53|4221.03|4222.03|4220.53|4222.53|4221.03|4221.03|4219.53|3414
1635240000000|2021-10-26 09:20:00|4222.53|4221.03|4221.03|4219.53|4223.03|4221.53|4221.03|4219.53|1427
1635240300000|2021-10-26 09:25:00|4221.53|4220.03|4220.23|4218.73|4223.03|4221.53|4219.53|4218.03|2647
1635240600000|2021-10-26 09:30:00|4220.03|4218.53|4222.03|4220.53|4222.53|4221.03|4220.03|4218.53|3481
1635240900000|2021-10-26 09:35:00|4222.23|4220.73|4220.03|4218.53|4223.03|4221.53|4220.03|4218.53|2284
1635241200000|2021-10-26 09:40:00|4220.23|4218.73|4219.53|4218.03|4220.23|4218.73|4218.03|4216.53|3086
1635241500000|2021-10-26 09:45:00|4219.03|4217.53|4219.53|4218.03|4221.03|4219.53|4219.03|4217.53|2799
1635241800000|2021-10-26 09:50:00|4219.03|4217.53|4222.03|4220.53|4222.03|4220.53|4219.03|4217.53|4192
1635242100000|2021-10-26 09:55:00|4222.53|4221.03|4222.53|4221.03|4223.03|4221.53|4221.03|4219.53|3305
1635242400000|2021-10-26 10:00:00|4222.03|4220.53|4223.53|4222.03|4224.03|4222.53|4222.03|4220.53|1971
1635242700000|2021-10-26 10:05:00|4223.03|4221.53|4223.53|4222.03|4224.03|4222.53|4223.03|4221.53|2159
1635243000000|2021-10-26 10:10:00|4223.73|4222.23|4223.53|4222.03|4224.03|4222.53|4223.03|4221.53|3383
1635243300000|2021-10-26 10:15:00|4224.03|4222.53|4224.53|4223.03|4224.53|4223.03|4223.53|4222.03|1774
1635243600000|2021-10-26 10:20:00|4225.03|4223.53|4222.03|4220.53|4225.03|4223.53|4222.03|4220.53|2468
1635243900000|2021-10-26 10:25:00|4222.53|4221.03|4221.53|4220.03|4222.53|4221.03|4221.03|4219.53|1754
1635244200000|2021-10-26 10:30:00|4221.03|4219.53|4220.53|4219.03|4221.53|4220.03|4220.03|4218.53|1532
1635244500000|2021-10-26 10:35:00|4221.03|4219.53|4223.03|4221.53|4223.53|4222.03|4221.03|4219.53|1084
1635244800000|2021-10-26 10:40:00|4223.53|4222.03|4224.03|4222.53|4224.03|4222.53|4222.03|4220.53|2575
1635245100000|2021-10-26 10:45:00|4223.73|4222.23|4222.03|4220.53|4224.03|4222.53|4221.53|4220.03|1290
1635245400000|2021-10-26 10:50:00|4222.53|4221.03|4223.03|4221.53|4223.53|4222.03|4221.03|4219.53|1754
1635245700000|2021-10-26 10:55:00|4222.53|4221.03|4223.53|4222.03|4224.03|4222.53|4221.53|4220.03|877
1635246000000|2021-10-26 11:00:00|4223.23|4221.73|4224.03|4222.53|4224.53|4223.03|4223.23|4221.73|3333
1635246300000|2021-10-26 11:05:00|4223.53|4222.03|4224.03|4222.53|4224.53|4223.03|4223.53|4222.03|1167
1635246600000|2021-10-26 11:10:00|4223.73|4222.23|4223.03|4221.53|4224.03|4222.53|4222.53|4221.03|831
1635246900000|2021-10-26 11:15:00|4222.53|4221.03|4223.03|4221.53|4224.03|4222.53|4222.53|4221.03|925
1635247200000|2021-10-26 11:20:00|4222.53|4221.03|4223.53|4222.03|4224.03|4222.53|4222.53|4221.03|1424
1635247500000|2021-10-26 11:25:00|4224.03|4222.53|4222.53|4221.03|4224.03|4222.53|4222.03|4220.53|1746
1635247800000|2021-10-26 11:30:00|4222.03|4220.53|4221.53|4220.03|4222.53|4221.03|4221.53|4220.03|2548
1635248100000|2021-10-26 11:35:00|4223.03|4221.53|4223.03|4221.53|4223.53|4222.03|4222.53|4221.03|4744
1635248400000|2021-10-26 11:40:00|4223.02|4221.52|4222.52|4221.02|4223.02|4221.52|4222.52|4221.02|4664
1635248700000|2021-10-26 11:45:00|4223.02|4221.52|4222.02|4220.52|4223.02|4221.52|4221.52|4220.02|5200
1635249000000|2021-10-26 11:50:00|4222.52|4221.02|4220.02|4218.52|4222.52|4221.02|4219.52|4218.02|2144
1635249300000|2021-10-26 11:55:00|4220.52|4219.02|4221.02|4219.52|4221.52|4220.02|4220.22|4218.72|2371
1635249600000|2021-10-26 12:00:00|4220.52|4219.02|4220.52|4219.02|4222.02|4220.52|4220.02|4218.52|2033
1635249900000|2021-10-26 12:05:00|4220.02|4218.52|4222.02|4220.52|4223.02|4221.52|4220.02|4218.52|17188
1635250200000|2021-10-26 12:10:00|4222.52|4221.02|4224.02|4222.52|4224.02|4222.52|4222.52|4221.02|1847
1635250500000|2021-10-26 12:15:00|4224.52|4223.02|4223.02|4221.52|4224.52|4223.02|4222.52|4221.02|4234
1635250800000|2021-10-26 12:20:00|4222.52|4221.02|4223.02|4221.52|4223.52|4222.02|4222.02|4220.52|1354
1635251100000|2021-10-26 12:25:00|4223.52|4222.02|4224.02|4222.52|4224.02|4222.52|4221.52|4220.02|2004
1635251400000|2021-10-26 12:30:00|4224.52|4223.02|4225.02|4223.52|4225.02|4223.52|4224.02|4222.52|2657
1635251700000|2021-10-26 12:35:00|4225.52|4224.02|4226.02|4224.52|4226.02|4224.52|4225.02|4223.52|1862
1635252000000|2021-10-26 12:40:00|4225.52|4224.02|4225.02|4223.52|4226.52|4225.02|4225.02|4223.52|791
1635252300000|2021-10-26 12:45:00|4225.22|4223.72|4226.52|4225.02|4227.02|4225.52|4225.22|4223.72|1575
1635252600000|2021-10-26 12:50:00|4226.02|4224.52|4225.02|4223.52|4226.02|4224.52|4224.52|4223.02|2915
1635252900000|2021-10-26 12:55:00|4224.52|4223.02|4226.52|4225.02|4226.52|4225.02|4224.52|4223.02|4283
1635253200000|2021-10-26 13:00:00|4226.22|4224.72|4226.52|4225.02|4226.52|4225.02|4225.52|4224.02|2277
1635253500000|2021-10-26 13:05:00|4226.02|4224.52|4226.02|4224.52|4226.52|4225.02|4224.52|4223.02|2362
1635253800000|2021-10-26 13:10:00|4225.52|4224.02|4226.02|4224.52|4226.52|4225.02|4225.02|4223.52|1922
1635254100000|2021-10-26 13:15:00|4225.52|4224.02|4224.52|4223.02|4226.52|4225.02|4223.52|4222.02|1620
1635254400000|2021-10-26 13:20:00|4224.72|4223.22|4228.02|4226.52|4228.02|4226.52|4224.52|4223.02|2961
1635254700000|2021-10-26 13:25:00|4228.52|4227.02|4228.52|4227.02|4229.52|4228.02|4227.02|4225.52|3057
1635255000000|2021-10-26 13:30:00|4229.02|4227.52|4228.52|4227.02|4229.52|4228.02|4226.52|4225.02|5113
1635255300000|2021-10-26 13:35:00|4228.02|4226.52|4226.02|4224.52|4229.02|4227.52|4225.02|4223.52|5931
1635255600000|2021-10-26 13:40:00|4225.52|4224.02|4226.02|4224.52|4227.52|4226.02|4224.52|4223.02|12157
1635255900000|2021-10-26 13:45:00|4225.72|4224.22|4227.02|4225.52|4227.52|4226.02|4223.52|4222.02|3889
1635256200000|2021-10-26 13:50:00|4227.52|4226.02|4226.02|4224.52|4227.52|4226.02|4225.52|4224.02|2961
1635256500000|2021-10-26 13:55:00|4226.22|4224.72|4224.22|4222.72|4227.52|4226.02|4224.02|4222.52|4142
1635256800000|2021-10-26 14:00:00|4224.52|4223.02|4226.52|4225.02|4228.02|4226.52|4223.52|4222.02|4678
1635257100000|2021-10-26 14:05:00|4226.02|4224.52|4227.02|4225.52|4227.52|4226.02|4226.02|4224.52|2841
1635257400000|2021-10-26 14:10:00|4226.98|4225.48|4226.48|4224.98|4229.48|4227.98|4226.18|4224.68|2598
1635257700000|2021-10-26 14:15:00|4226.18|4224.68|4227.48|4225.98|4227.98|4226.48|4225.98|4224.48|3913
1635258000000|2021-10-26 14:20:00|4226.98|4225.48|4228.98|4227.48|4229.98|4228.48|4226.98|4225.48|4999
1635258300000|2021-10-26 14:25:00|4228.48|4226.98|4227.98|4226.48|4228.98|4227.48|4226.48|4224.98|5264
1635258600000|2021-10-26 14:30:00|4228.48|4226.98|4227.98|4226.48|4228.48|4226.98|4225.98|4224.48|3519
1635258900000|2021-10-26 14:35:00|4227.48|4225.98|4228.48|4226.98|4229.48|4227.98|4227.48|4225.98|5103
1635259200000|2021-10-26 14:40:00|4228.98|4227.48|4228.48|4226.98|4229.98|4228.48|4227.98|4226.48|4038
1635259500000|2021-10-26 14:45:00|4228.98|4227.48|4228.48|4226.98|4229.48|4227.98|4227.98|4226.48|3061
1635259800000|2021-10-26 14:50:00|4227.98|4226.48|4229.48|4227.98|4229.98|4228.48|4227.98|4226.48|3351
1635260100000|2021-10-26 14:55:00|4229.98|4228.48|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|4274
1635260400000|2021-10-26 15:00:00|4229.98|4228.48|4227.48|4225.98|4230.48|4228.98|4227.48|4225.98|4369
1635260700000|2021-10-26 15:05:00|4226.98|4225.48|4227.98|4226.48|4228.48|4226.98|4226.98|4225.48|4564
1635261000000|2021-10-26 15:10:00|4228.48|4226.98|4227.98|4226.48|4228.98|4227.48|4227.18|4225.68|5096
1635261300000|2021-10-26 15:15:00|4228.48|4226.98|4227.48|4225.98|4228.48|4226.98|4226.98|4225.48|5848
1635261600000|2021-10-26 15:20:00|4227.98|4226.48|4228.48|4226.98|4229.68|4228.18|4226.98|4225.48|8830
1635261900000|2021-10-26 15:25:00|4228.98|4227.48|4232.48|4230.98|4232.98|4231.48|4228.98|4227.48|27006
1635262200000|2021-10-26 15:30:00|4232.98|4231.48|4224.48|4222.98|4232.98|4231.48|4224.48|4222.98|50601
1635262500000|2021-10-26 15:35:00|4224.98|4223.48|4227.98|4226.48|4228.48|4226.98|4223.98|4222.48|24704
1635262800000|2021-10-26 15:40:00|4228.48|4226.98|4226.98|4225.48|4228.48|4226.98|4226.48|4224.98|7412
1635263100000|2021-10-26 15:45:00|4226.48|4224.98|4224.98|4223.48|4226.98|4225.48|4224.98|4223.48|6945
1635263400000|2021-10-26 15:50:00|4225.48|4223.98|4225.48|4223.98|4225.98|4224.48|4224.48|4222.98|5529
1635263700000|2021-10-26 15:55:00|4225.98|4224.48|4221.98|4220.48|4225.98|4224.48|4221.48|4219.98|4853
1635264000000|2021-10-26 16:00:00|4222.48|4220.98|4218.98|4217.48|4222.48|4220.98|4218.98|4217.48|5510
1635264300000|2021-10-26 16:05:00|4219.48|4217.98|4218.48|4216.98|4219.98|4218.48|4217.98|4216.48|3038
1635264600000|2021-10-26 16:10:00|4218.68|4217.18|4221.48|4219.98|4221.48|4219.98|4218.48|4216.98|2186
1635264900000|2021-10-26 16:15:00|4220.98|4219.48|4220.98|4219.48|4221.98|4220.48|4219.98|4218.48|1195
1635265200000|2021-10-26 16:20:00|4220.48|4218.98|4220.48|4218.98|4220.98|4219.48|4218.98|4217.48|3044
1635265500000|2021-10-26 16:25:00|4220.18|4218.68|4218.98|4217.48|4220.48|4218.98|4218.98|4217.48|1932
1635265800000|2021-10-26 16:30:00|4218.48|4216.98|4219.98|4218.48|4220.68|4219.18|4217.98|4216.48|2088
1635266100000|2021-10-26 16:35:00|4220.48|4218.98|4217.48|4215.98|4220.48|4218.98|4217.48|4215.98|2115
1635266400000|2021-10-26 16:40:00|4217.98|4216.48|4217.48|4215.98|4217.98|4216.48|4216.18|4214.68|2280
1635266700000|2021-10-26 16:45:00|4217.18|4215.68|4214.98|4213.48|4217.48|4215.98|4213.98|4212.48|3723
1635267000000|2021-10-26 16:50:00|4215.48|4213.98|4215.48|4213.98|4217.48|4215.98|4214.48|4212.98|3190
1635267300000|2021-10-26 16:55:00|4215.98|4214.48|4218.48|4216.98|4218.98|4217.48|4215.98|4214.48|1253
1635267600000|2021-10-26 17:00:00|4218.18|4216.68|4219.48|4217.98|4219.48|4217.98|4217.48|4215.98|1024
1635267900000|2021-10-26 17:05:00|4219.18|4217.68|4219.48|4217.98|4219.98|4218.48|4218.48|4216.98|474
1635268200000|2021-10-26 17:10:00|4218.98|4217.48|4218.48|4216.98|4219.48|4217.98|4216.98|4215.48|1308
1635268500000|2021-10-26 17:15:00|4217.98|4216.48|4217.98|4216.48|4218.98|4217.48|4217.48|4215.98|509
1635268800000|2021-10-26 17:20:00|4218.48|4216.98|4216.48|4214.98|4218.98|4217.48|4215.48|4213.98|868
1635269100000|2021-10-26 17:25:00|4215.98|4214.48|4217.48|4215.98|4217.98|4216.48|4214.98|4213.48|628
1635269400000|2021-10-26 17:30:00|4217.98|4216.48|4220.48|4218.98|4220.48|4218.98|4217.48|4215.98|473
1635269700000|2021-10-26 17:35:00|4219.98|4218.48|4220.48|4218.98|4221.48|4219.98|4219.98|4218.48|920
1635270000000|2021-10-26 17:40:00|4220.98|4219.48|4218.98|4217.48|4220.98|4219.48|4218.48|4216.98|637
1635270300000|2021-10-26 17:45:00|4219.48|4217.98|4219.48|4217.98|4220.18|4218.68|4218.68|4217.18|697
1635270600000|2021-10-26 17:50:00|4218.98|4217.48|4219.48|4217.98|4220.48|4218.98|4218.98|4217.48|417
1635270900000|2021-10-26 17:55:00|4218.98|4217.48|4219.48|4217.98|4220.68|4219.18|4218.48|4216.98|603
1635271200000|2021-10-26 18:00:00|4219.68|4218.18|4220.48|4218.98|4220.98|4219.48|4219.48|4217.98|392
1635271500000|2021-10-26 18:05:00|4220.98|4219.48|4219.98|4218.48|4220.98|4219.48|4218.98|4217.48|304
1635271800000|2021-10-26 18:10:00|4219.48|4217.98|4220.48|4218.98|4220.98|4219.48|4218.98|4217.48|481
1635272100000|2021-10-26 18:15:00|4220.98|4219.48|4221.98|4220.48|4221.98|4220.48|4220.48|4218.98|248
1635272400000|2021-10-26 18:20:00|4221.48|4219.98|4221.48|4219.98|4221.98|4220.48|4220.98|4219.48|261
1635272700000|2021-10-26 18:25:00|4220.98|4219.48|4219.98|4218.48|4221.48|4219.98|4219.48|4217.98|240
1635273000000|2021-10-26 18:30:00|4220.18|4218.68|4221.98|4220.48|4222.48|4220.98|4219.98|4218.48|400
1635273300000|2021-10-26 18:35:00|4221.48|4219.98|4219.98|4218.48|4221.98|4220.48|4219.98|4218.48|387
1635273600000|2021-10-26 18:40:00|4219.48|4217.98|4219.48|4217.98|4220.48|4218.98|4218.98|4217.48|513
1635273900000|2021-10-26 18:45:00|4219.18|4217.68|4220.48|4218.98|4220.98|4219.48|4219.18|4217.68|165
1635274200000|2021-10-26 18:50:00|4220.68|4219.18|4220.48|4218.98|4220.98|4219.48|4219.98|4218.48|384
1635274500000|2021-10-26 18:55:00|4220.98|4219.48|4222.98|4221.48|4222.98|4221.48|4220.68|4219.18|602
1635274800000|2021-10-26 19:00:00|4222.68|4221.18|4222.98|4221.48|4222.98|4221.48|4221.48|4219.98|493
1635275100000|2021-10-26 19:05:00|4223.18|4221.68|4223.48|4221.98|4223.48|4221.98|4222.48|4220.98|290
1635275400000|2021-10-26 19:10:00|4223.68|4222.18|4223.48|4221.98|4223.68|4222.18|4221.98|4220.48|319
1635275700000|2021-10-26 19:15:00|4222.98|4221.48|4223.48|4221.98|4224.68|4223.18|4222.48|4220.98|529
1635276000000|2021-10-26 19:20:00|4223.68|4222.18|4222.98|4221.48|4223.98|4222.48|4222.48|4220.98|479
1635276300000|2021-10-26 19:25:00|4223.18|4221.68|4221.98|4220.48|4223.98|4222.48|4221.98|4220.48|801
1635276600000|2021-10-26 19:30:00|4222.48|4220.98|4222.98|4221.48|4223.48|4221.98|4221.48|4219.98|466
1635276900000|2021-10-26 19:35:00|4223.48|4221.98|4222.98|4221.48|4223.98|4222.48|4222.48|4220.98|493
1635277200000|2021-10-26 19:40:00|4222.68|4221.18|4223.98|4222.48|4223.98|4222.48|4221.98|4220.48|535
1635277500000|2021-10-26 19:45:00|4224.48|4222.98|4221.48|4219.98|4224.48|4222.98|4221.48|4219.98|1249
1635277800000|2021-10-26 19:50:00|4220.98|4219.48|4217.98|4216.48|4220.98|4219.48|4216.98|4215.48|2719
1635278100000|2021-10-26 19:55:00|4217.48|4215.98|4218.98|4217.48|4220.98|4219.48|4216.48|4214.98|3276
1635278400000|2021-10-26 20:00:00|4220.73|4217.73|4221.63|4218.63|4222.33|4219.33|4219.93|4216.93|124
1635278700000|2021-10-26 20:05:00|4221.83|4218.83|4222.53|4219.53|4223.23|4220.23|4221.63|4218.63|0
1635279000000|2021-10-26 20:10:00|4222.33|4219.33|4221.83|4218.83|4222.93|4219.93|4221.23|4218.23|0
1635279300000|2021-10-26 20:15:00|4221.63|4218.63|4223.23|4220.23|4223.43|4220.43|4221.03|4218.03|0
1635279600000|2021-10-26 20:20:00|4223.13|4220.13|4222.73|4219.73|4223.43|4220.43|4222.33|4219.33|0
1635279900000|2021-10-26 20:25:00|4222.63|4219.63|4221.13|4218.13|4223.03|4220.03|4221.13|4218.13|0
1635280200000|2021-10-26 20:30:00|4221.03|4218.03|4220.93|4217.93|4221.63|4218.63|4220.73|4217.73|0
1635280500000|2021-10-26 20:35:00|4220.73|4217.73|4220.23|4217.23|4220.93|4217.93|4219.73|4216.73|0
1635280800000|2021-10-26 20:40:00|4220.73|4217.73|4220.23|4217.23|4220.73|4217.73|4220.23|4217.23|0
1635281100000|2021-10-26 20:45:00|4220.43|4217.43|4221.83|4218.83|4221.83|4218.83|4220.23|4217.23|0
1635281400000|2021-10-26 20:50:00|4222.03|4219.03|4219.83|4216.83|4222.03|4219.03|4219.53|4216.53|0
1635281700000|2021-10-26 20:55:00|4220.03|4217.03|4219.93|4216.93|4221.23|4218.23|4219.43|4216.43|0
1635282000000|2021-10-26 21:00:00|4220.33|4217.33|4220.73|4217.73|4220.93|4217.93|4219.93|4216.93|0
1635282300000|2021-10-26 21:05:00|4220.93|4217.93|4219.53|4216.53|4221.03|4218.03|4219.53|4216.53|0
1635282600000|2021-10-26 21:10:00|4220.33|4217.33|4220.03|4217.03|4220.73|4217.73|4220.03|4217.03|0
1635282900000|2021-10-26 21:15:00|4220.13|4217.13|4220.53|4217.53|4220.73|4217.73|4220.03|4217.03|0
1635283200000|2021-10-26 21:20:00|4220.43|4217.43|4220.53|4217.53|4220.53|4217.53|4220.43|4217.43|0
1635283500000|2021-10-26 21:25:00|4220.63|4217.63|4220.73|4217.73|4220.73|4217.73|4220.43|4217.43|0
1635283800000|2021-10-26 21:30:00|4220.83|4217.83|4220.83|4217.83|4221.03|4218.03|4220.63|4217.63|0
1635284100000|2021-10-26 21:35:00|4220.63|4217.63|4220.73|4217.73|4220.83|4217.83|4220.53|4217.53|0
1635284400000|2021-10-26 21:40:00|4220.83|4217.83|4220.33|4217.33|4220.93|4217.93|4220.13|4217.13|0
1635284700000|2021-10-26 21:45:00|4220.43|4217.43|4220.43|4217.43|4220.43|4217.43|4220.43|4217.43|0
1635285000000|2021-10-26 21:50:00|4220.53|4217.53|4220.53|4217.53|4220.53|4217.53|4220.33|4217.33|0
1635285300000|2021-10-26 21:55:00|4220.43|4217.43|4220.33|4217.33|4220.53|4217.53|4220.13|4217.13|0
1635285600000|2021-10-26 22:00:00|4220.53|4217.53|4221.13|4218.13|4222.53|4219.53|4220.33|4217.33|0
1635285900000|2021-10-26 22:05:00|4221.33|4218.33|4223.03|4220.03|4223.23|4220.23|4220.93|4217.93|0
1635286200000|2021-10-26 22:10:00|4223.23|4220.23|4223.93|4220.93|4223.93|4220.93|4222.73|4219.73|0
1635286500000|2021-10-26 22:15:00|4224.03|4221.03|4224.63|4221.63|4224.63|4221.63|4223.23|4220.23|0
1635286800000|2021-10-26 22:20:00|4224.83|4221.83|4224.13|4221.13|4226.03|4223.03|4223.93|4220.93|0
1635287100000|2021-10-26 22:25:00|4224.23|4221.23|4225.53|4222.53|4225.73|4222.73|4223.43|4220.43|0
1635287400000|2021-10-26 22:30:00|4225.63|4222.63|4225.53|4222.53|4226.23|4223.23|4225.03|4222.03|0
1635287700000|2021-10-26 22:35:00|4225.63|4222.63|4225.73|4222.73|4226.03|4223.03|4225.33|4222.33|0
1635288000000|2021-10-26 22:40:00|4226.03|4223.03|4226.63|4223.63|4227.13|4224.13|4226.03|4223.03|0
1635288300000|2021-10-26 22:45:00|4226.83|4223.83|4226.63|4223.63|4227.33|4224.33|4226.23|4223.23|0
1635288600000|2021-10-26 22:50:00|4226.93|4223.93|4226.03|4223.03|4226.93|4223.93|4225.73|4222.73|0
1635288900000|2021-10-26 22:55:00|4226.13|4223.13|4226.03|4223.03|4226.33|4223.33|4225.73|4222.73|0
1635289200000|2021-10-26 23:00:00|4225.73|4222.73|4226.93|4223.93|4227.13|4224.13|4225.73|4222.73|0
1635289500000|2021-10-26 23:05:00|4226.43|4223.43|4225.73|4222.73|4226.43|4223.43|4225.53|4222.53|0
1635289800000|2021-10-26 23:10:00|4225.53|4222.53|4225.73|4222.73|4226.43|4223.43|4225.53|4222.53|0
1635290100000|2021-10-26 23:15:00|4225.63|4222.63|4225.73|4222.73|4226.13|4223.13|4225.53|4222.53|0
1635290400000|2021-10-26 23:20:00|4226.03|4223.03|4226.33|4223.33|4226.63|4223.63|4225.53|4222.53|0
1635290700000|2021-10-26 23:25:00|4226.23|4223.23|4226.23|4223.23|4226.93|4223.93|4226.23|4223.23|0
1635291000000|2021-10-26 23:30:00|4226.43|4223.43|4227.83|4224.83|4228.53|4225.53|4226.33|4223.33|0
1635291300000|2021-10-26 23:35:00|4228.03|4225.03|4226.93|4223.93|4228.03|4225.03|4226.93|4223.93|0
1635291600000|2021-10-26 23:40:00|4226.63|4223.63|4222.73|4219.73|4226.63|4223.63|4222.73|4219.73|0
1635291900000|2021-10-26 23:45:00|4222.83|4219.83|4226.63|4223.63|4226.63|4223.63|4222.83|4219.83|0
1635292200000|2021-10-26 23:50:00|4226.93|4223.93|4226.03|4223.03|4227.33|4224.33|4226.03|4223.03|0
1635292500000|2021-10-26 23:55:00|4225.83|4222.83|4225.33|4222.33|4226.43|4223.43|4225.33|4222.33|0
1635292800000|2021-10-27 00:00:00|4225.53|4222.53|4226.93|4223.93|4227.33|4224.33|4224.33|4221.33|0
1635293100000|2021-10-27 00:05:00|4227.13|4224.13|4224.83|4221.83|4227.23|4224.23|4224.83|4221.83|0
1635293400000|2021-10-27 00:10:00|4225.03|4222.03|4225.43|4222.43|4226.63|4223.63|4224.83|4221.83|0
1635293700000|2021-10-27 00:15:00|4225.33|4222.33|4220.23|4218.23|4226.03|4223.03|4220.23|4218.23|362
1635294000000|2021-10-27 00:20:00|4220.43|4218.43|4221.43|4219.43|4221.73|4219.73|4220.23|4218.23|182
1635294300000|2021-10-27 00:25:00|4221.73|4219.73|4223.23|4221.23|4223.23|4221.23|4220.43|4218.43|205
1635294600000|2021-10-27 00:30:00|4222.93|4220.93|4220.73|4218.73|4224.73|4222.73|4220.23|4218.23|181
1635294900000|2021-10-27 00:35:00|4220.43|4218.43|4219.23|4217.23|4220.73|4218.73|4217.73|4215.73|128
1635295200000|2021-10-27 00:40:00|4219.73|4217.73|4219.23|4217.23|4220.73|4218.73|4218.23|4216.23|29
1635295500000|2021-10-27 00:45:00|4218.73|4216.73|4219.73|4217.73|4220.23|4218.23|4218.23|4216.23|109
1635295800000|2021-10-27 00:50:00|4219.43|4217.43|4218.23|4216.23|4219.73|4217.73|4216.73|4214.73|121
1635296100000|2021-10-27 00:55:00|4217.93|4215.93|4218.23|4216.23|4219.43|4217.43|4217.93|4215.93|153
1635296400000|2021-10-27 01:00:00|4218.43|4216.43|4218.73|4216.73|4218.73|4216.73|4216.23|4214.23|351
1635296700000|2021-10-27 01:05:00|4218.93|4216.93|4217.73|4215.73|4219.23|4217.23|4216.93|4214.93|40
1635297000000|2021-10-27 01:10:00|4217.93|4215.93|4218.73|4216.73|4218.93|4216.93|4217.23|4215.23|193
1635297300000|2021-10-27 01:15:00|4218.23|4216.23|4216.23|4214.23|4218.23|4216.23|4216.23|4214.23|135
1635297600000|2021-10-27 01:20:00|4215.93|4213.93|4217.23|4215.23|4218.23|4216.23|4215.23|4213.23|44
1635297900000|2021-10-27 01:25:00|4216.93|4214.93|4216.73|4214.73|4217.23|4215.23|4215.73|4213.73|41
1635298200000|2021-10-27 01:30:00|4217.23|4215.23|4215.93|4213.93|4217.23|4215.23|4215.23|4213.23|99
1635298500000|2021-10-27 01:35:00|4215.73|4213.73|4216.43|4214.43|4216.73|4214.73|4215.43|4213.43|78
1635298800000|2021-10-27 01:40:00|4216.73|4214.73|4214.93|4212.93|4217.73|4215.73|4214.73|4212.73|38
1635299100000|2021-10-27 01:45:00|4215.23|4213.23|4212.73|4210.73|4215.23|4213.23|4212.23|4210.23|231
1635299400000|2021-10-27 01:50:00|4212.43|4210.43|4212.73|4210.73|4212.93|4210.93|4212.23|4210.23|110
1635299700000|2021-10-27 01:55:00|4212.43|4210.43|4212.73|4210.73|4213.23|4211.23|4212.23|4210.23|162
1635300000000|2021-10-27 02:00:00|4213.23|4211.23|4215.73|4213.73|4215.73|4213.73|4213.23|4211.23|90
1635300300000|2021-10-27 02:05:00|4215.93|4213.93|4215.73|4213.73|4216.23|4214.23|4215.43|4213.43|88
1635300600000|2021-10-27 02:10:00|4215.43|4213.43|4217.73|4215.73|4217.73|4215.73|4215.23|4213.23|118
1635300900000|2021-10-27 02:15:00|4217.23|4215.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|68
1635301200000|2021-10-27 02:20:00|4216.93|4214.93|4215.93|4213.93|4216.93|4214.93|4215.73|4213.73|35
1635301500000|2021-10-27 02:25:00|4216.23|4214.23|4215.23|4213.23|4216.43|4214.43|4214.93|4212.93|32
1635301800000|2021-10-27 02:30:00|4214.73|4212.73|4214.73|4212.73|4215.23|4213.23|4213.93|4211.93|89
1635302100000|2021-10-27 02:35:00|4215.23|4213.23|4215.23|4213.23|4215.73|4213.73|4214.73|4212.73|17
1635302400000|2021-10-27 02:40:00|4214.93|4212.93|4215.73|4213.73|4215.93|4213.93|4214.93|4212.93|30
1635302700000|2021-10-27 02:45:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|24
1635303000000|2021-10-27 02:50:00|4216.23|4214.23|4215.23|4213.23|4216.73|4214.73|4215.23|4213.23|21
1635303300000|2021-10-27 02:55:00|4215.43|4213.43|4216.73|4214.73|4217.23|4215.23|4215.23|4213.23|88
1635303600000|2021-10-27 03:00:00|4217.23|4215.23|4217.73|4215.73|4218.23|4216.23|4216.73|4214.73|173
1635303900000|2021-10-27 03:05:00|4218.23|4216.23|4217.73|4215.73|4218.23|4216.23|4217.23|4215.23|32
1635304200000|2021-10-27 03:10:00|4217.93|4215.93|4217.73|4215.73|4218.23|4216.23|4216.73|4214.73|36
1635304500000|2021-10-27 03:15:00|4217.43|4215.43|4217.23|4215.23|4218.23|4216.23|4216.73|4214.73|39
1635304800000|2021-10-27 03:20:00|4216.93|4214.93|4215.73|4213.73|4216.93|4214.93|4215.73|4213.73|25
1635305100000|2021-10-27 03:25:00|4215.93|4213.93|4215.73|4213.73|4216.23|4214.23|4215.23|4213.23|47
1635305400000|2021-10-27 03:30:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|24
1635305700000|2021-10-27 03:35:00|4215.23|4213.23|4214.73|4212.73|4215.73|4213.73|4214.73|4212.73|55
1635306000000|2021-10-27 03:40:00|4214.93|4212.93|4215.23|4213.23|4215.23|4213.23|4214.73|4212.73|14
1635306300000|2021-10-27 03:45:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4215.23|4213.23|25
1635306600000|2021-10-27 03:50:00|4215.23|4213.23|4215.43|4213.43|4215.73|4213.73|4215.23|4213.23|51
1635306900000|2021-10-27 03:55:00|4215.23|4213.23|4214.73|4212.73|4215.73|4213.73|4214.73|4212.73|35
1635307200000|2021-10-27 04:00:00|4215.23|4213.23|4214.73|4212.73|4215.23|4213.23|4214.73|4212.73|66
1635307500000|2021-10-27 04:05:00|4214.23|4212.23|4214.23|4212.23|4214.43|4212.43|4213.73|4211.73|130
1635307800000|2021-10-27 04:10:00|4213.73|4211.73|4213.73|4211.73|4213.73|4211.73|4213.73|4211.73|12
1635308100000|2021-10-27 04:15:00|4214.23|4212.23|4214.23|4212.23|4214.23|4212.23|4213.73|4211.73|46
1635308400000|2021-10-27 04:20:00|4214.73|4212.73|4213.73|4211.73|4214.73|4212.73|4213.73|4211.73|69
1635308700000|2021-10-27 04:25:00|4214.23|4212.23|4213.73|4211.73|4214.23|4212.23|4213.73|4211.73|16
1635309000000|2021-10-27 04:30:00|4213.93|4211.93|4213.73|4211.73|4214.23|4212.23|4213.23|4211.23|221
1635309300000|2021-10-27 04:35:00|4213.93|4211.93|4213.43|4211.43|4214.23|4212.23|4213.23|4211.23|50
1635309600000|2021-10-27 04:40:00|4213.73|4211.73|4214.73|4212.73|4214.73|4212.73|4213.23|4211.23|37
1635309900000|2021-10-27 04:45:00|4214.23|4212.23|4214.73|4212.73|4215.73|4213.73|4214.23|4212.23|98
1635310200000|2021-10-27 04:50:00|4214.93|4212.93|4214.73|4212.73|4215.23|4213.23|4214.73|4212.73|45
1635310500000|2021-10-27 04:55:00|4215.23|4213.23|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|38
1635310800000|2021-10-27 05:00:00|4216.73|4214.73|4218.73|4216.73|4219.73|4217.73|4216.73|4214.73|621
1635311100000|2021-10-27 05:05:00|4218.93|4216.93|4218.23|4216.23|4219.73|4217.73|4218.23|4216.23|59
1635311400000|2021-10-27 05:10:00|4218.73|4216.73|4219.23|4217.23|4219.23|4217.23|4218.73|4216.73|67
1635311700000|2021-10-27 05:15:00|4218.73|4216.73|4217.73|4215.73|4218.73|4216.73|4217.73|4215.73|35
1635312000000|2021-10-27 05:20:00|4217.43|4215.43|4217.73|4215.73|4218.23|4216.23|4216.93|4214.93|106
1635312300000|2021-10-27 05:25:00|4217.23|4215.23|4218.73|4216.73|4218.73|4216.73|4217.23|4215.23|67
1635312600000|2021-10-27 05:30:00|4219.23|4217.23|4219.23|4217.23|4219.23|4217.23|4218.43|4216.43|256
1635312900000|2021-10-27 05:35:00|4219.43|4217.43|4220.23|4218.23|4220.73|4218.73|4219.43|4217.43|483
1635313200000|2021-10-27 05:40:00|4219.73|4217.73|4220.73|4218.73|4220.73|4218.73|4219.73|4217.73|64
1635313500000|2021-10-27 05:45:00|4220.43|4218.43|4220.23|4218.23|4220.73|4218.73|4220.23|4218.23|28
1635313800000|2021-10-27 05:50:00|4220.73|4218.73|4221.23|4219.23|4222.23|4220.23|4219.93|4217.93|173
1635314100000|2021-10-27 05:55:00|4222.23|4220.23|4221.43|4219.43|4223.23|4221.23|4221.43|4219.43|761
1635314400000|2021-10-27 06:00:00|4221.18|4219.68|4219.98|4218.48|4223.48|4221.98|4219.48|4217.98|1561
1635314700000|2021-10-27 06:05:00|4219.48|4217.98|4218.48|4216.98|4220.98|4219.48|4217.98|4216.48|514
1635315000000|2021-10-27 06:10:00|4218.18|4216.68|4217.48|4215.98|4218.48|4216.98|4216.48|4214.98|862
1635315300000|2021-10-27 06:15:00|4216.98|4215.48|4217.98|4216.48|4218.68|4217.18|4216.48|4214.98|555
1635315600000|2021-10-27 06:20:00|4217.68|4216.18|4217.98|4216.48|4218.98|4217.48|4217.48|4215.98|557
1635315900000|2021-10-27 06:25:00|4217.68|4216.18|4217.68|4216.18|4218.98|4217.48|4217.48|4215.98|523
1635316200000|2021-10-27 06:30:00|4217.48|4215.98|4217.68|4216.18|4218.48|4216.98|4216.98|4215.48|475
1635316500000|2021-10-27 06:35:00|4217.48|4215.98|4218.48|4216.98|4219.68|4218.18|4217.48|4215.98|691
1635316800000|2021-10-27 06:40:00|4217.98|4216.48|4217.98|4216.48|4220.18|4218.68|4217.98|4216.48|382
1635317100000|2021-10-27 06:45:00|4217.48|4215.98|4215.98|4214.48|4218.68|4217.18|4215.98|4214.48|651
1635317400000|2021-10-27 06:50:00|4216.48|4214.98|4215.48|4213.98|4216.48|4214.98|4215.48|4213.98|1231
1635317700000|2021-10-27 06:55:00|4215.68|4214.18|4217.98|4216.48|4217.98|4216.48|4213.48|4211.98|3167
1635318000000|2021-10-27 07:00:00|4218.48|4216.98|4225.98|4224.48|4226.48|4224.98|4216.98|4215.48|14712
1635318300000|2021-10-27 07:05:00|4223.98|4222.48|4225.98|4224.48|4226.98|4225.48|4222.98|4221.48|5265
1635318600000|2021-10-27 07:10:00|4225.48|4223.98|4221.98|4220.48|4225.48|4223.98|4218.48|4216.98|5538
1635318900000|2021-10-27 07:15:00|4222.48|4220.98|4224.98|4223.48|4225.98|4224.48|4221.48|4219.98|3117
1635319200000|2021-10-27 07:20:00|4224.48|4222.98|4221.98|4220.48|4224.68|4223.18|4221.68|4220.18|2451
1635319500000|2021-10-27 07:25:00|4221.48|4219.98|4219.98|4218.48|4221.98|4220.48|4219.98|4218.48|3346
1635319800000|2021-10-27 07:30:00|4219.68|4218.18|4222.98|4221.48|4222.98|4221.48|4218.68|4217.18|4175
1635320100000|2021-10-27 07:35:00|4222.48|4220.98|4218.98|4217.48|4222.98|4221.48|4218.48|4216.98|3692
1635320400000|2021-10-27 07:40:00|4219.29|4217.79|4221.29|4219.79|4221.79|4220.29|4218.79|4217.29|3731
1635320700000|2021-10-27 07:45:00|4220.79|4219.29|4221.79|4220.29|4222.79|4221.29|4220.79|4219.29|2102
1635321000000|2021-10-27 07:50:00|4221.99|4220.49|4223.79|4222.29|4224.29|4222.79|4221.29|4219.79|3136
1635321300000|2021-10-27 07:55:00|4223.29|4221.79|4225.29|4223.79|4225.29|4223.79|4223.29|4221.79|2911
1635321600000|2021-10-27 08:00:00|4224.79|4223.29|4224.79|4223.29|4225.79|4224.29|4224.29|4222.79|2312
1635321900000|2021-10-27 08:05:00|4225.29|4223.79|4227.29|4225.79|4228.29|4226.79|4224.79|4223.29|5023
1635322200000|2021-10-27 08:10:00|4227.79|4226.29|4224.29|4222.79|4227.79|4226.29|4222.79|4221.29|2614
1635322500000|2021-10-27 08:15:00|4223.79|4222.29|4219.79|4218.29|4224.79|4223.29|4218.29|4216.79|4533
1635322800000|2021-10-27 08:20:00|4220.29|4218.79|4221.79|4220.29|4222.29|4220.79|4219.29|4217.79|2863
1635323100000|2021-10-27 08:25:00|4222.29|4220.79|4220.79|4219.29|4222.29|4220.79|4219.79|4218.29|2499
1635323400000|2021-10-27 08:30:00|4220.29|4218.79|4218.79|4217.29|4220.29|4218.79|4218.29|4216.79|7185
1635323700000|2021-10-27 08:35:00|4219.29|4217.79|4219.29|4217.79|4220.29|4218.79|4218.79|4217.29|2237
1635324000000|2021-10-27 08:40:00|4219.79|4218.29|4216.79|4215.29|4219.79|4218.29|4216.49|4214.99|3111
1635324300000|2021-10-27 08:45:00|4217.29|4215.79|4216.29|4214.79|4218.29|4216.79|4216.29|4214.79|3219
1635324600000|2021-10-27 08:50:00|4216.79|4215.29|4213.79|4212.29|4217.29|4215.79|4213.29|4211.79|3387
1635324900000|2021-10-27 08:55:00|4214.29|4212.79|4211.29|4209.79|4215.29|4213.79|4210.79|4209.29|4736
1635325200000|2021-10-27 09:00:00|4211.79|4210.29|4210.79|4209.29|4211.79|4210.29|4206.29|4204.79|5808
1635325500000|2021-10-27 09:05:00|4210.29|4208.79|4206.29|4204.79|4211.79|4210.29|4206.29|4204.79|6280
1635325800000|2021-10-27 09:10:00|4205.79|4204.29|4210.49|4208.99|4210.79|4209.29|4205.79|4204.29|3545
1635326100000|2021-10-27 09:15:00|4210.79|4209.29|4212.79|4211.29|4213.29|4211.79|4210.29|4208.79|5003
1635326400000|2021-10-27 09:20:00|4213.29|4211.79|4213.29|4211.79|4213.79|4212.29|4211.79|4210.29|3221
1635326700000|2021-10-27 09:25:00|4213.79|4212.29|4213.29|4211.79|4215.49|4213.99|4212.29|4210.79|2126
1635327000000|2021-10-27 09:30:00|4212.79|4211.29|4213.79|4212.29|4216.29|4214.79|4212.79|4211.29|2666
1635327300000|2021-10-27 09:35:00|4213.29|4211.79|4211.79|4210.29|4213.29|4211.79|4209.79|4208.29|3268
1635327600000|2021-10-27 09:40:00|4211.29|4209.79|4213.79|4212.29|4215.29|4213.79|4211.29|4209.79|1631
1635327900000|2021-10-27 09:45:00|4213.49|4211.99|4212.79|4211.29|4215.29|4213.79|4211.79|4210.29|2342
1635328200000|2021-10-27 09:50:00|4213.29|4211.79|4214.29|4212.79|4215.29|4213.79|4213.29|4211.79|2261
1635328500000|2021-10-27 09:55:00|4213.79|4212.29|4216.29|4214.79|4216.29|4214.79|4213.79|4212.29|1796
1635328800000|2021-10-27 10:00:00|4216.79|4215.29|4216.79|4215.29|4217.29|4215.79|4214.29|4212.79|3311
1635329100000|2021-10-27 10:05:00|4216.29|4214.79|4217.79|4216.29|4217.79|4216.29|4216.29|4214.79|2037
1635329400000|2021-10-27 10:10:00|4216.79|4215.29|4217.79|4216.29|4217.79|4216.29|4216.29|4214.79|1671
1635329700000|2021-10-27 10:15:00|4218.29|4216.79|4218.29|4216.79|4218.79|4217.29|4217.29|4215.79|1817
1635330000000|2021-10-27 10:20:00|4217.79|4216.29|4218.99|4217.49|4219.79|4218.29|4216.79|4215.29|3013
1635330300000|2021-10-27 10:25:00|4219.29|4217.79|4218.79|4217.29|4220.79|4219.29|4218.79|4217.29|2028
1635330600000|2021-10-27 10:30:00|4219.29|4217.79|4219.79|4218.29|4220.79|4219.29|4218.79|4217.29|3002
1635330900000|2021-10-27 10:35:00|4220.29|4218.79|4218.79|4217.29|4220.29|4218.79|4218.79|4217.29|1618
1635331200000|2021-10-27 10:40:00|4218.49|4216.99|4216.79|4215.29|4218.79|4217.29|4216.29|4214.79|6002
1635331500000|2021-10-27 10:45:00|4217.29|4215.79|4212.29|4210.79|4217.29|4215.79|4211.79|4210.29|3159
1635331800000|2021-10-27 10:50:00|4211.99|4210.49|4210.49|4208.99|4212.29|4210.79|4208.29|4206.79|4392
1635332100000|2021-10-27 10:55:00|4210.79|4209.29|4212.49|4210.99|4212.79|4211.29|4209.29|4207.79|3441
1635332400000|2021-10-27 11:00:00|4212.29|4210.79|4217.29|4215.79|4217.29|4215.79|4211.99|4210.49|2694
1635332700000|2021-10-27 11:05:00|4216.79|4215.29|4217.79|4216.29|4218.79|4217.29|4216.49|4214.99|5831
1635333000000|2021-10-27 11:10:00|4218.29|4216.79|4221.79|4220.29|4222.79|4221.29|4218.29|4216.79|9739
1635333300000|2021-10-27 11:15:00|4222.29|4220.79|4220.29|4218.79|4222.29|4220.79|4218.79|4217.29|3492
1635333600000|2021-10-27 11:20:00|4219.79|4218.29|4221.79|4220.29|4221.79|4220.29|4219.79|4218.29|1379
1635333900000|2021-10-27 11:25:00|4221.29|4219.79|4221.79|4220.29|4221.79|4220.29|4221.29|4219.79|812
1635334200000|2021-10-27 11:30:00|4221.29|4219.79|4220.29|4218.79|4222.29|4220.79|4219.79|4218.29|2119
1635334500000|2021-10-27 11:35:00|4219.79|4218.29|4219.79|4218.29|4220.29|4218.79|4219.29|4217.79|1592
1635334800000|2021-10-27 11:40:00|4219.32|4217.82|4219.82|4218.32|4220.32|4218.82|4218.32|4216.82|1183
1635335100000|2021-10-27 11:45:00|4220.02|4218.52|4218.32|4216.82|4220.32|4218.82|4217.32|4215.82|2054
1635335400000|2021-10-27 11:50:00|4218.02|4216.52|4219.32|4217.82|4220.02|4218.52|4217.82|4216.32|1316
1635335700000|2021-10-27 11:55:00|4218.82|4217.32|4216.32|4214.82|4219.32|4217.82|4216.32|4214.82|2281
1635336000000|2021-10-27 12:00:00|4215.82|4214.32|4216.32|4214.82|4216.82|4215.32|4214.82|4213.32|1240
1635336300000|2021-10-27 12:05:00|4216.82|4215.32|4218.32|4216.82|4219.52|4218.02|4216.82|4215.32|834
1635336600000|2021-10-27 12:10:00|4218.52|4217.02|4215.82|4214.32|4218.82|4217.32|4214.82|4213.32|2036
1635336900000|2021-10-27 12:15:00|4216.32|4214.82|4215.32|4213.82|4216.82|4215.32|4214.82|4213.32|1135
1635337200000|2021-10-27 12:20:00|4215.52|4214.02|4211.82|4210.32|4216.32|4214.82|4211.32|4209.82|3815
1635337500000|2021-10-27 12:25:00|4212.32|4210.82|4213.82|4212.32|4213.82|4212.32|4211.82|4210.32|3187
1635337800000|2021-10-27 12:30:00|4214.32|4212.82|4216.32|4214.82|4216.82|4215.32|4214.32|4212.82|4758
1635338100000|2021-10-27 12:35:00|4215.82|4214.32|4216.82|4215.32|4217.52|4216.02|4215.02|4213.52|3074
1635338400000|2021-10-27 12:40:00|4216.32|4214.82|4217.32|4215.82|4217.32|4215.82|4215.82|4214.32|752
1635338700000|2021-10-27 12:45:00|4217.82|4216.32|4216.32|4214.82|4217.82|4216.32|4215.32|4213.82|1376
1635339000000|2021-10-27 12:50:00|4215.82|4214.32|4215.82|4214.32|4217.32|4215.82|4215.52|4214.02|3752
1635339300000|2021-10-27 12:55:00|4216.32|4214.82|4217.82|4216.32|4217.82|4216.32|4215.32|4213.82|3154
1635339600000|2021-10-27 13:00:00|4217.32|4215.82|4218.32|4216.82|4218.82|4217.32|4217.32|4215.82|2142
1635339900000|2021-10-27 13:05:00|4217.82|4216.32|4216.32|4214.82|4218.32|4216.82|4216.32|4214.82|1068
1635340200000|2021-10-27 13:10:00|4216.82|4215.32|4216.82|4215.32|4217.32|4215.82|4215.82|4214.32|3035
1635340500000|2021-10-27 13:15:00|4217.02|4215.52|4217.82|4216.32|4218.32|4216.82|4216.82|4215.32|3040
1635340800000|2021-10-27 13:20:00|4217.32|4215.82|4216.32|4214.82|4217.52|4216.02|4216.32|4214.82|956
1635341100000|2021-10-27 13:25:00|4216.82|4215.32|4217.32|4215.82|4218.82|4217.32|4216.82|4215.32|3781
1635341400000|2021-10-27 13:30:00|4217.82|4216.32|4215.32|4213.82|4218.32|4216.82|4214.82|4213.32|4289
1635341700000|2021-10-27 13:35:00|4215.82|4214.32|4215.82|4214.32|4216.82|4215.32|4214.32|4212.82|2825
1635342000000|2021-10-27 13:40:00|4215.32|4213.82|4219.32|4217.82|4219.32|4217.82|4215.32|4213.82|6486
1635342300000|2021-10-27 13:45:00|4218.82|4217.32|4223.82|4222.32|4224.82|4223.32|4218.82|4217.32|10641
1635342600000|2021-10-27 13:50:00|4223.32|4221.82|4223.32|4221.82|4223.82|4222.32|4221.32|4219.82|4674
1635342900000|2021-10-27 13:55:00|4222.82|4221.32|4224.82|4223.32|4224.82|4223.32|4222.32|4220.82|3483
1635343200000|2021-10-27 14:00:00|4225.32|4223.82|4222.32|4220.82|4226.32|4224.82|4221.32|4219.82|5667
1635343500000|2021-10-27 14:05:00|4222.02|4220.52|4222.32|4220.82|4222.82|4221.32|4219.32|4217.82|3603
1635343800000|2021-10-27 14:10:00|4222.48|4220.98|4221.48|4219.98|4223.98|4222.48|4220.98|4219.48|4229
1635344100000|2021-10-27 14:15:00|4220.98|4219.48|4220.48|4218.98|4221.98|4220.48|4219.98|4218.48|2588
1635344400000|2021-10-27 14:20:00|4219.98|4218.48|4220.48|4218.98|4222.98|4221.48|4219.48|4217.98|3250
1635344700000|2021-10-27 14:25:00|4220.98|4219.48|4216.98|4215.48|4220.98|4219.48|4216.48|4214.98|7864
1635345000000|2021-10-27 14:30:00|4216.48|4214.98|4219.98|4218.48|4220.48|4218.98|4215.48|4213.98|4920
1635345300000|2021-10-27 14:35:00|4219.68|4218.18|4217.48|4215.98|4219.98|4218.48|4216.98|4215.48|2552
1635345600000|2021-10-27 14:40:00|4217.98|4216.48|4216.98|4215.48|4218.48|4216.98|4215.48|4213.98|1457
1635345900000|2021-10-27 14:45:00|4217.48|4215.98|4217.48|4215.98|4217.98|4216.48|4215.48|4213.98|4650
1635346200000|2021-10-27 14:50:00|4216.98|4215.48|4217.98|4216.48|4218.48|4216.98|4215.48|4213.98|4296
1635346500000|2021-10-27 14:55:00|4218.48|4216.98|4218.48|4216.98|4219.98|4218.48|4215.48|4213.98|3148
1635346800000|2021-10-27 15:00:00|4217.98|4216.48|4220.48|4218.98|4220.98|4219.48|4217.98|4216.48|3028
1635347100000|2021-10-27 15:05:00|4220.98|4219.48|4221.48|4219.98|4221.48|4219.98|4219.98|4218.48|4447
1635347400000|2021-10-27 15:10:00|4220.98|4219.48|4221.48|4219.98|4222.98|4221.48|4220.98|4219.48|11730
1635347700000|2021-10-27 15:15:00|4221.18|4219.68|4221.98|4220.48|4221.98|4220.48|4220.48|4218.98|3767
1635348000000|2021-10-27 15:20:00|4222.48|4220.98|4220.48|4218.98|4222.98|4221.48|4219.98|4218.48|5199
1635348300000|2021-10-27 15:25:00|4220.98|4219.48|4219.48|4217.98|4220.98|4219.48|4218.98|4217.48|13890
1635348600000|2021-10-27 15:30:00|4219.98|4218.48|4221.48|4219.98|4221.98|4220.48|4217.98|4216.48|32748
1635348900000|2021-10-27 15:35:00|4221.98|4220.48|4222.48|4220.98|4222.48|4220.98|4218.48|4216.98|16447
1635349200000|2021-10-27 15:40:00|4221.98|4220.48|4221.98|4220.48|4223.98|4222.48|4221.98|4220.48|6177
1635349500000|2021-10-27 15:45:00|4221.48|4219.98|4220.98|4219.48|4222.48|4220.98|4220.98|4219.48|5420
1635349800000|2021-10-27 15:50:00|4221.48|4219.98|4222.48|4220.98|4223.48|4221.98|4220.68|4219.18|3810
1635350100000|2021-10-27 15:55:00|4221.98|4220.48|4222.98|4221.48|4223.98|4222.48|4220.48|4218.98|3745
1635350400000|2021-10-27 16:00:00|4223.48|4221.98|4222.98|4221.48|4224.48|4222.98|4222.48|4220.98|2904
1635350700000|2021-10-27 16:05:00|4223.48|4221.98|4226.48|4224.98|4226.48|4224.98|4222.98|4221.48|2913
1635351000000|2021-10-27 16:10:00|4226.98|4225.48|4227.98|4226.48|4227.98|4226.48|4226.68|4225.18|2465
1635351300000|2021-10-27 16:15:00|4228.48|4226.98|4228.48|4226.98|4229.48|4227.98|4227.48|4225.98|2310
1635351600000|2021-10-27 16:20:00|4228.98|4227.48|4227.48|4225.98|4228.98|4227.48|4227.18|4225.68|838
1635351900000|2021-10-27 16:25:00|4226.98|4225.48|4227.98|4226.48|4227.98|4226.48|4226.98|4225.48|1086
1635352200000|2021-10-27 16:30:00|4227.48|4225.98|4226.48|4224.98|4227.98|4226.48|4225.98|4224.48|1273
1635352500000|2021-10-27 16:35:00|4225.98|4224.48|4226.98|4225.48|4227.48|4225.98|4225.48|4223.98|2488
1635352800000|2021-10-27 16:40:00|4227.98|4226.48|4230.98|4229.48|4231.48|4229.98|4226.98|4225.48|6026
1635353100000|2021-10-27 16:45:00|4230.68|4229.18|4229.98|4228.48|4231.48|4229.98|4229.48|4227.98|1589
1635353400000|2021-10-27 16:50:00|4230.48|4228.98|4229.98|4228.48|4231.48|4229.98|4229.98|4228.48|2120
1635353700000|2021-10-27 16:55:00|4229.48|4227.98|4229.98|4228.48|4231.48|4229.98|4228.98|4227.48|959
1635354000000|2021-10-27 17:00:00|4230.48|4228.98|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|832
1635354300000|2021-10-27 17:05:00|4229.98|4228.48|4231.48|4229.98|4231.48|4229.98|4229.98|4228.48|995
1635354600000|2021-10-27 17:10:00|4230.98|4229.48|4231.48|4229.98|4231.48|4229.98|4229.98|4228.48|1020
1635354900000|2021-10-27 17:15:00|4230.98|4229.48|4230.98|4229.48|4231.48|4229.98|4230.48|4228.98|599
1635355200000|2021-10-27 17:20:00|4230.68|4229.18|4230.98|4229.48|4231.98|4230.48|4230.48|4228.98|1215
1635355500000|2021-10-27 17:25:00|4231.48|4229.98|4230.48|4228.98|4231.48|4229.98|4230.48|4228.98|844
1635355800000|2021-10-27 17:30:00|4230.98|4229.48|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|595
1635356100000|2021-10-27 17:35:00|4229.98|4228.48|4230.48|4228.98|4230.48|4228.98|4228.98|4227.48|771
1635356400000|2021-10-27 17:40:00|4230.98|4229.48|4230.98|4229.48|4230.98|4229.48|4229.98|4228.48|423
1635356700000|2021-10-27 17:45:00|4230.48|4228.98|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|279
1635357000000|2021-10-27 17:50:00|4229.98|4228.48|4230.48|4228.98|4230.48|4228.98|4229.48|4227.98|473
1635357300000|2021-10-27 17:55:00|4230.98|4229.48|4230.98|4229.48|4230.98|4229.48|4230.48|4228.98|523
1635357600000|2021-10-27 18:00:00|4230.48|4228.98|4231.98|4230.48|4231.98|4230.48|4230.48|4228.98|751
1635357900000|2021-10-27 18:05:00|4231.48|4229.98|4231.48|4229.98|4231.48|4229.98|4230.48|4228.98|497
1635358200000|2021-10-27 18:10:00|4231.98|4230.48|4231.48|4229.98|4231.98|4230.48|4231.48|4229.98|497
1635358500000|2021-10-27 18:15:00|4231.18|4229.68|4231.48|4229.98|4231.98|4230.48|4231.18|4229.68|253
1635358800000|2021-10-27 18:20:00|4231.98|4230.48|4231.48|4229.98|4231.98|4230.48|4231.48|4229.98|66
1635359100000|2021-10-27 18:25:00|4230.98|4229.48|4229.98|4228.48|4230.98|4229.48|4229.48|4227.98|460
1635359400000|2021-10-27 18:30:00|4230.48|4228.98|4229.98|4228.48|4230.48|4228.98|4228.98|4227.48|255
1635359700000|2021-10-27 18:35:00|4229.48|4227.98|4229.48|4227.98|4229.98|4228.48|4228.48|4226.98|482
1635360000000|2021-10-27 18:40:00|4228.98|4227.48|4229.48|4227.98|4229.98|4228.48|4228.48|4226.98|238
1635360300000|2021-10-27 18:45:00|4229.68|4228.18|4229.98|4228.48|4230.48|4228.98|4229.48|4227.98|548
1635360600000|2021-10-27 18:50:00|4229.48|4227.98|4229.98|4228.48|4230.48|4228.98|4229.48|4227.98|269
1635360900000|2021-10-27 18:55:00|4229.68|4228.18|4229.48|4227.98|4229.68|4228.18|4228.98|4227.48|275
1635361200000|2021-10-27 19:00:00|4228.98|4227.48|4228.98|4227.48|4229.48|4227.98|4228.48|4226.98|328
1635361500000|2021-10-27 19:05:00|4228.48|4226.98|4227.48|4225.98|4228.48|4226.98|4227.48|4225.98|342
1635361800000|2021-10-27 19:10:00|4226.98|4225.48|4223.48|4221.98|4226.98|4225.48|4223.48|4221.98|1251
1635362100000|2021-10-27 19:15:00|4223.98|4222.48|4221.98|4220.48|4225.48|4223.98|4221.98|4220.48|1654
1635362400000|2021-10-27 19:20:00|4221.48|4219.98|4223.98|4222.48|4223.98|4222.48|4221.48|4219.98|1743
1635362700000|2021-10-27 19:25:00|4223.48|4221.98|4224.48|4222.98|4225.98|4224.48|4222.98|4221.48|1542
1635363000000|2021-10-27 19:30:00|4223.98|4222.48|4222.48|4220.98|4224.48|4222.98|4220.98|4219.48|1992
1635363300000|2021-10-27 19:35:00|4221.98|4220.48|4222.98|4221.48|4223.48|4221.98|4221.48|4219.98|779
1635363600000|2021-10-27 19:40:00|4222.48|4220.98|4221.48|4219.98|4223.48|4221.98|4219.98|4218.48|1477
1635363900000|2021-10-27 19:45:00|4221.98|4220.48|4217.98|4216.48|4222.48|4220.98|4217.98|4216.48|1994
1635364200000|2021-10-27 19:50:00|4218.48|4216.98|4215.98|4214.48|4218.48|4216.98|4215.98|4214.48|2321
1635364500000|2021-10-27 19:55:00|4216.48|4214.98|4211.48|4209.98|4216.48|4214.98|4210.48|4208.98|8216
1635364800000|2021-10-27 20:00:00|4211.68|4210.18|4213.13|4210.13|4215.03|4212.03|4211.68|4208.73|55
1635365100000|2021-10-27 20:05:00|4212.93|4209.93|4212.93|4209.93|4214.53|4211.53|4212.23|4209.23|0
1635365400000|2021-10-27 20:10:00|4212.73|4209.73|4214.73|4211.73|4215.43|4212.43|4212.73|4209.73|0
1635365700000|2021-10-27 20:15:00|4215.03|4212.03|4214.73|4211.73|4215.23|4212.23|4213.83|4210.83|0
1635366000000|2021-10-27 20:20:00|4214.53|4211.53|4214.33|4211.33|4215.43|4212.43|4214.03|4211.03|0
1635366300000|2021-10-27 20:25:00|4214.03|4211.03|4213.33|4210.33|4214.33|4211.33|4213.03|4210.03|0
1635366600000|2021-10-27 20:30:00|4213.53|4210.53|4213.13|4210.13|4213.83|4210.83|4212.73|4209.73|0
1635366900000|2021-10-27 20:35:00|4213.03|4210.03|4212.73|4209.73|4213.13|4210.13|4212.73|4209.73|0
1635367200000|2021-10-27 20:40:00|4212.93|4209.93|4213.13|4210.13|4213.33|4210.33|4212.93|4209.93|0
1635367500000|2021-10-27 20:45:00|4213.33|4210.33|4213.83|4210.83|4214.53|4211.53|4213.13|4210.13|0
1635367800000|2021-10-27 20:50:00|4214.03|4211.03|4214.43|4211.43|4214.53|4211.53|4213.63|4210.63|0
1635368100000|2021-10-27 20:55:00|4214.53|4211.53|4215.23|4212.23|4215.73|4212.73|4214.53|4211.53|0
1635368400000|2021-10-27 21:00:00|4215.13|4212.13|4215.23|4212.23|4215.23|4212.23|4214.93|4211.93|0
1635368700000|2021-10-27 21:05:00|4215.13|4212.13|4215.53|4212.53|4215.63|4212.63|4214.93|4211.93|0
1635369000000|2021-10-27 21:10:00|4215.23|4212.23|4215.23|4212.23|4215.83|4212.83|4215.23|4212.23|0
1635369300000|2021-10-27 21:15:00|4215.43|4212.43|4215.43|4212.43|4215.73|4212.73|4215.23|4212.23|0
1635369600000|2021-10-27 21:20:00|4215.23|4212.23|4215.23|4212.23|4215.53|4212.53|4215.13|4212.13|0
1635369900000|2021-10-27 21:25:00|4215.13|4212.13|4215.13|4212.13|4215.23|4212.23|4215.13|4212.13|0
1635370200000|2021-10-27 21:30:00|4215.23|4212.23|4215.33|4212.33|4215.33|4212.33|4215.13|4212.13|0
1635370500000|2021-10-27 21:35:00|4215.13|4212.13|4215.13|4212.13|4215.13|4212.13|4215.13|4212.13|0
1635370800000|2021-10-27 21:40:00|4215.23|4212.23|4215.13|4212.13|4215.23|4212.23|4215.13|4212.13|0
1635371100000|2021-10-27 21:45:00|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|0
1635371400000|2021-10-27 21:50:00|4215.33|4212.33|4215.33|4212.33|4215.43|4212.43|4215.33|4212.33|0
1635371700000|2021-10-27 21:55:00|4215.53|4212.53|4215.53|4212.53|4215.73|4212.73|4215.43|4212.43|0
1635372000000|2021-10-27 22:00:00|4216.03|4213.03|4216.83|4213.83|4217.73|4214.73|4215.83|4212.83|0
1635372300000|2021-10-27 22:05:00|4216.93|4213.93|4217.33|4214.33|4218.03|4215.03|4216.63|4213.63|0
1635372600000|2021-10-27 22:10:00|4216.83|4213.83|4216.83|4213.83|4217.33|4214.33|4216.63|4213.63|0
1635372900000|2021-10-27 22:15:00|4217.03|4214.03|4217.53|4214.53|4218.23|4215.23|4216.83|4213.83|0
1635373200000|2021-10-27 22:20:00|4217.73|4214.73|4217.53|4214.53|4218.03|4215.03|4217.43|4214.43|0
1635373500000|2021-10-27 22:25:00|4217.73|4214.73|4217.73|4214.73|4218.03|4215.03|4217.33|4214.33|0
1635373800000|2021-10-27 22:30:00|4218.03|4215.03|4217.73|4214.73|4218.73|4215.73|4217.53|4214.53|0
1635374100000|2021-10-27 22:35:00|4217.53|4214.53|4216.63|4213.63|4217.53|4214.53|4215.93|4212.93|0
1635374400000|2021-10-27 22:40:00|4216.83|4213.83|4217.73|4214.73|4218.03|4215.03|4216.63|4213.63|0
1635374700000|2021-10-27 22:45:00|4218.23|4215.23|4218.13|4215.13|4218.73|4215.73|4218.03|4215.03|0
1635375000000|2021-10-27 22:50:00|4218.23|4215.23|4218.23|4215.23|4218.43|4215.43|4217.73|4214.73|0
1635375300000|2021-10-27 22:55:00|4218.03|4215.03|4218.93|4215.93|4219.33|4216.33|4218.03|4215.03|0
1635375600000|2021-10-27 23:00:00|4219.03|4216.03|4219.63|4216.63|4220.03|4217.03|4218.83|4215.83|0
1635375900000|2021-10-27 23:05:00|4219.83|4216.83|4219.33|4216.33|4220.33|4217.33|4219.33|4216.33|0
1635376200000|2021-10-27 23:10:00|4219.13|4216.13|4219.33|4216.33|4219.63|4216.63|4218.83|4215.83|0
1635376500000|2021-10-27 23:15:00|4219.13|4216.13|4218.43|4215.43|4219.13|4216.13|4218.03|4215.03|0
1635376800000|2021-10-27 23:20:00|4218.23|4215.23|4219.63|4216.63|4219.83|4216.83|4218.23|4215.23|0
1635377100000|2021-10-27 23:25:00|4219.83|4216.83|4219.13|4216.13|4219.83|4216.83|4218.43|4215.43|0
1635377400000|2021-10-27 23:30:00|4219.23|4216.23|4218.43|4215.43|4219.33|4216.33|4218.23|4215.23|0
1635377700000|2021-10-27 23:35:00|4218.73|4215.73|4218.93|4215.93|4219.13|4216.13|4218.43|4215.43|0
1635378000000|2021-10-27 23:40:00|4219.03|4216.03|4219.83|4216.83|4219.83|4216.83|4218.43|4215.43|0
1635378300000|2021-10-27 23:45:00|4219.73|4216.73|4220.33|4217.33|4220.53|4217.53|4219.63|4216.63|0
1635378600000|2021-10-27 23:50:00|4220.53|4217.53|4220.53|4217.53|4221.23|4218.23|4220.03|4217.03|0
1635378900000|2021-10-27 23:55:00|4220.43|4217.43|4220.53|4217.53|4220.53|4217.53|4220.03|4217.03|0
1635379200000|2021-10-28 00:00:00|4220.33|4217.33|4220.33|4217.33|4221.23|4218.23|4220.03|4217.03|0
1635379500000|2021-10-28 00:05:00|4220.53|4217.53|4220.03|4217.03|4220.53|4217.53|4219.63|4216.63|0
1635379800000|2021-10-28 00:10:00|4219.83|4216.83|4221.33|4218.33|4221.33|4218.33|4218.13|4215.13|0
1635380100000|2021-10-28 00:15:00|4222.33|4219.33|4220.93|4218.93|4222.73|4220.73|4220.23|4218.23|628
1635380400000|2021-10-28 00:20:00|4220.73|4218.73|4220.93|4218.93|4221.43|4219.43|4220.23|4218.23|298
1635380700000|2021-10-28 00:25:00|4221.23|4219.23|4218.43|4216.43|4221.23|4219.23|4218.23|4216.23|240
1635381000000|2021-10-28 00:30:00|4218.73|4216.73|4216.23|4214.23|4218.73|4216.73|4215.73|4213.73|257
1635381300000|2021-10-28 00:35:00|4216.43|4214.43|4217.73|4215.73|4217.73|4215.73|4215.73|4213.73|55
1635381600000|2021-10-28 00:40:00|4217.43|4215.43|4216.73|4214.73|4217.93|4215.93|4216.43|4214.43|64
1635381900000|2021-10-28 00:45:00|4216.43|4214.43|4215.23|4213.23|4217.23|4215.23|4215.23|4213.23|27
1635382200000|2021-10-28 00:50:00|4214.73|4212.73|4214.73|4212.73|4215.73|4213.73|4214.23|4212.23|146
1635382500000|2021-10-28 00:55:00|4214.93|4212.93|4216.73|4214.73|4216.93|4214.93|4212.93|4210.93|303
1635382800000|2021-10-28 01:00:00|4216.93|4214.93|4216.73|4214.73|4217.73|4215.73|4215.73|4213.73|121
1635383100000|2021-10-28 01:05:00|4216.43|4214.43|4216.93|4214.93|4217.23|4215.23|4215.73|4213.73|157
1635383400000|2021-10-28 01:10:00|4217.23|4215.23|4215.73|4213.73|4217.23|4215.23|4214.73|4212.73|236
1635383700000|2021-10-28 01:15:00|4216.23|4214.23|4215.73|4213.73|4217.73|4215.73|4215.73|4213.73|187
1635384000000|2021-10-28 01:20:00|4216.23|4214.23|4215.73|4213.73|4216.23|4214.23|4214.23|4212.23|70
1635384300000|2021-10-28 01:25:00|4216.23|4214.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|76
1635384600000|2021-10-28 01:30:00|4216.93|4214.93|4219.23|4217.23|4219.43|4217.43|4216.93|4214.93|320
1635384900000|2021-10-28 01:35:00|4219.73|4217.73|4221.23|4219.23|4221.73|4219.73|4218.73|4216.73|117
1635385200000|2021-10-28 01:40:00|4220.73|4218.73|4222.23|4220.23|4222.73|4220.73|4220.73|4218.73|191
1635385500000|2021-10-28 01:45:00|4222.73|4220.73|4221.23|4219.23|4222.73|4220.73|4220.73|4218.73|249
1635385800000|2021-10-28 01:50:00|4221.73|4219.73|4221.73|4219.73|4223.23|4221.23|4221.73|4219.73|134
1635386100000|2021-10-28 01:55:00|4221.23|4219.23|4219.23|4217.23|4221.73|4219.73|4218.23|4216.23|283
1635386400000|2021-10-28 02:00:00|4218.73|4216.73|4220.23|4218.23|4220.23|4218.23|4218.23|4216.23|90
1635386700000|2021-10-28 02:05:00|4219.93|4217.93|4219.23|4217.23|4220.23|4218.23|4218.73|4216.73|72
1635387000000|2021-10-28 02:10:00|4219.73|4217.73|4221.23|4219.23|4221.73|4219.73|4219.23|4217.23|156
1635387300000|2021-10-28 02:15:00|4220.93|4218.93|4219.73|4217.73|4221.73|4219.73|4219.73|4217.73|233
1635387600000|2021-10-28 02:20:00|4220.23|4218.23|4216.43|4214.43|4220.23|4218.23|4216.23|4214.23|132
1635387900000|2021-10-28 02:25:00|4216.23|4214.23|4215.73|4213.73|4216.73|4214.73|4213.73|4211.73|141
1635388200000|2021-10-28 02:30:00|4216.23|4214.23|4215.73|4213.73|4216.93|4214.93|4215.23|4213.23|51
1635388500000|2021-10-28 02:35:00|4216.23|4214.23|4215.23|4213.23|4216.23|4214.23|4214.23|4212.23|56
1635388800000|2021-10-28 02:40:00|4215.43|4213.43|4215.93|4213.93|4216.73|4214.73|4215.23|4213.23|78
1635389100000|2021-10-28 02:45:00|4216.23|4214.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|100
1635389400000|2021-10-28 02:50:00|4216.23|4214.23|4216.73|4214.73|4216.93|4214.93|4214.73|4212.73|76
1635389700000|2021-10-28 02:55:00|4216.93|4214.93|4217.23|4215.23|4217.73|4215.73|4216.43|4214.43|52
1635390000000|2021-10-28 03:00:00|4217.43|4215.43|4217.23|4215.23|4218.23|4216.23|4217.23|4215.23|102
1635390300000|2021-10-28 03:05:00|4217.73|4215.73|4216.23|4214.23|4218.43|4216.43|4215.93|4213.93|189
1635390600000|2021-10-28 03:10:00|4215.73|4213.73|4215.93|4213.93|4216.23|4214.23|4214.73|4212.73|91
1635390900000|2021-10-28 03:15:00|4216.23|4214.23|4215.73|4213.73|4216.43|4214.43|4215.73|4213.73|32
1635391200000|2021-10-28 03:20:00|4215.93|4213.93|4216.73|4214.73|4217.43|4215.43|4215.73|4213.73|45
1635391500000|2021-10-28 03:25:00|4216.93|4214.93|4216.43|4214.43|4217.23|4215.23|4215.73|4213.73|61
1635391800000|2021-10-28 03:30:00|4216.73|4214.73|4216.73|4214.73|4217.23|4215.23|4216.73|4214.73|27
1635392100000|2021-10-28 03:35:00|4216.93|4214.93|4217.43|4215.43|4217.73|4215.73|4216.73|4214.73|6
1635392400000|2021-10-28 03:40:00|4217.73|4215.73|4218.43|4216.43|4218.73|4216.73|4217.43|4215.43|35
1635392700000|2021-10-28 03:45:00|4218.73|4216.73|4217.93|4215.93|4218.73|4216.73|4217.23|4215.23|25
1635393000000|2021-10-28 03:50:00|4218.23|4216.23|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|92
1635393300000|2021-10-28 03:55:00|4219.23|4217.23|4218.73|4216.73|4219.23|4217.23|4218.43|4216.43|72
1635393600000|2021-10-28 04:00:00|4218.23|4216.23|4217.93|4215.93|4218.73|4216.73|4217.73|4215.73|33
1635393900000|2021-10-28 04:05:00|4217.73|4215.73|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|17
1635394200000|2021-10-28 04:10:00|4218.93|4216.93|4219.23|4217.23|4219.23|4217.23|4218.73|4216.73|62
1635394500000|2021-10-28 04:15:00|4218.73|4216.73|4219.73|4217.73|4219.73|4217.73|4218.23|4216.23|100
1635394800000|2021-10-28 04:20:00|4219.43|4217.43|4219.23|4217.23|4219.43|4217.43|4219.23|4217.23|4
1635395100000|2021-10-28 04:25:00|4219.73|4217.73|4219.23|4217.23|4219.73|4217.73|4219.23|4217.23|33
1635395400000|2021-10-28 04:30:00|4219.43|4217.43|4217.73|4215.73|4219.43|4217.43|4217.43|4215.43|127
1635395700000|2021-10-28 04:35:00|||||||||1
1635396000000|2021-10-28 04:40:00|4218.23|4216.23|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|62
1635396300000|2021-10-28 04:45:00|4218.23|4216.23|4219.73|4217.73|4219.73|4217.73|4218.23|4216.23|102
1635396600000|2021-10-28 04:50:00|4219.43|4217.43|4219.73|4217.73|4219.73|4217.73|4219.23|4217.23|120
1635396900000|2021-10-28 04:55:00|4219.23|4217.23|4220.73|4218.73|4221.23|4219.23|4219.23|4217.23|351
1635397200000|2021-10-28 05:00:00|4221.23|4219.23|4221.43|4219.43|4222.23|4220.23|4221.23|4219.23|337
1635397500000|2021-10-28 05:05:00|4221.23|4219.23|4222.23|4220.23|4222.23|4220.23|4221.23|4219.23|206
1635397800000|2021-10-28 05:10:00|4221.73|4219.73|4223.23|4221.23|4223.23|4221.23|4221.43|4219.43|548
1635398100000|2021-10-28 05:15:00|4223.73|4221.73|4222.73|4220.73|4223.73|4221.73|4222.73|4220.73|186
1635398400000|2021-10-28 05:20:00|4222.23|4220.23|4221.23|4219.23|4222.23|4220.23|4221.23|4219.23|266
1635398700000|2021-10-28 05:25:00|4221.73|4219.73|4221.73|4219.73|4222.23|4220.23|4220.73|4218.73|256
1635399000000|2021-10-28 05:30:00|4222.23|4220.23|4224.23|4222.23|4224.23|4222.23|4221.73|4219.73|1021
1635399300000|2021-10-28 05:35:00|4223.93|4221.93|4225.73|4223.73|4225.73|4223.73|4223.73|4221.73|705
1635399600000|2021-10-28 05:40:00|4225.43|4223.43|4225.73|4223.73|4226.23|4224.23|4224.23|4222.23|316
1635399900000|2021-10-28 05:45:00|4225.23|4223.23|4225.73|4223.73|4226.73|4224.73|4225.23|4223.23|499
1635400200000|2021-10-28 05:50:00|4225.43|4223.43|4225.73|4223.73|4226.23|4224.23|4224.73|4222.73|299
1635400500000|2021-10-28 05:55:00|4226.23|4224.23|4224.23|4222.23|4226.23|4224.23|4224.23|4222.23|148
1635400800000|2021-10-28 06:00:00|4223.98|4222.48|4219.98|4218.48|4225.48|4223.98|4219.98|4218.48|1600
1635401100000|2021-10-28 06:05:00|4219.48|4217.98|4216.98|4215.48|4219.98|4218.48|4215.98|4214.48|1529
1635401400000|2021-10-28 06:10:00|4217.48|4215.98|4217.98|4216.48|4217.98|4216.48|4215.18|4213.68|1007
1635401700000|2021-10-28 06:15:00|4217.48|4215.98|4219.68|4218.18|4220.48|4218.98|4217.48|4215.98|1841
1635402000000|2021-10-28 06:20:00|4219.98|4218.48|4221.98|4220.48|4222.48|4220.98|4218.98|4217.48|886
1635402300000|2021-10-28 06:25:00|4222.48|4220.98|4220.48|4218.98|4222.48|4220.98|4218.98|4217.48|758
1635402600000|2021-10-28 06:30:00|4219.98|4218.48|4217.98|4216.48|4220.48|4218.98|4217.98|4216.48|740
1635402900000|2021-10-28 06:35:00|4218.48|4216.98|4214.98|4213.48|4218.48|4216.98|4213.98|4212.48|987
1635403200000|2021-10-28 06:40:00|4214.48|4212.98|4215.48|4213.98|4216.98|4215.48|4214.48|4212.98|777
1635403500000|2021-10-28 06:45:00|4215.98|4214.48|4213.48|4211.98|4215.98|4214.48|4213.48|4211.98|1213
1635403800000|2021-10-28 06:50:00|4213.98|4212.48|4213.48|4211.98|4215.48|4213.98|4211.98|4210.48|1610
1635404100000|2021-10-28 06:55:00|4213.68|4212.18|4213.98|4212.48|4215.48|4213.98|4212.48|4210.98|2285
1635404400000|2021-10-28 07:00:00|4213.48|4211.98|4219.18|4217.68|4222.98|4221.48|4212.98|4211.48|10738
1635404700000|2021-10-28 07:05:00|4219.48|4217.98|4221.98|4220.48|4222.98|4221.48|4215.48|4213.98|6240
1635405000000|2021-10-28 07:10:00|4222.48|4220.98|4224.48|4222.98|4226.98|4225.48|4221.98|4220.48|6499
1635405300000|2021-10-28 07:15:00|4224.98|4223.48|4230.48|4228.98|4232.98|4231.48|4224.98|4223.48|7577
1635405600000|2021-10-28 07:20:00|4229.98|4228.48|4227.48|4225.98|4231.98|4230.48|4226.98|4225.48|7125
1635405900000|2021-10-28 07:25:00|4227.68|4226.18|4229.98|4228.48|4231.98|4230.48|4227.68|4226.18|3274
1635406200000|2021-10-28 07:30:00|4229.48|4227.98|4224.98|4223.48|4229.98|4228.48|4222.98|4221.48|4245
1635406500000|2021-10-28 07:35:00|4224.48|4222.98|4225.98|4224.48|4229.48|4227.98|4224.48|4222.98|3268
1635406800000|2021-10-28 07:40:00|4225.69|4224.19|4226.19|4224.69|4226.69|4225.19|4224.19|4222.69|3345
1635407100000|2021-10-28 07:45:00|4226.69|4225.19|4228.19|4226.69|4228.69|4227.19|4226.19|4224.69|3548
1635407400000|2021-10-28 07:50:00|4228.69|4227.19|4229.69|4228.19|4230.19|4228.69|4227.69|4226.19|2693
1635407700000|2021-10-28 07:55:00|4229.89|4228.39|4228.19|4226.69|4230.19|4228.69|4224.19|4222.69|3769
1635408000000|2021-10-28 08:00:00|4227.89|4226.39|4218.19|4216.69|4228.19|4226.69|4217.19|4215.69|4681
1635408300000|2021-10-28 08:05:00|4217.69|4216.19|4216.69|4215.19|4217.69|4216.19|4214.19|4212.69|14155
1635408600000|2021-10-28 08:10:00|4216.19|4214.69|4216.19|4214.69|4217.69|4216.19|4213.69|4212.19|3459
1635408900000|2021-10-28 08:15:00|4216.69|4215.19|4218.19|4216.69|4219.19|4217.69|4215.19|4213.69|3538
1635409200000|2021-10-28 08:20:00|4218.39|4216.89|4219.69|4218.19|4220.19|4218.69|4216.19|4214.69|5010
1635409500000|2021-10-28 08:25:00|4220.19|4218.69|4220.19|4218.69|4221.19|4219.69|4217.69|4216.19|2009
1635409800000|2021-10-28 08:30:00|4220.39|4218.89|4221.19|4219.69|4221.19|4219.69|4219.69|4218.19|2150
1635410100000|2021-10-28 08:35:00|4220.69|4219.19|4223.69|4222.19|4224.69|4223.19|4220.19|4218.69|8586
1635410400000|2021-10-28 08:40:00|4223.39|4221.89|4227.19|4225.69|4228.69|4227.19|4222.69|4221.19|4845
1635410700000|2021-10-28 08:45:00|4227.39|4225.89|4228.69|4227.19|4228.69|4227.19|4225.69|4224.19|2919
1635411000000|2021-10-28 08:50:00|4229.19|4227.69|4228.19|4226.69|4230.19|4228.69|4226.69|4225.19|3488
1635411300000|2021-10-28 08:55:00|4228.69|4227.19|4227.19|4225.69|4228.69|4227.19|4225.69|4224.19|3294
1635411600000|2021-10-28 09:00:00|4227.39|4225.89|4228.19|4226.69|4228.69|4227.19|4226.19|4224.69|2199
1635411900000|2021-10-28 09:05:00|4228.69|4227.19|4228.19|4226.69|4229.19|4227.69|4227.19|4225.69|3499
1635412200000|2021-10-28 09:10:00|4228.69|4227.19|4228.19|4226.69|4228.69|4227.19|4226.69|4225.19|1603
1635412500000|2021-10-28 09:15:00|4228.69|4227.19|4222.89|4221.39|4228.69|4227.19|4222.69|4221.19|2642
1635412800000|2021-10-28 09:20:00|4223.19|4221.69|4223.69|4222.19|4225.19|4223.69|4222.19|4220.69|2721
1635413100000|2021-10-28 09:25:00|4223.89|4222.39|4226.69|4225.19|4228.19|4226.69|4223.89|4222.39|2322
1635413400000|2021-10-28 09:30:00|4227.19|4225.69|4224.69|4223.19|4227.19|4225.69|4224.19|4222.69|2517
1635413700000|2021-10-28 09:35:00|4224.89|4223.39|4226.69|4225.19|4226.69|4225.19|4223.69|4222.19|1400
1635414000000|2021-10-28 09:40:00|4226.39|4224.89|4227.69|4226.19|4228.19|4226.69|4225.69|4224.19|2043
1635414300000|2021-10-28 09:45:00|4227.39|4225.89|4229.19|4227.69|4229.69|4228.19|4227.19|4225.69|4859
1635414600000|2021-10-28 09:50:00|4229.69|4228.19|4226.19|4224.69|4231.19|4229.69|4225.19|4223.69|5864
1635414900000|2021-10-28 09:55:00|4226.69|4225.19|4228.69|4227.19|4229.69|4228.19|4226.69|4225.19|1965
1635415200000|2021-10-28 10:00:00|4228.19|4226.69|4231.19|4229.69|4231.19|4229.69|4227.89|4226.39|2002
1635415500000|2021-10-28 10:05:00|4230.89|4229.39|4229.69|4228.19|4231.19|4229.69|4228.69|4227.19|798
1635415800000|2021-10-28 10:10:00|4229.19|4227.69|4228.69|4227.19|4229.19|4227.69|4228.69|4227.19|704
1635416100000|2021-10-28 10:15:00|4228.19|4226.69|4227.69|4226.19|4229.19|4227.69|4227.19|4225.69|3854
1635416400000|2021-10-28 10:20:00|4227.19|4225.69|4228.19|4226.69|4228.69|4227.19|4227.19|4225.69|1991
1635416700000|2021-10-28 10:25:00|4228.69|4227.19|4230.69|4229.19|4231.69|4230.19|4228.69|4227.19|12807
1635417000000|2021-10-28 10:30:00|4230.89|4229.39|4231.19|4229.69|4231.69|4230.19|4229.69|4228.19|3096
1635417300000|2021-10-28 10:35:00|4230.69|4229.19|4230.19|4228.69|4231.69|4230.19|4229.89|4228.39|4718
1635417600000|2021-10-28 10:40:00|4230.69|4229.19|4231.69|4230.19|4231.69|4230.19|4230.19|4228.69|5419
1635417900000|2021-10-28 10:45:00|4232.19|4230.69|4232.69|4231.19|4232.69|4231.19|4231.69|4230.19|2077
1635418200000|2021-10-28 10:50:00|4232.19|4230.69|4234.19|4232.69|4234.69|4233.19|4232.19|4230.69|2131
1635418500000|2021-10-28 10:55:00|4233.69|4232.19|4232.19|4230.69|4234.19|4232.69|4231.69|4230.19|4271
1635418800000|2021-10-28 11:00:00|4232.69|4231.19|4231.89|4230.39|4233.19|4231.69|4229.69|4228.19|3131
1635419100000|2021-10-28 11:05:00|4231.69|4230.19|4233.69|4232.19|4234.69|4233.19|4231.69|4230.19|1774
1635419400000|2021-10-28 11:10:00|4233.89|4232.39|4235.19|4233.69|4236.19|4234.69|4233.69|4232.19|7092
1635419700000|2021-10-28 11:15:00|4234.69|4233.19|4235.69|4234.19|4236.19|4234.69|4234.69|4233.19|1246
1635420000000|2021-10-28 11:20:00|4236.19|4234.69|4237.19|4235.69|4237.69|4236.19|4235.69|4234.19|4111
1635420300000|2021-10-28 11:25:00|4236.69|4235.19|4235.69|4234.19|4237.69|4236.19|4235.19|4233.69|4967
1635420600000|2021-10-28 11:30:00|4235.39|4233.89|4233.69|4232.19|4235.69|4234.19|4233.69|4232.19|841
1635420900000|2021-10-28 11:35:00|4233.89|4232.39|4236.69|4235.19|4237.19|4235.69|4233.89|4232.39|13174
1635421200000|2021-10-28 11:40:00|4236|4234.5|4235.5|4234|4236.5|4235|4234|4232.5|3161
1635421500000|2021-10-28 11:45:00|4234.7|4233.2|4228.5|4227|4235|4233.5|4228.5|4227|3367
1635421800000|2021-10-28 11:50:00|4228|4226.5|4229|4227.5|4231|4229.5|4228|4226.5|4504
1635422100000|2021-10-28 11:55:00|4229.5|4228|4229|4227.5|4231.5|4230|4228.5|4227|8479
1635422400000|2021-10-28 12:00:00|4228.7|4227.2|4227.7|4226.2|4229.5|4228|4226|4224.5|4715
1635422700000|2021-10-28 12:05:00|4228|4226.5|4232|4230.5|4232|4230.5|4228|4226.5|1518
1635423000000|2021-10-28 12:10:00|4231.5|4230|4229|4227.5|4231.5|4230|4229|4227.5|1836
1635423300000|2021-10-28 12:15:00|4229.5|4228|4232.5|4231|4232.7|4231.2|4229|4227.5|1138
1635423600000|2021-10-28 12:20:00|4233|4231.5|4232.5|4231|4233.5|4232|4232.2|4230.7|2059
1635423900000|2021-10-28 12:25:00|4232|4230.5|4231|4229.5|4232.5|4231|4230.5|4229|1018
1635424200000|2021-10-28 12:30:00|4231.5|4230|4232|4230.5|4233|4231.5|4229.2|4227.7|3338
1635424500000|2021-10-28 12:35:00|4232.2|4230.7|4231|4229.5|4234.5|4233|4231|4229.5|1939
1635424800000|2021-10-28 12:40:00|4231.2|4229.7|4230|4228.5|4231.7|4230.2|4227.7|4226.2|2365
1635425100000|2021-10-28 12:45:00|4230.5|4229|4226.2|4224.7|4231|4229.5|4224.5|4223|7452
1635425400000|2021-10-28 12:50:00|4226.5|4225|4221.2|4219.7|4226.5|4225|4220.5|4219|7964
1635425700000|2021-10-28 12:55:00|4221.5|4220|4225|4223.5|4225|4223.5|4220|4218.5|3254
1635426000000|2021-10-28 13:00:00|4224.5|4223|4224.7|4223.2|4224.7|4223.2|4220|4218.5|4537
1635426300000|2021-10-28 13:05:00|4225|4223.5|4217|4215.5|4225.5|4224|4216.5|4215|5605
1635426600000|2021-10-28 13:10:00|4216.7|4215.2|4217.5|4216|4217.5|4216|4215|4213.5|6885
1635426900000|2021-10-28 13:15:00|4217.7|4216.2|4218.5|4217|4221|4219.5|4217.5|4216|9655
1635427200000|2021-10-28 13:20:00|4218.2|4216.7|4217.5|4216|4219|4217.5|4216.2|4214.7|3987
1635427500000|2021-10-28 13:25:00|4217|4215.5|4223|4221.5|4223.5|4222|4217|4215.5|6038
1635427800000|2021-10-28 13:30:00|4223.5|4222|4228.5|4227|4232|4230.5|4223|4221.5|11582
1635428100000|2021-10-28 13:35:00|4228|4226.5|4227.5|4226|4230.5|4229|4224.5|4223|4666
1635428400000|2021-10-28 13:40:00|4228|4226.5|4227.5|4226|4229.5|4228|4222.5|4221|5099
1635428700000|2021-10-28 13:45:00|4228|4226.5|4225.5|4224|4230|4228.5|4223.5|4222|4983
1635429000000|2021-10-28 13:50:00|4226|4224.5|4226.5|4225|4227|4225.5|4224|4222.5|4381
1635429300000|2021-10-28 13:55:00|4226.2|4224.7|4225|4223.5|4227|4225.5|4223.5|4222|3895
1635429600000|2021-10-28 14:00:00|4224.5|4223|4226|4224.5|4228|4226.5|4224|4222.5|3255
1635429900000|2021-10-28 14:05:00|4225.5|4224|4224.5|4223|4226|4224.5|4222.5|4221|4062
1635430200000|2021-10-28 14:10:00|4224.84|4223.34|4223.34|4221.84|4225.34|4223.84|4220.34|4218.84|6234
1635430500000|2021-10-28 14:15:00|4223.54|4222.04|4223.34|4221.84|4225.84|4224.34|4222.84|4221.34|3880
1635430800000|2021-10-28 14:20:00|4222.34|4220.84|4224.34|4222.84|4225.34|4223.84|4220.84|4219.34|3787
1635431100000|2021-10-28 14:25:00|4223.84|4222.34|4226.34|4224.84|4227.84|4226.34|4223.84|4222.34|4176
1635431400000|2021-10-28 14:30:00|4226.04|4224.54|4226.84|4225.34|4227.84|4226.34|4224.84|4223.34|2637
1635431700000|2021-10-28 14:35:00|4226.54|4225.04|4228.34|4226.84|4229.34|4227.84|4225.34|4223.84|3278
1635432000000|2021-10-28 14:40:00|4228.04|4226.54|4227.84|4226.34|4229.34|4227.84|4227.34|4225.84|2295
1635432300000|2021-10-28 14:45:00|4228.34|4226.84|4229.34|4227.84|4229.84|4228.34|4227.34|4225.84|4195
1635432600000|2021-10-28 14:50:00|4229.84|4228.34|4225.84|4224.34|4229.84|4228.34|4225.84|4224.34|4761
1635432900000|2021-10-28 14:55:00|4226.34|4224.84|4224.84|4223.34|4226.34|4224.84|4224.34|4222.84|2883
1635433200000|2021-10-28 15:00:00|4224.34|4222.84|4223.84|4222.34|4226.84|4225.34|4223.34|4221.84|10718
1635433500000|2021-10-28 15:05:00|4224.34|4222.84|4226.84|4225.34|4227.34|4225.84|4224.34|4222.84|4410
1635433800000|2021-10-28 15:10:00|4226.34|4224.84|4230.34|4228.84|4230.34|4228.84|4226.34|4224.84|3953
1635434100000|2021-10-28 15:15:00|4230.84|4229.34|4230.84|4229.34|4231.84|4230.34|4229.84|4228.34|6967
1635434400000|2021-10-28 15:20:00|4230.54|4229.04|4229.84|4228.34|4231.34|4229.84|4229.54|4228.04|8631
1635434700000|2021-10-28 15:25:00|4229.34|4227.84|4229.34|4227.84|4230.34|4228.84|4227.34|4225.84|20022
1635435000000|2021-10-28 15:30:00|4228.81|4227.31|4232.81|4231.31|4232.81|4231.31|4227.81|4226.31|38757
1635435300000|2021-10-28 15:35:00|4234.01|4232.51|4234.31|4232.81|4235.81|4234.31|4233.81|4232.31|26873
1635435600000|2021-10-28 15:40:00|4234.81|4233.31|4236.31|4234.81|4236.31|4234.81|4233.81|4232.31|12875
1635435900000|2021-10-28 15:45:00|4235.81|4234.31|4233.31|4231.81|4235.81|4234.31|4232.81|4231.31|5825
1635436200000|2021-10-28 15:50:00|4232.81|4231.31|4231.81|4230.31|4233.31|4231.81|4231.81|4230.31|13432
1635436500000|2021-10-28 15:55:00|4232.31|4230.81|4230.81|4229.31|4232.31|4230.81|4230.31|4228.81|7250
1635436800000|2021-10-28 16:00:00|4231.01|4229.51|4230.81|4229.31|4231.31|4229.81|4230.31|4228.81|1807
1635437100000|2021-10-28 16:05:00|4231.31|4229.81|4231.81|4230.31|4232.31|4230.81|4231.31|4229.81|6733
1635437400000|2021-10-28 16:10:00|4231.51|4230.01|4230.31|4228.81|4231.81|4230.31|4230.31|4228.81|2313
1635437700000|2021-10-28 16:15:00|4230.81|4229.31|4230.81|4229.31|4230.81|4229.31|4229.31|4227.81|1465
1635438000000|2021-10-28 16:20:00|4230.31|4228.81|4230.81|4229.31|4230.81|4229.31|4229.31|4227.81|1885
1635438300000|2021-10-28 16:25:00|4231.31|4229.81|4228.81|4227.31|4231.81|4230.31|4228.31|4226.81|1550
1635438600000|2021-10-28 16:30:00|4228.31|4226.81|4229.31|4227.81|4229.31|4227.81|4227.81|4226.31|1334
1635438900000|2021-10-28 16:35:00|4228.81|4227.31|4228.01|4226.51|4229.01|4227.51|4227.81|4226.31|693
1635439200000|2021-10-28 16:40:00|4228.31|4226.81|4229.31|4227.81|4229.81|4228.31|4227.31|4225.81|436
1635439500000|2021-10-28 16:45:00|4228.81|4227.31|4229.31|4227.81|4229.81|4228.31|4228.81|4227.31|556
1635439800000|2021-10-28 16:50:00|4228.81|4227.31|4227.31|4225.81|4229.31|4227.81|4226.81|4225.31|1159
1635440100000|2021-10-28 16:55:00|4227.81|4226.31|4225.81|4224.31|4227.81|4226.31|4224.31|4222.81|1622
1635440400000|2021-10-28 17:00:00|4226.31|4224.81|4227.31|4225.81|4227.81|4226.31|4225.81|4224.31|712
1635440700000|2021-10-28 17:05:00|4227.01|4225.51|4226.31|4224.81|4227.81|4226.31|4226.31|4224.81|504
1635441000000|2021-10-28 17:10:00|4226.51|4225.01|4225.31|4223.81|4226.81|4225.31|4225.31|4223.81|2177
1635441300000|2021-10-28 17:15:00|4225.51|4224.01|4225.31|4223.81|4225.81|4224.31|4225.01|4223.51|740
1635441600000|2021-10-28 17:20:00|4224.81|4223.31|4224.81|4223.31|4225.81|4224.31|4224.31|4222.81|739
1635441900000|2021-10-28 17:25:00|4225.31|4223.81|4226.31|4224.81|4226.81|4225.31|4225.31|4223.81|419
1635442200000|2021-10-28 17:30:00|4226.51|4225.01|4229.31|4227.81|4229.31|4227.81|4226.31|4224.81|1754
1635442500000|2021-10-28 17:35:00|4229.81|4228.31|4229.81|4228.31|4230.31|4228.81|4229.31|4227.81|554
1635442800000|2021-10-28 17:40:00|4230.31|4228.81|4228.81|4227.31|4230.31|4228.81|4228.81|4227.31|493
1635443100000|2021-10-28 17:45:00|4229.31|4227.81|4227.81|4226.31|4229.31|4227.81|4227.81|4226.31|577
1635443400000|2021-10-28 17:50:00|4228.31|4226.81|4227.81|4226.31|4228.51|4227.01|4227.81|4226.31|404
1635443700000|2021-10-28 17:55:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4226.81|4225.31|572
1635444000000|2021-10-28 18:00:00|4227.81|4226.31|4229.31|4227.81|4229.31|4227.81|4227.81|4226.31|600
1635444300000|2021-10-28 18:05:00|4229.01|4227.51|4228.81|4227.31|4229.31|4227.81|4228.81|4227.31|310
1635444600000|2021-10-28 18:10:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4227.31|4225.81|553
1635444900000|2021-10-28 18:15:00|4227.81|4226.31|4229.31|4227.81|4229.81|4228.31|4227.31|4225.81|427
1635445200000|2021-10-28 18:20:00|4229.51|4228.01|4229.31|4227.81|4229.81|4228.31|4229.31|4227.81|164
1635445500000|2021-10-28 18:25:00|4229.81|4228.31|4228.81|4227.31|4229.81|4228.31|4227.81|4226.31|611
1635445800000|2021-10-28 18:30:00|4228.51|4227.01|4227.81|4226.31|4228.81|4227.31|4227.81|4226.31|411
1635446100000|2021-10-28 18:35:00|4228.31|4226.81|4228.31|4226.81|4228.81|4227.31|4227.81|4226.31|219
1635446400000|2021-10-28 18:40:00|4227.81|4226.31|4227.31|4225.81|4228.01|4226.51|4226.81|4225.31|580
1635446700000|2021-10-28 18:45:00|4226.81|4225.31|4228.81|4227.31|4228.81|4227.31|4226.81|4225.31|802
1635447000000|2021-10-28 18:50:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4227.31|4225.81|407
1635447300000|2021-10-28 18:55:00|4227.01|4225.51|4226.81|4225.31|4227.31|4225.81|4226.31|4224.81|260
1635447600000|2021-10-28 19:00:00|4227.31|4225.81|4225.81|4224.31|4227.31|4225.81|4225.51|4224.01|776
1635447900000|2021-10-28 19:05:00|4226.31|4224.81|4227.31|4225.81|4227.31|4225.81|4225.81|4224.31|232
1635448200000|2021-10-28 19:10:00|4226.81|4225.31|4225.81|4224.31|4227.31|4225.81|4225.31|4223.81|394
1635448500000|2021-10-28 19:15:00|4225.31|4223.81|4226.81|4225.31|4227.31|4225.81|4225.31|4223.81|439
1635448800000|2021-10-28 19:20:00|4227.01|4225.51|4226.31|4224.81|4227.31|4225.81|4225.81|4224.31|284
1635449100000|2021-10-28 19:25:00|4225.81|4224.31|4225.81|4224.31|4225.81|4224.31|4225.31|4223.81|458
1635449400000|2021-10-28 19:30:00|4226.31|4224.81|4226.31|4224.81|4227.81|4226.31|4225.31|4223.81|998
1635449700000|2021-10-28 19:35:00|4226.81|4225.31|4227.81|4226.31|4228.31|4226.81|4226.31|4224.81|547
1635450000000|2021-10-28 19:40:00|4228.31|4226.81|4226.81|4225.31|4228.31|4226.81|4226.31|4224.81|988
1635450300000|2021-10-28 19:45:00|4226.31|4224.81|4228.81|4227.31|4229.31|4227.81|4226.31|4224.81|1096
1635450600000|2021-10-28 19:50:00|4229.31|4227.81|4230.31|4228.81|4231.81|4230.31|4228.31|4226.81|3442
1635450900000|2021-10-28 19:55:00|4230.81|4229.31|4233.81|4232.31|4233.81|4232.31|4230.81|4229.31|4342
1635451200000|2021-10-28 20:00:00|4232.06|4229.06|4228.16|4225.16|4234.16|4231.16|4227.26|4224.26|106
1635451500000|2021-10-28 20:05:00|4227.76|4224.76|4227.76|4224.76|4229.56|4226.56|4226.16|4223.16|0
1635451800000|2021-10-28 20:10:00|4227.96|4224.96|4227.96|4224.96|4229.76|4226.76|4227.76|4224.76|0
1635452100000|2021-10-28 20:15:00|4228.16|4225.16|4229.36|4226.36|4229.36|4226.36|4228.16|4225.16|0
1635452400000|2021-10-28 20:20:00|4229.06|4226.06|4229.36|4226.36|4229.56|4226.56|4229.06|4226.06|0
1635452700000|2021-10-28 20:25:00|4229.26|4226.26|4229.36|4226.36|4229.76|4226.76|4229.06|4226.06|0
1635453000000|2021-10-28 20:30:00|4226.36|4223.36|4223.36|4220.36|4227.06|4224.06|4217.76|4214.76|0
1635453300000|2021-10-28 20:35:00|4223.16|4220.16|4221.76|4218.76|4223.86|4220.86|4220.56|4217.56|0
1635453600000|2021-10-28 20:40:00|4221.96|4218.96|4223.56|4220.56|4223.86|4220.86|4221.56|4218.56|0
1635453900000|2021-10-28 20:45:00|4223.86|4220.86|4222.16|4219.16|4224.26|4221.26|4221.76|4218.76|0
1635454200000|2021-10-28 20:50:00|4222.46|4219.46|4225.46|4222.46|4225.56|4222.56|4222.46|4219.46|0
1635454500000|2021-10-28 20:55:00|4225.16|4222.16|4223.76|4220.76|4225.46|4222.46|4222.56|4219.56|0
1635454800000|2021-10-28 21:00:00|4223.46|4220.46|4224.16|4221.16|4224.46|4221.46|4222.86|4219.86|0
1635455100000|2021-10-28 21:05:00|4224.06|4221.06|4226.56|4223.56|4226.56|4223.56|4224.06|4221.06|0
1635455400000|2021-10-28 21:10:00|4227.56|4224.56|4227.36|4224.36|4227.66|4224.66|4227.16|4224.16|0
1635455700000|2021-10-28 21:15:00|4227.46|4224.46|4227.46|4224.46|4227.96|4224.96|4227.36|4224.36|0
1635456000000|2021-10-28 21:20:00|4227.66|4224.66|4227.66|4224.66|4227.86|4224.86|4227.46|4224.46|0
1635456300000|2021-10-28 21:25:00|4227.36|4224.36|4228.76|4225.76|4229.26|4226.26|4227.36|4224.36|0
1635456600000|2021-10-28 21:30:00|4228.96|4225.96|4229.36|4226.36|4229.76|4226.76|4228.76|4225.76|0
1635456900000|2021-10-28 21:35:00|4229.26|4226.26|4229.36|4226.36|4229.56|4226.56|4228.86|4225.86|0
1635457200000|2021-10-28 21:40:00|4229.26|4226.26|4229.16|4226.16|4229.56|4226.56|4229.16|4226.16|0
1635457500000|2021-10-28 21:45:00|4228.66|4225.66|4228.76|4225.76|4229.46|4226.46|4228.66|4225.66|0
1635457800000|2021-10-28 21:50:00|4228.66|4225.66|4228.76|4225.76|4229.26|4226.26|4228.56|4225.56|0
1635458100000|2021-10-28 21:55:00|4228.66|4225.66|4228.26|4225.26|4228.76|4225.76|4227.76|4224.76|0
1635458400000|2021-10-28 22:00:00|4226.76|4223.76|4226.66|4223.66|4228.46|4225.46|4225.96|4222.96|0
1635458700000|2021-10-28 22:05:00|4226.86|4223.86|4226.46|4223.46|4227.36|4224.36|4225.96|4222.96|0
1635459000000|2021-10-28 22:10:00|4226.86|4223.86|4226.66|4223.66|4226.86|4223.86|4225.26|4222.26|0
1635459300000|2021-10-28 22:15:00|4226.46|4223.46|4226.46|4223.46|4226.46|4223.46|4225.56|4222.56|0
1635459600000|2021-10-28 22:20:00|4226.66|4223.66|4227.16|4224.16|4227.36|4224.36|4226.46|4223.46|0
1635459900000|2021-10-28 22:25:00|4227.36|4224.36|4228.46|4225.46|4228.66|4225.66|4227.16|4224.16|0
1635460200000|2021-10-28 22:30:00|4228.76|4225.76|4226.66|4223.66|4228.76|4225.76|4226.66|4223.66|0
1635460500000|2021-10-28 22:35:00|4226.46|4223.46|4225.26|4222.26|4226.66|4223.66|4225.06|4222.06|0
1635460800000|2021-10-28 22:40:00|4225.16|4222.16|4224.16|4221.16|4225.56|4222.56|4224.16|4221.16|0
1635461100000|2021-10-28 22:45:00|4224.36|4221.36|4225.06|4222.06|4225.26|4222.26|4224.36|4221.36|0
1635461400000|2021-10-28 22:50:00|4224.96|4221.96|4225.86|4222.86|4226.06|4223.06|4224.86|4221.86|0
1635461700000|2021-10-28 22:55:00|4225.56|4222.56|4226.06|4223.06|4226.56|4223.56|4225.36|4222.36|0
1635462000000|2021-10-28 23:00:00|4225.86|4222.86|4226.26|4223.26|4226.96|4223.96|4225.56|4222.56|0
1635462300000|2021-10-28 23:05:00|4226.56|4223.56|4225.86|4222.86|4226.56|4223.56|4224.86|4221.86|0
1635462600000|2021-10-28 23:10:00|4225.66|4222.66|4226.56|4223.56|4226.56|4223.56|4225.56|4222.56|0
1635462900000|2021-10-28 23:15:00|4226.26|4223.26|4223.96|4220.96|4226.26|4223.26|4223.76|4220.76|0
1635463200000|2021-10-28 23:20:00|4224.26|4221.26|4224.26|4221.26|4224.86|4221.86|4224.26|4221.26|0
1635463500000|2021-10-28 23:25:00|4224.46|4221.46|4224.26|4221.26|4224.86|4221.86|4223.96|4220.96|0
1635463800000|2021-10-28 23:30:00|4223.96|4220.96|4224.66|4221.66|4224.66|4221.66|4223.56|4220.56|0
1635464100000|2021-10-28 23:35:00|4224.46|4221.46|4224.26|4221.26|4224.46|4221.46|4223.96|4220.96|0
1635464400000|2021-10-28 23:40:00|4223.96|4220.96|4224.96|4221.96|4225.26|4222.26|4223.56|4220.56|0
1635464700000|2021-10-28 23:45:00|4224.76|4221.76|4226.36|4223.36|4226.36|4223.36|4224.56|4221.56|0
1635465000000|2021-10-28 23:50:00|4226.56|4223.56|4226.86|4223.86|4227.26|4224.26|4226.46|4223.46|0
1635465300000|2021-10-28 23:55:00|4226.56|4223.56|4226.36|4223.36|4227.26|4224.26|4226.36|4223.36|0
1635465600000|2021-10-29 00:00:00|4226.56|4223.56|4227.86|4224.86|4229.46|4226.46|4225.66|4222.66|0
1635465900000|2021-10-29 00:05:00|4228.06|4225.06|4228.26|4225.26|4228.56|4225.56|4226.36|4223.36|0
1635466200000|2021-10-29 00:10:00|4228.56|4225.56|4226.26|4223.26|4228.56|4225.56|4225.76|4222.76|0
1635466500000|2021-10-29 00:15:00|4225.96|4222.96|4222.56|4220.56|4225.96|4223.56|4222.06|4220.06|910
1635466800000|2021-10-29 00:20:00|4222.06|4220.06|4221.76|4219.76|4223.76|4221.76|4221.56|4219.56|364
1635467100000|2021-10-29 00:25:00|4222.06|4220.06|4220.06|4218.06|4222.56|4220.56|4220.06|4218.06|192
1635467400000|2021-10-29 00:30:00|4220.56|4218.56|4220.56|4218.56|4221.56|4219.56|4219.56|4217.56|439
1635467700000|2021-10-29 00:35:00|4221.06|4219.06|4223.06|4221.06|4223.06|4221.06|4220.56|4218.56|215
1635468000000|2021-10-29 00:40:00|4224.06|4222.06|4224.56|4222.56|4225.06|4223.06|4222.56|4220.56|177
1635468300000|2021-10-29 00:45:00|4224.06|4222.06|4218.56|4216.56|4224.06|4222.06|4218.56|4216.56|346
1635468600000|2021-10-29 00:50:00|4218.06|4216.06|4217.56|4215.56|4219.06|4217.06|4217.56|4215.56|179
1635468900000|2021-10-29 00:55:00|4218.06|4216.06|4216.56|4214.56|4218.06|4216.06|4216.06|4214.06|407
1635469200000|2021-10-29 01:00:00|4217.06|4215.06|4215.56|4213.56|4218.76|4216.76|4215.56|4213.56|391
1635469500000|2021-10-29 01:05:00|4216.06|4214.06|4214.06|4212.06|4216.06|4214.06|4214.06|4212.06|209
1635469800000|2021-10-29 01:10:00|4214.56|4212.56|4216.56|4214.56|4216.56|4214.56|4214.06|4212.06|163
1635470100000|2021-10-29 01:15:00|4216.26|4214.26|4215.06|4213.06|4216.56|4214.56|4214.76|4212.76|349
1635470400000|2021-10-29 01:20:00|4214.76|4212.76|4213.06|4211.06|4215.06|4213.06|4212.56|4210.56|207
1635470700000|2021-10-29 01:25:00|4212.56|4210.56|4216.06|4214.06|4216.56|4214.56|4212.56|4210.56|183
1635471000000|2021-10-29 01:30:00|4216.26|4214.26|4217.56|4215.56|4218.26|4216.26|4214.56|4212.56|204
1635471300000|2021-10-29 01:35:00|4218.06|4216.06|4215.76|4213.76|4218.06|4216.06|4215.06|4213.06|293
1635471600000|2021-10-29 01:40:00|4216.06|4214.06|4216.56|4214.56|4217.06|4215.06|4215.06|4213.06|340
1635471900000|2021-10-29 01:45:00|4216.06|4214.06|4218.06|4216.06|4218.56|4216.56|4215.56|4213.56|107
1635472200000|2021-10-29 01:50:00|4218.56|4216.56|4220.06|4218.06|4220.56|4218.56|4218.06|4216.06|239
1635472500000|2021-10-29 01:55:00|4220.56|4218.56|4217.56|4215.56|4220.56|4218.56|4217.06|4215.06|194
1635472800000|2021-10-29 02:00:00|4218.06|4216.06|4217.56|4215.56|4219.56|4217.56|4217.56|4215.56|195
1635473100000|2021-10-29 02:05:00|4218.06|4216.06|4217.56|4215.56|4218.56|4216.56|4217.06|4215.06|132
1635473400000|2021-10-29 02:10:00|4218.06|4216.06|4220.56|4218.56|4220.56|4218.56|4216.56|4214.56|191
1635473700000|2021-10-29 02:15:00|4220.26|4218.26|4220.06|4218.06|4220.56|4218.56|4219.56|4217.56|247
1635474000000|2021-10-29 02:20:00|4220.56|4218.56|4218.06|4216.06|4220.56|4218.56|4217.56|4215.56|257
1635474300000|2021-10-29 02:25:00|4217.56|4215.56|4217.06|4215.06|4218.06|4216.06|4216.56|4214.56|146
1635474600000|2021-10-29 02:30:00|4216.56|4214.56|4215.06|4213.06|4216.76|4214.76|4215.06|4213.06|132
1635474900000|2021-10-29 02:35:00|4215.56|4213.56|4216.06|4214.06|4217.06|4215.06|4215.06|4213.06|66
1635475200000|2021-10-29 02:40:00|4215.76|4213.76|4216.26|4214.26|4217.06|4215.06|4215.56|4213.56|51
1635475500000|2021-10-29 02:45:00|4216.56|4214.56|4218.26|4216.26|4218.26|4216.26|4216.56|4214.56|71
1635475800000|2021-10-29 02:50:00|4218.56|4216.56|4217.56|4215.56|4218.56|4216.56|4217.56|4215.56|30
1635476100000|2021-10-29 02:55:00|4217.76|4215.76|4218.06|4216.06|4218.06|4216.06|4217.56|4215.56|40
1635476400000|2021-10-29 03:00:00|4217.56|4215.56|4217.56|4215.56|4217.56|4215.56|4216.76|4214.76|144
1635476700000|2021-10-29 03:05:00|4217.26|4215.26|4217.06|4215.06|4217.76|4215.76|4217.06|4215.06|13
1635477000000|2021-10-29 03:10:00|4216.76|4214.76|4217.26|4215.26|4217.26|4215.26|4216.26|4214.26|43
1635477300000|2021-10-29 03:15:00|4217.06|4215.06|4217.06|4215.06|4218.06|4216.06|4217.06|4215.06|16
1635477600000|2021-10-29 03:20:00|4217.56|4215.56|4222.26|4220.26|4224.06|4222.06|4217.26|4215.26|588
1635477900000|2021-10-29 03:25:00|4222.06|4220.06|4223.56|4221.56|4224.56|4222.56|4221.56|4219.56|242
1635478200000|2021-10-29 03:30:00|4224.06|4222.06|4222.06|4220.06|4224.06|4222.06|4221.56|4219.56|110
1635478500000|2021-10-29 03:35:00|4222.26|4220.26|4221.56|4219.56|4222.76|4220.76|4221.56|4219.56|47
1635478800000|2021-10-29 03:40:00|4221.76|4219.76|4220.06|4218.06|4222.06|4220.06|4220.06|4218.06|122
1635479100000|2021-10-29 03:45:00|4220.26|4218.26|4219.56|4217.56|4220.56|4218.56|4219.06|4217.06|64
1635479400000|2021-10-29 03:50:00|4220.06|4218.06|4219.06|4217.06|4220.06|4218.06|4218.76|4216.76|8
1635479700000|2021-10-29 03:55:00|4218.76|4216.76|4219.06|4217.06|4219.56|4217.56|4218.56|4216.56|46
1635480000000|2021-10-29 04:00:00|4218.76|4216.76|4219.56|4217.56|4219.76|4217.76|4218.56|4216.56|82
1635480300000|2021-10-29 04:05:00|4219.06|4217.06|4219.56|4217.56|4220.06|4218.06|4219.06|4217.06|64
1635480600000|2021-10-29 04:10:00|4219.76|4217.76|4219.56|4217.56|4220.06|4218.06|4219.56|4217.56|41
1635480900000|2021-10-29 04:15:00|4220.06|4218.06|4220.76|4218.76|4221.06|4219.06|4220.06|4218.06|40
1635481200000|2021-10-29 04:20:00|4220.56|4218.56|4220.56|4218.56|4221.26|4219.26|4220.56|4218.56|8
1635481500000|2021-10-29 04:25:00|4220.06|4218.06|4220.06|4218.06|4220.26|4218.26|4220.06|4218.06|17
1635481800000|2021-10-29 04:30:00|4219.56|4217.56|4216.56|4214.56|4220.06|4218.06|4216.56|4214.56|374
1635482100000|2021-10-29 04:35:00|4217.06|4215.06|4216.06|4214.06|4217.56|4215.56|4215.76|4213.76|34
1635482400000|2021-10-29 04:40:00|4215.56|4213.56|4217.06|4215.06|4217.56|4215.56|4215.06|4213.06|90
1635482700000|2021-10-29 04:45:00|4217.26|4215.26|4216.56|4214.56|4217.56|4215.56|4216.56|4214.56|106
1635483000000|2021-10-29 04:50:00|4216.06|4214.06|4215.56|4213.56|4217.06|4215.06|4215.56|4213.56|19
1635483300000|2021-10-29 04:55:00|4215.76|4213.76|4215.06|4213.06|4216.56|4214.56|4215.06|4213.06|70
1635483600000|2021-10-29 05:00:00|4215.26|4213.26|4212.76|4210.76|4215.56|4213.56|4212.56|4210.56|146
1635483900000|2021-10-29 05:05:00|4213.06|4211.06|4212.06|4210.06|4213.56|4211.56|4211.56|4209.56|350
1635484200000|2021-10-29 05:10:00|4211.56|4209.56|4212.56|4210.56|4213.06|4211.06|4211.06|4209.06|294
1635484500000|2021-10-29 05:15:00|4212.76|4210.76|4214.06|4212.06|4214.06|4212.06|4212.56|4210.56|188
1635484800000|2021-10-29 05:20:00|4213.56|4211.56|4212.26|4210.26|4213.56|4211.56|4211.56|4209.56|111
1635485100000|2021-10-29 05:25:00|4212.56|4210.56|4213.56|4211.56|4214.06|4212.06|4212.56|4210.56|80
1635485400000|2021-10-29 05:30:00|4214.06|4212.06|4214.56|4212.56|4215.56|4213.56|4214.06|4212.06|199
1635485700000|2021-10-29 05:35:00|4214.76|4212.76|4214.56|4212.56|4215.06|4213.06|4214.06|4212.06|161
1635486000000|2021-10-29 05:40:00|4215.06|4213.06|4214.06|4212.06|4215.06|4213.06|4213.56|4211.56|333
1635486300000|2021-10-29 05:45:00|4214.26|4212.26|4214.06|4212.06|4214.26|4212.26|4213.56|4211.56|44
1635486600000|2021-10-29 05:50:00|4213.56|4211.56|4211.06|4209.06|4214.06|4212.06|4210.56|4208.56|538
1635486900000|2021-10-29 05:55:00|4211.56|4209.56|4212.56|4210.56|4213.56|4211.56|4211.06|4209.06|650
1635487200000|2021-10-29 06:00:00|4212.31|4210.81|4210.31|4208.81|4212.81|4211.31|4207.31|4205.81|3137
1635487500000|2021-10-29 06:05:00|4209.81|4208.31|4206.31|4204.81|4210.31|4208.81|4205.51|4204.01|1989
1635487800000|2021-10-29 06:10:00|4205.31|4203.81|4204.81|4203.31|4206.51|4205.01|4203.51|4202.01|1278
1635488100000|2021-10-29 06:15:00|4205.01|4203.51|4207.81|4206.31|4207.81|4206.31|4204.81|4203.31|858
1635488400000|2021-10-29 06:20:00|4208.01|4206.51|4208.51|4207.01|4208.81|4207.31|4206.31|4204.81|898
1635488700000|2021-10-29 06:25:00|4208.81|4207.31|4211.81|4210.31|4212.01|4210.51|4207.81|4206.31|1522
1635489000000|2021-10-29 06:30:00|4212.31|4210.81|4213.81|4212.31|4216.31|4214.81|4211.31|4209.81|2056
1635489300000|2021-10-29 06:35:00|4214.31|4212.81|4213.81|4212.31|4214.81|4213.31|4211.81|4210.31|1378
1635489600000|2021-10-29 06:40:00|4214.31|4212.81|4212.31|4210.81|4214.31|4212.81|4211.81|4210.31|858
1635489900000|2021-10-29 06:45:00|4211.81|4210.31|4211.81|4210.31|4213.81|4212.31|4211.81|4210.31|1276
1635490200000|2021-10-29 06:50:00|4212.31|4210.81|4213.81|4212.31|4214.31|4212.81|4211.31|4209.81|1878
1635490500000|2021-10-29 06:55:00|4213.51|4212.01|4213.81|4212.31|4214.31|4212.81|4211.31|4209.81|1687
1635490800000|2021-10-29 07:00:00|4212.31|4210.81|4202.81|4201.31|4212.81|4211.31|4202.81|4201.31|16935
1635491100000|2021-10-29 07:05:00|4203.31|4201.81|4211.81|4210.31|4212.31|4210.81|4197.81|4196.31|15681
1635491400000|2021-10-29 07:10:00|4211.31|4209.81|4218.31|4216.81|4218.81|4217.31|4209.31|4207.81|8384
1635491700000|2021-10-29 07:15:00|4217.81|4216.31|4215.31|4213.81|4222.51|4221.01|4215.31|4213.81|10467
1635492000000|2021-10-29 07:20:00|4215.81|4214.31|4222.31|4220.81|4222.31|4220.81|4215.31|4213.81|5008
1635492300000|2021-10-29 07:25:00|4222.81|4221.31|4220.31|4218.81|4224.31|4222.81|4218.31|4216.81|5759
1635492600000|2021-10-29 07:30:00|4220.81|4219.31|4217.81|4216.31|4226.31|4224.81|4217.31|4215.81|7427
1635492900000|2021-10-29 07:35:00|4217.51|4216.01|4217.81|4216.31|4219.81|4218.31|4216.31|4214.81|13239
1635493200000|2021-10-29 07:40:00|4218.01|4216.51|4216.31|4214.81|4219.81|4218.31|4216.31|4214.81|7513
1635493500000|2021-10-29 07:45:00|4215.81|4214.31|4213.81|4212.31|4216.31|4214.81|4213.01|4211.51|4348
1635493800000|2021-10-29 07:50:00|4213.51|4212.01|4213.81|4212.31|4215.81|4214.31|4208.81|4207.31|4812
1635494100000|2021-10-29 07:55:00|4213.31|4211.81|4210.69|4209.19|4214.31|4212.81|4209.19|4207.69|3354
1635494400000|2021-10-29 08:00:00|4210.39|4208.89|4212.69|4211.19|4212.69|4211.19|4209.69|4208.19|2805
1635494700000|2021-10-29 08:05:00|4212.19|4210.69|4209.69|4208.19|4214.19|4212.69|4209.19|4207.69|5509
1635495000000|2021-10-29 08:10:00|4210.69|4209.19|4214.69|4213.19|4214.69|4213.19|4210.69|4209.19|4268
1635495300000|2021-10-29 08:15:00|4214.39|4212.89|4213.19|4211.69|4215.19|4213.69|4212.19|4210.69|3283
1635495600000|2021-10-29 08:20:00|4213.39|4211.89|4216.69|4215.19|4217.89|4216.39|4213.39|4211.89|4289
1635495900000|2021-10-29 08:25:00|4217.19|4215.69|4203.19|4201.69|4217.19|4215.69|4203.19|4201.69|8853
1635496200000|2021-10-29 08:30:00|4202.69|4201.19|4207.19|4205.69|4210.19|4208.69|4202.69|4201.19|7117
1635496500000|2021-10-29 08:35:00|4207.69|4206.19|4205.19|4203.69|4207.69|4206.19|4202.69|4201.19|5963
1635496800000|2021-10-29 08:40:00|4204.89|4203.39|4206.19|4204.69|4206.19|4204.69|4202.69|4201.19|3916
1635497100000|2021-10-29 08:45:00|4206.69|4205.19|4204.19|4202.69|4207.19|4205.69|4202.19|4200.69|4407
1635497400000|2021-10-29 08:50:00|4203.69|4202.19|4207.69|4206.19|4208.19|4206.69|4202.69|4201.19|3373
1635497700000|2021-10-29 08:55:00|4207.19|4205.69|4209.19|4207.69|4209.69|4208.19|4206.39|4204.89|2638
1635498000000|2021-10-29 09:00:00|4207.39|4205.89|4210.19|4208.69|4211.19|4209.69|4207.39|4205.89|2895
1635498300000|2021-10-29 09:05:00|4209.69|4208.19|4211.69|4210.19|4214.19|4212.69|4209.19|4207.69|2099
1635498600000|2021-10-29 09:10:00|4212.19|4210.69|4212.69|4211.19|4213.69|4212.19|4210.69|4209.19|4584
1635498900000|2021-10-29 09:15:00|4212.19|4210.69|4209.69|4208.19|4212.19|4210.69|4207.69|4206.19|3477
1635499200000|2021-10-29 09:20:00|4209.19|4207.69|4212.69|4211.19|4213.69|4212.19|4206.19|4204.69|2933
1635499500000|2021-10-29 09:25:00|4212.19|4210.69|4210.69|4209.19|4212.69|4211.19|4207.69|4206.19|4304
1635499800000|2021-10-29 09:30:00|4211.19|4209.69|4209.19|4207.69|4211.69|4210.19|4208.69|4207.19|1274
1635500100000|2021-10-29 09:35:00|4209.69|4208.19|4209.69|4208.19|4211.19|4209.69|4208.69|4207.19|1653
1635500400000|2021-10-29 09:40:00|4209.89|4208.39|4207.69|4206.19|4210.19|4208.69|4206.69|4205.19|2977
1635500700000|2021-10-29 09:45:00|4207.19|4205.69|4208.19|4206.69|4208.69|4207.19|4206.19|4204.69|2650
1635501000000|2021-10-29 09:50:00|4208.69|4207.19|4211.19|4209.69|4214.39|4212.89|4208.69|4207.19|8719
1635501300000|2021-10-29 09:55:00|4211.69|4210.19|4212.19|4210.69|4213.89|4212.39|4211.19|4209.69|5200
1635501600000|2021-10-29 10:00:00|4212.69|4211.19|4211.39|4209.89|4214.69|4213.19|4211.39|4209.89|3785
1635501900000|2021-10-29 10:05:00|4211.19|4209.69|4209.19|4207.69|4211.69|4210.19|4207.69|4206.19|4588
1635502200000|2021-10-29 10:10:00|4209.69|4208.19|4196.89|4195.39|4209.69|4208.19|4196.19|4194.69|11329
1635502500000|2021-10-29 10:15:00|4196.69|4195.19|4192.19|4190.69|4198.69|4197.19|4191.69|4190.19|11092
1635502800000|2021-10-29 10:20:00|4192.69|4191.19|4188.69|4187.19|4194.69|4193.19|4188.69|4187.19|8807
1635503100000|2021-10-29 10:25:00|4188.19|4186.69|4190.19|4188.69|4191.69|4190.19|4188.19|4186.69|7269
1635503400000|2021-10-29 10:30:00|4189.89|4188.39|4193.69|4192.19|4193.69|4192.19|4189.19|4187.69|6257
1635503700000|2021-10-29 10:35:00|4194.19|4192.69|4197.19|4195.69|4197.89|4196.39|4192.39|4190.89|6050
1635504000000|2021-10-29 10:40:00|4196.89|4195.39|4198.69|4197.19|4200.19|4198.69|4194.69|4193.19|5023
1635504300000|2021-10-29 10:45:00|4199.19|4197.69|4204.19|4202.69|4204.69|4203.19|4199.19|4197.69|5338
1635504600000|2021-10-29 10:50:00|4203.69|4202.19|4202.19|4200.69|4204.19|4202.69|4202.19|4200.69|2609
1635504900000|2021-10-29 10:55:00|4201.69|4200.19|4207.69|4206.19|4208.69|4207.19|4201.69|4200.19|10847
1635505200000|2021-10-29 11:00:00|4207.39|4205.89|4207.69|4206.19|4208.19|4206.69|4204.69|4203.19|4735
1635505500000|2021-10-29 11:05:00|4208.19|4206.69|4208.19|4206.69|4209.69|4208.19|4207.19|4205.69|3249
1635505800000|2021-10-29 11:10:00|4207.69|4206.19|4209.69|4208.19|4211.19|4209.69|4207.69|4206.19|6304
1635506100000|2021-10-29 11:15:00|4209.19|4207.69|4207.69|4206.19|4210.19|4208.69|4207.19|4205.69|2646
1635506400000|2021-10-29 11:20:00|4207.19|4205.69|4208.19|4206.69|4209.69|4208.19|4207.19|4205.69|4609
1635506700000|2021-10-29 11:25:00|4208.39|4206.89|4208.19|4206.69|4209.19|4207.69|4207.39|4205.89|3364
1635507000000|2021-10-29 11:30:00|4208.69|4207.19|4206.19|4204.69|4209.19|4207.69|4205.19|4203.69|4070
1635507300000|2021-10-29 11:35:00|4206.89|4205.39|4212.19|4210.69|4212.69|4211.19|4206.69|4205.19|3133
1635507600000|2021-10-29 11:40:00|4212.45|4210.95|4210.95|4209.45|4212.45|4210.95|4210.45|4208.95|2295
1635507900000|2021-10-29 11:45:00|4210.65|4209.15|4213.45|4211.95|4213.45|4211.95|4208.95|4207.45|2544
1635508200000|2021-10-29 11:50:00|4212.95|4211.45|4215.45|4213.95|4215.65|4214.15|4212.95|4211.45|3739
1635508500000|2021-10-29 11:55:00|4215.15|4213.65|4211.65|4210.15|4215.45|4213.95|4211.45|4209.95|1368
1635508800000|2021-10-29 12:00:00|4211.45|4209.95|4212.45|4210.95|4213.45|4211.95|4209.95|4208.45|4093
1635509100000|2021-10-29 12:05:00|4212.95|4211.45|4216.45|4214.95|4216.45|4214.95|4212.95|4211.45|2842
1635509400000|2021-10-29 12:10:00|4216.95|4215.45|4217.95|4216.45|4218.45|4216.95|4215.95|4214.45|9877
1635509700000|2021-10-29 12:15:00|4217.45|4215.95|4217.45|4215.95|4218.45|4216.95|4215.95|4214.45|2190
1635510000000|2021-10-29 12:20:00|4218.45|4216.95|4215.45|4213.95|4218.45|4216.95|4215.45|4213.95|2716
1635510300000|2021-10-29 12:25:00|4214.95|4213.45|4213.45|4211.95|4214.95|4213.45|4212.95|4211.45|2401
1635510600000|2021-10-29 12:30:00|4212.95|4211.45|4216.45|4214.95|4217.95|4216.45|4210.45|4208.95|3748
1635510900000|2021-10-29 12:35:00|4215.95|4214.45|4219.45|4217.95|4220.95|4219.45|4215.45|4213.95|4884
1635511200000|2021-10-29 12:40:00|4218.95|4217.45|4219.95|4218.45|4220.95|4219.45|4218.45|4216.95|3054
1635511500000|2021-10-29 12:45:00|4219.45|4217.95|4217.95|4216.45|4219.45|4217.95|4215.45|4213.95|4961
1635511800000|2021-10-29 12:50:00|4218.45|4216.95|4211.45|4209.95|4218.45|4216.95|4211.45|4209.95|7021
1635512100000|2021-10-29 12:55:00|4211.95|4210.45|4216.45|4214.95|4216.45|4214.95|4210.45|4208.95|3297
1635512400000|2021-10-29 13:00:00|4216.95|4215.45|4218.95|4217.45|4220.45|4218.95|4215.95|4214.45|7265
1635512700000|2021-10-29 13:05:00|4218.65|4217.15|4214.45|4212.95|4218.95|4217.45|4213.45|4211.95|4796
1635513000000|2021-10-29 13:10:00|4214.95|4213.45|4215.45|4213.95|4215.45|4213.95|4213.45|4211.95|3209
1635513300000|2021-10-29 13:15:00|4214.95|4213.45|4217.45|4215.95|4218.15|4216.65|4214.95|4213.45|3134
1635513600000|2021-10-29 13:20:00|4216.95|4215.45|4216.45|4214.95|4217.95|4216.45|4215.95|4214.45|3677
1635513900000|2021-10-29 13:25:00|4216.15|4214.65|4215.95|4214.45|4218.45|4216.95|4215.45|4213.95|3801
1635514200000|2021-10-29 13:30:00|4216.45|4214.95|4217.95|4216.45|4218.95|4217.45|4213.45|4211.95|5013
1635514500000|2021-10-29 13:35:00|4217.65|4216.15|4223.95|4222.45|4224.95|4223.45|4217.65|4216.15|6676
1635514800000|2021-10-29 13:40:00|4224.15|4222.65|4224.45|4222.95|4224.45|4222.95|4222.45|4220.95|5601
1635515100000|2021-10-29 13:45:00|4223.95|4222.45|4227.45|4225.95|4227.45|4225.95|4223.45|4221.95|9531
1635515400000|2021-10-29 13:50:00|4227.65|4226.15|4230.95|4229.45|4231.95|4230.45|4226.45|4224.95|6245
1635515700000|2021-10-29 13:55:00|4230.45|4228.95|4228.95|4227.45|4233.95|4232.45|4228.95|4227.45|22766
1635516000000|2021-10-29 14:00:00|4228.45|4226.95|4230.95|4229.45|4231.95|4230.45|4228.45|4226.95|6093
1635516300000|2021-10-29 14:05:00|4231.45|4229.95|4236.45|4234.95|4237.95|4236.45|4231.45|4229.95|22850
1635516600000|2021-10-29 14:10:00|4235.91|4234.41|4232.91|4231.41|4235.91|4234.41|4232.41|4230.91|6956
1635516900000|2021-10-29 14:15:00|4233.41|4231.91|4231.91|4230.41|4233.91|4232.41|4229.41|4227.91|7500
1635517200000|2021-10-29 14:20:00|4232.41|4230.91|4230.91|4229.41|4234.91|4233.41|4230.91|4229.41|4591
1635517500000|2021-10-29 14:25:00|4231.41|4229.91|4232.91|4231.41|4232.91|4231.41|4229.41|4227.91|5084
1635517800000|2021-10-29 14:30:00|4233.41|4231.91|4234.91|4233.41|4235.41|4233.91|4231.41|4229.91|6201
1635518100000|2021-10-29 14:35:00|4234.41|4232.91|4233.91|4232.41|4236.11|4234.61|4233.91|4232.41|6502
1635518400000|2021-10-29 14:40:00|4234.41|4232.91|4237.91|4236.41|4237.91|4236.41|4233.91|4232.41|4308
1635518700000|2021-10-29 14:45:00|4237.61|4236.11|4239.91|4238.41|4240.91|4239.41|4237.41|4235.91|8635
1635519000000|2021-10-29 14:50:00|4240.11|4238.61|4239.41|4237.91|4244.41|4242.91|4239.41|4237.91|8985
1635519300000|2021-10-29 14:55:00|4238.91|4237.41|4240.41|4238.91|4243.91|4242.41|4238.41|4236.91|8771
1635519600000|2021-10-29 15:00:00|4240.91|4239.41|4238.41|4236.91|4243.41|4241.91|4238.41|4236.91|12326
1635519900000|2021-10-29 15:05:00|4238.91|4237.41|4242.41|4240.91|4242.41|4240.91|4237.41|4235.91|9737
1635520200000|2021-10-29 15:10:00|4242.91|4241.41|4242.91|4241.41|4245.41|4243.91|4242.91|4241.41|9111
1635520500000|2021-10-29 15:15:00|4243.41|4241.91|4245.41|4243.91|4245.91|4244.41|4241.91|4240.41|10168
1635520800000|2021-10-29 15:20:00|4245.61|4244.11|4248.91|4247.41|4249.91|4248.41|4245.61|4244.11|15791
1635521100000|2021-10-29 15:25:00|4249.41|4247.91|4246.91|4245.41|4249.41|4247.91|4244.41|4242.91|46294
1635521400000|2021-10-29 15:30:00|4247.41|4245.91|4251.41|4249.91|4254.41|4252.91|4246.91|4245.41|73660
1635521700000|2021-10-29 15:35:00|4251.91|4250.41|4246.41|4244.91|4251.91|4250.41|4245.41|4243.91|30700
1635522000000|2021-10-29 15:40:00|4245.91|4244.41|4245.91|4244.41|4246.91|4245.41|4244.91|4243.41|12664
1635522300000|2021-10-29 15:45:00|4245.41|4243.91|4247.41|4245.91|4248.61|4247.11|4245.41|4243.91|26366
1635522600000|2021-10-29 15:50:00|4247.61|4246.11|4249.41|4247.91|4249.91|4248.41|4247.41|4245.91|15128
1635522900000|2021-10-29 15:55:00|4249.91|4248.41|4250.41|4248.91|4251.41|4249.91|4249.41|4247.91|25307
1635523200000|2021-10-29 16:00:00|4250.91|4249.41|4254.91|4253.41|4254.91|4253.41|4249.91|4248.41|25610
1635523500000|2021-10-29 16:05:00|4254.41|4252.91|4255.41|4253.91|4255.91|4254.41|4254.41|4252.91|14663
1635523800000|2021-10-29 16:10:00|4254.91|4253.41|4256.41|4254.91|4257.41|4255.91|4254.91|4253.41|4639
1635524100000|2021-10-29 16:15:00|4256.91|4255.41|4257.41|4255.91|4257.41|4255.91|4256.41|4254.91|4363
1635524400000|2021-10-29 16:20:00|4257.61|4256.11|4263.41|4261.91|4263.91|4262.41|4257.41|4255.91|10909
1635524700000|2021-10-29 16:25:00|4262.91|4261.41|4263.91|4262.41|4263.91|4262.41|4262.41|4260.91|7359
1635525000000|2021-10-29 16:30:00|4264.11|4262.61|4261.91|4260.41|4264.91|4263.41|4261.91|4260.41|2796
1635525300000|2021-10-29 16:35:00|4261.41|4259.91|4261.91|4260.41|4262.41|4260.91|4260.91|4259.41|1383
1635525600000|2021-10-29 16:40:00|4261.41|4259.91|4261.11|4259.61|4262.41|4260.91|4260.91|4259.41|953
1635525900000|2021-10-29 16:45:00|4261.41|4259.91|4259.91|4258.41|4261.41|4259.91|4259.91|4258.41|1401
1635526200000|2021-10-29 16:50:00|4260.41|4258.91|4258.91|4257.41|4260.41|4258.91|4258.41|4256.91|1748
1635526500000|2021-10-29 16:55:00|4259.41|4257.91|4258.41|4256.91|4260.41|4258.91|4257.91|4256.41|432
1635526800000|2021-10-29 17:00:00|4258.61|4257.11|4259.41|4257.91|4259.41|4257.91|4257.41|4255.91|1132
1635527100000|2021-10-29 17:05:00|4259.11|4257.61|4258.41|4256.91|4259.41|4257.91|4257.91|4256.41|1446
1635527400000|2021-10-29 17:10:00|4258.11|4256.61|4258.41|4256.91|4258.91|4257.41|4257.41|4255.91|1378
1635527700000|2021-10-29 17:15:00|4258.61|4257.11|4259.91|4258.41|4259.91|4258.41|4258.41|4256.91|749
1635528000000|2021-10-29 17:20:00|4259.41|4257.91|4257.91|4256.41|4259.41|4257.91|4257.41|4255.91|772
1635528300000|2021-10-29 17:25:00|4258.41|4256.91|4257.91|4256.41|4258.41|4256.91|4257.41|4255.91|390
1635528600000|2021-10-29 17:30:00|4258.11|4256.61|4257.91|4256.41|4258.41|4256.91|4257.91|4256.41|337
1635528900000|2021-10-29 17:35:00|4257.41|4255.91|4258.41|4256.91|4258.41|4256.91|4256.91|4255.41|808
1635529200000|2021-10-29 17:40:00|4258.11|4256.61|4258.91|4257.41|4259.91|4258.41|4257.91|4256.41|497
1635529500000|2021-10-29 17:45:00|4259.41|4257.91|4257.11|4255.61|4259.41|4257.91|4256.91|4255.41|670
1635529800000|2021-10-29 17:50:00|4257.41|4255.91|4257.91|4256.41|4257.91|4256.41|4256.91|4255.41|328
1635530100000|2021-10-29 17:55:00|4258.41|4256.91|4259.91|4258.41|4259.91|4258.41|4257.91|4256.41|871
1635530400000|2021-10-29 18:00:00|4259.41|4257.91|4258.41|4256.91|4259.41|4257.91|4257.91|4256.41|1479
1635530700000|2021-10-29 18:05:00|4258.91|4257.41|4258.91|4257.41|4258.91|4257.41|4258.41|4256.91|450
1635531000000|2021-10-29 18:10:00|4258.41|4256.91|4256.91|4255.41|4259.41|4257.91|4256.91|4255.41|787
1635531300000|2021-10-29 18:15:00|4257.41|4255.91|4255.91|4254.41|4257.41|4255.91|4255.41|4253.91|941
1635531600000|2021-10-29 18:20:00|4256.41|4254.91|4253.41|4251.91|4256.41|4254.91|4253.41|4251.91|686
1635531900000|2021-10-29 18:25:00|4252.91|4251.41|4252.41|4250.91|4253.91|4252.41|4251.91|4250.41|957
1635532200000|2021-10-29 18:30:00|4252.91|4251.41|4252.41|4250.91|4253.41|4251.91|4251.91|4250.41|775
1635532500000|2021-10-29 18:35:00|4252.61|4251.11|4252.91|4251.41|4253.91|4252.41|4252.61|4251.11|355
1635532800000|2021-10-29 18:40:00|4253.41|4251.91|4254.41|4252.91|4254.91|4253.41|4252.91|4251.41|396
1635533100000|2021-10-29 18:45:00|4254.91|4253.41|4254.91|4253.41|4255.41|4253.91|4253.91|4252.41|647
1635533400000|2021-10-29 18:50:00|4254.41|4252.91|4255.91|4254.41|4256.41|4254.91|4254.41|4252.91|296
1635533700000|2021-10-29 18:55:00|4256.41|4254.91|4255.41|4253.91|4256.91|4255.41|4254.91|4253.41|555
1635534000000|2021-10-29 19:00:00|4255.11|4253.61|4255.41|4253.91|4256.41|4254.91|4254.41|4252.91|666
1635534300000|2021-10-29 19:05:00|4255.91|4254.41|4255.91|4254.41|4256.41|4254.91|4255.41|4253.91|612
1635534600000|2021-10-29 19:10:00|4255.41|4253.91|4255.91|4254.41|4256.41|4254.91|4254.91|4253.41|453
1635534900000|2021-10-29 19:15:00|4256.41|4254.91|4255.61|4254.11|4256.41|4254.91|4254.41|4252.91|1095
1635535200000|2021-10-29 19:20:00|4255.91|4254.41|4255.91|4254.41|4257.41|4255.91|4255.11|4253.61|959
1635535500000|2021-10-29 19:25:00|4256.41|4254.91|4256.91|4255.41|4257.41|4255.91|4255.41|4253.91|588
1635535800000|2021-10-29 19:30:00|4256.41|4254.91|4258.91|4257.41|4258.91|4257.41|4255.91|4254.41|602
1635536100000|2021-10-29 19:35:00|4259.41|4257.91|4259.91|4258.41|4261.41|4259.91|4258.91|4257.41|933
1635536400000|2021-10-29 19:40:00|4260.41|4258.91|4261.41|4259.91|4261.91|4260.41|4259.91|4258.41|1013
1635536700000|2021-10-29 19:45:00|4261.11|4259.61|4261.41|4259.91|4262.91|4261.41|4260.91|4259.41|1130
1635537000000|2021-10-29 19:50:00|4260.91|4259.41|4262.41|4260.91|4262.91|4261.41|4259.91|4258.41|3877
1635537300000|2021-10-29 19:55:00|4262.91|4261.41|4263.11|4261.61|4266.41|4264.91|4260.91|4259.41|6030
1635537600000|2021-10-29 20:00:00|4264.06|4261.06|4265.46|4262.46|4265.46|4262.46|4262.86|4259.86|45
1635537900000|2021-10-29 20:05:00|4265.16|4262.16|4264.96|4261.96|4265.46|4262.46|4263.56|4260.56|0
1635538200000|2021-10-29 20:10:00|4264.76|4261.76|4266.36|4263.36|4267.26|4264.26|4264.76|4261.76|0
1635538500000|2021-10-29 20:15:00|4266.56|4263.56|4267.26|4264.26|4267.76|4264.76|4266.16|4263.16|0
1635538800000|2021-10-29 20:20:00|4267.06|4264.06|4267.76|4264.76|4267.76|4264.76|4266.56|4263.56|0
1635539100000|2021-10-29 20:25:00|4267.26|4264.26|4267.96|4264.96|4267.96|4264.96|4267.26|4264.26|0
1635539400000|2021-10-29 20:30:00|4267.76|4264.76|4268.86|4265.86|4268.86|4265.86|4267.46|4264.46|0
1635539700000|2021-10-29 20:35:00|4268.76|4265.76|4266.86|4263.86|4268.86|4265.86|4266.86|4263.86|0
1635540000000|2021-10-29 20:40:00|4266.66|4263.66|4266.86|4263.86|4267.46|4264.46|4266.56|4263.56|0
1635540300000|2021-10-29 20:45:00|4267.06|4264.06|4267.06|4264.06|4267.76|4264.76|4266.56|4263.56|0
1635540600000|2021-10-29 20:50:00|4267.26|4264.26|4268.76|4265.76|4269.36|4266.36|4267.26|4264.26|0
1635540900000|2021-10-29 20:55:00|4268.66|4265.66|4268.66|4265.66|4268.96|4265.96|4267.06|4264.06|0
1635717600000|2021-10-31 22:00:00|4274.26|4271.26|4274.16|4271.16|4274.26|4271.26|4272.66|4269.66|0
1635717900000|2021-10-31 22:05:00|4274.26|4271.26|4274.36|4271.36|4275.36|4272.36|4273.76|4270.76|0
1635718200000|2021-10-31 22:10:00|4274.16|4271.16|4274.86|4271.86|4275.36|4272.36|4273.96|4270.96|0
1635718500000|2021-10-31 22:15:00|4275.06|4272.06|4273.96|4270.96|4275.26|4272.26|4273.46|4270.46|0
1635718800000|2021-10-31 22:20:00|4274.16|4271.16|4273.96|4270.96|4274.66|4271.66|4273.76|4270.76|0
1635719100000|2021-10-31 22:25:00|4273.76|4270.76|4278.36|4275.36|4278.36|4275.36|4273.76|4270.76|0
1635719400000|2021-10-31 22:30:00|4278.06|4275.06|4274.86|4271.86|4278.36|4275.36|4274.86|4271.86|0
1635719700000|2021-10-31 22:35:00|4275.06|4272.06|4274.66|4271.66|4275.56|4272.56|4274.66|4271.66|0
1635720000000|2021-10-31 22:40:00|4274.76|4271.76|4273.46|4270.46|4274.76|4271.76|4273.06|4270.06|0
1635720300000|2021-10-31 22:45:00|4273.26|4270.26|4274.36|4271.36|4274.36|4271.36|4273.06|4270.06|0
1635720600000|2021-10-31 22:50:00|4274.16|4271.16|4274.66|4271.66|4274.66|4271.66|4273.56|4270.56|0
1635720900000|2021-10-31 22:55:00|4274.86|4271.86|4273.06|4270.06|4274.86|4271.86|4273.06|4270.06|0
1635721200000|2021-10-31 23:00:00|4273.26|4270.26|4271.66|4268.66|4273.46|4270.46|4271.66|4268.66|0
1635721500000|2021-10-31 23:05:00|4271.36|4268.36|4271.36|4268.36|4271.86|4268.86|4271.36|4268.36|0
1635721800000|2021-10-31 23:10:00|4270.46|4267.46|4270.26|4267.26|4270.46|4267.46|4269.06|4266.06|0
1635722100000|2021-10-31 23:15:00|4270.16|4267.16|4272.56|4269.56|4272.76|4269.76|4270.06|4267.06|0
1635722400000|2021-10-31 23:20:00|4272.36|4269.36|4272.36|4269.36|4273.46|4270.46|4271.86|4268.86|0
1635722700000|2021-10-31 23:25:00|4272.56|4269.56|4274.66|4271.66|4274.66|4271.66|4272.36|4269.36|0
1635723000000|2021-10-31 23:30:00|4274.86|4271.86|4275.56|4272.56|4275.76|4272.76|4273.76|4270.76|0
1635723300000|2021-10-31 23:35:00|4275.46|4272.46|4275.06|4272.06|4276.46|4273.46|4274.86|4271.86|0
1635723600000|2021-10-31 23:40:00|4275.36|4272.36|4276.76|4273.76|4276.96|4273.96|4274.86|4271.86|0
1635723900000|2021-10-31 23:45:00|4276.86|4273.86|4276.96|4273.96|4277.46|4274.46|4276.26|4273.26|0
1635724200000|2021-10-31 23:50:00|4277.16|4274.16|4275.36|4272.36|4277.16|4274.16|4275.36|4272.36|0
1635724500000|2021-10-31 23:55:00|4275.56|4272.56|4276.06|4273.06|4276.46|4273.46|4275.56|4272.56|0
1635724800000|2021-11-01 00:00:00|4276.26|4273.26|4275.76|4272.76|4276.46|4273.46|4275.36|4272.36|0
1635725100000|2021-11-01 00:05:00|4276.06|4273.06|4276.76|4273.76|4276.96|4273.96|4275.36|4272.36|0
1635725400000|2021-11-01 00:10:00|4276.96|4273.96|4278.06|4275.06|4278.36|4275.36|4276.46|4273.46|0
1635725700000|2021-11-01 00:15:00|4278.36|4275.36|4281.66|4279.66|4282.66|4280.66|4278.26|4275.26|1506
1635726000000|2021-11-01 00:20:00|4281.36|4279.36|4277.16|4275.16|4281.66|4279.66|4276.66|4274.66|562
1635726300000|2021-11-01 00:25:00|4277.36|4275.36|4279.66|4277.66|4280.16|4278.16|4277.36|4275.36|285
1635726600000|2021-11-01 00:30:00|4280.16|4278.16|4281.66|4279.66|4282.16|4280.16|4279.66|4277.66|463
1635726900000|2021-11-01 00:35:00|4281.36|4279.36|4281.66|4279.66|4282.16|4280.16|4281.16|4279.16|286
1635727200000|2021-11-01 00:40:00|4281.36|4279.36|4281.66|4279.66|4281.66|4279.66|4280.66|4278.66|233
1635727500000|2021-11-01 00:45:00|4282.16|4280.16|4281.16|4279.16|4282.16|4280.16|4281.16|4279.16|562
1635727800000|2021-11-01 00:50:00|4280.66|4278.66|4280.16|4278.16|4281.36|4279.36|4279.66|4277.66|211
1635728100000|2021-11-01 00:55:00|4280.66|4278.66|4280.16|4278.16|4280.66|4278.66|4279.86|4277.86|107
1635728400000|2021-11-01 01:00:00|4279.86|4277.86|4276.16|4274.16|4279.86|4277.86|4276.16|4274.16|437
1635728700000|2021-11-01 01:05:00|4275.86|4273.86|4276.36|4274.36|4276.86|4274.86|4275.66|4273.66|147
1635729000000|2021-11-01 01:10:00|4276.66|4274.66|4276.16|4274.16|4277.16|4275.16|4276.16|4274.16|102
1635729300000|2021-11-01 01:15:00|4276.66|4274.66|4271.36|4269.36|4276.66|4274.66|4270.66|4268.66|568
1635729600000|2021-11-01 01:20:00|4271.16|4269.16|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|220
1635729900000|2021-11-01 01:25:00|4270.16|4268.16|4271.16|4269.16|4271.16|4269.16|4270.16|4268.16|85
1635730200000|2021-11-01 01:30:00|4270.86|4268.86|4270.16|4268.16|4271.16|4269.16|4269.66|4267.66|166
1635730500000|2021-11-01 01:35:00|4269.86|4267.86|4270.66|4268.66|4270.66|4268.66|4269.16|4267.16|206
1635730800000|2021-11-01 01:40:00|4270.36|4268.36|4271.16|4269.16|4271.16|4269.16|4268.66|4266.66|114
1635731100000|2021-11-01 01:45:00|4271.66|4269.66|4270.16|4268.16|4272.66|4270.66|4269.66|4267.66|207
1635731400000|2021-11-01 01:50:00|4270.66|4268.66|4273.16|4271.16|4273.16|4271.16|4270.66|4268.66|199
1635731700000|2021-11-01 01:55:00|4272.66|4270.66|4271.16|4269.16|4273.16|4271.16|4271.16|4269.16|159
1635732000000|2021-11-01 02:00:00|4271.36|4269.36|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|127
1635732300000|2021-11-01 02:05:00|4270.16|4268.16|4271.36|4269.36|4271.66|4269.66|4269.16|4267.16|198
1635732600000|2021-11-01 02:10:00|4271.66|4269.66|4270.66|4268.66|4272.66|4270.66|4270.66|4268.66|51
1635732900000|2021-11-01 02:15:00|4271.16|4269.16|4269.66|4267.66|4272.16|4270.16|4269.66|4267.66|118
1635733200000|2021-11-01 02:20:00|4270.66|4268.66|4271.16|4269.16|4271.66|4269.66|4270.66|4268.66|209
1635733500000|2021-11-01 02:25:00|4271.66|4269.66|4271.86|4269.86|4273.16|4271.16|4271.66|4269.66|114
1635733800000|2021-11-01 02:30:00|4271.66|4269.66|4271.66|4269.66|4273.16|4271.16|4271.66|4269.66|110
1635734100000|2021-11-01 02:35:00|4272.16|4270.16|4270.16|4268.16|4272.16|4270.16|4270.16|4268.16|46
1635734400000|2021-11-01 02:40:00|4269.66|4267.66|4269.66|4267.66|4270.66|4268.66|4269.16|4267.16|118
1635734700000|2021-11-01 02:45:00|4270.16|4268.16|4269.66|4267.66|4270.16|4268.16|4269.16|4267.16|71
1635735000000|2021-11-01 02:50:00|4269.16|4267.16|4268.66|4266.66|4269.66|4267.66|4268.66|4266.66|77
1635735300000|2021-11-01 02:55:00|4269.16|4267.16|4270.66|4268.66|4270.66|4268.66|4269.16|4267.16|98
1635735600000|2021-11-01 03:00:00|4271.16|4269.16|4271.66|4269.66|4271.66|4269.66|4270.66|4268.66|49
1635735900000|2021-11-01 03:05:00|4272.16|4270.16|4271.16|4269.16|4272.66|4270.66|4271.16|4269.16|133
1635736200000|2021-11-01 03:10:00|4271.66|4269.66|4272.66|4270.66|4273.16|4271.16|4271.36|4269.36|107
1635736500000|2021-11-01 03:15:00|4272.36|4270.36|4271.66|4269.66|4272.66|4270.66|4271.16|4269.16|131
1635736800000|2021-11-01 03:20:00|4271.36|4269.36|4272.66|4270.66|4272.66|4270.66|4271.16|4269.16|87
1635737100000|2021-11-01 03:25:00|4272.36|4270.36|4272.66|4270.66|4272.66|4270.66|4272.16|4270.16|13
1635737400000|2021-11-01 03:30:00|4272.16|4270.16|4273.16|4271.16|4273.16|4271.16|4271.86|4269.86|129
1635737700000|2021-11-01 03:35:00|4273.66|4271.66|4272.36|4270.36|4273.66|4271.66|4272.16|4270.16|127
1635738000000|2021-11-01 03:40:00|4272.66|4270.66|4272.16|4270.16|4272.66|4270.66|4272.16|4270.16|36
1635738300000|2021-11-01 03:45:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|30
1635738600000|2021-11-01 03:50:00|4272.36|4270.36|4271.66|4269.66|4272.66|4270.66|4271.66|4269.66|48
1635738900000|2021-11-01 03:55:00|4271.16|4269.16|4271.16|4269.16|4271.66|4269.66|4270.86|4268.86|33
1635739200000|2021-11-01 04:00:00|4271.66|4269.66|4271.66|4269.66|4271.66|4269.66|4270.86|4268.86|35
1635739500000|2021-11-01 04:05:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4271.66|4269.66|58
1635739800000|2021-11-01 04:10:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|57
1635740100000|2021-11-01 04:15:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|45
1635740400000|2021-11-01 04:20:00|||||||||2
1635740700000|2021-11-01 04:25:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.16|4270.16|224
1635741000000|2021-11-01 04:30:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4271.66|4269.66|171
1635741300000|2021-11-01 04:35:00|4271.86|4269.86|4271.16|4269.16|4272.16|4270.16|4271.16|4269.16|110
1635741600000|2021-11-01 04:40:00|4271.36|4269.36|4271.16|4269.16|4271.36|4269.36|4271.16|4269.16|9
1635741900000|2021-11-01 04:45:00|4270.66|4268.66|4270.66|4268.66|4271.16|4269.16|4270.66|4268.66|59
1635742200000|2021-11-01 04:50:00|4270.16|4268.16|4269.66|4267.66|4270.16|4268.16|4269.66|4267.66|113
1635742500000|2021-11-01 04:55:00|4270.16|4268.16|4270.16|4268.16|4270.16|4268.16|4269.66|4267.66|96
1635742800000|2021-11-01 05:00:00|4270.66|4268.66|4272.66|4270.66|4272.66|4270.66|4270.66|4268.66|256
1635743100000|2021-11-01 05:05:00|4273.16|4271.16|4270.66|4268.66|4273.16|4271.16|4270.66|4268.66|70
1635743400000|2021-11-01 05:10:00|4270.16|4268.16|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|52
1635743700000|2021-11-01 05:15:00|4271.16|4269.16|4270.66|4268.66|4272.16|4270.16|4270.16|4268.16|63
1635744000000|2021-11-01 05:20:00|4271.16|4269.16|4272.66|4270.66|4273.16|4271.16|4270.66|4268.66|35
1635744300000|2021-11-01 05:25:00|4272.36|4270.36|4272.66|4270.66|4273.16|4271.16|4272.16|4270.16|46
1635744600000|2021-11-01 05:30:00|4272.86|4270.86|4274.16|4272.16|4274.66|4272.66|4272.66|4270.66|28
1635744900000|2021-11-01 05:35:00|4274.36|4272.36|4274.86|4272.86|4275.16|4273.16|4274.16|4272.16|109
1635745200000|2021-11-01 05:40:00|4275.16|4273.16|4274.16|4272.16|4275.66|4273.66|4273.66|4271.66|199
1635745500000|2021-11-01 05:45:00|4273.66|4271.66|4270.16|4268.16|4273.66|4271.66|4269.66|4267.66|211
1635745800000|2021-11-01 05:50:00|4269.86|4267.86|4271.16|4269.16|4271.16|4269.16|4269.66|4267.66|150
1635746100000|2021-11-01 05:55:00|4270.16|4268.16|4270.16|4268.16|4270.66|4268.66|4269.66|4267.66|300
1635746400000|2021-11-01 06:00:00|4269.16|4267.16|4266.66|4264.66|4270.16|4268.16|4265.66|4263.66|864
1635746700000|2021-11-01 06:05:00|4267.16|4265.16|4266.16|4264.16|4267.16|4265.16|4264.66|4262.66|620
1635747000000|2021-11-01 06:10:00|4265.86|4263.86|4263.86|4261.86|4266.66|4264.66|4263.66|4261.66|364
1635747300000|2021-11-01 06:15:00|4264.16|4262.16|4264.66|4262.66|4264.66|4262.66|4262.66|4260.66|486
1635747600000|2021-11-01 06:20:00|4265.16|4263.16|4266.66|4264.66|4266.66|4264.66|4264.86|4262.86|159
1635747900000|2021-11-01 06:25:00|4267.16|4265.16|4268.16|4266.16|4268.16|4266.16|4266.86|4264.86|150
1635748200000|2021-11-01 06:30:00|4268.66|4266.66|4268.16|4266.16|4268.66|4266.66|4267.16|4265.16|112
1635748500000|2021-11-01 06:35:00|4268.66|4266.66|4267.16|4265.16|4268.66|4266.66|4266.16|4264.16|192
1635748800000|2021-11-01 06:40:00|4266.66|4264.66|4267.16|4265.16|4268.16|4266.16|4266.16|4264.16|151
1635749100000|2021-11-01 06:45:00|4266.66|4264.66|4267.66|4265.66|4267.66|4265.66|4265.86|4263.86|132
1635749400000|2021-11-01 06:50:00|4267.86|4265.86|4268.66|4266.66|4268.66|4266.66|4267.86|4265.86|87
1635749700000|2021-11-01 06:55:00|4268.16|4266.16|4267.66|4265.66|4268.86|4266.86|4267.16|4265.16|244
1635750000000|2021-11-01 07:00:00|4267.41|4265.91|4269.41|4267.91|4270.41|4268.91|4266.91|4265.41|1202
1635750300000|2021-11-01 07:05:00|4269.61|4268.11|4271.11|4269.61|4272.11|4270.61|4269.41|4267.91|627
1635750600000|2021-11-01 07:10:00|4271.41|4269.91|4273.11|4271.61|4274.91|4273.41|4271.41|4269.91|1284
1635750900000|2021-11-01 07:15:00|4273.41|4271.91|4274.41|4272.91|4274.61|4273.11|4272.91|4271.41|829
1635751200000|2021-11-01 07:20:00|4273.91|4272.41|4271.91|4270.41|4274.91|4273.41|4271.41|4269.91|851
1635751500000|2021-11-01 07:25:00|4271.11|4269.61|4269.61|4268.11|4271.41|4269.91|4268.91|4267.41|1328
1635751800000|2021-11-01 07:30:00|4269.41|4267.91|4269.11|4267.61|4269.91|4268.41|4266.91|4265.41|1088
1635752100000|2021-11-01 07:35:00|4268.91|4267.41|4271.41|4269.91|4271.41|4269.91|4268.91|4267.41|364
1635752400000|2021-11-01 07:40:00|4270.91|4269.41|4270.11|4268.61|4271.91|4270.41|4269.61|4268.11|906
1635752700000|2021-11-01 07:45:00|4270.41|4268.91|4270.91|4269.41|4270.91|4269.41|4268.91|4267.41|1039
1635753000000|2021-11-01 07:50:00|4270.61|4269.11|4271.91|4270.41|4272.41|4270.91|4269.41|4267.91|677
1635753300000|2021-11-01 07:55:00|4271.41|4269.91|4268.91|4267.41|4271.91|4270.41|4267.61|4266.11|1382
1635753600000|2021-11-01 08:00:00|4267.41|4265.91|4271.41|4269.91|4277.41|4275.91|4266.91|4265.41|16959
1635753900000|2021-11-01 08:05:00|4270.91|4269.41|4272.91|4271.41|4274.41|4272.91|4268.91|4267.41|8882
1635754200000|2021-11-01 08:10:00|4273.41|4271.91|4277.41|4275.91|4278.41|4276.91|4273.41|4271.91|6993
1635754500000|2021-11-01 08:15:00|4277.91|4276.41|4281.91|4280.41|4283.41|4281.91|4277.91|4276.41|10097
1635754800000|2021-11-01 08:20:00|4282.41|4280.91|4285.41|4283.91|4286.41|4284.91|4280.41|4278.91|9783
1635755100000|2021-11-01 08:25:00|4285.91|4284.41|4284.91|4283.41|4286.41|4284.91|4281.41|4279.91|8602
1635755400000|2021-11-01 08:30:00|4285.41|4283.91|4283.41|4281.91|4287.41|4285.91|4283.41|4281.91|4465
1635755700000|2021-11-01 08:35:00|4283.91|4282.41|4285.91|4284.41|4286.41|4284.91|4283.41|4281.91|3426
1635756000000|2021-11-01 08:40:00|4285.36|4283.86|4285.36|4283.86|4286.86|4285.36|4284.36|4282.86|5542
1635756300000|2021-11-01 08:45:00|4285.86|4284.36|4286.36|4284.86|4286.86|4285.36|4283.86|4282.36|4387
1635756600000|2021-11-01 08:50:00|4286.86|4285.36|4289.36|4287.86|4290.86|4289.36|4286.36|4284.86|7020
1635756900000|2021-11-01 08:55:00|4288.86|4287.36|4288.86|4287.36|4289.86|4288.36|4287.86|4286.36|4630
1635757200000|2021-11-01 09:00:00|4289.06|4287.56|4290.86|4289.36|4291.36|4289.86|4286.86|4285.36|7716
1635757500000|2021-11-01 09:05:00|4289.86|4288.36|4291.86|4290.36|4292.36|4290.86|4289.86|4288.36|5643
1635757800000|2021-11-01 09:10:00|4292.36|4290.86|4290.36|4288.86|4292.36|4290.86|4288.86|4287.36|4140
1635758100000|2021-11-01 09:15:00|4290.86|4289.36|4288.36|4286.86|4291.06|4289.56|4288.36|4286.86|2750
1635758400000|2021-11-01 09:20:00|4288.86|4287.36|4289.36|4287.86|4289.86|4288.36|4287.86|4286.36|5793
1635758700000|2021-11-01 09:25:00|4289.86|4288.36|4287.36|4285.86|4289.86|4288.36|4286.86|4285.36|7962
1635759000000|2021-11-01 09:30:00|4287.86|4286.36|4285.36|4283.86|4287.86|4286.36|4284.86|4283.36|7141
1635759300000|2021-11-01 09:35:00|4284.36|4282.86|4286.36|4284.86|4288.36|4286.86|4283.86|4282.36|7907
1635759600000|2021-11-01 09:40:00|4286.86|4285.36|4285.86|4284.36|4286.86|4285.36|4284.86|4283.36|2176
1635759900000|2021-11-01 09:45:00|4286.36|4284.86|4284.86|4283.36|4286.36|4284.86|4282.36|4280.86|2227
1635760200000|2021-11-01 09:50:00|4285.36|4283.86|4284.86|4283.36|4286.86|4285.36|4284.36|4282.86|2007
1635760500000|2021-11-01 09:55:00|4284.36|4282.86|4284.86|4283.36|4285.86|4284.36|4283.86|4282.36|1701
1635760800000|2021-11-01 10:00:00|4285.36|4283.86|4285.36|4283.86|4285.86|4284.36|4284.36|4282.86|1941
1635761100000|2021-11-01 10:05:00|4284.86|4283.36|4283.86|4282.36|4285.86|4284.36|4283.86|4282.36|2215
1635761400000|2021-11-01 10:10:00|4284.06|4282.56|4281.86|4280.36|4284.36|4282.86|4281.86|4280.36|3330
1635761700000|2021-11-01 10:15:00|4281.36|4279.86|4283.36|4281.86|4283.36|4281.86|4280.86|4279.36|12277
1635762000000|2021-11-01 10:20:00|4282.36|4280.86|4280.36|4278.86|4282.86|4281.36|4279.86|4278.36|9326
1635762300000|2021-11-01 10:25:00|4279.86|4278.36|4281.36|4279.86|4283.86|4282.36|4279.86|4278.36|6549
1635762600000|2021-11-01 10:30:00|4282.36|4280.86|4282.86|4281.36|4282.86|4281.36|4280.86|4279.36|2141
1635762900000|2021-11-01 10:35:00|4282.36|4280.86|4282.36|4280.86|4282.36|4280.86|4281.36|4279.86|1191
1635763200000|2021-11-01 10:40:00|4281.86|4280.36|4280.86|4279.36|4282.36|4280.86|4280.86|4279.36|1578
1635763500000|2021-11-01 10:45:00|4281.36|4279.86|4279.86|4278.36|4281.36|4279.86|4279.36|4277.86|3634
1635763800000|2021-11-01 10:50:00|4279.36|4277.86|4278.86|4277.36|4279.86|4278.36|4278.36|4276.86|2452
1635764100000|2021-11-01 10:55:00|4278.56|4277.06|4278.86|4277.36|4279.36|4277.86|4278.36|4276.86|2915
1635764400000|2021-11-01 11:00:00|4279.36|4277.86|4281.36|4279.86|4281.86|4280.36|4279.36|4277.86|1419
1635764700000|2021-11-01 11:05:00|4280.86|4279.36|4280.36|4278.86|4281.36|4279.86|4279.36|4277.86|1876
1635765000000|2021-11-01 11:10:00|4279.86|4278.36|4278.36|4276.86|4279.86|4278.36|4278.36|4276.86|1439
1635765300000|2021-11-01 11:15:00|4278.06|4276.56|4276.86|4275.36|4278.36|4276.86|4276.36|4274.86|2186
1635765600000|2021-11-01 11:20:00|4277.36|4275.86|4277.36|4275.86|4277.86|4276.36|4276.36|4274.86|1958
1635765900000|2021-11-01 11:25:00|4277.86|4276.36|4277.86|4276.36|4278.36|4276.86|4277.36|4275.86|1573
1635766200000|2021-11-01 11:30:00|4277.36|4275.86|4276.36|4274.86|4277.86|4276.36|4275.36|4273.86|8860
1635766500000|2021-11-01 11:35:00|4276.86|4275.36|4276.86|4275.36|4277.36|4275.86|4275.36|4273.86|2155
1635766800000|2021-11-01 11:40:00|4277.06|4275.56|4275.86|4274.36|4277.36|4275.86|4274.36|4272.86|1939
1635767100000|2021-11-01 11:45:00|4275.56|4274.06|4275.86|4274.36|4276.56|4275.06|4275.36|4273.86|1336
1635767400000|2021-11-01 11:50:00|4275.36|4273.86|4277.36|4275.86|4277.36|4275.86|4275.36|4273.86|2352
1635767700000|2021-11-01 11:55:00|4276.86|4275.36|4276.86|4275.36|4277.36|4275.86|4275.86|4274.36|1200
1635768000000|2021-11-01 12:00:00|4277.36|4275.86|4275.86|4274.36|4277.36|4275.86|4275.86|4274.36|1663
1635768300000|2021-11-01 12:05:00|4275.36|4273.86|4273.36|4271.86|4275.86|4274.36|4272.36|4270.86|2334
1635768600000|2021-11-01 12:10:00|4273.86|4272.36|4272.86|4271.36|4274.36|4272.86|4271.86|4270.36|1399
1635768900000|2021-11-01 12:15:00|4272.56|4271.06|4273.36|4271.86|4273.36|4271.86|4271.36|4269.86|1331
1635769200000|2021-11-01 12:20:00|4273.86|4272.36|4272.86|4271.36|4274.36|4272.86|4271.36|4269.86|2019
1635769500000|2021-11-01 12:25:00|4273.36|4271.86|4273.36|4271.86|4273.86|4272.36|4272.36|4270.86|1016
1635769800000|2021-11-01 12:30:00|4272.36|4270.86|4271.86|4270.36|4272.36|4270.86|4270.36|4268.86|2358
1635770100000|2021-11-01 12:35:00|4272.36|4270.86|4272.86|4271.36|4274.36|4272.86|4272.36|4270.86|1977
1635770400000|2021-11-01 12:40:00|4273.59|4272.09|4273.09|4271.59|4273.59|4272.09|4272.09|4270.59|1939
1635770700000|2021-11-01 12:45:00|4272.59|4271.09|4273.59|4272.09|4274.59|4273.09|4272.09|4270.59|1345
1635771000000|2021-11-01 12:50:00|4273.09|4271.59|4273.59|4272.09|4273.59|4272.09|4272.09|4270.59|1485
1635771300000|2021-11-01 12:55:00|4273.79|4272.29|4272.59|4271.09|4274.09|4272.59|4272.59|4271.09|1441
1635771600000|2021-11-01 13:00:00|4272.09|4270.59|4271.09|4269.59|4273.09|4271.59|4271.09|4269.59|1880
1635771900000|2021-11-01 13:05:00|4271.29|4269.79|4271.09|4269.59|4272.09|4270.59|4269.59|4268.09|1649
1635772200000|2021-11-01 13:10:00|4270.59|4269.09|4271.09|4269.59|4271.59|4270.09|4270.09|4268.59|1638
1635772500000|2021-11-01 13:15:00|4270.59|4269.09|4272.09|4270.59|4272.09|4270.59|4270.09|4268.59|1427
1635772800000|2021-11-01 13:20:00|4271.59|4270.09|4272.09|4270.59|4272.59|4271.09|4271.09|4269.59|909
1635773100000|2021-11-01 13:25:00|4272.59|4271.09|4271.09|4269.59|4272.59|4271.09|4270.59|4269.09|987
1635773400000|2021-11-01 13:30:00|4270.59|4269.09|4274.09|4272.59|4274.09|4272.59|4267.09|4265.59|6683
1635773700000|2021-11-01 13:35:00|4273.59|4272.09|4275.09|4273.59|4275.59|4274.09|4270.59|4269.09|9178
1635774000000|2021-11-01 13:40:00|4274.59|4273.09|4271.59|4270.09|4274.59|4273.09|4270.79|4269.29|3591
1635774300000|2021-11-01 13:45:00|4271.29|4269.79|4268.59|4267.09|4273.59|4272.09|4268.09|4266.59|4656
1635774600000|2021-11-01 13:50:00|4268.09|4266.59|4270.59|4269.09|4271.09|4269.59|4267.59|4266.09|3488
1635774900000|2021-11-01 13:55:00|4271.09|4269.59|4269.79|4268.29|4271.09|4269.59|4269.09|4267.59|2376
1635775200000|2021-11-01 14:00:00|4269.59|4268.09|4265.09|4263.59|4270.59|4269.09|4264.09|4262.59|4540
1635775500000|2021-11-01 14:05:00|4265.59|4264.09|4268.59|4267.09|4269.09|4267.59|4265.09|4263.59|7061
1635775800000|2021-11-01 14:10:00|4268.09|4266.59|4270.09|4268.59|4270.09|4268.59|4267.09|4265.59|2703
1635776100000|2021-11-01 14:15:00|4270.59|4269.09|4268.59|4267.09|4271.59|4270.09|4268.09|4266.59|2475
1635776400000|2021-11-01 14:20:00|4269.09|4267.59|4267.09|4265.59|4270.09|4268.59|4266.59|4265.09|3126
1635776700000|2021-11-01 14:25:00|4266.79|4265.29|4269.09|4267.59|4270.09|4268.59|4266.79|4265.29|3122
1635777000000|2021-11-01 14:30:00|4269.59|4268.09|4269.09|4267.59|4270.09|4268.59|4267.59|4266.09|2119
1635777300000|2021-11-01 14:35:00|4269.59|4268.09|4270.09|4268.59|4271.59|4270.09|4267.29|4265.79|4450
1635777600000|2021-11-01 14:40:00|4270.29|4268.79|4271.59|4270.09|4272.59|4271.09|4270.09|4268.59|13353
1635777900000|2021-11-01 14:45:00|4271.09|4269.59|4271.09|4269.59|4273.09|4271.59|4270.59|4269.09|2668
1635778200000|2021-11-01 14:50:00|4271.59|4270.09|4272.09|4270.59|4272.79|4271.29|4270.09|4268.59|2570
1635778500000|2021-11-01 14:55:00|4272.59|4271.09|4276.09|4274.59|4276.09|4274.59|4272.09|4270.59|3842
1635778800000|2021-11-01 15:00:00|4276.59|4275.09|4281.59|4280.09|4282.09|4280.59|4276.09|4274.59|7995
1635779100000|2021-11-01 15:05:00|4282.09|4280.59|4281.29|4279.79|4283.59|4282.09|4281.09|4279.59|4376
1635779400000|2021-11-01 15:10:00|4280.98|4279.48|4278.78|4277.28|4281.28|4279.78|4278.28|4276.78|6945
1635779700000|2021-11-01 15:15:00|4278.28|4276.78|4279.78|4278.28|4280.28|4278.78|4277.78|4276.28|2934
1635780000000|2021-11-01 15:20:00|4279.48|4277.98|4281.28|4279.78|4282.28|4280.78|4279.28|4277.78|3355
1635780300000|2021-11-01 15:25:00|4280.78|4279.28|4279.78|4278.28|4281.28|4279.78|4278.78|4277.28|3359
1635780600000|2021-11-01 15:30:00|4280.28|4278.78|4281.28|4279.78|4281.78|4280.28|4279.78|4278.28|16187
1635780900000|2021-11-01 15:35:00|4280.78|4279.28|4278.78|4277.28|4281.78|4280.28|4278.28|4276.78|8195
1635781200000|2021-11-01 15:40:00|4278.28|4276.78|4279.78|4278.28|4279.78|4278.28|4277.78|4276.28|3619
1635781500000|2021-11-01 15:45:00|4279.28|4277.78|4280.78|4279.28|4280.78|4279.28|4278.28|4276.78|3370
1635781800000|2021-11-01 15:50:00|4280.28|4278.78|4280.78|4279.28|4281.78|4280.28|4280.28|4278.78|2402
1635782100000|2021-11-01 15:55:00|4280.28|4278.78|4282.78|4281.28|4284.28|4282.78|4280.28|4278.78|3981
1635782400000|2021-11-01 16:00:00|4282.98|4281.48|4284.78|4283.28|4284.78|4283.28|4281.78|4280.28|4945
1635782700000|2021-11-01 16:05:00|4285.28|4283.78|4283.78|4282.28|4285.78|4284.28|4283.28|4281.78|10943
1635783000000|2021-11-01 16:10:00|4283.28|4281.78|4284.78|4283.28|4285.78|4284.28|4282.78|4281.28|4718
1635783300000|2021-11-01 16:15:00|4284.28|4282.78|4282.78|4281.28|4284.28|4282.78|4282.28|4280.78|3269
1635783600000|2021-11-01 16:20:00|4283.28|4281.78|4284.78|4283.28|4285.78|4284.28|4282.78|4281.28|4726
1635783900000|2021-11-01 16:25:00|4284.28|4282.78|4285.28|4283.78|4285.78|4284.28|4282.28|4280.78|12315
1635784200000|2021-11-01 16:30:00|4283.78|4282.28|4281.28|4279.78|4285.28|4283.78|4280.78|4279.28|30630
1635784500000|2021-11-01 16:35:00|4280.78|4279.28|4283.78|4282.28|4283.78|4282.28|4280.28|4278.78|13347
1635784800000|2021-11-01 16:40:00|4284.28|4282.78|4284.78|4283.28|4284.98|4283.48|4283.28|4281.78|6215
1635785100000|2021-11-01 16:45:00|4285.28|4283.78|4284.78|4283.28|4285.28|4283.78|4284.28|4282.78|3356
1635785400000|2021-11-01 16:50:00|4285.28|4283.78|4285.28|4283.78|4285.28|4283.78|4284.78|4283.28|2501
1635785700000|2021-11-01 16:55:00|4285.78|4284.28|4285.28|4283.78|4285.78|4284.28|4284.78|4283.28|1894
1635786000000|2021-11-01 17:00:00|4285.78|4284.28|4284.78|4283.28|4285.78|4284.28|4284.78|4283.28|1116
1635786300000|2021-11-01 17:05:00|4284.98|4283.48|4284.28|4282.78|4285.28|4283.78|4284.28|4282.78|726
1635786600000|2021-11-01 17:10:00|4283.78|4282.28|4284.78|4283.28|4284.78|4283.28|4283.28|4281.78|710
1635786900000|2021-11-01 17:15:00|4285.28|4283.78|4284.28|4282.78|4285.78|4284.28|4284.28|4282.78|1420
1635787200000|2021-11-01 17:20:00|4283.98|4282.48|4282.28|4280.78|4284.28|4282.78|4281.78|4280.28|3706
1635787500000|2021-11-01 17:25:00|4282.48|4280.98|4282.28|4280.78|4283.28|4281.78|4281.78|4280.28|982
1635787800000|2021-11-01 17:30:00|4281.78|4280.28|4282.28|4280.78|4282.78|4281.28|4281.28|4279.78|1099
1635788100000|2021-11-01 17:35:00|4282.48|4280.98|4283.28|4281.78|4283.78|4282.28|4282.48|4280.98|536
1635788400000|2021-11-01 17:40:00|4282.78|4281.28|4280.78|4279.28|4283.28|4281.78|4280.28|4278.78|1571
1635788700000|2021-11-01 17:45:00|4280.28|4278.78|4280.78|4279.28|4281.78|4280.28|4280.28|4278.78|898
1635789000000|2021-11-01 17:50:00|4280.28|4278.78|4280.28|4278.78|4281.28|4279.78|4280.28|4278.78|788
1635789300000|2021-11-01 17:55:00|4280.78|4279.28|4281.28|4279.78|4281.78|4280.28|4280.28|4278.78|602
1635789600000|2021-11-01 18:00:00|4280.78|4279.28|4280.28|4278.78|4281.78|4280.28|4279.78|4278.28|685
1635789900000|2021-11-01 18:05:00|4280.78|4279.28|4279.28|4277.78|4280.78|4279.28|4277.78|4276.28|1467
1635790200000|2021-11-01 18:10:00|4279.78|4278.28|4277.28|4275.78|4279.78|4278.28|4277.28|4275.78|921
1635790500000|2021-11-01 18:15:00|4277.78|4276.28|4275.78|4274.28|4277.78|4276.28|4274.78|4273.28|1106
1635790800000|2021-11-01 18:20:00|4276.28|4274.78|4277.78|4276.28|4278.28|4276.78|4275.78|4274.28|519
1635791100000|2021-11-01 18:25:00|4277.28|4275.78|4276.78|4275.28|4277.78|4276.28|4276.28|4274.78|1315
1635791400000|2021-11-01 18:30:00|4277.28|4275.78|4278.28|4276.78|4278.28|4276.78|4276.78|4275.28|824
1635791700000|2021-11-01 18:35:00|4277.78|4276.28|4276.78|4275.28|4277.98|4276.48|4276.78|4275.28|1574
1635792000000|2021-11-01 18:40:00|4276.98|4275.48|4278.28|4276.78|4278.28|4276.78|4276.78|4275.28|464
1635792300000|2021-11-01 18:45:00|4278.48|4276.98|4279.28|4277.78|4279.28|4277.78|4278.28|4276.78|305
1635792600000|2021-11-01 18:50:00|4279.48|4277.98|4278.28|4276.78|4279.78|4278.28|4278.28|4276.78|834
1635792900000|2021-11-01 18:55:00|4278.78|4277.28|4278.78|4277.28|4279.78|4278.28|4278.28|4276.78|700
1635793200000|2021-11-01 19:00:00|4278.28|4276.78|4279.28|4277.78|4279.28|4277.78|4277.78|4276.28|422
1635793500000|2021-11-01 19:05:00|4279.78|4278.28|4279.78|4278.28|4279.78|4278.28|4279.28|4277.78|449
1635793800000|2021-11-01 19:10:00|4280.28|4278.78|4280.28|4278.78|4280.28|4278.78|4279.78|4278.28|317
1635794100000|2021-11-01 19:15:00|4279.78|4278.28|4279.78|4278.28|4280.28|4278.78|4279.78|4278.28|276
1635794400000|2021-11-01 19:20:00|4279.28|4277.78|4281.28|4279.78|4281.28|4279.78|4278.28|4276.78|808
1635794700000|2021-11-01 19:25:00|4280.98|4279.48|4280.28|4278.78|4281.28|4279.78|4280.28|4278.78|392
1635795000000|2021-11-01 19:30:00|4280.48|4278.98|4282.28|4280.78|4282.28|4280.78|4280.28|4278.78|395
1635795300000|2021-11-01 19:35:00|4281.78|4280.28|4281.28|4279.78|4282.28|4280.78|4281.28|4279.78|417
1635795600000|2021-11-01 19:40:00|4281.78|4280.28|4281.78|4280.28|4282.28|4280.78|4280.28|4278.78|483
1635795900000|2021-11-01 19:45:00|4282.28|4280.78|4282.78|4281.28|4282.78|4281.28|4281.78|4280.28|340
1635796200000|2021-11-01 19:50:00|4283.28|4281.78|4283.78|4282.28|4285.28|4283.78|4283.28|4281.78|2594
1635796500000|2021-11-01 19:55:00|4283.28|4281.78|4287.28|4285.78|4288.28|4286.78|4283.28|4281.78|5103
1635796800000|2021-11-01 20:00:00|4286.78|4285.28|4284.28|4282.78|4287.28|4285.78|4284.28|4282.78|416
1635797100000|2021-11-01 20:05:00|4284.48|4282.98|4283.78|4282.28|4284.78|4283.28|4283.48|4281.98|141
1635797400000|2021-11-01 20:10:00|4283.48|4281.98|4284.28|4282.78|4284.78|4283.28|4283.28|4281.78|267
1635797700000|2021-11-01 20:15:00|4283.78|4282.28|4282.78|4281.28|4283.78|4282.28|4282.78|4281.28|118
1635798000000|2021-11-01 20:20:00|4283.28|4281.78|4283.28|4281.78|4283.28|4281.78|4282.78|4281.28|33
1635798300000|2021-11-01 20:25:00|4283.78|4282.28|4283.28|4281.78|4283.78|4282.28|4283.28|4281.78|198
1635798600000|2021-11-01 20:30:00|4282.78|4281.28|4283.78|4282.28|4283.78|4282.28|4282.78|4281.28|144
1635798900000|2021-11-01 20:35:00|4283.48|4281.98|4283.78|4282.28|4283.78|4282.28|4283.28|4281.78|39
1635799200000|2021-11-01 20:40:00|4283.28|4281.78|4283.78|4282.28|4283.78|4282.28|4283.28|4281.78|77
1635799500000|2021-11-01 20:45:00|4283.48|4281.98|4284.28|4282.78|4284.28|4282.78|4283.28|4281.78|142
1635799800000|2021-11-01 20:50:00|4283.98|4282.48|4282.78|4281.28|4284.28|4282.78|4282.78|4281.28|266
1635800100000|2021-11-01 20:55:00|4282.98|4281.48|4284.78|4283.28|4285.28|4283.78|4282.78|4281.28|134
1635800400000|2021-11-01 21:00:00|4284.48|4282.98|4285.23|4282.23|4285.43|4282.98|4284.48|4282.03|0
1635800700000|2021-11-01 21:05:00|4285.03|4282.03|4285.03|4282.03|4285.13|4282.13|4284.93|4281.93|0
1635801000000|2021-11-01 21:10:00|4284.93|4281.93|4284.63|4281.63|4284.93|4281.93|4284.53|4281.53|0
1635801300000|2021-11-01 21:15:00|4284.73|4281.73|4284.83|4281.83|4284.93|4281.93|4284.53|4281.53|0
1635801600000|2021-11-01 21:20:00|4284.93|4281.93|4284.93|4281.93|4285.03|4282.03|4284.93|4281.93|0
1635801900000|2021-11-01 21:25:00|4284.53|4281.53|4284.83|4281.83|4284.83|4281.83|4284.53|4281.53|0
1635802200000|2021-11-01 21:30:00|4284.73|4281.73|4284.73|4281.73|4284.83|4281.83|4284.73|4281.73|0
1635802500000|2021-11-01 21:35:00|4284.83|4281.83|4284.73|4281.73|4284.83|4281.83|4284.73|4281.73|0
1635802800000|2021-11-01 21:40:00|4284.83|4281.83|4284.83|4281.83|4284.83|4281.83|4284.73|4281.73|0
1635803100000|2021-11-01 21:45:00|4284.93|4281.93|4284.93|4281.93|4284.93|4281.93|4284.93|4281.93|0
1635803400000|2021-11-01 21:50:00|4284.83|4281.83|4285.03|4282.03|4285.03|4282.03|4284.83|4281.83|0
1635803700000|2021-11-01 21:55:00|4285.13|4282.13|4284.93|4281.93|4285.23|4282.23|4284.93|4281.93|0
1635804000000|2021-11-01 22:00:00|4285.73|4282.73|4284.23|4281.23|4285.93|4282.93|4283.93|4280.93|0
1635804300000|2021-11-01 22:05:00|4284.13|4281.13|4283.73|4280.73|4284.23|4281.23|4283.53|4280.53|0
1635804600000|2021-11-01 22:10:00|4283.93|4280.93|4283.73|4280.73|4284.23|4281.23|4283.73|4280.73|0
1635804900000|2021-11-01 22:15:00|4283.53|4280.53|4282.83|4279.83|4283.53|4280.53|4282.83|4279.83|0
1635805200000|2021-11-01 22:20:00|4283.03|4280.03|4284.23|4281.23|4284.43|4281.43|4282.83|4279.83|0
1635805500000|2021-11-01 22:25:00|4284.33|4281.33|4285.33|4282.33|4285.33|4282.33|4284.23|4281.23|0
1635805800000|2021-11-01 22:30:00|4285.63|4282.63|4285.33|4282.33|4286.33|4283.33|4285.33|4282.33|0
1635806100000|2021-11-01 22:35:00|4285.63|4282.63|4286.53|4283.53|4286.53|4283.53|4285.33|4282.33|0
1635806400000|2021-11-01 22:40:00|4286.73|4283.73|4287.73|4284.73|4287.73|4284.73|4286.73|4283.73|0
1635806700000|2021-11-01 22:45:00|4287.43|4284.43|4286.53|4283.53|4287.73|4284.73|4286.53|4283.53|0
1635807000000|2021-11-01 22:50:00|4286.43|4283.43|4286.73|4283.73|4286.73|4283.73|4286.33|4283.33|0
1635807300000|2021-11-01 22:55:00|4287.03|4284.03|4287.13|4284.13|4287.73|4284.73|4286.73|4283.73|0
1635807600000|2021-11-01 23:00:00|4287.03|4284.03|4285.63|4282.63|4287.13|4284.13|4285.13|4282.13|0
1635807900000|2021-11-01 23:05:00|4285.53|4282.53|4284.93|4281.93|4285.63|4282.63|4283.63|4280.63|0
1635808200000|2021-11-01 23:10:00|4285.13|4282.13|4283.73|4280.73|4285.33|4282.33|4283.23|4280.23|0
1635808500000|2021-11-01 23:15:00|4283.93|4280.93|4284.93|4281.93|4285.13|4282.13|4283.73|4280.73|0
1635808800000|2021-11-01 23:20:00|4285.13|4282.13|4284.93|4281.93|4285.63|4282.63|4284.93|4281.93|0
1635809100000|2021-11-01 23:25:00|4285.03|4282.03|4285.83|4282.83|4286.33|4283.33|4285.03|4282.03|0
1635809400000|2021-11-01 23:30:00|4285.63|4282.63|4283.93|4280.93|4285.63|4282.63|4283.73|4280.73|0
1635809700000|2021-11-01 23:35:00|4284.23|4281.23|4283.93|4280.93|4284.43|4281.43|4283.53|4280.53|0
1635810000000|2021-11-01 23:40:00|4283.73|4280.73|4284.23|4281.23|4284.43|4281.43|4283.53|4280.53|0
1635810300000|2021-11-01 23:45:00|4284.33|4281.33|4284.23|4281.23|4284.63|4281.63|4284.23|4281.23|0
1635810600000|2021-11-01 23:50:00|4284.43|4281.43|4283.93|4280.93|4284.43|4281.43|4283.73|4280.73|0
1635810900000|2021-11-01 23:55:00|4284.23|4281.23|4283.03|4280.03|4284.43|4281.43|4283.03|4280.03|0
1635811200000|2021-11-02 00:00:00|4283.23|4280.23|4283.23|4280.23|4284.23|4281.23|4282.13|4279.13|0
1635811500000|2021-11-02 00:05:00|4283.53|4280.53|4283.03|4280.03|4284.23|4281.23|4283.03|4280.03|0
1635811800000|2021-11-02 00:10:00|4282.83|4279.83|4282.63|4279.63|4283.03|4280.03|4281.93|4278.93|0
1635812100000|2021-11-02 00:15:00|4282.83|4279.83|4279.53|4277.53|4283.23|4280.73|4279.23|4277.23|271
1635812400000|2021-11-02 00:20:00|4280.23|4278.23|4281.03|4279.03|4281.53|4279.53|4280.03|4278.03|127
1635812700000|2021-11-02 00:25:00|4281.53|4279.53|4281.03|4279.03|4281.53|4279.53|4280.53|4278.53|44
1635813000000|2021-11-02 00:30:00|4281.53|4279.53|4282.03|4280.03|4282.03|4280.03|4281.53|4279.53|94
1635813300000|2021-11-02 00:35:00|4282.53|4280.53|4282.53|4280.53|4282.53|4280.53|4282.03|4280.03|54
1635813600000|2021-11-02 00:40:00|4282.03|4280.03|4282.03|4280.03|4282.03|4280.03|4282.03|4280.03|8
1635813900000|2021-11-02 00:45:00|4281.23|4279.23|4281.53|4279.53|4282.03|4280.03|4280.73|4278.73|183
1635814200000|2021-11-02 00:50:00|4281.73|4279.73|4281.03|4279.03|4283.03|4281.03|4281.03|4279.03|37
1635814500000|2021-11-02 00:55:00|4281.53|4279.53|4281.53|4279.53|4281.53|4279.53|4280.53|4278.53|74
1635814800000|2021-11-02 01:00:00|4282.03|4280.03|4284.03|4282.03|4284.73|4282.73|4281.53|4279.53|139
1635815100000|2021-11-02 01:05:00|4284.53|4282.53|4285.53|4283.53|4286.03|4284.03|4284.53|4282.53|121
1635815400000|2021-11-02 01:10:00|4286.03|4284.03|4284.03|4282.03|4286.53|4284.53|4284.03|4282.03|83
1635815700000|2021-11-02 01:15:00|4283.73|4281.73|4282.53|4280.53|4284.23|4282.23|4282.53|4280.53|314
1635816000000|2021-11-02 01:20:00|4282.73|4280.73|4281.53|4279.53|4283.53|4281.53|4281.53|4279.53|74
1635816300000|2021-11-02 01:25:00|4281.73|4279.73|4282.03|4280.03|4282.03|4280.03|4281.53|4279.53|100
1635816600000|2021-11-02 01:30:00|4282.53|4280.53|4279.73|4277.73|4283.03|4281.03|4279.03|4277.03|149
1635816900000|2021-11-02 01:35:00|4280.03|4278.03|4280.03|4278.03|4280.53|4278.53|4278.73|4276.73|53
1635817200000|2021-11-02 01:40:00|4279.73|4277.73|4281.03|4279.03|4281.03|4279.03|4279.03|4277.03|88
1635817500000|2021-11-02 01:45:00|4281.53|4279.53|4279.73|4277.73|4281.53|4279.53|4279.53|4277.53|59
1635817800000|2021-11-02 01:50:00|4280.03|4278.03|4280.53|4278.53|4281.03|4279.03|4279.03|4277.03|96
1635818100000|2021-11-02 01:55:00|4280.03|4278.03|4279.53|4277.53|4280.53|4278.53|4279.23|4277.23|27
1635818400000|2021-11-02 02:00:00|4279.73|4277.73|4280.73|4278.73|4281.03|4279.03|4279.53|4277.53|72
1635818700000|2021-11-02 02:05:00|4281.03|4279.03|4278.23|4276.23|4281.03|4279.03|4278.03|4276.03|67
1635819000000|2021-11-02 02:10:00|4278.53|4276.53|4279.03|4277.03|4279.03|4277.03|4278.23|4276.23|48
1635819300000|2021-11-02 02:15:00|4278.73|4276.73|4278.53|4276.53|4279.03|4277.03|4278.03|4276.03|80
1635819600000|2021-11-02 02:20:00|4278.23|4276.23|4278.03|4276.03|4279.03|4277.03|4277.53|4275.53|111
1635819900000|2021-11-02 02:25:00|4278.53|4276.53|4277.53|4275.53|4278.53|4276.53|4277.53|4275.53|109
1635820200000|2021-11-02 02:30:00|4277.23|4275.23|4273.23|4271.23|4277.53|4275.53|4273.23|4271.23|668
1635820500000|2021-11-02 02:35:00|4273.03|4271.03|4273.23|4271.23|4273.53|4271.53|4272.53|4270.53|121
1635820800000|2021-11-02 02:40:00|4273.03|4271.03|4272.03|4270.03|4273.53|4271.53|4272.03|4270.03|334
1635821100000|2021-11-02 02:45:00|4271.73|4269.73|4272.03|4270.03|4272.53|4270.53|4271.53|4269.53|70
1635821400000|2021-11-02 02:50:00|4272.23|4270.23|4272.03|4270.03|4273.03|4271.03|4272.03|4270.03|19
1635821700000|2021-11-02 02:55:00|4272.23|4270.23|4272.53|4270.53|4272.53|4270.53|4271.53|4269.53|32
1635822000000|2021-11-02 03:00:00|4273.03|4271.03|4273.53|4271.53|4273.53|4271.53|4272.23|4270.23|16
1635822300000|2021-11-02 03:05:00|4273.73|4271.73|4274.03|4272.03|4274.03|4272.03|4273.53|4271.53|6
1635822600000|2021-11-02 03:10:00|4273.73|4271.73|4272.53|4270.53|4274.03|4272.03|4272.03|4270.03|191
1635822900000|2021-11-02 03:15:00|4272.73|4270.73|4272.03|4270.03|4273.53|4271.53|4272.03|4270.03|50
1635823200000|2021-11-02 03:20:00|4271.53|4269.53|4272.53|4270.53|4272.53|4270.53|4270.53|4268.53|91
1635823500000|2021-11-02 03:25:00|4272.73|4270.73|4273.03|4271.03|4273.53|4271.53|4272.53|4270.53|7
1635823800000|2021-11-02 03:30:00|4273.23|4271.23|4273.53|4271.53|4274.53|4272.53|4273.03|4271.03|113
1635824100000|2021-11-02 03:35:00|4273.73|4271.73|4274.53|4272.53|4274.53|4272.53|4273.53|4271.53|26
1635824400000|2021-11-02 03:40:00|4275.03|4273.03|4274.73|4272.73|4275.03|4273.03|4274.53|4272.53|81
1635824700000|2021-11-02 03:45:00|4275.03|4273.03|4275.03|4273.03|4275.03|4273.03|4274.53|4272.53|34
1635825000000|2021-11-02 03:50:00|4274.73|4272.73|4274.73|4272.73|4275.03|4273.03|4274.53|4272.53|5
1635825300000|2021-11-02 03:55:00|4275.03|4273.03|4275.53|4273.53|4275.53|4273.53|4275.03|4273.03|29
1635825600000|2021-11-02 04:00:00|4275.23|4273.23|4275.23|4273.23|4275.53|4273.53|4275.03|4273.03|51
1635825900000|2021-11-02 04:05:00|4275.53|4273.53|4275.23|4273.23|4276.03|4274.03|4275.03|4273.03|38
1635826200000|2021-11-02 04:10:00|4275.53|4273.53|4276.03|4274.03|4276.03|4274.03|4275.53|4273.53|31
1635826500000|2021-11-02 04:15:00|4275.73|4273.73|4275.03|4273.03|4275.73|4273.73|4275.03|4273.03|27
1635826800000|2021-11-02 04:20:00|4274.73|4272.73|4274.03|4272.03|4274.73|4272.73|4274.03|4272.03|43
1635827100000|2021-11-02 04:25:00|4273.73|4271.73|4274.53|4272.53|4274.53|4272.53|4273.53|4271.53|39
1635827400000|2021-11-02 04:30:00|4274.73|4272.73|4274.03|4272.03|4275.03|4273.03|4274.03|4272.03|42
1635827700000|2021-11-02 04:35:00|4274.23|4272.23|4272.53|4270.53|4274.23|4272.23|4272.53|4270.53|79
1635828000000|2021-11-02 04:40:00|4273.03|4271.03|4273.53|4271.53|4273.53|4271.53|4272.73|4270.73|19
1635828300000|2021-11-02 04:45:00|||||||||2
1635828600000|2021-11-02 04:50:00|4273.03|4271.03|4272.23|4270.23|4273.03|4271.03|4272.03|4270.03|27
1635828900000|2021-11-02 04:55:00|4272.03|4270.03|4272.03|4270.03|4272.73|4270.73|4272.03|4270.03|68
1635829200000|2021-11-02 05:00:00|4272.23|4270.23|4272.03|4270.03|4272.73|4270.73|4271.03|4269.03|136
1635829500000|2021-11-02 05:05:00|4271.73|4269.73|4272.23|4270.23|4272.53|4270.53|4271.53|4269.53|101
1635829800000|2021-11-02 05:10:00|4272.03|4270.03|4273.03|4271.03|4273.03|4271.03|4272.03|4270.03|33
1635830100000|2021-11-02 05:15:00|4272.73|4270.73|4272.53|4270.53|4273.03|4271.03|4271.73|4269.73|131
1635830400000|2021-11-02 05:20:00|4273.03|4271.03|4273.03|4271.03|4273.03|4271.03|4272.53|4270.53|70
1635830700000|2021-11-02 05:25:00|4272.73|4270.73|4273.23|4271.23|4274.03|4272.03|4272.53|4270.53|85
1635831000000|2021-11-02 05:30:00|4273.03|4271.03|4274.53|4272.53|4275.03|4273.03|4273.03|4271.03|136
1635831300000|2021-11-02 05:35:00|4274.73|4272.73|4278.53|4276.53|4278.73|4276.73|4274.53|4272.53|221
1635831600000|2021-11-02 05:40:00|4278.73|4276.73|4277.53|4275.53|4279.03|4277.03|4277.03|4275.03|248
1635831900000|2021-11-02 05:45:00|4277.03|4275.03|4277.23|4275.23|4278.03|4276.03|4277.03|4275.03|71
1635832200000|2021-11-02 05:50:00|4277.53|4275.53|4277.53|4275.53|4278.53|4276.53|4277.53|4275.53|97
1635832500000|2021-11-02 05:55:00|4277.03|4275.03|4277.53|4275.53|4277.53|4275.53|4276.73|4274.73|96
1635832800000|2021-11-02 06:00:00|4277.23|4275.23|4275.73|4273.73|4277.53|4275.53|4275.53|4273.53|110
1635833100000|2021-11-02 06:05:00|4275.53|4273.53|4276.53|4274.53|4276.53|4274.53|4275.03|4273.03|135
1635833400000|2021-11-02 06:10:00|4276.23|4274.23|4275.03|4273.03|4276.53|4274.53|4275.03|4273.03|151
1635833700000|2021-11-02 06:15:00|4275.23|4273.23|4276.23|4274.23|4276.53|4274.53|4275.03|4273.03|153
1635834000000|2021-11-02 06:20:00|4276.53|4274.53|4276.03|4274.03|4277.03|4275.03|4276.03|4274.03|175
1635834300000|2021-11-02 06:25:00|4275.53|4273.53|4274.53|4272.53|4276.03|4274.03|4274.23|4272.23|177
1635834600000|2021-11-02 06:30:00|4274.03|4272.03|4275.03|4273.03|4275.03|4273.03|4273.53|4271.53|313
1635834900000|2021-11-02 06:35:00|4275.23|4273.23|4275.53|4273.53|4276.03|4274.03|4275.03|4273.03|73
1635835200000|2021-11-02 06:40:00|4275.03|4273.03|4276.03|4274.03|4276.03|4274.03|4275.03|4273.03|41
1635835500000|2021-11-02 06:45:00|4276.53|4274.53|4277.23|4275.23|4277.53|4275.53|4276.03|4274.03|78
1635835800000|2021-11-02 06:50:00|4277.53|4275.53|4277.53|4275.53|4277.53|4275.53|4276.23|4274.23|162
1635836100000|2021-11-02 06:55:00|4277.23|4275.23|4276.53|4274.53|4277.53|4275.53|4276.03|4274.03|131
1635836400000|2021-11-02 07:00:00|4276.28|4274.78|4275.78|4274.28|4277.28|4275.78|4275.28|4273.78|537
1635836700000|2021-11-02 07:05:00|4276.28|4274.78|4275.78|4274.28|4276.28|4274.78|4274.78|4273.28|426
1635837000000|2021-11-02 07:10:00|4276.28|4274.78|4276.28|4274.78|4276.78|4275.28|4275.48|4273.98|515
1635837300000|2021-11-02 07:15:00|4276.78|4275.28|4278.28|4276.78|4279.28|4277.78|4276.28|4274.78|904
1635837600000|2021-11-02 07:20:00|4277.78|4276.28|4277.28|4275.78|4277.78|4276.28|4275.78|4274.28|412
1635837900000|2021-11-02 07:25:00|4276.98|4275.48|4275.98|4274.48|4276.98|4275.48|4274.78|4273.28|684
1635838200000|2021-11-02 07:30:00|4275.78|4274.28|4276.48|4274.98|4276.78|4275.28|4275.28|4273.78|615
1635838500000|2021-11-02 07:35:00|4276.78|4275.28|4277.78|4276.28|4277.78|4276.28|4276.28|4274.78|396
1635838800000|2021-11-02 07:40:00|4276.78|4275.28|4277.78|4276.28|4278.78|4277.28|4276.78|4275.28|1116
1635839100000|2021-11-02 07:45:00|4277.28|4275.78|4278.78|4277.28|4279.28|4277.78|4277.28|4275.78|559
1635839400000|2021-11-02 07:50:00|4278.48|4276.98|4281.28|4279.78|4281.28|4279.78|4277.78|4276.28|720
1635839700000|2021-11-02 07:55:00|4280.98|4279.48|4277.78|4276.28|4281.28|4279.78|4277.78|4276.28|2686
1635840000000|2021-11-02 08:00:00|4278.28|4276.78|4277.28|4275.78|4279.78|4278.28|4271.78|4270.28|10325
1635840300000|2021-11-02 08:05:00|4277.78|4276.28|4278.78|4277.28|4281.78|4280.28|4276.78|4275.28|8325
1635840600000|2021-11-02 08:10:00|4279.28|4277.78|4282.28|4280.78|4282.78|4281.28|4279.28|4277.78|5243
1635840900000|2021-11-02 08:15:00|4281.78|4280.28|4279.28|4277.78|4281.78|4280.28|4279.28|4277.78|4312
1635841200000|2021-11-02 08:20:00|4278.78|4277.28|4276.28|4274.78|4279.78|4278.28|4276.28|4274.78|3318
1635841500000|2021-11-02 08:25:00|4276.78|4275.28|4279.28|4277.78|4280.78|4279.28|4276.78|4275.28|2962
1635841800000|2021-11-02 08:30:00|4279.48|4277.98|4281.28|4279.78|4282.28|4280.78|4277.78|4276.28|2532
1635842100000|2021-11-02 08:35:00|4281.78|4280.28|4282.78|4281.28|4284.78|4283.28|4281.28|4279.78|4325
1635842400000|2021-11-02 08:40:00|4282.72|4281.22|4284.72|4283.22|4285.22|4283.72|4282.22|4280.72|2829
1635842700000|2021-11-02 08:45:00|4285.22|4283.72|4283.72|4282.22|4285.72|4284.22|4280.22|4278.72|4893
1635843000000|2021-11-02 08:50:00|4283.42|4281.92|4281.72|4280.22|4284.72|4283.22|4281.22|4279.72|4062
1635843300000|2021-11-02 08:55:00|4281.22|4279.72|4278.72|4277.22|4282.22|4280.72|4278.22|4276.72|3513
1635843600000|2021-11-02 09:00:00|4278.22|4276.72|4279.22|4277.72|4279.72|4278.22|4277.22|4275.72|3153
1635843900000|2021-11-02 09:05:00|4278.72|4277.22|4285.22|4283.72|4286.22|4284.72|4278.22|4276.72|6014
1635844200000|2021-11-02 09:10:00|4284.92|4283.42|4285.22|4283.72|4285.72|4284.22|4283.72|4282.22|4391
1635844500000|2021-11-02 09:15:00|4284.92|4283.42|4284.22|4282.72|4285.92|4284.42|4282.72|4281.22|3972
1635844800000|2021-11-02 09:20:00|4284.72|4283.22|4288.92|4287.42|4289.22|4287.72|4284.22|4282.72|3770
1635845100000|2021-11-02 09:25:00|4289.22|4287.72|4286.22|4284.72|4289.22|4287.72|4286.22|4284.72|1957
1635845400000|2021-11-02 09:30:00|4287.22|4285.72|4285.22|4283.72|4287.72|4286.22|4285.22|4283.72|2201
1635845700000|2021-11-02 09:35:00|4284.72|4283.22|4283.22|4281.72|4285.72|4284.22|4283.22|4281.72|1250
1635846000000|2021-11-02 09:40:00|4282.22|4280.72|4284.72|4283.22|4284.72|4283.22|4282.22|4280.72|1950
1635846300000|2021-11-02 09:45:00|4284.22|4282.72|4286.22|4284.72|4286.72|4285.22|4284.22|4282.72|1617
1635846600000|2021-11-02 09:50:00|4285.72|4284.22|4284.72|4283.22|4286.22|4284.72|4283.72|4282.22|2655
1635846900000|2021-11-02 09:55:00|4285.22|4283.72|4287.72|4286.22|4288.22|4286.72|4284.22|4282.72|2145
1635847200000|2021-11-02 10:00:00|4287.22|4285.72|4287.22|4285.72|4289.22|4287.72|4286.22|4284.72|2727
1635847500000|2021-11-02 10:05:00|4286.72|4285.22|4282.92|4281.42|4286.92|4285.42|4282.72|4281.22|2994
1635847800000|2021-11-02 10:10:00|4282.72|4281.22|4286.72|4285.22|4286.72|4285.22|4282.72|4281.22|4696
1635848100000|2021-11-02 10:15:00|4286.22|4284.72|4287.72|4286.22|4288.22|4286.72|4286.22|4284.72|2953
1635848400000|2021-11-02 10:20:00|4287.42|4285.92|4288.22|4286.72|4288.72|4287.22|4286.72|4285.22|1844
1635848700000|2021-11-02 10:25:00|4288.72|4287.22|4287.72|4286.22|4289.72|4288.22|4286.72|4285.22|4625
1635849000000|2021-11-02 10:30:00|4287.92|4286.42|4289.72|4288.22|4290.22|4288.72|4287.92|4286.42|3472
1635849300000|2021-11-02 10:35:00|4290.22|4288.72|4288.72|4287.22|4290.72|4289.22|4287.72|4286.22|2243
1635849600000|2021-11-02 10:40:00|4289.22|4287.72|4289.22|4287.72|4290.22|4288.72|4288.22|4286.72|2313
1635849900000|2021-11-02 10:45:00|4289.72|4288.22|4289.72|4288.22|4290.22|4288.72|4288.72|4287.22|2355
1635850200000|2021-11-02 10:50:00|4289.22|4287.72|4290.72|4289.22|4291.22|4289.72|4288.72|4287.22|1619
1635850500000|2021-11-02 10:55:00|4291.22|4289.72|4291.22|4289.72|4291.42|4289.92|4290.22|4288.72|2764
1635850800000|2021-11-02 11:00:00|4291.72|4290.22|4288.72|4287.22|4291.72|4290.22|4288.72|4287.22|6534
1635851100000|2021-11-02 11:05:00|4288.22|4286.72|4285.22|4283.72|4288.22|4286.72|4284.72|4283.22|4785
1635851400000|2021-11-02 11:10:00|4285.42|4283.92|4287.22|4285.72|4287.22|4285.72|4285.42|4283.92|2000
1635851700000|2021-11-02 11:15:00|4286.72|4285.22|4287.72|4286.22|4287.72|4286.22|4285.22|4283.72|4246
1635852000000|2021-11-02 11:20:00|4287.22|4285.72|4285.72|4284.22|4287.72|4286.22|4285.72|4284.22|1706
1635852300000|2021-11-02 11:25:00|4285.22|4283.72|4285.22|4283.72|4286.22|4284.72|4284.72|4283.22|5160
1635852600000|2021-11-02 11:30:00|4285.72|4284.22|4286.72|4285.22|4287.22|4285.72|4285.22|4283.72|3895
1635852900000|2021-11-02 11:35:00|4287.22|4285.72|4287.22|4285.72|4289.22|4287.72|4286.22|4284.72|2058
1635853200000|2021-11-02 11:40:00|4287.72|4286.22|4285.22|4283.72|4287.72|4286.22|4285.22|4283.72|6249
1635853500000|2021-11-02 11:45:00|4285.72|4284.22|4283.72|4282.22|4285.72|4284.22|4283.72|4282.22|2508
1635853800000|2021-11-02 11:50:00|4284.22|4282.72|4284.22|4282.72|4284.22|4282.72|4283.22|4281.72|1273
1635854100000|2021-11-02 11:55:00|4283.72|4282.22|4284.22|4282.72|4284.72|4283.22|4282.22|4280.72|1964
1635854400000|2021-11-02 12:00:00|4284.72|4283.22|4286.22|4284.72|4286.72|4285.22|4284.22|4282.72|2427
1635854700000|2021-11-02 12:05:00|4285.72|4284.22|4285.72|4284.22|4286.72|4285.22|4285.22|4283.72|1337
1635855000000|2021-11-02 12:10:00|4286.22|4284.72|4288.22|4286.72|4288.72|4287.22|4285.22|4283.72|2846
1635855300000|2021-11-02 12:15:00|4287.92|4286.42|4286.72|4285.22|4288.22|4286.72|4286.22|4284.72|3880
1635855600000|2021-11-02 12:20:00|4287.22|4285.72|4286.22|4284.72|4288.22|4286.72|4286.22|4284.72|1178
1635855900000|2021-11-02 12:25:00|4286.72|4285.22|4286.72|4285.22|4287.22|4285.72|4286.22|4284.72|2838
1635856200000|2021-11-02 12:30:00|4287.22|4285.72|4287.22|4285.72|4287.92|4286.42|4286.22|4284.72|1632
1635856500000|2021-11-02 12:35:00|4287.42|4285.92|4287.22|4285.72|4289.72|4288.22|4286.72|4285.22|2634
1635856800000|2021-11-02 12:40:00|4287.03|4285.53|4287.23|4285.73|4287.53|4286.03|4286.53|4285.03|2382
1635857100000|2021-11-02 12:45:00|4286.53|4285.03|4286.53|4285.03|4287.03|4285.53|4285.53|4284.03|1269
1635857400000|2021-11-02 12:50:00|4287.03|4285.53|4287.53|4286.03|4288.03|4286.53|4286.53|4285.03|1166
1635857700000|2021-11-02 12:55:00|4288.03|4286.53|4287.53|4286.03|4288.53|4287.03|4286.03|4284.53|1677
1635858000000|2021-11-02 13:00:00|4288.03|4286.53|4287.53|4286.03|4289.03|4287.53|4287.03|4285.53|1506
1635858300000|2021-11-02 13:05:00|4287.03|4285.53|4286.03|4284.53|4288.03|4286.53|4286.03|4284.53|1469
1635858600000|2021-11-02 13:10:00|4286.53|4285.03|4288.03|4286.53|4288.03|4286.53|4286.03|4284.53|1955
1635858900000|2021-11-02 13:15:00|4287.73|4286.23|4285.03|4283.53|4288.03|4286.53|4284.53|4283.03|1715
1635859200000|2021-11-02 13:20:00|4285.23|4283.73|4284.53|4283.03|4287.03|4285.53|4284.03|4282.53|1520
1635859500000|2021-11-02 13:25:00|4284.03|4282.53|4286.03|4284.53|4286.03|4284.53|4282.03|4280.53|2811
1635859800000|2021-11-02 13:30:00|4286.53|4285.03|4284.53|4283.03|4286.53|4285.03|4283.03|4281.53|3143
1635860100000|2021-11-02 13:35:00|4284.73|4283.23|4287.53|4286.03|4288.03|4286.53|4284.53|4283.03|2615
1635860400000|2021-11-02 13:40:00|4287.03|4285.53|4286.53|4285.03|4287.03|4285.53|4285.03|4283.53|3286
1635860700000|2021-11-02 13:45:00|4287.03|4285.53|4289.53|4288.03|4290.03|4288.53|4286.53|4285.03|3107
1635861000000|2021-11-02 13:50:00|4289.03|4287.53|4294.53|4293.03|4295.53|4294.03|4288.53|4287.03|6137
1635861300000|2021-11-02 13:55:00|4294.03|4292.53|4294.03|4292.53|4294.53|4293.03|4292.53|4291.03|3046
1635861600000|2021-11-02 14:00:00|4293.73|4292.23|4294.03|4292.53|4294.53|4293.03|4292.53|4291.03|2973
1635861900000|2021-11-02 14:05:00|4294.53|4293.03|4292.03|4290.53|4294.53|4293.03|4291.03|4289.53|7202
1635862200000|2021-11-02 14:10:00|4291.53|4290.03|4289.03|4287.53|4292.53|4291.03|4287.53|4286.03|3417
1635862500000|2021-11-02 14:15:00|4289.53|4288.03|4288.53|4287.03|4289.53|4288.03|4288.03|4286.53|1413
1635862800000|2021-11-02 14:20:00|4288.03|4286.53|4289.53|4288.03|4289.53|4288.03|4288.03|4286.53|2132
1635863100000|2021-11-02 14:25:00|4289.03|4287.53|4290.03|4288.53|4290.03|4288.53|4288.03|4286.53|3705
1635863400000|2021-11-02 14:30:00|4289.53|4288.03|4290.53|4289.03|4290.53|4289.03|4289.03|4287.53|4124
1635863700000|2021-11-02 14:35:00|4290.03|4288.53|4292.53|4291.03|4293.03|4291.53|4289.53|4288.03|2166
1635864000000|2021-11-02 14:40:00|4292.03|4290.53|4291.03|4289.53|4293.03|4291.53|4291.03|4289.53|2523
1635864300000|2021-11-02 14:45:00|4291.53|4290.03|4291.03|4289.53|4291.53|4290.03|4289.53|4288.03|2594
1635864600000|2021-11-02 14:50:00|4290.53|4289.03|4290.03|4288.53|4290.53|4289.03|4289.53|4288.03|3429
1635864900000|2021-11-02 14:55:00|4290.53|4289.03|4293.03|4291.53|4293.03|4291.53|4290.53|4289.03|3377
1635865200000|2021-11-02 15:00:00|4292.53|4291.03|4294.53|4293.03|4294.53|4293.03|4292.53|4291.03|3929
1635865500000|2021-11-02 15:05:00|4294.03|4292.53|4294.53|4293.03|4295.53|4294.03|4294.03|4292.53|4293
1635865800000|2021-11-02 15:10:00|4294.46|4292.96|4295.96|4294.46|4295.96|4294.46|4294.46|4292.96|2869
1635866100000|2021-11-02 15:15:00|4295.46|4293.96|4294.46|4292.96|4295.96|4294.46|4293.96|4292.46|4083
1635866400000|2021-11-02 15:20:00|4293.96|4292.46|4293.96|4292.46|4294.96|4293.46|4292.46|4290.96|3694
1635866700000|2021-11-02 15:25:00|4294.46|4292.96|4296.96|4295.46|4296.96|4295.46|4293.46|4291.96|4089
1635867000000|2021-11-02 15:30:00|4296.46|4294.96|4296.96|4295.46|4297.46|4295.96|4295.96|4294.46|2047
1635867300000|2021-11-02 15:35:00|4297.16|4295.66|4297.16|4295.66|4297.96|4296.46|4296.46|4294.96|3973
1635867600000|2021-11-02 15:40:00|4297.46|4295.96|4297.46|4295.96|4297.66|4296.16|4295.96|4294.46|2373
1635867900000|2021-11-02 15:45:00|4297.96|4296.46|4296.96|4295.46|4298.46|4296.96|4296.66|4295.16|2974
1635868200000|2021-11-02 15:50:00|4296.46|4294.96|4294.46|4292.96|4296.96|4295.46|4294.16|4292.66|3357
1635868500000|2021-11-02 15:55:00|4294.16|4292.66|4293.46|4291.96|4294.96|4293.46|4292.96|4291.46|5300
1635868800000|2021-11-02 16:00:00|4293.96|4292.46|4293.96|4292.46|4295.46|4293.96|4293.96|4292.46|4078
1635869100000|2021-11-02 16:05:00|4294.46|4292.96|4291.96|4290.46|4294.96|4293.46|4291.96|4290.46|5258
1635869400000|2021-11-02 16:10:00|4292.46|4290.96|4293.46|4291.96|4293.46|4291.96|4291.46|4289.96|10791
1635869700000|2021-11-02 16:15:00|4292.96|4291.46|4293.96|4292.46|4294.46|4292.96|4292.96|4291.46|4194
1635870000000|2021-11-02 16:20:00|4294.46|4292.96|4294.96|4293.46|4295.96|4294.46|4294.46|4292.96|11318
1635870300000|2021-11-02 16:25:00|4294.66|4293.16|4296.96|4295.46|4297.46|4295.96|4293.96|4292.46|10587
1635870600000|2021-11-02 16:30:00|4296.46|4294.96|4295.96|4294.46|4297.46|4295.96|4295.46|4293.96|27517
1635870900000|2021-11-02 16:35:00|4296.46|4294.96|4298.46|4296.96|4298.46|4296.96|4295.96|4294.46|8801
1635871200000|2021-11-02 16:40:00|4297.96|4296.46|4297.96|4296.46|4298.46|4296.96|4297.46|4295.96|2800
1635871500000|2021-11-02 16:45:00|4297.66|4296.16|4299.46|4297.96|4299.46|4297.96|4297.46|4295.96|3238
1635871800000|2021-11-02 16:50:00|4299.96|4298.46|4299.46|4297.96|4300.46|4298.96|4299.46|4297.96|15580
1635872100000|2021-11-02 16:55:00|4299.66|4298.16|4299.46|4297.96|4300.46|4298.96|4299.46|4297.96|7658
1635872400000|2021-11-02 17:00:00|4298.96|4297.46|4298.96|4297.46|4299.66|4298.16|4297.96|4296.46|1889
1635872700000|2021-11-02 17:05:00|4298.46|4296.96|4298.46|4296.96|4298.96|4297.46|4297.96|4296.46|2010
1635873000000|2021-11-02 17:10:00|4298.66|4297.16|4298.46|4296.96|4298.96|4297.46|4298.46|4296.96|641
1635873300000|2021-11-02 17:15:00|4297.96|4296.46|4298.46|4296.96|4298.46|4296.96|4297.96|4296.46|592
1635873600000|2021-11-02 17:20:00|4297.96|4296.46|4298.96|4297.46|4298.96|4297.46|4297.96|4296.46|554
1635873900000|2021-11-02 17:25:00|4298.46|4296.96|4296.46|4294.96|4298.46|4296.96|4296.46|4294.96|886
1635874200000|2021-11-02 17:30:00|4295.96|4294.46|4295.96|4294.46|4296.96|4295.46|4295.46|4293.96|786
1635874500000|2021-11-02 17:35:00|4295.66|4294.16|4296.96|4295.46|4296.96|4295.46|4294.96|4293.46|613
1635874800000|2021-11-02 17:40:00|4297.16|4295.66|4297.46|4295.96|4297.46|4295.96|4296.96|4295.46|445
1635875100000|2021-11-02 17:45:00|4296.96|4295.46|4296.96|4295.46|4297.46|4295.96|4296.96|4295.46|435
1635875400000|2021-11-02 17:50:00|4297.46|4295.96|4297.46|4295.96|4297.96|4296.46|4296.96|4295.46|687
1635875700000|2021-11-02 17:55:00|4296.96|4295.46|4297.46|4295.96|4297.46|4295.96|4296.96|4295.46|884
1635876000000|2021-11-02 18:00:00|4297.96|4296.46|4296.96|4295.46|4297.96|4296.46|4296.46|4294.96|1093
1635876300000|2021-11-02 18:05:00|4296.46|4294.96|4295.46|4293.96|4296.96|4295.46|4295.46|4293.96|771
1635876600000|2021-11-02 18:10:00|4295.96|4294.46|4295.46|4293.96|4295.96|4294.46|4294.96|4293.46|464
1635876900000|2021-11-02 18:15:00|4294.96|4293.46|4296.46|4294.96|4296.46|4294.96|4294.46|4292.96|337
1635877200000|2021-11-02 18:20:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4294.96|4293.46|190
1635877500000|2021-11-02 18:25:00|4294.96|4293.46|4295.46|4293.96|4295.96|4294.46|4294.96|4293.46|411
1635877800000|2021-11-02 18:30:00|4295.96|4294.46|4294.96|4293.46|4295.96|4294.46|4294.96|4293.46|681
1635878100000|2021-11-02 18:35:00|4294.46|4292.96|4295.96|4294.46|4295.96|4294.46|4294.46|4292.96|225
1635878400000|2021-11-02 18:40:00|4296.46|4294.96|4295.96|4294.46|4296.46|4294.96|4295.46|4293.96|270
1635878700000|2021-11-02 18:45:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|394
1635879000000|2021-11-02 18:50:00|4296.96|4295.46|4296.66|4295.16|4296.96|4295.46|4295.96|4294.46|322
1635879300000|2021-11-02 18:55:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4296.46|4294.96|451
1635879600000|2021-11-02 19:00:00|4296.96|4295.46|4296.96|4295.46|4297.46|4295.96|4296.46|4294.96|493
1635879900000|2021-11-02 19:05:00|4297.46|4295.96|4296.96|4295.46|4297.46|4295.96|4296.46|4294.96|358
1635880200000|2021-11-02 19:10:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|299
1635880500000|2021-11-02 19:15:00|4295.96|4294.46|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|444
1635880800000|2021-11-02 19:20:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4295.46|4293.96|748
1635881100000|2021-11-02 19:25:00|4295.16|4293.66|4295.96|4294.46|4295.96|4294.46|4295.16|4293.66|391
1635881400000|2021-11-02 19:30:00|4295.46|4293.96|4295.96|4294.46|4295.96|4294.46|4294.96|4293.46|811
1635881700000|2021-11-02 19:35:00|4295.46|4293.96|4295.46|4293.96|4295.96|4294.46|4295.46|4293.96|574
1635882000000|2021-11-02 19:40:00|4294.96|4293.46|4297.46|4295.96|4297.46|4295.96|4294.96|4293.46|1326
1635882300000|2021-11-02 19:45:00|4297.66|4296.16|4296.96|4295.46|4297.96|4296.46|4296.46|4294.96|957
1635882600000|2021-11-02 19:50:00|4296.46|4294.96|4294.96|4293.46|4296.96|4295.46|4293.96|4292.46|1949
1635882900000|2021-11-02 19:55:00|4294.46|4292.96|4295.46|4293.96|4295.46|4293.96|4293.96|4292.46|2943
1635883200000|2021-11-02 20:00:00|4294.96|4293.46|4294.46|4292.96|4295.46|4293.96|4293.96|4292.46|857
1635883500000|2021-11-02 20:05:00|4294.66|4293.16|4294.46|4292.96|4294.66|4293.16|4293.96|4292.46|131
1635883800000|2021-11-02 20:10:00|4294.96|4293.46|4295.46|4293.96|4295.96|4294.46|4294.66|4293.16|155
1635884100000|2021-11-02 20:15:00|4294.96|4293.46|4294.96|4293.46|4295.46|4293.96|4294.96|4293.46|271
1635884400000|2021-11-02 20:20:00|4295.16|4293.66|4295.46|4293.96|4295.46|4293.96|4295.16|4293.66|58
1635884700000|2021-11-02 20:25:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4295.46|4293.96|421
1635885000000|2021-11-02 20:30:00|4295.16|4293.66|4295.96|4294.46|4295.96|4294.46|4294.96|4293.46|136
1635885300000|2021-11-02 20:35:00|4296.46|4294.96|4296.46|4294.96|4296.46|4294.96|4295.96|4294.46|57
1635885600000|2021-11-02 20:40:00|4296.16|4294.66|4296.96|4295.46|4296.96|4295.46|4295.96|4294.46|58
1635885900000|2021-11-02 20:45:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|203
1635886200000|2021-11-02 20:50:00|4295.96|4294.46|4296.46|4294.96|4296.46|4294.96|4295.46|4293.96|826
1635886500000|2021-11-02 20:55:00|4296.16|4294.66|4296.96|4295.46|4297.66|4296.16|4296.16|4294.66|520
1635886800000|2021-11-02 21:00:00|4297.71|4294.71|4297.81|4294.81|4297.81|4294.81|4297.71|4294.71|0
1635887100000|2021-11-02 21:05:00|4298.01|4295.01|4297.71|4294.71|4298.01|4295.01|4297.71|4294.71|0
1635887400000|2021-11-02 21:10:00|4297.81|4294.81|4297.71|4294.71|4297.81|4294.81|4297.71|4294.71|0
1635887700000|2021-11-02 21:15:00|4297.81|4294.81|4297.81|4294.81|4297.81|4294.81|4297.81|4294.81|0
1635888000000|2021-11-02 21:20:00|4297.91|4294.91|4297.81|4294.81|4297.91|4294.91|4297.81|4294.81|0
1635888300000|2021-11-02 21:25:00|4297.71|4294.71|4297.71|4294.71|4297.91|4294.91|4297.71|4294.71|0
1635888600000|2021-11-02 21:30:00|4297.81|4294.81|4297.91|4294.91|4298.21|4295.21|4297.81|4294.81|0
1635888900000|2021-11-02 21:35:00|4297.81|4294.81|4297.71|4294.71|4297.91|4294.91|4297.71|4294.71|0
1635889200000|2021-11-02 21:40:00|4297.61|4294.61|4297.51|4294.51|4297.61|4294.61|4297.51|4294.51|0
1635889500000|2021-11-02 21:45:00|4297.41|4294.41|4297.41|4294.41|4297.41|4294.41|4297.31|4294.31|0
1635889800000|2021-11-02 21:50:00|4297.31|4294.31|4297.61|4294.61|4297.71|4294.71|4297.31|4294.31|0
1635890100000|2021-11-02 21:55:00|4297.51|4294.51|4297.41|4294.41|4297.51|4294.51|4297.21|4294.21|0
1635890400000|2021-11-02 22:00:00|4297.71|4294.71|4296.61|4293.61|4297.91|4294.91|4296.41|4293.41|0
1635890700000|2021-11-02 22:05:00|4296.81|4293.81|4295.91|4292.91|4296.81|4293.81|4295.71|4292.71|0
1635891000000|2021-11-02 22:10:00|4296.01|4293.01|4296.41|4293.41|4296.81|4293.81|4295.91|4292.91|0
1635891300000|2021-11-02 22:15:00|4296.11|4293.11|4296.11|4293.11|4296.41|4293.41|4296.11|4293.11|0
1635891600000|2021-11-02 22:20:00|4296.31|4293.31|4296.41|4293.41|4296.41|4293.41|4295.91|4292.91|0
1635891900000|2021-11-02 22:25:00|4296.11|4293.11|4296.11|4293.11|4296.11|4293.11|4295.91|4292.91|0
1635892200000|2021-11-02 22:30:00|4296.01|4293.01|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635892500000|2021-11-02 22:35:00|4296.31|4293.31|4296.61|4293.61|4296.61|4293.61|4296.11|4293.11|0
1635892800000|2021-11-02 22:40:00|4296.81|4293.81|4297.11|4294.11|4297.11|4294.11|4296.41|4293.41|0
1635893100000|2021-11-02 22:45:00|4297.31|4294.31|4297.31|4294.31|4297.51|4294.51|4297.31|4294.31|0
1635893400000|2021-11-02 22:50:00|4297.11|4294.11|4295.91|4292.91|4297.11|4294.11|4295.51|4292.51|0
1635893700000|2021-11-02 22:55:00|4295.71|4292.71|4295.51|4292.51|4295.91|4292.91|4295.51|4292.51|0
1635894000000|2021-11-02 23:00:00|4295.71|4292.71|4296.41|4293.41|4296.41|4293.41|4295.71|4292.71|0
1635894300000|2021-11-02 23:05:00|4296.11|4293.11|4295.91|4292.91|4296.61|4293.61|4295.91|4292.91|0
1635894600000|2021-11-02 23:10:00|4295.81|4292.81|4295.71|4292.71|4296.11|4293.11|4295.51|4292.51|0
1635894900000|2021-11-02 23:15:00|4295.51|4292.51|4295.61|4292.61|4295.91|4292.91|4295.51|4292.51|0
1635895200000|2021-11-02 23:20:00|4295.71|4292.71|4295.51|4292.51|4295.71|4292.71|4295.21|4292.21|0
1635895500000|2021-11-02 23:25:00|4295.21|4292.21|4296.41|4293.41|4296.61|4293.61|4295.21|4292.21|0
1635895800000|2021-11-02 23:30:00|4296.11|4293.11|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635896100000|2021-11-02 23:35:00|4296.31|4293.31|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635896400000|2021-11-02 23:40:00|4295.91|4292.91|4295.71|4292.71|4295.91|4292.91|4295.21|4292.21|0
1635896700000|2021-11-02 23:45:00|4295.91|4292.91|4295.71|4292.71|4295.91|4292.91|4295.51|4292.51|0
1635897000000|2021-11-02 23:50:00|4295.51|4292.51|4295.51|4292.51|4295.71|4292.71|4295.21|4292.21|0
1635897300000|2021-11-02 23:55:00|4295.31|4292.31|4295.51|4292.51|4295.51|4292.51|4295.01|4292.01|0
1635897600000|2021-11-03 00:00:00|4295.21|4292.21|4294.81|4291.81|4295.51|4292.51|4294.51|4291.51|0
1635897900000|2021-11-03 00:05:00|4295.01|4292.01|4294.11|4291.11|4295.21|4292.21|4294.11|4291.11|0
1635898200000|2021-11-03 00:10:00|4294.21|4291.21|4294.81|4291.81|4295.01|4292.01|4294.11|4291.11|0
1635898500000|2021-11-03 00:15:00|4295.01|4292.01|4292.71|4290.71|4295.01|4292.01|4290.71|4288.71|208
1635898800000|2021-11-03 00:20:00|4292.41|4290.41|4291.91|4289.91|4293.71|4291.71|4291.91|4289.91|33
1635899100000|2021-11-03 00:25:00|4292.21|4290.21|4292.71|4290.71|4292.71|4290.71|4291.71|4289.71|37
1635899400000|2021-11-03 00:30:00|4293.21|4291.21|4293.71|4291.71|4294.21|4292.21|4293.21|4291.21|49
1635899700000|2021-11-03 00:35:00|4293.41|4291.41|4295.21|4293.21|4295.21|4293.21|4293.41|4291.41|180
1635900000000|2021-11-03 00:40:00|4294.91|4292.91|4294.91|4292.91|4295.21|4293.21|4294.71|4292.71|151
1635900300000|2021-11-03 00:45:00|4294.71|4292.71|4294.71|4292.71|4295.21|4293.21|4294.21|4292.21|123
1635900600000|2021-11-03 00:50:00|4295.21|4293.21|4296.21|4294.21|4296.71|4294.71|4295.21|4293.21|242
1635900900000|2021-11-03 00:55:00|4296.71|4294.71|4296.71|4294.71|4296.71|4294.71|4296.21|4294.21|19
1635901200000|2021-11-03 01:00:00|4296.21|4294.21|4298.41|4296.41|4298.71|4296.71|4296.21|4294.21|208
1635901500000|2021-11-03 01:05:00|4298.21|4296.21|4297.21|4295.21|4298.41|4296.41|4297.21|4295.21|92
1635901800000|2021-11-03 01:10:00|4297.71|4295.71|4299.71|4297.71|4299.71|4297.71|4297.71|4295.71|259
1635902100000|2021-11-03 01:15:00|4300.21|4298.21|4300.71|4298.71|4301.21|4299.21|4299.21|4297.21|232
1635902400000|2021-11-03 01:20:00|4300.41|4298.41|4300.71|4298.71|4300.91|4298.91|4300.21|4298.21|121
1635902700000|2021-11-03 01:25:00|4301.21|4299.21|4301.71|4299.71|4302.21|4300.21|4301.21|4299.21|159
1635903000000|2021-11-03 01:30:00|4301.41|4299.41|4301.21|4299.21|4301.71|4299.71|4300.71|4298.71|181
1635903300000|2021-11-03 01:35:00|4301.71|4299.71|4303.21|4301.21|4303.71|4301.71|4301.71|4299.71|143
1635903600000|2021-11-03 01:40:00|4302.71|4300.71|4301.71|4299.71|4303.21|4301.21|4301.71|4299.71|76
1635903900000|2021-11-03 01:45:00|4301.21|4299.21|4299.21|4297.21|4301.21|4299.21|4299.21|4297.21|65
1635904200000|2021-11-03 01:50:00|4298.41|4296.41|4300.41|4298.41|4300.71|4298.71|4298.41|4296.41|161
1635904500000|2021-11-03 01:55:00|4300.71|4298.71|4298.21|4296.21|4300.71|4298.71|4297.91|4295.91|22
1635904800000|2021-11-03 02:00:00|4297.71|4295.71|4296.71|4294.71|4298.21|4296.21|4296.21|4294.21|122
1635905100000|2021-11-03 02:05:00|4296.21|4294.21|4295.71|4293.71|4296.71|4294.71|4295.71|4293.71|66
1635905400000|2021-11-03 02:10:00|4296.21|4294.21|4296.41|4294.41|4296.71|4294.71|4295.71|4293.71|47
1635905700000|2021-11-03 02:15:00|4296.21|4294.21|4295.71|4293.71|4296.71|4294.71|4295.71|4293.71|52
1635906000000|2021-11-03 02:20:00|4296.21|4294.21|4297.71|4295.71|4297.71|4295.71|4296.21|4294.21|56
1635906300000|2021-11-03 02:25:00|4297.41|4295.41|4297.21|4295.21|4297.71|4295.71|4297.21|4295.21|34
1635906600000|2021-11-03 02:30:00|4296.71|4294.71|4295.71|4293.71|4297.71|4295.71|4295.71|4293.71|39
1635906900000|2021-11-03 02:35:00|4295.91|4293.91|4296.21|4294.21|4296.71|4294.71|4295.21|4293.21|121
1635907200000|2021-11-03 02:40:00|4295.91|4293.91|4296.21|4294.21|4296.21|4294.21|4295.71|4293.71|36
1635907500000|2021-11-03 02:45:00|4296.41|4294.41|4297.21|4295.21|4297.21|4295.21|4296.21|4294.21|23
1635907800000|2021-11-03 02:50:00|4297.71|4295.71|4297.21|4295.21|4297.71|4295.71|4297.21|4295.21|26
1635908100000|2021-11-03 02:55:00|4296.71|4294.71|4295.71|4293.71|4296.71|4294.71|4295.21|4293.21|31
1635908400000|2021-11-03 03:00:00|4295.91|4293.91|4295.71|4293.71|4296.21|4294.21|4295.21|4293.21|99
1635908700000|2021-11-03 03:05:00|4295.41|4293.41|4295.71|4293.71|4296.21|4294.21|4295.21|4293.21|137
1635909000000|2021-11-03 03:10:00|4295.41|4293.41|4295.21|4293.21|4295.71|4293.71|4295.21|4293.21|37
1635909300000|2021-11-03 03:15:00|4295.41|4293.41|4295.21|4293.21|4295.71|4293.71|4295.21|4293.21|35
1635909600000|2021-11-03 03:20:00|||||||||15
1635909900000|2021-11-03 03:25:00|4294.71|4292.71|4295.21|4293.21|4295.21|4293.21|4294.71|4292.71|48
1635910200000|2021-11-03 03:30:00|||||||||6
1635910500000|2021-11-03 03:35:00|4294.71|4292.71|4294.71|4292.71|4294.71|4292.71|4294.71|4292.71|33
1635910800000|2021-11-03 03:40:00|4294.41|4292.41|4294.71|4292.71|4294.71|4292.71|4294.21|4292.21|123
1635911100000|2021-11-03 03:45:00|4294.21|4292.21|4294.21|4292.21|4294.41|4292.41|4293.71|4291.71|65
1635911400000|2021-11-03 03:50:00|4293.71|4291.71|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|45
1635911700000|2021-11-03 03:55:00|4294.71|4292.71|4294.21|4292.21|4294.71|4292.71|4294.21|4292.21|8
1635912000000|2021-11-03 04:00:00|4294.41|4292.41|4294.71|4292.71|4294.71|4292.71|4294.41|4292.41|1
1635912300000|2021-11-03 04:05:00|4295.21|4293.21|4294.91|4292.91|4295.21|4293.21|4294.71|4292.71|33
1635912600000|2021-11-03 04:10:00|4295.21|4293.21|4294.71|4292.71|4295.21|4293.21|4294.71|4292.71|45
1635912900000|2021-11-03 04:15:00|4294.91|4292.91|4294.71|4292.71|4295.21|4293.21|4294.71|4292.71|11
1635913200000|2021-11-03 04:20:00|4294.91|4292.91|4295.21|4293.21|4295.21|4293.21|4294.71|4292.71|21
1635913500000|2021-11-03 04:25:00|4294.71|4292.71|4294.21|4292.21|4294.91|4292.91|4294.21|4292.21|59
1635913800000|2021-11-03 04:30:00|4294.41|4292.41|4294.21|4292.21|4294.41|4292.41|4294.21|4292.21|48
1635914100000|2021-11-03 04:35:00|4293.71|4291.71|4293.71|4291.71|4293.71|4291.71|4293.71|4291.71|38
1635914400000|2021-11-03 04:40:00|||||||||9
1635914700000|2021-11-03 04:45:00|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|54
1635915000000|2021-11-03 04:50:00|4293.91|4291.91|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|14
1635915300000|2021-11-03 04:55:00|4293.71|4291.71|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|16
1635915600000|2021-11-03 05:00:00|4294.41|4292.41|4295.21|4293.21|4295.21|4293.21|4294.21|4292.21|62
1635915900000|2021-11-03 05:05:00|4294.71|4292.71|4293.21|4291.21|4295.21|4293.21|4293.21|4291.21|93
1635916200000|2021-11-03 05:10:00|4292.71|4290.71|4292.71|4290.71|4293.21|4291.21|4292.71|4290.71|22
1635916500000|2021-11-03 05:15:00|4292.91|4290.91|4293.21|4291.21|4293.21|4291.21|4292.71|4290.71|4
1635916800000|2021-11-03 05:20:00|4293.71|4291.71|4293.71|4291.71|4294.21|4292.21|4293.21|4291.21|27
1635917100000|2021-11-03 05:25:00|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|6
1635917400000|2021-11-03 05:30:00|4293.71|4291.71|4292.71|4290.71|4294.21|4292.21|4292.71|4290.71|123
1635917700000|2021-11-03 05:35:00|4292.21|4290.21|4292.21|4290.21|4292.21|4290.21|4291.71|4289.71|209
1635918000000|2021-11-03 05:40:00|4292.71|4290.71|4292.21|4290.21|4292.71|4290.71|4291.71|4289.71|30
1635918300000|2021-11-03 05:45:00|4291.71|4289.71|4291.71|4289.71|4291.91|4289.91|4291.21|4289.21|16
1635918600000|2021-11-03 05:50:00|4292.21|4290.21|4291.71|4289.71|4292.21|4290.21|4291.71|4289.71|8
1635918900000|2021-11-03 05:55:00|4292.21|4290.21|4292.21|4290.21|4292.41|4290.41|4291.41|4289.41|33
1635919200000|2021-11-03 06:00:00|4292.71|4290.71|4292.71|4290.71|4293.21|4291.21|4292.21|4290.21|87
1635919500000|2021-11-03 06:05:00|4292.21|4290.21|4292.71|4290.71|4292.71|4290.71|4292.21|4290.21|52
1635919800000|2021-11-03 06:10:00|4293.21|4291.21|4294.21|4292.21|4294.21|4292.21|4293.21|4291.21|62
1635920100000|2021-11-03 06:15:00|4294.71|4292.71|4295.71|4293.71|4295.71|4293.71|4294.71|4292.71|107
1635920400000|2021-11-03 06:20:00|4295.41|4293.41|4296.21|4294.21|4296.21|4294.21|4295.21|4293.21|113
1635920700000|2021-11-03 06:25:00|4296.71|4294.71|4296.21|4294.21|4297.71|4295.71|4296.21|4294.21|159
1635921000000|2021-11-03 06:30:00|4296.41|4294.41|4294.21|4292.21|4296.41|4294.41|4294.21|4292.21|144
1635921300000|2021-11-03 06:35:00|4294.41|4292.41|4293.21|4291.21|4294.71|4292.71|4293.21|4291.21|204
1635921600000|2021-11-03 06:40:00|4292.71|4290.71|4292.71|4290.71|4292.91|4290.91|4292.71|4290.71|70
1635921900000|2021-11-03 06:45:00|4292.21|4290.21|4291.71|4289.71|4292.21|4290.21|4291.71|4289.71|111
1635922200000|2021-11-03 06:50:00|4291.91|4289.91|4292.71|4290.71|4293.21|4291.21|4291.71|4289.71|177
1635922500000|2021-11-03 06:55:00|4292.91|4290.91|4294.21|4292.21|4294.21|4292.21|4292.41|4290.41|268
1635922800000|2021-11-03 07:00:00|4293.96|4292.46|4292.46|4290.96|4293.96|4292.46|4290.46|4288.96|1602
1635923100000|2021-11-03 07:05:00|4292.66|4291.16|4291.96|4290.46|4292.96|4291.46|4290.46|4288.96|242
1635923400000|2021-11-03 07:10:00|4292.46|4290.96|4289.46|4287.96|4292.46|4290.96|4288.96|4287.46|544
1635923700000|2021-11-03 07:15:00|4288.96|4287.46|4289.46|4287.96|4289.96|4288.46|4288.46|4286.96|653
1635924000000|2021-11-03 07:20:00|4289.96|4288.46|4290.96|4289.46|4290.96|4289.46|4289.46|4287.96|588
1635924300000|2021-11-03 07:25:00|4290.46|4288.96|4290.96|4289.46|4291.46|4289.96|4289.46|4287.96|296
1635924600000|2021-11-03 07:30:00|4290.46|4288.96|4290.66|4289.16|4291.46|4289.96|4290.46|4288.96|488
1635924900000|2021-11-03 07:35:00|4290.46|4288.96|4288.96|4287.46|4291.46|4289.96|4288.96|4287.46|282
1635925200000|2021-11-03 07:40:00|4289.46|4287.96|4288.96|4287.46|4290.46|4288.96|4288.96|4287.46|510
1635925500000|2021-11-03 07:45:00|4289.16|4287.66|4289.46|4287.96|4289.96|4288.46|4288.46|4286.96|741
1635925800000|2021-11-03 07:50:00|4289.96|4288.46|4292.46|4290.96|4292.96|4291.46|4289.96|4288.46|886
1635926100000|2021-11-03 07:55:00|4292.96|4291.46|4292.96|4291.46|4294.96|4293.46|4291.46|4289.96|1187
1635926400000|2021-11-03 08:00:00|4292.46|4290.96|4296.16|4294.66|4297.96|4296.46|4290.96|4289.46|7582
1635926700000|2021-11-03 08:05:00|4295.96|4294.46|4297.46|4295.96|4299.46|4297.96|4293.96|4292.46|5418
1635927000000|2021-11-03 08:10:00|4297.96|4296.46|4296.66|4295.16|4298.46|4296.96|4294.96|4293.46|4015
1635927300000|2021-11-03 08:15:00|4296.46|4294.96|4299.95|4298.45|4300.45|4298.95|4295.66|4294.16|3268
1635927600000|2021-11-03 08:20:00|4300.45|4298.95|4301.95|4300.45|4302.45|4300.95|4299.95|4298.45|3885
1635927900000|2021-11-03 08:25:00|4301.45|4299.95|4300.45|4298.95|4301.95|4300.45|4299.45|4297.95|2655
1635928200000|2021-11-03 08:30:00|4299.95|4298.45|4297.45|4295.95|4300.95|4299.45|4296.95|4295.45|3452
1635928500000|2021-11-03 08:35:00|4296.95|4295.45|4295.45|4293.95|4297.45|4295.95|4294.95|4293.45|2333
1635928800000|2021-11-03 08:40:00|4295.8|4294.3|4295.8|4294.3|4296.8|4295.3|4295.3|4293.8|2299
1635929100000|2021-11-03 08:45:00|4295.3|4293.8|4294.8|4293.3|4296.8|4295.3|4294.3|4292.8|2696
1635929400000|2021-11-03 08:50:00|4295.3|4293.8|4294.3|4292.8|4296.8|4295.3|4293.8|4292.3|2602
1635929700000|2021-11-03 08:55:00|4294.8|4293.3|4296.8|4295.3|4297.8|4296.3|4294.8|4293.3|3434
1635930000000|2021-11-03 09:00:00|4296.3|4294.8|4296.8|4295.3|4296.8|4295.3|4295.3|4293.8|1598
1635930300000|2021-11-03 09:05:00|4296.3|4294.8|4297.8|4296.3|4297.8|4296.3|4295.8|4294.3|1945
1635930600000|2021-11-03 09:10:00|4298.3|4296.8|4298.3|4296.8|4299.8|4298.3|4297.8|4296.3|2459
1635930900000|2021-11-03 09:15:00|4297.8|4296.3|4296.8|4295.3|4299|4297.5|4296.8|4295.3|5052
1635931200000|2021-11-03 09:20:00|4297.3|4295.8|4294.8|4293.3|4297.8|4296.3|4294.8|4293.3|1319
1635931500000|2021-11-03 09:25:00|4295.3|4293.8|4293.8|4292.3|4295.3|4293.8|4293.3|4291.8|3169
1635931800000|2021-11-03 09:30:00|4294.3|4292.8|4294.3|4292.8|4294.8|4293.3|4293.3|4291.8|2389
1635932100000|2021-11-03 09:35:00|4293.8|4292.3|4293.3|4291.8|4294.3|4292.8|4292.8|4291.3|3132
1635932400000|2021-11-03 09:40:00|4293.8|4292.3|4292.8|4291.3|4294.3|4292.8|4292.8|4291.3|1502
1635932700000|2021-11-03 09:45:00|4293.3|4291.8|4292.3|4290.8|4293.8|4292.3|4292.3|4290.8|4562
1635933000000|2021-11-03 09:50:00|4292.8|4291.3|4293.3|4291.8|4293.8|4292.3|4292.3|4290.8|1228
1635933300000|2021-11-03 09:55:00|4293.8|4292.3|4296.3|4294.8|4296.8|4295.3|4293.3|4291.8|3320
1635933600000|2021-11-03 10:00:00|4296.5|4295|4299.3|4297.8|4299.8|4298.3|4296|4294.5|4262
1635933900000|2021-11-03 10:05:00|4299.8|4298.3|4296.3|4294.8|4299.8|4298.3|4295.3|4293.8|3927
1635934200000|2021-11-03 10:10:00|4296.8|4295.3|4295.5|4294|4298.3|4296.8|4295.3|4293.8|1384
1635934500000|2021-11-03 10:15:00|4295.3|4293.8|4294.8|4293.3|4297.3|4295.8|4294.8|4293.3|2595
1635934800000|2021-11-03 10:20:00|4295.3|4293.8|4293.8|4292.3|4295.3|4293.8|4293.3|4291.8|3163
1635935100000|2021-11-03 10:25:00|4294.3|4292.8|4295.3|4293.8|4295.8|4294.3|4294.3|4292.8|1897
1635935400000|2021-11-03 10:30:00|4294.8|4293.3|4294.8|4293.3|4295.8|4294.3|4293.3|4291.8|1022
1635935700000|2021-11-03 10:35:00|4294.3|4292.8|4295.8|4294.3|4295.8|4294.3|4294.3|4292.8|1486
1635936000000|2021-11-03 10:40:00|4296|4294.5|4296.3|4294.8|4296.3|4294.8|4294.3|4292.8|14259
1635936300000|2021-11-03 10:45:00|4295.8|4294.3|4295.8|4294.3|4297.3|4295.8|4295.3|4293.8|1674
1635936600000|2021-11-03 10:50:00|4296.3|4294.8|4296.3|4294.8|4297.3|4295.8|4295.8|4294.3|770
1635936900000|2021-11-03 10:55:00|4295.8|4294.3|4297.8|4296.3|4298.3|4296.8|4295.8|4294.3|2958
1635937200000|2021-11-03 11:00:00|4297.5|4296|4295.8|4294.3|4297.8|4296.3|4295.3|4293.8|1006
1635937500000|2021-11-03 11:05:00|4295.3|4293.8|4294.8|4293.3|4295.8|4294.3|4294.3|4292.8|938
1635937800000|2021-11-03 11:10:00|4294.3|4292.8|4296.3|4294.8|4296.8|4295.3|4294.3|4292.8|721
1635938100000|2021-11-03 11:15:00|4296.5|4295|4296.8|4295.3|4297.3|4295.8|4295.8|4294.3|1222
1635938400000|2021-11-03 11:20:00|4297.3|4295.8|4298.3|4296.8|4298.3|4296.8|4296.3|4294.8|2077
1635938700000|2021-11-03 11:25:00|4298.5|4297|4300.3|4298.8|4300.3|4298.8|4297.8|4296.3|2621
1635939000000|2021-11-03 11:30:00|4300|4298.5|4300.8|4299.3|4301.3|4299.8|4299.8|4298.3|4012
1635939300000|2021-11-03 11:35:00|4301|4299.5|4303.3|4301.8|4303.3|4301.8|4300.8|4299.3|3606
1635939600000|2021-11-03 11:40:00|4303.8|4302.3|4305.3|4303.8|4305.3|4303.8|4303.8|4302.3|3425
1635939900000|2021-11-03 11:45:00|4305.8|4304.3|4305.8|4304.3|4305.8|4304.3|4304.3|4302.8|5709
1635940200000|2021-11-03 11:50:00|4306.3|4304.8|4305.3|4303.8|4306.8|4305.3|4305.3|4303.8|2476
1635940500000|2021-11-03 11:55:00|4305.8|4304.3|4305.3|4303.8|4306.3|4304.8|4304.8|4303.3|2338
1635940800000|2021-11-03 12:00:00|4304.8|4303.3|4305.8|4304.3|4305.8|4304.3|4304.8|4303.3|4078
1635941100000|2021-11-03 12:05:00|4305.3|4303.8|4304.8|4303.3|4305.3|4303.8|4303.8|4302.3|4345
1635941400000|2021-11-03 12:10:00|4305.3|4303.8|4304.3|4302.8|4305.3|4303.8|4304.3|4302.8|1925
1635941700000|2021-11-03 12:15:00|4304.5|4303|4304|4302.5|4305.3|4303.8|4303.3|4301.8|7168
1635942000000|2021-11-03 12:20:00|4303.8|4302.3|4302.3|4300.8|4304.3|4302.8|4301.8|4300.3|2315
1635942300000|2021-11-03 12:25:00|4302.8|4301.3|4301.8|4300.3|4302.8|4301.3|4301.3|4299.8|2855
1635942600000|2021-11-03 12:30:00|4301.3|4299.8|4299.3|4297.8|4301.3|4299.8|4298.8|4297.3|4910
1635942900000|2021-11-03 12:35:00|4299.8|4298.3|4300.3|4298.8|4300.8|4299.3|4298.8|4297.3|2365
1635943200000|2021-11-03 12:40:00|4299.95|4298.45|4298.45|4296.95|4300.45|4298.95|4298.45|4296.95|2393
1635943500000|2021-11-03 12:45:00|4297.95|4296.45|4299.45|4297.95|4299.95|4298.45|4297.95|4296.45|4952
1635943800000|2021-11-03 12:50:00|4298.95|4297.45|4298.45|4296.95|4299.95|4298.45|4298.45|4296.95|1939
1635944100000|2021-11-03 12:55:00|4297.95|4296.45|4298.95|4297.45|4299.45|4297.95|4297.95|4296.45|1569
1635944400000|2021-11-03 13:00:00|4299.45|4297.95|4299.45|4297.95|4299.95|4298.45|4298.45|4296.95|1593
1635944700000|2021-11-03 13:05:00|4299.95|4298.45|4301.45|4299.95|4301.45|4299.95|4299.95|4298.45|2125
1635945000000|2021-11-03 13:10:00|4300.95|4299.45|4302.45|4300.95|4303.45|4301.95|4300.45|4298.95|3960
1635945300000|2021-11-03 13:15:00|4301.95|4300.45|4302.95|4301.45|4303.45|4301.95|4301.45|4299.95|3618
1635945600000|2021-11-03 13:20:00|4303.45|4301.95|4302.45|4300.95|4303.45|4301.95|4301.95|4300.45|1143
1635945900000|2021-11-03 13:25:00|4302.95|4301.45|4303.95|4302.45|4304.65|4303.15|4302.95|4301.45|2085
1635946200000|2021-11-03 13:30:00|4303.45|4301.95|4302.95|4301.45|4303.95|4302.45|4301.45|4299.95|3864
1635946500000|2021-11-03 13:35:00|4302.45|4300.95|4301.95|4300.45|4302.95|4301.45|4299.65|4298.15|3142
1635946800000|2021-11-03 13:40:00|4301.45|4299.95|4300.45|4298.95|4301.65|4300.15|4300.45|4298.95|1807
1635947100000|2021-11-03 13:45:00|4300.95|4299.45|4301.95|4300.45|4302.95|4301.45|4300.95|4299.45|2784
1635947400000|2021-11-03 13:50:00|4302.45|4300.95|4301.45|4299.95|4302.45|4300.95|4300.95|4299.45|3645
1635947700000|2021-11-03 13:55:00|4301.95|4300.45|4300.95|4299.45|4303.45|4301.95|4300.95|4299.45|2236
1635948000000|2021-11-03 14:00:00|4301.45|4299.95|4299.95|4298.45|4301.95|4300.45|4299.45|4297.95|2378
1635948300000|2021-11-03 14:05:00|4300.15|4298.65|4300.95|4299.45|4302.45|4300.95|4299.95|4298.45|1495
1635948600000|2021-11-03 14:10:00|4301.45|4299.95|4302.45|4300.95|4302.95|4301.45|4300.45|4298.95|3876
1635948900000|2021-11-03 14:15:00|4301.95|4300.45|4303.45|4301.95|4303.95|4302.45|4301.45|4299.95|3582
1635949200000|2021-11-03 14:20:00|4302.95|4301.45|4302.95|4301.45|4303.95|4302.45|4302.45|4300.95|3106
1635949500000|2021-11-03 14:25:00|4303.45|4301.95|4301.95|4300.45|4303.45|4301.95|4301.95|4300.45|2335
1635949800000|2021-11-03 14:30:00|4301.45|4299.95|4301.45|4299.95|4301.95|4300.45|4300.95|4299.45|2549
1635950100000|2021-11-03 14:35:00|4301.65|4300.15|4303.95|4302.45|4303.95|4302.45|4299.95|4298.45|6402
1635950400000|2021-11-03 14:40:00|4304.45|4302.95|4305.95|4304.45|4305.95|4304.45|4303.95|4302.45|3053
1635950700000|2021-11-03 14:45:00|4305.45|4303.95|4305.95|4304.45|4306.95|4305.45|4305.45|4303.95|21401
1635951000000|2021-11-03 14:50:00|4306.15|4304.65|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2225
1635951300000|2021-11-03 14:55:00|4306.95|4305.45|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2488
1635951600000|2021-11-03 15:00:00|4306.65|4305.15|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2356
1635951900000|2021-11-03 15:05:00|4305.95|4304.45|4301.45|4299.95|4305.95|4304.45|4300.95|4299.45|8680
1635952200000|2021-11-03 15:10:00|4301.47|4299.97|4303.47|4301.97|4304.47|4302.97|4300.47|4298.97|4281
1635952500000|2021-11-03 15:15:00|4303.97|4302.47|4303.47|4301.97|4304.97|4303.47|4303.47|4301.97|1677
1635952800000|2021-11-03 15:20:00|4303.97|4302.47|4299.97|4298.47|4304.97|4303.47|4299.47|4297.97|7121
1635953100000|2021-11-03 15:25:00|4299.47|4297.97|4300.47|4298.97|4301.97|4300.47|4299.47|4297.97|3322
1635953400000|2021-11-03 15:30:00|4299.97|4298.47|4302.47|4300.97|4303.47|4301.97|4299.97|4298.47|11554
1635953700000|2021-11-03 15:35:00|4302.97|4301.47|4303.47|4301.97|4303.97|4302.47|4302.47|4300.97|3126
1635954000000|2021-11-03 15:40:00|4302.97|4301.47|4303.97|4302.47|4304.47|4302.97|4299.97|4298.47|5685
1635954300000|2021-11-03 15:45:00|4304.47|4302.97|4304.97|4303.47|4304.97|4303.47|4304.17|4302.67|5650
1635954600000|2021-11-03 15:50:00|4305.17|4303.67|4305.47|4303.97|4305.97|4304.47|4304.97|4303.47|10731
1635954900000|2021-11-03 15:55:00|4305.67|4304.17|4307.97|4306.47|4308.47|4306.97|4305.67|4304.17|13651
1635955200000|2021-11-03 16:00:00|4307.67|4306.17|4308.47|4306.97|4309.47|4307.97|4307.47|4305.97|4856
1635955500000|2021-11-03 16:05:00|4308.97|4307.47|4309.97|4308.47|4310.97|4309.47|4308.97|4307.47|5212
1635955800000|2021-11-03 16:10:00|4310.47|4308.97|4309.97|4308.47|4310.47|4308.97|4307.97|4306.47|4357
1635956100000|2021-11-03 16:15:00|4309.47|4307.97|4307.97|4306.47|4309.97|4308.47|4306.47|4304.97|6145
1635956400000|2021-11-03 16:20:00|4308.47|4306.97|4307.97|4306.47|4308.47|4306.97|4306.47|4304.97|11271
1635956700000|2021-11-03 16:25:00|4307.47|4305.97|4308.97|4307.47|4309.47|4307.97|4306.97|4305.47|16590
1635957000000|2021-11-03 16:30:00|4308.47|4306.97|4310.47|4308.97|4310.47|4308.97|4307.47|4305.97|16321
1635957300000|2021-11-03 16:35:00|4310.67|4309.17|4312.47|4310.97|4312.47|4310.97|4309.97|4308.47|17398
1635957600000|2021-11-03 16:40:00|4312.97|4311.47|4312.97|4311.47|4312.97|4311.47|4311.47|4309.97|9327
1635957900000|2021-11-03 16:45:00|4312.47|4310.97|4311.97|4310.47|4312.97|4311.47|4311.97|4310.47|3468
1635958200000|2021-11-03 16:50:00|4311.67|4310.17|4311.97|4310.47|4311.97|4310.47|4311.47|4309.97|3071
1635958500000|2021-11-03 16:55:00|4311.47|4309.97|4311.47|4309.97|4311.97|4310.47|4310.97|4309.47|5636
1635958800000|2021-11-03 17:00:00|4311.67|4310.17|4310.97|4309.47|4311.97|4310.47|4310.47|4308.97|1976
1635959100000|2021-11-03 17:05:00|4311.17|4309.67|4311.97|4310.47|4312.47|4310.97|4310.97|4309.47|1926
1635959400000|2021-11-03 17:10:00|4312.47|4310.97|4311.47|4309.97|4312.47|4310.97|4310.97|4309.47|684
1635959700000|2021-11-03 17:15:00|4311.17|4309.67|4310.97|4309.47|4311.47|4309.97|4310.47|4308.97|2018
1635960000000|2021-11-03 17:20:00|4311.17|4309.67|4310.97|4309.47|4311.47|4309.97|4310.97|4309.47|710
1635960300000|2021-11-03 17:25:00|4311.47|4309.97|4312.47|4310.97|4312.47|4310.97|4311.47|4309.97|1457
1635960600000|2021-11-03 17:30:00|4311.97|4310.47|4312.47|4310.97|4312.47|4310.97|4311.97|4310.47|1458
1635960900000|2021-11-03 17:35:00|4311.97|4310.47|4312.47|4310.97|4312.47|4310.97|4311.47|4309.97|415
1635961200000|2021-11-03 17:40:00|4311.97|4310.47|4312.97|4311.47|4312.97|4311.47|4311.97|4310.47|1136
1635961500000|2021-11-03 17:45:00|4312.47|4310.97|4311.47|4309.97|4312.47|4310.97|4310.47|4308.97|1318
1635961800000|2021-11-03 17:50:00|4310.97|4309.47|4311.97|4310.47|4311.97|4310.47|4310.97|4309.47|596
1635962100000|2021-11-03 17:55:00|4311.47|4309.97|4309.67|4308.17|4311.47|4309.97|4309.47|4307.97|1149
1635962400000|2021-11-03 18:00:00|4309.47|4307.97|4318.17|4316.67|4319.97|4318.47|4309.17|4307.67|5033
1635962700000|2021-11-03 18:05:00|4318.47|4316.97|4316.47|4314.97|4318.97|4317.47|4314.97|4313.47|1583
1635963000000|2021-11-03 18:10:00|4315.97|4314.47|4315.47|4313.97|4317.17|4315.67|4314.47|4312.97|1131
1635963300000|2021-11-03 18:15:00|4315.67|4314.17|4318.97|4317.47|4318.97|4317.47|4314.97|4313.47|810
1635963600000|2021-11-03 18:20:00|4318.47|4316.97|4319.97|4318.47|4320.47|4318.97|4317.97|4316.47|1289
1635963900000|2021-11-03 18:25:00|4320.47|4318.97|4317.97|4316.47|4320.47|4318.97|4317.47|4315.97|794
1635964200000|2021-11-03 18:30:00|4318.47|4316.97|4318.97|4317.47|4319.97|4318.47|4317.97|4316.47|1232
1635964500000|2021-11-03 18:35:00|4319.47|4317.97|4319.47|4317.97|4320.47|4318.97|4317.97|4316.47|1304
1635964800000|2021-11-03 18:40:00|4319.97|4318.47|4321.47|4319.97|4321.97|4320.47|4318.97|4317.47|1383
1635965100000|2021-11-03 18:45:00|4321.17|4319.67|4325.97|4324.47|4326.97|4325.47|4321.17|4319.67|3438
1635965400000|2021-11-03 18:50:00|4326.17|4324.67|4327.47|4325.97|4327.97|4326.47|4325.47|4323.97|2484
1635965700000|2021-11-03 18:55:00|4327.97|4326.47|4326.97|4325.47|4328.47|4326.97|4326.97|4325.47|1566
1635966000000|2021-11-03 19:00:00|4327.17|4325.67|4328.47|4326.97|4329.47|4327.97|4326.97|4325.47|1722
1635966300000|2021-11-03 19:05:00|4327.97|4326.47|4329.47|4327.97|4330.47|4328.97|4327.97|4326.47|2307
1635966600000|2021-11-03 19:10:00|4329.97|4328.47|4329.47|4327.97|4330.47|4328.97|4328.97|4327.47|955
1635966900000|2021-11-03 19:15:00|4329.97|4328.47|4328.97|4327.47|4330.47|4328.97|4328.97|4327.47|1022
1635967200000|2021-11-03 19:20:00|4329.47|4327.97|4329.97|4328.47|4330.17|4328.67|4327.97|4326.47|826
1635967500000|2021-11-03 19:25:00|4330.17|4328.67|4330.47|4328.97|4330.47|4328.97|4328.97|4327.47|461
1635967800000|2021-11-03 19:30:00|4330.67|4329.17|4330.97|4329.47|4331.97|4330.47|4329.97|4328.47|726
1635968100000|2021-11-03 19:35:00|4330.67|4329.17|4329.97|4328.47|4330.97|4329.47|4328.97|4327.47|1044
1635968400000|2021-11-03 19:40:00|4330.47|4328.97|4331.47|4329.97|4331.47|4329.97|4329.97|4328.47|1000
1635968700000|2021-11-03 19:45:00|4331.97|4330.47|4331.97|4330.47|4332.47|4330.97|4331.47|4329.97|1472
1635969000000|2021-11-03 19:50:00|4331.47|4329.97|4330.47|4328.97|4331.47|4329.97|4329.47|4327.97|2565
1635969300000|2021-11-03 19:55:00|4329.97|4328.47|4331.47|4329.97|4331.97|4330.47|4329.97|4328.47|3506
1635969600000|2021-11-03 20:00:00|4331.17|4329.67|4330.47|4328.97|4331.47|4329.97|4330.17|4328.67|522
1635969900000|2021-11-03 20:05:00|4330.97|4329.47|4330.97|4329.47|4331.47|4329.97|4330.97|4329.47|241
1635970200000|2021-11-03 20:10:00|4331.47|4329.97|4331.67|4330.17|4331.97|4330.47|4331.47|4329.97|216
1635970500000|2021-11-03 20:15:00|4331.47|4329.97|4331.97|4330.47|4331.97|4330.47|4331.47|4329.97|44
1635970800000|2021-11-03 20:20:00|4331.47|4329.97|4332.47|4330.97|4332.47|4330.97|4331.47|4329.97|157
1635971100000|2021-11-03 20:25:00|4331.97|4330.47|4331.97|4330.47|4331.97|4330.47|4331.47|4329.97|177
1635971400000|2021-11-03 20:30:00|4331.47|4329.97|4332.47|4330.97|4332.47|4330.97|4331.47|4329.97|309
1635971700000|2021-11-03 20:35:00|4332.97|4331.47|4332.47|4330.97|4332.97|4331.47|4332.47|4330.97|255
1635972000000|2021-11-03 20:40:00|4332.97|4331.47|4331.97|4330.47|4332.97|4331.47|4331.97|4330.47|131
1635972300000|2021-11-03 20:45:00|4331.67|4330.17|4332.97|4331.47|4332.97|4331.47|4331.47|4329.97|296
1635972600000|2021-11-03 20:50:00|4332.67|4331.17|4332.47|4330.97|4332.97|4331.47|4332.47|4330.97|220
1635972900000|2021-11-03 20:55:00|4331.97|4330.47|4332.47|4330.97|4332.67|4331.17|4331.97|4330.47|514
1635973200000|2021-11-03 21:00:00|4333.42|4330.42|4333.52|4330.52|4333.82|4330.82|4333.32|4330.32|3
1635973500000|2021-11-03 21:05:00|4333.62|4330.62|4334.02|4331.02|4334.12|4331.12|4333.62|4330.62|0
1635973800000|2021-11-03 21:10:00|4333.82|4330.82|4334.02|4331.02|4334.12|4331.12|4333.82|4330.82|0
1635974100000|2021-11-03 21:15:00|4333.82|4330.82|4333.82|4330.82|4333.92|4330.92|4333.72|4330.72|0
1635974400000|2021-11-03 21:20:00|4333.92|4330.92|4334.22|4331.22|4334.22|4331.22|4333.82|4330.82|0
1635974700000|2021-11-03 21:25:00|4334.12|4331.12|4333.92|4330.92|4334.22|4331.22|4333.92|4330.92|0
1635975000000|2021-11-03 21:30:00|4334.02|4331.02|4333.92|4330.92|4334.02|4331.02|4333.92|4330.92|0
1635975600000|2021-11-03 21:40:00|4334.12|4331.12|4334.02|4331.02|4334.32|4331.32|4333.92|4330.92|0
1635975900000|2021-11-03 21:45:00|4334.12|4331.12|4333.92|4330.92|4334.22|4331.22|4333.92|4330.92|0
1635976500000|2021-11-03 21:55:00|4333.82|4330.82|4333.82|4330.82|4333.92|4330.92|4333.72|4330.72|0
1635976800000|2021-11-03 22:00:00|4333.42|4330.42|4334.42|4331.42|4334.92|4331.92|4333.22|4330.22|0
1635977100000|2021-11-03 22:05:00|4334.72|4331.72|4335.42|4332.42|4335.62|4332.62|4334.42|4331.42|0
1635977400000|2021-11-03 22:10:00|4335.62|4332.62|4335.82|4332.82|4336.32|4333.32|4335.12|4332.12|0
1635977700000|2021-11-03 22:15:00|4336.12|4333.12|4336.32|4333.32|4337.02|4334.02|4335.82|4332.82|0
1635978000000|2021-11-03 22:20:00|4336.42|4333.42|4335.82|4332.82|4336.52|4333.52|4335.82|4332.82|0
1635978300000|2021-11-03 22:25:00|4335.62|4332.62|4335.62|4332.62|4336.12|4333.12|4335.62|4332.62|0
1635978600000|2021-11-03 22:30:00|4335.82|4332.82|4336.12|4333.12|4336.52|4333.52|4335.62|4332.62|0
1635978900000|2021-11-03 22:35:00|4335.82|4332.82|4335.42|4332.42|4336.12|4333.12|4335.42|4332.42|0
1635979200000|2021-11-03 22:40:00|4335.62|4332.62|4336.32|4333.32|4336.32|4333.32|4335.52|4332.52|0
1635979500000|2021-11-03 22:45:00|4336.52|4333.52|4337.22|4334.22|4337.22|4334.22|4336.32|4333.32|0
1635979800000|2021-11-03 22:50:00|4337.02|4334.02|4337.02|4334.02|4337.22|4334.22|4336.52|4333.52|0
1635980100000|2021-11-03 22:55:00|4336.82|4333.82|4336.82|4333.82|4337.22|4334.22|4336.82|4333.82|0
1635980400000|2021-11-03 23:00:00|4337.02|4334.02|4337.72|4334.72|4338.62|4335.62|4336.82|4333.82|0
1635980700000|2021-11-03 23:05:00|4337.52|4334.52|4340.72|4337.72|4341.22|4338.22|4337.52|4334.52|0
1635981000000|2021-11-03 23:10:00|4340.52|4337.52|4338.42|4335.42|4340.72|4337.72|4337.92|4334.92|0
1635981300000|2021-11-03 23:15:00|4338.22|4335.22|4338.62|4335.62|4338.82|4335.82|4337.92|4334.92|0
1635981600000|2021-11-03 23:20:00|4338.82|4335.82|4338.42|4335.42|4339.12|4336.12|4337.92|4334.92|0
1635981900000|2021-11-03 23:25:00|4338.22|4335.22|4338.62|4335.62|4339.12|4336.12|4338.22|4335.22|0
1635982200000|2021-11-03 23:30:00|4338.72|4335.72|4338.42|4335.42|4338.82|4335.82|4337.52|4334.52|0
1635982500000|2021-11-03 23:35:00|4338.52|4335.52|4338.62|4335.62|4338.62|4335.62|4337.92|4334.92|0
1635982800000|2021-11-03 23:40:00|4338.22|4335.22|4338.42|4335.42|4338.82|4335.82|4338.22|4335.22|0
1635983100000|2021-11-03 23:45:00|4338.52|4335.52|4339.52|4336.52|4339.82|4336.82|4338.52|4335.52|0
1635983400000|2021-11-03 23:50:00|4339.82|4336.82|4339.52|4336.52|4340.02|4337.02|4339.12|4336.12|0
1635983700000|2021-11-03 23:55:00|4339.32|4336.32|4340.22|4337.22|4340.52|4337.52|4339.12|4336.12|0
1635984000000|2021-11-04 00:00:00|4340.02|4337.02|4337.92|4334.92|4340.02|4337.02|4337.72|4334.72|0
1635984300000|2021-11-04 00:05:00|4338.22|4335.22|4337.92|4334.92|4338.42|4335.42|4337.52|4334.52|0
1635984600000|2021-11-04 00:10:00|4338.22|4335.22|4334.22|4331.22|4338.22|4335.22|4334.22|4331.22|0
1635984900000|2021-11-04 00:15:00|4334.02|4331.02|4333.92|4331.92|4335.42|4333.42|4333.72|4331.02|1039
1635985200000|2021-11-04 00:20:00|4333.72|4331.72|4334.22|4332.22|4334.72|4332.72|4333.72|4331.72|208
1635985500000|2021-11-04 00:25:00|4333.92|4331.92|4333.72|4331.72|4334.72|4332.72|4333.22|4331.22|172
1635985800000|2021-11-04 00:30:00|4333.22|4331.22|4333.22|4331.22|4334.22|4332.22|4333.22|4331.22|100
1635986100000|2021-11-04 00:35:00|4332.72|4330.72|4331.22|4329.22|4332.72|4330.72|4330.72|4328.72|241
1635986400000|2021-11-04 00:40:00|4330.72|4328.72|4331.72|4329.72|4331.72|4329.72|4330.72|4328.72|101
1635986700000|2021-11-04 00:45:00|4331.22|4329.22|4332.72|4330.72|4332.72|4330.72|4331.22|4329.22|72
1635987000000|2021-11-04 00:50:00|4332.22|4330.22|4332.72|4330.72|4332.72|4330.72|4332.22|4330.22|37
1635987300000|2021-11-04 00:55:00|4332.22|4330.22|4332.22|4330.22|4332.42|4330.42|4332.22|4330.22|13
1635987600000|2021-11-04 01:00:00|4331.72|4329.72|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|173
1635987900000|2021-11-04 01:05:00|4331.42|4329.42|4332.22|4330.22|4332.22|4330.22|4331.22|4329.22|35
1635988200000|2021-11-04 01:10:00|4331.92|4329.92|4331.92|4329.92|4332.22|4330.22|4331.42|4329.42|55
1635988500000|2021-11-04 01:15:00|4332.22|4330.22|4331.72|4329.72|4332.22|4330.22|4330.72|4328.72|102
1635988800000|2021-11-04 01:20:00|4331.42|4329.42|4331.72|4329.72|4331.72|4329.72|4330.72|4328.72|51
1635989100000|2021-11-04 01:25:00|4331.22|4329.22|4331.72|4329.72|4332.22|4330.22|4331.22|4329.22|46
1635989400000|2021-11-04 01:30:00|4332.22|4330.22|4329.92|4327.92|4332.22|4330.22|4328.72|4326.72|567
1635989700000|2021-11-04 01:35:00|4329.72|4327.72|4329.22|4327.22|4330.72|4328.72|4328.72|4326.72|197
1635990000000|2021-11-04 01:40:00|4329.42|4327.42|4329.22|4327.22|4329.72|4327.72|4328.22|4326.22|95
1635990300000|2021-11-04 01:45:00|4329.72|4327.72|4328.72|4326.72|4330.22|4328.22|4328.22|4326.22|153
1635990600000|2021-11-04 01:50:00|4329.22|4327.22|4327.72|4325.72|4329.22|4327.22|4327.72|4325.72|46
1635990900000|2021-11-04 01:55:00|4328.22|4326.22|4327.92|4325.92|4328.72|4326.72|4327.22|4325.22|73
1635991200000|2021-11-04 02:00:00|4328.22|4326.22|4329.22|4327.22|4329.22|4327.22|4327.72|4325.72|112
1635991500000|2021-11-04 02:05:00|4328.72|4326.72|4328.92|4326.92|4329.72|4327.72|4328.72|4326.72|137
1635991800000|2021-11-04 02:10:00|4328.72|4326.72|4329.72|4327.72|4329.72|4327.72|4328.72|4326.72|32
1635992100000|2021-11-04 02:15:00|4330.22|4328.22|4329.72|4327.72|4330.22|4328.22|4329.22|4327.22|33
1635992400000|2021-11-04 02:20:00|4329.92|4327.92|4330.72|4328.72|4330.72|4328.72|4329.72|4327.72|37
1635992700000|2021-11-04 02:25:00|4330.22|4328.22|4330.22|4328.22|4330.72|4328.72|4330.22|4328.22|24
1635993000000|2021-11-04 02:30:00|4329.72|4327.72|4330.72|4328.72|4330.72|4328.72|4329.72|4327.72|46
1635993300000|2021-11-04 02:35:00|4331.22|4329.22|4330.72|4328.72|4331.22|4329.22|4330.42|4328.42|47
1635993600000|2021-11-04 02:40:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|49
1635993900000|2021-11-04 02:45:00|4331.42|4329.42|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|10
1635994200000|2021-11-04 02:50:00|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|16
1635994500000|2021-11-04 02:55:00|4331.42|4329.42|4331.42|4329.42|4331.42|4329.42|4330.72|4328.72|25
1635994800000|2021-11-04 03:00:00|4331.22|4329.22|4330.72|4328.72|4331.42|4329.42|4330.72|4328.72|10
1635995100000|2021-11-04 03:05:00|4330.92|4328.92|4331.22|4329.22|4331.22|4329.22|4330.72|4328.72|14
1635995400000|2021-11-04 03:10:00|4331.72|4329.72|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|27
1635995700000|2021-11-04 03:15:00|4331.72|4329.72|4331.42|4329.42|4331.72|4329.72|4331.22|4329.22|9
1635996000000|2021-11-04 03:20:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|26
1635996300000|2021-11-04 03:25:00|4330.92|4328.92|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|26
1635996600000|2021-11-04 03:30:00|4330.22|4328.22|4330.22|4328.22|4331.22|4329.22|4329.72|4327.72|51
1635996900000|2021-11-04 03:35:00|4329.92|4327.92|4330.72|4328.72|4331.22|4329.22|4329.92|4327.92|59
1635997200000|2021-11-04 03:40:00|4330.42|4328.42|4330.92|4328.92|4331.22|4329.22|4330.42|4328.42|21
1635997500000|2021-11-04 03:45:00|4330.72|4328.72|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|54
1635997800000|2021-11-04 03:50:00|4330.22|4328.22|4330.72|4328.72|4330.72|4328.72|4330.22|4328.22|35
1635998100000|2021-11-04 03:55:00|4330.42|4328.42|4330.72|4328.72|4330.72|4328.72|4330.22|4328.22|18
1635998400000|2021-11-04 04:00:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|118
1635998700000|2021-11-04 04:05:00|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|4331.22|4329.22|29
1635999000000|2021-11-04 04:10:00|4331.42|4329.42|4332.22|4330.22|4332.72|4330.72|4331.42|4329.42|68
1635999300000|2021-11-04 04:15:00|4332.72|4330.72|4332.72|4330.72|4332.72|4330.72|4332.72|4330.72|27
1635999600000|2021-11-04 04:20:00|4332.42|4330.42|4332.22|4330.22|4332.72|4330.72|4332.22|4330.22|22
1635999900000|2021-11-04 04:25:00|4332.42|4330.42|4332.72|4330.72|4332.72|4330.72|4332.22|4330.22|87
1636000200000|2021-11-04 04:30:00|4332.22|4330.22|4332.22|4330.22|4332.22|4330.22|4331.72|4329.72|49
1636000500000|2021-11-04 04:35:00|4331.72|4329.72|4332.22|4330.22|4332.72|4330.72|4331.72|4329.72|64
1636000800000|2021-11-04 04:40:00|4331.72|4329.72|4331.72|4329.72|4332.22|4330.22|4331.72|4329.72|27
1636001100000|2021-11-04 04:45:00|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|36
1636001400000|2021-11-04 04:50:00|4330.92|4328.92|4330.92|4328.92|4331.22|4329.22|4330.72|4328.72|54
1636001700000|2021-11-04 04:55:00|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|4330.72|4328.72|7
1636002000000|2021-11-04 05:00:00|4331.42|4329.42|4332.22|4330.22|4332.22|4330.22|4331.22|4329.22|75
1636002300000|2021-11-04 05:05:00|4331.72|4329.72|4331.72|4329.72|4332.22|4330.22|4331.72|4329.72|46
1636002600000|2021-11-04 05:10:00|4331.22|4329.22|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|162
1636002900000|2021-11-04 05:15:00|4330.42|4328.42|4330.72|4328.72|4331.22|4329.22|4330.22|4328.22|83
1636003200000|2021-11-04 05:20:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|91
1636003500000|2021-11-04 05:25:00|4331.72|4329.72|4330.72|4328.72|4331.72|4329.72|4330.72|4328.72|22
1636003800000|2021-11-04 05:30:00|4331.22|4329.22|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|29
1636004100000|2021-11-04 05:35:00|4330.22|4328.22|4329.72|4327.72|4330.22|4328.22|4329.72|4327.72|74
1636004400000|2021-11-04 05:40:00|4330.22|4328.22|4331.22|4329.22|4331.22|4329.22|4329.72|4327.72|112
1636004700000|2021-11-04 05:45:00|4330.72|4328.72|4330.72|4328.72|4330.72|4328.72|4330.72|4328.72|40
1636005000000|2021-11-04 05:50:00|4331.22|4329.22|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|209
1636005300000|2021-11-04 05:55:00|4330.72|4328.72|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|309
1636005600000|2021-11-04 06:00:00|4330.72|4328.72|4332.22|4330.22|4332.22|4330.22|4330.22|4328.22|363
1636005900000|2021-11-04 06:05:00|4332.42|4330.42|4333.42|4331.42|4334.72|4332.72|4332.42|4330.42|273
1636006200000|2021-11-04 06:10:00|4333.72|4331.72|4333.22|4331.22|4333.72|4331.72|4331.72|4329.72|151
1636006500000|2021-11-04 06:15:00|4332.92|4330.92|4332.92|4330.92|4333.72|4331.72|4332.72|4330.72|309
1636006800000|2021-11-04 06:20:00|4332.72|4330.72|4333.22|4331.22|4333.42|4331.42|4332.22|4330.22|109
1636007100000|2021-11-04 06:25:00|4333.42|4331.42|4335.72|4333.72|4335.72|4333.72|4333.42|4331.42|144
1636007400000|2021-11-04 06:30:00|4335.22|4333.22|4334.22|4332.22|4335.42|4333.42|4334.22|4332.22|220
1636007700000|2021-11-04 06:35:00|4334.72|4332.72|4335.22|4333.22|4335.22|4333.22|4334.72|4332.72|98
1636008000000|2021-11-04 06:40:00|4334.92|4332.92|4334.22|4332.22|4335.22|4333.22|4334.22|4332.22|107
1636008300000|2021-11-04 06:45:00|4334.42|4332.42|4334.22|4332.22|4334.72|4332.72|4334.22|4332.22|299
1636008600000|2021-11-04 06:50:00|4334.42|4332.42|4336.72|4334.72|4337.22|4335.22|4334.22|4332.22|390
1636008900000|2021-11-04 06:55:00|4336.42|4334.42|4336.72|4334.72|4336.72|4334.72|4334.72|4332.72|214
1636009200000|2021-11-04 07:00:00|4336.47|4334.97|4335.97|4334.47|4336.97|4335.47|4332.97|4331.47|1424
1636009500000|2021-11-04 07:05:00|4335.67|4334.17|4337.17|4335.67|4337.97|4336.47|4334.67|4333.17|1157
1636009800000|2021-11-04 07:10:00|4337.47|4335.97|4340.47|4338.97|4340.47|4338.97|4337.17|4335.67|1131
1636010100000|2021-11-04 07:15:00|4339.97|4338.47|4337.97|4336.47|4339.97|4338.47|4337.97|4336.47|698
1636010400000|2021-11-04 07:20:00|4338.47|4336.97|4335.47|4333.97|4338.47|4336.97|4334.97|4333.47|1139
1636010700000|2021-11-04 07:25:00|4335.97|4334.47|4335.47|4333.97|4335.97|4334.47|4334.97|4333.47|665
1636011000000|2021-11-04 07:30:00|4335.97|4334.47|4334.97|4333.47|4336.47|4334.97|4333.97|4332.47|388
1636011300000|2021-11-04 07:35:00|4334.67|4333.17|4335.97|4334.47|4336.17|4334.67|4334.47|4332.97|262
1636011600000|2021-11-04 07:40:00|4336.47|4334.97|4335.67|4334.17|4336.97|4335.47|4335.47|4333.97|460
1636011900000|2021-11-04 07:45:00|4335.47|4333.97|4335.47|4333.97|4336.47|4334.97|4334.97|4333.47|818
1636012200000|2021-11-04 07:50:00|4334.97|4333.47|4336.47|4334.97|4336.47|4334.97|4334.97|4333.47|840
1636012500000|2021-11-04 07:55:00|4335.97|4334.47|4334.47|4332.97|4336.47|4334.97|4333.47|4331.97|1352
1636012800000|2021-11-04 08:00:00|4333.97|4332.47|4335.97|4334.47|4336.47|4334.97|4330.97|4329.47|7516
1636013100000|2021-11-04 08:05:00|4336.47|4334.97|4333.97|4332.47|4336.97|4335.47|4333.97|4332.47|5166
1636013400000|2021-11-04 08:10:00|4334.47|4332.97|4336.97|4335.47|4336.97|4335.47|4333.47|4331.97|4790
1636013700000|2021-11-04 08:15:00|4336.47|4334.97|4338.97|4337.47|4338.97|4337.47|4335.97|4334.47|5883
1636014000000|2021-11-04 08:20:00|4338.47|4336.97|4337.47|4335.97|4341.47|4339.97|4334.47|4332.97|8261
1636014300000|2021-11-04 08:25:00|4336.97|4335.47|4329.97|4328.47|4336.97|4335.47|4329.97|4328.47|6323
1636014600000|2021-11-04 08:30:00|4330.47|4328.97|4329.47|4327.97|4332.97|4331.47|4329.47|4327.97|4077
1636014900000|2021-11-04 08:35:00|4329.97|4328.47|4329.47|4327.97|4331.47|4329.97|4327.97|4326.47|7530
1636015200000|2021-11-04 08:40:00|4329.03|4327.53|4326.03|4324.53|4330.03|4328.53|4326.03|4324.53|4788
1636015500000|2021-11-04 08:45:00|4326.53|4325.03|4327.53|4326.03|4327.53|4326.03|4325.53|4324.03|4441
1636015800000|2021-11-04 08:50:00|4327.03|4325.53|4327.03|4325.53|4328.03|4326.53|4326.53|4325.03|3719
1636016100000|2021-11-04 08:55:00|4327.53|4326.03|4328.53|4327.03|4328.53|4327.03|4327.53|4326.03|3284
1636016400000|2021-11-04 09:00:00|4329.03|4327.53|4329.03|4327.53|4330.03|4328.53|4328.03|4326.53|10861
1636016700000|2021-11-04 09:05:00|4329.53|4328.03|4329.03|4327.53|4330.53|4329.03|4328.03|4326.53|4026
1636017000000|2021-11-04 09:10:00|4329.53|4328.03|4331.53|4330.03|4332.03|4330.53|4328.03|4326.53|8630
1636017300000|2021-11-04 09:15:00|4330.53|4329.03|4329.03|4327.53|4330.53|4329.03|4329.03|4327.53|2524
1636017600000|2021-11-04 09:20:00|4328.53|4327.03|4330.53|4329.03|4331.03|4329.53|4328.03|4326.53|3587
1636017900000|2021-11-04 09:25:00|4330.23|4328.73|4330.03|4328.53|4331.03|4329.53|4329.53|4328.03|2781
1636018200000|2021-11-04 09:30:00|4329.73|4328.23|4328.53|4327.03|4330.03|4328.53|4327.53|4326.03|1983
1636018500000|2021-11-04 09:35:00|4328.03|4326.53|4326.53|4325.03|4328.53|4327.03|4326.53|4325.03|7057
1636018800000|2021-11-04 09:40:00|4326.03|4324.53|4324.53|4323.03|4326.03|4324.53|4324.53|4323.03|6329
1636019100000|2021-11-04 09:45:00|4325.03|4323.53|4325.53|4324.03|4325.53|4324.03|4324.03|4322.53|2544
1636019400000|2021-11-04 09:50:00|4326.03|4324.53|4325.53|4324.03|4326.53|4325.03|4325.03|4323.53|3363
1636019700000|2021-11-04 09:55:00|4326.03|4324.53|4327.53|4326.03|4328.03|4326.53|4326.03|4324.53|1644
1636020000000|2021-11-04 10:00:00|4327.03|4325.53|4328.53|4327.03|4329.03|4327.53|4326.03|4324.53|3810
1636020300000|2021-11-04 10:05:00|4329.03|4327.53|4328.03|4326.53|4330.03|4328.53|4326.53|4325.03|2050
1636020600000|2021-11-04 10:10:00|4327.53|4326.03|4328.53|4327.03|4329.03|4327.53|4327.03|4325.53|4200
1636020900000|2021-11-04 10:15:00|4329.03|4327.53|4327.03|4325.53|4329.53|4328.03|4327.03|4325.53|1227
1636021200000|2021-11-04 10:20:00|4327.53|4326.03|4328.53|4327.03|4329.53|4328.03|4327.03|4325.53|1611
1636021500000|2021-11-04 10:25:00|4329.03|4327.53|4330.03|4328.53|4330.53|4329.03|4328.53|4327.03|1564
1636021800000|2021-11-04 10:30:00|4329.53|4328.03|4331.03|4329.53|4331.03|4329.53|4329.53|4328.03|4693
1636022100000|2021-11-04 10:35:00|4330.53|4329.03|4332.53|4331.03|4332.53|4331.03|4330.53|4329.03|2405
1636022400000|2021-11-04 10:40:00|4332.23|4330.73|4333.03|4331.53|4333.53|4332.03|4332.03|4330.53|1634
1636022700000|2021-11-04 10:45:00|4332.53|4331.03|4332.03|4330.53|4333.03|4331.53|4332.03|4330.53|10060
1636023000000|2021-11-04 10:50:00|4332.53|4331.03|4333.03|4331.53|4333.53|4332.03|4331.53|4330.03|8865
1636023300000|2021-11-04 10:55:00|4332.53|4331.03|4332.53|4331.03|4332.53|4331.03|4331.53|4330.03|9021
1636023600000|2021-11-04 11:00:00|4332.03|4330.53|4332.03|4330.53|4333.03|4331.53|4331.53|4330.03|8195
1636023900000|2021-11-04 11:05:00|4332.23|4330.73|4331.53|4330.03|4332.53|4331.03|4330.53|4329.03|1198
1636024200000|2021-11-04 11:10:00|4331.03|4329.53|4331.03|4329.53|4332.53|4331.03|4331.03|4329.53|1693
1636024500000|2021-11-04 11:15:00|4331.53|4330.03|4330.53|4329.03|4332.03|4330.53|4330.23|4328.73|1965
1636024800000|2021-11-04 11:20:00|4330.03|4328.53|4332.03|4330.53|4332.03|4330.53|4330.03|4328.53|1485
1636025100000|2021-11-04 11:25:00|4331.53|4330.03|4331.03|4329.53|4332.03|4330.53|4331.03|4329.53|1957
1636025400000|2021-11-04 11:30:00|4331.53|4330.03|4331.53|4330.03|4331.53|4330.03|4330.53|4329.03|6632
1636025700000|2021-11-04 11:35:00|4331.03|4329.53|4331.03|4329.53|4331.03|4329.53|4329.53|4328.03|1299
1636026000000|2021-11-04 11:40:00|4330.53|4329.03|4330.53|4329.03|4331.03|4329.53|4330.03|4328.53|1561
1636026300000|2021-11-04 11:45:00|4330.03|4328.53|4330.03|4328.53|4330.53|4329.03|4329.53|4328.03|1268
1636026600000|2021-11-04 11:50:00|4330.53|4329.03|4329.03|4327.53|4330.53|4329.03|4329.03|4327.53|2100
1636026900000|2021-11-04 11:55:00|4328.53|4327.03|4327.53|4326.03|4329.53|4328.03|4327.53|4326.03|2347
1636027200000|2021-11-04 12:00:00|4327.03|4325.53|4331.53|4330.03|4334.53|4333.03|4326.73|4325.23|8789
1636027500000|2021-11-04 12:05:00|4331.03|4329.53|4333.03|4331.53|4333.53|4332.03|4330.03|4328.53|4359
1636027800000|2021-11-04 12:10:00|4333.53|4332.03|4335.03|4333.53|4335.03|4333.53|4332.53|4331.03|2905
1636028100000|2021-11-04 12:15:00|4334.53|4333.03|4332.53|4331.03|4335.53|4334.03|4332.53|4331.03|1728
1636028400000|2021-11-04 12:20:00|4332.03|4330.53|4330.03|4328.53|4332.53|4331.03|4329.53|4328.03|2015
1636028700000|2021-11-04 12:25:00|4329.53|4328.03|4330.53|4329.03|4331.53|4330.03|4329.53|4328.03|1803
1636029000000|2021-11-04 12:30:00|4330.23|4328.73|4330.53|4329.03|4331.03|4329.53|4329.53|4328.03|1262
1636029300000|2021-11-04 12:35:00|4330.03|4328.53|4331.03|4329.53|4332.03|4330.53|4330.03|4328.53|1429
1636029600000|2021-11-04 12:40:00|4331.63|4330.13|4330.13|4328.63|4332.13|4330.63|4329.63|4328.13|1793
1636029900000|2021-11-04 12:45:00|4329.63|4328.13|4331.63|4330.13|4332.63|4331.13|4329.63|4328.13|4982
1636030200000|2021-11-04 12:50:00|4331.13|4329.63|4330.13|4328.63|4332.13|4330.63|4329.63|4328.13|4382
1636030500000|2021-11-04 12:55:00|4330.63|4329.13|4328.13|4326.63|4331.13|4329.63|4328.13|4326.63|2771
1636030800000|2021-11-04 13:00:00|4328.63|4327.13|4330.13|4328.63|4330.13|4328.63|4328.13|4326.63|1831
1636031100000|2021-11-04 13:05:00|4329.63|4328.13|4330.63|4329.13|4331.63|4330.13|4329.63|4328.13|1713
1636031400000|2021-11-04 13:10:00|4331.13|4329.63|4331.13|4329.63|4331.63|4330.13|4329.63|4328.13|1457
1636031700000|2021-11-04 13:15:00|4331.63|4330.13|4332.13|4330.63|4333.13|4331.63|4330.63|4329.13|2479
1636032000000|2021-11-04 13:20:00|4332.63|4331.13|4333.13|4331.63|4333.63|4332.13|4332.13|4330.63|1668
1636032300000|2021-11-04 13:25:00|4333.63|4332.13|4331.13|4329.63|4333.63|4332.13|4331.13|4329.63|1408
1636032600000|2021-11-04 13:30:00|4331.63|4330.13|4326.63|4325.13|4331.63|4330.13|4326.13|4324.63|5191
1636032900000|2021-11-04 13:35:00|4326.13|4324.63|4324.13|4322.63|4327.63|4326.13|4323.13|4321.63|7408
1636033200000|2021-11-04 13:40:00|4323.63|4322.13|4327.13|4325.63|4328.13|4326.63|4323.63|4322.13|2595
1636033500000|2021-11-04 13:45:00|4327.33|4325.83|4327.13|4325.63|4328.13|4326.63|4325.63|4324.13|3840
1636033800000|2021-11-04 13:50:00|4326.83|4325.33|4329.63|4328.13|4330.13|4328.63|4326.63|4325.13|5106
1636034100000|2021-11-04 13:55:00|4329.13|4327.63|4331.13|4329.63|4331.63|4330.13|4329.13|4327.63|1876
1636034400000|2021-11-04 14:00:00|4330.63|4329.13|4329.63|4328.13|4332.13|4330.63|4329.63|4328.13|5179
1636034700000|2021-11-04 14:05:00|4330.13|4328.63|4332.63|4331.13|4333.13|4331.63|4329.63|4328.13|2525
1636035000000|2021-11-04 14:10:00|4333.13|4331.63|4335.13|4333.63|4335.63|4334.13|4332.63|4331.13|3175
1636035300000|2021-11-04 14:15:00|4335.63|4334.13|4335.13|4333.63|4336.63|4335.13|4334.63|4333.13|4032
1636035600000|2021-11-04 14:20:00|4335.63|4334.13|4335.63|4334.13|4335.63|4334.13|4334.63|4333.13|4057
1636035900000|2021-11-04 14:25:00|4335.13|4333.63|4335.63|4334.13|4335.63|4334.13|4333.63|4332.13|3565
1636036200000|2021-11-04 14:30:00|4335.13|4333.63|4336.63|4335.13|4336.63|4335.13|4335.13|4333.63|2068
1636036500000|2021-11-04 14:35:00|4336.13|4334.63|4335.63|4334.13|4336.63|4335.13|4334.63|4333.13|3055
1636036800000|2021-11-04 14:40:00|4335.13|4333.63|4337.13|4335.63|4337.13|4335.63|4335.13|4333.63|2993
1636037100000|2021-11-04 14:45:00|4336.63|4335.13|4337.63|4336.13|4338.63|4337.13|4336.63|4335.13|3240
1636037400000|2021-11-04 14:50:00|4337.83|4336.33|4337.63|4336.13|4338.63|4337.13|4337.13|4335.63|2992
1636037700000|2021-11-04 14:55:00|4337.13|4335.63|4335.13|4333.63|4338.13|4336.63|4334.63|4333.13|6511
1636038000000|2021-11-04 15:00:00|4334.63|4333.13|4329.63|4328.13|4334.63|4333.13|4329.63|4328.13|6548
1636038300000|2021-11-04 15:05:00|4330.13|4328.63|4330.63|4329.13|4331.63|4330.13|4328.13|4326.63|5423
1636038600000|2021-11-04 15:10:00|4330.27|4328.77|4330.77|4329.27|4332.77|4331.27|4330.27|4328.77|4571
1636038900000|2021-11-04 15:15:00|4330.97|4329.47|4332.77|4331.27|4332.77|4331.27|4329.77|4328.27|3264
1636039200000|2021-11-04 15:20:00|4332.27|4330.77|4327.77|4326.27|4332.27|4330.77|4327.27|4325.77|6831
1636039500000|2021-11-04 15:25:00|4328.27|4326.77|4328.27|4326.77|4329.77|4328.27|4328.27|4326.77|7306
1636039800000|2021-11-04 15:30:00|4327.97|4326.47|4328.77|4327.27|4330.27|4328.77|4327.27|4325.77|4083
1636040100000|2021-11-04 15:35:00|4329.27|4327.77|4330.27|4328.77|4331.27|4329.77|4328.27|4326.77|3760
1636040400000|2021-11-04 15:40:00|4330.77|4329.27|4329.27|4327.77|4330.77|4329.27|4328.77|4327.27|2942
1636040700000|2021-11-04 15:45:00|4329.77|4328.27|4327.77|4326.27|4329.77|4328.27|4327.77|4326.27|5978
1636041000000|2021-11-04 15:50:00|4327.47|4325.97|4328.77|4327.27|4328.77|4327.27|4327.27|4325.77|3045
1636041300000|2021-11-04 15:55:00|4329.27|4327.77|4333.77|4332.27|4333.77|4332.27|4329.27|4327.77|6595
1636041600000|2021-11-04 16:00:00|4333.27|4331.77|4332.77|4331.27|4334.77|4333.27|4332.27|4330.77|5770
1636041900000|2021-11-04 16:05:00|4332.97|4331.47|4333.27|4331.77|4333.27|4331.77|4332.27|4330.77|4898
1636042200000|2021-11-04 16:10:00|4332.77|4331.27|4333.77|4332.27|4334.27|4332.77|4332.77|4331.27|5383
1636042500000|2021-11-04 16:15:00|4333.47|4331.97|4332.77|4331.27|4333.77|4332.27|4332.27|4330.77|5358
1636042800000|2021-11-04 16:20:00|4333.27|4331.77|4332.27|4330.77|4334.27|4332.77|4332.27|4330.77|7462
1636043100000|2021-11-04 16:25:00|4332.77|4331.27|4332.27|4330.77|4332.77|4331.27|4330.27|4328.77|12508
1636043400000|2021-11-04 16:30:00|4331.77|4330.27|4333.27|4331.77|4333.27|4331.77|4329.27|4327.77|28144
1636043700000|2021-11-04 16:35:00|4333.77|4332.27|4334.77|4333.27|4335.77|4334.27|4332.27|4330.77|12337
1636044000000|2021-11-04 16:40:00|4335.27|4333.77|4335.77|4334.27|4335.77|4334.27|4333.77|4332.27|4955
1636044300000|2021-11-04 16:45:00|4336.27|4334.77|4336.27|4334.77|4336.77|4335.27|4335.27|4333.77|7318
1636044600000|2021-11-04 16:50:00|4336.77|4335.27|4334.77|4333.27|4336.77|4335.27|4334.27|4332.77|9715
1636044900000|2021-11-04 16:55:00|4335.27|4333.77|4337.27|4335.77|4337.27|4335.77|4334.77|4333.27|2053
1636045200000|2021-11-04 17:00:00|4336.77|4335.27|4336.27|4334.77|4337.77|4336.27|4335.77|4334.27|4274
1636045500000|2021-11-04 17:05:00|4335.77|4334.27|4337.77|4336.27|4338.27|4336.77|4335.77|4334.27|1322
1636045800000|2021-11-04 17:10:00|4337.97|4336.47|4338.27|4336.77|4338.77|4337.27|4337.77|4336.27|2194
1636046100000|2021-11-04 17:15:00|4337.77|4336.27|4338.77|4337.27|4338.77|4337.27|4337.27|4335.77|2088
1636046400000|2021-11-04 17:20:00|4338.27|4336.77|4337.77|4336.27|4338.77|4337.27|4336.47|4334.97|1286
1636046700000|2021-11-04 17:25:00|4337.27|4335.77|4338.27|4336.77|4338.27|4336.77|4337.27|4335.77|603
1636047000000|2021-11-04 17:30:00|4338.47|4336.97|4336.77|4335.27|4338.77|4337.27|4336.27|4334.77|1008
1636047300000|2021-11-04 17:35:00|4336.47|4334.97|4337.27|4335.77|4337.27|4335.77|4335.77|4334.27|990
1636047600000|2021-11-04 17:40:00|4336.77|4335.27|4338.27|4336.77|4338.27|4336.77|4336.77|4335.27|550
1636047900000|2021-11-04 17:45:00|4337.77|4336.27|4337.27|4335.77|4338.27|4336.77|4336.77|4335.27|1274
1636048200000|2021-11-04 17:50:00|4337.77|4336.27|4337.27|4335.77|4337.77|4336.27|4336.27|4334.77|524
1636048500000|2021-11-04 17:55:00|4337.77|4336.27|4338.27|4336.77|4338.77|4337.27|4337.77|4336.27|845
1636048800000|2021-11-04 18:00:00|4337.77|4336.27|4333.77|4332.27|4337.77|4336.27|4333.77|4332.27|924
1636049100000|2021-11-04 18:05:00|4334.27|4332.77|4335.77|4334.27|4335.77|4334.27|4333.77|4332.27|1972
1636049400000|2021-11-04 18:10:00|4335.27|4333.77|4335.27|4333.77|4335.77|4334.27|4334.77|4333.27|1594
1636049700000|2021-11-04 18:15:00|4334.77|4333.27|4334.77|4333.27|4335.27|4333.77|4333.77|4332.27|1817
1636050000000|2021-11-04 18:20:00|4335.27|4333.77|4335.27|4333.77|4335.27|4333.77|4334.77|4333.27|1622
1636050300000|2021-11-04 18:25:00|4334.77|4333.27|4334.77|4333.27|4335.77|4334.27|4334.77|4333.27|1187
1636050600000|2021-11-04 18:30:00|4335.27|4333.77|4335.27|4333.77|4335.27|4333.77|4334.27|4332.77|1537
1636050900000|2021-11-04 18:35:00|4334.77|4333.27|4335.77|4334.27|4335.77|4334.27|4334.77|4333.27|1834
1636051200000|2021-11-04 18:40:00|4336.27|4334.77|4337.27|4335.77|4337.27|4335.77|4335.77|4334.27|1403
1636051500000|2021-11-04 18:45:00|4337.77|4336.27|4337.77|4336.27|4338.27|4336.77|4337.27|4335.77|514
1636051800000|2021-11-04 18:50:00|4338.27|4336.77|4338.27|4336.77|4338.77|4337.27|4337.27|4335.77|562
1636052100000|2021-11-04 18:55:00|4338.47|4336.97|4337.27|4335.77|4338.77|4337.27|4336.77|4335.27|655
1636052400000|2021-11-04 19:00:00|4336.77|4335.27|4337.77|4336.27|4338.77|4337.27|4336.27|4334.77|841
1636052700000|2021-11-04 19:05:00|4337.27|4335.77|4337.27|4335.77|4338.27|4336.77|4336.77|4335.27|1281
1636053000000|2021-11-04 19:10:00|4337.77|4336.27|4338.77|4337.27|4339.27|4337.77|4337.77|4336.27|770
1636053300000|2021-11-04 19:15:00|4339.27|4337.77|4339.27|4337.77|4339.27|4337.77|4338.27|4336.77|458
1636053600000|2021-11-04 19:20:00|4339.77|4338.27|4340.27|4338.77|4340.77|4339.27|4339.77|4338.27|1454
1636053900000|2021-11-04 19:25:00|4340.77|4339.27|4339.27|4337.77|4340.77|4339.27|4339.27|4337.77|653
1636054200000|2021-11-04 19:30:00|4339.77|4338.27|4340.77|4339.27|4340.77|4339.27|4339.77|4338.27|1038
1636054500000|2021-11-04 19:35:00|4340.27|4338.77|4339.27|4337.77|4340.27|4338.77|4339.27|4337.77|983
1636054800000|2021-11-04 19:40:00|4339.77|4338.27|4337.27|4335.77|4339.77|4338.27|4335.77|4334.27|2100
1636055100000|2021-11-04 19:45:00|4336.77|4335.27|4338.77|4337.27|4339.27|4337.77|4336.77|4335.27|2046
1636055400000|2021-11-04 19:50:00|4339.27|4337.77|4340.27|4338.77|4340.27|4338.77|4338.77|4337.27|1912
1636055700000|2021-11-04 19:55:00|4339.77|4338.27|4339.97|4338.47|4341.27|4339.77|4338.27|4336.77|8684
1636056000000|2021-11-04 20:00:00|4340.27|4338.77|4337.77|4336.27|4340.27|4338.77|4337.77|4336.27|1572
1636056300000|2021-11-04 20:05:00|4337.27|4335.77|4337.27|4335.77|4337.77|4336.27|4337.27|4335.77|425
1636056600000|2021-11-04 20:10:00|4336.77|4335.27|4338.27|4336.77|4338.27|4336.77|4336.47|4334.97|737
1636056900000|2021-11-04 20:15:00|4338.47|4336.97|4338.27|4336.77|4338.77|4337.27|4338.27|4336.77|37
1636057200000|2021-11-04 20:20:00|4337.77|4336.27|4337.77|4336.27|4337.77|4336.27|4337.27|4335.77|291
1636057500000|2021-11-04 20:25:00|4338.27|4336.77|4338.27|4336.77|4338.27|4336.77|4338.27|4336.77|129
1636057800000|2021-11-04 20:30:00|4337.97|4336.47|4339.27|4337.77|4339.27|4337.77|4337.97|4336.47|173
1636058100000|2021-11-04 20:35:00|4339.47|4337.97|4338.77|4337.27|4339.77|4338.27|4338.27|4336.77|96
1636058400000|2021-11-04 20:40:00|4338.47|4336.97|4338.27|4336.77|4338.77|4337.27|4338.27|4336.77|27
1636058700000|2021-11-04 20:45:00|4337.97|4336.47|4337.77|4336.27|4338.27|4336.77|4337.77|4336.27|184
1636059000000|2021-11-04 20:50:00|4338.27|4336.77|4337.27|4335.77|4338.27|4336.77|4337.27|4335.77|152
1636059300000|2021-11-04 20:55:00|4336.77|4335.27|4336.77|4335.27|4336.77|4335.27|4336.27|4334.77|942
1636059600000|2021-11-04 21:00:00|4337.02|4334.02|4336.92|4333.92|4337.22|4334.22|4336.92|4333.92|37
1636059900000|2021-11-04 21:05:00|4336.82|4333.82|4337.02|4334.02|4337.02|4334.02|4336.72|4333.72|0
1636060200000|2021-11-04 21:10:00|4336.82|4333.82|4337.32|4334.32|4337.42|4334.42|4336.82|4333.82|0
1636061100000|2021-11-04 21:25:00|4337.42|4334.42|4337.32|4334.32|4337.42|4334.42|4337.32|4334.32|0
1636061400000|2021-11-04 21:30:00|4337.42|4334.42|4337.42|4334.42|4337.42|4334.42|4337.32|4334.32|0
1636061700000|2021-11-04 21:35:00|4337.32|4334.32|4337.62|4334.62|4337.62|4334.62|4337.32|4334.32|0
1636062000000|2021-11-04 21:40:00|4336.52|4333.52|4337.22|4334.22|4337.22|4334.22|4336.52|4333.52|0
1636062300000|2021-11-04 21:45:00|4337.02|4334.02|4337.22|4334.22|4337.22|4334.22|4337.02|4334.02|0
1636062600000|2021-11-04 21:50:00|4337.02|4334.02|4337.22|4334.22|4337.22|4334.22|4337.02|4334.02|0
1636062900000|2021-11-04 21:55:00|4337.02|4334.02|4336.62|4333.62|4337.22|4334.22|4336.62|4333.62|0
1636063200000|2021-11-04 22:00:00|4336.02|4333.02|4335.52|4332.52|4336.62|4333.62|4334.72|4331.72|0
1636063500000|2021-11-04 22:05:00|4335.32|4332.32|4335.52|4332.52|4335.72|4332.72|4335.22|4332.22|0
1636063800000|2021-11-04 22:10:00|4335.72|4332.72|4336.42|4333.42|4336.42|4333.42|4335.72|4332.72|0
1636064100000|2021-11-04 22:15:00|4336.32|4333.32|4337.32|4334.32|4337.32|4334.32|4335.92|4332.92|0
1636064400000|2021-11-04 22:20:00|4336.92|4333.92|4338.52|4335.52|4338.52|4335.52|4336.92|4333.92|0
1636064700000|2021-11-04 22:25:00|4338.72|4335.72|4338.92|4335.92|4339.92|4336.92|4338.72|4335.72|0
1636065000000|2021-11-04 22:30:00|4339.22|4336.22|4338.72|4335.72|4339.62|4336.62|4338.52|4335.52|0
1636065300000|2021-11-04 22:35:00|4338.92|4335.92|4338.72|4335.72|4339.62|4336.62|4338.72|4335.72|0
1636065600000|2021-11-04 22:40:00|4338.52|4335.52|4338.02|4335.02|4338.52|4335.52|4337.82|4334.82|0
1636065900000|2021-11-04 22:45:00|4338.22|4335.22|4339.22|4336.22|4339.22|4336.22|4338.02|4335.02|0
1636066200000|2021-11-04 22:50:00|4339.42|4336.42|4338.52|4335.52|4339.62|4336.62|4338.22|4335.22|0
1636066500000|2021-11-04 22:55:00|4338.72|4335.72|4338.92|4335.92|4339.22|4336.22|4338.72|4335.72|0
1636066800000|2021-11-04 23:00:00|4339.22|4336.22|4338.72|4335.72|4339.22|4336.22|4338.22|4335.22|0
1636067100000|2021-11-04 23:05:00|4338.62|4335.62|4339.42|4336.42|4339.42|4336.42|4338.52|4335.52|0
1636067400000|2021-11-04 23:10:00|4339.22|4336.22|4338.92|4335.92|4339.42|4336.42|4338.92|4335.92|0
1636067700000|2021-11-04 23:15:00|4338.72|4335.72|4338.42|4335.42|4338.72|4335.72|4338.22|4335.22|0
1636068000000|2021-11-04 23:20:00|4338.22|4335.22|4338.02|4335.02|4338.22|4335.22|4337.62|4334.62|0
1636068300000|2021-11-04 23:25:00|4338.22|4335.22|4337.62|4334.62|4338.22|4335.22|4337.32|4334.32|0
1636068600000|2021-11-04 23:30:00|4337.82|4334.82|4339.22|4336.22|4339.42|4336.42|4337.32|4334.32|0
1636068900000|2021-11-04 23:35:00|4339.42|4336.42|4338.52|4335.52|4339.42|4336.42|4338.22|4335.22|0
1636069200000|2021-11-04 23:40:00|4338.22|4335.22|4338.92|4335.92|4339.42|4336.42|4338.22|4335.22|0
1636069500000|2021-11-04 23:45:00|4339.22|4336.22|4339.42|4336.42|4339.62|4336.62|4339.22|4336.22|0
1636069800000|2021-11-04 23:50:00|4339.62|4336.62|4341.02|4338.02|4341.02|4338.02|4339.62|4336.62|0
1636070100000|2021-11-04 23:55:00|4341.32|4338.32|4341.02|4338.02|4341.32|4338.32|4340.32|4337.32|0
1636070400000|2021-11-05 00:00:00|4340.82|4337.82|4339.92|4336.92|4340.82|4337.82|4339.62|4336.62|0
1636070700000|2021-11-05 00:05:00|4340.12|4337.12|4339.42|4336.42|4340.32|4337.32|4338.72|4335.72|0
1636071000000|2021-11-05 00:10:00|4339.32|4336.32|4338.52|4335.52|4339.62|4336.62|4338.22|4335.22|0
1636071300000|2021-11-05 00:15:00|4338.72|4335.72|4339.02|4337.02|4340.72|4338.72|4338.02|4335.52|365
1636071600000|2021-11-05 00:20:00|4338.72|4336.72|4337.52|4335.52|4339.02|4337.02|4336.52|4334.52|299
1636071900000|2021-11-05 00:25:00|4337.02|4335.02|4336.02|4334.02|4337.52|4335.52|4335.02|4333.02|226
1636072200000|2021-11-05 00:30:00|4335.52|4333.52|4334.02|4332.02|4336.02|4334.02|4334.02|4332.02|127
1636072500000|2021-11-05 00:35:00|4333.02|4331.02|4334.02|4332.02|4334.02|4332.02|4333.02|4331.02|124
1636072800000|2021-11-05 00:40:00|4333.52|4331.52|4334.52|4332.52|4334.52|4332.52|4333.02|4331.02|123
1636073100000|2021-11-05 00:45:00|4335.02|4333.02|4336.02|4334.02|4336.52|4334.52|4334.02|4332.02|123
1636073400000|2021-11-05 00:50:00|4336.22|4334.22|4336.52|4334.52|4336.52|4334.52|4335.22|4333.22|195
1636073700000|2021-11-05 00:55:00|4337.02|4335.02|4337.52|4335.52|4337.72|4335.72|4337.02|4335.02|124
1636074000000|2021-11-05 01:00:00|4338.02|4336.02|4334.02|4332.02|4338.02|4336.02|4334.02|4332.02|169
1636074300000|2021-11-05 01:05:00|4333.72|4331.72|4335.52|4333.52|4336.52|4334.52|4333.52|4331.52|169
1636074600000|2021-11-05 01:10:00|4336.02|4334.02|4336.22|4334.22|4337.72|4335.72|4336.02|4334.02|144
1636074900000|2021-11-05 01:15:00|4336.52|4334.52|4337.72|4335.72|4338.02|4336.02|4336.52|4334.52|88
1636075200000|2021-11-05 01:20:00|4337.52|4335.52|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|103
1636075500000|2021-11-05 01:25:00|4338.02|4336.02|4337.02|4335.02|4338.52|4336.52|4336.52|4334.52|97
1636075800000|2021-11-05 01:30:00|4336.52|4334.52|4334.02|4332.02|4337.02|4335.02|4333.52|4331.52|187
1636076100000|2021-11-05 01:35:00|4334.22|4332.22|4333.02|4331.02|4335.52|4333.52|4331.72|4329.72|107
1636076400000|2021-11-05 01:40:00|4333.22|4331.22|4334.02|4332.02|4334.52|4332.52|4333.02|4331.02|76
1636076700000|2021-11-05 01:45:00|4334.22|4332.22|4335.52|4333.52|4336.02|4334.02|4333.72|4331.72|65
1636077000000|2021-11-05 01:50:00|4336.02|4334.02|4335.52|4333.52|4336.52|4334.52|4335.02|4333.02|41
1636077300000|2021-11-05 01:55:00|4335.02|4333.02|4334.52|4332.52|4335.02|4333.02|4333.52|4331.52|86
1636077600000|2021-11-05 02:00:00|4334.02|4332.02|4335.52|4333.52|4335.52|4333.52|4333.52|4331.52|63
1636077900000|2021-11-05 02:05:00|4336.02|4334.02|4336.52|4334.52|4337.02|4335.02|4335.52|4333.52|113
1636078200000|2021-11-05 02:10:00|4336.72|4334.72|4336.52|4334.52|4337.52|4335.52|4336.52|4334.52|62
1636078500000|2021-11-05 02:15:00|4337.02|4335.02|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|38
1636078800000|2021-11-05 02:20:00|4336.52|4334.52|4337.02|4335.02|4337.02|4335.02|4336.52|4334.52|27
1636079100000|2021-11-05 02:25:00|4337.52|4335.52|4338.52|4336.52|4338.52|4336.52|4337.52|4335.52|108
1636079400000|2021-11-05 02:30:00|4338.02|4336.02|4337.52|4335.52|4338.02|4336.02|4337.52|4335.52|58
1636079700000|2021-11-05 02:35:00|4337.02|4335.02|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|29
1636080000000|2021-11-05 02:40:00|4339.02|4337.02|4339.52|4337.52|4339.52|4337.52|4339.02|4337.02|88
1636080300000|2021-11-05 02:45:00|4339.02|4337.02|4339.02|4337.02|4340.52|4338.52|4338.52|4336.52|67
1636080600000|2021-11-05 02:50:00|4339.52|4337.52|4339.52|4337.52|4340.02|4338.02|4339.02|4337.02|61
1636080900000|2021-11-05 02:55:00|4339.72|4337.72|4339.02|4337.02|4340.02|4338.02|4339.02|4337.02|44
1636081200000|2021-11-05 03:00:00|4339.52|4337.52|4339.02|4337.02|4339.52|4337.52|4338.52|4336.52|71
1636081500000|2021-11-05 03:05:00|4338.72|4336.72|4339.02|4337.02|4339.22|4337.22|4338.02|4336.02|80
1636081800000|2021-11-05 03:10:00|4338.52|4336.52|4339.02|4337.02|4339.02|4337.02|4338.52|4336.52|68
1636082100000|2021-11-05 03:15:00|4338.72|4336.72|4338.52|4336.52|4339.02|4337.02|4338.02|4336.02|57
1636082400000|2021-11-05 03:20:00|4338.02|4336.02|4336.52|4334.52|4338.02|4336.02|4336.52|4334.52|36
1636082700000|2021-11-05 03:25:00|4337.02|4335.02|4336.52|4334.52|4337.02|4335.02|4336.52|4334.52|73
1636083000000|2021-11-05 03:30:00|4337.02|4335.02|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|59
1636083300000|2021-11-05 03:35:00|4336.72|4334.72|4337.02|4335.02|4337.02|4335.02|4336.52|4334.52|61
1636083600000|2021-11-05 03:40:00|4336.52|4334.52|4334.52|4332.52|4336.52|4334.52|4333.52|4331.52|95
1636083900000|2021-11-05 03:45:00|4334.22|4332.22|4337.52|4335.52|4337.52|4335.52|4334.02|4332.02|133
1636084200000|2021-11-05 03:50:00|4337.22|4335.22|4337.52|4335.52|4338.02|4336.02|4337.02|4335.02|55
1636084500000|2021-11-05 03:55:00|4337.72|4335.72|4337.52|4335.52|4338.02|4336.02|4337.52|4335.52|36
1636084800000|2021-11-05 04:00:00|4337.22|4335.22|4337.52|4335.52|4337.52|4335.52|4337.02|4335.02|39
1636085100000|2021-11-05 04:05:00|4337.02|4335.02|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|39
1636085400000|2021-11-05 04:10:00|4338.02|4336.02|4338.22|4336.22|4338.52|4336.52|4338.02|4336.02|34
1636085700000|2021-11-05 04:15:00|4338.52|4336.52|4338.22|4336.22|4338.52|4336.52|4338.02|4336.02|18
1636086000000|2021-11-05 04:20:00|4338.52|4336.52|4338.02|4336.02|4338.52|4336.52|4338.02|4336.02|21
1636086300000|2021-11-05 04:25:00|||||||||17
1636086600000|2021-11-05 04:30:00|4338.52|4336.52|4337.52|4335.52|4338.52|4336.52|4337.52|4335.52|49
1636086900000|2021-11-05 04:35:00|4338.02|4336.02|4338.02|4336.02|4338.02|4336.02|4337.52|4335.52|36
1636087200000|2021-11-05 04:40:00|4337.72|4335.72|4337.22|4335.22|4337.72|4335.72|4337.02|4335.02|8
1636087500000|2021-11-05 04:45:00|4337.52|4335.52|4337.52|4335.52|4338.02|4336.02|4337.22|4335.22|9
1636087800000|2021-11-05 04:50:00|4337.02|4335.02|4337.52|4335.52|4337.52|4335.52|4337.02|4335.02|10
1636088100000|2021-11-05 04:55:00|4337.22|4335.22|4337.02|4335.02|4337.52|4335.52|4337.02|4335.02|62
1636088400000|2021-11-05 05:00:00|4336.52|4334.52|4336.02|4334.02|4337.02|4335.02|4336.02|4334.02|57
1636088700000|2021-11-05 05:05:00|4335.52|4333.52|4335.52|4333.52|4335.52|4333.52|4335.02|4333.02|36
1636089000000|2021-11-05 05:10:00|4335.02|4333.02|4336.02|4334.02|4336.02|4334.02|4335.02|4333.02|23
1636089300000|2021-11-05 05:15:00|4335.52|4333.52|4336.02|4334.02|4336.02|4334.02|4335.52|4333.52|57
1636089600000|2021-11-05 05:20:00|4335.72|4333.72|4335.52|4333.52|4336.02|4334.02|4335.52|4333.52|5
1636089900000|2021-11-05 05:25:00|4336.02|4334.02|4335.72|4333.72|4336.02|4334.02|4335.02|4333.02|78
1636090200000|2021-11-05 05:30:00|4336.02|4334.02|4335.52|4333.52|4336.52|4334.52|4335.52|4333.52|26
1636090500000|2021-11-05 05:35:00|4336.02|4334.02|4336.02|4334.02|4336.02|4334.02|4335.52|4333.52|22
1636090800000|2021-11-05 05:40:00|4335.52|4333.52|4335.52|4333.52|4336.02|4334.02|4335.52|4333.52|28
1636091100000|2021-11-05 05:45:00|4335.02|4333.02|4335.02|4333.02|4335.02|4333.02|4334.52|4332.52|22
1636091400000|2021-11-05 05:50:00|4335.52|4333.52|4335.02|4333.02|4336.02|4334.02|4335.02|4333.02|12
1636091700000|2021-11-05 05:55:00|4334.52|4332.52|4334.52|4332.52|4335.02|4333.02|4334.02|4332.02|43
1636092000000|2021-11-05 06:00:00|4335.02|4333.02|4335.52|4333.52|4336.02|4334.02|4334.02|4332.02|127
1636092300000|2021-11-05 06:05:00|4335.02|4333.02|4336.52|4334.52|4336.52|4334.52|4335.02|4333.02|220
1636092600000|2021-11-05 06:10:00|4337.02|4335.02|4337.02|4335.02|4337.52|4335.52|4335.52|4333.52|160
1636092900000|2021-11-05 06:15:00|4336.52|4334.52|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|49
1636093200000|2021-11-05 06:20:00|4336.52|4334.52|4336.02|4334.02|4336.52|4334.52|4335.52|4333.52|131
1636093500000|2021-11-05 06:25:00|4336.52|4334.52|4336.02|4334.02|4336.52|4334.52|4336.02|4334.02|45
1636093800000|2021-11-05 06:30:00|4335.72|4333.72|4335.72|4333.72|4336.52|4334.52|4335.52|4333.52|58
1636094100000|2021-11-05 06:35:00|4336.02|4334.02|4334.52|4332.52|4336.02|4334.02|4334.52|4332.52|239
1636094400000|2021-11-05 06:40:00|4335.02|4333.02|4334.52|4332.52|4335.02|4333.02|4334.52|4332.52|27
1636094700000|2021-11-05 06:45:00|4334.02|4332.02|4333.52|4331.52|4334.52|4332.52|4333.52|4331.52|76
1636095000000|2021-11-05 06:50:00|4334.02|4332.02|4333.52|4331.52|4334.02|4332.02|4333.52|4331.52|39
1636095300000|2021-11-05 06:55:00|4333.02|4331.02|4334.22|4332.22|4334.52|4332.52|4333.02|4331.02|127
1636095600000|2021-11-05 07:00:00|4333.97|4332.47|4332.27|4330.77|4334.27|4332.77|4331.27|4329.77|1083
1636095900000|2021-11-05 07:05:00|4332.77|4331.27|4333.27|4331.77|4333.77|4332.27|4332.27|4330.77|764
1636096200000|2021-11-05 07:10:00|4332.77|4331.27|4331.27|4329.77|4333.77|4332.27|4331.27|4329.77|927
1636096500000|2021-11-05 07:15:00|4331.77|4330.27|4330.77|4329.27|4332.97|4331.47|4330.77|4329.27|1057
1636096800000|2021-11-05 07:20:00|4330.27|4328.77|4331.27|4329.77|4331.47|4329.97|4330.27|4328.77|845
1636097100000|2021-11-05 07:25:00|4330.77|4329.27|4327.77|4326.27|4330.77|4329.27|4327.27|4325.77|1172
1636097400000|2021-11-05 07:30:00|4327.47|4325.97|4326.77|4325.27|4327.77|4326.27|4326.27|4324.77|1269
1636097700000|2021-11-05 07:35:00|4326.47|4324.97|4326.77|4325.27|4327.47|4325.97|4325.27|4323.77|2423
1636098000000|2021-11-05 07:40:00|4327.27|4325.77|4328.77|4327.27|4328.97|4327.47|4326.77|4325.27|989
1636098300000|2021-11-05 07:45:00|4328.97|4327.47|4329.27|4327.77|4330.27|4328.77|4328.27|4326.77|1009
1636098600000|2021-11-05 07:50:00|4329.47|4327.97|4331.77|4330.27|4331.77|4330.27|4329.27|4327.77|1508
1636098900000|2021-11-05 07:55:00|4331.97|4330.47|4332.77|4331.27|4333.77|4332.27|4330.97|4329.47|2406
1636099200000|2021-11-05 08:00:00|4334.27|4332.77|4338.27|4336.77|4338.77|4337.27|4332.27|4330.77|7892
1636099500000|2021-11-05 08:05:00|4337.77|4336.27|4340.27|4338.77|4340.77|4339.27|4337.27|4335.77|5444
1636099800000|2021-11-05 08:10:00|4339.77|4338.27|4341.27|4339.77|4341.77|4340.27|4337.27|4335.77|14747
1636100100000|2021-11-05 08:15:00|4341.77|4340.27|4342.27|4340.77|4343.27|4341.77|4340.27|4338.77|8277
1636100400000|2021-11-05 08:20:00|4341.47|4339.97|4345.77|4344.27|4345.77|4344.27|4340.27|4338.77|4569
1636100700000|2021-11-05 08:25:00|4345.27|4343.77|4342.77|4341.27|4346.27|4344.77|4340.27|4338.77|9426
1636101000000|2021-11-05 08:30:00|4343.27|4341.77|4344.77|4343.27|4344.77|4343.27|4342.27|4340.77|5164
1636101300000|2021-11-05 08:35:00|4344.27|4342.77|4343.27|4341.77|4345.27|4343.77|4343.27|4341.77|5118
1636101600000|2021-11-05 08:40:00|4343.84|4342.34|4342.34|4340.84|4343.84|4342.34|4340.34|4338.84|3369
1636101900000|2021-11-05 08:45:00|4341.84|4340.34|4342.84|4341.34|4343.34|4341.84|4341.84|4340.34|2022
1636102200000|2021-11-05 08:50:00|4343.34|4341.84|4344.34|4342.84|4344.84|4343.34|4341.84|4340.34|2648
1636102500000|2021-11-05 08:55:00|4344.54|4343.04|4339.84|4338.34|4344.84|4343.34|4338.34|4336.84|5414
1636102800000|2021-11-05 09:00:00|4340.34|4338.84|4343.84|4342.34|4344.84|4343.34|4340.34|4338.84|2558
1636103100000|2021-11-05 09:05:00|4344.34|4342.84|4345.34|4343.84|4345.34|4343.84|4342.84|4341.34|2810
1636103400000|2021-11-05 09:10:00|4344.84|4343.34|4347.34|4345.84|4347.34|4345.84|4344.84|4343.34|4160
1636103700000|2021-11-05 09:15:00|4347.04|4345.54|4347.34|4345.84|4348.84|4347.34|4347.04|4345.54|4087
1636104000000|2021-11-05 09:20:00|4347.84|4346.34|4346.84|4345.34|4347.84|4346.34|4345.84|4344.34|1300
1636104300000|2021-11-05 09:25:00|4347.04|4345.54|4348.34|4346.84|4349.84|4348.34|4346.84|4345.34|2431
1636104600000|2021-11-05 09:30:00|4348.84|4347.34|4350.34|4348.84|4351.84|4350.34|4348.84|4347.34|3262
1636104900000|2021-11-05 09:35:00|4350.54|4349.04|4347.84|4346.34|4350.84|4349.34|4347.34|4345.84|3746
1636105200000|2021-11-05 09:40:00|4348.34|4346.84|4348.34|4346.84|4350.34|4348.84|4347.84|4346.34|2075
1636105500000|2021-11-05 09:45:00|4348.84|4347.34|4350.84|4349.34|4350.84|4349.34|4348.84|4347.34|2484
1636105800000|2021-11-05 09:50:00|4351.34|4349.84|4352.34|4350.84|4353.84|4352.34|4351.34|4349.84|3293
1636106100000|2021-11-05 09:55:00|4352.84|4351.34|4353.34|4351.84|4353.84|4352.34|4351.84|4350.34|2918
1636106400000|2021-11-05 10:00:00|4353.84|4352.34|4351.34|4349.84|4354.34|4352.84|4351.34|4349.84|3359
1636106700000|2021-11-05 10:05:00|4350.84|4349.34|4352.34|4350.84|4352.84|4351.34|4350.84|4349.34|3069
1636107000000|2021-11-05 10:10:00|4352.84|4351.34|4352.34|4350.84|4352.84|4351.34|4351.34|4349.84|3385
1636107300000|2021-11-05 10:15:00|4351.84|4350.34|4351.84|4350.34|4352.84|4351.34|4350.84|4349.34|2100
1636107600000|2021-11-05 10:20:00|4352.34|4350.84|4353.34|4351.84|4353.34|4351.84|4352.34|4350.84|3158
1636107900000|2021-11-05 10:25:00|4352.84|4351.34|4352.84|4351.34|4353.84|4352.34|4352.34|4350.84|2209
1636108200000|2021-11-05 10:30:00|4352.34|4350.84|4352.84|4351.34|4352.84|4351.34|4350.34|4348.84|3189
1636108500000|2021-11-05 10:35:00|4352.34|4350.84|4353.34|4351.84|4354.34|4352.84|4352.34|4350.84|13865
1636108800000|2021-11-05 10:40:00|4353.84|4352.34|4353.34|4351.84|4353.84|4352.34|4353.34|4351.84|3185
1636109100000|2021-11-05 10:45:00|4352.84|4351.34|4355.84|4354.34|4355.84|4354.34|4352.84|4351.34|4178
1636109400000|2021-11-05 10:50:00|4356.34|4354.84|4359.34|4357.84|4359.84|4358.34|4355.84|4354.34|15220
1636109700000|2021-11-05 10:55:00|4359.84|4358.34|4361.34|4359.84|4361.84|4360.34|4358.84|4357.34|23290
1636110000000|2021-11-05 11:00:00|4361.84|4360.34|4362.84|4361.34|4363.34|4361.84|4358.84|4357.34|9467
1636110300000|2021-11-05 11:05:00|4362.34|4360.84|4362.84|4361.34|4363.84|4362.34|4361.84|4360.34|3680
1636110600000|2021-11-05 11:10:00|4363.34|4361.84|4363.34|4361.84|4365.84|4364.34|4360.84|4359.34|10099
1636110900000|2021-11-05 11:15:00|4363.04|4361.54|4363.34|4361.84|4363.84|4362.34|4361.84|4360.34|5030
1636111200000|2021-11-05 11:20:00|4363.84|4362.34|4364.84|4363.34|4365.84|4364.34|4363.34|4361.84|5273
1636111500000|2021-11-05 11:25:00|4364.34|4362.84|4360.34|4358.84|4365.84|4364.34|4359.34|4357.84|5306
1636111800000|2021-11-05 11:30:00|4360.54|4359.04|4361.34|4359.84|4363.34|4361.84|4360.34|4358.84|5318
1636112100000|2021-11-05 11:35:00|4361.84|4360.34|4362.84|4361.34|4363.84|4362.34|4361.34|4359.84|3321
1636112400000|2021-11-05 11:40:00|4363.34|4361.84|4362.84|4361.34|4364.34|4362.84|4362.54|4361.04|3207
1636112700000|2021-11-05 11:45:00|4363.34|4361.84|4361.84|4360.34|4363.34|4361.84|4360.34|4358.84|2562
1636113000000|2021-11-05 11:50:00|4361.34|4359.84|4363.34|4361.84|4364.34|4362.84|4360.84|4359.34|2157
1636113300000|2021-11-05 11:55:00|4362.84|4361.34|4363.34|4361.84|4363.84|4362.34|4361.84|4360.34|2106
1636113600000|2021-11-05 12:00:00|4363.04|4361.54|4363.34|4361.84|4364.34|4362.84|4361.34|4359.84|2797
1636113900000|2021-11-05 12:05:00|4362.84|4361.34|4362.84|4361.34|4363.34|4361.84|4362.34|4360.84|1465
1636114200000|2021-11-05 12:10:00|4363.04|4361.54|4363.34|4361.84|4363.84|4362.34|4362.84|4361.34|2364
1636114500000|2021-11-05 12:15:00|4363.04|4361.54|4361.34|4359.84|4363.34|4361.84|4361.34|4359.84|1925
1636114800000|2021-11-05 12:20:00|4361.54|4360.04|4362.84|4361.34|4362.84|4361.34|4361.54|4360.04|2292
1636115100000|2021-11-05 12:25:00|4362.34|4360.84|4362.54|4361.04|4363.34|4361.84|4361.84|4360.34|9479
1636115400000|2021-11-05 12:30:00|4362.34|4360.84|4369.84|4368.34|4370.84|4369.34|4362.34|4360.84|11046
1636115700000|2021-11-05 12:35:00|4370.34|4368.84|4370.34|4368.84|4375.84|4374.34|4369.84|4368.34|9422
1636116000000|2021-11-05 12:40:00|4369.82|4368.32|4371.82|4370.32|4373.82|4372.32|4369.02|4367.52|4314
1636116300000|2021-11-05 12:45:00|4372.32|4370.82|4373.32|4371.82|4374.32|4372.82|4371.32|4369.82|5835
1636116600000|2021-11-05 12:50:00|4373.82|4372.32|4373.82|4372.32|4374.32|4372.82|4372.32|4370.82|3109
1636116900000|2021-11-05 12:55:00|4373.32|4371.82|4374.82|4373.32|4374.82|4373.32|4372.32|4370.82|1875
1636117200000|2021-11-05 13:00:00|4375.32|4373.82|4371.32|4369.82|4375.82|4374.32|4369.32|4367.82|4923
1636117500000|2021-11-05 13:05:00|4370.82|4369.32|4371.82|4370.32|4372.32|4370.82|4370.82|4369.32|2303
1636117800000|2021-11-05 13:10:00|4372.32|4370.82|4373.32|4371.82|4373.32|4371.82|4370.82|4369.32|1786
1636118100000|2021-11-05 13:15:00|4372.82|4371.32|4372.82|4371.32|4373.82|4372.32|4372.32|4370.82|1372
1636118400000|2021-11-05 13:20:00|4373.32|4371.82|4373.32|4371.82|4373.32|4371.82|4372.32|4370.82|5244
1636118700000|2021-11-05 13:25:00|4372.82|4371.32|4373.32|4371.82|4374.32|4372.82|4372.82|4371.32|4003
1636119000000|2021-11-05 13:30:00|4373.82|4372.32|4372.82|4371.32|4374.52|4373.02|4369.82|4368.32|10168
1636119300000|2021-11-05 13:35:00|4373.02|4371.52|4374.82|4373.32|4375.32|4373.82|4372.82|4371.32|3349
1636119600000|2021-11-05 13:40:00|4375.32|4373.82|4374.82|4373.32|4375.82|4374.32|4373.82|4372.32|5614
1636119900000|2021-11-05 13:45:00|4374.32|4372.82|4374.82|4373.32|4375.32|4373.82|4372.32|4370.82|3257
1636120200000|2021-11-05 13:50:00|4374.32|4372.82|4373.82|4372.32|4375.32|4373.82|4373.32|4371.82|3969
1636120500000|2021-11-05 13:55:00|4374.32|4372.82|4373.32|4371.82|4374.32|4372.82|4372.32|4370.82|5987
1636120800000|2021-11-05 14:00:00|4372.82|4371.32|4373.32|4371.82|4374.82|4373.32|4371.82|4370.32|4341
1636121100000|2021-11-05 14:05:00|4372.82|4371.32|4372.82|4371.32|4374.32|4372.82|4371.82|4370.32|2756
1636121400000|2021-11-05 14:10:00|4372.32|4370.82|4371.02|4369.52|4373.82|4372.32|4370.82|4369.32|5113
1636121700000|2021-11-05 14:15:00|4371.32|4369.82|4367.32|4365.82|4371.82|4370.32|4367.32|4365.82|4963
1636122000000|2021-11-05 14:20:00|4367.82|4366.32|4365.32|4363.82|4367.82|4366.32|4365.32|4363.82|7491
1636122300000|2021-11-05 14:25:00|4365.52|4364.02|4362.82|4361.32|4365.82|4364.32|4362.82|4361.32|9228
1636122600000|2021-11-05 14:30:00|4363.32|4361.82|4360.32|4358.82|4363.82|4362.32|4359.82|4358.32|6265
1636122900000|2021-11-05 14:35:00|4360.52|4359.02|4362.82|4361.32|4363.82|4362.32|4360.32|4358.82|4994
1636123200000|2021-11-05 14:40:00|4363.32|4361.82|4364.82|4363.32|4364.82|4363.32|4361.32|4359.82|3965
1636123500000|2021-11-05 14:45:00|4365.32|4363.82|4365.82|4364.32|4366.32|4364.82|4364.82|4363.32|3657
1636123800000|2021-11-05 14:50:00|4365.32|4363.82|4365.82|4364.32|4367.32|4365.82|4364.82|4363.32|3787
1636124100000|2021-11-05 14:55:00|4366.32|4364.82|4366.82|4365.32|4366.82|4365.32|4362.82|4361.32|5304
1636124400000|2021-11-05 15:00:00|4366.32|4364.82|4366.32|4364.82|4366.82|4365.32|4365.32|4363.82|3300
1636124700000|2021-11-05 15:05:00|4366.82|4365.32|4365.82|4364.32|4367.82|4366.32|4365.82|4364.32|2969
1636125000000|2021-11-05 15:10:00|4366.2|4364.7|4367.2|4365.7|4367.7|4366.2|4366.2|4364.7|3211
1636125300000|2021-11-05 15:15:00|4366.7|4365.2|4368.2|4366.7|4368.7|4367.2|4366.7|4365.2|8819
1636125600000|2021-11-05 15:20:00|4368.7|4367.2|4366.7|4365.2|4369.2|4367.7|4366.7|4365.2|3654
1636125900000|2021-11-05 15:25:00|4367.2|4365.7|4365.7|4364.2|4367.7|4366.2|4365.7|4364.2|8117
1636126200000|2021-11-05 15:30:00|4366.2|4364.7|4365.2|4363.7|4367.7|4366.2|4364.7|4363.2|3335
1636126500000|2021-11-05 15:35:00|4364.7|4363.2|4365.2|4363.7|4365.2|4363.7|4363.7|4362.2|6009
1636126800000|2021-11-05 15:40:00|4365.7|4364.2|4364.2|4362.7|4365.7|4364.2|4363.2|4361.7|5037
1636127100000|2021-11-05 15:45:00|4364.7|4363.2|4363.7|4362.2|4364.7|4363.2|4363.7|4362.2|3905
1636127400000|2021-11-05 15:50:00|4363.2|4361.7|4362.2|4360.7|4363.7|4362.2|4361.7|4360.2|4309
1636127700000|2021-11-05 15:55:00|4362.7|4361.2|4361.7|4360.2|4363.7|4362.2|4361.7|4360.2|14943
1636128000000|2021-11-05 16:00:00|4362.2|4360.7|4362.2|4360.7|4363.7|4362.2|4361.7|4360.2|4876
1636128300000|2021-11-05 16:05:00|4361.7|4360.2|4361.2|4359.7|4362.2|4360.7|4360.2|4358.7|14753
1636128600000|2021-11-05 16:10:00|4360.9|4359.4|4360.7|4359.2|4362.2|4360.7|4360.7|4359.2|10122
1636128900000|2021-11-05 16:15:00|4361.2|4359.7|4359.2|4357.7|4361.2|4359.7|4359.2|4357.7|5167
1636129200000|2021-11-05 16:20:00|4359.7|4358.2|4358.2|4356.7|4360.7|4359.2|4358.2|4356.7|6125
1636129500000|2021-11-05 16:25:00|4358.7|4357.2|4358.2|4356.7|4359.7|4358.2|4356.7|4355.2|17304
1636129800000|2021-11-05 16:30:00|4358.7|4357.2|4364.2|4362.7|4364.2|4362.7|4358.2|4356.7|24414
1636130100000|2021-11-05 16:35:00|4363.7|4362.2|4360.2|4358.7|4364.7|4363.2|4359.4|4357.9|15287
1636130400000|2021-11-05 16:40:00|4360.7|4359.2|4359.2|4357.7|4360.7|4359.2|4359.2|4357.7|7794
1636130700000|2021-11-05 16:45:00|4358.7|4357.2|4358.7|4357.2|4359.2|4357.7|4357.7|4356.2|2800
1636131000000|2021-11-05 16:50:00|4358.2|4356.7|4359.2|4357.7|4359.2|4357.7|4357.7|4356.2|7464
1636131300000|2021-11-05 16:55:00|4359.7|4358.2|4358.2|4356.7|4359.7|4358.2|4357.2|4355.7|2288
1636131600000|2021-11-05 17:00:00|4357.7|4356.2|4358.7|4357.2|4359.2|4357.7|4357.2|4355.7|2894
1636131900000|2021-11-05 17:05:00|4358.2|4356.7|4355.7|4354.2|4358.2|4356.7|4355.7|4354.2|1831
1636132200000|2021-11-05 17:10:00|4355.9|4354.4|4354.7|4353.2|4356.2|4354.7|4353.7|4352.2|1407
1636132500000|2021-11-05 17:15:00|4354.2|4352.7|4355.2|4353.7|4355.7|4354.2|4354.2|4352.7|2114
1636132800000|2021-11-05 17:20:00|4354.7|4353.2|4352.7|4351.2|4355.2|4353.7|4352.7|4351.2|1446
1636133100000|2021-11-05 17:25:00|4352.2|4350.7|4348.2|4346.7|4352.7|4351.2|4347.7|4346.2|3122
1636133400000|2021-11-05 17:30:00|4348.7|4347.2|4353.2|4351.7|4354.2|4352.7|4348.7|4347.2|2648
1636133700000|2021-11-05 17:35:00|4353.7|4352.2|4351.7|4350.2|4353.7|4352.2|4351.2|4349.7|1214
1636134000000|2021-11-05 17:40:00|4352.2|4350.7|4351.2|4349.7|4352.2|4350.7|4350.2|4348.7|919
1636134300000|2021-11-05 17:45:00|4350.7|4349.2|4351.7|4350.2|4351.7|4350.2|4349.2|4347.7|1177
1636134600000|2021-11-05 17:50:00|4351.4|4349.9|4354.2|4352.7|4354.2|4352.7|4351.2|4349.7|930
1636134900000|2021-11-05 17:55:00|4353.9|4352.4|4356.2|4354.7|4356.7|4355.2|4353.2|4351.7|522
1636135200000|2021-11-05 18:00:00|4355.7|4354.2|4357.7|4356.2|4358.2|4356.7|4355.7|4354.2|1003
1636135500000|2021-11-05 18:05:00|4358.2|4356.7|4360.2|4358.7|4360.2|4358.7|4358.2|4356.7|1176
1636135800000|2021-11-05 18:10:00|4359.7|4358.2|4360.2|4358.7|4360.7|4359.2|4359.2|4357.7|467
1636136100000|2021-11-05 18:15:00|4360.7|4359.2|4360.2|4358.7|4360.7|4359.2|4360.2|4358.7|503
1636136400000|2021-11-05 18:20:00|4360.7|4359.2|4358.2|4356.7|4360.7|4359.2|4358.2|4356.7|658
1636136700000|2021-11-05 18:25:00|4358.7|4357.2|4360.7|4359.2|4360.7|4359.2|4358.2|4356.7|520
1636137000000|2021-11-05 18:30:00|4360.2|4358.7|4359.7|4358.2|4360.7|4359.2|4359.7|4358.2|548
1636137300000|2021-11-05 18:35:00|4359.2|4357.7|4360.7|4359.2|4361.2|4359.7|4358.4|4356.9|611
1636137600000|2021-11-05 18:40:00|4360.2|4358.7|4360.7|4359.2|4360.7|4359.2|4359.7|4358.2|584
1636137900000|2021-11-05 18:45:00|4361.2|4359.7|4360.7|4359.2|4362.2|4360.7|4360.7|4359.2|733
1636138200000|2021-11-05 18:50:00|4361.2|4359.7|4361.7|4360.2|4361.7|4360.2|4360.7|4359.2|810
1636138500000|2021-11-05 18:55:00|4361.2|4359.7|4360.7|4359.2|4361.7|4360.2|4360.2|4358.7|826
1636138800000|2021-11-05 19:00:00|4361.2|4359.7|4357.2|4355.7|4361.2|4359.7|4356.7|4355.2|528
1636139100000|2021-11-05 19:05:00|4357.7|4356.2|4359.7|4358.2|4359.7|4358.2|4356.7|4355.2|600
1636139400000|2021-11-05 19:10:00|4360.2|4358.7|4360.2|4358.7|4360.2|4358.7|4359.2|4357.7|396
1636139700000|2021-11-05 19:15:00|4359.7|4358.2|4359.7|4358.2|4360.2|4358.7|4358.7|4357.2|398
1636140000000|2021-11-05 19:20:00|4359.2|4357.7|4359.2|4357.7|4359.7|4358.2|4358.2|4356.7|599
1636140300000|2021-11-05 19:25:00|4358.7|4357.2|4359.7|4358.2|4359.7|4358.2|4357.2|4355.7|758
1636140600000|2021-11-05 19:30:00|4360.2|4358.7|4362.2|4360.7|4362.2|4360.7|4358.7|4357.2|1092
1636140900000|2021-11-05 19:35:00|4362.7|4361.2|4364.2|4362.7|4364.7|4363.2|4362.2|4360.7|1255
1636141200000|2021-11-05 19:40:00|4363.7|4362.2|4361.2|4359.7|4363.7|4362.2|4360.7|4359.2|797
1636141500000|2021-11-05 19:45:00|4360.7|4359.2|4360.7|4359.2|4362.2|4360.7|4360.2|4358.7|668
1636141800000|2021-11-05 19:50:00|4361.2|4359.7|4359.7|4358.2|4362.2|4360.7|4359.2|4357.7|1188
1636142100000|2021-11-05 19:55:00|4359.4|4357.9|4364.7|4363.2|4364.7|4363.2|4359.2|4357.7|4422
1636142400000|2021-11-05 20:00:00|4364.2|4362.7|4362.7|4361.2|4364.2|4362.7|4360.7|4359.2|1073
1636142700000|2021-11-05 20:05:00|4362.2|4360.7|4361.2|4359.7|4362.7|4361.2|4360.7|4359.2|284
1636143000000|2021-11-05 20:10:00|4360.7|4359.2|4360.7|4359.2|4361.2|4359.7|4360.2|4358.7|237
1636143300000|2021-11-05 20:15:00|4361.2|4359.7|4360.2|4358.7|4361.2|4359.7|4359.7|4358.2|129
1636143600000|2021-11-05 20:20:00|4359.9|4358.4|4359.7|4358.2|4360.2|4358.7|4359.7|4358.2|124
1636143900000|2021-11-05 20:25:00|4360.2|4358.7|4359.7|4358.2|4360.2|4358.7|4359.2|4357.7|437
1636144200000|2021-11-05 20:30:00|4359.4|4357.9|4360.2|4358.7|4360.2|4358.7|4359.2|4357.7|54
1636144500000|2021-11-05 20:35:00|||||||||18
1636144800000|2021-11-05 20:40:00|4359.7|4358.2|4360.2|4358.7|4360.2|4358.7|4359.7|4358.2|58
1636145100000|2021-11-05 20:45:00|4360.7|4359.2|4362.2|4360.7|4362.7|4361.2|4360.7|4359.2|435
1636145400000|2021-11-05 20:50:00|4362.4|4360.9|4360.7|4359.2|4362.7|4361.2|4360.7|4359.2|302
1636145700000|2021-11-05 20:55:00|4360.9|4359.4|4361.2|4359.7|4361.7|4360.2|4359.4|4357.9|326
1636326000000|2021-11-07 23:00:00|4360.25|4357.25|4361.35|4358.35|4362.05|4359.05|4359.75|4356.75|0
1636326300000|2021-11-07 23:05:00|4361.55|4358.55|4363.25|4360.25|4363.25|4360.25|4360.55|4357.55|0
1636326600000|2021-11-07 23:10:00|4363.45|4360.45|4363.75|4360.75|4364.45|4361.45|4363.25|4360.25|0
1636326900000|2021-11-07 23:15:00|4363.45|4360.45|4362.55|4359.55|4363.45|4360.45|4362.35|4359.35|0
1636327200000|2021-11-07 23:20:00|4362.75|4359.75|4363.25|4360.25|4365.15|4362.15|4362.75|4359.75|0
1636327500000|2021-11-07 23:25:00|4363.45|4360.45|4362.05|4359.05|4363.45|4360.45|4361.85|4358.85|0
1636327800000|2021-11-07 23:30:00|4362.35|4359.35|4363.05|4360.05|4363.45|4360.45|4362.05|4359.05|0
1636328100000|2021-11-07 23:35:00|4363.25|4360.25|4363.95|4360.95|4363.95|4360.95|4363.05|4360.05|0
1636328400000|2021-11-07 23:40:00|4363.75|4360.75|4364.45|4361.45|4364.45|4361.45|4363.75|4360.75|0
1636328700000|2021-11-07 23:45:00|4364.55|4361.55|4363.95|4360.95|4364.65|4361.65|4363.75|4360.75|0
1636329000000|2021-11-07 23:50:00|4363.75|4360.75|4360.95|4357.95|4363.75|4360.75|4360.95|4357.95|0
1636329300000|2021-11-07 23:55:00|4360.75|4357.75|4360.45|4357.45|4361.15|4358.15|4360.05|4357.05|0
1636329600000|2021-11-08 00:00:00|4360.25|4357.25|4359.55|4356.55|4360.95|4357.95|4359.35|4356.35|0
1636329900000|2021-11-08 00:05:00|4359.45|4356.45|4360.25|4357.25|4360.45|4357.45|4359.35|4356.35|0
1636330200000|2021-11-08 00:10:00|4360.45|4357.45|4359.55|4356.55|4360.95|4357.95|4359.35|4356.35|0
1636330500000|2021-11-08 00:15:00|4359.75|4356.75|4357.45|4355.45|4360.05|4357.95|4354.95|4352.95|413
1636330800000|2021-11-08 00:20:00|4356.95|4354.95|4356.45|4354.45|4356.95|4354.95|4355.45|4353.45|133
1636331100000|2021-11-08 00:25:00|4356.15|4354.15|4354.45|4352.45|4356.45|4354.45|4354.45|4352.45|127
1636331400000|2021-11-08 00:30:00|4354.95|4352.95|4355.45|4353.45|4356.95|4354.95|4354.95|4352.95|137
1636331700000|2021-11-08 00:35:00|4355.65|4353.65|4354.95|4352.95|4355.95|4353.95|4354.95|4352.95|89
1636332000000|2021-11-08 00:40:00|4355.15|4353.15|4353.95|4351.95|4355.15|4353.15|4353.15|4351.15|164
1636332300000|2021-11-08 00:45:00|4353.65|4351.65|4354.45|4352.45|4354.95|4352.95|4353.45|4351.45|116
1636332600000|2021-11-08 00:50:00|4354.15|4352.15|4355.65|4353.65|4355.95|4353.95|4352.95|4350.95|135
1636332900000|2021-11-08 00:55:00|4355.45|4353.45|4356.65|4354.65|4356.95|4354.95|4354.45|4352.45|188
1636333200000|2021-11-08 01:00:00|4356.95|4354.95|4358.45|4356.45|4358.95|4356.95|4356.95|4354.95|130
1636333500000|2021-11-08 01:05:00|4358.65|4356.65|4357.45|4355.45|4358.95|4356.95|4357.45|4355.45|138
1636333800000|2021-11-08 01:10:00|4357.65|4355.65|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|95
1636334100000|2021-11-08 01:15:00|4357.65|4355.65|4359.45|4357.45|4359.45|4357.45|4356.95|4354.95|352
1636334400000|2021-11-08 01:20:00|4358.95|4356.95|4355.95|4353.95|4359.95|4357.95|4355.95|4353.95|145
1636334700000|2021-11-08 01:25:00|4356.15|4354.15|4357.45|4355.45|4357.45|4355.45|4355.45|4353.45|129
1636335000000|2021-11-08 01:30:00|4356.95|4354.95|4355.65|4353.65|4357.95|4355.95|4354.45|4352.45|435
1636335300000|2021-11-08 01:35:00|4355.45|4353.45|4356.95|4354.95|4357.95|4355.95|4355.45|4353.45|110
1636335600000|2021-11-08 01:40:00|4357.45|4355.45|4358.45|4356.45|4358.95|4356.95|4357.45|4355.45|195
1636335900000|2021-11-08 01:45:00|4358.15|4356.15|4355.95|4353.95|4358.15|4356.15|4355.95|4353.95|184
1636336200000|2021-11-08 01:50:00|4355.45|4353.45|4353.45|4351.45|4356.45|4354.45|4352.65|4350.65|173
1636336500000|2021-11-08 01:55:00|4353.15|4351.15|4353.65|4351.65|4353.95|4351.95|4352.45|4350.45|113
1636336800000|2021-11-08 02:00:00|4353.45|4351.45|4354.45|4352.45|4355.45|4353.45|4353.45|4351.45|126
1636337100000|2021-11-08 02:05:00|4354.95|4352.95|4355.95|4353.95|4356.45|4354.45|4353.95|4351.95|156
1636337400000|2021-11-08 02:10:00|4356.45|4354.45|4356.65|4354.65|4356.65|4354.65|4355.45|4353.45|40
1636337700000|2021-11-08 02:15:00|4356.45|4354.45|4357.45|4355.45|4357.45|4355.45|4356.15|4354.15|50
1636338000000|2021-11-08 02:20:00|4357.95|4355.95|4357.95|4355.95|4357.95|4355.95|4356.95|4354.95|60
1636338300000|2021-11-08 02:25:00|4358.45|4356.45|4358.65|4356.65|4359.45|4357.45|4358.45|4356.45|63
1636338600000|2021-11-08 02:30:00|4358.95|4356.95|4358.95|4356.95|4359.45|4357.45|4358.45|4356.45|71
1636338900000|2021-11-08 02:35:00|4359.45|4357.45|4357.95|4355.95|4359.45|4357.45|4357.45|4355.45|74
1636339200000|2021-11-08 02:40:00|4357.45|4355.45|4357.95|4355.95|4357.95|4355.95|4356.95|4354.95|47
1636339500000|2021-11-08 02:45:00|4357.65|4355.65|4357.45|4355.45|4358.95|4356.95|4357.45|4355.45|53
1636339800000|2021-11-08 02:50:00|4356.95|4354.95|4356.95|4354.95|4357.95|4355.95|4356.45|4354.45|57
1636340100000|2021-11-08 02:55:00|4357.45|4355.45|4358.45|4356.45|4358.45|4356.45|4356.95|4354.95|82
1636340400000|2021-11-08 03:00:00|4357.95|4355.95|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|37
1636340700000|2021-11-08 03:05:00|4357.65|4355.65|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|89
1636341000000|2021-11-08 03:10:00|4357.65|4355.65|4357.45|4355.45|4357.95|4355.95|4357.45|4355.45|55
1636341300000|2021-11-08 03:15:00|4357.95|4355.95|4357.95|4355.95|4359.45|4357.45|4357.65|4355.65|87
1636341600000|2021-11-08 03:20:00|4357.45|4355.45|4357.45|4355.45|4357.95|4355.95|4357.45|4355.45|51
1636341900000|2021-11-08 03:25:00|4357.95|4355.95|4357.95|4355.95|4358.45|4356.45|4357.45|4355.45|48
1636342200000|2021-11-08 03:30:00|4357.65|4355.65|4357.15|4355.15|4358.45|4356.45|4356.95|4354.95|61
1636342500000|2021-11-08 03:35:00|4357.45|4355.45|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|19
1636342800000|2021-11-08 03:40:00|4356.95|4354.95|4356.95|4354.95|4357.45|4355.45|4356.95|4354.95|26
1636343100000|2021-11-08 03:45:00|4357.45|4355.45|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|49
1636343400000|2021-11-08 03:50:00|4357.95|4355.95|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|74
1636343700000|2021-11-08 03:55:00|4356.95|4354.95|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|57
1636344000000|2021-11-08 04:00:00|4357.95|4355.95|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|29
1636344300000|2021-11-08 04:05:00|4357.15|4355.15|4356.95|4354.95|4357.45|4355.45|4356.95|4354.95|11
1636344600000|2021-11-08 04:10:00|4356.45|4354.45|4356.15|4354.15|4356.65|4354.65|4355.45|4353.45|118
1636344900000|2021-11-08 04:15:00|4356.45|4354.45|4355.45|4353.45|4356.45|4354.45|4355.45|4353.45|8
1636345200000|2021-11-08 04:20:00|4355.95|4353.95|4355.45|4353.45|4355.95|4353.95|4355.15|4353.15|18
1636345500000|2021-11-08 04:25:00|4355.65|4353.65|4355.15|4353.15|4355.65|4353.65|4354.95|4352.95|58
1636345800000|2021-11-08 04:30:00|4355.45|4353.45|4354.95|4352.95|4355.45|4353.45|4354.45|4352.45|22
1636346100000|2021-11-08 04:35:00|4355.45|4353.45|4355.45|4353.45|4355.45|4353.45|4354.95|4352.95|10
1636346400000|2021-11-08 04:40:00|4355.15|4353.15|4354.45|4352.45|4355.45|4353.45|4354.45|4352.45|42
1636346700000|2021-11-08 04:45:00|4354.95|4352.95|4354.45|4352.45|4354.95|4352.95|4354.45|4352.45|8
1636347000000|2021-11-08 04:50:00|4354.15|4352.15|4354.95|4352.95|4355.45|4353.45|4354.15|4352.15|65
1636347300000|2021-11-08 04:55:00|4355.15|4353.15|4355.45|4353.45|4355.65|4353.65|4354.95|4352.95|11
1636347600000|2021-11-08 05:00:00|4355.65|4353.65|4355.45|4353.45|4356.15|4354.15|4354.95|4352.95|32
1636347900000|2021-11-08 05:05:00|4355.65|4353.65|4355.95|4353.95|4357.45|4355.45|4355.45|4353.45|83
1636348200000|2021-11-08 05:10:00|4356.45|4354.45|4356.45|4354.45|4356.45|4354.45|4355.95|4353.95|45
1636348500000|2021-11-08 05:15:00|4356.95|4354.95|4358.45|4356.45|4358.45|4356.45|4356.95|4354.95|34
1636348800000|2021-11-08 05:20:00|4358.95|4356.95|4358.95|4356.95|4358.95|4356.95|4358.45|4356.45|53
1636349100000|2021-11-08 05:25:00|4358.45|4356.45|4358.95|4356.95|4359.95|4357.95|4358.45|4356.45|40
1636349400000|2021-11-08 05:30:00|4359.45|4357.45|4358.45|4356.45|4359.95|4357.95|4358.45|4356.45|91
1636349700000|2021-11-08 05:35:00|4358.65|4356.65|4359.95|4357.95|4360.45|4358.45|4358.65|4356.65|127
1636350000000|2021-11-08 05:40:00|4359.45|4357.45|4359.45|4357.45|4359.95|4357.95|4359.45|4357.45|41
1636350300000|2021-11-08 05:45:00|4358.95|4356.95|4359.45|4357.45|4359.95|4357.95|4358.45|4356.45|81
1636350600000|2021-11-08 05:50:00|4359.65|4357.65|4360.15|4358.15|4360.15|4358.15|4358.95|4356.95|26
1636350900000|2021-11-08 05:55:00|4360.45|4358.45|4359.95|4357.95|4360.95|4358.95|4359.95|4357.95|100
1636351200000|2021-11-08 06:00:00|4360.15|4358.15|4360.95|4358.95|4361.45|4359.45|4359.65|4357.65|111
1636351500000|2021-11-08 06:05:00|4360.65|4358.65|4359.95|4357.95|4360.65|4358.65|4359.45|4357.45|35
1636351800000|2021-11-08 06:10:00|4359.45|4357.45|4359.45|4357.45|4359.95|4357.95|4359.45|4357.45|26
1636352100000|2021-11-08 06:15:00|4359.65|4357.65|4359.45|4357.45|4359.65|4357.65|4358.45|4356.45|80
1636352400000|2021-11-08 06:20:00|4359.95|4357.95|4357.95|4355.95|4360.45|4358.45|4357.95|4355.95|142
1636352700000|2021-11-08 06:25:00|4357.45|4355.45|4357.95|4355.95|4358.45|4356.45|4357.45|4355.45|69
1636353000000|2021-11-08 06:30:00|4357.45|4355.45|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|29
1636353300000|2021-11-08 06:35:00|4357.65|4355.65|4357.15|4355.15|4357.95|4355.95|4356.95|4354.95|48
1636353600000|2021-11-08 06:40:00|4356.95|4354.95|4355.45|4353.45|4357.95|4355.95|4354.95|4352.95|172
1636353900000|2021-11-08 06:45:00|4354.95|4352.95|4356.45|4354.45|4356.45|4354.45|4354.95|4352.95|118
1636354200000|2021-11-08 06:50:00|4356.95|4354.95|4357.95|4355.95|4357.95|4355.95|4356.45|4354.45|218
1636354500000|2021-11-08 06:55:00|4357.45|4355.45|4356.95|4354.95|4357.95|4355.95|4356.95|4354.95|120
1636354800000|2021-11-08 07:00:00|4356.7|4355.2|4358.2|4356.7|4358.7|4357.2|4353.7|4352.2|1161
1636355100000|2021-11-08 07:05:00|4357.7|4356.2|4360.2|4358.7|4360.2|4358.7|4357.7|4356.2|700
1636355400000|2021-11-08 07:10:00|4360.7|4359.2|4362.7|4361.2|4363.2|4361.7|4360.7|4359.2|1319
1636355700000|2021-11-08 07:15:00|4362.9|4361.4|4364.9|4363.4|4365.2|4363.7|4362.2|4360.7|953
1636356000000|2021-11-08 07:20:00|4365.2|4363.7|4364.2|4362.7|4365.2|4363.7|4363.2|4361.7|624
1636356300000|2021-11-08 07:25:00|4363.7|4362.2|4363.7|4362.2|4364.2|4362.7|4363.2|4361.7|467
1636356600000|2021-11-08 07:30:00|4363.2|4361.7|4362.7|4361.2|4363.2|4361.7|4361.7|4360.2|866
1636356900000|2021-11-08 07:35:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4361.7|4360.2|657
1636357200000|2021-11-08 07:40:00|4361.7|4360.2|4360.4|4358.9|4362.2|4360.7|4360.2|4358.7|641
1636357500000|2021-11-08 07:45:00|4360.2|4358.7|4359.7|4358.2|4361.2|4359.7|4359.7|4358.2|471
1636357800000|2021-11-08 07:50:00|4359.4|4357.9|4357.7|4356.2|4359.7|4358.2|4356.7|4355.2|1041
1636358100000|2021-11-08 07:55:00|4358.2|4356.7|4357.7|4356.2|4360.2|4358.7|4357.2|4355.7|1529
1636358400000|2021-11-08 08:00:00|4358.7|4357.2|4361.9|4360.4|4363.7|4362.2|4356.2|4354.7|6364
1636358700000|2021-11-08 08:05:00|4361.7|4360.2|4361.7|4360.2|4362.2|4360.7|4358.7|4357.2|4308
1636359000000|2021-11-08 08:10:00|4361.9|4360.4|4364.2|4362.7|4364.7|4363.2|4359.7|4358.2|4475
1636359300000|2021-11-08 08:15:00|4363.7|4362.2|4362.9|4361.4|4367.7|4366.2|4362.2|4360.7|4921
1636359600000|2021-11-08 08:20:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4360.2|4358.7|2974
1636359900000|2021-11-08 08:25:00|4361.7|4360.2|4360.2|4358.7|4362.2|4360.7|4357.7|4356.2|6708
1636360200000|2021-11-08 08:30:00|4359.7|4358.2|4357.7|4356.2|4360.2|4358.7|4357.2|4355.7|2388
1636360500000|2021-11-08 08:35:00|4357.9|4356.4|4357.7|4356.2|4360.2|4358.7|4356.7|4355.2|20230
1636360800000|2021-11-08 08:40:00|4357.78|4356.28|4358.28|4356.78|4358.78|4357.28|4356.78|4355.28|3038
1636361100000|2021-11-08 08:45:00|4357.78|4356.28|4357.78|4356.28|4358.28|4356.78|4356.28|4354.78|3330
1636361400000|2021-11-08 08:50:00|4358.28|4356.78|4360.78|4359.28|4361.28|4359.78|4356.78|4355.28|4319
1636361700000|2021-11-08 08:55:00|4361.28|4359.78|4362.28|4360.78|4362.28|4360.78|4359.78|4358.28|1597
1636362000000|2021-11-08 09:00:00|4361.78|4360.28|4358.78|4357.28|4361.78|4360.28|4358.28|4356.78|2036
1636362300000|2021-11-08 09:05:00|4358.28|4356.78|4354.78|4353.28|4358.28|4356.78|4354.78|4353.28|4599
1636362600000|2021-11-08 09:10:00|4354.98|4353.48|4355.28|4353.78|4356.28|4354.78|4354.28|4352.78|1977
1636362900000|2021-11-08 09:15:00|4355.78|4354.28|4356.78|4355.28|4357.98|4356.48|4354.78|4353.28|2084
1636363200000|2021-11-08 09:20:00|4356.98|4355.48|4358.28|4356.78|4358.78|4357.28|4356.78|4355.28|2591
1636363500000|2021-11-08 09:25:00|4357.78|4356.28|4358.28|4356.78|4358.98|4357.48|4356.78|4355.28|2683
1636363800000|2021-11-08 09:30:00|4358.48|4356.98|4359.78|4358.28|4359.78|4358.28|4358.28|4356.78|1362
1636364100000|2021-11-08 09:35:00|4359.28|4357.78|4359.48|4357.98|4359.78|4358.28|4357.28|4355.78|9235
1636364400000|2021-11-08 09:40:00|4359.78|4358.28|4359.78|4358.28|4359.78|4358.28|4357.28|4355.78|1323
1636364700000|2021-11-08 09:45:00|4358.78|4357.28|4359.78|4358.28|4360.28|4358.78|4357.78|4356.28|1191
1636365000000|2021-11-08 09:50:00|4360.28|4358.78|4359.28|4357.78|4360.28|4358.78|4358.28|4356.78|1396
1636365300000|2021-11-08 09:55:00|4358.78|4357.28|4358.78|4357.28|4359.28|4357.78|4357.78|4356.28|1074
1636365600000|2021-11-08 10:00:00|4358.28|4356.78|4360.28|4358.78|4360.28|4358.78|4358.28|4356.78|1163
1636365900000|2021-11-08 10:05:00|4359.78|4358.28|4358.28|4356.78|4360.28|4358.78|4358.28|4356.78|1696
1636366200000|2021-11-08 10:10:00|4357.78|4356.28|4358.78|4357.28|4358.78|4357.28|4357.78|4356.28|2497
1636366500000|2021-11-08 10:15:00|4358.98|4357.48|4359.78|4358.28|4360.28|4358.78|4357.78|4356.28|1497
1636366800000|2021-11-08 10:20:00|4360.28|4358.78|4360.28|4358.78|4360.78|4359.28|4359.78|4358.28|829
1636367100000|2021-11-08 10:25:00|4360.78|4359.28|4361.28|4359.78|4362.28|4360.78|4360.78|4359.28|7453
1636367400000|2021-11-08 10:30:00|4360.78|4359.28|4360.78|4359.28|4361.28|4359.78|4359.98|4358.48|798
1636367700000|2021-11-08 10:35:00|4361.28|4359.78|4360.78|4359.28|4361.28|4359.78|4359.78|4358.28|1155
1636368000000|2021-11-08 10:40:00|4360.28|4358.78|4359.78|4358.28|4360.78|4359.28|4359.78|4358.28|543
1636368300000|2021-11-08 10:45:00|4359.28|4357.78|4357.28|4355.78|4359.28|4357.78|4357.28|4355.78|16426
1636368600000|2021-11-08 10:50:00|4357.78|4356.28|4359.28|4357.78|4359.28|4357.78|4357.28|4355.78|1404
1636368900000|2021-11-08 10:55:00|4359.78|4358.28|4361.28|4359.78|4361.78|4360.28|4359.78|4358.28|3568
1636369200000|2021-11-08 11:00:00|4361.48|4359.98|4361.78|4360.28|4362.28|4360.78|4361.48|4359.98|1359
1636369500000|2021-11-08 11:05:00|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|4361.78|4360.28|1707
1636369800000|2021-11-08 11:10:00|4362.48|4360.98|4360.78|4359.28|4362.78|4361.28|4360.78|4359.28|1427
1636370100000|2021-11-08 11:15:00|4360.98|4359.48|4361.78|4360.28|4362.28|4360.78|4360.78|4359.28|1631
1636370400000|2021-11-08 11:20:00|4362.28|4360.78|4360.78|4359.28|4362.98|4361.48|4360.78|4359.28|2104
1636370700000|2021-11-08 11:25:00|4361.28|4359.78|4361.78|4360.28|4362.78|4361.28|4361.28|4359.78|1825
1636371000000|2021-11-08 11:30:00|4362.28|4360.78|4361.28|4359.78|4362.78|4361.28|4361.28|4359.78|5299
1636371300000|2021-11-08 11:35:00|4360.78|4359.28|4361.28|4359.78|4362.28|4360.78|4360.78|4359.28|7936
1636371600000|2021-11-08 11:40:00|4361.78|4360.28|4361.28|4359.78|4361.78|4360.28|4360.78|4359.28|1122
1636371900000|2021-11-08 11:45:00|4360.78|4359.28|4361.28|4359.78|4361.78|4360.28|4360.78|4359.28|2635
1636372200000|2021-11-08 11:50:00|4360.98|4359.48|4360.78|4359.28|4361.28|4359.78|4360.78|4359.28|1416
1636372500000|2021-11-08 11:55:00|4360.28|4358.78|4359.28|4357.78|4360.78|4359.28|4359.28|4357.78|756
1636372800000|2021-11-08 12:00:00|4359.78|4358.28|4360.28|4358.78|4360.78|4359.28|4358.28|4356.78|2151
1636373100000|2021-11-08 12:05:00|4360.78|4359.28|4360.78|4359.28|4361.28|4359.78|4360.28|4358.78|1852
1636373400000|2021-11-08 12:10:00|4361.28|4359.78|4361.28|4359.78|4361.28|4359.78|4360.78|4359.28|2333
1636373700000|2021-11-08 12:15:00|4361.78|4360.28|4361.78|4360.28|4361.78|4360.28|4360.78|4359.28|1227
1636374000000|2021-11-08 12:20:00|4361.28|4359.78|4359.78|4358.28|4361.78|4360.28|4359.78|4358.28|614
1636374300000|2021-11-08 12:25:00|4359.98|4358.48|4360.28|4358.78|4360.78|4359.28|4359.78|4358.28|713
1636374600000|2021-11-08 12:30:00|4360.78|4359.28|4359.28|4357.78|4361.78|4360.28|4359.28|4357.78|1158
1636374900000|2021-11-08 12:35:00|4359.78|4358.28|4359.78|4358.28|4360.28|4358.78|4359.78|4358.28|529
1636375200000|2021-11-08 12:40:00|4359.21|4357.71|4359.21|4357.71|4359.71|4358.21|4358.21|4356.71|614
1636375500000|2021-11-08 12:45:00|4359.71|4358.21|4359.71|4358.21|4360.21|4358.71|4358.21|4356.71|3710
1636375800000|2021-11-08 12:50:00|4360.21|4358.71|4360.71|4359.21|4360.71|4359.21|4360.21|4358.71|448
1636376100000|2021-11-08 12:55:00|4360.21|4358.71|4360.21|4358.71|4360.21|4358.71|4359.71|4358.21|409
1636376400000|2021-11-08 13:00:00|4360.71|4359.21|4360.21|4358.71|4360.71|4359.21|4360.21|4358.71|382
1636376700000|2021-11-08 13:05:00|4359.71|4358.21|4360.71|4359.21|4360.71|4359.21|4359.21|4357.71|2280
1636377000000|2021-11-08 13:10:00|4360.21|4358.71|4359.21|4357.71|4360.21|4358.71|4358.21|4356.71|2095
1636377300000|2021-11-08 13:15:00|4359.71|4358.21|4360.21|4358.71|4360.21|4358.71|4359.41|4357.91|6109
1636377600000|2021-11-08 13:20:00|4360.71|4359.21|4360.71|4359.21|4360.71|4359.21|4359.71|4358.21|789
1636377900000|2021-11-08 13:25:00|4360.21|4358.71|4360.21|4358.71|4361.21|4359.71|4360.21|4358.71|1332
1636378200000|2021-11-08 13:30:00|4359.71|4358.21|4358.21|4356.71|4360.21|4358.71|4358.21|4356.71|1678
1636378500000|2021-11-08 13:35:00|4358.71|4357.21|4358.71|4357.21|4358.71|4357.21|4358.21|4356.71|1266
1636378800000|2021-11-08 13:40:00|4358.21|4356.71|4359.71|4358.21|4360.71|4359.21|4358.21|4356.71|1528
1636379100000|2021-11-08 13:45:00|4360.21|4358.71|4362.21|4360.71|4362.21|4360.71|4360.21|4358.71|1181
1636379400000|2021-11-08 13:50:00|4361.71|4360.21|4362.21|4360.71|4362.21|4360.71|4361.71|4360.21|1169
1636379700000|2021-11-08 13:55:00|4362.71|4361.21|4363.71|4362.21|4363.71|4362.21|4362.71|4361.21|1458
1636380000000|2021-11-08 14:00:00|4363.21|4361.71|4363.21|4361.71|4363.71|4362.21|4362.71|4361.21|3047
1636380300000|2021-11-08 14:05:00|4363.71|4362.21|4364.71|4363.21|4365.21|4363.71|4363.71|4362.21|1097
1636380600000|2021-11-08 14:10:00|4365.21|4363.71|4364.71|4363.21|4365.71|4364.21|4363.71|4362.21|1884
1636380900000|2021-11-08 14:15:00|4364.41|4362.91|4363.71|4362.21|4364.71|4363.21|4363.21|4361.71|573
1636381200000|2021-11-08 14:20:00|4363.21|4361.71|4364.71|4363.21|4365.21|4363.71|4363.21|4361.71|839
1636381500000|2021-11-08 14:25:00|4365.21|4363.71|4365.71|4364.21|4365.71|4364.21|4364.21|4362.71|1396
1636381800000|2021-11-08 14:30:00|4365.21|4363.71|4365.71|4364.21|4366.71|4365.21|4363.71|4362.21|3438
1636382100000|2021-11-08 14:35:00|4366.21|4364.71|4366.21|4364.71|4367.71|4366.21|4365.21|4363.71|7688
1636382400000|2021-11-08 14:40:00|4366.71|4365.21|4365.71|4364.21|4366.71|4365.21|4365.21|4363.71|3088
1636382700000|2021-11-08 14:45:00|4365.21|4363.71|4364.71|4363.21|4365.71|4364.21|4364.21|4362.71|2395
1636383000000|2021-11-08 14:50:00|4365.21|4363.71|4365.21|4363.71|4366.21|4364.71|4364.71|4363.21|1894
1636383300000|2021-11-08 14:55:00|4365.41|4363.91|4364.21|4362.71|4365.41|4363.91|4362.71|4361.21|2721
1636383600000|2021-11-08 15:00:00|4364.71|4363.21|4361.71|4360.21|4364.71|4363.21|4361.21|4359.71|3551
1636383900000|2021-11-08 15:05:00|4361.91|4360.41|4361.71|4360.21|4364.21|4362.71|4361.71|4360.21|3018
1636384200000|2021-11-08 15:10:00|4361.36|4359.86|4361.36|4359.86|4362.86|4361.36|4361.36|4359.86|2832
1636384500000|2021-11-08 15:15:00|4361.86|4360.36|4362.36|4360.86|4363.86|4362.36|4361.36|4359.86|2957
1636384800000|2021-11-08 15:20:00|4362.86|4361.36|4362.86|4361.36|4363.36|4361.86|4361.86|4360.36|2758
1636385100000|2021-11-08 15:25:00|4363.06|4361.56|4361.36|4359.86|4365.36|4363.86|4361.36|4359.86|2164
1636385400000|2021-11-08 15:30:00|4361.86|4360.36|4360.86|4359.36|4362.36|4360.86|4360.86|4359.36|6667
1636385700000|2021-11-08 15:35:00|4361.06|4359.56|4361.36|4359.86|4362.86|4361.36|4360.86|4359.36|2951
1636386000000|2021-11-08 15:40:00|4361.86|4360.36|4362.36|4360.86|4362.86|4361.36|4358.86|4357.36|4277
1636386300000|2021-11-08 15:45:00|4362.06|4360.56|4361.86|4360.36|4362.86|4361.36|4361.36|4359.86|2187
1636386600000|2021-11-08 15:50:00|4361.36|4359.86|4359.36|4357.86|4361.86|4360.36|4359.36|4357.86|2397
1636386900000|2021-11-08 15:55:00|4358.86|4357.36|4360.06|4358.56|4361.36|4359.86|4358.36|4356.86|5201
1636387200000|2021-11-08 16:00:00|4360.36|4358.86|4359.86|4358.36|4361.36|4359.86|4358.36|4356.86|4764
1636387500000|2021-11-08 16:05:00|4359.36|4357.86|4358.36|4356.86|4359.56|4358.06|4357.86|4356.36|2341
1636387800000|2021-11-08 16:10:00|4358.06|4356.56|4355.86|4354.36|4358.86|4357.36|4355.86|4354.36|6130
1636388100000|2021-11-08 16:15:00|4355.36|4353.86|4355.36|4353.86|4356.36|4354.86|4352.86|4351.36|8720
1636388400000|2021-11-08 16:20:00|4354.86|4353.36|4353.86|4352.36|4356.86|4355.36|4353.86|4352.36|10787
1636388700000|2021-11-08 16:25:00|4354.36|4352.86|4355.86|4354.36|4356.86|4355.36|4353.86|4352.36|19253
1636389000000|2021-11-08 16:30:00|4355.56|4354.06|4353.36|4351.86|4355.86|4354.36|4351.86|4350.36|25030
1636389300000|2021-11-08 16:35:00|4352.86|4351.36|4351.36|4349.86|4353.36|4351.86|4350.86|4349.36|8007
1636389600000|2021-11-08 16:40:00|4350.86|4349.36|4349.86|4348.36|4351.36|4349.86|4349.36|4347.86|5077
1636389900000|2021-11-08 16:45:00|4349.36|4347.86|4348.36|4346.86|4349.86|4348.36|4348.36|4346.86|6455
1636390200000|2021-11-08 16:50:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.36|4346.86|4855
1636390500000|2021-11-08 16:55:00|4349.36|4347.86|4348.86|4347.36|4349.36|4347.86|4347.86|4346.36|1900
1636390800000|2021-11-08 17:00:00|4349.36|4347.86|4347.86|4346.36|4350.36|4348.86|4347.86|4346.36|2503
1636391100000|2021-11-08 17:05:00|4348.36|4346.86|4349.36|4347.86|4349.86|4348.36|4348.36|4346.86|1011
1636391400000|2021-11-08 17:10:00|4349.86|4348.36|4348.86|4347.36|4349.86|4348.36|4348.36|4346.86|1279
1636391700000|2021-11-08 17:15:00|4348.56|4347.06|4350.36|4348.86|4350.36|4348.86|4348.36|4346.86|1542
1636392000000|2021-11-08 17:20:00|4349.86|4348.36|4349.86|4348.36|4350.36|4348.86|4349.36|4347.86|1412
1636392300000|2021-11-08 17:25:00|4350.36|4348.86|4349.86|4348.36|4350.36|4348.86|4349.86|4348.36|931
1636392600000|2021-11-08 17:30:00|4350.36|4348.86|4350.36|4348.86|4350.86|4349.36|4348.86|4347.36|1350
1636392900000|2021-11-08 17:35:00|4350.56|4349.06|4349.36|4347.86|4350.86|4349.36|4348.86|4347.36|676
1636393200000|2021-11-08 17:40:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.86|4347.36|684
1636393500000|2021-11-08 17:45:00|4350.36|4348.86|4348.86|4347.36|4350.36|4348.86|4348.86|4347.36|319
1636393800000|2021-11-08 17:50:00|4348.56|4347.06|4347.86|4346.36|4348.86|4347.36|4347.86|4346.36|706
1636394100000|2021-11-08 17:55:00|4348.36|4346.86|4347.86|4346.36|4348.36|4346.86|4345.86|4344.36|2143
1636394400000|2021-11-08 18:00:00|4348.06|4346.56|4347.86|4346.36|4348.36|4346.86|4347.36|4345.86|858
1636394700000|2021-11-08 18:05:00|4348.36|4346.86|4347.36|4345.86|4348.86|4347.36|4347.36|4345.86|434
1636395000000|2021-11-08 18:10:00|4347.56|4346.06|4349.36|4347.86|4349.86|4348.36|4347.36|4345.86|562
1636395300000|2021-11-08 18:15:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.36|4346.86|252
1636395600000|2021-11-08 18:20:00|4349.36|4347.86|4350.36|4348.86|4350.36|4348.86|4349.36|4347.86|317
1636395900000|2021-11-08 18:25:00|4350.06|4348.56|4349.36|4347.86|4350.36|4348.86|4349.36|4347.86|467
1636396200000|2021-11-08 18:30:00|4349.56|4348.06|4348.86|4347.36|4350.36|4348.86|4348.86|4347.36|522
1636396500000|2021-11-08 18:35:00|4349.06|4347.56|4349.86|4348.36|4350.06|4348.56|4348.86|4347.36|143
1636396800000|2021-11-08 18:40:00|4349.36|4347.86|4349.86|4348.36|4349.86|4348.36|4349.06|4347.56|306
1636397100000|2021-11-08 18:45:00|4349.36|4347.86|4350.36|4348.86|4350.86|4349.36|4349.36|4347.86|798
1636397400000|2021-11-08 18:50:00|4349.86|4348.36|4350.86|4349.36|4350.86|4349.36|4349.86|4348.36|354
1636397700000|2021-11-08 18:55:00|4351.36|4349.86|4350.86|4349.36|4351.36|4349.86|4350.86|4349.36|464
1636398000000|2021-11-08 19:00:00|4351.36|4349.86|4352.86|4351.36|4352.86|4351.36|4350.86|4349.36|641
1636398300000|2021-11-08 19:05:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4352.36|4350.86|410
1636398600000|2021-11-08 19:10:00|4351.86|4350.36|4351.86|4350.36|4352.36|4350.86|4351.86|4350.36|402
1636398900000|2021-11-08 19:15:00|4352.36|4350.86|4352.86|4351.36|4353.36|4351.86|4351.86|4350.36|516
1636399200000|2021-11-08 19:20:00|4352.36|4350.86|4351.36|4349.86|4352.36|4350.86|4350.36|4348.86|378
1636399500000|2021-11-08 19:25:00|4350.86|4349.36|4350.86|4349.36|4351.36|4349.86|4350.36|4348.86|181
1636399800000|2021-11-08 19:30:00|4351.36|4349.86|4352.36|4350.86|4352.86|4351.36|4351.36|4349.86|472
1636400100000|2021-11-08 19:35:00|4351.86|4350.36|4351.86|4350.36|4352.36|4350.86|4351.36|4349.86|295
1636400400000|2021-11-08 19:40:00|4352.36|4350.86|4352.86|4351.36|4352.86|4351.36|4351.86|4350.36|306
1636400700000|2021-11-08 19:45:00|4352.36|4350.86|4352.86|4351.36|4352.86|4351.36|4352.36|4350.86|133
1636401000000|2021-11-08 19:50:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4352.36|4350.86|273
1636401300000|2021-11-08 19:55:00|4351.86|4350.36|4353.86|4352.36|4353.86|4352.36|4351.86|4350.36|445
1636401600000|2021-11-08 20:00:00|4353.36|4351.86|4353.36|4351.86|4353.36|4351.86|4352.36|4350.86|507
1636401900000|2021-11-08 20:05:00|4352.86|4351.36|4352.86|4351.36|4353.36|4351.86|4352.06|4350.56|449
1636402200000|2021-11-08 20:10:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4351.86|4350.36|389
1636402500000|2021-11-08 20:15:00|4352.56|4351.06|4352.36|4350.86|4352.86|4351.36|4351.86|4350.36|217
1636402800000|2021-11-08 20:20:00|4352.86|4351.36|4351.86|4350.36|4352.86|4351.36|4351.86|4350.36|577
1636403100000|2021-11-08 20:25:00|4351.36|4349.86|4350.86|4349.36|4351.36|4349.86|4350.36|4348.86|507
1636403400000|2021-11-08 20:30:00|4351.06|4349.56|4351.36|4349.86|4351.86|4350.36|4350.36|4348.86|274
1636403700000|2021-11-08 20:35:00|4351.06|4349.56|4351.86|4350.36|4352.36|4350.86|4350.86|4349.36|293
1636404000000|2021-11-08 20:40:00|4351.36|4349.86|4349.86|4348.36|4351.86|4350.36|4349.86|4348.36|657
1636404300000|2021-11-08 20:45:00|4349.36|4347.86|4348.86|4347.36|4349.86|4348.36|4348.36|4346.86|867
1636404600000|2021-11-08 20:50:00|4349.36|4347.86|4349.36|4347.86|4351.36|4349.86|4349.36|4347.86|1283
1636404900000|2021-11-08 20:55:00|4349.06|4347.56|4350.86|4349.36|4351.36|4349.86|4347.36|4345.86|1950
1636405200000|2021-11-08 21:00:00|4351.31|4348.31|4347.81|4344.81|4352.71|4349.71|4346.21|4343.21|36
1636405500000|2021-11-08 21:05:00|4348.11|4345.11|4348.51|4345.51|4348.81|4345.81|4347.61|4344.61|0
1636405800000|2021-11-08 21:10:00|4348.81|4345.81|4349.91|4346.91|4350.41|4347.41|4348.11|4345.11|0
1636406100000|2021-11-08 21:15:00|4349.71|4346.71|4347.81|4344.81|4349.71|4346.71|4347.81|4344.81|0
1636406400000|2021-11-08 21:20:00|4347.61|4344.61|4348.31|4345.31|4348.51|4345.51|4347.61|4344.61|0
1636406700000|2021-11-08 21:25:00|4348.11|4345.11|4347.81|4344.81|4348.81|4345.81|4347.81|4344.81|0
1636407000000|2021-11-08 21:30:00|4348.11|4345.11|4348.51|4345.51|4349.21|4346.21|4347.81|4344.81|0
1636407300000|2021-11-08 21:35:00|4348.41|4345.41|4348.11|4345.11|4348.51|4345.51|4347.81|4344.81|0
1636407600000|2021-11-08 21:40:00|4348.31|4345.31|4348.81|4345.81|4349.21|4346.21|4348.31|4345.31|0
1636407900000|2021-11-08 21:45:00|4349.01|4346.01|4348.51|4345.51|4349.21|4346.21|4348.31|4345.31|0
1636408200000|2021-11-08 21:50:00|4348.81|4345.81|4349.41|4346.41|4349.71|4346.71|4348.81|4345.81|0
1636408500000|2021-11-08 21:55:00|4349.21|4346.21|4349.01|4346.01|4349.71|4346.71|4348.61|4345.61|0
1636408800000|2021-11-08 22:00:00|4349.11|4346.11|4349.01|4346.01|4349.11|4346.11|4349.01|4346.01|0
1636409100000|2021-11-08 22:05:00|4348.91|4345.91|4348.51|4345.51|4349.21|4346.21|4348.51|4345.51|0
1636409400000|2021-11-08 22:10:00|4348.61|4345.61|4348.51|4345.51|4348.61|4345.61|4348.51|4345.51|0
1636410000000|2021-11-08 22:20:00|4348.61|4345.61|4348.51|4345.51|4348.61|4345.61|4348.31|4345.31|0
1636410300000|2021-11-08 22:25:00|4348.61|4345.61|4348.21|4345.21|4348.61|4345.61|4348.21|4345.21|0
1636410600000|2021-11-08 22:30:00|4348.31|4345.31|4348.51|4345.51|4348.51|4345.51|4348.21|4345.21|0
1636410900000|2021-11-08 22:35:00|4348.41|4345.41|4348.31|4345.31|4348.41|4345.41|4348.31|4345.31|0
1636411200000|2021-11-08 22:40:00|4348.41|4345.41|4348.41|4345.41|4348.41|4345.41|4348.41|4345.41|0
1636411500000|2021-11-08 22:45:00|4348.31|4345.31|4348.41|4345.41|4348.41|4345.41|4348.31|4345.31|0
1636411800000|2021-11-08 22:50:00|4348.31|4345.31|4347.91|4344.91|4348.31|4345.31|4347.91|4344.91|0
1636412100000|2021-11-08 22:55:00|4348.11|4345.11|4348.11|4345.11|4348.11|4345.11|4347.91|4344.91|0
1636412400000|2021-11-08 23:00:00|4348.41|4345.41|4348.31|4345.31|4349.31|4346.31|4347.41|4344.41|0
1636412700000|2021-11-08 23:05:00|4348.11|4345.11|4348.31|4345.31|4348.31|4345.31|4347.81|4344.81|0
1636413000000|2021-11-08 23:10:00|4348.51|4345.51|4346.71|4343.71|4348.51|4345.51|4346.41|4343.41|0
1636413300000|2021-11-08 23:15:00|4346.91|4343.91|4345.31|4342.31|4347.11|4344.11|4345.31|4342.31|0
1636413600000|2021-11-08 23:20:00|4345.51|4342.51|4345.71|4342.71|4346.01|4343.01|4345.31|4342.31|0
1636413900000|2021-11-08 23:25:00|4346.01|4343.01|4347.41|4344.41|4347.61|4344.61|4346.01|4343.01|0
1636414200000|2021-11-08 23:30:00|4347.61|4344.61|4347.11|4344.11|4347.61|4344.61|4346.71|4343.71|0
1636414500000|2021-11-08 23:35:00|4347.41|4344.41|4347.11|4344.11|4347.81|4344.81|4346.91|4343.91|0
1636414800000|2021-11-08 23:40:00|4347.41|4344.41|4347.81|4344.81|4348.31|4345.31|4347.41|4344.41|0
1636415100000|2021-11-08 23:45:00|4347.61|4344.61|4346.91|4343.91|4348.81|4345.81|4346.91|4343.91|0
1636415400000|2021-11-08 23:50:00|4346.71|4343.71|4346.21|4343.21|4347.11|4344.11|4346.01|4343.01|0
1636415700000|2021-11-08 23:55:00|4346.01|4343.01|4346.11|4343.11|4346.91|4343.91|4345.71|4342.71|0
1636416000000|2021-11-09 00:00:00|4346.21|4343.21|4346.01|4343.01|4346.71|4343.71|4344.91|4341.91|0
1636416300000|2021-11-09 00:05:00|4346.21|4343.21|4346.71|4343.71|4347.41|4344.41|4346.01|4343.01|0
1636416600000|2021-11-09 00:10:00|4346.91|4343.91|4345.51|4342.51|4346.91|4343.91|4345.31|4342.31|0
1636416900000|2021-11-09 00:15:00|4345.41|4342.41|4344.11|4342.11|4348.31|4346.31|4344.11|4341.41|563
1636417200000|2021-11-09 00:20:00|4344.61|4342.61|4347.11|4345.11|4347.61|4345.61|4344.61|4342.61|102
1636417500000|2021-11-09 00:25:00|4346.81|4344.81|4346.11|4344.11|4347.11|4345.11|4345.61|4343.61|160
1636417800000|2021-11-09 00:30:00|4346.61|4344.61|4344.61|4342.61|4346.61|4344.61|4344.11|4342.11|96
1636418100000|2021-11-09 00:35:00|4345.11|4343.11|4344.61|4342.61|4345.61|4343.61|4343.61|4341.61|52
1636418400000|2021-11-09 00:40:00|4344.81|4342.81|4344.31|4342.31|4345.11|4343.11|4344.11|4342.11|71
1636418700000|2021-11-09 00:45:00|4344.61|4342.61|4345.61|4343.61|4345.81|4343.81|4344.61|4342.61|76
1636419000000|2021-11-09 00:50:00|4345.11|4343.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|111
1636419300000|2021-11-09 00:55:00|4344.61|4342.61|4344.11|4342.11|4345.11|4343.11|4344.11|4342.11|51
1636419600000|2021-11-09 01:00:00|4344.31|4342.31|4343.31|4341.31|4345.11|4343.11|4343.11|4341.11|128
1636419900000|2021-11-09 01:05:00|4343.61|4341.61|4344.11|4342.11|4344.11|4342.11|4343.11|4341.11|42
1636420200000|2021-11-09 01:10:00|4344.61|4342.61|4345.61|4343.61|4346.11|4344.11|4344.31|4342.31|141
1636420500000|2021-11-09 01:15:00|4345.11|4343.11|4346.11|4344.11|4346.31|4344.31|4344.61|4342.61|101
1636420800000|2021-11-09 01:20:00|4345.61|4343.61|4345.61|4343.61|4346.11|4344.11|4345.11|4343.11|136
1636421100000|2021-11-09 01:25:00|4345.31|4343.31|4343.61|4341.61|4345.61|4343.61|4343.61|4341.61|135
1636421400000|2021-11-09 01:30:00|4343.11|4341.11|4343.11|4341.11|4343.61|4341.61|4342.11|4340.11|131
1636421700000|2021-11-09 01:35:00|4342.61|4340.61|4344.11|4342.11|4344.31|4342.31|4341.61|4339.61|32
1636422000000|2021-11-09 01:40:00|4344.31|4342.31|4343.11|4341.11|4345.11|4343.11|4343.11|4341.11|44
1636422300000|2021-11-09 01:45:00|4342.61|4340.61|4344.11|4342.11|4345.11|4343.11|4342.11|4340.11|152
1636422600000|2021-11-09 01:50:00|4344.31|4342.31|4345.11|4343.11|4345.61|4343.61|4344.11|4342.11|64
1636422900000|2021-11-09 01:55:00|4345.31|4343.31|4344.11|4342.11|4345.61|4343.61|4343.11|4341.11|90
1636423200000|2021-11-09 02:00:00|4343.61|4341.61|4343.31|4341.31|4345.11|4343.11|4343.11|4341.11|77
1636423500000|2021-11-09 02:05:00|4343.61|4341.61|4344.11|4342.11|4344.61|4342.61|4343.31|4341.31|29
1636423800000|2021-11-09 02:10:00|4344.31|4342.31|4345.61|4343.61|4346.11|4344.11|4344.31|4342.31|29
1636424100000|2021-11-09 02:15:00|4345.31|4343.31|4345.11|4343.11|4345.61|4343.61|4344.61|4342.61|48
1636424400000|2021-11-09 02:20:00|4345.31|4343.31|4345.11|4343.11|4345.61|4343.61|4345.11|4343.11|23
1636424700000|2021-11-09 02:25:00|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|4
1636425000000|2021-11-09 02:30:00|4344.81|4342.81|4343.61|4341.61|4344.81|4342.81|4342.81|4340.81|51
1636425300000|2021-11-09 02:35:00|4343.81|4341.81|4344.11|4342.11|4344.31|4342.31|4343.61|4341.61|19
1636425600000|2021-11-09 02:40:00|4344.31|4342.31|4344.11|4342.11|4344.61|4342.61|4344.11|4342.11|4
1636425900000|2021-11-09 02:45:00|4343.61|4341.61|4344.61|4342.61|4344.81|4342.81|4343.61|4341.61|116
1636426200000|2021-11-09 02:50:00|4344.11|4342.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|34
1636426500000|2021-11-09 02:55:00|4344.81|4342.81|4344.11|4342.11|4345.11|4343.11|4344.11|4342.11|7
1636426800000|2021-11-09 03:00:00|4344.31|4342.31|4343.61|4341.61|4344.31|4342.31|4343.11|4341.11|45
1636427100000|2021-11-09 03:05:00|4343.31|4341.31|4344.31|4342.31|4344.61|4342.61|4342.81|4340.81|11
1636427400000|2021-11-09 03:10:00|4344.61|4342.61|4343.11|4341.11|4344.81|4342.81|4343.11|4341.11|23
1636427700000|2021-11-09 03:15:00|4343.61|4341.61|4342.61|4340.61|4343.61|4341.61|4342.61|4340.61|169
1636428000000|2021-11-09 03:20:00|4342.81|4340.81|4342.61|4340.61|4342.81|4340.81|4342.11|4340.11|15
1636428300000|2021-11-09 03:25:00|4342.81|4340.81|4342.61|4340.61|4343.11|4341.11|4342.61|4340.61|15
1636428600000|2021-11-09 03:30:00|4342.31|4340.31|4341.61|4339.61|4342.61|4340.61|4341.61|4339.61|72
1636428900000|2021-11-09 03:35:00|4341.11|4339.11|4339.11|4337.11|4341.61|4339.61|4338.11|4336.11|691
1636429200000|2021-11-09 03:40:00|4338.81|4336.81|4339.61|4337.61|4340.11|4338.11|4338.81|4336.81|200
1636429500000|2021-11-09 03:45:00|4339.81|4337.81|4339.11|4337.11|4339.81|4337.81|4338.61|4336.61|75
1636429800000|2021-11-09 03:50:00|4339.61|4337.61|4337.11|4335.11|4339.61|4337.61|4337.11|4335.11|82
1636430100000|2021-11-09 03:55:00|4337.61|4335.61|4338.11|4336.11|4338.11|4336.11|4336.61|4334.61|197
1636430400000|2021-11-09 04:00:00|4338.61|4336.61|4340.11|4338.11|4340.61|4338.61|4338.31|4336.31|95
1636430700000|2021-11-09 04:05:00|4340.31|4338.31|4339.11|4337.11|4340.31|4338.31|4339.11|4337.11|35
1636431000000|2021-11-09 04:10:00|4339.61|4337.61|4338.11|4336.11|4339.61|4337.61|4338.11|4336.11|28
1636431300000|2021-11-09 04:15:00|4338.31|4336.31|4337.11|4335.11|4338.31|4336.31|4337.11|4335.11|78
1636431600000|2021-11-09 04:20:00|4336.61|4334.61|4337.11|4335.11|4337.31|4335.31|4336.61|4334.61|113
1636431900000|2021-11-09 04:25:00|4337.61|4335.61|4337.61|4335.61|4337.61|4335.61|4337.31|4335.31|77
1636432200000|2021-11-09 04:30:00|4337.11|4335.11|4338.11|4336.11|4338.61|4336.61|4337.11|4335.11|113
1636432500000|2021-11-09 04:35:00|4337.81|4335.81|4338.11|4336.11|4338.61|4336.61|4337.61|4335.61|65
1636432800000|2021-11-09 04:40:00|4337.81|4335.81|4338.31|4336.31|4338.61|4336.61|4337.81|4335.81|86
1636433100000|2021-11-09 04:45:00|4338.11|4336.11|4337.61|4335.61|4338.31|4336.31|4337.31|4335.31|90
1636433400000|2021-11-09 04:50:00|4337.31|4335.31|4337.31|4335.31|4337.61|4335.61|4337.11|4335.11|61
1636433700000|2021-11-09 04:55:00|4337.61|4335.61|4337.31|4335.31|4337.61|4335.61|4336.81|4334.81|86
1636434000000|2021-11-09 05:00:00|4337.61|4335.61|4337.11|4335.11|4338.61|4336.61|4337.11|4335.11|204
1636434300000|2021-11-09 05:05:00|4336.81|4334.81|4338.11|4336.11|4338.11|4336.11|4336.81|4334.81|108
1636434600000|2021-11-09 05:10:00|4337.61|4335.61|4337.61|4335.61|4338.11|4336.11|4337.31|4335.31|12
1636434900000|2021-11-09 05:15:00|4338.11|4336.11|4338.11|4336.11|4338.61|4336.61|4337.61|4335.61|76
1636435200000|2021-11-09 05:20:00|4338.61|4336.61|4338.31|4336.31|4338.61|4336.61|4337.61|4335.61|40
1636435500000|2021-11-09 05:25:00|4338.61|4336.61|4338.81|4336.81|4339.11|4337.11|4337.61|4335.61|45
1636435800000|2021-11-09 05:30:00|4339.11|4337.11|4339.31|4337.31|4339.61|4337.61|4338.61|4336.61|30
1636436100000|2021-11-09 05:35:00|4339.61|4337.61|4341.11|4339.11|4341.11|4339.11|4339.61|4337.61|167
1636436400000|2021-11-09 05:40:00|4341.61|4339.61|4340.31|4338.31|4341.61|4339.61|4340.11|4338.11|63
1636436700000|2021-11-09 05:45:00|4340.61|4338.61|4341.61|4339.61|4342.11|4340.11|4340.31|4338.31|64
1636437000000|2021-11-09 05:50:00|4341.11|4339.11|4340.11|4338.11|4341.11|4339.11|4340.11|4338.11|41
1636437300000|2021-11-09 05:55:00|4340.61|4338.61|4340.61|4338.61|4341.11|4339.11|4340.11|4338.11|80
1636437600000|2021-11-09 06:00:00|4341.11|4339.11|4342.11|4340.11|4342.61|4340.61|4340.61|4338.61|131
1636437900000|2021-11-09 06:05:00|4341.81|4339.81|4341.81|4339.81|4342.11|4340.11|4341.11|4339.11|98
1636438200000|2021-11-09 06:10:00|4342.11|4340.11|4342.61|4340.61|4342.61|4340.61|4341.61|4339.61|226
1636438500000|2021-11-09 06:15:00|4342.81|4340.81|4343.11|4341.11|4343.11|4341.11|4342.61|4340.61|33
1636438800000|2021-11-09 06:20:00|4343.61|4341.61|4342.61|4340.61|4343.61|4341.61|4342.61|4340.61|31
1636439100000|2021-11-09 06:25:00|4342.81|4340.81|4343.11|4341.11|4343.11|4341.11|4342.61|4340.61|40
1636439400000|2021-11-09 06:30:00|4343.61|4341.61|4344.61|4342.61|4344.61|4342.61|4343.11|4341.11|480
1636439700000|2021-11-09 06:35:00|4344.81|4342.81|4343.81|4341.81|4345.11|4343.11|4343.61|4341.61|55
1636440000000|2021-11-09 06:40:00|4343.61|4341.61|4342.61|4340.61|4344.11|4342.11|4342.61|4340.61|55
1636440300000|2021-11-09 06:45:00|4342.81|4340.81|4342.81|4340.81|4343.11|4341.11|4342.61|4340.61|34
1636440600000|2021-11-09 06:50:00|4342.61|4340.61|4343.61|4341.61|4343.61|4341.61|4342.61|4340.61|193
1636440900000|2021-11-09 06:55:00|4344.11|4342.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|144
1636441200000|2021-11-09 07:00:00|4344.86|4343.36|4343.86|4342.36|4346.36|4344.86|4343.36|4341.86|866
1636441500000|2021-11-09 07:05:00|4344.36|4342.86|4344.86|4343.36|4345.86|4344.36|4343.36|4341.86|848
1636441800000|2021-11-09 07:10:00|4344.56|4343.06|4344.36|4342.86|4344.86|4343.36|4343.36|4341.86|600
1636442100000|2021-11-09 07:15:00|4344.86|4343.36|4346.86|4345.36|4346.86|4345.36|4344.86|4343.36|930
1636442400000|2021-11-09 07:20:00|4346.36|4344.86|4345.86|4344.36|4347.86|4346.36|4345.86|4344.36|1136
1636442700000|2021-11-09 07:25:00|4345.36|4343.86|4346.36|4344.86|4346.36|4344.86|4344.36|4342.86|354
1636443000000|2021-11-09 07:30:00|4345.86|4344.36|4346.86|4345.36|4347.36|4345.86|4345.86|4344.36|748
1636443300000|2021-11-09 07:35:00|4346.36|4344.86|4344.86|4343.36|4346.86|4345.36|4344.86|4343.36|1340
1636443600000|2021-11-09 07:40:00|4345.36|4343.86|4344.56|4343.06|4345.36|4343.86|4343.86|4342.36|870
1636443900000|2021-11-09 07:45:00|4344.86|4343.36|4343.36|4341.86|4344.86|4343.36|4342.86|4341.36|948
1636444200000|2021-11-09 07:50:00|4343.86|4342.36|4344.36|4342.86|4344.36|4342.86|4343.56|4342.06|593
1636444500000|2021-11-09 07:55:00|4343.86|4342.36|4341.86|4340.36|4343.86|4342.36|4341.86|4340.36|1373
1636444800000|2021-11-09 08:00:00|4342.06|4340.56|4339.86|4338.36|4343.36|4341.86|4337.86|4336.36|9727
1636445100000|2021-11-09 08:05:00|4340.36|4338.86|4344.36|4342.86|4345.36|4343.86|4339.36|4337.86|5873
1636445400000|2021-11-09 08:10:00|4344.86|4343.36|4349.36|4347.86|4349.86|4348.36|4343.86|4342.36|5465
1636445700000|2021-11-09 08:15:00|4348.86|4347.36|4348.86|4347.36|4351.36|4349.86|4348.36|4346.86|5207
1636446000000|2021-11-09 08:20:00|4349.36|4347.86|4351.86|4350.36|4352.36|4350.86|4349.36|4347.86|2339
1636446300000|2021-11-09 08:25:00|4351.36|4349.86|4350.36|4348.86|4351.86|4350.36|4348.86|4347.36|1733
1636446600000|2021-11-09 08:30:00|4350.56|4349.06|4351.56|4350.06|4352.86|4351.36|4350.36|4348.86|2004
1636446900000|2021-11-09 08:35:00|4351.36|4349.86|4349.86|4348.36|4351.86|4350.36|4349.86|4348.36|3773
1636447200000|2021-11-09 08:40:00|4349.96|4348.46|4350.46|4348.96|4350.96|4349.46|4348.96|4347.46|1939
1636447500000|2021-11-09 08:45:00|4349.96|4348.46|4352.46|4350.96|4352.96|4351.46|4349.96|4348.46|1864
1636447800000|2021-11-09 08:50:00|4352.16|4350.66|4352.46|4350.96|4352.96|4351.46|4351.96|4350.46|1134
1636448100000|2021-11-09 08:55:00|4352.96|4351.46|4351.46|4349.96|4353.46|4351.96|4350.46|4348.96|4171
1636448400000|2021-11-09 09:00:00|4350.96|4349.46|4352.46|4350.96|4352.96|4351.46|4350.46|4348.96|2091
1636448700000|2021-11-09 09:05:00|4352.16|4350.66|4350.96|4349.46|4352.46|4350.96|4349.96|4348.46|3385
1636449000000|2021-11-09 09:10:00|4351.16|4349.66|4352.46|4350.96|4352.96|4351.46|4350.96|4349.46|1265
1636449300000|2021-11-09 09:15:00|4351.96|4350.46|4352.46|4350.96|4353.96|4352.46|4351.96|4350.46|1651
1636449600000|2021-11-09 09:20:00|4352.66|4351.16|4352.96|4351.46|4353.46|4351.96|4351.96|4350.46|3179
1636449900000|2021-11-09 09:25:00|4352.46|4350.96|4351.96|4350.46|4352.46|4350.96|4348.96|4347.46|7200
1636450200000|2021-11-09 09:30:00|4351.66|4350.16|4354.96|4353.46|4354.96|4353.46|4351.66|4350.16|2492
1636450500000|2021-11-09 09:35:00|4354.46|4352.96|4353.96|4352.46|4355.46|4353.96|4353.96|4352.46|3375
1636450800000|2021-11-09 09:40:00|4353.46|4351.96|4355.96|4354.46|4355.96|4354.46|4352.96|4351.46|4846
1636451100000|2021-11-09 09:45:00|4355.46|4353.96|4355.46|4353.96|4355.96|4354.46|4354.46|4352.96|1706
1636451400000|2021-11-09 09:50:00|4354.96|4353.46|4354.46|4352.96|4354.96|4353.46|4353.46|4351.96|1543
1636451700000|2021-11-09 09:55:00|4353.96|4352.46|4354.96|4353.46|4355.46|4353.96|4353.96|4352.46|1202
1636452000000|2021-11-09 10:00:00|4354.46|4352.96|4352.96|4351.46|4354.96|4353.46|4352.96|4351.46|2249
1636452300000|2021-11-09 10:05:00|4352.46|4350.96|4353.96|4352.46|4353.96|4352.46|4352.46|4350.96|3605
1636452600000|2021-11-09 10:10:00|4353.46|4351.96|4354.96|4353.46|4354.96|4353.46|4352.96|4351.46|7582
1636452900000|2021-11-09 10:15:00|4354.46|4352.96|4355.46|4353.96|4355.46|4353.96|4354.46|4352.96|1388
1636453200000|2021-11-09 10:20:00|4354.96|4353.46|4354.46|4352.96|4354.96|4353.46|4353.96|4352.46|2335
1636453500000|2021-11-09 10:25:00|4353.96|4352.46|4355.46|4353.96|4355.46|4353.96|4353.46|4351.96|2184
1636453800000|2021-11-09 10:30:00|4355.96|4354.46|4355.46|4353.96|4355.96|4354.46|4355.46|4353.96|2006
1636454100000|2021-11-09 10:35:00|4354.96|4353.46|4356.96|4355.46|4356.96|4355.46|4354.16|4352.66|3681
1636454400000|2021-11-09 10:40:00|4356.46|4354.96|4355.46|4353.96|4356.96|4355.46|4355.46|4353.96|2793
1636454700000|2021-11-09 10:45:00|4355.96|4354.46|4357.46|4355.96|4357.46|4355.96|4355.46|4353.96|1189
1636455000000|2021-11-09 10:50:00|4356.96|4355.46|4357.96|4356.46|4357.96|4356.46|4356.96|4355.46|1453
1636455300000|2021-11-09 10:55:00|4357.46|4355.96|4357.46|4355.96|4357.96|4356.46|4356.46|4354.96|1611
1636455600000|2021-11-09 11:00:00|4356.96|4355.46|4358.96|4357.46|4358.96|4357.46|4356.96|4355.46|1858
1636455900000|2021-11-09 11:05:00|4358.46|4356.96|4357.46|4355.96|4358.96|4357.46|4357.46|4355.96|2227
1636456200000|2021-11-09 11:10:00|4357.96|4356.46|4358.96|4357.46|4359.46|4357.96|4357.96|4356.46|2952
1636456500000|2021-11-09 11:15:00|4359.46|4357.96|4361.96|4360.46|4361.96|4360.46|4359.46|4357.96|2079
1636456800000|2021-11-09 11:20:00|4362.46|4360.96|4361.96|4360.46|4362.46|4360.96|4361.46|4359.96|2464
1636457100000|2021-11-09 11:25:00|4361.46|4359.96|4362.46|4360.96|4362.46|4360.96|4361.46|4359.96|1158
1636457400000|2021-11-09 11:30:00|4362.96|4361.46|4361.46|4359.96|4362.96|4361.46|4360.96|4359.46|3145
1636457700000|2021-11-09 11:35:00|4360.96|4359.46|4360.96|4359.46|4361.46|4359.96|4360.46|4358.96|2388
1636458000000|2021-11-09 11:40:00|4361.46|4359.96|4359.96|4358.46|4361.46|4359.96|4359.46|4357.96|4682
1636458300000|2021-11-09 11:45:00|4360.46|4358.96|4361.96|4360.46|4361.96|4360.46|4359.96|4358.46|1500
1636458600000|2021-11-09 11:50:00|4362.46|4360.96|4361.46|4359.96|4362.96|4361.46|4361.46|4359.96|1560
1636458900000|2021-11-09 11:55:00|4361.96|4360.46|4361.96|4360.46|4362.96|4361.46|4361.46|4359.96|1848
1636459200000|2021-11-09 12:00:00|4362.46|4360.96|4362.46|4360.96|4362.96|4361.46|4361.96|4360.46|1490
1636459500000|2021-11-09 12:05:00|4361.96|4360.46|4360.96|4359.46|4362.46|4360.96|4360.96|4359.46|3030
1636459800000|2021-11-09 12:10:00|4360.46|4358.96|4359.46|4357.96|4360.96|4359.46|4359.46|4357.96|1348
1636460100000|2021-11-09 12:15:00|4358.96|4357.46|4358.66|4357.16|4358.96|4357.46|4357.96|4356.46|1523
1636460400000|2021-11-09 12:20:00|4358.46|4356.96|4359.46|4357.96|4359.46|4357.96|4358.46|4356.96|1250
1636460700000|2021-11-09 12:25:00|4359.96|4358.46|4360.46|4358.96|4361.16|4359.66|4359.96|4358.46|2953
1636461000000|2021-11-09 12:30:00|4360.96|4359.46|4360.46|4358.96|4361.96|4360.46|4360.46|4358.96|2038
1636461300000|2021-11-09 12:35:00|4360.96|4359.46|4360.96|4359.46|4361.46|4359.96|4359.96|4358.46|1588
1636461600000|2021-11-09 12:40:00|4360.7|4359.2|4360.2|4358.7|4361.2|4359.7|4360.2|4358.7|2768
1636461900000|2021-11-09 12:45:00|4360.7|4359.2|4357.7|4356.2|4360.7|4359.2|4356.7|4355.2|2699
1636462200000|2021-11-09 12:50:00|4358.2|4356.7|4357.7|4356.2|4358.2|4356.7|4356.7|4355.2|1388
1636462500000|2021-11-09 12:55:00|4358.2|4356.7|4356.2|4354.7|4358.7|4357.2|4355.7|4354.2|1721
1636462800000|2021-11-09 13:00:00|4356.7|4355.2|4354.2|4352.7|4357.2|4355.7|4354.2|4352.7|2321
1636463100000|2021-11-09 13:05:00|4354.7|4353.2|4357.7|4356.2|4358.7|4357.2|4354.7|4353.2|1889
1636463400000|2021-11-09 13:10:00|4358.2|4356.7|4357.2|4355.7|4358.4|4356.9|4356.7|4355.2|1322
1636463700000|2021-11-09 13:15:00|4356.7|4355.2|4357.7|4356.2|4357.7|4356.2|4356.7|4355.2|6128
1636464000000|2021-11-09 13:20:00|4358.2|4356.7|4356.2|4354.7|4358.4|4356.9|4356.2|4354.7|1305
1636464300000|2021-11-09 13:25:00|4355.7|4354.2|4356.2|4354.7|4356.7|4355.2|4355.7|4354.2|1415
1636464600000|2021-11-09 13:30:00|4355.9|4354.4|4358.2|4356.7|4358.2|4356.7|4355.7|4354.2|3063
1636464900000|2021-11-09 13:35:00|4358.7|4357.2|4360.2|4358.7|4360.2|4358.7|4358.2|4356.7|1248
1636465200000|2021-11-09 13:40:00|4360.4|4358.9|4361.2|4359.7|4361.2|4359.7|4360.2|4358.7|1693
1636465500000|2021-11-09 13:45:00|4361.7|4360.2|4361.2|4359.7|4361.7|4360.2|4360.7|4359.2|1449
1636465800000|2021-11-09 13:50:00|4361.7|4360.2|4360.2|4358.7|4362.2|4360.7|4360.2|4358.7|1677
1636466100000|2021-11-09 13:55:00|4359.7|4358.2|4360.2|4358.7|4360.7|4359.2|4359.2|4357.7|1094
1636466400000|2021-11-09 14:00:00|4359.7|4358.2|4360.7|4359.2|4361.2|4359.7|4359.7|4358.2|7523
1636466700000|2021-11-09 14:05:00|4360.9|4359.4|4361.7|4360.2|4361.7|4360.2|4360.7|4359.2|3155
1636467000000|2021-11-09 14:10:00|4361.2|4359.7|4361.7|4360.2|4361.7|4360.2|4361.2|4359.7|1544
1636467300000|2021-11-09 14:15:00|4362.2|4360.7|4364.2|4362.7|4364.2|4362.7|4362.2|4360.7|3329
1636467600000|2021-11-09 14:20:00|4364.7|4363.2|4364.2|4362.7|4364.7|4363.2|4363.7|4362.2|4647
1636467900000|2021-11-09 14:25:00|4363.9|4362.4|4363.7|4362.2|4364.7|4363.2|4363.2|4361.7|1702
1636468200000|2021-11-09 14:30:00|4364.2|4362.7|4363.7|4362.2|4365.2|4363.7|4362.7|4361.2|3606
1636468500000|2021-11-09 14:35:00|4363.2|4361.7|4360.7|4359.2|4363.7|4362.2|4359.7|4358.2|10624
1636468800000|2021-11-09 14:40:00|4361.2|4359.7|4360.7|4359.2|4362.2|4360.7|4360.2|4358.7|7858
1636469100000|2021-11-09 14:45:00|4361.2|4359.7|4352.7|4351.2|4361.7|4360.2|4351.7|4350.2|7720
1636469400000|2021-11-09 14:50:00|4352.2|4350.7|4352.7|4351.2|4354.7|4353.2|4351.7|4350.2|6506
1636469700000|2021-11-09 14:55:00|4352.2|4350.7|4344.7|4343.2|4353.7|4352.2|4343.7|4342.2|21925
1636470000000|2021-11-09 15:00:00|4345.2|4343.7|4341.2|4339.7|4349.7|4348.2|4341.2|4339.7|11856
1636470300000|2021-11-09 15:05:00|4340.9|4339.4|4341.2|4339.7|4345.7|4344.2|4339.9|4338.4|7543
1636470600000|2021-11-09 15:10:00|4341.42|4339.92|4346.42|4344.92|4347.92|4346.42|4340.92|4339.42|8483
1636470900000|2021-11-09 15:15:00|4345.92|4344.42|4348.42|4346.92|4348.92|4347.42|4344.92|4343.42|9967
1636471200000|2021-11-09 15:20:00|4348.92|4347.42|4344.42|4342.92|4349.92|4348.42|4343.42|4341.92|5848
1636471500000|2021-11-09 15:25:00|4344.92|4343.42|4349.12|4347.62|4350.42|4348.92|4344.42|4342.92|5932
1636471800000|2021-11-09 15:30:00|4349.42|4347.92|4352.42|4350.92|4352.92|4351.42|4348.92|4347.42|6874
1636472100000|2021-11-09 15:35:00|4351.92|4350.42|4351.42|4349.92|4353.12|4351.62|4350.42|4348.92|7960
1636472400000|2021-11-09 15:40:00|4351.62|4350.12|4353.92|4352.42|4354.42|4352.92|4350.92|4349.42|7589
1636472700000|2021-11-09 15:45:00|4353.42|4351.92|4351.92|4350.42|4353.92|4352.42|4351.42|4349.92|8205
1636473000000|2021-11-09 15:50:00|4351.42|4349.92|4348.42|4346.92|4351.92|4350.42|4347.92|4346.42|8796
1636473300000|2021-11-09 15:55:00|4348.92|4347.42|4348.42|4346.92|4350.42|4348.92|4347.92|4346.42|9159
1636473600000|2021-11-09 16:00:00|4348.92|4347.42|4350.42|4348.92|4352.42|4350.92|4348.62|4347.12|7851
1636473900000|2021-11-09 16:05:00|4349.92|4348.42|4350.42|4348.92|4351.42|4349.92|4348.92|4347.42|4935
1636474200000|2021-11-09 16:10:00|4349.92|4348.42|4344.42|4342.92|4349.92|4348.42|4341.42|4339.92|11656
1636474500000|2021-11-09 16:15:00|4343.92|4342.42|4346.42|4344.92|4346.42|4344.92|4342.42|4340.92|9244
1636474800000|2021-11-09 16:20:00|4346.92|4345.42|4344.42|4342.92|4348.42|4346.92|4344.42|4342.92|6062
1636475100000|2021-11-09 16:25:00|4344.92|4343.42|4343.42|4341.92|4345.42|4343.92|4341.42|4339.92|11626
1636475400000|2021-11-09 16:30:00|4342.92|4341.42|4344.42|4342.92|4347.92|4346.42|4342.92|4341.42|20960
1636475700000|2021-11-09 16:35:00|4344.92|4343.42|4343.42|4341.92|4347.42|4345.92|4342.92|4341.42|8104
1636476000000|2021-11-09 16:40:00|4343.92|4342.42|4348.42|4346.92|4348.42|4346.92|4343.42|4341.92|6340
1636476300000|2021-11-09 16:45:00|4348.12|4346.62|4346.42|4344.92|4348.42|4346.92|4345.42|4343.92|3612
1636476600000|2021-11-09 16:50:00|4345.92|4344.42|4343.42|4341.92|4346.92|4345.42|4342.92|4341.42|4792
1636476900000|2021-11-09 16:55:00|4342.92|4341.42|4342.42|4340.92|4343.42|4341.92|4341.42|4339.92|5033
1636477200000|2021-11-09 17:00:00|4342.12|4340.62|4338.92|4337.42|4342.42|4340.92|4338.42|4336.92|3920
1636477500000|2021-11-09 17:05:00|4338.42|4336.92|4338.92|4337.42|4340.42|4338.92|4337.42|4335.92|2613
1636477800000|2021-11-09 17:10:00|4339.12|4337.62|4342.42|4340.92|4342.92|4341.42|4338.92|4337.42|2414
1636478100000|2021-11-09 17:15:00|4342.62|4341.12|4341.92|4340.42|4343.92|4342.42|4341.92|4340.42|883
1636478400000|2021-11-09 17:20:00|4342.12|4340.62|4342.42|4340.92|4343.12|4341.62|4341.42|4339.92|702
1636478700000|2021-11-09 17:25:00|4342.62|4341.12|4341.42|4339.92|4343.42|4341.92|4339.92|4338.42|981
1636479000000|2021-11-09 17:30:00|4340.92|4339.42|4342.42|4340.92|4342.92|4341.42|4339.92|4338.42|1503
1636479300000|2021-11-09 17:35:00|4342.62|4341.12|4341.42|4339.92|4342.92|4341.42|4340.42|4338.92|879
1636479600000|2021-11-09 17:40:00|4341.12|4339.62|4342.42|4340.92|4343.92|4342.42|4339.92|4338.42|1752
1636479900000|2021-11-09 17:45:00|4342.92|4341.42|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|1431
1636480200000|2021-11-09 17:50:00|4343.92|4342.42|4344.42|4342.92|4344.92|4343.42|4343.92|4342.42|779
1636480500000|2021-11-09 17:55:00|4343.92|4342.42|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|1691
1636480800000|2021-11-09 18:00:00|4343.42|4341.92|4343.42|4341.92|4343.92|4342.42|4342.62|4341.12|574
1636481100000|2021-11-09 18:05:00|4343.62|4342.12|4344.92|4343.42|4345.12|4343.62|4342.42|4340.92|711
1636481400000|2021-11-09 18:10:00|4344.42|4342.92|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|563
1636481700000|2021-11-09 18:15:00|4342.42|4340.92|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|565
1636482000000|2021-11-09 18:20:00|4343.92|4342.42|4344.12|4342.62|4344.42|4342.92|4343.42|4341.92|380
1636482300000|2021-11-09 18:25:00|4343.92|4342.42|4341.92|4340.42|4344.42|4342.92|4341.42|4339.92|720
1636482600000|2021-11-09 18:30:00|4342.42|4340.92|4342.92|4341.42|4343.92|4342.42|4342.42|4340.92|396
1636482900000|2021-11-09 18:35:00|4343.42|4341.92|4340.92|4339.42|4343.42|4341.92|4340.42|4338.92|515
1636483200000|2021-11-09 18:40:00|4341.12|4339.62|4341.12|4339.62|4342.42|4340.92|4340.92|4339.42|963
1636483500000|2021-11-09 18:45:00|4340.92|4339.42|4339.92|4338.42|4342.42|4340.92|4339.42|4337.92|582
1636483800000|2021-11-09 18:50:00|4340.12|4338.62|4338.92|4337.42|4340.92|4339.42|4338.42|4336.92|1038
1636484100000|2021-11-09 18:55:00|4339.42|4337.92|4339.42|4337.92|4339.92|4338.42|4337.92|4336.42|351
1636484400000|2021-11-09 19:00:00|4339.62|4338.12|4340.92|4339.42|4341.42|4339.92|4338.62|4337.12|598
1636484700000|2021-11-09 19:05:00|4340.62|4339.12|4340.42|4338.92|4341.42|4339.92|4340.42|4338.92|249
1636485000000|2021-11-09 19:10:00|4340.62|4339.12|4341.12|4339.62|4341.42|4339.92|4339.92|4338.42|503
1636485300000|2021-11-09 19:15:00|4340.92|4339.42|4342.92|4341.42|4342.92|4341.42|4340.92|4339.42|514
1636485600000|2021-11-09 19:20:00|4342.62|4341.12|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|369
1636485900000|2021-11-09 19:25:00|4343.12|4341.62|4342.42|4340.92|4343.42|4341.92|4341.92|4340.42|190
1636486200000|2021-11-09 19:30:00|4342.92|4341.42|4342.92|4341.42|4343.42|4341.92|4341.92|4340.42|504
1636486500000|2021-11-09 19:35:00|4342.42|4340.92|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|205
1636486800000|2021-11-09 19:40:00|4344.62|4343.12|4343.92|4342.42|4345.42|4343.92|4343.42|4341.92|469
1636487100000|2021-11-09 19:45:00|4344.42|4342.92|4343.42|4341.92|4344.92|4343.42|4343.42|4341.92|275
1636487400000|2021-11-09 19:50:00|4343.62|4342.12|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|481
1636487700000|2021-11-09 19:55:00|4342.92|4341.42|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|176
1636488000000|2021-11-09 20:00:00|4343.92|4342.42|4341.92|4340.42|4343.92|4342.42|4341.42|4339.92|1956
1636488300000|2021-11-09 20:05:00|4342.12|4340.62|4342.42|4340.92|4342.42|4340.92|4340.42|4338.92|559
1636488600000|2021-11-09 20:10:00|4341.92|4340.42|4341.12|4339.62|4342.42|4340.92|4340.92|4339.42|310
1636488900000|2021-11-09 20:15:00|4340.92|4339.42|4339.92|4338.42|4342.42|4340.92|4339.42|4337.92|699
1636489200000|2021-11-09 20:20:00|4340.42|4338.92|4342.42|4340.92|4342.92|4341.42|4340.42|4338.92|1204
1636489500000|2021-11-09 20:25:00|4341.92|4340.42|4341.92|4340.42|4342.42|4340.92|4341.62|4340.12|1813
1636489800000|2021-11-09 20:30:00|4342.42|4340.92|4341.92|4340.42|4342.42|4340.92|4340.42|4338.92|855
1636490100000|2021-11-09 20:35:00|4341.42|4339.92|4342.42|4340.92|4342.42|4340.92|4340.92|4339.42|666
1636490400000|2021-11-09 20:40:00|4342.92|4341.42|4343.92|4342.42|4344.42|4342.92|4342.42|4340.92|1385
1636490700000|2021-11-09 20:45:00|4343.42|4341.92|4342.42|4340.92|4344.42|4342.92|4341.92|4340.42|1293
1636491000000|2021-11-09 20:50:00|4342.92|4341.42|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|2193
1636491300000|2021-11-09 20:55:00|4343.12|4341.62|4345.42|4343.92|4346.42|4344.92|4343.12|4341.62|2318
1636491600000|2021-11-09 21:00:00|4345.62|4344.12|4343.47|4340.47|4346.57|4344.12|4342.87|4339.87|25117
1636491900000|2021-11-09 21:05:00|4343.77|4340.77|4343.67|4340.67|4344.47|4341.47|4342.97|4339.97|0
1636492200000|2021-11-09 21:10:00|4343.77|4340.77|4343.47|4340.47|4343.77|4340.77|4342.87|4339.87|0
1636492500000|2021-11-09 21:15:00|4343.77|4340.77|4342.87|4339.87|4343.97|4340.97|4342.87|4339.87|0
1636492800000|2021-11-09 21:20:00|4343.07|4340.07|4342.87|4339.87|4343.27|4340.27|4342.87|4339.87|0
1636493100000|2021-11-09 21:25:00|4343.07|4340.07|4342.17|4339.17|4343.07|4340.07|4342.17|4339.17|0
1636493400000|2021-11-09 21:30:00|4342.37|4339.37|4342.57|4339.57|4342.57|4339.57|4342.17|4339.17|0
1636493700000|2021-11-09 21:35:00|4342.87|4339.87|4343.27|4340.27|4343.47|4340.47|4342.87|4339.87|0
1636494000000|2021-11-09 21:40:00|4343.47|4340.47|4342.87|4339.87|4343.47|4340.47|4342.87|4339.87|0
1636494300000|2021-11-09 21:45:00|4343.07|4340.07|4343.07|4340.07|4343.27|4340.27|4342.87|4339.87|0
1636494600000|2021-11-09 21:50:00|4343.27|4340.27|4342.87|4339.87|4343.27|4340.27|4342.87|4339.87|0
1636494900000|2021-11-09 21:55:00|4342.97|4339.97|4343.27|4340.27|4343.27|4340.27|4342.67|4339.67|0
1636495200000|2021-11-09 22:00:00|4342.67|4339.67|4342.97|4339.97|4343.07|4340.07|4342.57|4339.57|0
1636495500000|2021-11-09 22:05:00|4342.87|4339.87|4342.87|4339.87|4342.87|4339.87|4342.87|4339.87|0
1636495800000|2021-11-09 22:10:00|4342.77|4339.77|4342.87|4339.87|4342.87|4339.87|4342.67|4339.67|0
1636496100000|2021-11-09 22:15:00|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|0
1636496400000|2021-11-09 22:20:00|4342.67|4339.67|4342.67|4339.67|4342.77|4339.77|4342.27|4339.27|0
1636496700000|2021-11-09 22:25:00|4342.47|4339.47|4342.37|4339.37|4342.47|4339.47|4342.37|4339.37|0
1636497000000|2021-11-09 22:30:00|4342.57|4339.57|4342.67|4339.67|4342.87|4339.87|4342.37|4339.37|0
1636497300000|2021-11-09 22:35:00|4342.57|4339.57|4342.47|4339.47|4342.57|4339.57|4342.47|4339.47|0
1636497600000|2021-11-09 22:40:00|4342.37|4339.37|4342.37|4339.37|4342.77|4339.77|4342.37|4339.37|0
1636497900000|2021-11-09 22:45:00|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|0
1636498200000|2021-11-09 22:50:00|4342.87|4339.87|4342.77|4339.77|4342.87|4339.87|4342.77|4339.77|0
1636498500000|2021-11-09 22:55:00|4342.87|4339.87|4343.17|4340.17|4343.27|4340.27|4342.87|4339.87|0
1636498800000|2021-11-09 23:00:00|4343.07|4340.07|4341.47|4338.47|4343.37|4340.37|4340.27|4337.27|0
1636499100000|2021-11-09 23:05:00|4341.67|4338.67|4340.97|4337.97|4341.67|4338.67|4340.47|4337.47|0
1636499400000|2021-11-09 23:10:00|4341.67|4338.67|4341.17|4338.17|4341.87|4338.87|4340.77|4337.77|0
1636499700000|2021-11-09 23:15:00|4341.27|4338.27|4340.07|4337.07|4341.47|4338.47|4339.37|4336.37|0
1636500000000|2021-11-09 23:20:00|4340.27|4337.27|4339.57|4336.57|4340.47|4337.47|4339.57|4336.57|0
1636500300000|2021-11-09 23:25:00|4339.77|4336.77|4340.27|4337.27|4340.77|4337.77|4339.57|4336.57|0
1636500600000|2021-11-09 23:30:00|4340.47|4337.47|4340.97|4337.97|4340.97|4337.97|4339.77|4336.77|0
1636500900000|2021-11-09 23:35:00|4340.77|4337.77|4340.27|4337.27|4340.97|4337.97|4340.27|4337.27|0
1636501200000|2021-11-09 23:40:00|4340.37|4337.37|4341.47|4338.47|4341.67|4338.67|4340.27|4337.27|0
1636501500000|2021-11-09 23:45:00|4341.17|4338.17|4340.07|4337.07|4341.47|4338.47|4339.77|4336.77|0
1636501800000|2021-11-09 23:50:00|4340.27|4337.27|4339.77|4336.77|4340.27|4337.27|4339.37|4336.37|0
1636502100000|2021-11-09 23:55:00|4340.07|4337.07|4339.77|4336.77|4340.47|4337.47|4339.57|4336.57|0
1636502400000|2021-11-10 00:00:00|4340.07|4337.07|4341.47|4338.47|4342.57|4339.57|4339.77|4336.77|0
1636502700000|2021-11-10 00:05:00|4341.17|4338.17|4339.77|4336.77|4341.67|4338.67|4339.77|4336.77|0
1636503000000|2021-11-10 00:10:00|4340.07|4337.07|4340.97|4337.97|4340.97|4337.97|4339.57|4336.57|0
1636503300000|2021-11-10 00:15:00|4341.17|4338.17|4339.67|4337.67|4341.67|4339.67|4339.17|4337.17|279
1636503600000|2021-11-10 00:20:00|4339.87|4337.87|4338.67|4336.67|4340.67|4338.67|4338.67|4336.67|152
1636503900000|2021-11-10 00:25:00|4339.17|4337.17|4340.17|4338.17|4340.17|4338.17|4338.67|4336.67|65
1636504200000|2021-11-10 00:30:00|4340.67|4338.67|4340.17|4338.17|4340.67|4338.67|4340.17|4338.17|193
1636504500000|2021-11-10 00:35:00|4340.37|4338.37|4340.67|4338.67|4341.67|4339.67|4340.37|4338.37|147
1636504800000|2021-11-10 00:40:00|4340.17|4338.17|4340.67|4338.67|4341.17|4339.17|4339.67|4337.67|192
1636505100000|2021-11-10 00:45:00|4341.17|4339.17|4340.17|4338.17|4341.17|4339.17|4339.67|4337.67|89
1636505400000|2021-11-10 00:50:00|4340.67|4338.67|4340.67|4338.67|4340.67|4338.67|4340.17|4338.17|59
1636505700000|2021-11-10 00:55:00|4341.17|4339.17|4341.17|4339.17|4342.17|4340.17|4341.17|4339.17|110
1636506000000|2021-11-10 01:00:00|4341.67|4339.67|4342.67|4340.67|4343.17|4341.17|4341.17|4339.17|109
1636506300000|2021-11-10 01:05:00|4342.87|4340.87|4341.67|4339.67|4343.67|4341.67|4341.17|4339.17|79
1636506600000|2021-11-10 01:10:00|4341.17|4339.17|4341.67|4339.67|4342.17|4340.17|4340.87|4338.87|82
1636506900000|2021-11-10 01:15:00|4341.87|4339.87|4341.67|4339.67|4343.17|4341.17|4340.67|4338.67|220
1636507200000|2021-11-10 01:20:00|4341.17|4339.17|4340.67|4338.67|4341.67|4339.67|4340.17|4338.17|109
1636507500000|2021-11-10 01:25:00|4340.17|4338.17|4340.17|4338.17|4341.17|4339.17|4340.17|4338.17|147
1636507800000|2021-11-10 01:30:00|4339.67|4337.67|4340.67|4338.67|4341.17|4339.17|4338.17|4336.17|170
1636508100000|2021-11-10 01:35:00|4340.87|4338.87|4340.17|4338.17|4341.67|4339.67|4340.17|4338.17|66
1636508400000|2021-11-10 01:40:00|4339.67|4337.67|4338.17|4336.17|4339.87|4337.87|4338.17|4336.17|98
1636508700000|2021-11-10 01:45:00|4338.37|4336.37|4339.17|4337.17|4339.17|4337.17|4337.67|4335.67|72
1636509000000|2021-11-10 01:50:00|4338.87|4336.87|4341.17|4339.17|4341.67|4339.67|4338.67|4336.67|123
1636509300000|2021-11-10 01:55:00|4340.87|4338.87|4341.67|4339.67|4342.67|4340.67|4340.67|4338.67|68
1636509600000|2021-11-10 02:00:00|4342.17|4340.17|4340.37|4338.37|4342.17|4340.17|4340.17|4338.17|99
1636509900000|2021-11-10 02:05:00|4340.17|4338.17|4340.17|4338.17|4341.17|4339.17|4339.67|4337.67|64
1636510200000|2021-11-10 02:10:00|4340.37|4338.37|4338.67|4336.67|4340.67|4338.67|4338.17|4336.17|56
1636510500000|2021-11-10 02:15:00|4338.87|4336.87|4338.87|4336.87|4339.17|4337.17|4338.17|4336.17|44
1636510800000|2021-11-10 02:20:00|4339.17|4337.17|4338.67|4336.67|4339.17|4337.17|4338.67|4336.67|40
1636511100000|2021-11-10 02:25:00|4338.87|4336.87|4340.17|4338.17|4340.67|4338.67|4338.87|4336.87|98
1636511400000|2021-11-10 02:30:00|4339.67|4337.67|4336.17|4334.17|4339.67|4337.67|4336.17|4334.17|198
1636511700000|2021-11-10 02:35:00|4335.67|4333.67|4334.17|4332.17|4336.17|4334.17|4333.67|4331.67|383
1636512000000|2021-11-10 02:40:00|4334.67|4332.67|4334.67|4332.67|4334.67|4332.67|4333.67|4331.67|244
1636512300000|2021-11-10 02:45:00|4334.17|4332.17|4334.17|4332.17|4334.17|4332.17|4332.87|4330.87|232
1636512600000|2021-11-10 02:50:00|4333.67|4331.67|4334.17|4332.17|4334.17|4332.17|4333.17|4331.17|53
1636512900000|2021-11-10 02:55:00|4334.67|4332.67|4334.67|4332.67|4335.17|4333.17|4334.17|4332.17|65
1636513200000|2021-11-10 03:00:00|4334.37|4332.37|4334.17|4332.17|4334.87|4332.87|4333.67|4331.67|51
1636513500000|2021-11-10 03:05:00|4334.37|4332.37|4334.17|4332.17|4334.67|4332.67|4333.67|4331.67|64
1636513800000|2021-11-10 03:10:00|4333.87|4331.87|4334.67|4332.67|4334.67|4332.67|4333.67|4331.67|96
1636514100000|2021-11-10 03:15:00|4334.87|4332.87|4335.17|4333.17|4335.17|4333.17|4332.87|4330.87|114
1636514400000|2021-11-10 03:20:00|4334.87|4332.87|4335.67|4333.67|4335.67|4333.67|4334.67|4332.67|41
1636514700000|2021-11-10 03:25:00|4335.17|4333.17|4335.67|4333.67|4335.67|4333.67|4334.87|4332.87|79
1636515000000|2021-11-10 03:30:00|4335.37|4333.37|4335.67|4333.67|4335.67|4333.67|4334.67|4332.67|61
1636515300000|2021-11-10 03:35:00|4335.37|4333.37|4334.17|4332.17|4335.67|4333.67|4334.17|4332.17|28
1636515600000|2021-11-10 03:40:00|4334.37|4332.37|4334.67|4332.67|4334.87|4332.87|4334.37|4332.37|20
1636515900000|2021-11-10 03:45:00|4334.37|4332.37|4332.87|4330.87|4334.67|4332.67|4332.67|4330.67|199
1636516200000|2021-11-10 03:50:00|4332.67|4330.67|4332.67|4330.67|4333.67|4331.67|4332.17|4330.17|96
1636516500000|2021-11-10 03:55:00|4332.37|4330.37|4333.67|4331.67|4334.17|4332.17|4332.37|4330.37|93
1636516800000|2021-11-10 04:00:00|4334.17|4332.17|4333.17|4331.17|4334.67|4332.67|4333.17|4331.17|32
1636517100000|2021-11-10 04:05:00|4333.67|4331.67|4332.17|4330.17|4333.67|4331.67|4332.17|4330.17|73
1636517400000|2021-11-10 04:10:00|4332.67|4330.67|4332.37|4330.37|4332.67|4330.67|4332.17|4330.17|144
1636517700000|2021-11-10 04:15:00|4332.67|4330.67|4332.67|4330.67|4332.67|4330.67|4332.17|4330.17|30
1636518000000|2021-11-10 04:20:00|4332.37|4330.37|4332.17|4330.17|4332.67|4330.67|4332.17|4330.17|8
1636518300000|2021-11-10 04:25:00|4332.67|4330.67|4332.67|4330.67|4332.67|4330.67|4332.17|4330.17|23
1636518600000|2021-11-10 04:30:00|4332.37|4330.37|4333.17|4331.17|4333.17|4331.17|4332.17|4330.17|56
1636518900000|2021-11-10 04:35:00|4333.67|4331.67|4333.17|4331.17|4333.67|4331.67|4333.17|4331.17|62
1636519200000|2021-11-10 04:40:00|4333.37|4331.37|4333.67|4331.67|4333.67|4331.67|4333.17|4331.17|34
1636519500000|2021-11-10 04:45:00|4334.17|4332.17|4334.17|4332.17|4334.17|4332.17|4333.67|4331.67|40
1636519800000|2021-11-10 04:50:00|4333.67|4331.67|4334.17|4332.17|4334.67|4332.67|4333.67|4331.67|19
1636520100000|2021-11-10 04:55:00|4334.37|4332.37|4334.17|4332.17|4334.67|4332.67|4334.17|4332.17|13
1636520400000|2021-11-10 05:00:00|4334.67|4332.67|4334.17|4332.17|4335.67|4333.67|4333.67|4331.67|167
1636520700000|2021-11-10 05:05:00|4333.87|4331.87|4333.67|4331.67|4334.17|4332.17|4333.67|4331.67|54
1636521000000|2021-11-10 05:10:00|4333.87|4331.87|4333.37|4331.37|4333.87|4331.87|4333.17|4331.17|126
1636521300000|2021-11-10 05:15:00|4333.17|4331.17|4332.67|4330.67|4333.67|4331.67|4332.67|4330.67|118
1636521600000|2021-11-10 05:20:00|4332.37|4330.37|4333.17|4331.17|4333.17|4331.17|4332.17|4330.17|40
1636521900000|2021-11-10 05:25:00|4332.67|4330.67|4333.67|4331.67|4333.67|4331.67|4332.67|4330.67|57
1636522200000|2021-11-10 05:30:00|4333.37|4331.37|4335.67|4333.67|4336.37|4334.37|4333.37|4331.37|197
1636522500000|2021-11-10 05:35:00|4335.37|4333.37|4335.67|4333.67|4335.67|4333.67|4335.17|4333.17|63
1636522800000|2021-11-10 05:40:00|4336.17|4334.17|4336.67|4334.67|4337.17|4335.17|4336.17|4334.17|52
1636523100000|2021-11-10 05:45:00|4336.37|4334.37|4335.87|4333.87|4336.67|4334.67|4335.67|4333.67|57
1636523400000|2021-11-10 05:50:00|4335.67|4333.67|4335.87|4333.87|4335.87|4333.87|4335.17|4333.17|30
1636523700000|2021-11-10 05:55:00|4335.67|4333.67|4335.67|4333.67|4336.17|4334.17|4335.37|4333.37|84
1636524000000|2021-11-10 06:00:00|4335.37|4333.37|4337.17|4335.17|4337.17|4335.17|4335.17|4333.17|238
1636524300000|2021-11-10 06:05:00|4337.37|4335.37|4336.87|4334.87|4337.67|4335.67|4336.67|4334.67|89
1636524600000|2021-11-10 06:10:00|4337.17|4335.17|4336.37|4334.37|4337.67|4335.67|4336.37|4334.37|38
1636524900000|2021-11-10 06:15:00|4336.67|4334.67|4337.87|4335.87|4337.87|4335.87|4336.67|4334.67|71
1636525200000|2021-11-10 06:20:00|4337.67|4335.67|4337.17|4335.17|4337.67|4335.67|4337.17|4335.17|38
1636525500000|2021-11-10 06:25:00|4337.37|4335.37|4339.67|4337.67|4339.67|4337.67|4337.17|4335.17|133
1636525800000|2021-11-10 06:30:00|4339.37|4337.37|4339.17|4337.17|4339.67|4337.67|4338.67|4336.67|36
1636526100000|2021-11-10 06:35:00|4339.37|4337.37|4341.37|4339.37|4341.67|4339.67|4339.37|4337.37|132
1636526400000|2021-11-10 06:40:00|4341.17|4339.17|4341.67|4339.67|4342.37|4340.37|4341.17|4339.17|174
1636526700000|2021-11-10 06:45:00|4341.37|4339.37|4342.67|4340.67|4342.67|4340.67|4340.67|4338.67|71
1636527000000|2021-11-10 06:50:00|4342.37|4340.37|4343.17|4341.17|4343.67|4341.67|4342.17|4340.17|196
1636527300000|2021-11-10 06:55:00|4342.67|4340.67|4343.17|4341.17|4343.17|4341.17|4342.17|4340.17|63
1636527600000|2021-11-10 07:00:00|4342.92|4341.42|4343.92|4342.42|4344.92|4343.42|4341.92|4340.42|839
1636527900000|2021-11-10 07:05:00|4344.42|4342.92|4348.92|4347.42|4349.42|4347.92|4343.92|4342.42|1189
1636528200000|2021-11-10 07:10:00|4349.42|4347.92|4350.42|4348.92|4350.42|4348.92|4348.42|4346.92|902
1636528500000|2021-11-10 07:15:00|4350.92|4349.42|4352.92|4351.42|4353.92|4352.42|4349.92|4348.42|1251
1636528800000|2021-11-10 07:20:00|4352.62|4351.12|4352.92|4351.42|4354.42|4352.92|4352.42|4350.92|516
1636529100000|2021-11-10 07:25:00|4353.12|4351.62|4351.42|4349.92|4353.42|4351.92|4350.62|4349.12|807
1636529400000|2021-11-10 07:30:00|4351.92|4350.42|4352.42|4350.92|4352.92|4351.42|4349.92|4348.42|512
1636529700000|2021-11-10 07:35:00|4351.92|4350.42|4352.92|4351.42|4353.42|4351.92|4350.92|4349.42|539
1636530000000|2021-11-10 07:40:00|4353.42|4351.92|4350.92|4349.42|4353.42|4351.92|4350.42|4348.92|709
1636530300000|2021-11-10 07:45:00|4351.42|4349.92|4348.42|4346.92|4351.42|4349.92|4348.42|4346.92|966
1636530600000|2021-11-10 07:50:00|4348.92|4347.42|4348.92|4347.42|4349.92|4348.42|4348.42|4346.92|702
1636530900000|2021-11-10 07:55:00|4349.42|4347.92|4346.92|4345.42|4349.42|4347.92|4346.62|4345.12|1065
1636531200000|2021-11-10 08:00:00|4347.42|4345.92|4352.42|4350.92|4356.42|4354.92|4347.42|4345.92|9448
1636531500000|2021-11-10 08:05:00|4352.92|4351.42|4355.42|4353.92|4357.42|4355.92|4351.42|4349.92|6412
1636531800000|2021-11-10 08:10:00|4355.92|4354.42|4353.92|4352.42|4356.92|4355.42|4353.92|4352.42|5762
1636532100000|2021-11-10 08:15:00|4354.42|4352.92|4352.92|4351.42|4355.92|4354.42|4352.92|4351.42|3635
1636532400000|2021-11-10 08:20:00|4353.42|4351.92|4354.92|4353.42|4356.92|4355.42|4351.42|4349.92|3903
1636532700000|2021-11-10 08:25:00|4354.42|4352.92|4357.42|4355.92|4357.92|4356.42|4354.42|4352.92|2898
1636533000000|2021-11-10 08:30:00|4356.92|4355.42|4353.42|4351.92|4357.92|4356.42|4353.42|4351.92|2333
1636533300000|2021-11-10 08:35:00|4352.92|4351.42|4348.42|4346.92|4352.92|4351.42|4347.92|4346.42|2800
1636533600000|2021-11-10 08:40:00|4348.15|4346.65|4350.15|4348.65|4351.15|4349.65|4346.65|4345.15|4131
1636533900000|2021-11-10 08:45:00|4349.65|4348.15|4349.65|4348.15|4350.65|4349.15|4348.65|4347.15|901
1636534200000|2021-11-10 08:50:00|4350.15|4348.65|4346.15|4344.65|4350.15|4348.65|4346.15|4344.65|1589
1636534500000|2021-11-10 08:55:00|4346.35|4344.85|4344.65|4343.15|4347.15|4345.65|4344.15|4342.65|2199
1636534800000|2021-11-10 09:00:00|4345.15|4343.65|4344.65|4343.15|4347.15|4345.65|4343.15|4341.65|2409
1636535100000|2021-11-10 09:05:00|4345.15|4343.65|4341.15|4339.65|4347.65|4346.15|4340.15|4338.65|3063
1636535400000|2021-11-10 09:10:00|4340.85|4339.35|4341.65|4340.15|4342.65|4341.15|4339.15|4337.65|2725
1636535700000|2021-11-10 09:15:00|4341.15|4339.65|4338.65|4337.15|4342.65|4341.15|4337.65|4336.15|4859
1636536000000|2021-11-10 09:20:00|4338.15|4336.65|4336.65|4335.15|4338.65|4337.15|4334.15|4332.65|3716
1636536300000|2021-11-10 09:25:00|4337.15|4335.65|4335.15|4333.65|4337.65|4336.15|4334.65|4333.15|2284
1636536600000|2021-11-10 09:30:00|4334.65|4333.15|4337.15|4335.65|4337.65|4336.15|4334.15|4332.65|3339
1636536900000|2021-11-10 09:35:00|4336.65|4335.15|4337.65|4336.15|4338.15|4336.65|4335.15|4333.65|5572
1636537200000|2021-11-10 09:40:00|4338.15|4336.65|4345.65|4344.15|4345.65|4344.15|4338.15|4336.65|6070
1636537500000|2021-11-10 09:45:00|4345.15|4343.65|4347.15|4345.65|4348.15|4346.65|4341.65|4340.15|5455
1636537800000|2021-11-10 09:50:00|4348.15|4346.65|4347.65|4346.15|4350.15|4348.65|4347.15|4345.65|4526
1636538100000|2021-11-10 09:55:00|4347.15|4345.65|4347.15|4345.65|4349.15|4347.65|4346.65|4345.15|3132
1636538400000|2021-11-10 10:00:00|4347.65|4346.15|4346.15|4344.65|4349.15|4347.65|4345.65|4344.15|1927
1636538700000|2021-11-10 10:05:00|4346.65|4345.15|4345.65|4344.15|4347.65|4346.15|4344.65|4343.15|1809
1636539000000|2021-11-10 10:10:00|4346.15|4344.65|4343.15|4341.65|4346.65|4345.15|4342.65|4341.15|3206
1636539300000|2021-11-10 10:15:00|4343.65|4342.15|4342.65|4341.15|4344.15|4342.65|4341.15|4339.65|2238
1636539600000|2021-11-10 10:20:00|4343.15|4341.65|4343.65|4342.15|4344.15|4342.65|4342.65|4341.15|2419
1636539900000|2021-11-10 10:25:00|4344.15|4342.65|4342.15|4340.65|4345.15|4343.65|4341.65|4340.15|2326
1636540200000|2021-11-10 10:30:00|4341.65|4340.15|4339.65|4338.15|4342.15|4340.65|4337.15|4335.65|3542
1636540500000|2021-11-10 10:35:00|4339.15|4337.65|4335.15|4333.65|4340.15|4338.65|4334.65|4333.15|3457
1636540800000|2021-11-10 10:40:00|4335.65|4334.15|4337.65|4336.15|4338.65|4337.15|4334.15|4332.65|4882
1636541100000|2021-11-10 10:45:00|4337.15|4335.65|4336.15|4334.65|4338.65|4337.15|4334.65|4333.15|5081
1636541400000|2021-11-10 10:50:00|4335.65|4334.15|4336.15|4334.65|4338.15|4336.65|4334.65|4333.15|1765
1636541700000|2021-11-10 10:55:00|4336.65|4335.15|4338.35|4336.85|4339.65|4338.15|4336.15|4334.65|998
1636542000000|2021-11-10 11:00:00|4338.15|4336.65|4339.65|4338.15|4340.65|4339.15|4336.15|4334.65|2027
1636542300000|2021-11-10 11:05:00|4340.15|4338.65|4341.15|4339.65|4341.35|4339.85|4339.65|4338.15|1811
1636542600000|2021-11-10 11:10:00|4341.35|4339.85|4338.15|4336.65|4342.65|4341.15|4338.15|4336.65|2185
1636542900000|2021-11-10 11:15:00|4338.65|4337.15|4334.65|4333.15|4338.65|4337.15|4334.65|4333.15|4394
1636543200000|2021-11-10 11:20:00|4335.15|4333.65|4337.65|4336.15|4337.65|4336.15|4335.15|4333.65|3670
1636543500000|2021-11-10 11:25:00|4338.15|4336.65|4336.65|4335.15|4339.15|4337.65|4336.65|4335.15|1519
1636543800000|2021-11-10 11:30:00|4337.15|4335.65|4334.15|4332.65|4337.15|4335.65|4333.15|4331.65|3909
1636544100000|2021-11-10 11:35:00|4333.15|4331.65|4331.65|4330.15|4334.15|4332.65|4330.65|4329.15|3435
1636544400000|2021-11-10 11:40:00|4332.15|4330.65|4333.15|4331.65|4334.65|4333.15|4331.65|4330.15|3345
1636544700000|2021-11-10 11:45:00|4332.65|4331.15|4333.85|4332.35|4335.15|4333.65|4332.15|4330.65|2211
1636545000000|2021-11-10 11:50:00|4334.15|4332.65|4333.15|4331.65|4334.65|4333.15|4332.65|4331.15|1599
1636545300000|2021-11-10 11:55:00|4333.65|4332.15|4333.15|4331.65|4335.15|4333.65|4333.15|4331.65|5852
1636545600000|2021-11-10 12:00:00|4333.65|4332.15|4337.15|4335.65|4337.15|4335.65|4333.65|4332.15|1183
1636545900000|2021-11-10 12:05:00|4336.65|4335.15|4338.65|4337.15|4339.35|4337.85|4336.65|4335.15|1487
1636546200000|2021-11-10 12:10:00|4338.85|4337.35|4338.15|4336.65|4340.15|4338.65|4338.15|4336.65|1962
1636546500000|2021-11-10 12:15:00|4338.65|4337.15|4337.15|4335.65|4338.65|4337.15|4336.65|4335.15|981
1636546800000|2021-11-10 12:20:00|4337.65|4336.15|4337.15|4335.65|4337.65|4336.15|4336.65|4335.15|1056
1636547100000|2021-11-10 12:25:00|4337.65|4336.15|4337.65|4336.15|4338.15|4336.65|4337.65|4336.15|977
1636547400000|2021-11-10 12:30:00|4337.15|4335.65|4335.15|4333.65|4337.15|4335.65|4334.15|4332.65|2040
1636547700000|2021-11-10 12:35:00|4334.85|4333.35|4337.15|4335.65|4337.65|4336.15|4334.65|4333.15|2346
1636548000000|2021-11-10 12:40:00|4336.88|4335.38|4338.88|4337.38|4339.38|4337.88|4336.88|4335.38|1111
1636548300000|2021-11-10 12:45:00|4338.38|4336.88|4338.38|4336.88|4338.38|4336.88|4337.38|4335.88|793
1636548600000|2021-11-10 12:50:00|4337.88|4336.38|4339.38|4337.88|4339.38|4337.88|4337.88|4336.38|689
1636548900000|2021-11-10 12:55:00|4338.38|4336.88|4338.88|4337.38|4339.38|4337.88|4338.38|4336.88|1884
1636549200000|2021-11-10 13:00:00|4339.38|4337.88|4340.08|4338.58|4340.88|4339.38|4339.38|4337.88|1191
1636549500000|2021-11-10 13:05:00|4339.88|4338.38|4341.88|4340.38|4341.88|4340.38|4339.88|4338.38|1197
1636549800000|2021-11-10 13:10:00|4341.38|4339.88|4340.88|4339.38|4341.88|4340.38|4339.88|4338.38|1444
1636550100000|2021-11-10 13:15:00|4340.38|4338.88|4342.38|4340.88|4342.38|4340.88|4340.38|4338.88|1685
1636550400000|2021-11-10 13:20:00|4341.88|4340.38|4342.88|4341.38|4342.88|4341.38|4341.38|4339.88|1742
1636550700000|2021-11-10 13:25:00|4343.38|4341.88|4339.88|4338.38|4344.38|4342.88|4339.88|4338.38|2013
1636551000000|2021-11-10 13:30:00|4336.58|4335.08|4337.58|4336.08|4341.58|4340.08|4336.38|4334.88|7928
1636551300000|2021-11-10 13:35:00|4337.38|4335.88|4333.88|4332.38|4338.88|4337.38|4333.38|4331.88|3501
1636551600000|2021-11-10 13:40:00|4333.38|4331.88|4334.38|4332.88|4336.58|4335.08|4333.38|4331.88|2081
1636551900000|2021-11-10 13:45:00|4334.88|4333.38|4333.88|4332.38|4335.38|4333.88|4332.38|4330.88|4589
1636552200000|2021-11-10 13:50:00|4334.38|4332.88|4338.38|4336.88|4339.38|4337.88|4333.88|4332.38|2409
1636552500000|2021-11-10 13:55:00|4338.58|4337.08|4338.38|4336.88|4340.38|4338.88|4337.88|4336.38|1693
1636552800000|2021-11-10 14:00:00|4337.88|4336.38|4337.38|4335.88|4339.38|4337.88|4337.08|4335.58|1609
1636553100000|2021-11-10 14:05:00|4336.88|4335.38|4337.38|4335.88|4339.38|4337.88|4336.88|4335.38|1842
1636553400000|2021-11-10 14:10:00|4337.08|4335.58|4338.38|4336.88|4338.38|4336.88|4336.08|4334.58|1741
1636553700000|2021-11-10 14:15:00|4337.88|4336.38|4336.38|4334.88|4339.38|4337.88|4335.38|4333.88|2262
1636554000000|2021-11-10 14:20:00|4335.88|4334.38|4336.88|4335.38|4337.88|4336.38|4335.88|4334.38|1708
1636554300000|2021-11-10 14:25:00|4337.38|4335.88|4336.38|4334.88|4337.88|4336.38|4335.88|4334.38|2460
1636554600000|2021-11-10 14:30:00|4336.88|4335.38|4335.88|4334.38|4339.88|4338.38|4334.38|4332.88|6002
1636554900000|2021-11-10 14:35:00|4336.38|4334.88|4338.38|4336.88|4339.88|4338.38|4336.08|4334.58|4613
1636555200000|2021-11-10 14:40:00|4338.88|4337.38|4339.58|4338.08|4340.38|4338.88|4338.38|4336.88|2748
1636555500000|2021-11-10 14:45:00|4339.38|4337.88|4341.38|4339.88|4341.88|4340.38|4338.88|4337.38|4010
1636555800000|2021-11-10 14:50:00|4340.88|4339.38|4346.38|4344.88|4346.38|4344.88|4340.88|4339.38|5570
1636556100000|2021-11-10 14:55:00|4346.88|4345.38|4347.38|4345.88|4347.88|4346.38|4344.88|4343.38|3397
1636556400000|2021-11-10 15:00:00|4348.08|4346.58|4346.88|4345.38|4349.38|4347.88|4344.38|4342.88|6565
1636556700000|2021-11-10 15:05:00|4347.38|4345.88|4345.88|4344.38|4347.38|4345.88|4345.38|4343.88|3518
1636557000000|2021-11-10 15:10:00|4346.01|4344.51|4347.01|4345.51|4347.01|4345.51|4345.51|4344.01|5040
1636557300000|2021-11-10 15:15:00|4346.51|4345.01|4349.51|4348.01|4351.51|4350.01|4346.51|4345.01|3903
1636557600000|2021-11-10 15:20:00|4350.01|4348.51|4350.51|4349.01|4351.51|4350.01|4350.01|4348.51|3509
1636557900000|2021-11-10 15:25:00|4351.01|4349.51|4351.01|4349.51|4352.21|4350.71|4349.01|4347.51|8151
1636558200000|2021-11-10 15:30:00|4350.51|4349.01|4351.01|4349.51|4351.51|4350.01|4349.51|4348.01|2274
1636558500000|2021-11-10 15:35:00|4351.51|4350.01|4353.01|4351.51|4353.01|4351.51|4351.51|4350.01|3680
1636558800000|2021-11-10 15:40:00|4353.51|4352.01|4351.51|4350.01|4353.51|4352.01|4350.01|4348.51|2426
1636559100000|2021-11-10 15:45:00|4351.01|4349.51|4350.01|4348.51|4352.01|4350.51|4349.71|4348.21|2276
1636559400000|2021-11-10 15:50:00|4349.51|4348.01|4352.01|4350.51|4352.01|4350.51|4349.51|4348.01|2557
1636559700000|2021-11-10 15:55:00|4351.51|4350.01|4348.51|4347.01|4352.01|4350.51|4348.51|4347.01|8934
1636560000000|2021-11-10 16:00:00|4349.01|4347.51|4348.51|4347.01|4351.51|4350.01|4348.51|4347.01|3293
1636560300000|2021-11-10 16:05:00|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|4345.01|4343.51|14812
1636560600000|2021-11-10 16:10:00|4347.51|4346.01|4349.01|4347.51|4349.01|4347.51|4347.01|4345.51|3968
1636560900000|2021-11-10 16:15:00|4349.51|4348.01|4347.51|4346.01|4349.51|4348.01|4347.01|4345.51|5081
1636561200000|2021-11-10 16:20:00|4348.01|4346.51|4348.01|4346.51|4349.01|4347.51|4347.01|4345.51|4240
1636561500000|2021-11-10 16:25:00|4348.51|4347.01|4349.51|4348.01|4349.51|4348.01|4347.01|4345.51|12660
1636561800000|2021-11-10 16:30:00|4350.01|4348.51|4349.51|4348.01|4351.01|4349.51|4348.01|4346.51|23970
1636562100000|2021-11-10 16:35:00|4349.01|4347.51|4348.01|4346.51|4350.51|4349.01|4347.51|4346.01|14072
1636562400000|2021-11-10 16:40:00|4348.51|4347.01|4344.51|4343.01|4349.01|4347.51|4344.51|4343.01|8430
1636562700000|2021-11-10 16:45:00|4345.01|4343.51|4349.01|4347.51|4349.51|4348.01|4345.01|4343.51|5941
1636563000000|2021-11-10 16:50:00|4349.51|4348.01|4348.51|4347.01|4349.51|4348.01|4348.01|4346.51|2430
1636563300000|2021-11-10 16:55:00|4348.01|4346.51|4350.01|4348.51|4350.01|4348.51|4348.01|4346.51|2238
1636563600000|2021-11-10 17:00:00|4350.51|4349.01|4349.01|4347.51|4350.51|4349.01|4349.01|4347.51|2627
1636563900000|2021-11-10 17:05:00|4349.51|4348.01|4348.01|4346.51|4350.01|4348.51|4347.51|4346.01|1446
1636564200000|2021-11-10 17:10:00|4347.51|4346.01|4347.51|4346.01|4349.01|4347.51|4347.51|4346.01|1093
1636564500000|2021-11-10 17:15:00|4347.01|4345.51|4346.51|4345.01|4347.21|4345.71|4345.51|4344.01|1276
1636564800000|2021-11-10 17:20:00|4346.71|4345.21|4345.01|4343.51|4347.01|4345.51|4345.01|4343.51|1179
1636565100000|2021-11-10 17:25:00|4345.51|4344.01|4345.01|4343.51|4346.51|4345.01|4344.51|4343.01|2553
1636565400000|2021-11-10 17:30:00|4345.21|4343.71|4346.01|4344.51|4346.01|4344.51|4345.01|4343.51|948
1636565700000|2021-11-10 17:35:00|4346.21|4344.71|4346.01|4344.51|4346.51|4345.01|4346.01|4344.51|1378
1636566000000|2021-11-10 17:40:00|4345.51|4344.01|4344.51|4343.01|4345.51|4344.01|4343.51|4342.01|1493
1636566300000|2021-11-10 17:45:00|4345.01|4343.51|4344.01|4342.51|4345.01|4343.51|4343.51|4342.01|2023
1636566600000|2021-11-10 17:50:00|4344.21|4342.71|4345.51|4344.01|4345.51|4344.01|4344.21|4342.71|1133
1636566900000|2021-11-10 17:55:00|4345.71|4344.21|4345.51|4344.01|4346.01|4344.51|4345.01|4343.51|907
1636567200000|2021-11-10 18:00:00|4345.01|4343.51|4342.01|4340.51|4346.01|4344.51|4342.01|4340.51|2281
1636567500000|2021-11-10 18:05:00|4341.51|4340.01|4342.51|4341.01|4344.01|4342.51|4339.51|4338.01|2977
1636567800000|2021-11-10 18:10:00|4342.21|4340.71|4341.01|4339.51|4344.51|4343.01|4340.51|4339.01|1279
1636568100000|2021-11-10 18:15:00|4340.51|4339.01|4339.51|4338.01|4340.71|4339.21|4338.01|4336.51|2747
1636568400000|2021-11-10 18:20:00|4340.01|4338.51|4338.51|4337.01|4340.01|4338.51|4337.51|4336.01|1082
1636568700000|2021-11-10 18:25:00|4338.01|4336.51|4340.51|4339.01|4341.51|4340.01|4338.01|4336.51|1382
1636569000000|2021-11-10 18:30:00|4340.01|4338.51|4342.01|4340.51|4342.51|4341.01|4340.01|4338.51|517
1636569300000|2021-11-10 18:35:00|4342.51|4341.01|4339.51|4338.01|4342.51|4341.01|4339.01|4337.51|756
1636569600000|2021-11-10 18:40:00|4340.01|4338.51|4339.01|4337.51|4340.01|4338.51|4338.51|4337.01|306
1636569900000|2021-11-10 18:45:00|4339.51|4338.01|4335.51|4334.01|4340.01|4338.51|4335.21|4333.71|1461
1636570200000|2021-11-10 18:50:00|4336.01|4334.51|4334.51|4333.01|4336.01|4334.51|4333.51|4332.01|1196
1636570500000|2021-11-10 18:55:00|4334.01|4332.51|4335.51|4334.01|4336.51|4335.01|4333.01|4331.51|1501
1636570800000|2021-11-10 19:00:00|4335.01|4333.51|4332.01|4330.51|4335.51|4334.01|4331.01|4329.51|1820
1636571100000|2021-11-10 19:05:00|4331.51|4330.01|4333.71|4332.21|4334.21|4332.71|4331.01|4329.51|937
1636571400000|2021-11-10 19:10:00|4333.51|4332.01|4332.01|4330.51|4334.21|4332.71|4331.51|4330.01|1410
1636571700000|2021-11-10 19:15:00|4331.51|4330.01|4332.01|4330.51|4334.51|4333.01|4331.51|4330.01|1314
1636572000000|2021-11-10 19:20:00|4332.51|4331.01|4329.71|4328.21|4333.71|4332.21|4329.51|4328.01|1785
1636572300000|2021-11-10 19:25:00|4330.01|4328.51|4327.01|4325.51|4331.01|4329.51|4327.01|4325.51|2201
1636572600000|2021-11-10 19:30:00|4327.51|4326.01|4327.51|4326.01|4330.01|4328.51|4326.51|4325.01|2336
1636572900000|2021-11-10 19:35:00|4328.01|4326.51|4325.51|4324.01|4329.51|4328.01|4325.51|4324.01|3885
1636573200000|2021-11-10 19:40:00|4326.01|4324.51|4322.51|4321.01|4327.01|4325.51|4322.51|4321.01|3018
1636573500000|2021-11-10 19:45:00|4322.01|4320.51|4328.01|4326.51|4328.51|4327.01|4322.01|4320.51|2287
1636573800000|2021-11-10 19:50:00|4328.21|4326.71|4328.01|4326.51|4330.01|4328.51|4326.51|4325.01|1868
1636574100000|2021-11-10 19:55:00|4328.21|4326.71|4326.51|4325.01|4328.51|4327.01|4326.01|4324.51|1080
1636574400000|2021-11-10 20:00:00|4326.01|4324.51|4327.01|4325.51|4328.01|4326.51|4326.01|4324.51|1330
1636574700000|2021-11-10 20:05:00|4326.51|4325.01|4328.01|4326.51|4329.51|4328.01|4325.51|4324.01|1421
1636575000000|2021-11-10 20:10:00|4328.51|4327.01|4330.51|4329.01|4331.01|4329.51|4328.51|4327.01|1738
1636575300000|2021-11-10 20:15:00|4330.01|4328.51|4332.01|4330.51|4332.51|4331.01|4330.01|4328.51|959
1636575600000|2021-11-10 20:20:00|4332.51|4331.01|4330.01|4328.51|4333.51|4332.01|4330.01|4328.51|752
1636575900000|2021-11-10 20:25:00|4330.51|4329.01|4331.01|4329.51|4332.51|4331.01|4330.51|4329.01|777
1636576200000|2021-11-10 20:30:00|4331.51|4330.01|4329.51|4328.01|4332.51|4331.01|4329.01|4327.51|1654
1636576500000|2021-11-10 20:35:00|4330.01|4328.51|4328.01|4326.51|4330.01|4328.51|4326.51|4325.01|1763
1636576800000|2021-11-10 20:40:00|4328.51|4327.01|4324.51|4323.01|4330.01|4328.51|4324.51|4323.01|2611
1636577100000|2021-11-10 20:45:00|4325.01|4323.51|4327.01|4325.51|4328.51|4327.01|4324.01|4322.51|1916
1636577400000|2021-11-10 20:50:00|4328.01|4326.51|4331.51|4330.01|4333.51|4332.01|4328.01|4326.51|2590
1636577700000|2021-11-10 20:55:00|4332.01|4330.51|4328.51|4327.01|4333.01|4331.51|4328.51|4327.01|3318
1636578000000|2021-11-10 21:00:00|4330.46|4327.46|4330.06|4327.06|4331.36|4328.36|4329.36|4326.36|81
1636578300000|2021-11-10 21:05:00|4329.76|4326.76|4330.26|4327.26|4330.96|4327.96|4329.56|4326.56|0
1636578600000|2021-11-10 21:10:00|4330.46|4327.46|4330.96|4327.96|4331.16|4328.16|4329.36|4326.36|0
1636578900000|2021-11-10 21:15:00|4331.16|4328.16|4331.36|4328.36|4331.36|4328.36|4330.96|4327.96|0
1636579200000|2021-11-10 21:20:00|4331.56|4328.56|4333.06|4330.06|4333.06|4330.06|4331.36|4328.36|0
1636579500000|2021-11-10 21:25:00|4332.76|4329.76|4332.06|4329.06|4332.96|4329.96|4332.06|4329.06|0
1636579800000|2021-11-10 21:30:00|4332.36|4329.36|4332.36|4329.36|4332.56|4329.56|4332.06|4329.06|0
1636580100000|2021-11-10 21:35:00|4332.46|4329.46|4333.06|4330.06|4333.26|4330.26|4332.36|4329.36|0
1636580400000|2021-11-10 21:40:00|4332.96|4329.96|4332.76|4329.76|4333.26|4330.26|4332.36|4329.36|0
1636580700000|2021-11-10 21:45:00|4332.66|4329.66|4333.76|4330.76|4333.96|4330.96|4332.36|4329.36|0
1636581000000|2021-11-10 21:50:00|4333.86|4330.86|4333.46|4330.46|4333.96|4330.96|4333.46|4330.46|0
1636581300000|2021-11-10 21:55:00|4333.66|4330.66|4333.26|4330.26|4334.16|4331.16|4333.16|4330.16|0
1636581600000|2021-11-10 22:00:00|4333.46|4330.46|4333.36|4330.36|4333.46|4330.46|4333.26|4330.26|0
1636581900000|2021-11-10 22:05:00|4333.46|4330.46|4333.66|4330.66|4333.66|4330.66|4333.36|4330.36|0
1636582200000|2021-11-10 22:10:00|4333.56|4330.56|4333.56|4330.56|4333.76|4330.76|4333.56|4330.56|0
1636582500000|2021-11-10 22:15:00|4333.66|4330.66|4333.66|4330.66|4333.76|4330.76|4333.46|4330.46|0
1636582800000|2021-11-10 22:20:00|4333.56|4330.56|4333.26|4330.26|4333.66|4330.66|4333.26|4330.26|0
1636583100000|2021-11-10 22:25:00|4333.36|4330.36|4333.36|4330.36|4333.76|4330.76|4333.26|4330.26|0
1636583400000|2021-11-10 22:30:00|4333.46|4330.46|4333.36|4330.36|4333.76|4330.76|4333.36|4330.36|0
1636583700000|2021-11-10 22:35:00|4333.46|4330.46|4333.66|4330.66|4333.86|4330.86|4333.36|4330.36|0
1636584000000|2021-11-10 22:40:00|4333.56|4330.56|4333.56|4330.56|4333.56|4330.56|4333.56|4330.56|0
1636584300000|2021-11-10 22:45:00|4333.66|4330.66|4333.56|4330.56|4333.76|4330.76|4333.56|4330.56|0
1636584600000|2021-11-10 22:50:00|4333.46|4330.46|4333.26|4330.26|4333.46|4330.46|4333.06|4330.06|0
1636584900000|2021-11-10 22:55:00|4333.36|4330.36|4333.26|4330.26|4333.36|4330.36|4333.06|4330.06|0
1636585200000|2021-11-10 23:00:00|4333.66|4330.66|4333.76|4330.76|4334.36|4331.36|4332.76|4329.76|0
1636585500000|2021-11-10 23:05:00|4333.46|4330.46|4331.86|4328.86|4333.96|4330.96|4331.36|4328.36|0
1636585800000|2021-11-10 23:10:00|4331.96|4328.96|4331.66|4328.66|4331.96|4328.96|4331.16|4328.16|0
1636586100000|2021-11-10 23:15:00|4331.76|4328.76|4333.06|4330.06|4333.16|4330.16|4331.36|4328.36|0
1636586400000|2021-11-10 23:20:00|4333.26|4330.26|4333.46|4330.46|4334.46|4331.46|4333.26|4330.26|0
1636586700000|2021-11-10 23:25:00|4333.26|4330.26|4331.86|4328.86|4333.46|4330.46|4331.16|4328.16|0
1636587000000|2021-11-10 23:30:00|4332.06|4329.06|4330.96|4327.96|4332.36|4329.36|4330.86|4327.86|0
1636587300000|2021-11-10 23:35:00|4330.76|4327.76|4330.76|4327.76|4331.16|4328.16|4330.26|4327.26|0
1636587600000|2021-11-10 23:40:00|4330.86|4327.86|4329.56|4326.56|4331.16|4328.16|4329.56|4326.56|0
1636587900000|2021-11-10 23:45:00|4329.36|4326.36|4327.96|4324.96|4329.56|4326.56|4327.96|4324.96|0
1636588200000|2021-11-10 23:50:00|4328.16|4325.16|4329.06|4326.06|4329.06|4326.06|4327.56|4324.56|0
1636588500000|2021-11-10 23:55:00|4328.96|4325.96|4330.96|4327.96|4330.96|4327.96|4328.46|4325.46|0
1636588800000|2021-11-11 00:00:00|4330.76|4327.76|4331.16|4328.16|4332.36|4329.36|4330.76|4327.76|0
1636589100000|2021-11-11 00:05:00|4331.26|4328.26|4333.06|4330.06|4333.36|4330.36|4330.96|4327.96|0
1636589400000|2021-11-11 00:10:00|4333.16|4330.16|4336.06|4333.06|4336.56|4333.56|4333.16|4330.16|0
1636589700000|2021-11-11 00:15:00|4336.26|4333.26|4330.76|4328.76|4336.26|4333.26|4330.26|4328.26|781
1636590000000|2021-11-11 00:20:00|4330.26|4328.26|4332.26|4330.26|4332.26|4330.26|4330.26|4328.26|227
1636590300000|2021-11-11 00:25:00|4331.96|4329.96|4331.26|4329.26|4331.96|4329.96|4330.76|4328.76|161
1636590600000|2021-11-11 00:30:00|4330.96|4328.96|4332.26|4330.26|4332.76|4330.76|4330.76|4328.76|196
1636590900000|2021-11-11 00:35:00|4332.76|4330.76|4331.76|4329.76|4333.76|4331.76|4331.76|4329.76|74
1636591200000|2021-11-11 00:40:00|4331.96|4329.96|4329.76|4327.76|4333.26|4331.26|4329.76|4327.76|108
1636591500000|2021-11-11 00:45:00|4329.46|4327.46|4329.26|4327.26|4329.46|4327.46|4328.26|4326.26|150
1636591800000|2021-11-11 00:50:00|4328.96|4326.96|4328.76|4326.76|4329.26|4327.26|4327.96|4325.96|59
1636592100000|2021-11-11 00:55:00|4328.96|4326.96|4329.96|4327.96|4330.46|4328.46|4328.76|4326.76|24
1636592400000|2021-11-11 01:00:00|4329.76|4327.76|4330.26|4328.26|4330.76|4328.76|4329.76|4327.76|126
1636592700000|2021-11-11 01:05:00|4329.76|4327.76|4327.96|4325.96|4329.76|4327.76|4327.26|4325.26|108
1636593000000|2021-11-11 01:10:00|4328.26|4326.26|4327.96|4325.96|4328.26|4326.26|4326.76|4324.76|81
1636593300000|2021-11-11 01:15:00|4327.76|4325.76|4326.96|4324.96|4329.76|4327.76|4326.76|4324.76|162
1636593600000|2021-11-11 01:20:00|4327.26|4325.26|4326.96|4324.96|4327.26|4325.26|4326.26|4324.26|55
1636593900000|2021-11-11 01:25:00|4326.76|4324.76|4326.76|4324.76|4327.26|4325.26|4325.26|4323.26|84
1636594200000|2021-11-11 01:30:00|4326.46|4324.46|4331.76|4329.76|4331.76|4329.76|4325.76|4323.76|489
1636594500000|2021-11-11 01:35:00|4332.26|4330.26|4331.46|4329.46|4332.46|4330.46|4329.76|4327.76|176
1636594800000|2021-11-11 01:40:00|4331.26|4329.26|4330.76|4328.76|4331.26|4329.26|4329.26|4327.26|88
1636595100000|2021-11-11 01:45:00|4330.26|4328.26|4332.46|4330.46|4332.76|4330.76|4329.76|4327.76|83
1636595400000|2021-11-11 01:50:00|4332.76|4330.76|4332.76|4330.76|4333.46|4331.46|4331.46|4329.46|53
1636595700000|2021-11-11 01:55:00|4333.26|4331.26|4337.26|4335.26|4337.26|4335.26|4332.26|4330.26|202
1636596000000|2021-11-11 02:00:00|4337.76|4335.76|4336.76|4334.76|4337.76|4335.76|4335.76|4333.76|167
1636596300000|2021-11-11 02:05:00|4337.26|4335.26|4337.26|4335.26|4338.26|4336.26|4336.96|4334.96|116
1636596600000|2021-11-11 02:10:00|4337.46|4335.46|4336.26|4334.26|4337.46|4335.46|4335.76|4333.76|59
1636596900000|2021-11-11 02:15:00|4335.96|4333.96|4335.76|4333.76|4336.26|4334.26|4335.26|4333.26|75
1636597200000|2021-11-11 02:20:00|4335.46|4333.46|4336.46|4334.46|4336.76|4334.76|4335.26|4333.26|33
1636597500000|2021-11-11 02:25:00|4336.76|4334.76|4335.76|4333.76|4336.76|4334.76|4335.76|4333.76|72
1636597800000|2021-11-11 02:30:00|4335.96|4333.96|4336.76|4334.76|4337.46|4335.46|4335.76|4333.76|64
1636598100000|2021-11-11 02:35:00|4336.46|4334.46|4337.76|4335.76|4337.96|4335.96|4336.46|4334.46|54
1636598400000|2021-11-11 02:40:00|4338.26|4336.26|4337.26|4335.26|4338.26|4336.26|4337.26|4335.26|33
1636598700000|2021-11-11 02:45:00|4336.76|4334.76|4334.96|4332.96|4336.76|4334.76|4334.76|4332.76|49
1636599000000|2021-11-11 02:50:00|4334.76|4332.76|4335.76|4333.76|4335.76|4333.76|4334.76|4332.76|37
1636599300000|2021-11-11 02:55:00|4335.46|4333.46|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|36
1636599600000|2021-11-11 03:00:00|4334.96|4332.96|4334.76|4332.76|4335.26|4333.26|4334.46|4332.46|31
1636599900000|2021-11-11 03:05:00|4335.26|4333.26|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|173
1636600200000|2021-11-11 03:10:00|4335.76|4333.76|4335.76|4333.76|4336.26|4334.26|4335.26|4333.26|63
1636600500000|2021-11-11 03:15:00|4336.26|4334.26|4336.26|4334.26|4336.76|4334.76|4334.76|4332.76|74
1636600800000|2021-11-11 03:20:00|4335.76|4333.76|4336.26|4334.26|4336.26|4334.26|4335.26|4333.26|52
1636601100000|2021-11-11 03:25:00|4335.96|4333.96|4336.76|4334.76|4336.76|4334.76|4335.76|4333.76|111
1636601400000|2021-11-11 03:30:00|4336.46|4334.46|4335.26|4333.26|4336.76|4334.76|4333.76|4331.76|102
1636601700000|2021-11-11 03:35:00|4334.96|4332.96|4335.76|4333.76|4335.76|4333.76|4334.76|4332.76|48
1636602000000|2021-11-11 03:40:00|4335.46|4333.46|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|28
1636602300000|2021-11-11 03:45:00|4334.76|4332.76|4334.26|4332.26|4334.76|4332.76|4333.76|4331.76|50
1636602600000|2021-11-11 03:50:00|4334.76|4332.76|4332.76|4330.76|4334.76|4332.76|4332.76|4330.76|44
1636602900000|2021-11-11 03:55:00|4332.46|4330.46|4332.26|4330.26|4332.96|4330.96|4331.76|4329.76|99
1636603200000|2021-11-11 04:00:00|4332.46|4330.46|4332.26|4330.26|4332.76|4330.76|4331.76|4329.76|19
1636603500000|2021-11-11 04:05:00|4331.76|4329.76|4332.26|4330.26|4332.26|4330.26|4331.46|4329.46|44
1636603800000|2021-11-11 04:10:00|4331.76|4329.76|4331.76|4329.76|4332.26|4330.26|4331.76|4329.76|30
1636604100000|2021-11-11 04:15:00|4331.26|4329.26|4330.76|4328.76|4331.76|4329.76|4330.76|4328.76|66
1636604400000|2021-11-11 04:20:00|4330.96|4328.96|4330.76|4328.76|4330.96|4328.96|4330.26|4328.26|59
1636604700000|2021-11-11 04:25:00|4330.26|4328.26|4328.26|4326.26|4330.26|4328.26|4327.26|4325.26|103
1636605000000|2021-11-11 04:30:00|4327.76|4325.76|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|100
1636605300000|2021-11-11 04:35:00|4328.26|4326.26|4327.96|4325.96|4328.76|4326.76|4327.26|4325.26|144
1636605600000|2021-11-11 04:40:00|4328.26|4326.26|4328.26|4326.26|4328.26|4326.26|4327.76|4325.76|23
1636605900000|2021-11-11 04:45:00|4327.96|4325.96|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|30
1636606200000|2021-11-11 04:50:00|4328.96|4326.96|4328.46|4326.46|4328.96|4326.96|4328.26|4326.26|56
1636606500000|2021-11-11 04:55:00|4328.26|4326.26|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|132
1636606800000|2021-11-11 05:00:00|4328.96|4326.96|4330.76|4328.76|4330.76|4328.76|4328.96|4326.96|61
1636607100000|2021-11-11 05:05:00|4330.46|4328.46|4330.26|4328.26|4330.76|4328.76|4329.76|4327.76|63
1636607400000|2021-11-11 05:10:00|4329.96|4327.96|4331.76|4329.76|4331.76|4329.76|4329.96|4327.96|57
1636607700000|2021-11-11 05:15:00|4330.96|4328.96|4331.26|4329.26|4331.76|4329.76|4330.76|4328.76|69
1636608000000|2021-11-11 05:20:00|4331.46|4329.46|4332.26|4330.26|4332.76|4330.76|4331.26|4329.26|59
1636608300000|2021-11-11 05:25:00|4332.46|4330.46|4332.96|4330.96|4333.26|4331.26|4332.46|4330.46|59
1636608600000|2021-11-11 05:30:00|4333.26|4331.26|4334.46|4332.46|4334.76|4332.76|4332.96|4330.96|143
1636608900000|2021-11-11 05:35:00|4334.76|4332.76|4334.76|4332.76|4335.26|4333.26|4334.26|4332.26|296
1636609200000|2021-11-11 05:40:00|4335.26|4333.26|4334.76|4332.76|4335.26|4333.26|4334.76|4332.76|391
1636609500000|2021-11-11 05:45:00|4334.26|4332.26|4333.76|4331.76|4334.26|4332.26|4333.76|4331.76|67
1636609800000|2021-11-11 05:50:00|4333.26|4331.26|4333.76|4331.76|4333.76|4331.76|4332.76|4330.76|145
1636610100000|2021-11-11 05:55:00|4333.46|4331.46|4333.26|4331.26|4333.96|4331.96|4333.26|4331.26|45
1636610400000|2021-11-11 06:00:00|4333.76|4331.76|4334.26|4332.26|4335.26|4333.26|4333.76|4331.76|361
1636610700000|2021-11-11 06:05:00|4334.46|4332.46|4336.96|4334.96|4337.26|4335.26|4334.46|4332.46|121
1636611000000|2021-11-11 06:10:00|4337.26|4335.26|4337.76|4335.76|4337.76|4335.76|4336.46|4334.46|117
1636611300000|2021-11-11 06:15:00|4338.26|4336.26|4337.26|4335.26|4338.26|4336.26|4336.96|4334.96|195
1636611600000|2021-11-11 06:20:00|4336.96|4334.96|4335.76|4333.76|4336.96|4334.96|4335.76|4333.76|57
1636611900000|2021-11-11 06:25:00|4335.26|4333.26|4337.26|4335.26|4337.26|4335.26|4335.26|4333.26|268
1636612200000|2021-11-11 06:30:00|4336.76|4334.76|4337.26|4335.26|4337.76|4335.76|4336.76|4334.76|68
1636612500000|2021-11-11 06:35:00|4337.76|4335.76|4337.26|4335.26|4337.76|4335.76|4336.76|4334.76|166
1636612800000|2021-11-11 06:40:00|4337.76|4335.76|4337.26|4335.26|4337.76|4335.76|4337.26|4335.26|35
1636613100000|2021-11-11 06:45:00|4336.76|4334.76|4336.46|4334.46|4337.26|4335.26|4336.26|4334.26|85
1636613400000|2021-11-11 06:50:00|4336.26|4334.26|4338.76|4336.76|4338.76|4336.76|4336.26|4334.26|224
1636613700000|2021-11-11 06:55:00|4339.26|4337.26|4338.46|4336.46|4339.26|4337.26|4338.26|4336.26|158
1636614000000|2021-11-11 07:00:00|4338.21|4336.71|4337.51|4336.01|4341.01|4339.51|4336.51|4335.01|1844
1636614300000|2021-11-11 07:05:00|4338.01|4336.51|4337.01|4335.51|4338.01|4336.51|4336.01|4334.51|754
1636614600000|2021-11-11 07:10:00|4337.51|4336.01|4336.51|4335.01|4339.01|4337.51|4336.51|4335.01|874
1636614900000|2021-11-11 07:15:00|4336.71|4335.21|4340.71|4339.21|4341.01|4339.51|4336.51|4335.01|1102
1636615200000|2021-11-11 07:20:00|4341.01|4339.51|4343.51|4342.01|4345.01|4343.51|4341.01|4339.51|1675
1636615500000|2021-11-11 07:25:00|4344.01|4342.51|4344.71|4343.21|4345.01|4343.51|4343.01|4341.51|1044
1636615800000|2021-11-11 07:30:00|4345.01|4343.51|4343.21|4341.71|4346.21|4344.71|4343.01|4341.51|1432
1636616100000|2021-11-11 07:35:00|4343.01|4341.51|4344.01|4342.51|4345.51|4344.01|4342.51|4341.01|856
1636616400000|2021-11-11 07:40:00|4344.51|4343.01|4344.01|4342.51|4345.01|4343.51|4343.51|4342.01|482
1636616700000|2021-11-11 07:45:00|4343.51|4342.01|4341.51|4340.01|4343.51|4342.01|4341.51|4340.01|236
1636617000000|2021-11-11 07:50:00|4341.01|4339.51|4341.51|4340.01|4342.01|4340.51|4340.51|4339.01|420
1636617300000|2021-11-11 07:55:00|4342.01|4340.51|4340.51|4339.01|4342.01|4340.51|4340.01|4338.51|894
1636617600000|2021-11-11 08:00:00|4340.01|4338.51|4338.51|4337.01|4344.51|4343.01|4337.01|4335.51|7391
1636617900000|2021-11-11 08:05:00|4339.01|4337.51|4342.01|4340.51|4342.51|4341.01|4335.51|4334.01|5269
1636618200000|2021-11-11 08:10:00|4341.51|4340.01|4345.01|4343.51|4346.51|4345.01|4341.01|4339.51|5292
1636618500000|2021-11-11 08:15:00|4345.51|4344.01|4346.51|4345.01|4347.51|4346.01|4345.01|4343.51|5751
1636618800000|2021-11-11 08:20:00|4346.71|4345.21|4348.01|4346.51|4348.51|4347.01|4346.01|4344.51|3903
1636619100000|2021-11-11 08:25:00|4347.51|4346.01|4347.51|4346.01|4348.51|4347.01|4346.51|4345.01|2354
1636619400000|2021-11-11 08:30:00|4347.01|4345.51|4343.01|4341.51|4347.01|4345.51|4341.51|4340.01|3970
1636619700000|2021-11-11 08:35:00|4342.51|4341.01|4342.01|4340.51|4343.01|4341.51|4340.51|4339.01|3158
1636620000000|2021-11-11 08:40:00|4341.83|4340.33|4343.33|4341.83|4344.33|4342.83|4341.53|4340.03|5770
1636620300000|2021-11-11 08:45:00|4342.83|4341.33|4339.33|4337.83|4343.83|4342.33|4338.83|4337.33|2692
1636620600000|2021-11-11 08:50:00|4338.83|4337.33|4342.83|4341.33|4344.33|4342.83|4338.83|4337.33|2765
1636620900000|2021-11-11 08:55:00|4342.33|4340.83|4342.83|4341.33|4343.83|4342.33|4341.33|4339.83|1986
1636621200000|2021-11-11 09:00:00|4343.33|4341.83|4344.33|4342.83|4345.83|4344.33|4342.83|4341.33|2583
1636621500000|2021-11-11 09:05:00|4344.53|4343.03|4344.33|4342.83|4345.33|4343.83|4342.33|4340.83|2265
1636621800000|2021-11-11 09:10:00|4343.83|4342.33|4346.83|4345.33|4347.03|4345.53|4343.33|4341.83|2904
1636622100000|2021-11-11 09:15:00|4346.33|4344.83|4346.83|4345.33|4346.83|4345.33|4344.33|4342.83|1258
1636622400000|2021-11-11 09:20:00|4345.83|4344.33|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|3398
1636622700000|2021-11-11 09:25:00|4347.83|4346.33|4355.33|4353.83|4357.33|4355.83|4347.33|4345.83|10142
1636623000000|2021-11-11 09:30:00|4355.83|4354.33|4352.33|4350.83|4357.33|4355.83|4352.33|4350.83|4980
1636623300000|2021-11-11 09:35:00|4352.83|4351.33|4350.33|4348.83|4353.33|4351.83|4349.83|4348.33|2208
1636623600000|2021-11-11 09:40:00|4350.83|4349.33|4350.83|4349.33|4351.83|4350.33|4349.33|4347.83|3473
1636623900000|2021-11-11 09:45:00|4351.33|4349.83|4351.83|4350.33|4351.83|4350.33|4350.33|4348.83|4081
1636624200000|2021-11-11 09:50:00|4351.33|4349.83|4351.83|4350.33|4352.83|4351.33|4350.83|4349.33|1397
1636624500000|2021-11-11 09:55:00|4351.33|4349.83|4352.33|4350.83|4352.33|4350.83|4350.83|4349.33|1685
1636624800000|2021-11-11 10:00:00|4351.83|4350.33|4352.83|4351.33|4353.33|4351.83|4351.83|4350.33|6465
1636625100000|2021-11-11 10:05:00|4352.33|4350.83|4356.33|4354.83|4357.33|4355.83|4351.83|4350.33|3158
1636625400000|2021-11-11 10:10:00|4356.83|4355.33|4353.83|4352.33|4357.33|4355.83|4353.83|4352.33|2237
1636625700000|2021-11-11 10:15:00|4353.33|4351.83|4351.33|4349.83|4353.83|4352.33|4350.83|4349.33|2312
1636626000000|2021-11-11 10:20:00|4351.83|4350.33|4351.33|4349.83|4351.83|4350.33|4350.83|4349.33|2417
1636626300000|2021-11-11 10:25:00|4351.53|4350.03|4350.33|4348.83|4351.83|4350.33|4349.33|4347.83|4153
1636626600000|2021-11-11 10:30:00|4349.83|4348.33|4347.83|4346.33|4349.83|4348.33|4344.83|4343.33|4687
1636626900000|2021-11-11 10:35:00|4347.53|4346.03|4343.33|4341.83|4347.53|4346.03|4342.83|4341.33|3376
1636627200000|2021-11-11 10:40:00|4343.83|4342.33|4344.83|4343.33|4345.83|4344.33|4342.83|4341.33|10059
1636627500000|2021-11-11 10:45:00|4345.33|4343.83|4346.83|4345.33|4348.33|4346.83|4345.33|4343.83|1643
1636627800000|2021-11-11 10:50:00|4346.33|4344.83|4348.83|4347.33|4349.33|4347.83|4345.83|4344.33|4645
1636628100000|2021-11-11 10:55:00|4349.33|4347.83|4348.83|4347.33|4349.83|4348.33|4346.83|4345.33|4240
1636628400000|2021-11-11 11:00:00|4348.53|4347.03|4350.83|4349.33|4350.83|4349.33|4347.83|4346.33|532
1636628700000|2021-11-11 11:05:00|4351.03|4349.53|4351.33|4349.83|4352.33|4350.83|4350.83|4349.33|4959
1636629000000|2021-11-11 11:10:00|4350.83|4349.33|4347.83|4346.33|4351.33|4349.83|4347.33|4345.83|2365
1636629300000|2021-11-11 11:15:00|4348.33|4346.83|4349.83|4348.33|4349.83|4348.33|4348.33|4346.83|6232
1636629600000|2021-11-11 11:20:00|4349.33|4347.83|4347.33|4345.83|4349.83|4348.33|4346.33|4344.83|2597
1636629900000|2021-11-11 11:25:00|4347.53|4346.03|4347.83|4346.33|4347.83|4346.33|4345.83|4344.33|918
1636630200000|2021-11-11 11:30:00|4347.33|4345.83|4347.33|4345.83|4348.33|4346.83|4346.83|4345.33|702
1636630500000|2021-11-11 11:35:00|4347.83|4346.33|4346.33|4344.83|4348.33|4346.83|4344.83|4343.33|1773
1636630800000|2021-11-11 11:40:00|4345.83|4344.33|4346.83|4345.33|4347.33|4345.83|4345.53|4344.03|910
1636631100000|2021-11-11 11:45:00|4346.33|4344.83|4347.83|4346.33|4348.33|4346.83|4346.33|4344.83|1014
1636631400000|2021-11-11 11:50:00|4347.33|4345.83|4348.83|4347.33|4349.33|4347.83|4347.33|4345.83|507
1636631700000|2021-11-11 11:55:00|4349.33|4347.83|4348.33|4346.83|4349.33|4347.83|4347.33|4345.83|4431
1636632000000|2021-11-11 12:00:00|4347.83|4346.33|4348.83|4347.33|4348.83|4347.33|4346.83|4345.33|520
1636632300000|2021-11-11 12:05:00|4348.53|4347.03|4348.83|4347.33|4350.33|4348.83|4347.83|4346.33|1940
1636632600000|2021-11-11 12:10:00|4348.33|4346.83|4346.33|4344.83|4348.83|4347.33|4346.33|4344.83|607
1636632900000|2021-11-11 12:15:00|4346.83|4345.33|4345.83|4344.33|4346.83|4345.33|4345.33|4343.83|872
1636633200000|2021-11-11 12:20:00|4346.33|4344.83|4346.33|4344.83|4347.33|4345.83|4345.83|4344.33|521
1636633500000|2021-11-11 12:25:00|4345.83|4344.33|4347.83|4346.33|4347.83|4346.33|4345.83|4344.33|943
1636633800000|2021-11-11 12:30:00|4347.33|4345.83|4348.83|4347.33|4349.33|4347.83|4347.33|4345.83|883
1636634100000|2021-11-11 12:35:00|4349.33|4347.83|4348.83|4347.33|4349.83|4348.33|4348.33|4346.83|639
1636634400000|2021-11-11 12:40:00|4349.15|4347.65|4348.65|4347.15|4349.65|4348.15|4347.65|4346.15|573
1636634700000|2021-11-11 12:45:00|4348.15|4346.65|4348.65|4347.15|4348.65|4347.15|4347.15|4345.65|527
1636635000000|2021-11-11 12:50:00|4348.15|4346.65|4347.65|4346.15|4349.15|4347.65|4347.65|4346.15|2215
1636635300000|2021-11-11 12:55:00|4347.15|4345.65|4347.65|4346.15|4348.15|4346.65|4346.65|4345.15|2067
1636635600000|2021-11-11 13:00:00|4347.15|4345.65|4349.65|4348.15|4349.65|4348.15|4347.15|4345.65|2205
1636635900000|2021-11-11 13:05:00|4350.65|4349.15|4349.15|4347.65|4350.65|4349.15|4348.65|4347.15|1211
1636636200000|2021-11-11 13:10:00|4349.65|4348.15|4348.35|4346.85|4349.65|4348.15|4348.15|4346.65|1293
1636636500000|2021-11-11 13:15:00|4348.65|4347.15|4349.15|4347.65|4349.35|4347.85|4347.65|4346.15|1181
1636636800000|2021-11-11 13:20:00|4349.65|4348.15|4350.65|4349.15|4351.15|4349.65|4349.15|4347.65|1670
1636637100000|2021-11-11 13:25:00|4350.15|4348.65|4351.15|4349.65|4351.15|4349.65|4349.65|4348.15|675
1636637400000|2021-11-11 13:30:00|4350.65|4349.15|4350.15|4348.65|4350.65|4349.15|4349.15|4347.65|2490
1636637700000|2021-11-11 13:35:00|4350.65|4349.15|4349.65|4348.15|4350.65|4349.15|4349.15|4347.65|4569
1636638000000|2021-11-11 13:40:00|4349.85|4348.35|4354.15|4352.65|4355.15|4353.65|4349.85|4348.35|7302
1636638300000|2021-11-11 13:45:00|4353.65|4352.15|4356.15|4354.65|4356.65|4355.15|4353.15|4351.65|4766
1636638600000|2021-11-11 13:50:00|4355.65|4354.15|4354.65|4353.15|4355.65|4354.15|4354.15|4352.65|1992
1636638900000|2021-11-11 13:55:00|4355.15|4353.65|4356.15|4354.65|4356.65|4355.15|4355.15|4353.65|1847
1636639200000|2021-11-11 14:00:00|4355.65|4354.15|4354.65|4353.15|4356.15|4354.65|4354.15|4352.65|2680
1636639500000|2021-11-11 14:05:00|4354.15|4352.65|4354.65|4353.15|4355.15|4353.65|4353.15|4351.65|3067
1636639800000|2021-11-11 14:10:00|4354.15|4352.65|4355.65|4354.15|4355.65|4354.15|4354.15|4352.65|3059
1636640100000|2021-11-11 14:15:00|4355.15|4353.65|4354.65|4353.15|4355.15|4353.65|4354.65|4353.15|1122
1636640400000|2021-11-11 14:20:00|4354.15|4352.65|4354.15|4352.65|4354.65|4353.15|4353.65|4352.15|2214
1636640700000|2021-11-11 14:25:00|4353.65|4352.15|4352.15|4350.65|4354.15|4352.65|4351.15|4349.65|2269
1636641000000|2021-11-11 14:30:00|4352.65|4351.15|4346.65|4345.15|4352.65|4351.15|4346.65|4345.15|4101
1636641300000|2021-11-11 14:35:00|4346.15|4344.65|4347.15|4345.65|4348.15|4346.65|4345.65|4344.15|3493
1636641600000|2021-11-11 14:40:00|4346.65|4345.15|4349.65|4348.15|4350.15|4348.65|4346.65|4345.15|2043
1636641900000|2021-11-11 14:45:00|4349.15|4347.65|4352.15|4350.65|4352.65|4351.15|4349.15|4347.65|1652
1636642200000|2021-11-11 14:50:00|4352.65|4351.15|4353.65|4352.15|4353.65|4352.15|4351.65|4350.15|2500
1636642500000|2021-11-11 14:55:00|4353.35|4351.85|4352.65|4351.15|4353.65|4352.15|4351.65|4350.15|2161
1636642800000|2021-11-11 15:00:00|4353.15|4351.65|4352.65|4351.15|4353.65|4352.15|4351.15|4349.65|2474
1636643100000|2021-11-11 15:05:00|4353.15|4351.65|4352.65|4351.15|4354.65|4353.15|4351.65|4350.15|2591
1636643400000|2021-11-11 15:10:00|4352.74|4351.24|4351.74|4350.24|4352.74|4351.24|4350.74|4349.24|3225
1636643700000|2021-11-11 15:15:00|4351.44|4349.94|4351.24|4349.74|4352.24|4350.74|4349.24|4347.74|1666
1636644000000|2021-11-11 15:20:00|4350.94|4349.44|4351.24|4349.74|4352.24|4350.74|4349.74|4348.24|4136
1636644300000|2021-11-11 15:25:00|4350.74|4349.24|4350.24|4348.74|4352.24|4350.74|4350.24|4348.74|1504
1636644600000|2021-11-11 15:30:00|4349.74|4348.24|4350.74|4349.24|4351.24|4349.74|4349.24|4347.74|2528
1636644900000|2021-11-11 15:35:00|4350.44|4348.94|4354.74|4353.24|4354.74|4353.24|4350.24|4348.74|6401
1636645200000|2021-11-11 15:40:00|4354.24|4352.74|4355.74|4354.24|4355.74|4354.24|4353.74|4352.24|7972
1636645500000|2021-11-11 15:45:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.24|4353.74|3947
1636645800000|2021-11-11 15:50:00|4355.74|4354.24|4356.24|4354.74|4357.74|4356.24|4355.24|4353.74|2710
1636646100000|2021-11-11 15:55:00|4356.74|4355.24|4355.74|4354.24|4356.74|4355.24|4355.24|4353.74|3357
1636646400000|2021-11-11 16:00:00|4355.44|4353.94|4356.74|4355.24|4356.74|4355.24|4355.24|4353.74|3840
1636646700000|2021-11-11 16:05:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|3578
1636647000000|2021-11-11 16:10:00|4355.74|4354.24|4357.24|4355.74|4357.74|4356.24|4355.74|4354.24|3330
1636647300000|2021-11-11 16:15:00|4357.74|4356.24|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|4866
1636647600000|2021-11-11 16:20:00|4358.24|4356.74|4359.24|4357.74|4359.74|4358.24|4357.74|4356.24|4760
1636647900000|2021-11-11 16:25:00|4359.74|4358.24|4357.24|4355.74|4359.74|4358.24|4356.24|4354.74|10296
1636648200000|2021-11-11 16:30:00|4357.74|4356.24|4358.24|4356.74|4360.24|4358.74|4356.24|4354.74|23154
1636648500000|2021-11-11 16:35:00|4358.74|4357.24|4359.74|4358.24|4360.74|4359.24|4358.24|4356.74|9356
1636648800000|2021-11-11 16:40:00|4359.24|4357.74|4357.44|4355.94|4359.74|4358.24|4357.24|4355.74|2742
1636649100000|2021-11-11 16:45:00|4357.74|4356.24|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|2711
1636649400000|2021-11-11 16:50:00|4358.24|4356.74|4356.74|4355.24|4358.24|4356.74|4356.24|4354.74|2104
1636649700000|2021-11-11 16:55:00|4356.94|4355.44|4356.24|4354.74|4357.24|4355.74|4356.24|4354.74|1007
1636650000000|2021-11-11 17:00:00|4356.74|4355.24|4354.74|4353.24|4357.24|4355.74|4354.24|4352.74|3661
1636650300000|2021-11-11 17:05:00|4355.24|4353.74|4354.24|4352.74|4355.74|4354.24|4354.24|4352.74|557
1636650600000|2021-11-11 17:10:00|4353.74|4352.24|4354.24|4352.74|4355.24|4353.74|4353.74|4352.24|582
1636650900000|2021-11-11 17:15:00|4354.74|4353.24|4352.74|4351.24|4354.74|4353.24|4352.24|4350.74|2226
1636651200000|2021-11-11 17:20:00|4352.24|4350.74|4352.74|4351.24|4353.74|4352.24|4352.24|4350.74|1484
1636651500000|2021-11-11 17:25:00|4353.24|4351.74|4353.74|4352.24|4353.74|4352.24|4352.74|4351.24|1183
1636651800000|2021-11-11 17:30:00|4353.24|4351.74|4354.74|4353.24|4355.24|4353.74|4353.24|4351.74|1981
1636652100000|2021-11-11 17:35:00|4355.24|4353.74|4357.24|4355.74|4357.24|4355.74|4355.24|4353.74|419
1636652400000|2021-11-11 17:40:00|4356.94|4355.44|4357.74|4356.24|4358.24|4356.74|4356.24|4354.74|711
1636652700000|2021-11-11 17:45:00|4357.24|4355.74|4357.24|4355.74|4357.74|4356.24|4356.74|4355.24|466
1636653000000|2021-11-11 17:50:00|4356.74|4355.24|4357.24|4355.74|4357.44|4355.94|4356.74|4355.24|320
1636653300000|2021-11-11 17:55:00|4357.44|4355.94|4356.74|4355.24|4357.74|4356.24|4356.74|4355.24|390
1636653600000|2021-11-11 18:00:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|479
1636653900000|2021-11-11 18:05:00|4355.74|4354.24|4354.74|4353.24|4356.24|4354.74|4354.74|4353.24|271
1636654200000|2021-11-11 18:10:00|4354.94|4353.44|4356.24|4354.74|4356.74|4355.24|4354.74|4353.24|586
1636654500000|2021-11-11 18:15:00|4356.44|4354.94|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|278
1636654800000|2021-11-11 18:20:00|4356.74|4355.24|4356.24|4354.74|4357.74|4356.24|4356.24|4354.74|350
1636655100000|2021-11-11 18:25:00|4356.44|4354.94|4356.74|4355.24|4357.24|4355.74|4355.24|4353.74|1033
1636655400000|2021-11-11 18:30:00|4357.24|4355.74|4356.44|4354.94|4357.24|4355.74|4356.44|4354.94|723
1636655700000|2021-11-11 18:35:00|4356.24|4354.74|4357.24|4355.74|4357.24|4355.74|4356.24|4354.74|615
1636656000000|2021-11-11 18:40:00|4356.74|4355.24|4357.24|4355.74|4357.24|4355.74|4356.24|4354.74|227
1636656300000|2021-11-11 18:45:00|4357.44|4355.94|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|482
1636656600000|2021-11-11 18:50:00|4358.24|4356.74|4357.94|4356.44|4358.24|4356.74|4357.24|4355.74|152
1636656900000|2021-11-11 18:55:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|947
1636657200000|2021-11-11 19:00:00|4357.94|4356.44|4359.74|4358.24|4359.74|4358.24|4357.74|4356.24|734
1636657500000|2021-11-11 19:05:00|4359.24|4357.74|4360.24|4358.74|4360.24|4358.74|4359.24|4357.74|547
1636657800000|2021-11-11 19:10:00|4359.74|4358.24|4359.74|4358.24|4359.74|4358.24|4359.74|4358.24|138
1636658100000|2021-11-11 19:15:00|4359.24|4357.74|4358.74|4357.24|4359.24|4357.74|4358.24|4356.74|625
1636658400000|2021-11-11 19:20:00|4358.24|4356.74|4358.24|4356.74|4358.74|4357.24|4358.24|4356.74|124
1636658700000|2021-11-11 19:25:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|126
1636659000000|2021-11-11 19:30:00|4358.74|4357.24|4358.74|4357.24|4359.74|4358.24|4358.24|4356.74|359
1636659300000|2021-11-11 19:35:00|4359.24|4357.74|4359.74|4358.24|4360.24|4358.74|4359.24|4357.74|300
1636659600000|2021-11-11 19:40:00|4360.24|4358.74|4359.24|4357.74|4360.74|4359.24|4359.24|4357.74|338
1636659900000|2021-11-11 19:45:00|4359.74|4358.24|4358.74|4357.24|4359.74|4358.24|4358.74|4357.24|237
1636660200000|2021-11-11 19:50:00|4358.44|4356.94|4357.74|4356.24|4358.74|4357.24|4357.24|4355.74|533
1636660500000|2021-11-11 19:55:00|4357.94|4356.44|4357.24|4355.74|4358.24|4356.74|4357.24|4355.74|545
1636660800000|2021-11-11 20:00:00|4357.74|4356.24|4357.24|4355.74|4358.24|4356.74|4356.44|4354.94|630
1636661100000|2021-11-11 20:05:00|4356.74|4355.24|4357.24|4355.74|4358.24|4356.74|4356.74|4355.24|245
1636661400000|2021-11-11 20:10:00|4356.74|4355.24|4356.24|4354.74|4356.94|4355.44|4355.74|4354.24|397
1636661700000|2021-11-11 20:15:00|4356.44|4354.94|4357.74|4356.24|4357.74|4356.24|4356.24|4354.74|467
1636662000000|2021-11-11 20:20:00|4357.24|4355.74|4356.24|4354.74|4357.24|4355.74|4355.74|4354.24|540
1636662300000|2021-11-11 20:25:00|4355.74|4354.24|4357.24|4355.74|4357.74|4356.24|4355.74|4354.24|424
1636662600000|2021-11-11 20:30:00|4356.74|4355.24|4356.74|4355.24|4356.74|4355.24|4355.74|4354.24|359
1636662900000|2021-11-11 20:35:00|4357.24|4355.74|4357.24|4355.74|4357.24|4355.74|4355.74|4354.24|412
1636663200000|2021-11-11 20:40:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|956
1636663500000|2021-11-11 20:45:00|4357.74|4356.24|4357.24|4355.74|4359.24|4357.74|4356.74|4355.24|993
1636663800000|2021-11-11 20:50:00|4357.74|4356.24|4355.74|4354.24|4357.74|4356.24|4355.74|4354.24|1070
1636664100000|2021-11-11 20:55:00|4355.24|4353.74|4355.74|4354.24|4355.74|4354.24|4354.74|4353.24|1742
1636664400000|2021-11-11 21:00:00|4356.49|4353.49|4358.99|4355.99|4359.49|4356.49|4355.99|4352.99|79
1636664700000|2021-11-11 21:05:00|4358.79|4355.79|4357.89|4354.89|4358.99|4355.99|4357.89|4354.89|0
1636665000000|2021-11-11 21:10:00|4358.09|4355.09|4358.29|4355.29|4358.79|4355.79|4357.39|4354.39|0
1636665300000|2021-11-11 21:15:00|4358.59|4355.59|4358.79|4355.79|4358.79|4355.79|4358.09|4355.09|0
1636665600000|2021-11-11 21:20:00|4358.99|4355.99|4359.49|4356.49|4359.49|4356.49|4358.99|4355.99|0
1636665900000|2021-11-11 21:25:00|4359.29|4356.29|4358.59|4355.59|4359.29|4356.29|4358.59|4355.59|0
1636666200000|2021-11-11 21:30:00|4358.79|4355.79|4358.09|4355.09|4358.79|4355.79|4358.09|4355.09|0
1636666500000|2021-11-11 21:35:00|4358.29|4355.29|4359.29|4356.29|4359.49|4356.49|4358.29|4355.29|0
1636666800000|2021-11-11 21:40:00|4358.99|4355.99|4358.99|4355.99|4359.49|4356.49|4358.99|4355.99|0
1636667100000|2021-11-11 21:45:00|4359.29|4356.29|4359.69|4356.69|4359.99|4356.99|4359.29|4356.29|0
1636667400000|2021-11-11 21:50:00|4359.99|4356.99|4359.99|4356.99|4359.99|4356.99|4359.69|4356.69|0
1636667700000|2021-11-11 21:55:00|4359.79|4356.79|4359.39|4356.39|4359.99|4356.99|4359.39|4356.39|0
1636668000000|2021-11-11 22:00:00|4359.29|4356.29|4359.49|4356.49|4359.49|4356.49|4359.29|4356.29|0
1636668300000|2021-11-11 22:05:00|4359.39|4356.39|4359.29|4356.29|4359.39|4356.39|4358.99|4355.99|0
1636668600000|2021-11-11 22:10:00|4359.09|4356.09|4358.99|4355.99|4359.29|4356.29|4358.99|4355.99|0
1636668900000|2021-11-11 22:15:00|4359.39|4356.39|4359.09|4356.09|4359.39|4356.39|4358.99|4355.99|0
1636669200000|2021-11-11 22:20:00|4359.19|4356.19|4359.09|4356.09|4359.19|4356.19|4359.09|4356.09|0
1636669500000|2021-11-11 22:25:00|4358.99|4355.99|4359.09|4356.09|4359.09|4356.09|4358.99|4355.99|0
1636669800000|2021-11-11 22:30:00|4359.19|4356.19|4359.29|4356.29|4359.29|4356.29|4359.19|4356.19|0
1636670100000|2021-11-11 22:35:00|4359.19|4356.19|4359.29|4356.29|4359.29|4356.29|4359.19|4356.19|0
1636670700000|2021-11-11 22:45:00|4359.39|4356.39|4359.49|4356.49|4359.49|4356.49|4359.39|4356.39|0
1636671300000|2021-11-11 22:55:00|4359.39|4356.39|4359.39|4356.39|4359.39|4356.39|4359.29|4356.29|0
1636671600000|2021-11-11 23:00:00|4360.29|4357.29|4360.39|4357.39|4360.69|4357.69|4359.69|4356.69|0
1636671900000|2021-11-11 23:05:00|4360.19|4357.19|4359.99|4356.99|4360.39|4357.39|4359.99|4356.99|0
1636672200000|2021-11-11 23:10:00|4360.19|4357.19|4359.69|4356.69|4360.19|4357.19|4359.49|4356.49|0
1636672500000|2021-11-11 23:15:00|4359.59|4356.59|4360.69|4357.69|4360.79|4357.79|4359.49|4356.49|0
1636672800000|2021-11-11 23:20:00|4360.79|4357.79|4361.49|4358.49|4361.49|4358.49|4360.69|4357.69|0
1636673100000|2021-11-11 23:25:00|4361.39|4358.39|4361.79|4358.79|4362.09|4359.09|4361.39|4358.39|0
1636673400000|2021-11-11 23:30:00|4362.09|4359.09|4362.09|4359.09|4362.09|4359.09|4361.59|4358.59|0
1636673700000|2021-11-11 23:35:00|4362.19|4359.19|4362.29|4359.29|4362.49|4359.49|4362.09|4359.09|0
1636674000000|2021-11-11 23:40:00|4362.09|4359.09|4362.09|4359.09|4362.29|4359.29|4361.79|4358.79|0
1636674300000|2021-11-11 23:45:00|4361.79|4358.79|4362.79|4359.79|4362.99|4359.99|4361.39|4358.39|0
1636674600000|2021-11-11 23:50:00|4362.89|4359.89|4362.49|4359.49|4363.49|4360.49|4362.49|4359.49|0
1636674900000|2021-11-11 23:55:00|4362.29|4359.29|4363.69|4360.69|4363.89|4360.89|4362.29|4359.29|0
1636675200000|2021-11-12 00:00:00|4363.89|4360.89|4366.29|4363.29|4366.99|4363.99|4363.49|4360.49|0
1636675500000|2021-11-12 00:05:00|4366.19|4363.19|4366.29|4363.29|4367.69|4364.69|4365.99|4362.99|0
1636675800000|2021-11-12 00:10:00|4366.19|4363.19|4366.79|4363.79|4366.99|4363.99|4365.99|4362.99|0
1636676100000|2021-11-12 00:15:00|4366.99|4363.99|4366.49|4364.49|4367.19|4364.69|4363.99|4361.99|500
1636676400000|2021-11-12 00:20:00|4366.19|4364.19|4367.49|4365.49|4367.99|4365.99|4365.99|4363.99|122
1636676700000|2021-11-12 00:25:00|4367.99|4365.99|4368.49|4366.49|4368.49|4366.49|4367.49|4365.49|134
1636677000000|2021-11-12 00:30:00|4368.19|4366.19|4369.49|4367.49|4369.49|4367.49|4368.19|4366.19|234
1636677300000|2021-11-12 00:35:00|4369.69|4367.69|4370.69|4368.69|4370.99|4368.99|4369.69|4367.69|265
1636677600000|2021-11-12 00:40:00|4370.49|4368.49|4370.49|4368.49|4370.99|4368.99|4370.19|4368.19|124
1636677900000|2021-11-12 00:45:00|4370.69|4368.69|4369.99|4367.99|4370.99|4368.99|4369.99|4367.99|84
1636678200000|2021-11-12 00:50:00|4369.49|4367.49|4368.99|4366.99|4369.49|4367.49|4368.99|4366.99|171
1636678500000|2021-11-12 00:55:00|4369.49|4367.49|4368.49|4366.49|4369.49|4367.49|4368.49|4366.49|141
1636678800000|2021-11-12 01:00:00|4367.69|4365.69|4366.99|4364.99|4367.99|4365.99|4365.99|4363.99|237
1636679100000|2021-11-12 01:05:00|4367.19|4365.19|4367.99|4365.99|4368.49|4366.49|4366.99|4364.99|94
1636679400000|2021-11-12 01:10:00|4368.19|4366.19|4367.49|4365.49|4368.69|4366.69|4366.99|4364.99|85
1636679700000|2021-11-12 01:15:00|4367.69|4365.69|4367.49|4365.49|4368.99|4366.99|4365.99|4363.99|110
1636680000000|2021-11-12 01:20:00|4367.19|4365.19|4366.99|4364.99|4367.99|4365.99|4366.49|4364.49|28
1636680300000|2021-11-12 01:25:00|4366.49|4364.49|4366.99|4364.99|4367.49|4365.49|4366.49|4364.49|12
1636680600000|2021-11-12 01:30:00|4366.69|4364.69|4367.49|4365.49|4368.19|4366.19|4366.49|4364.49|143
1636680900000|2021-11-12 01:35:00|4366.99|4364.99|4367.19|4365.19|4367.49|4365.49|4366.49|4364.49|152
1636681200000|2021-11-12 01:40:00|4366.99|4364.99|4369.49|4367.49|4369.49|4367.49|4366.99|4364.99|72
1636681500000|2021-11-12 01:45:00|4369.69|4367.69|4367.49|4365.49|4370.49|4368.49|4367.49|4365.49|124
1636681800000|2021-11-12 01:50:00|4367.69|4365.69|4369.49|4367.49|4369.69|4367.69|4367.49|4365.49|75
1636682100000|2021-11-12 01:55:00|4369.69|4367.69|4369.49|4367.49|4369.99|4367.99|4368.69|4366.69|31
1636682400000|2021-11-12 02:00:00|4368.99|4366.99|4367.49|4365.49|4369.49|4367.49|4367.49|4365.49|95
1636682700000|2021-11-12 02:05:00|4367.99|4365.99|4367.49|4365.49|4368.49|4366.49|4367.49|4365.49|24
1636683000000|2021-11-12 02:10:00|4367.19|4365.19|4367.99|4365.99|4368.49|4366.49|4366.99|4364.99|69
1636683300000|2021-11-12 02:15:00|4367.69|4365.69|4367.49|4365.49|4367.99|4365.99|4366.99|4364.99|26
1636683600000|2021-11-12 02:20:00|4367.19|4365.19|4368.49|4366.49|4368.49|4366.49|4366.99|4364.99|140
1636683900000|2021-11-12 02:25:00|4368.19|4366.19|4367.49|4365.49|4368.99|4366.99|4367.49|4365.49|82
1636684200000|2021-11-12 02:30:00|4367.69|4365.69|4366.49|4364.49|4368.49|4366.49|4366.49|4364.49|112
1636684500000|2021-11-12 02:35:00|4365.99|4363.99|4365.99|4363.99|4366.49|4364.49|4365.99|4363.99|55
1636684800000|2021-11-12 02:40:00|4366.19|4364.19|4365.99|4363.99|4366.49|4364.49|4365.49|4363.49|30
1636685100000|2021-11-12 02:45:00|4366.49|4364.49|4367.19|4365.19|4367.49|4365.49|4365.99|4363.99|111
1636685400000|2021-11-12 02:50:00|4367.49|4365.49|4365.99|4363.99|4367.49|4365.49|4365.99|4363.99|39
1636685700000|2021-11-12 02:55:00|4365.69|4363.69|4365.99|4363.99|4366.19|4364.19|4365.49|4363.49|45
1636686000000|2021-11-12 03:00:00|4365.69|4363.69|4364.99|4362.99|4365.99|4363.99|4364.99|4362.99|72
1636686300000|2021-11-12 03:05:00|4364.69|4362.69|4362.99|4360.99|4364.99|4362.99|4362.69|4360.69|142
1636686600000|2021-11-12 03:10:00|4363.49|4361.49|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|23
1636686900000|2021-11-12 03:15:00|4363.19|4361.19|4363.99|4361.99|4363.99|4361.99|4363.19|4361.19|45
1636687200000|2021-11-12 03:20:00|4364.49|4362.49|4363.99|4361.99|4364.49|4362.49|4363.69|4361.69|49
1636687500000|2021-11-12 03:25:00|4364.49|4362.49|4364.49|4362.49|4364.49|4362.49|4363.99|4361.99|28
1636687800000|2021-11-12 03:30:00|4363.99|4361.99|4364.49|4362.49|4364.69|4362.69|4363.99|4361.99|54
1636688100000|2021-11-12 03:35:00|4364.19|4362.19|4364.99|4362.99|4364.99|4362.99|4364.19|4362.19|7
1636688400000|2021-11-12 03:40:00|4364.69|4362.69|4363.99|4361.99|4364.99|4362.99|4363.99|4361.99|53
1636688700000|2021-11-12 03:45:00|4364.19|4362.19|4362.99|4360.99|4364.19|4362.19|4362.99|4360.99|54
1636689000000|2021-11-12 03:50:00|4363.19|4361.19|4362.99|4360.99|4363.69|4361.69|4362.99|4360.99|41
1636689300000|2021-11-12 03:55:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|24
1636689600000|2021-11-12 04:00:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|63
1636689900000|2021-11-12 04:05:00|4363.19|4361.19|4361.99|4359.99|4363.49|4361.49|4361.99|4359.99|78
1636690200000|2021-11-12 04:10:00|4362.49|4360.49|4362.49|4360.49|4362.49|4360.49|4361.99|4359.99|7
1636690500000|2021-11-12 04:15:00|4362.99|4360.99|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|81
1636690800000|2021-11-12 04:20:00|4363.49|4361.49|4363.49|4361.49|4363.49|4361.49|4363.49|4361.49|11
1636691100000|2021-11-12 04:25:00|4363.69|4361.69|4363.99|4361.99|4363.99|4361.99|4363.49|4361.49|28
1636691400000|2021-11-12 04:30:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|27
1636691700000|2021-11-12 04:35:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|10
1636692000000|2021-11-12 04:40:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|57
1636692300000|2021-11-12 04:45:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4362.99|4360.99|125
1636692600000|2021-11-12 04:50:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|65
1636692900000|2021-11-12 04:55:00|4362.49|4360.49|4362.49|4360.49|4362.69|4360.69|4361.99|4359.99|89
1636693200000|2021-11-12 05:00:00|4362.19|4360.19|4360.99|4358.99|4362.99|4360.99|4360.99|4358.99|328
1636693500000|2021-11-12 05:05:00|4360.49|4358.49|4359.99|4357.99|4360.49|4358.49|4359.69|4357.69|224
1636693800000|2021-11-12 05:10:00|4360.49|4358.49|4359.99|4357.99|4360.49|4358.49|4359.49|4357.49|52
1636694100000|2021-11-12 05:15:00|4359.49|4357.49|4359.99|4357.99|4359.99|4357.99|4358.99|4356.99|87
1636694400000|2021-11-12 05:20:00|4360.19|4358.19|4361.19|4359.19|4361.19|4359.19|4359.99|4357.99|60
1636694700000|2021-11-12 05:25:00|4360.99|4358.99|4360.99|4358.99|4361.49|4359.49|4360.99|4358.99|36
1636695000000|2021-11-12 05:30:00|4360.49|4358.49|4360.99|4358.99|4361.49|4359.49|4360.49|4358.49|91
1636695300000|2021-11-12 05:35:00|4361.19|4359.19|4361.49|4359.49|4361.99|4359.99|4360.99|4358.99|20
1636695600000|2021-11-12 05:40:00|4361.99|4359.99|4361.99|4359.99|4361.99|4359.99|4361.99|4359.99|132
1636695900000|2021-11-12 05:45:00|4361.49|4359.49|4361.69|4359.69|4361.99|4359.99|4361.49|4359.49|54
1636696200000|2021-11-12 05:50:00|4361.49|4359.49|4361.49|4359.49|4361.99|4359.99|4361.49|4359.49|24
1636696500000|2021-11-12 05:55:00|4361.69|4359.69|4362.49|4360.49|4362.49|4360.49|4361.69|4359.69|280
1636696800000|2021-11-12 06:00:00|4361.99|4359.99|4362.99|4360.99|4362.99|4360.99|4361.49|4359.49|206
1636697100000|2021-11-12 06:05:00|4362.49|4360.49|4362.49|4360.49|4362.99|4360.99|4362.49|4360.49|115
1636697400000|2021-11-12 06:10:00|4362.69|4360.69|4361.99|4359.99|4362.99|4360.99|4361.99|4359.99|52
1636697700000|2021-11-12 06:15:00|4362.19|4360.19|4362.49|4360.49|4362.49|4360.49|4361.99|4359.99|30
1636698000000|2021-11-12 06:20:00|4362.69|4360.69|4362.99|4360.99|4362.99|4360.99|4362.69|4360.69|107
1636698300000|2021-11-12 06:25:00|4363.49|4361.49|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|74
1636698600000|2021-11-12 06:30:00|4363.69|4361.69|4362.49|4360.49|4363.99|4361.99|4362.49|4360.49|143
1636698900000|2021-11-12 06:35:00|4362.69|4360.69|4361.49|4359.49|4362.99|4360.99|4361.49|4359.49|92
1636699200000|2021-11-12 06:40:00|4361.69|4359.69|4360.99|4358.99|4361.99|4359.99|4360.99|4358.99|60
1636699500000|2021-11-12 06:45:00|4361.49|4359.49|4361.49|4359.49|4361.99|4359.99|4361.49|4359.49|77
1636699800000|2021-11-12 06:50:00|4360.99|4358.99|4360.49|4358.49|4360.99|4358.99|4359.49|4357.49|169
1636700100000|2021-11-12 06:55:00|4359.99|4357.99|4360.49|4358.49|4360.99|4358.99|4359.49|4357.49|369
1636700400000|2021-11-12 07:00:00|4360.24|4358.74|4357.74|4356.24|4360.24|4358.74|4356.24|4354.74|967
1636700700000|2021-11-12 07:05:00|4357.24|4355.74|4357.74|4356.24|4357.74|4356.24|4356.74|4355.24|509
1636701000000|2021-11-12 07:10:00|4357.24|4355.74|4357.74|4356.24|4357.74|4356.24|4356.74|4355.24|537
1636701300000|2021-11-12 07:15:00|4357.94|4356.44|4359.24|4357.74|4359.24|4357.74|4357.44|4355.94|555
1636701600000|2021-11-12 07:20:00|4359.74|4358.24|4357.74|4356.24|4359.74|4358.24|4357.24|4355.74|578
1636701900000|2021-11-12 07:25:00|4357.24|4355.74|4356.74|4355.24|4357.74|4356.24|4356.74|4355.24|340
1636702200000|2021-11-12 07:30:00|4357.24|4355.74|4355.24|4353.74|4357.24|4355.74|4355.24|4353.74|705
1636702500000|2021-11-12 07:35:00|4355.74|4354.24|4355.74|4354.24|4355.74|4354.24|4354.44|4352.94|505
1636702800000|2021-11-12 07:40:00|4355.94|4354.44|4357.24|4355.74|4357.24|4355.74|4355.74|4354.24|434
1636703100000|2021-11-12 07:45:00|4356.94|4355.44|4356.24|4354.74|4357.24|4355.74|4355.74|4354.24|470
1636703400000|2021-11-12 07:50:00|4356.74|4355.24|4354.24|4352.74|4356.74|4355.24|4353.24|4351.74|847
1636703700000|2021-11-12 07:55:00|4354.74|4353.24|4357.24|4355.74|4357.24|4355.74|4353.74|4352.24|921
1636704000000|2021-11-12 08:00:00|4356.24|4354.74|4366.24|4364.74|4366.74|4365.24|4355.74|4354.24|9689
1636704300000|2021-11-12 08:05:00|4366.44|4364.94|4370.24|4368.74|4371.74|4370.24|4366.24|4364.74|7619
1636704600000|2021-11-12 08:10:00|4370.74|4369.24|4364.24|4362.74|4372.24|4370.74|4363.74|4362.24|6313
1636704900000|2021-11-12 08:15:00|4363.74|4362.24|4359.24|4357.74|4364.24|4362.74|4358.74|4357.24|6111
1636705200000|2021-11-12 08:20:00|4358.74|4357.24|4362.74|4361.24|4362.74|4361.24|4358.74|4357.24|3391
1636705500000|2021-11-12 08:25:00|4362.24|4360.74|4359.24|4357.74|4362.24|4360.74|4358.74|4357.24|4497
1636705800000|2021-11-12 08:30:00|4359.74|4358.24|4355.74|4354.24|4359.74|4358.24|4353.24|4351.74|3333
1636706100000|2021-11-12 08:35:00|4355.24|4353.74|4357.74|4356.24|4358.74|4357.24|4354.74|4353.24|2037
1636706400000|2021-11-12 08:40:00|4358.01|4356.51|4357.51|4356.01|4358.01|4356.51|4356.01|4354.51|1592
1636706700000|2021-11-12 08:45:00|4357.71|4356.21|4359.71|4358.21|4361.51|4360.01|4357.51|4356.01|1813
1636707000000|2021-11-12 08:50:00|4359.51|4358.01|4363.01|4361.51|4363.51|4362.01|4358.51|4357.01|3881
1636707300000|2021-11-12 08:55:00|4363.51|4362.01|4361.01|4359.51|4363.51|4362.01|4360.01|4358.51|1864
1636707600000|2021-11-12 09:00:00|4360.51|4359.01|4357.51|4356.01|4362.01|4360.51|4356.71|4355.21|2001
1636707900000|2021-11-12 09:05:00|4358.01|4356.51|4358.51|4357.01|4360.01|4358.51|4357.01|4355.51|1600
1636708200000|2021-11-12 09:10:00|4358.01|4356.51|4356.01|4354.51|4358.01|4356.51|4356.01|4354.51|18896
1636708500000|2021-11-12 09:15:00|4356.51|4355.01|4356.01|4354.51|4357.01|4355.51|4354.01|4352.51|2571
1636708800000|2021-11-12 09:20:00|4356.51|4355.01|4357.01|4355.51|4357.51|4356.01|4355.51|4354.01|1459
1636709100000|2021-11-12 09:25:00|4357.51|4356.01|4356.51|4355.01|4357.51|4356.01|4355.51|4354.01|1599
1636709400000|2021-11-12 09:30:00|4356.01|4354.51|4357.01|4355.51|4357.51|4356.01|4355.01|4353.51|4852
1636709700000|2021-11-12 09:35:00|4357.51|4356.01|4357.01|4355.51|4358.01|4356.51|4355.51|4354.01|7057
1636710000000|2021-11-12 09:40:00|4357.51|4356.01|4357.71|4356.21|4358.51|4357.01|4356.21|4354.71|2352
1636710300000|2021-11-12 09:45:00|4357.51|4356.01|4357.51|4356.01|4358.01|4356.51|4356.51|4355.01|2017
1636710600000|2021-11-12 09:50:00|4357.01|4355.51|4358.51|4357.01|4359.51|4358.01|4356.51|4355.01|1538
1636710900000|2021-11-12 09:55:00|4359.01|4357.51|4359.01|4357.51|4359.51|4358.01|4358.51|4357.01|1292
1636711200000|2021-11-12 10:00:00|4359.51|4358.01|4361.51|4360.01|4362.51|4361.01|4359.51|4358.01|2971
1636711500000|2021-11-12 10:05:00|4362.01|4360.51|4363.01|4361.51|4363.51|4362.01|4360.51|4359.01|1992
1636711800000|2021-11-12 10:10:00|4362.51|4361.01|4361.51|4360.01|4363.51|4362.01|4361.51|4360.01|2651
1636712100000|2021-11-12 10:15:00|4361.01|4359.51|4363.01|4361.51|4363.01|4361.51|4360.51|4359.01|1891
1636712400000|2021-11-12 10:20:00|4363.51|4362.01|4363.51|4362.01|4363.51|4362.01|4362.51|4361.01|3893
1636712700000|2021-11-12 10:25:00|4364.01|4362.51|4363.01|4361.51|4364.21|4362.71|4362.51|4361.01|2037
1636713000000|2021-11-12 10:30:00|4362.51|4361.01|4362.51|4361.01|4363.01|4361.51|4361.01|4359.51|8014
1636713300000|2021-11-12 10:35:00|4363.01|4361.51|4362.01|4360.51|4363.71|4362.21|4361.51|4360.01|9270
1636713600000|2021-11-12 10:40:00|4362.51|4361.01|4363.01|4361.51|4364.01|4362.51|4362.51|4361.01|8743
1636713900000|2021-11-12 10:45:00|4362.51|4361.01|4363.01|4361.51|4363.01|4361.51|4361.51|4360.01|1359
1636714200000|2021-11-12 10:50:00|4364.01|4362.51|4369.01|4367.51|4369.51|4368.01|4364.01|4362.51|7111
1636714500000|2021-11-12 10:55:00|4369.51|4368.01|4368.01|4366.51|4371.01|4369.51|4367.01|4365.51|9832
1636714800000|2021-11-12 11:00:00|4367.51|4366.01|4365.01|4363.51|4368.01|4366.51|4363.51|4362.01|2604
1636715100000|2021-11-12 11:05:00|4364.51|4363.01|4363.51|4362.01|4364.51|4363.01|4362.51|4361.01|3108
1636715400000|2021-11-12 11:10:00|4364.01|4362.51|4364.51|4363.01|4365.51|4364.01|4363.51|4362.01|1682
1636715700000|2021-11-12 11:15:00|4365.01|4363.51|4365.01|4363.51|4365.51|4364.01|4364.51|4363.01|560
1636716000000|2021-11-12 11:20:00|4365.51|4364.01|4366.01|4364.51|4366.51|4365.01|4365.51|4364.01|925
1636716300000|2021-11-12 11:25:00|4366.51|4365.01|4365.51|4364.01|4366.51|4365.01|4365.51|4364.01|876
1636716600000|2021-11-12 11:30:00|4365.01|4363.51|4365.51|4364.01|4365.51|4364.01|4365.01|4363.51|1689
1636716900000|2021-11-12 11:35:00|4365.01|4363.51|4366.51|4365.01|4366.51|4365.01|4365.01|4363.51|2922
1636717200000|2021-11-12 11:40:00|4366.01|4364.51|4366.01|4364.51|4367.01|4365.51|4365.51|4364.01|1442
1636717500000|2021-11-12 11:45:00|4366.51|4365.01|4368.51|4367.01|4368.51|4367.01|4366.01|4364.51|1258
1636717800000|2021-11-12 11:50:00|4368.01|4366.51|4367.51|4366.01|4368.01|4366.51|4366.51|4365.01|1411
1636718100000|2021-11-12 11:55:00|4367.01|4365.51|4368.01|4366.51|4368.51|4367.01|4367.01|4365.51|1777
1636718400000|2021-11-12 12:00:00|4368.51|4367.01|4366.51|4365.01|4368.51|4367.01|4366.51|4365.01|3578
1636718700000|2021-11-12 12:05:00|4367.01|4365.51|4367.01|4365.51|4367.01|4365.51|4366.51|4365.01|1558
1636719000000|2021-11-12 12:10:00|4366.51|4365.01|4366.51|4365.01|4367.71|4366.21|4366.51|4365.01|1003
1636719300000|2021-11-12 12:15:00|4367.01|4365.51|4367.51|4366.01|4367.51|4366.01|4366.51|4365.01|632
1636719600000|2021-11-12 12:20:00|4367.01|4365.51|4366.51|4365.01|4367.21|4365.71|4366.51|4365.01|599
1636719900000|2021-11-12 12:25:00|4366.21|4364.71|4367.01|4365.51|4367.51|4366.01|4366.21|4364.71|7410
1636720200000|2021-11-12 12:30:00|4366.51|4365.01|4365.01|4363.51|4366.51|4365.01|4364.51|4363.01|3627
1636720500000|2021-11-12 12:35:00|4364.51|4363.01|4365.51|4364.01|4365.51|4364.01|4364.01|4362.51|1530
1636720800000|2021-11-12 12:40:00|4365.11|4363.61|4366.11|4364.61|4366.61|4365.11|4365.11|4363.61|911
1636721100000|2021-11-12 12:45:00|4365.61|4364.11|4365.11|4363.61|4366.11|4364.61|4365.11|4363.61|2520
1636721400000|2021-11-12 12:50:00|4365.61|4364.11|4363.61|4362.11|4365.61|4364.11|4363.61|4362.11|1460
1636721700000|2021-11-12 12:55:00|4364.11|4362.61|4364.61|4363.11|4364.61|4363.11|4363.61|4362.11|3158
1636722000000|2021-11-12 13:00:00|4365.11|4363.61|4363.61|4362.11|4365.11|4363.61|4363.61|4362.11|924
1636722300000|2021-11-12 13:05:00|4363.11|4361.61|4364.61|4363.11|4364.61|4363.11|4363.11|4361.61|952
1636722600000|2021-11-12 13:10:00|4364.11|4362.61|4365.11|4363.61|4365.31|4363.81|4364.11|4362.61|720
1636722900000|2021-11-12 13:15:00|4365.61|4364.11|4365.11|4363.61|4366.11|4364.61|4365.11|4363.61|664
1636723200000|2021-11-12 13:20:00|4365.61|4364.11|4365.61|4364.11|4366.11|4364.61|4364.61|4363.11|1108
1636723500000|2021-11-12 13:25:00|4366.11|4364.61|4366.11|4364.61|4366.11|4364.61|4365.11|4363.61|1366
1636723800000|2021-11-12 13:30:00|4365.81|4364.31|4365.61|4364.11|4366.11|4364.61|4365.61|4364.11|488
1636724100000|2021-11-12 13:35:00|4366.11|4364.61|4365.61|4364.11|4366.61|4365.11|4364.61|4363.11|1847
1636724400000|2021-11-12 13:40:00|4366.11|4364.61|4366.11|4364.61|4366.61|4365.11|4365.61|4364.11|773
1636724700000|2021-11-12 13:45:00|4365.61|4364.11|4366.11|4364.61|4366.61|4365.11|4365.61|4364.11|1192
1636725000000|2021-11-12 13:50:00|4366.61|4365.11|4366.61|4365.11|4367.11|4365.61|4366.11|4364.61|1126
1636725300000|2021-11-12 13:55:00|4367.11|4365.61|4367.11|4365.61|4367.11|4365.61|4366.11|4364.61|2459
1636725600000|2021-11-12 14:00:00|4366.81|4365.31|4368.61|4367.11|4368.61|4367.11|4366.61|4365.11|1866
1636725900000|2021-11-12 14:05:00|4369.11|4367.61|4371.11|4369.61|4371.11|4369.61|4369.11|4367.61|2113
1636726200000|2021-11-12 14:10:00|4371.61|4370.11|4370.61|4369.11|4371.61|4370.11|4370.11|4368.61|3245
1636726500000|2021-11-12 14:15:00|4370.11|4368.61|4369.61|4368.11|4370.11|4368.61|4369.11|4367.61|1705
1636726800000|2021-11-12 14:20:00|4370.11|4368.61|4369.11|4367.61|4370.11|4368.61|4369.11|4367.61|1531
1636727100000|2021-11-12 14:25:00|4369.31|4367.81|4368.61|4367.11|4369.61|4368.11|4368.61|4367.11|1673
1636727400000|2021-11-12 14:30:00|4368.11|4366.61|4366.61|4365.11|4368.61|4367.11|4365.61|4364.11|5364
1636727700000|2021-11-12 14:35:00|4366.11|4364.61|4364.11|4362.61|4366.61|4365.11|4362.61|4361.11|4988
1636728000000|2021-11-12 14:40:00|4364.61|4363.11|4366.11|4364.61|4366.61|4365.11|4364.11|4362.61|6255
1636728300000|2021-11-12 14:45:00|4366.31|4364.81|4365.11|4363.61|4366.61|4365.11|4365.11|4363.61|3760
1636728600000|2021-11-12 14:50:00|4365.31|4363.81|4367.11|4365.61|4367.11|4365.61|4364.81|4363.31|1822
1636728900000|2021-11-12 14:55:00|4367.61|4366.11|4368.11|4366.61|4368.61|4367.11|4367.11|4365.61|2108
1636729200000|2021-11-12 15:00:00|4367.61|4366.11|4365.61|4364.11|4368.11|4366.61|4365.61|4364.11|7241
1636729500000|2021-11-12 15:05:00|4365.11|4363.61|4368.11|4366.61|4368.11|4366.61|4363.11|4361.61|4102
1636729800000|2021-11-12 15:10:00|4368.02|4366.52|4367.02|4365.52|4368.52|4367.02|4366.02|4364.52|2996
1636730100000|2021-11-12 15:15:00|4367.52|4366.02|4368.02|4366.52|4369.02|4367.52|4366.52|4365.02|2735
1636730400000|2021-11-12 15:20:00|4367.52|4366.02|4367.22|4365.72|4369.52|4368.02|4367.02|4365.52|3413
1636730700000|2021-11-12 15:25:00|4367.52|4366.02|4366.02|4364.52|4368.02|4366.52|4364.02|4362.52|2836
1636731000000|2021-11-12 15:30:00|4366.52|4365.02|4366.02|4364.52|4367.52|4366.02|4366.02|4364.52|2372
1636731300000|2021-11-12 15:35:00|4366.52|4365.02|4365.52|4364.02|4367.52|4366.02|4365.02|4363.52|4505
1636731600000|2021-11-12 15:40:00|4365.02|4363.52|4366.52|4365.02|4367.02|4365.52|4365.02|4363.52|4632
1636731900000|2021-11-12 15:45:00|4366.22|4364.72|4366.52|4365.02|4367.52|4366.02|4366.02|4364.52|5159
1636732200000|2021-11-12 15:50:00|4366.02|4364.52|4366.02|4364.52|4367.52|4366.02|4365.52|4364.02|7994
1636732500000|2021-11-12 15:55:00|4366.52|4365.02|4367.52|4366.02|4367.52|4366.02|4365.52|4364.02|3582
1636732800000|2021-11-12 16:00:00|4367.02|4365.52|4368.52|4367.02|4369.52|4368.02|4366.52|4365.02|5925
1636733100000|2021-11-12 16:05:00|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4368.02|4366.52|4977
1636733400000|2021-11-12 16:10:00|4368.52|4367.02|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|7312
1636733700000|2021-11-12 16:15:00|4369.52|4368.02|4371.02|4369.52|4371.52|4370.02|4369.02|4367.52|8213
1636734000000|2021-11-12 16:20:00|4370.52|4369.02|4371.52|4370.02|4371.52|4370.02|4370.52|4369.02|4433
1636734300000|2021-11-12 16:25:00|4371.02|4369.52|4373.02|4371.52|4374.02|4372.52|4371.02|4369.52|15482
1636734600000|2021-11-12 16:30:00|4373.52|4372.02|4371.52|4370.02|4374.02|4372.52|4371.02|4369.52|23409
1636734900000|2021-11-12 16:35:00|4371.02|4369.52|4370.02|4368.52|4371.52|4370.02|4369.52|4368.02|12249
1636735200000|2021-11-12 16:40:00|4369.52|4368.02|4369.52|4368.02|4372.02|4370.52|4369.52|4368.02|4663
1636735500000|2021-11-12 16:45:00|4369.02|4367.52|4368.52|4367.02|4370.02|4368.52|4367.02|4365.52|5088
1636735800000|2021-11-12 16:50:00|4369.02|4367.52|4372.52|4371.02|4372.52|4371.02|4368.52|4367.02|6130
1636736100000|2021-11-12 16:55:00|4372.02|4370.52|4372.52|4371.02|4373.02|4371.52|4372.02|4370.52|1946
1636736400000|2021-11-12 17:00:00|4373.02|4371.52|4372.02|4370.52|4373.72|4372.22|4372.02|4370.52|1959
1636736700000|2021-11-12 17:05:00|4372.52|4371.02|4371.52|4370.02|4373.52|4372.02|4371.02|4369.52|1784
1636737000000|2021-11-12 17:10:00|4371.02|4369.52|4373.02|4371.52|4373.02|4371.52|4371.02|4369.52|2056
1636737300000|2021-11-12 17:15:00|4373.22|4371.72|4372.22|4370.72|4373.52|4372.02|4371.52|4370.02|1254
1636737600000|2021-11-12 17:20:00|4372.02|4370.52|4372.02|4370.52|4373.02|4371.52|4371.52|4370.02|1027
1636737900000|2021-11-12 17:25:00|4371.72|4370.22|4372.02|4370.52|4372.52|4371.02|4371.22|4369.72|621
1636738200000|2021-11-12 17:30:00|4371.52|4370.02|4372.02|4370.52|4372.22|4370.72|4371.52|4370.02|573
1636738500000|2021-11-12 17:35:00|4371.52|4370.02|4371.52|4370.02|4372.02|4370.52|4371.52|4370.02|404
1636738800000|2021-11-12 17:40:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|798
1636739100000|2021-11-12 17:45:00|4371.52|4370.02|4370.52|4369.02|4372.02|4370.52|4370.52|4369.02|844
1636739400000|2021-11-12 17:50:00|4370.02|4368.52|4370.52|4369.02|4370.52|4369.02|4369.52|4368.02|1621
1636739700000|2021-11-12 17:55:00|4371.02|4369.52|4370.02|4368.52|4371.02|4369.52|4369.52|4368.02|704
1636740000000|2021-11-12 18:00:00|4369.02|4367.52|4368.52|4367.02|4369.52|4368.02|4368.02|4366.52|1168
1636740300000|2021-11-12 18:05:00|4369.02|4367.52|4368.52|4367.02|4369.02|4367.52|4368.02|4366.52|364
1636740600000|2021-11-12 18:10:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|424
1636740900000|2021-11-12 18:15:00|4368.52|4367.02|4369.02|4367.52|4369.02|4367.52|4368.02|4366.52|559
1636741200000|2021-11-12 18:20:00|4369.52|4368.02|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|249
1636741500000|2021-11-12 18:25:00|4369.72|4368.22|4369.52|4368.02|4370.02|4368.52|4369.02|4367.52|370
1636741800000|2021-11-12 18:30:00|4370.02|4368.52|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|292
1636742100000|2021-11-12 18:35:00|4370.52|4369.02|4370.52|4369.02|4371.02|4369.52|4370.02|4368.52|530
1636742400000|2021-11-12 18:40:00|4370.02|4368.52|4369.52|4368.02|4370.02|4368.52|4369.52|4368.02|136
1636742700000|2021-11-12 18:45:00|4369.02|4367.52|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|521
1636743000000|2021-11-12 18:50:00|4369.02|4367.52|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|372
1636743300000|2021-11-12 18:55:00|4370.02|4368.52|4369.52|4368.02|4370.52|4369.02|4369.52|4368.02|748
1636743600000|2021-11-12 19:00:00|4370.02|4368.52|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|301
1636743900000|2021-11-12 19:05:00|4368.52|4367.02|4369.02|4367.52|4369.02|4367.52|4368.52|4367.02|157
1636744200000|2021-11-12 19:10:00|4369.52|4368.02|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|147
1636744500000|2021-11-12 19:15:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4370.02|4368.52|576
1636744800000|2021-11-12 19:20:00|4370.52|4369.02|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|214
1636745100000|2021-11-12 19:25:00|4369.52|4368.02|4369.02|4367.52|4369.52|4368.02|4368.52|4367.02|141
1636745400000|2021-11-12 19:30:00|4368.52|4367.02|4368.52|4367.02|4369.52|4368.02|4368.52|4367.02|184
1636745700000|2021-11-12 19:35:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|785
1636746000000|2021-11-12 19:40:00|4368.52|4367.02|4368.52|4367.02|4369.02|4367.52|4368.52|4367.02|174
1636746300000|2021-11-12 19:45:00|4368.72|4367.22|4369.52|4368.02|4369.52|4368.02|4368.52|4367.02|159
1636746600000|2021-11-12 19:50:00|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|109
1636746900000|2021-11-12 19:55:00|4369.52|4368.02|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|175
1636747200000|2021-11-12 20:00:00|4369.52|4368.02|4369.52|4368.02|4370.02|4368.52|4369.02|4367.52|316
1636747500000|2021-11-12 20:05:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|239
1636747800000|2021-11-12 20:10:00|4369.52|4368.02|4370.52|4369.02|4370.52|4369.02|4369.52|4368.02|239
1636748100000|2021-11-12 20:15:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|847
1636748400000|2021-11-12 20:20:00|4370.22|4368.72|4371.02|4369.52|4371.02|4369.52|4370.22|4368.72|424
1636748700000|2021-11-12 20:25:00|4370.52|4369.02|4371.02|4369.52|4371.52|4370.02|4370.52|4369.02|269
1636749000000|2021-11-12 20:30:00|4371.52|4370.02|4372.52|4371.02|4372.52|4371.02|4371.52|4370.02|818
1636749300000|2021-11-12 20:35:00|4373.02|4371.52|4371.52|4370.02|4373.02|4371.52|4371.02|4369.52|751
1636749600000|2021-11-12 20:40:00|4371.02|4369.52|4370.02|4368.52|4371.52|4370.02|4370.02|4368.52|351
1636749900000|2021-11-12 20:45:00|4369.52|4368.02|4369.02|4367.52|4369.52|4368.02|4369.02|4367.52|451
1636750200000|2021-11-12 20:50:00|4369.52|4368.02|4369.52|4368.02|4371.02|4369.52|4369.52|4368.02|1277
1636750500000|2021-11-12 20:55:00|4369.02|4367.52|4372.02|4370.52|4372.52|4371.02|4369.02|4367.52|3349
1636750800000|2021-11-12 21:00:00|4371.87|4368.87|4375.57|4372.57|4375.57|4372.57|4371.17|4368.17|128
1636751100000|2021-11-12 21:05:00|4375.07|4372.07|4376.27|4373.27|4376.47|4373.47|4375.07|4372.07|0
1636751400000|2021-11-12 21:10:00|4375.97|4372.97|4375.57|4372.57|4376.27|4373.27|4375.57|4372.57|0
1636751700000|2021-11-12 21:15:00|4375.77|4372.77|4378.07|4375.07|4378.37|4375.37|4375.77|4372.77|0
1636752000000|2021-11-12 21:20:00|4377.87|4374.87|4378.57|4375.57|4378.77|4375.77|4377.87|4374.87|0
1636752300000|2021-11-12 21:25:00|4378.77|4375.77|4378.77|4375.77|4379.07|4376.07|4378.77|4375.77|0
1636752900000|2021-11-12 21:35:00|4378.97|4375.97|4378.07|4375.07|4379.07|4376.07|4378.07|4375.07|0
1636753200000|2021-11-12 21:40:00|4377.87|4374.87|4377.87|4374.87|4377.87|4374.87|4376.27|4373.27|0
1636753500000|2021-11-12 21:45:00|4377.67|4374.67|4376.47|4373.47|4377.87|4374.87|4376.47|4373.47|0
1636753800000|2021-11-12 21:50:00|4376.27|4373.27|4375.97|4372.97|4376.67|4373.67|4375.97|4372.97|0
1636754100000|2021-11-12 21:55:00|4375.77|4372.77|4375.17|4372.17|4375.97|4372.97|4374.77|4371.77|0
1636930800000|2021-11-14 23:00:00|4378.07|4375.07|4374.67|4371.67|4378.37|4375.37|4374.37|4371.37|0
1636931100000|2021-11-14 23:05:00|4374.37|4371.37|4376.47|4373.47|4376.47|4373.47|4374.37|4371.37|0
1636931400000|2021-11-14 23:10:00|4378.47|4375.47|4379.87|4376.87|4380.87|4377.87|4378.47|4375.47|0
1636931700000|2021-11-14 23:15:00|4379.67|4376.67|4380.57|4377.57|4381.57|4378.57|4379.17|4376.17|0
1636932000000|2021-11-14 23:20:00|4380.37|4377.37|4379.87|4376.87|4381.27|4378.27|4379.47|4376.47|0
1636932300000|2021-11-14 23:25:00|4379.67|4376.67|4379.67|4376.67|4379.97|4376.97|4379.17|4376.17|0
1636932600000|2021-11-14 23:30:00|4379.47|4376.47|4378.97|4375.97|4379.67|4376.67|4378.77|4375.77|0
1636932900000|2021-11-14 23:35:00|4379.17|4376.17|4379.17|4376.17|4379.87|4376.87|4378.97|4375.97|0
1636933200000|2021-11-14 23:40:00|4378.97|4375.97|4378.77|4375.77|4379.07|4376.07|4378.47|4375.47|0
1636933500000|2021-11-14 23:45:00|4378.47|4375.47|4379.17|4376.17|4379.67|4376.67|4378.27|4375.27|0
1636933800000|2021-11-14 23:50:00|4379.47|4376.47|4379.67|4376.67|4379.87|4376.87|4379.17|4376.17|0
1636934100000|2021-11-14 23:55:00|4379.87|4376.87|4377.57|4374.57|4379.87|4376.87|4377.37|4374.37|0
1636934400000|2021-11-15 00:00:00|4377.77|4374.77|4379.17|4376.17|4380.17|4377.17|4377.57|4374.57|0
1636934700000|2021-11-15 00:05:00|4379.27|4376.27|4378.47|4375.47|4379.87|4376.87|4378.47|4375.47|0
1636935000000|2021-11-15 00:10:00|4378.77|4375.77|4378.97|4375.97|4379.47|4376.47|4378.27|4375.27|0
1636935300000|2021-11-15 00:15:00|4379.17|4376.17|4374.27|4372.27|4379.77|4377.77|4374.27|4372.27|713
1636935600000|2021-11-15 00:20:00|4374.47|4372.47|4374.77|4372.77|4375.27|4373.27|4373.77|4371.77|96
1636935900000|2021-11-15 00:25:00|4375.27|4373.27|4374.77|4372.77|4375.27|4373.27|4374.27|4372.27|234
1636936200000|2021-11-15 00:30:00|4375.27|4373.27|4375.27|4373.27|4375.27|4373.27|4374.77|4372.77|103
1636936500000|2021-11-15 00:35:00|4375.47|4373.47|4375.77|4373.77|4376.27|4374.27|4375.27|4373.27|140
1636936800000|2021-11-15 00:40:00|4375.97|4373.97|4376.47|4374.47|4376.77|4374.77|4375.77|4373.77|74
1636937100000|2021-11-15 00:45:00|4376.77|4374.77|4376.27|4374.27|4376.77|4374.77|4375.77|4373.77|43
1636937400000|2021-11-15 00:50:00|4376.77|4374.77|4376.77|4374.77|4376.97|4374.97|4376.27|4374.27|117
1636937700000|2021-11-15 00:55:00|4376.27|4374.27|4376.27|4374.27|4376.77|4374.77|4375.77|4373.77|78
1636938000000|2021-11-15 01:00:00|4375.77|4373.77|4375.47|4373.47|4375.77|4373.77|4375.27|4373.27|116
1636938300000|2021-11-15 01:05:00|4375.77|4373.77|4375.77|4373.77|4376.77|4374.77|4375.27|4373.27|116
1636938600000|2021-11-15 01:10:00|4376.27|4374.27|4374.77|4372.77|4376.77|4374.77|4374.77|4372.77|145
1636938900000|2021-11-15 01:15:00|4374.97|4372.97|4373.77|4371.77|4374.97|4372.97|4373.77|4371.77|156
1636939200000|2021-11-15 01:20:00|4373.97|4371.97|4374.27|4372.27|4374.77|4372.77|4373.77|4371.77|77
1636939500000|2021-11-15 01:25:00|4374.47|4372.47|4373.77|4371.77|4374.47|4372.47|4373.77|4371.77|134
1636939800000|2021-11-15 01:30:00|4373.27|4371.27|4373.77|4371.77|4374.27|4372.27|4373.27|4371.27|165
1636940100000|2021-11-15 01:35:00|4374.27|4372.27|4373.27|4371.27|4374.27|4372.27|4373.27|4371.27|74
1636940400000|2021-11-15 01:40:00|4372.77|4370.77|4372.77|4370.77|4374.27|4372.27|4372.77|4370.77|202
1636940700000|2021-11-15 01:45:00|4372.97|4370.97|4372.77|4370.77|4373.77|4371.77|4372.77|4370.77|48
1636941000000|2021-11-15 01:50:00|4372.47|4370.47|4372.77|4370.77|4372.77|4370.77|4372.27|4370.27|76
1636941300000|2021-11-15 01:55:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|62
1636941600000|2021-11-15 02:00:00|4372.47|4370.47|4372.77|4370.77|4373.77|4371.77|4372.27|4370.27|81
1636941900000|2021-11-15 02:05:00|4373.27|4371.27|4373.27|4371.27|4373.27|4371.27|4372.47|4370.47|44
1636942200000|2021-11-15 02:10:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.77|4370.77|60
1636942500000|2021-11-15 02:15:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.77|4370.77|88
1636942800000|2021-11-15 02:20:00|4372.77|4370.77|4373.77|4371.77|4373.77|4371.77|4372.77|4370.77|127
1636943100000|2021-11-15 02:25:00|4373.27|4371.27|4373.77|4371.77|4373.77|4371.77|4372.77|4370.77|69
1636943400000|2021-11-15 02:30:00|4373.27|4371.27|4372.77|4370.77|4373.77|4371.77|4372.27|4370.27|38
1636943700000|2021-11-15 02:35:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|30
1636944000000|2021-11-15 02:40:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.27|4370.27|53
1636944300000|2021-11-15 02:45:00|4372.77|4370.77|4372.77|4370.77|4373.77|4371.77|4372.77|4370.77|66
1636944600000|2021-11-15 02:50:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|67
1636944900000|2021-11-15 02:55:00|4372.47|4370.47|4371.77|4369.77|4372.77|4370.77|4371.77|4369.77|74
1636945200000|2021-11-15 03:00:00|4371.27|4369.27|4369.77|4367.77|4371.27|4369.27|4369.77|4367.77|461
1636945500000|2021-11-15 03:05:00|4370.27|4368.27|4370.27|4368.27|4370.77|4368.77|4369.97|4367.97|85
1636945800000|2021-11-15 03:10:00|4370.77|4368.77|4369.77|4367.77|4370.97|4368.97|4369.77|4367.77|212
1636946100000|2021-11-15 03:15:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|46
1636946400000|2021-11-15 03:20:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|54
1636946700000|2021-11-15 03:25:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|35
1636947000000|2021-11-15 03:30:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|33
1636947300000|2021-11-15 03:35:00|4368.97|4366.97|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|43
1636947600000|2021-11-15 03:40:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|9
1636947900000|2021-11-15 03:45:00|4368.77|4366.77|4369.27|4367.27|4369.47|4367.47|4368.77|4366.77|102
1636948200000|2021-11-15 03:50:00|4368.77|4366.77|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|24
1636948500000|2021-11-15 03:55:00|4368.27|4366.27|4368.77|4366.77|4368.77|4366.77|4368.27|4366.27|60
1636948800000|2021-11-15 04:00:00|4368.27|4366.27|4368.47|4366.47|4368.77|4366.77|4368.27|4366.27|44
1636949100000|2021-11-15 04:05:00|4368.27|4366.27|4368.27|4366.27|4368.77|4366.77|4368.27|4366.27|34
1636949400000|2021-11-15 04:10:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|23
1636949700000|2021-11-15 04:15:00|||||||||50
1636950000000|2021-11-15 04:20:00|4368.97|4366.97|4368.77|4366.77|4368.97|4366.97|4368.77|4366.77|57
1636950300000|2021-11-15 04:25:00|||||||||15
1636950600000|2021-11-15 04:30:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.27|4366.27|83
1636950900000|2021-11-15 04:35:00|4368.47|4366.47|4367.27|4365.27|4368.77|4366.77|4367.27|4365.27|109
1636951200000|2021-11-15 04:40:00|4367.77|4365.77|4367.77|4365.77|4367.77|4365.77|4367.27|4365.27|32
1636951500000|2021-11-15 04:45:00|4367.27|4365.27|4368.27|4366.27|4368.27|4366.27|4367.27|4365.27|82
1636951800000|2021-11-15 04:50:00|4367.77|4365.77|4368.27|4366.27|4368.27|4366.27|4367.77|4365.77|38
1636952100000|2021-11-15 04:55:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|11
1636952400000|2021-11-15 05:00:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|89
1636952700000|2021-11-15 05:05:00|4369.77|4367.77|4369.77|4367.77|4370.27|4368.27|4369.27|4367.27|84
1636953000000|2021-11-15 05:10:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|71
1636953300000|2021-11-15 05:15:00|4369.47|4367.47|4369.77|4367.77|4370.27|4368.27|4369.27|4367.27|64
1636953600000|2021-11-15 05:20:00|4369.27|4367.27|4368.77|4366.77|4369.77|4367.77|4368.77|4366.77|181
1636953900000|2021-11-15 05:25:00|4368.27|4366.27|4368.77|4366.77|4368.77|4366.77|4368.27|4366.27|121
1636954200000|2021-11-15 05:30:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|86
1636954500000|2021-11-15 05:35:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|30
1636954800000|2021-11-15 05:40:00|4368.27|4366.27|4368.27|4366.27|4368.77|4366.77|4368.27|4366.27|47
1636955100000|2021-11-15 05:45:00|||||||||32
1636955400000|2021-11-15 05:50:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|33
1636955700000|2021-11-15 05:55:00|4368.27|4366.27|4369.77|4367.77|4370.27|4368.27|4368.27|4366.27|310
1636956000000|2021-11-15 06:00:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4368.77|4366.77|176
1636956300000|2021-11-15 06:05:00|4370.77|4368.77|4370.77|4368.77|4370.97|4368.97|4370.77|4368.77|101
1636956600000|2021-11-15 06:10:00|4371.27|4369.27|4369.77|4367.77|4371.27|4369.27|4369.77|4367.77|206
1636956900000|2021-11-15 06:15:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4369.97|4367.97|43
1636957200000|2021-11-15 06:20:00|4369.97|4367.97|4369.77|4367.77|4370.27|4368.27|4369.77|4367.77|6
1636957500000|2021-11-15 06:25:00|4369.27|4367.27|4369.27|4367.27|4369.77|4367.77|4369.27|4367.27|137
1636957800000|2021-11-15 06:30:00|4368.97|4366.97|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|36
1636958100000|2021-11-15 06:35:00|4368.77|4366.77|4368.27|4366.27|4368.97|4366.97|4368.27|4366.27|67
1636958400000|2021-11-15 06:40:00|4367.97|4365.97|4367.77|4365.77|4367.97|4365.97|4367.27|4365.27|60
1636958700000|2021-11-15 06:45:00|4368.27|4366.27|4367.27|4365.27|4368.27|4366.27|4367.27|4365.27|309
1636959000000|2021-11-15 06:50:00|4367.77|4365.77|4367.77|4365.77|4368.27|4366.27|4367.27|4365.27|299
1636959300000|2021-11-15 06:55:00|4368.27|4366.27|4367.77|4365.77|4368.27|4366.27|4366.77|4364.77|267
1636959600000|2021-11-15 07:00:00|4367.52|4366.02|4367.52|4366.02|4369.02|4367.52|4366.52|4365.02|1377
1636959900000|2021-11-15 07:05:00|4368.02|4366.52|4366.52|4365.02|4368.02|4366.52|4366.02|4364.52|680
1636960200000|2021-11-15 07:10:00|4366.72|4365.22|4367.72|4366.22|4368.72|4367.22|4365.52|4364.02|477
1636960500000|2021-11-15 07:15:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4367.52|4366.02|581
1636960800000|2021-11-15 07:20:00|4369.22|4367.72|4370.02|4368.52|4370.22|4368.72|4368.52|4367.02|569
1636961100000|2021-11-15 07:25:00|4370.22|4368.72|4369.02|4367.52|4370.52|4369.02|4368.02|4366.52|423
1636961400000|2021-11-15 07:30:00|4369.52|4368.02|4367.52|4366.02|4369.52|4368.02|4366.52|4365.02|512
1636961700000|2021-11-15 07:35:00|4368.02|4366.52|4369.02|4367.52|4369.02|4367.52|4367.02|4365.52|193
1636962000000|2021-11-15 07:40:00|4369.22|4367.72|4368.02|4366.52|4369.52|4368.02|4367.72|4366.22|381
1636962300000|2021-11-15 07:45:00|4368.52|4367.02|4369.02|4367.52|4369.52|4368.02|4368.52|4367.02|445
1636962600000|2021-11-15 07:50:00|4369.52|4368.02|4371.02|4369.52|4371.02|4369.52|4369.02|4367.52|813
1636962900000|2021-11-15 07:55:00|4370.52|4369.02|4367.02|4365.52|4370.52|4369.02|4366.52|4365.02|1287
1636963200000|2021-11-15 08:00:00|4367.52|4366.02|4374.52|4373.02|4374.52|4373.02|4366.22|4364.72|8835
1636963500000|2021-11-15 08:05:00|4375.02|4373.52|4372.52|4371.02|4375.52|4374.02|4370.02|4368.52|5209
1636963800000|2021-11-15 08:10:00|4371.52|4370.02|4370.02|4368.52|4372.52|4371.02|4369.02|4367.52|3922
1636964100000|2021-11-15 08:15:00|4369.52|4368.02|4367.52|4366.02|4370.52|4369.02|4366.52|4365.02|2914
1636964400000|2021-11-15 08:20:00|4368.02|4366.52|4371.02|4369.52|4371.52|4370.02|4367.52|4366.02|2649
1636964700000|2021-11-15 08:25:00|4371.52|4370.02|4372.52|4371.02|4373.52|4372.02|4371.02|4369.52|2478
1636965000000|2021-11-15 08:30:00|4372.02|4370.52|4372.02|4370.52|4373.02|4371.52|4370.02|4368.52|1746
1636965300000|2021-11-15 08:35:00|4371.72|4370.22|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|1420
1636965600000|2021-11-15 08:40:00|4371.4|4369.9|4372.9|4371.4|4372.9|4371.4|4370.9|4369.4|1357
1636965900000|2021-11-15 08:45:00|4373.4|4371.9|4373.4|4371.9|4373.9|4372.4|4372.9|4371.4|1740
1636966200000|2021-11-15 08:50:00|4373.9|4372.4|4375.4|4373.9|4375.4|4373.9|4373.4|4371.9|2912
1636966500000|2021-11-15 08:55:00|4375.1|4373.6|4374.9|4373.4|4375.9|4374.4|4373.9|4372.4|1827
1636966800000|2021-11-15 09:00:00|4375.4|4373.9|4375.9|4374.4|4376.4|4374.9|4374.4|4372.9|1963
1636967100000|2021-11-15 09:05:00|4376.4|4374.9|4377.9|4376.4|4378.9|4377.4|4376.4|4374.9|2036
1636967400000|2021-11-15 09:10:00|4377.4|4375.9|4376.4|4374.9|4377.9|4376.4|4376.4|4374.9|2233
1636967700000|2021-11-15 09:15:00|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|4374.9|4373.4|2068
1636968000000|2021-11-15 09:20:00|4376.6|4375.1|4376.9|4375.4|4376.9|4375.4|4375.4|4373.9|2201
1636968300000|2021-11-15 09:25:00|4376.4|4374.9|4375.9|4374.4|4376.9|4375.4|4375.9|4374.4|1789
1636968600000|2021-11-15 09:30:00|4376.4|4374.9|4375.4|4373.9|4376.4|4374.9|4374.9|4373.4|5010
1636968900000|2021-11-15 09:35:00|4374.9|4373.4|4372.9|4371.4|4375.4|4373.9|4371.9|4370.4|2535
1636969200000|2021-11-15 09:40:00|4373.4|4371.9|4373.4|4371.9|4374.4|4372.9|4373.4|4371.9|3989
1636969500000|2021-11-15 09:45:00|4373.9|4372.4|4372.4|4370.9|4373.9|4372.4|4372.4|4370.9|1934
1636969800000|2021-11-15 09:50:00|4372.9|4371.4|4373.4|4371.9|4373.9|4372.4|4372.4|4370.9|3770
1636970100000|2021-11-15 09:55:00|4373.9|4372.4|4375.9|4374.4|4376.4|4374.9|4373.4|4371.9|1915
1636970400000|2021-11-15 10:00:00|4375.4|4373.9|4374.9|4373.4|4376.9|4375.4|4374.9|4373.4|1386
1636970700000|2021-11-15 10:05:00|4375.4|4373.9|4374.4|4372.9|4376.4|4374.9|4374.4|4372.9|1575
1636971000000|2021-11-15 10:10:00|4374.9|4373.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|1301
1636971300000|2021-11-15 10:15:00|4375.6|4374.1|4376.4|4374.9|4376.9|4375.4|4375.4|4373.9|1242
1636971600000|2021-11-15 10:20:00|4376.9|4375.4|4376.4|4374.9|4376.9|4375.4|4376.4|4374.9|803
1636971900000|2021-11-15 10:25:00|4375.9|4374.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|1667
1636972200000|2021-11-15 10:30:00|4375.4|4373.9|4374.9|4373.4|4375.9|4374.4|4373.4|4371.9|1385
1636972500000|2021-11-15 10:35:00|4374.4|4372.9|4374.9|4373.4|4375.4|4373.9|4373.9|4372.4|1174
1636972800000|2021-11-15 10:40:00|4374.4|4372.9|4374.4|4372.9|4374.9|4373.4|4373.4|4371.9|1292
1636973100000|2021-11-15 10:45:00|4374.9|4373.4|4373.4|4371.9|4374.9|4373.4|4373.4|4371.9|1193
1636973400000|2021-11-15 10:50:00|4372.9|4371.4|4373.4|4371.9|4373.9|4372.4|4372.9|4371.4|1064
1636973700000|2021-11-15 10:55:00|4373.9|4372.4|4375.4|4373.9|4375.4|4373.9|4373.9|4372.4|6178
1636974000000|2021-11-15 11:00:00|4374.9|4373.4|4373.4|4371.9|4375.4|4373.9|4373.4|4371.9|985
1636974300000|2021-11-15 11:05:00|4373.9|4372.4|4372.9|4371.4|4374.9|4373.4|4372.9|4371.4|1399
1636974600000|2021-11-15 11:10:00|4372.4|4370.9|4372.4|4370.9|4372.9|4371.4|4372.4|4370.9|1079
1636974900000|2021-11-15 11:15:00|4371.9|4370.4|4374.9|4373.4|4376.9|4375.4|4371.9|4370.4|4532
1636975200000|2021-11-15 11:20:00|4374.4|4372.9|4377.9|4376.4|4377.9|4376.4|4373.9|4372.4|3383
1636975500000|2021-11-15 11:25:00|4377.6|4376.1|4374.9|4373.4|4377.9|4376.4|4374.9|4373.4|1706
1636975800000|2021-11-15 11:30:00|4375.4|4373.9|4376.4|4374.9|4376.4|4374.9|4375.4|4373.9|1319
1636976100000|2021-11-15 11:35:00|4375.9|4374.4|4377.9|4376.4|4377.9|4376.4|4375.9|4374.4|1110
1636976400000|2021-11-15 11:40:00|4378.4|4376.9|4377.4|4375.9|4378.4|4376.9|4376.9|4375.4|1164
1636976700000|2021-11-15 11:45:00|4377.1|4375.6|4375.4|4373.9|4377.4|4375.9|4374.9|4373.4|2432
1636977000000|2021-11-15 11:50:00|4375.1|4373.6|4375.9|4374.4|4375.9|4374.4|4374.4|4372.9|1424
1636977300000|2021-11-15 11:55:00|4375.4|4373.9|4375.4|4373.9|4375.9|4374.4|4374.9|4373.4|1081
1636977600000|2021-11-15 12:00:00|4375.1|4373.6|4375.4|4373.9|4375.9|4374.4|4374.9|4373.4|435
1636977900000|2021-11-15 12:05:00|4374.9|4373.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|7973
1636978200000|2021-11-15 12:10:00|4375.4|4373.9|4376.4|4374.9|4376.4|4374.9|4375.4|4373.9|486
1636978500000|2021-11-15 12:15:00|4376.9|4375.4|4376.4|4374.9|4376.9|4375.4|4375.9|4374.4|820
1636978800000|2021-11-15 12:20:00|4375.9|4374.4|4376.4|4374.9|4376.4|4374.9|4375.9|4374.4|655
1636979100000|2021-11-15 12:25:00|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|4376.4|4374.9|1948
1636979400000|2021-11-15 12:30:00|4377.4|4375.9|4377.9|4376.4|4377.9|4376.4|4376.9|4375.4|3168
1636979700000|2021-11-15 12:35:00|4377.4|4375.9|4378.4|4376.9|4378.4|4376.9|4377.4|4375.9|1311
1636980000000|2021-11-15 12:40:00|4377.89|4376.39|4377.89|4376.39|4377.89|4376.39|4377.39|4375.89|1877
1636980300000|2021-11-15 12:45:00|4378.39|4376.89|4378.89|4377.39|4378.89|4377.39|4377.89|4376.39|2040
1636980600000|2021-11-15 12:50:00|4379.39|4377.89|4380.39|4378.89|4380.89|4379.39|4379.39|4377.89|5282
1636980900000|2021-11-15 12:55:00|4379.89|4378.39|4378.89|4377.39|4379.89|4378.39|4378.39|4376.89|1844
1636981200000|2021-11-15 13:00:00|4378.39|4376.89|4378.39|4376.89|4378.39|4376.89|4377.89|4376.39|5028
1636981500000|2021-11-15 13:05:00|4377.89|4376.39|4378.39|4376.89|4378.89|4377.39|4377.89|4376.39|829
1636981800000|2021-11-15 13:10:00|4378.09|4376.59|4380.39|4378.89|4380.39|4378.89|4377.89|4376.39|1392
1636982100000|2021-11-15 13:15:00|4380.89|4379.39|4382.39|4380.89|4382.89|4381.39|4380.39|4378.89|2266
1636982400000|2021-11-15 13:20:00|4382.89|4381.39|4382.39|4380.89|4383.89|4382.39|4381.89|4380.39|2396
1636982700000|2021-11-15 13:25:00|4381.89|4380.39|4381.39|4379.89|4382.89|4381.39|4381.39|4379.89|1030
1636983000000|2021-11-15 13:30:00|4381.89|4380.39|4382.89|4381.39|4382.89|4381.39|4381.89|4380.39|1197
1636983300000|2021-11-15 13:35:00|4382.59|4381.09|4383.89|4382.39|4384.39|4382.89|4382.39|4380.89|1251
1636983600000|2021-11-15 13:40:00|4383.59|4382.09|4383.89|4382.39|4383.89|4382.39|4383.39|4381.89|1756
1636983900000|2021-11-15 13:45:00|4384.39|4382.89|4381.89|4380.39|4384.39|4382.89|4381.89|4380.39|1697
1636984200000|2021-11-15 13:50:00|4382.39|4380.89|4380.89|4379.39|4382.39|4380.89|4380.39|4378.89|2914
1636984500000|2021-11-15 13:55:00|4380.39|4378.89|4380.39|4378.89|4380.89|4379.39|4379.89|4378.39|1748
1636984800000|2021-11-15 14:00:00|4380.89|4379.39|4381.39|4379.89|4381.89|4380.39|4379.89|4378.39|8335
1636985100000|2021-11-15 14:05:00|4381.89|4380.39|4380.89|4379.39|4381.89|4380.39|4380.39|4378.89|1031
1636985400000|2021-11-15 14:10:00|4380.39|4378.89|4379.89|4378.39|4380.89|4379.39|4379.89|4378.39|3100
1636985700000|2021-11-15 14:15:00|4380.39|4378.89|4380.89|4379.39|4381.39|4379.89|4379.89|4378.39|964
1636986000000|2021-11-15 14:20:00|4381.39|4379.89|4380.89|4379.39|4381.39|4379.89|4380.89|4379.39|3321
1636986300000|2021-11-15 14:25:00|4380.39|4378.89|4379.89|4378.39|4380.89|4379.39|4379.89|4378.39|1647
1636986600000|2021-11-15 14:30:00|4380.39|4378.89|4379.39|4377.89|4380.39|4378.89|4378.39|4376.89|5663
1636986900000|2021-11-15 14:35:00|4378.89|4377.39|4379.39|4377.89|4379.89|4378.39|4377.89|4376.39|4967
1636987200000|2021-11-15 14:40:00|4378.89|4377.39|4375.89|4374.39|4378.89|4377.39|4375.39|4373.89|2742
1636987500000|2021-11-15 14:45:00|4375.39|4373.89|4375.39|4373.89|4376.89|4375.39|4374.89|4373.39|2373
1636987800000|2021-11-15 14:50:00|4374.89|4373.39|4375.39|4373.89|4375.39|4373.89|4372.39|4370.89|4821
1636988100000|2021-11-15 14:55:00|4375.89|4374.39|4378.39|4376.89|4378.89|4377.39|4375.39|4373.89|3756
1636988400000|2021-11-15 15:00:00|4378.09|4376.59|4376.39|4374.89|4378.39|4376.89|4375.89|4374.39|2703
1636988700000|2021-11-15 15:05:00|4376.89|4375.39|4376.09|4374.59|4377.39|4375.89|4375.89|4374.39|9066
1636989000000|2021-11-15 15:10:00|4376.22|4374.72|4375.02|4373.52|4376.52|4375.02|4374.52|4373.02|2603
1636989300000|2021-11-15 15:15:00|4374.72|4373.22|4375.52|4374.02|4376.02|4374.52|4374.02|4372.52|2381
1636989600000|2021-11-15 15:20:00|4375.02|4373.52|4377.02|4375.52|4377.52|4376.02|4375.02|4373.52|2647
1636989900000|2021-11-15 15:25:00|4377.52|4376.02|4377.02|4375.52|4378.52|4377.02|4377.02|4375.52|3524
1636990200000|2021-11-15 15:30:00|4376.52|4375.02|4377.02|4375.52|4377.52|4376.02|4376.52|4375.02|2100
1636990500000|2021-11-15 15:35:00|4376.52|4375.02|4378.02|4376.52|4378.02|4376.52|4376.52|4375.02|1687
1636990800000|2021-11-15 15:40:00|4378.52|4377.02|4377.52|4376.02|4378.52|4377.02|4376.52|4375.02|5546
1636991100000|2021-11-15 15:45:00|4378.02|4376.52|4379.52|4378.02|4379.52|4378.02|4378.02|4376.52|3495
1636991400000|2021-11-15 15:50:00|4379.22|4377.72|4380.02|4378.52|4380.52|4379.02|4379.02|4377.52|2359
1636991700000|2021-11-15 15:55:00|4379.52|4378.02|4378.52|4377.02|4380.02|4378.52|4378.52|4377.02|4192
1636992000000|2021-11-15 16:00:00|4379.02|4377.52|4378.02|4376.52|4380.52|4379.02|4377.52|4376.02|4948
1636992300000|2021-11-15 16:05:00|4378.52|4377.02|4379.52|4378.02|4379.52|4378.02|4378.02|4376.52|5134
1636992600000|2021-11-15 16:10:00|4380.02|4378.52|4381.52|4380.02|4382.02|4380.52|4379.52|4378.02|5769
1636992900000|2021-11-15 16:15:00|4382.02|4380.52|4381.02|4379.52|4382.02|4380.52|4380.02|4378.52|6167
1636993200000|2021-11-15 16:20:00|4381.52|4380.02|4383.02|4381.52|4383.02|4381.52|4381.52|4380.02|8731
1636993500000|2021-11-15 16:25:00|4382.52|4381.02|4381.02|4379.52|4382.52|4381.02|4378.52|4377.02|17519
1636993800000|2021-11-15 16:30:00|4381.52|4380.02|4386.52|4385.02|4386.52|4385.02|4379.02|4377.52|32095
1636994100000|2021-11-15 16:35:00|4387.02|4385.52|4384.02|4382.52|4387.02|4385.52|4384.02|4382.52|17641
1636994400000|2021-11-15 16:40:00|4383.52|4382.02|4377.02|4375.52|4384.52|4383.02|4376.52|4375.02|9800
1636994700000|2021-11-15 16:45:00|4376.52|4375.02|4379.02|4377.52|4380.02|4378.52|4375.52|4374.02|8868
1636995000000|2021-11-15 16:50:00|4378.52|4377.02|4378.02|4376.52|4379.02|4377.52|4376.02|4374.52|4843
1636995300000|2021-11-15 16:55:00|4378.52|4377.02|4380.02|4378.52|4380.02|4378.52|4378.02|4376.52|2759
1636995600000|2021-11-15 17:00:00|4379.52|4378.02|4380.52|4379.02|4382.02|4380.52|4379.02|4377.52|3182
1636995900000|2021-11-15 17:05:00|4380.02|4378.52|4382.52|4381.02|4382.52|4381.02|4380.02|4378.52|1320
1636996200000|2021-11-15 17:10:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4381.52|4380.02|1456
1636996500000|2021-11-15 17:15:00|4381.52|4380.02|4380.52|4379.02|4382.02|4380.52|4380.52|4379.02|1683
1636996800000|2021-11-15 17:20:00|4381.02|4379.52|4382.02|4380.52|4382.02|4380.52|4378.52|4377.02|2310
1636997100000|2021-11-15 17:25:00|4381.52|4380.02|4381.52|4380.02|4382.02|4380.52|4380.52|4379.02|1878
1636997400000|2021-11-15 17:30:00|4382.02|4380.52|4382.52|4381.02|4383.02|4381.52|4381.52|4380.02|1280
1636997700000|2021-11-15 17:35:00|4383.02|4381.52|4383.22|4381.72|4383.52|4382.02|4383.02|4381.52|828
1636998000000|2021-11-15 17:40:00|4383.52|4382.02|4384.02|4382.52|4385.02|4383.52|4382.52|4381.02|1772
1636998300000|2021-11-15 17:45:00|4384.52|4383.02|4383.02|4381.52|4384.52|4383.02|4383.02|4381.52|882
1636998600000|2021-11-15 17:50:00|4382.52|4381.02|4383.52|4382.02|4384.02|4382.52|4382.52|4381.02|835
1636998900000|2021-11-15 17:55:00|4383.02|4381.52|4383.02|4381.52|4384.02|4382.52|4383.02|4381.52|364
1636999200000|2021-11-15 18:00:00|4382.52|4381.02|4384.02|4382.52|4384.02|4382.52|4382.02|4380.52|700
1636999500000|2021-11-15 18:05:00|4383.52|4382.02|4383.52|4382.02|4383.52|4382.02|4383.02|4381.52|528
1636999800000|2021-11-15 18:10:00|4383.02|4381.52|4382.52|4381.02|4383.02|4381.52|4382.52|4381.02|300
1637000100000|2021-11-15 18:15:00|4382.02|4380.52|4382.52|4381.02|4383.52|4382.02|4382.02|4380.52|952
1637000400000|2021-11-15 18:20:00|4383.02|4381.52|4382.52|4381.02|4383.52|4382.02|4382.52|4381.02|1770
1637000700000|2021-11-15 18:25:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4382.02|4380.52|979
1637001000000|2021-11-15 18:30:00|4382.52|4381.02|4381.52|4380.02|4382.52|4381.02|4381.52|4380.02|756
1637001300000|2021-11-15 18:35:00|4382.02|4380.52|4382.52|4381.02|4382.52|4381.02|4382.02|4380.52|272
1637001600000|2021-11-15 18:40:00|4382.02|4380.52|4382.02|4380.52|4382.52|4381.02|4381.52|4380.02|499
1637001900000|2021-11-15 18:45:00|4382.22|4380.72|4383.02|4381.52|4383.52|4382.02|4382.02|4380.52|273
1637002200000|2021-11-15 18:50:00|4383.52|4382.02|4382.52|4381.02|4383.52|4382.02|4382.52|4381.02|251
1637002500000|2021-11-15 18:55:00|4383.02|4381.52|4382.52|4381.02|4383.02|4381.52|4382.02|4380.52|312
1637002800000|2021-11-15 19:00:00|4382.02|4380.52|4382.02|4380.52|4382.52|4381.02|4381.52|4380.02|404
1637003100000|2021-11-15 19:05:00|4381.72|4380.22|4382.02|4380.52|4382.02|4380.52|4381.02|4379.52|190
1637003400000|2021-11-15 19:10:00|4381.52|4380.02|4381.02|4379.52|4382.02|4380.52|4381.02|4379.52|214
1637003700000|2021-11-15 19:15:00|4380.52|4379.02|4380.52|4379.02|4380.52|4379.02|4380.02|4378.52|335
1637004000000|2021-11-15 19:20:00|4380.02|4378.52|4381.02|4379.52|4381.52|4380.02|4380.02|4378.52|408
1637004300000|2021-11-15 19:25:00|4380.52|4379.02|4381.02|4379.52|4381.02|4379.52|4380.52|4379.02|298
1637004600000|2021-11-15 19:30:00|4380.52|4379.02|4381.02|4379.52|4381.02|4379.52|4380.52|4379.02|225
1637004900000|2021-11-15 19:35:00|4381.52|4380.02|4381.52|4380.02|4381.52|4380.02|4381.02|4379.52|493
1637005200000|2021-11-15 19:40:00|4382.02|4380.52|4383.02|4381.52|4383.52|4382.02|4382.02|4380.52|684
1637005500000|2021-11-15 19:45:00|4383.52|4382.02|4383.52|4382.02|4384.02|4382.52|4383.02|4381.52|521
1637005800000|2021-11-15 19:50:00|4384.02|4382.52|4382.52|4381.02|4384.02|4382.52|4382.52|4381.02|440
1637006100000|2021-11-15 19:55:00|4383.02|4381.52|4384.02|4382.52|4384.52|4383.02|4382.52|4381.02|453
1637006400000|2021-11-15 20:00:00|4383.52|4382.02|4384.02|4382.52|4385.02|4383.52|4383.52|4382.02|1080
1637006700000|2021-11-15 20:05:00|4383.52|4382.02|4384.02|4382.52|4384.52|4383.02|4383.52|4382.02|481
1637007000000|2021-11-15 20:10:00|4384.52|4383.02|4384.02|4382.52|4384.52|4383.02|4383.52|4382.02|183
1637007300000|2021-11-15 20:15:00|4384.52|4383.02|4384.52|4383.02|4385.02|4383.52|4384.02|4382.52|389
1637007600000|2021-11-15 20:20:00|4385.02|4383.52|4384.52|4383.02|4385.02|4383.52|4384.52|4383.02|452
1637007900000|2021-11-15 20:25:00|4385.02|4383.52|4385.52|4384.02|4385.52|4384.02|4384.52|4383.02|550
1637008200000|2021-11-15 20:30:00|4385.02|4383.52|4384.52|4383.02|4385.52|4384.02|4384.02|4382.52|591
1637008500000|2021-11-15 20:35:00|4384.02|4382.52|4383.52|4382.02|4385.02|4383.52|4383.52|4382.02|1065
1637008800000|2021-11-15 20:40:00|4383.02|4381.52|4384.02|4382.52|4384.52|4383.02|4383.02|4381.52|427
1637009100000|2021-11-15 20:45:00|4384.52|4383.02|4382.52|4381.02|4384.52|4383.02|4382.52|4381.02|833
1637009400000|2021-11-15 20:50:00|4382.02|4380.52|4381.52|4380.02|4382.52|4381.02|4381.02|4379.52|2060
1637009700000|2021-11-15 20:55:00|4381.02|4379.52|4383.22|4381.72|4383.52|4382.02|4381.02|4379.52|3525
1637010000000|2021-11-15 21:00:00|4383.47|4380.47|4384.17|4381.17|4386.07|4383.07|4383.47|4380.47|26
1637010300000|2021-11-15 21:05:00|4383.97|4380.97|4384.47|4381.47|4384.87|4381.87|4382.77|4379.77|0
1637010600000|2021-11-15 21:10:00|4384.67|4381.67|4386.07|4383.07|4386.27|4383.27|4383.77|4380.77|0
1637010900000|2021-11-15 21:15:00|4385.87|4382.87|4385.57|4382.57|4386.07|4383.07|4385.17|4382.17|0
1637011200000|2021-11-15 21:20:00|4385.87|4382.87|4385.17|4382.17|4386.07|4383.07|4384.87|4381.87|0
1637011500000|2021-11-15 21:25:00|4385.27|4382.27|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637011800000|2021-11-15 21:30:00|4384.87|4381.87|4385.57|4382.57|4385.67|4382.67|4384.87|4381.87|0
1637012100000|2021-11-15 21:35:00|4385.37|4382.37|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637012400000|2021-11-15 21:40:00|4384.97|4381.97|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637012700000|2021-11-15 21:45:00|4385.37|4382.37|4384.47|4381.47|4385.37|4382.37|4384.17|4381.17|0
1637013000000|2021-11-15 21:50:00|4384.57|4381.57|4385.17|4382.17|4385.17|4382.17|4384.57|4381.57|0
1637013300000|2021-11-15 21:55:00|4385.37|4382.37|4385.57|4382.57|4385.67|4382.67|4385.17|4382.17|0
1637013600000|2021-11-15 22:00:00|4385.47|4382.47|4385.37|4382.37|4385.77|4382.77|4385.37|4382.37|0
1637013900000|2021-11-15 22:05:00|4385.27|4382.27|4385.37|4382.37|4385.37|4382.37|4385.27|4382.27|0
1637014800000|2021-11-15 22:20:00|4385.17|4382.17|4385.17|4382.17|4385.17|4382.17|4385.07|4382.07|0
1637015100000|2021-11-15 22:25:00|4385.07|4382.07|4385.07|4382.07|4385.17|4382.17|4384.97|4381.97|0
1637015400000|2021-11-15 22:30:00|4385.17|4382.17|4385.27|4382.27|4385.27|4382.27|4385.17|4382.17|0
1637015700000|2021-11-15 22:35:00|4385.07|4382.07|4385.17|4382.17|4385.17|4382.17|4385.07|4382.07|0
1637016000000|2021-11-15 22:40:00|4385.27|4382.27|4385.07|4382.07|4385.27|4382.27|4385.07|4382.07|0
1637016300000|2021-11-15 22:45:00|4384.77|4381.77|4384.67|4381.67|4384.77|4381.77|4384.47|4381.47|0
1637016600000|2021-11-15 22:50:00|4384.57|4381.57|4384.57|4381.57|4384.67|4381.67|4384.47|4381.47|0
1637016900000|2021-11-15 22:55:00|4384.67|4381.67|4384.67|4381.67|4384.97|4381.97|4384.57|4381.57|0
1637017200000|2021-11-15 23:00:00|4385.27|4382.27|4385.17|4382.17|4385.67|4382.67|4384.87|4381.87|0
1637017500000|2021-11-15 23:05:00|4384.97|4381.97|4385.37|4382.37|4385.57|4382.57|4384.87|4381.87|0
1637017800000|2021-11-15 23:10:00|4385.47|4382.47|4383.97|4380.97|4385.57|4382.57|4383.97|4380.97|0
1637018100000|2021-11-15 23:15:00|4383.87|4380.87|4383.57|4380.57|4383.97|4380.97|4383.27|4380.27|0
1637018400000|2021-11-15 23:20:00|4383.77|4380.77|4383.97|4380.97|4383.97|4380.97|4383.57|4380.57|0
1637018700000|2021-11-15 23:25:00|4383.77|4380.77|4384.17|4381.17|4384.17|4381.17|4383.27|4380.27|0
1637019000000|2021-11-15 23:30:00|4383.97|4380.97|4383.97|4380.97|4384.17|4381.17|4383.47|4380.47|0
1637019300000|2021-11-15 23:35:00|4384.07|4381.07|4383.97|4380.97|4384.67|4381.67|4383.77|4380.77|0
1637019600000|2021-11-15 23:40:00|4384.17|4381.17|4384.47|4381.47|4384.67|4381.67|4383.77|4380.77|0
1637019900000|2021-11-15 23:45:00|4384.67|4381.67|4383.77|4380.77|4384.67|4381.67|4383.47|4380.47|0
1637020200000|2021-11-15 23:50:00|4383.87|4380.87|4384.17|4381.17|4384.17|4381.17|4383.47|4380.47|0
1637020500000|2021-11-15 23:55:00|4384.47|4381.47|4384.17|4381.17|4384.47|4381.47|4384.17|4381.17|0
1637020800000|2021-11-16 00:00:00|4384.47|4381.47|4386.07|4383.07|4386.57|4383.57|4383.97|4380.97|0
1637021100000|2021-11-16 00:05:00|4385.97|4382.97|4384.87|4381.87|4385.97|4382.97|4384.67|4381.67|0
1637021400000|2021-11-16 00:10:00|4384.77|4381.77|4384.67|4381.67|4384.87|4381.87|4384.47|4381.47|0
1637021700000|2021-11-16 00:15:00|4384.47|4381.47|4381.27|4379.27|4384.47|4381.47|4380.27|4378.27|311
1637022000000|2021-11-16 00:20:00|4380.77|4378.77|4380.27|4378.27|4382.27|4380.27|4380.27|4378.27|144
1637022300000|2021-11-16 00:25:00|4380.77|4378.77|4379.27|4377.27|4380.77|4378.77|4379.27|4377.27|61
1637022600000|2021-11-16 00:30:00|4378.77|4376.77|4379.27|4377.27|4379.47|4377.47|4378.27|4376.27|87
1637022900000|2021-11-16 00:35:00|4379.77|4377.77|4379.77|4377.77|4380.27|4378.27|4379.77|4377.77|27
1637023200000|2021-11-16 00:40:00|4379.97|4377.97|4380.27|4378.27|4380.77|4378.77|4379.27|4377.27|29
1637023500000|2021-11-16 00:45:00|4379.77|4377.77|4380.47|4378.47|4380.77|4378.77|4379.77|4377.77|42
1637023800000|2021-11-16 00:50:00|4380.77|4378.77|4381.27|4379.27|4381.27|4379.27|4380.77|4378.77|35
1637024100000|2021-11-16 00:55:00|4381.77|4379.77|4381.77|4379.77|4382.27|4380.27|4381.77|4379.77|72
1637024400000|2021-11-16 01:00:00|4382.27|4380.27|4381.27|4379.27|4382.77|4380.77|4381.27|4379.27|106
1637024700000|2021-11-16 01:05:00|4381.47|4379.47|4383.77|4381.77|4384.27|4382.27|4381.47|4379.47|249
1637025000000|2021-11-16 01:10:00|4383.27|4381.27|4384.27|4382.27|4384.27|4382.27|4383.27|4381.27|250
1637025300000|2021-11-16 01:15:00|4383.77|4381.77|4385.27|4383.27|4385.27|4383.27|4382.97|4380.97|67
1637025600000|2021-11-16 01:20:00|4384.97|4382.97|4386.47|4384.47|4387.77|4385.77|4384.77|4382.77|619
1637025900000|2021-11-16 01:25:00|4386.27|4384.27|4386.27|4384.27|4386.77|4384.77|4385.77|4383.77|47
1637026200000|2021-11-16 01:30:00|4386.77|4384.77|4386.27|4384.27|4386.77|4384.77|4385.27|4383.27|145
1637026500000|2021-11-16 01:35:00|4386.47|4384.47|4388.27|4386.27|4388.27|4386.27|4386.27|4384.27|410
1637026800000|2021-11-16 01:40:00|4387.77|4385.77|4387.47|4385.47|4388.27|4386.27|4387.47|4385.47|221
1637027100000|2021-11-16 01:45:00|4387.77|4385.77|4388.77|4386.77|4389.27|4387.27|4387.27|4385.27|218
1637027400000|2021-11-16 01:50:00|4389.27|4387.27|4388.77|4386.77|4389.77|4387.77|4388.27|4386.27|44
1637027700000|2021-11-16 01:55:00|4388.97|4386.97|4391.77|4389.77|4392.27|4390.27|4388.77|4386.77|426
1637028000000|2021-11-16 02:00:00|4391.27|4389.27|4390.77|4388.77|4392.27|4390.27|4390.77|4388.77|239
1637028300000|2021-11-16 02:05:00|4391.27|4389.27|4389.77|4387.77|4391.27|4389.27|4389.77|4387.77|103
1637028600000|2021-11-16 02:10:00|4389.47|4387.47|4389.27|4387.27|4389.77|4387.77|4388.77|4386.77|59
1637028900000|2021-11-16 02:15:00|4388.97|4386.97|4387.47|4385.47|4389.27|4387.27|4387.27|4385.27|65
1637029200000|2021-11-16 02:20:00|4387.77|4385.77|4387.47|4385.47|4387.77|4385.77|4387.27|4385.27|20
1637029500000|2021-11-16 02:25:00|4387.27|4385.27|4387.27|4385.27|4387.77|4385.77|4387.27|4385.27|43
1637029800000|2021-11-16 02:30:00|4387.77|4385.77|4387.27|4385.27|4387.77|4385.77|4386.77|4384.77|44
1637030100000|2021-11-16 02:35:00|4386.77|4384.77|4386.77|4384.77|4387.27|4385.27|4386.27|4384.27|52
1637030400000|2021-11-16 02:40:00|4386.47|4384.47|4387.27|4385.27|4388.27|4386.27|4386.27|4384.27|65
1637030700000|2021-11-16 02:45:00|4387.77|4385.77|4386.47|4384.47|4387.77|4385.77|4386.27|4384.27|145
1637031000000|2021-11-16 02:50:00|4386.77|4384.77|4386.47|4384.47|4386.77|4384.77|4386.27|4384.27|40
1637031300000|2021-11-16 02:55:00|4386.27|4384.27|4386.27|4384.27|4386.77|4384.77|4386.27|4384.27|18
1637031600000|2021-11-16 03:00:00|4386.77|4384.77|4386.97|4384.97|4387.27|4385.27|4386.27|4384.27|18
1637031900000|2021-11-16 03:05:00|4387.27|4385.27|4386.97|4384.97|4387.27|4385.27|4386.77|4384.77|1
1637032200000|2021-11-16 03:10:00|4387.27|4385.27|4387.97|4385.97|4387.97|4385.97|4386.77|4384.77|23
1637032500000|2021-11-16 03:15:00|4387.77|4385.77|4388.27|4386.27|4388.77|4386.77|4387.77|4385.77|12
1637032800000|2021-11-16 03:20:00|4387.97|4385.97|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|10
1637033100000|2021-11-16 03:25:00|4387.97|4385.97|4388.47|4386.47|4388.77|4386.77|4387.77|4385.77|10
1637033400000|2021-11-16 03:30:00|4388.77|4386.77|4388.77|4386.77|4389.27|4387.27|4388.27|4386.27|27
1637033700000|2021-11-16 03:35:00|4388.47|4386.47|4387.97|4385.97|4388.47|4386.47|4387.77|4385.77|16
1637034000000|2021-11-16 03:40:00|4388.27|4386.27|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|3
1637034300000|2021-11-16 03:45:00|4387.27|4385.27|4387.27|4385.27|4387.97|4385.97|4387.27|4385.27|20
1637034600000|2021-11-16 03:50:00|4387.77|4385.77|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|21
1637034900000|2021-11-16 03:55:00|4387.47|4385.47|4387.77|4385.77|4387.77|4385.77|4387.27|4385.27|16
1637035200000|2021-11-16 04:00:00|4387.47|4385.47|4385.77|4383.77|4387.77|4385.77|4385.77|4383.77|49
1637035500000|2021-11-16 04:05:00|4385.27|4383.27|4385.77|4383.77|4385.77|4383.77|4384.97|4382.97|64
1637035800000|2021-11-16 04:10:00|4385.47|4383.47|4385.97|4383.97|4386.47|4384.47|4385.47|4383.47|41
1637036100000|2021-11-16 04:15:00|4385.77|4383.77|4385.77|4383.77|4386.27|4384.27|4385.77|4383.77|33
1637036400000|2021-11-16 04:20:00|4385.27|4383.27|4383.27|4381.27|4385.47|4383.47|4382.27|4380.27|93
1637036700000|2021-11-16 04:25:00|4383.47|4381.47|4382.77|4380.77|4383.77|4381.77|4382.27|4380.27|74
1637037000000|2021-11-16 04:30:00|4382.47|4380.47|4383.27|4381.27|4383.27|4381.27|4381.97|4379.97|40
1637037300000|2021-11-16 04:35:00|4383.77|4381.77|4383.97|4381.97|4383.97|4381.97|4383.77|4381.77|16
1637037600000|2021-11-16 04:40:00|4383.77|4381.77|4384.27|4382.27|4384.77|4382.77|4383.77|4381.77|101
1637037900000|2021-11-16 04:45:00|4384.47|4382.47|4384.27|4382.27|4384.77|4382.77|4383.97|4381.97|41
1637038200000|2021-11-16 04:50:00|4384.77|4382.77|4384.77|4382.77|4385.27|4383.27|4384.27|4382.27|128
1637038500000|2021-11-16 04:55:00|4384.27|4382.27|4384.77|4382.77|4384.77|4382.77|4383.77|4381.77|84
1637038800000|2021-11-16 05:00:00|4385.27|4383.27|4386.77|4384.77|4386.77|4384.77|4385.27|4383.27|94
1637039100000|2021-11-16 05:05:00|4386.27|4384.27|4386.77|4384.77|4386.77|4384.77|4385.77|4383.77|65
1637039400000|2021-11-16 05:10:00|4386.47|4384.47|4386.27|4384.27|4386.77|4384.77|4385.77|4383.77|48
1637039700000|2021-11-16 05:15:00|4386.47|4384.47|4385.77|4383.77|4386.77|4384.77|4385.47|4383.47|62
1637040000000|2021-11-16 05:20:00|4385.27|4383.27|4383.77|4381.77|4385.77|4383.77|4383.27|4381.27|222
1637040300000|2021-11-16 05:25:00|4383.97|4381.97|4382.77|4380.77|4384.27|4382.27|4381.97|4379.97|217
1637040600000|2021-11-16 05:30:00|4382.47|4380.47|4384.27|4382.27|4384.27|4382.27|4382.47|4380.47|34
1637040900000|2021-11-16 05:35:00|4383.77|4381.77|4384.77|4382.77|4384.97|4382.97|4383.77|4381.77|47
1637041200000|2021-11-16 05:40:00|4384.97|4382.97|4384.77|4382.77|4385.27|4383.27|4384.77|4382.77|42
1637041500000|2021-11-16 05:45:00|4384.97|4382.97|4384.27|4382.27|4385.47|4383.47|4384.27|4382.27|37
1637041800000|2021-11-16 05:50:00|4384.47|4382.47|4383.77|4381.77|4384.77|4382.77|4383.77|4381.77|94
1637042100000|2021-11-16 05:55:00|4383.47|4381.47|4383.77|4381.77|4383.77|4381.77|4382.97|4380.97|129
1637042400000|2021-11-16 06:00:00|4384.27|4382.27|4383.77|4381.77|4384.77|4382.77|4383.27|4381.27|124
1637042700000|2021-11-16 06:05:00|4383.47|4381.47|4383.97|4381.97|4384.27|4382.27|4383.27|4381.27|30
1637043000000|2021-11-16 06:10:00|4383.77|4381.77|4383.77|4381.77|4384.27|4382.27|4383.27|4381.27|3
1637043300000|2021-11-16 06:15:00|4384.27|4382.27|4382.97|4380.97|4384.77|4382.77|4382.77|4380.77|72
1637043600000|2021-11-16 06:20:00|4383.27|4381.27|4383.47|4381.47|4383.77|4381.77|4382.77|4380.77|9
1637043900000|2021-11-16 06:25:00|4383.27|4381.27|4382.27|4380.27|4383.77|4381.77|4382.27|4380.27|77
1637044200000|2021-11-16 06:30:00|4381.97|4379.97|4383.27|4381.27|4383.27|4381.27|4381.97|4379.97|50
1637044500000|2021-11-16 06:35:00|4383.47|4381.47|4383.97|4381.97|4384.77|4382.77|4383.47|4381.47|116
1637044800000|2021-11-16 06:40:00|4383.77|4381.77|4383.77|4381.77|4384.27|4382.27|4383.47|4381.47|100
1637045100000|2021-11-16 06:45:00|4383.27|4381.27|4384.77|4382.77|4384.97|4382.97|4383.27|4381.27|97
1637045400000|2021-11-16 06:50:00|4384.97|4382.97|4386.77|4384.77|4386.97|4384.97|4384.97|4382.97|851
1637045700000|2021-11-16 06:55:00|4386.47|4384.47|4387.27|4385.27|4387.27|4385.27|4386.47|4384.47|232
1637046000000|2021-11-16 07:00:00|4387.02|4385.52|4389.52|4388.02|4390.52|4389.02|4385.52|4384.02|1394
1637046300000|2021-11-16 07:05:00|4389.02|4387.52|4391.02|4389.52|4391.02|4389.52|4388.52|4387.02|693
1637046600000|2021-11-16 07:10:00|4391.22|4389.72|4390.52|4389.02|4392.02|4390.52|4390.02|4388.52|1070
1637046900000|2021-11-16 07:15:00|4390.72|4389.22|4393.52|4392.02|4394.22|4392.72|4390.02|4388.52|1358
1637047200000|2021-11-16 07:20:00|4394.02|4392.52|4397.02|4395.52|4397.02|4395.52|4393.02|4391.52|1655
1637047500000|2021-11-16 07:25:00|4396.52|4395.02|4396.52|4395.02|4397.52|4396.02|4395.52|4394.02|1778
1637047800000|2021-11-16 07:30:00|4396.02|4394.52|4395.02|4393.52|4396.22|4394.72|4394.02|4392.52|1050
1637048100000|2021-11-16 07:35:00|4395.52|4394.02|4395.72|4394.22|4396.52|4395.02|4394.52|4393.02|582
1637048400000|2021-11-16 07:40:00|4396.02|4394.52|4395.02|4393.52|4396.02|4394.52|4394.02|4392.52|675
1637048700000|2021-11-16 07:45:00|4394.72|4393.22|4395.02|4393.52|4395.52|4394.02|4394.52|4393.02|806
1637049000000|2021-11-16 07:50:00|4395.22|4393.72|4395.02|4393.52|4395.52|4394.02|4394.52|4393.02|573
1637049300000|2021-11-16 07:55:00|4394.72|4393.22|4395.02|4393.52|4395.52|4394.02|4393.52|4392.02|1479
1637049600000|2021-11-16 08:00:00|4395.22|4393.72|4398.02|4396.52|4401.02|4399.52|4394.02|4392.52|12612
1637049900000|2021-11-16 08:05:00|4398.52|4397.02|4397.02|4395.52|4400.52|4399.02|4395.02|4393.52|5867
1637050200000|2021-11-16 08:10:00|4398.02|4396.52|4394.02|4392.52|4398.02|4396.52|4393.52|4392.02|4574
1637050500000|2021-11-16 08:15:00|4394.22|4392.72|4393.52|4392.02|4395.52|4394.02|4393.52|4392.02|3211
1637050800000|2021-11-16 08:20:00|4394.02|4392.52|4392.52|4391.02|4395.52|4394.02|4392.52|4391.02|4600
1637051100000|2021-11-16 08:25:00|4393.02|4391.52|4394.52|4393.02|4396.02|4394.52|4392.02|4390.52|3396
1637051400000|2021-11-16 08:30:00|4394.02|4392.52|4394.52|4393.02|4397.02|4395.52|4393.52|4392.02|5815
1637051700000|2021-11-16 08:35:00|4395.02|4393.52|4392.52|4391.02|4395.52|4394.02|4392.02|4390.52|4917
1637052000000|2021-11-16 08:40:00|4392.18|4390.68|4395.68|4394.18|4397.68|4396.18|4392.18|4390.68|3466
1637052300000|2021-11-16 08:45:00|4395.18|4393.68|4395.18|4393.68|4396.68|4395.18|4394.68|4393.18|2087
1637052600000|2021-11-16 08:50:00|4395.68|4394.18|4392.18|4390.68|4395.68|4394.18|4391.88|4390.38|2675
1637052900000|2021-11-16 08:55:00|4391.68|4390.18|4391.18|4389.68|4392.68|4391.18|4391.18|4389.68|2351
1637053200000|2021-11-16 09:00:00|4391.68|4390.18|4390.18|4388.68|4392.68|4391.18|4390.18|4388.68|3144
1637053500000|2021-11-16 09:05:00|4390.68|4389.18|4394.18|4392.68|4394.18|4392.68|4390.68|4389.18|2652
1637053800000|2021-11-16 09:10:00|4394.68|4393.18|4395.18|4393.68|4396.18|4394.68|4394.18|4392.68|1880
1637054100000|2021-11-16 09:15:00|4396.18|4394.68|4395.68|4394.18|4396.18|4394.68|4394.68|4393.18|2710
1637054400000|2021-11-16 09:20:00|4395.88|4394.38|4395.18|4393.68|4395.88|4394.38|4394.68|4393.18|3516
1637054700000|2021-11-16 09:25:00|4394.68|4393.18|4394.18|4392.68|4394.68|4393.18|4394.18|4392.68|2087
1637055000000|2021-11-16 09:30:00|4394.68|4393.18|4395.18|4393.68|4395.18|4393.68|4394.18|4392.68|2941
1637055300000|2021-11-16 09:35:00|4395.68|4394.18|4396.18|4394.68|4397.18|4395.68|4395.18|4393.68|6096
1637055600000|2021-11-16 09:40:00|4396.68|4395.18|4396.68|4395.18|4397.18|4395.68|4396.18|4394.68|1353
1637055900000|2021-11-16 09:45:00|4396.88|4395.38|4397.68|4396.18|4398.18|4396.68|4396.68|4395.18|4453
1637056200000|2021-11-16 09:50:00|4397.18|4395.68|4397.68|4396.18|4397.68|4396.18|4397.18|4395.68|2755
1637056500000|2021-11-16 09:55:00|4398.18|4396.68|4398.68|4397.18|4399.18|4397.68|4398.18|4396.68|2588
1637056800000|2021-11-16 10:00:00|4399.18|4397.68|4400.18|4398.68|4400.68|4399.18|4399.18|4397.68|2180
1637057100000|2021-11-16 10:05:00|4399.68|4398.18|4398.68|4397.18|4400.18|4398.68|4398.68|4397.18|4347
1637057400000|2021-11-16 10:10:00|4398.18|4396.68|4396.68|4395.18|4398.68|4397.18|4396.68|4395.18|3022
1637057700000|2021-11-16 10:15:00|4396.18|4394.68|4394.18|4392.68|4396.18|4394.68|4394.18|4392.68|4199
1637058000000|2021-11-16 10:20:00|4394.38|4392.88|4396.68|4395.18|4396.68|4395.18|4393.68|4392.18|2421
1637058300000|2021-11-16 10:25:00|4397.18|4395.68|4397.18|4395.68|4397.68|4396.18|4396.18|4394.68|2712
1637058600000|2021-11-16 10:30:00|4397.68|4396.18|4396.68|4395.18|4398.18|4396.68|4396.68|4395.18|2378
1637058900000|2021-11-16 10:35:00|4397.18|4395.68|4398.18|4396.68|4398.18|4396.68|4397.18|4395.68|1256
1637059200000|2021-11-16 10:40:00|4397.68|4396.18|4397.18|4395.68|4398.68|4397.18|4397.18|4395.68|3569
1637059500000|2021-11-16 10:45:00|4397.68|4396.18|4397.18|4395.68|4398.18|4396.68|4396.68|4395.18|2405
1637059800000|2021-11-16 10:50:00|4397.68|4396.18|4398.18|4396.68|4399.18|4397.68|4397.18|4395.68|2665
1637060100000|2021-11-16 10:55:00|4398.68|4397.18|4398.18|4396.68|4398.68|4397.18|4397.68|4396.18|2412
1637060400000|2021-11-16 11:00:00|4398.68|4397.18|4397.68|4396.18|4399.18|4397.68|4397.68|4396.18|2794
1637060700000|2021-11-16 11:05:00|4397.18|4395.68|4398.18|4396.68|4398.68|4397.18|4396.68|4395.18|2764
1637061000000|2021-11-16 11:10:00|4398.68|4397.18|4399.18|4397.68|4399.18|4397.68|4398.18|4396.68|2482
1637061300000|2021-11-16 11:15:00|4399.68|4398.18|4399.18|4397.68|4400.18|4398.68|4399.18|4397.68|1823
1637061600000|2021-11-16 11:20:00|4399.68|4398.18|4399.68|4398.18|4400.18|4398.68|4399.18|4397.68|3260
1637061900000|2021-11-16 11:25:00|4399.38|4397.88|4400.68|4399.18|4402.18|4400.68|4399.18|4397.68|6086
1637062200000|2021-11-16 11:30:00|4401.18|4399.68|4403.18|4401.68|4403.18|4401.68|4400.68|4399.18|7451
1637062500000|2021-11-16 11:35:00|4403.68|4402.18|4403.18|4401.68|4404.68|4403.18|4402.68|4401.18|5414
1637062800000|2021-11-16 11:40:00|4403.68|4402.18|4404.18|4402.68|4404.18|4402.68|4403.68|4402.18|5228
1637063100000|2021-11-16 11:45:00|4404.68|4403.18|4404.18|4402.68|4406.18|4404.68|4404.18|4402.68|5110
1637063400000|2021-11-16 11:50:00|4403.68|4402.18|4403.68|4402.18|4403.68|4402.18|4402.18|4400.68|1991
1637063700000|2021-11-16 11:55:00|4404.18|4402.68|4404.68|4403.18|4406.18|4404.68|4404.18|4402.68|3322
1637064000000|2021-11-16 12:00:00|4404.18|4402.68|4404.68|4403.18|4404.68|4403.18|4402.68|4401.18|2488
1637064300000|2021-11-16 12:05:00|4403.68|4402.18|4403.68|4402.18|4403.88|4402.38|4402.68|4401.18|6776
1637064600000|2021-11-16 12:10:00|4403.18|4401.68|4403.18|4401.68|4403.18|4401.68|4402.68|4401.18|1587
1637064900000|2021-11-16 12:15:00|4402.88|4401.38|4403.68|4402.18|4404.88|4403.38|4402.88|4401.38|3620
1637065200000|2021-11-16 12:20:00|4403.18|4401.68|4404.18|4402.68|4404.18|4402.68|4402.68|4401.18|3069
1637065500000|2021-11-16 12:25:00|4403.68|4402.18|4403.18|4401.68|4404.18|4402.68|4403.18|4401.68|1746
1637065800000|2021-11-16 12:30:00|4402.68|4401.18|4403.18|4401.68|4403.18|4401.68|4402.68|4401.18|7508
1637066100000|2021-11-16 12:35:00|4402.68|4401.18|4401.18|4399.68|4402.68|4401.18|4401.18|4399.68|2144
1637066400000|2021-11-16 12:40:00|4400.68|4399.18|4400.68|4399.18|4400.88|4399.38|4400.68|4399.18|1305
1637066700000|2021-11-16 12:45:00|4401.18|4399.68|4400.18|4398.68|4401.68|4400.18|4400.18|4398.68|2298
1637067000000|2021-11-16 12:50:00|4400.68|4399.18|4398.68|4397.18|4400.68|4399.18|4397.68|4396.18|5433
1637067300000|2021-11-16 12:55:00|4399.18|4397.68|4399.18|4397.68|4399.18|4397.68|4398.18|4396.68|3901
1637067600000|2021-11-16 13:00:00|4399.68|4398.18|4401.18|4399.68|4402.18|4400.68|4398.68|4397.18|7441
1637067900000|2021-11-16 13:05:00|4401.68|4400.18|4399.18|4397.68|4401.68|4400.18|4399.18|4397.68|3506
1637068200000|2021-11-16 13:10:00|4398.68|4397.18|4398.68|4397.18|4399.18|4397.68|4398.18|4396.68|2828
1637068500000|2021-11-16 13:15:00|4398.18|4396.68|4398.68|4397.18|4399.18|4397.68|4397.68|4396.18|1339
1637068800000|2021-11-16 13:20:00|4398.18|4396.68|4398.68|4397.18|4398.68|4397.18|4398.18|4396.68|1363
1637069100000|2021-11-16 13:25:00|4398.88|4397.38|4398.88|4397.38|4399.68|4398.18|4398.68|4397.18|1946
1637069400000|2021-11-16 13:30:00|4398.68|4397.18|4399.18|4397.68|4400.68|4399.18|4398.18|4396.68|2916
1637069700000|2021-11-16 13:35:00|4399.68|4398.18|4400.18|4398.68|4401.18|4399.68|4399.68|4398.18|1763
1637070000000|2021-11-16 13:40:00|4399.68|4398.18|4398.68|4397.18|4400.68|4399.18|4398.68|4397.18|1948
1637070300000|2021-11-16 13:45:00|4398.18|4396.68|4399.18|4397.68|4399.68|4398.18|4397.18|4395.68|2663
1637070600000|2021-11-16 13:50:00|4399.68|4398.18|4399.68|4398.18|4401.18|4399.68|4399.18|4397.68|2225
1637070900000|2021-11-16 13:55:00|4400.18|4398.68|4400.18|4398.68|4400.68|4399.18|4398.68|4397.18|2988
1637071200000|2021-11-16 14:00:00|4399.68|4398.18|4400.18|4398.68|4400.18|4398.68|4398.18|4396.68|2711
1637071500000|2021-11-16 14:05:00|4400.68|4399.18|4402.68|4401.18|4402.68|4401.18|4400.18|4398.68|2398
1637071800000|2021-11-16 14:10:00|4403.18|4401.68|4401.68|4400.18|4403.18|4401.68|4401.68|4400.18|2480
1637072100000|2021-11-16 14:15:00|4401.18|4399.68|4402.18|4400.68|4402.68|4401.18|4401.18|4399.68|2006
1637072400000|2021-11-16 14:20:00|4402.68|4401.18|4401.68|4400.18|4403.18|4401.68|4401.18|4399.68|5120
1637072700000|2021-11-16 14:25:00|4402.18|4400.68|4401.68|4400.18|4403.18|4401.68|4401.68|4400.18|2632
1637073000000|2021-11-16 14:30:00|4402.18|4400.68|4402.68|4401.18|4403.68|4402.18|4400.18|4398.68|5610
1637073300000|2021-11-16 14:35:00|4403.18|4401.68|4403.18|4401.68|4405.68|4404.18|4402.68|4401.18|4084
1637073600000|2021-11-16 14:40:00|4403.68|4402.18|4403.18|4401.68|4405.18|4403.68|4401.68|4400.18|3537
1637073900000|2021-11-16 14:45:00|4403.68|4402.18|4402.68|4401.18|4404.68|4403.18|4402.18|4400.68|4001
1637074200000|2021-11-16 14:50:00|4403.18|4401.68|4404.18|4402.68|4404.18|4402.68|4401.68|4400.18|4223
1637074500000|2021-11-16 14:55:00|4404.68|4403.18|4402.18|4400.68|4404.68|4403.18|4402.18|4400.68|4040
1637074800000|2021-11-16 15:00:00|4402.68|4401.18|4403.68|4402.18|4405.18|4403.68|4402.68|4401.18|3766
1637075100000|2021-11-16 15:05:00|4403.18|4401.68|4401.18|4399.68|4403.18|4401.68|4398.68|4397.18|4752
1637075400000|2021-11-16 15:10:00|4400.86|4399.36|4399.86|4398.36|4402.36|4400.86|4399.36|4397.86|4535
1637075700000|2021-11-16 15:15:00|4400.36|4398.86|4399.36|4397.86|4401.36|4399.86|4399.36|4397.86|5952
1637076000000|2021-11-16 15:20:00|4398.86|4397.36|4397.86|4396.36|4399.86|4398.36|4397.86|4396.36|4878
1637076300000|2021-11-16 15:25:00|4398.36|4396.86|4397.36|4395.86|4399.86|4398.36|4397.36|4395.86|5427
1637076600000|2021-11-16 15:30:00|4397.86|4396.36|4400.36|4398.86|4400.36|4398.86|4397.86|4396.36|1603
1637076900000|2021-11-16 15:35:00|4400.86|4399.36|4400.86|4399.36|4401.86|4400.36|4399.56|4398.06|3630
1637077200000|2021-11-16 15:40:00|4401.36|4399.86|4398.86|4397.36|4401.86|4400.36|4398.36|4396.86|6015
1637077500000|2021-11-16 15:45:00|4398.36|4396.86|4399.36|4397.86|4399.36|4397.86|4397.86|4396.36|2604
1637077800000|2021-11-16 15:50:00|4398.86|4397.36|4398.36|4396.86|4399.36|4397.86|4398.36|4396.86|7635
1637078100000|2021-11-16 15:55:00|4397.86|4396.36|4396.36|4394.86|4397.86|4396.36|4395.86|4394.36|4400
1637078400000|2021-11-16 16:00:00|4396.86|4395.36|4399.86|4398.36|4399.86|4398.36|4396.86|4395.36|4515
1637078700000|2021-11-16 16:05:00|4400.36|4398.86|4402.36|4400.86|4402.36|4400.86|4400.36|4398.86|3948
1637079000000|2021-11-16 16:10:00|4402.86|4401.36|4405.36|4403.86|4405.36|4403.86|4401.86|4400.36|4594
1637079300000|2021-11-16 16:15:00|4404.86|4403.36|4405.36|4403.86|4406.36|4404.86|4404.36|4402.86|5428
1637079600000|2021-11-16 16:20:00|4405.86|4404.36|4403.86|4402.36|4407.36|4405.86|4403.86|4402.36|10084
1637079900000|2021-11-16 16:25:00|4403.36|4401.86|4403.36|4401.86|4403.86|4402.36|4401.36|4399.86|15171
1637080200000|2021-11-16 16:30:00|4403.86|4402.36|4401.86|4400.36|4405.36|4403.86|4401.86|4400.36|24597
1637080500000|2021-11-16 16:35:00|4402.36|4400.86|4403.36|4401.86|4403.86|4402.36|4401.86|4400.36|12497
1637080800000|2021-11-16 16:40:00|4402.86|4401.36|4402.86|4401.36|4403.86|4402.36|4402.36|4400.86|6405
1637081100000|2021-11-16 16:45:00|4403.36|4401.86|4403.36|4401.86|4404.06|4402.56|4402.86|4401.36|3023
1637081400000|2021-11-16 16:50:00|4402.86|4401.36|4404.36|4402.86|4404.36|4402.86|4402.86|4401.36|3607
1637081700000|2021-11-16 16:55:00|4403.86|4402.36|4404.36|4402.86|4404.36|4402.86|4403.36|4401.86|1318
1637082000000|2021-11-16 17:00:00|4404.86|4403.36|4405.36|4403.86|4405.36|4403.86|4404.86|4403.36|1158
1637082300000|2021-11-16 17:05:00|4404.86|4403.36|4403.86|4402.36|4405.36|4403.86|4403.86|4402.36|699
1637082600000|2021-11-16 17:10:00|4404.36|4402.86|4404.36|4402.86|4404.36|4402.86|4403.86|4402.36|791
1637082900000|2021-11-16 17:15:00|4404.86|4403.36|4404.86|4403.36|4405.36|4403.86|4403.86|4402.36|825
1637083200000|2021-11-16 17:20:00|4404.36|4402.86|4404.86|4403.36|4404.86|4403.36|4403.86|4402.36|2340
1637083500000|2021-11-16 17:25:00|4405.36|4403.86|4404.86|4403.36|4405.36|4403.86|4404.36|4402.86|858
1637083800000|2021-11-16 17:30:00|4404.36|4402.86|4405.36|4403.86|4405.36|4403.86|4404.36|4402.86|1085
1637084100000|2021-11-16 17:35:00|4405.06|4403.56|4405.36|4403.86|4405.86|4404.36|4404.86|4403.36|727
1637084400000|2021-11-16 17:40:00|4405.86|4404.36|4407.36|4405.86|4407.36|4405.86|4405.86|4404.36|1051
1637084700000|2021-11-16 17:45:00|4406.86|4405.36|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|1191
1637085000000|2021-11-16 17:50:00|4406.86|4405.36|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|451
1637085300000|2021-11-16 17:55:00|4406.56|4405.06|4406.36|4404.86|4406.86|4405.36|4405.86|4404.36|918
1637085600000|2021-11-16 18:00:00|4405.86|4404.36|4407.86|4406.36|4407.86|4406.36|4405.86|4404.36|1572
1637085900000|2021-11-16 18:05:00|4408.06|4406.56|4407.36|4405.86|4408.36|4406.86|4407.36|4405.86|928
1637086200000|2021-11-16 18:10:00|4407.06|4405.56|4406.86|4405.36|4407.36|4405.86|4406.36|4404.86|384
1637086500000|2021-11-16 18:15:00|4406.56|4405.06|4405.36|4403.86|4407.36|4405.86|4405.36|4403.86|282
1637086800000|2021-11-16 18:20:00|4405.86|4404.36|4406.36|4404.86|4406.86|4405.36|4405.36|4403.86|445
1637087100000|2021-11-16 18:25:00|4405.86|4404.36|4406.36|4404.86|4406.36|4404.86|4405.86|4404.36|313
1637087400000|2021-11-16 18:30:00|4406.86|4405.36|4407.86|4406.36|4407.86|4406.36|4406.36|4404.86|850
1637087700000|2021-11-16 18:35:00|4407.36|4405.86|4407.86|4406.36|4408.36|4406.86|4407.36|4405.86|464
1637088000000|2021-11-16 18:40:00|4408.36|4406.86|4408.36|4406.86|4408.36|4406.86|4407.56|4406.06|164
1637088300000|2021-11-16 18:45:00|4408.06|4406.56|4408.36|4406.86|4408.86|4407.36|4407.86|4406.36|641
1637088600000|2021-11-16 18:50:00|4407.86|4406.36|4408.86|4407.36|4409.36|4407.86|4407.86|4406.36|780
1637088900000|2021-11-16 18:55:00|4409.36|4407.86|4408.36|4406.86|4409.36|4407.86|4408.36|4406.86|171
1637089200000|2021-11-16 19:00:00|4407.86|4406.36|4408.36|4406.86|4408.86|4407.36|4407.86|4406.36|167
1637089500000|2021-11-16 19:05:00|4407.86|4406.36|4408.36|4406.86|4408.36|4406.86|4407.86|4406.36|202
1637089800000|2021-11-16 19:10:00|4408.06|4406.56|4407.86|4406.36|4408.36|4406.86|4407.86|4406.36|620
1637090100000|2021-11-16 19:15:00|4407.56|4406.06|4406.86|4405.36|4407.86|4406.36|4406.36|4404.86|226
1637090400000|2021-11-16 19:20:00|4406.36|4404.86|4406.36|4404.86|4406.86|4405.36|4405.86|4404.36|196
1637090700000|2021-11-16 19:25:00|4406.86|4405.36|4408.36|4406.86|4408.36|4406.86|4406.86|4405.36|432
1637091000000|2021-11-16 19:30:00|4408.86|4407.36|4408.86|4407.36|4408.86|4407.36|4408.36|4406.86|227
1637091300000|2021-11-16 19:35:00|4408.36|4406.86|4407.36|4405.86|4408.36|4406.86|4407.36|4405.86|314
1637091600000|2021-11-16 19:40:00|4406.86|4405.36|4407.06|4405.56|4407.36|4405.86|4406.86|4405.36|215
1637091900000|2021-11-16 19:45:00|4407.36|4405.86|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|357
1637092200000|2021-11-16 19:50:00|4406.86|4405.36|4407.36|4405.86|4407.36|4405.86|4406.86|4405.36|190
1637092500000|2021-11-16 19:55:00|4406.86|4405.36|4406.86|4405.36|4407.36|4405.86|4406.86|4405.36|185
1637092800000|2021-11-16 20:00:00|4407.36|4405.86|4405.86|4404.36|4407.36|4405.86|4405.86|4404.36|1098
1637093100000|2021-11-16 20:05:00|4406.36|4404.86|4405.86|4404.36|4406.36|4404.86|4405.36|4403.86|288
1637093400000|2021-11-16 20:10:00|4405.36|4403.86|4405.86|4404.36|4405.86|4404.36|4404.86|4403.36|321
1637093700000|2021-11-16 20:15:00|4405.36|4403.86|4405.86|4404.36|4405.86|4404.36|4404.86|4403.36|280
1637094000000|2021-11-16 20:20:00|4405.36|4403.86|4405.36|4403.86|4406.36|4404.86|4405.36|4403.86|433
1637094300000|2021-11-16 20:25:00|4405.86|4404.36|4404.86|4403.36|4405.86|4404.36|4404.86|4403.36|806
1637094600000|2021-11-16 20:30:00|4404.36|4402.86|4405.86|4404.36|4406.36|4404.86|4404.36|4402.86|635
1637094900000|2021-11-16 20:35:00|4406.36|4404.86|4404.86|4403.36|4406.36|4404.86|4404.86|4403.36|332
1637095200000|2021-11-16 20:40:00|4405.36|4403.86|4404.86|4403.36|4405.86|4404.36|4404.86|4403.36|377
1637095500000|2021-11-16 20:45:00|4404.36|4402.86|4403.36|4401.86|4404.86|4403.36|4402.86|4401.36|1319
1637095800000|2021-11-16 20:50:00|4402.86|4401.36|4403.36|4401.86|4404.36|4402.86|4402.86|4401.36|1565
1637096100000|2021-11-16 20:55:00|4403.86|4402.36|4402.36|4400.86|4403.86|4402.36|4401.86|4400.36|2678
1637096400000|2021-11-16 21:00:00|4404.51|4401.51|4404.71|4401.71|4405.21|4402.21|4402.31|4399.31|37
1637096700000|2021-11-16 21:05:00|4404.91|4401.91|4404.71|4401.71|4406.11|4403.11|4404.51|4401.51|0
1637097000000|2021-11-16 21:10:00|4404.51|4401.51|4404.51|4401.51|4404.71|4401.71|4404.21|4401.21|0
1637097300000|2021-11-16 21:15:00|4404.71|4401.71|4406.11|4403.11|4406.11|4403.11|4404.21|4401.21|0
1637097600000|2021-11-16 21:20:00|4406.21|4403.21|4405.91|4402.91|4406.31|4403.31|4405.41|4402.41|0
1637097900000|2021-11-16 21:25:00|4405.71|4402.71|4405.91|4402.91|4405.91|4402.91|4405.61|4402.61|0
1637098200000|2021-11-16 21:30:00|4405.71|4402.71|4404.51|4401.51|4405.71|4402.71|4404.51|4401.51|0
1637098500000|2021-11-16 21:35:00|4404.71|4401.71|4404.71|4401.71|4404.91|4401.91|4404.61|4401.61|0
1637098800000|2021-11-16 21:40:00|4404.91|4401.91|4404.01|4401.01|4404.91|4401.91|4404.01|4401.01|0
1637099100000|2021-11-16 21:45:00|4403.81|4400.81|4402.81|4399.81|4403.81|4400.81|4402.71|4399.71|0
1637099400000|2021-11-16 21:50:00|4402.71|4399.71|4403.11|4400.11|4403.31|4400.31|4402.71|4399.71|0
1637099700000|2021-11-16 21:55:00|4403.31|4400.31|4403.31|4400.31|4403.51|4400.51|4403.11|4400.11|0
1637100000000|2021-11-16 22:00:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.31|4400.31|0
1637100300000|2021-11-16 22:05:00|4403.41|4400.41|4403.51|4400.51|4403.51|4400.51|4403.41|4400.41|0
1637100600000|2021-11-16 22:10:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.41|4400.41|0
1637100900000|2021-11-16 22:15:00|4403.61|4400.61|4403.61|4400.61|4403.61|4400.61|4403.21|4400.21|0
1637101200000|2021-11-16 22:20:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.41|4400.41|0
1637101500000|2021-11-16 22:25:00|4403.61|4400.61|4403.61|4400.61|4403.61|4400.61|4403.51|4400.51|0
1637101800000|2021-11-16 22:30:00|4403.71|4400.71|4403.61|4400.61|4403.81|4400.81|4403.61|4400.61|0
1637102100000|2021-11-16 22:35:00|4403.41|4400.41|4403.41|4400.41|4403.51|4400.51|4403.41|4400.41|0
1637102400000|2021-11-16 22:40:00|4403.51|4400.51|4403.61|4400.61|4403.71|4400.71|4403.51|4400.51|0
1637102700000|2021-11-16 22:45:00|4403.81|4400.81|4403.71|4400.71|4403.81|4400.81|4403.61|4400.61|0
1637103000000|2021-11-16 22:50:00|4403.61|4400.61|4403.71|4400.71|4403.91|4400.91|4403.51|4400.51|0
1637103300000|2021-11-16 22:55:00|4403.61|4400.61|4403.61|4400.61|4403.71|4400.71|4403.61|4400.61|0
1637103600000|2021-11-16 23:00:00|4403.91|4400.91|4404.01|4401.01|4404.51|4401.51|4403.41|4400.41|0
1637103900000|2021-11-16 23:05:00|4403.91|4400.91|4403.81|4400.81|4404.01|4401.01|4403.31|4400.31|0
1637104200000|2021-11-16 23:10:00|4403.91|4400.91|4404.71|4401.71|4404.71|4401.71|4403.81|4400.81|0
1637104500000|2021-11-16 23:15:00|4404.61|4401.61|4401.91|4398.91|4404.61|4401.61|4401.91|4398.91|0
1637104800000|2021-11-16 23:20:00|4402.01|4399.01|4402.31|4399.31|4402.61|4399.61|4402.01|4399.01|0
1637105100000|2021-11-16 23:25:00|4402.21|4399.21|4403.31|4400.31|4403.51|4400.51|4402.11|4399.11|0
1637105400000|2021-11-16 23:30:00|4403.21|4400.21|4404.01|4401.01|4404.01|4401.01|4402.91|4399.91|0
1637105700000|2021-11-16 23:35:00|4403.81|4400.81|4404.91|4401.91|4404.91|4401.91|4403.81|4400.81|0
1637106000000|2021-11-16 23:40:00|4405.01|4402.01|4405.41|4402.41|4405.61|4402.61|4404.71|4401.71|0
1637106300000|2021-11-16 23:45:00|4405.51|4402.51|4406.31|4403.31|4406.31|4403.31|4405.41|4402.41|0
1637106600000|2021-11-16 23:50:00|4406.41|4403.41|4405.61|4402.61|4406.81|4403.81|4405.61|4402.61|0
1637106900000|2021-11-16 23:55:00|4405.91|4402.91|4405.91|4402.91|4406.01|4403.01|4405.61|4402.61|0
1637107200000|2021-11-17 00:00:00|4406.01|4403.01|4405.41|4402.41|4406.01|4403.01|4404.91|4401.91|0
1637107500000|2021-11-17 00:05:00|4405.51|4402.51|4406.11|4403.11|4406.61|4403.61|4405.51|4402.51|0
1637107800000|2021-11-17 00:10:00|4405.91|4402.91|4406.11|4403.11|4406.61|4403.61|4405.91|4402.91|0
1637108100000|2021-11-17 00:15:00|4406.01|4403.01|4402.11|4400.11|4406.01|4403.01|4401.61|4399.61|328
1637108400000|2021-11-17 00:20:00|4401.81|4399.81|4401.11|4399.11|4402.61|4400.61|4401.11|4399.11|89
1637108700000|2021-11-17 00:25:00|4400.61|4398.61|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|102
1637109000000|2021-11-17 00:30:00|4399.81|4397.81|4400.61|4398.61|4401.11|4399.11|4399.61|4397.61|171
1637109300000|2021-11-17 00:35:00|4400.11|4398.11|4400.11|4398.11|4400.61|4398.61|4399.61|4397.61|61
1637109600000|2021-11-17 00:40:00|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|63
1637109900000|2021-11-17 00:45:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|182
1637110200000|2021-11-17 00:50:00|4400.11|4398.11|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|38
1637110500000|2021-11-17 00:55:00|4399.81|4397.81|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|83
1637110800000|2021-11-17 01:00:00|4399.11|4397.11|4399.11|4397.11|4400.11|4398.11|4398.61|4396.61|218
1637111100000|2021-11-17 01:05:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|63
1637111400000|2021-11-17 01:10:00|4398.61|4396.61|4398.61|4396.61|4398.61|4396.61|4398.11|4396.11|64
1637111700000|2021-11-17 01:15:00|4398.11|4396.11|4399.11|4397.11|4399.61|4397.61|4398.11|4396.11|80
1637112000000|2021-11-17 01:20:00|4399.31|4397.31|4398.11|4396.11|4399.61|4397.61|4398.11|4396.11|93
1637112300000|2021-11-17 01:25:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|70
1637112600000|2021-11-17 01:30:00|4399.61|4397.61|4398.81|4396.81|4399.61|4397.61|4398.61|4396.61|170
1637112900000|2021-11-17 01:35:00|4399.11|4397.11|4398.11|4396.11|4399.11|4397.11|4398.11|4396.11|230
1637113200000|2021-11-17 01:40:00|4397.81|4395.81|4397.11|4395.11|4398.11|4396.11|4397.11|4395.11|313
1637113500000|2021-11-17 01:45:00|4397.61|4395.61|4398.11|4396.11|4398.61|4396.61|4397.11|4395.11|191
1637113800000|2021-11-17 01:50:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|98
1637114100000|2021-11-17 01:55:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|40
1637114400000|2021-11-17 02:00:00|4398.31|4396.31|4397.11|4395.11|4398.31|4396.31|4397.11|4395.11|96
1637114700000|2021-11-17 02:05:00|4397.61|4395.61|4397.61|4395.61|4397.61|4395.61|4397.11|4395.11|86
1637115000000|2021-11-17 02:10:00|4397.11|4395.11|4398.11|4396.11|4398.11|4396.11|4397.11|4395.11|46
1637115300000|2021-11-17 02:15:00|4398.61|4396.61|4398.61|4396.61|4398.61|4396.61|4398.11|4396.11|119
1637115600000|2021-11-17 02:20:00|4399.11|4397.11|4398.61|4396.61|4399.11|4397.11|4398.11|4396.11|107
1637115900000|2021-11-17 02:25:00|4398.11|4396.11|4397.11|4395.11|4398.11|4396.11|4397.11|4395.11|514
1637116200000|2021-11-17 02:30:00|4396.61|4394.61|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|145
1637116500000|2021-11-17 02:35:00|4396.61|4394.61|4396.61|4394.61|4396.61|4394.61|4396.61|4394.61|51
1637116800000|2021-11-17 02:40:00|||||||||10
1637117100000|2021-11-17 02:45:00|||||||||19
1637117400000|2021-11-17 02:50:00|4396.11|4394.11|4396.61|4394.61|4396.61|4394.61|4396.11|4394.11|125
1637117700000|2021-11-17 02:55:00|||||||||55
1637118000000|2021-11-17 03:00:00|4397.11|4395.11|4398.11|4396.11|4398.61|4396.61|4396.81|4394.81|55
1637118300000|2021-11-17 03:05:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|18
1637118600000|2021-11-17 03:10:00|4397.81|4395.81|4397.61|4395.61|4398.11|4396.11|4397.11|4395.11|76
1637118900000|2021-11-17 03:15:00|4397.31|4395.31|4396.61|4394.61|4397.61|4395.61|4396.61|4394.61|13
1637119200000|2021-11-17 03:20:00|4396.11|4394.11|4395.11|4393.11|4396.31|4394.31|4395.11|4393.11|111
1637119500000|2021-11-17 03:25:00|4394.61|4392.61|4395.31|4393.31|4395.61|4393.61|4394.61|4392.61|54
1637119800000|2021-11-17 03:30:00|4395.61|4393.61|4396.11|4394.11|4396.11|4394.11|4395.31|4393.31|31
1637120100000|2021-11-17 03:35:00|4395.81|4393.81|4395.11|4393.11|4395.81|4393.81|4395.11|4393.11|45
1637120400000|2021-11-17 03:40:00|4395.61|4393.61|4396.61|4394.61|4396.61|4394.61|4395.61|4393.61|436
1637120700000|2021-11-17 03:45:00|4396.11|4394.11|4396.61|4394.61|4396.61|4394.61|4396.11|4394.11|245
1637121000000|2021-11-17 03:50:00|4397.11|4395.11|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|87
1637121300000|2021-11-17 03:55:00|4396.81|4394.81|4396.61|4394.61|4397.11|4395.11|4396.31|4394.31|58
1637121600000|2021-11-17 04:00:00|4397.11|4395.11|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|70
1637121900000|2021-11-17 04:05:00|4396.61|4394.61|4396.11|4394.11|4396.61|4394.61|4395.61|4393.61|58
1637122200000|2021-11-17 04:10:00|4395.81|4393.81|4397.61|4395.61|4397.81|4395.81|4395.81|4393.81|163
1637122500000|2021-11-17 04:15:00|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|88
1637122800000|2021-11-17 04:20:00|4397.61|4395.61|4397.61|4395.61|4398.11|4396.11|4397.61|4395.61|117
1637123100000|2021-11-17 04:25:00|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|4397.61|4395.61|44
1637123400000|2021-11-17 04:30:00|||||||||43
1637123700000|2021-11-17 04:35:00|4397.61|4395.61|4398.11|4396.11|4398.11|4396.11|4397.61|4395.61|62
1637124000000|2021-11-17 04:40:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.61|4396.61|119
1637124300000|2021-11-17 04:45:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.61|4396.61|10
1637124600000|2021-11-17 04:50:00|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|29
1637124900000|2021-11-17 04:55:00|||||||||56
1637125200000|2021-11-17 05:00:00|4400.11|4398.11|4399.61|4397.61|4400.61|4398.61|4399.61|4397.61|86
1637125500000|2021-11-17 05:05:00|4400.11|4398.11|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|65
1637125800000|2021-11-17 05:10:00|4400.61|4398.61|4399.61|4397.61|4400.61|4398.61|4399.61|4397.61|87
1637126100000|2021-11-17 05:15:00|4399.11|4397.11|4399.11|4397.11|4399.11|4397.11|4399.11|4397.11|33
1637126400000|2021-11-17 05:20:00|4399.61|4397.61|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|108
1637126700000|2021-11-17 05:25:00|4399.11|4397.11|4399.61|4397.61|4399.61|4397.61|4399.11|4397.11|59
1637127000000|2021-11-17 05:30:00|4400.11|4398.11|4400.61|4398.61|4400.61|4398.61|4399.61|4397.61|81
1637127300000|2021-11-17 05:35:00|4400.11|4398.11|4401.11|4399.11|4401.61|4399.61|4400.11|4398.11|137
1637127600000|2021-11-17 05:40:00|4400.61|4398.61|4400.61|4398.61|4401.11|4399.11|4400.61|4398.61|159
1637127900000|2021-11-17 05:45:00|4400.31|4398.31|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|84
1637128200000|2021-11-17 05:50:00|4399.31|4397.31|4399.61|4397.61|4399.61|4397.61|4399.11|4397.11|14
1637128500000|2021-11-17 05:55:00|4399.31|4397.31|4399.11|4397.11|4400.11|4398.11|4399.11|4397.11|194
1637128800000|2021-11-17 06:00:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|38
1637129100000|2021-11-17 06:05:00|4399.11|4397.11|4398.61|4396.61|4399.11|4397.11|4398.61|4396.61|89
1637129400000|2021-11-17 06:10:00|4398.31|4396.31|4398.11|4396.11|4398.31|4396.31|4397.61|4395.61|92
1637129700000|2021-11-17 06:15:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|34
1637130000000|2021-11-17 06:20:00|4399.61|4397.61|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|53
1637130300000|2021-11-17 06:25:00|4400.61|4398.61|4400.61|4398.61|4400.61|4398.61|4400.11|4398.11|32
1637130600000|2021-11-17 06:30:00|4400.31|4398.31|4400.61|4398.61|4401.11|4399.11|4400.11|4398.11|54
1637130900000|2021-11-17 06:35:00|4400.31|4398.31|4400.61|4398.61|4400.61|4398.61|4399.61|4397.61|138
1637131200000|2021-11-17 06:40:00|4401.11|4399.11|4400.61|4398.61|4401.11|4399.11|4400.11|4398.11|114
1637131500000|2021-11-17 06:45:00|4400.81|4398.81|4399.11|4397.11|4401.11|4399.11|4399.11|4397.11|525
1637131800000|2021-11-17 06:50:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.31|4397.31|315
1637132100000|2021-11-17 06:55:00|4400.11|4398.11|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|274
1637132400000|2021-11-17 07:00:00|4399.36|4397.86|4400.36|4398.86|4400.86|4399.36|4399.36|4397.86|1180
1637132700000|2021-11-17 07:05:00|4399.86|4398.36|4398.86|4397.36|4399.86|4398.36|4398.86|4397.36|366
1637133000000|2021-11-17 07:10:00|4399.36|4397.86|4397.86|4396.36|4399.36|4397.86|4397.36|4395.86|841
1637133300000|2021-11-17 07:15:00|4398.06|4396.56|4396.86|4395.36|4398.36|4396.86|4396.36|4394.86|931
1637133600000|2021-11-17 07:20:00|4397.36|4395.86|4399.36|4397.86|4399.36|4397.86|4396.86|4395.36|581
1637133900000|2021-11-17 07:25:00|4398.86|4397.36|4400.36|4398.86|4400.36|4398.86|4398.36|4396.86|669
1637134200000|2021-11-17 07:30:00|4399.86|4398.36|4401.86|4400.36|4401.86|4400.36|4399.36|4397.86|811
1637134500000|2021-11-17 07:35:00|4402.36|4400.86|4401.36|4399.86|4402.36|4400.86|4400.86|4399.36|664
1637134800000|2021-11-17 07:40:00|4401.06|4399.56|4401.36|4399.86|4401.36|4399.86|4400.36|4398.86|256
1637135100000|2021-11-17 07:45:00|4400.86|4399.36|4402.86|4401.36|4402.86|4401.36|4400.86|4399.36|1681
1637135400000|2021-11-17 07:50:00|4403.36|4401.86|4404.86|4403.36|4404.86|4403.36|4402.86|4401.36|2770
1637135700000|2021-11-17 07:55:00|4404.36|4402.86|4401.86|4400.36|4404.86|4403.36|4401.86|4400.36|1544
1637136000000|2021-11-17 08:00:00|4402.56|4401.06|4403.86|4402.36|4405.06|4403.56|4402.36|4400.86|6290
1637136300000|2021-11-17 08:05:00|4403.36|4401.86|4403.36|4401.86|4404.36|4402.86|4401.36|4399.86|3784
1637136600000|2021-11-17 08:10:00|4403.86|4402.36|4405.86|4404.36|4407.36|4405.86|4403.36|4401.86|4410
1637136900000|2021-11-17 08:15:00|4406.06|4404.56|4403.86|4402.36|4407.36|4405.86|4403.86|4402.36|3940
1637137200000|2021-11-17 08:20:00|4403.36|4401.86|4405.06|4403.56|4405.36|4403.86|4403.36|4401.86|3062
1637137500000|2021-11-17 08:25:00|4404.86|4403.36|4405.36|4403.86|4406.36|4404.86|4404.36|4402.86|1198
1637137800000|2021-11-17 08:30:00|4405.86|4404.36|4406.36|4404.86|4407.86|4406.36|4405.36|4403.86|2262
1637138100000|2021-11-17 08:35:00|4406.86|4405.36|4407.86|4406.36|4408.86|4407.36|4406.86|4405.36|2899
1637138400000|2021-11-17 08:40:00|4407.87|4406.37|4408.87|4407.37|4408.87|4407.37|4407.37|4405.87|1749
1637138700000|2021-11-17 08:45:00|4409.07|4407.57|4407.37|4405.87|4409.87|4408.37|4406.87|4405.37|3403
1637139000000|2021-11-17 08:50:00|4406.87|4405.37|4407.37|4405.87|4407.87|4406.37|4406.37|4404.87|1156
1637139300000|2021-11-17 08:55:00|4406.87|4405.37|4407.37|4405.87|4407.87|4406.37|4406.87|4405.37|1584
1637139600000|2021-11-17 09:00:00|4406.87|4405.37|4406.87|4405.37|4407.87|4406.37|4405.37|4403.87|3041
1637139900000|2021-11-17 09:05:00|4407.07|4405.57|4404.37|4402.87|4407.37|4405.87|4404.37|4402.87|1542
1637140200000|2021-11-17 09:10:00|4404.87|4403.37|4404.87|4403.37|4405.37|4403.87|4403.87|4402.37|5292
1637140500000|2021-11-17 09:15:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4404.37|4402.87|1298
1637140800000|2021-11-17 09:20:00|4404.37|4402.87|4405.37|4403.87|4405.37|4403.87|4404.37|4402.87|889
1637141100000|2021-11-17 09:25:00|4404.87|4403.37|4404.37|4402.87|4405.37|4403.87|4404.37|4402.87|1754
1637141400000|2021-11-17 09:30:00|4403.87|4402.37|4403.37|4401.87|4404.37|4402.87|4403.37|4401.87|1946
1637141700000|2021-11-17 09:35:00|4403.87|4402.37|4402.87|4401.37|4403.87|4402.37|4402.37|4400.87|2617
1637142000000|2021-11-17 09:40:00|4402.37|4400.87|4401.37|4399.87|4403.37|4401.87|4401.37|4399.87|6650
1637142300000|2021-11-17 09:45:00|4401.87|4400.37|4402.87|4401.37|4402.87|4401.37|4401.37|4399.87|2025
1637142600000|2021-11-17 09:50:00|4402.37|4400.87|4400.87|4399.37|4402.37|4400.87|4400.87|4399.37|859
1637142900000|2021-11-17 09:55:00|4401.07|4399.57|4401.87|4400.37|4401.87|4400.37|4400.37|4398.87|6484
1637143200000|2021-11-17 10:00:00|4402.37|4400.87|4402.87|4401.37|4403.87|4402.37|4402.37|4400.87|28512
1637143500000|2021-11-17 10:05:00|4402.37|4400.87|4401.37|4399.87|4402.37|4400.87|4401.37|4399.87|3586
1637143800000|2021-11-17 10:10:00|4401.87|4400.37|4402.87|4401.37|4402.87|4401.37|4401.37|4399.87|3963
1637144100000|2021-11-17 10:15:00|4402.37|4400.87|4402.87|4401.37|4402.87|4401.37|4401.57|4400.07|2684
1637144400000|2021-11-17 10:20:00|4402.37|4400.87|4401.37|4399.87|4403.37|4401.87|4401.37|4399.87|4231
1637144700000|2021-11-17 10:25:00|4401.87|4400.37|4402.87|4401.37|4403.37|4401.87|4401.37|4399.87|1926
1637145000000|2021-11-17 10:30:00|4403.37|4401.87|4402.37|4400.87|4403.37|4401.87|4401.37|4399.87|9266
1637145300000|2021-11-17 10:35:00|4402.87|4401.37|4403.37|4401.87|4403.37|4401.87|4402.37|4400.87|1910
1637145600000|2021-11-17 10:40:00|4402.87|4401.37|4403.87|4402.37|4403.87|4402.37|4402.87|4401.37|1732
1637145900000|2021-11-17 10:45:00|4404.37|4402.87|4403.87|4402.37|4404.37|4402.87|4403.87|4402.37|1632
1637146200000|2021-11-17 10:50:00|4404.37|4402.87|4403.87|4402.37|4404.57|4403.07|4403.37|4401.87|2795
1637146500000|2021-11-17 10:55:00|4402.87|4401.37|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|2337
1637146800000|2021-11-17 11:00:00|4403.37|4401.87|4402.37|4400.87|4403.87|4402.37|4401.87|4400.37|2356
1637147100000|2021-11-17 11:05:00|4402.57|4401.07|4404.07|4402.57|4404.07|4402.57|4402.37|4400.87|833
1637147400000|2021-11-17 11:10:00|4403.87|4402.37|4404.37|4402.87|4404.37|4402.87|4403.87|4402.37|1733
1637147700000|2021-11-17 11:15:00|4403.87|4402.37|4404.37|4402.87|4404.37|4402.87|4403.87|4402.37|1741
1637148000000|2021-11-17 11:20:00|4404.87|4403.37|4404.37|4402.87|4405.37|4403.87|4404.37|4402.87|3308
1637148300000|2021-11-17 11:25:00|4404.57|4403.07|4404.87|4403.37|4405.37|4403.87|4404.37|4402.87|1815
1637148600000|2021-11-17 11:30:00|4405.37|4403.87|4403.87|4402.37|4405.37|4403.87|4403.87|4402.37|1161
1637148900000|2021-11-17 11:35:00|4404.07|4402.57|4404.37|4402.87|4404.57|4403.07|4403.87|4402.37|1614
1637149200000|2021-11-17 11:40:00|4403.87|4402.37|4403.87|4402.37|4403.87|4402.37|4403.37|4401.87|1221
1637149500000|2021-11-17 11:45:00|4404.37|4402.87|4402.87|4401.37|4404.37|4402.87|4402.87|4401.37|1676
1637149800000|2021-11-17 11:50:00|4403.37|4401.87|4401.37|4399.87|4403.37|4401.87|4400.87|4399.37|3337
1637150100000|2021-11-17 11:55:00|4401.07|4399.57|4402.37|4400.87|4402.37|4400.87|4400.87|4399.37|2419
1637150400000|2021-11-17 12:00:00|4402.87|4401.37|4403.87|4402.37|4403.87|4402.37|4401.87|4400.37|1267
1637150700000|2021-11-17 12:05:00|4403.37|4401.87|4404.37|4402.87|4404.37|4402.87|4403.37|4401.87|596
1637151000000|2021-11-17 12:10:00|4403.87|4402.37|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|3574
1637151300000|2021-11-17 12:15:00|4403.37|4401.87|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|1688
1637151600000|2021-11-17 12:20:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4403.87|4402.37|2899
1637151900000|2021-11-17 12:25:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4404.37|4402.87|990
1637152200000|2021-11-17 12:30:00|4405.37|4403.87|4404.87|4403.37|4405.37|4403.87|4404.37|4402.87|1130
1637152500000|2021-11-17 12:35:00|4405.37|4403.87|4404.87|4403.37|4405.37|4403.87|4404.87|4403.37|1590
1637152800000|2021-11-17 12:40:00|4405.64|4404.14|4404.64|4403.14|4406.14|4404.64|4404.64|4403.14|790
1637153100000|2021-11-17 12:45:00|4404.14|4402.64|4403.14|4401.64|4404.64|4403.14|4402.64|4401.14|3222
1637153400000|2021-11-17 12:50:00|4402.84|4401.34|4402.14|4400.64|4403.64|4402.14|4402.14|4400.64|4436
1637153700000|2021-11-17 12:55:00|4402.64|4401.14|4403.64|4402.14|4403.64|4402.14|4402.14|4400.64|2734
1637154000000|2021-11-17 13:00:00|4404.14|4402.64|4401.64|4400.14|4404.14|4402.64|4401.64|4400.14|574
1637154300000|2021-11-17 13:05:00|4402.14|4400.64|4402.64|4401.14|4403.14|4401.64|4401.64|4400.14|18252
1637154600000|2021-11-17 13:10:00|4402.14|4400.64|4401.64|4400.14|4402.64|4401.14|4400.14|4398.64|2040
1637154900000|2021-11-17 13:15:00|4402.14|4400.64|4402.64|4401.14|4403.64|4402.14|4401.64|4400.14|976
1637155200000|2021-11-17 13:20:00|4403.14|4401.64|4403.64|4402.14|4403.64|4402.14|4402.64|4401.14|1260
1637155500000|2021-11-17 13:25:00|4403.14|4401.64|4403.64|4402.14|4404.14|4402.64|4403.14|4401.64|1251
1637155800000|2021-11-17 13:30:00|4403.14|4401.64|4403.64|4402.14|4404.14|4402.64|4403.14|4401.64|888
1637156100000|2021-11-17 13:35:00|4404.14|4402.64|4404.64|4403.14|4405.14|4403.64|4403.64|4402.14|3670
1637156400000|2021-11-17 13:40:00|4405.14|4403.64|4404.64|4403.14|4406.14|4404.64|4404.64|4403.14|2370
1637156700000|2021-11-17 13:45:00|4405.14|4403.64|4405.64|4404.14|4405.64|4404.14|4404.14|4402.64|1956
1637157000000|2021-11-17 13:50:00|4406.14|4404.64|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|3552
1637157300000|2021-11-17 13:55:00|4405.64|4404.14|4405.14|4403.64|4406.14|4404.64|4405.14|4403.64|5120
1637157600000|2021-11-17 14:00:00|4404.84|4403.34|4405.64|4404.14|4406.14|4404.64|4404.84|4403.34|2810
1637157900000|2021-11-17 14:05:00|4406.14|4404.64|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|1678
1637158200000|2021-11-17 14:10:00|4405.64|4404.14|4406.14|4404.64|4406.64|4405.14|4405.64|4404.14|992
1637158500000|2021-11-17 14:15:00|4405.64|4404.14|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|728
1637158800000|2021-11-17 14:20:00|4406.64|4405.14|4406.14|4404.64|4406.64|4405.14|4406.14|4404.64|829
1637159100000|2021-11-17 14:25:00|4405.64|4404.14|4407.14|4405.64|4407.14|4405.64|4405.64|4404.14|1350
1637159400000|2021-11-17 14:30:00|4406.64|4405.14|4405.14|4403.64|4407.64|4406.14|4404.64|4403.14|5704
1637159700000|2021-11-17 14:35:00|4404.64|4403.14|4405.14|4403.64|4405.14|4403.64|4403.14|4401.64|2533
1637160000000|2021-11-17 14:40:00|4405.64|4404.14|4407.14|4405.64|4407.64|4406.14|4405.14|4403.64|3096
1637160300000|2021-11-17 14:45:00|4406.64|4405.14|4404.64|4403.14|4408.14|4406.64|4404.64|4403.14|2815
1637160600000|2021-11-17 14:50:00|4404.14|4402.64|4402.14|4400.64|4404.64|4403.14|4402.14|4400.64|3001
1637160900000|2021-11-17 14:55:00|4401.64|4400.14|4402.64|4401.14|4403.14|4401.64|4400.64|4399.14|5825
1637161200000|2021-11-17 15:00:00|4403.14|4401.64|4405.14|4403.64|4405.64|4404.14|4402.14|4400.64|4092
1637161500000|2021-11-17 15:05:00|4405.64|4404.14|4406.14|4404.64|4406.14|4404.64|4403.84|4402.34|4425
1637161800000|2021-11-17 15:10:00|4406.03|4404.53|4407.53|4406.03|4407.53|4406.03|4405.53|4404.03|7059
1637162100000|2021-11-17 15:15:00|4407.03|4405.53|4404.03|4402.53|4407.53|4406.03|4403.53|4402.03|5409
1637162400000|2021-11-17 15:20:00|4403.53|4402.03|4405.03|4403.53|4405.03|4403.53|4403.03|4401.53|2753
1637162700000|2021-11-17 15:25:00|4405.53|4404.03|4405.03|4403.53|4406.03|4404.53|4404.53|4403.03|5373
1637163000000|2021-11-17 15:30:00|4404.53|4403.03|4406.53|4405.03|4406.53|4405.03|4404.53|4403.03|3147
1637163300000|2021-11-17 15:35:00|4407.03|4405.53|4409.53|4408.03|4410.03|4408.53|4406.53|4405.03|7594
1637163600000|2021-11-17 15:40:00|4410.03|4408.53|4409.03|4407.53|4410.03|4408.53|4408.53|4407.03|2725
1637163900000|2021-11-17 15:45:00|4409.53|4408.03|4408.53|4407.03|4410.03|4408.53|4408.03|4406.53|2855
1637164200000|2021-11-17 15:50:00|4408.03|4406.53|4406.03|4404.53|4408.53|4407.03|4405.03|4403.53|2505
1637164500000|2021-11-17 15:55:00|4406.53|4405.03|4406.53|4405.03|4406.53|4405.03|4405.03|4403.53|2426
1637164800000|2021-11-17 16:00:00|4406.03|4404.53|4404.03|4402.53|4406.03|4404.53|4403.53|4402.03|6147
1637165100000|2021-11-17 16:05:00|4403.53|4402.03|4405.53|4404.03|4406.53|4405.03|4403.03|4401.53|4349
1637165400000|2021-11-17 16:10:00|4405.03|4403.53|4406.03|4404.53|4406.53|4405.03|4405.03|4403.53|4034
1637165700000|2021-11-17 16:15:00|4405.53|4404.03|4407.53|4406.03|4407.53|4406.03|4405.03|4403.53|6792
1637166000000|2021-11-17 16:20:00|4407.73|4406.23|4406.53|4405.03|4409.03|4407.53|4406.03|4404.53|7763
1637166300000|2021-11-17 16:25:00|4406.03|4404.53|4403.03|4401.53|4406.53|4405.03|4401.53|4400.03|16515
1637166600000|2021-11-17 16:30:00|4402.53|4401.03|4401.03|4399.53|4403.03|4401.53|4400.53|4399.03|26687
1637166900000|2021-11-17 16:35:00|4401.53|4400.03|4405.03|4403.53|4405.03|4403.53|4401.53|4400.03|11560
1637167200000|2021-11-17 16:40:00|4405.23|4403.73|4406.53|4405.03|4406.73|4405.23|4405.03|4403.53|7364
1637167500000|2021-11-17 16:45:00|4406.03|4404.53|4406.03|4404.53|4406.53|4405.03|4405.53|4404.03|2955
1637167800000|2021-11-17 16:50:00|4405.53|4404.03|4407.53|4406.03|4407.53|4406.03|4405.53|4404.03|14010
1637168100000|2021-11-17 16:55:00|4407.03|4405.53|4408.03|4406.53|4409.03|4407.53|4407.03|4405.53|5059
1637168400000|2021-11-17 17:00:00|4408.53|4407.03|4406.03|4404.53|4408.53|4407.03|4406.03|4404.53|1618
1637168700000|2021-11-17 17:05:00|4405.73|4404.23|4403.03|4401.53|4406.03|4404.53|4402.53|4401.03|2068
1637169000000|2021-11-17 17:10:00|4403.23|4401.73|4402.53|4401.03|4403.53|4402.03|4402.03|4400.53|1491
1637169300000|2021-11-17 17:15:00|4403.03|4401.53|4401.53|4400.03|4403.03|4401.53|4401.53|4400.03|3379
1637169600000|2021-11-17 17:20:00|4401.03|4399.53|4400.03|4398.53|4402.03|4400.53|4400.03|4398.53|1595
1637169900000|2021-11-17 17:25:00|4400.53|4399.03|4399.03|4397.53|4401.53|4400.03|4399.03|4397.53|2004
1637170200000|2021-11-17 17:30:00|4399.53|4398.03|4400.03|4398.53|4400.03|4398.53|4398.53|4397.03|2400
1637170500000|2021-11-17 17:35:00|4399.73|4398.23|4401.53|4400.03|4401.53|4400.03|4399.73|4398.23|981
1637170800000|2021-11-17 17:40:00|4401.73|4400.23|4400.53|4399.03|4402.03|4400.53|4399.03|4397.53|696
1637171100000|2021-11-17 17:45:00|4400.03|4398.53|4401.53|4400.03|4401.53|4400.03|4399.53|4398.03|1173
1637171400000|2021-11-17 17:50:00|4401.23|4399.73|4400.03|4398.53|4401.53|4400.03|4399.53|4398.03|670
1637171700000|2021-11-17 17:55:00|4399.53|4398.03|4401.03|4399.53|4401.03|4399.53|4399.03|4397.53|499
1637172000000|2021-11-17 18:00:00|4400.73|4399.23|4401.53|4400.03|4402.53|4401.03|4400.03|4398.53|762
1637172300000|2021-11-17 18:05:00|4402.03|4400.53|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|1302
1637172600000|2021-11-17 18:10:00|4401.53|4400.03|4401.53|4400.03|4402.03|4400.53|4401.03|4399.53|617
1637172900000|2021-11-17 18:15:00|4401.03|4399.53|4401.53|4400.03|4402.03|4400.53|4400.53|4399.03|338
1637173200000|2021-11-17 18:20:00|4401.03|4399.53|4403.53|4402.03|4403.53|4402.03|4401.03|4399.53|910
1637173500000|2021-11-17 18:25:00|4404.03|4402.53|4403.03|4401.53|4404.03|4402.53|4402.53|4401.03|398
1637173800000|2021-11-17 18:30:00|4402.53|4401.03|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|358
1637174100000|2021-11-17 18:35:00|4402.73|4401.23|4403.03|4401.53|4403.53|4402.03|4402.53|4401.03|451
1637174400000|2021-11-17 18:40:00|4402.53|4401.03|4404.03|4402.53|4404.03|4402.53|4402.53|4401.03|491
1637174700000|2021-11-17 18:45:00|4403.53|4402.03|4403.53|4402.03|4404.53|4403.03|4403.53|4402.03|403
1637175000000|2021-11-17 18:50:00|4404.03|4402.53|4404.03|4402.53|4404.03|4402.53|4403.53|4402.03|111
1637175300000|2021-11-17 18:55:00|4404.53|4403.03|4404.53|4403.03|4404.53|4403.03|4403.53|4402.03|212
1637175600000|2021-11-17 19:00:00|4404.03|4402.53|4404.53|4403.03|4404.53|4403.03|4404.03|4402.53|193
1637175900000|2021-11-17 19:05:00|4404.03|4402.53|4403.53|4402.03|4404.53|4403.03|4403.53|4402.03|268
1637176200000|2021-11-17 19:10:00|4403.23|4401.73|4403.03|4401.53|4403.53|4402.03|4402.53|4401.03|115
1637176500000|2021-11-17 19:15:00|4402.53|4401.03|4401.53|4400.03|4403.03|4401.53|4401.03|4399.53|444
1637176800000|2021-11-17 19:20:00|4401.03|4399.53|4400.53|4399.03|4401.03|4399.53|4400.03|4398.53|404
1637177100000|2021-11-17 19:25:00|4400.03|4398.53|4401.03|4399.53|4401.53|4400.03|4400.03|4398.53|395
1637177400000|2021-11-17 19:30:00|4400.73|4399.23|4400.53|4399.03|4402.03|4400.53|4400.53|4399.03|470
1637177700000|2021-11-17 19:35:00|4401.03|4399.53|4401.03|4399.53|4402.03|4400.53|4401.03|4399.53|243
1637178000000|2021-11-17 19:40:00|4401.53|4400.03|4401.53|4400.03|4402.03|4400.53|4401.03|4399.53|181
1637178300000|2021-11-17 19:45:00|4402.03|4400.53|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|392
1637178600000|2021-11-17 19:50:00|4403.23|4401.73|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|285
1637178900000|2021-11-17 19:55:00|4401.73|4400.23|4402.53|4401.03|4403.03|4401.53|4401.53|4400.03|203
1637179200000|2021-11-17 20:00:00|4402.73|4401.23|4399.73|4398.23|4403.03|4401.53|4399.73|4398.23|947
1637179500000|2021-11-17 20:05:00|4399.53|4398.03|4400.53|4399.03|4400.53|4399.03|4399.53|4398.03|337
1637179800000|2021-11-17 20:10:00|4400.03|4398.53|4401.53|4400.03|4401.53|4400.03|4400.03|4398.53|289
1637180100000|2021-11-17 20:15:00|4402.03|4400.53|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|594
1637180400000|2021-11-17 20:20:00|4402.23|4400.73|4402.53|4401.03|4402.53|4401.03|4402.03|4400.53|418
1637180700000|2021-11-17 20:25:00|4403.03|4401.53|4402.03|4400.53|4403.03|4401.53|4401.73|4400.23|390
1637181000000|2021-11-17 20:30:00|4402.53|4401.03|4402.53|4401.03|4403.03|4401.53|4401.53|4400.03|267
1637181300000|2021-11-17 20:35:00|4402.03|4400.53|4403.03|4401.53|4403.53|4402.03|4402.03|4400.53|347
1637181600000|2021-11-17 20:40:00|4402.73|4401.23|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|317
1637181900000|2021-11-17 20:45:00|4402.53|4401.03|4402.03|4400.53|4403.53|4402.03|4402.03|4400.53|639
1637182200000|2021-11-17 20:50:00|4402.53|4401.03|4401.73|4400.23|4402.53|4401.03|4401.53|4400.03|879
1637182500000|2021-11-17 20:55:00|4402.03|4400.53|4402.03|4400.53|4404.03|4402.53|4401.53|4400.03|3396
1637182800000|2021-11-17 21:00:00|4403.98|4400.98|4402.28|4399.28|4404.18|4401.18|4401.78|4398.78|116
1637183100000|2021-11-17 21:05:00|4402.48|4399.48|4399.98|4396.98|4402.78|4399.78|4399.98|4396.98|0
1637183400000|2021-11-17 21:10:00|4400.18|4397.18|4402.48|4399.48|4403.28|4400.28|4400.18|4397.18|0
1637183700000|2021-11-17 21:15:00|4402.78|4399.78|4402.28|4399.28|4402.78|4399.78|4401.38|4398.38|0
1637184000000|2021-11-17 21:20:00|4402.48|4399.48|4402.08|4399.08|4403.28|4400.28|4401.78|4398.78|0
1637184300000|2021-11-17 21:25:00|4402.28|4399.28|4402.28|4399.28|4402.48|4399.48|4401.78|4398.78|0
1637184600000|2021-11-17 21:30:00|4402.08|4399.08|4402.08|4399.08|4402.38|4399.38|4402.08|4399.08|0
1637184900000|2021-11-17 21:35:00|4402.28|4399.28|4402.78|4399.78|4402.88|4399.88|4402.08|4399.08|0
1637185200000|2021-11-17 21:40:00|4402.88|4399.88|4402.78|4399.78|4402.98|4399.98|4402.48|4399.48|0
1637185500000|2021-11-17 21:45:00|4402.68|4399.68|4402.98|4399.98|4402.98|4399.98|4402.68|4399.68|0
1637185800000|2021-11-17 21:50:00|4402.78|4399.78|4402.48|4399.48|4402.78|4399.78|4402.48|4399.48|0
1637186100000|2021-11-17 21:55:00|4402.78|4399.78|4402.78|4399.78|4402.88|4399.88|4402.48|4399.48|0
1637186400000|2021-11-17 22:00:00|4402.68|4399.68|4402.78|4399.78|4402.78|4399.78|4402.68|4399.68|0
1637186700000|2021-11-17 22:05:00|4402.68|4399.68|4402.98|4399.98|4402.98|4399.98|4402.68|4399.68|0
1637187000000|2021-11-17 22:10:00|4402.78|4399.78|4402.58|4399.58|4402.98|4399.98|4402.58|4399.58|0
1637187300000|2021-11-17 22:15:00|4402.78|4399.78|4402.68|4399.68|4402.98|4399.98|4402.68|4399.68|0
1637187600000|2021-11-17 22:20:00|4402.58|4399.58|4402.58|4399.58|4402.68|4399.68|4402.58|4399.58|0
1637187900000|2021-11-17 22:25:00|4402.48|4399.48|4402.58|4399.58|4402.58|4399.58|4402.38|4399.38|0
1637188200000|2021-11-17 22:30:00|4402.68|4399.68|4402.58|4399.58|4402.68|4399.68|4402.58|4399.58|0
1637189100000|2021-11-17 22:45:00|4402.48|4399.48|4402.38|4399.38|4402.48|4399.48|4402.28|4399.28|0
1637189400000|2021-11-17 22:50:00|4402.48|4399.48|4402.48|4399.48|4402.58|4399.58|4402.38|4399.38|0
1637189700000|2021-11-17 22:55:00|4402.28|4399.28|4402.28|4399.28|4402.38|4399.38|4402.28|4399.28|0
1637190000000|2021-11-17 23:00:00|4402.88|4399.88|4404.18|4401.18|4404.28|4401.28|4402.88|4399.88|0
1637190300000|2021-11-17 23:05:00|4404.28|4401.28|4403.28|4400.28|4404.28|4401.28|4403.28|4400.28|0
1637190600000|2021-11-17 23:10:00|4403.58|4400.58|4402.08|4399.08|4403.58|4400.58|4402.08|4399.08|0
1637190900000|2021-11-17 23:15:00|4402.18|4399.18|4402.98|4399.98|4402.98|4399.98|4402.08|4399.08|0
1637191200000|2021-11-17 23:20:00|4403.28|4400.28|4402.78|4399.78|4403.48|4400.48|4402.48|4399.48|0
1637191500000|2021-11-17 23:25:00|4402.48|4399.48|4404.18|4401.18|4404.38|4401.38|4402.48|4399.48|0
1637191800000|2021-11-17 23:30:00|4404.28|4401.28|4404.38|4401.38|4404.68|4401.68|4403.28|4400.28|0
1637192100000|2021-11-17 23:35:00|4404.68|4401.68|4404.88|4401.88|4404.88|4401.88|4404.38|4401.38|0
1637192400000|2021-11-17 23:40:00|4404.78|4401.78|4405.58|4402.58|4405.58|4402.58|4404.38|4401.38|0
1637192700000|2021-11-17 23:45:00|4405.38|4402.38|4404.88|4401.88|4405.58|4402.58|4404.88|4401.88|0
1637193000000|2021-11-17 23:50:00|4405.08|4402.08|4405.38|4402.38|4405.58|4402.58|4405.08|4402.08|0
1637193300000|2021-11-17 23:55:00|4405.48|4402.48|4405.78|4402.78|4405.88|4402.88|4404.98|4401.98|0
1637193600000|2021-11-18 00:00:00|4405.58|4402.58|4406.28|4403.28|4406.48|4403.48|4404.88|4401.88|0
1637193900000|2021-11-18 00:05:00|4406.08|4403.08|4406.08|4403.08|4406.78|4403.78|4405.78|4402.78|0
1637194200000|2021-11-18 00:10:00|4405.88|4402.88|4405.08|4402.08|4406.28|4403.28|4404.88|4401.88|0
1637194500000|2021-11-18 00:15:00|4405.18|4402.18|4402.78|4400.78|4405.38|4402.38|4400.78|4398.78|382
1637194800000|2021-11-18 00:20:00|4402.48|4400.48|4403.28|4401.28|4403.78|4401.78|4402.28|4400.28|115
1637195100000|2021-11-18 00:25:00|4403.78|4401.78|4403.28|4401.28|4403.78|4401.78|4402.78|4400.78|88
1637195400000|2021-11-18 00:30:00|4402.78|4400.78|4403.28|4401.28|4403.78|4401.78|4402.28|4400.28|138
1637195700000|2021-11-18 00:35:00|4402.78|4400.78|4404.78|4402.78|4404.78|4402.78|4402.78|4400.78|47
1637196000000|2021-11-18 00:40:00|4404.28|4402.28|4402.98|4400.98|4404.28|4402.28|4402.78|4400.78|67
1637196300000|2021-11-18 00:45:00|4403.28|4401.28|4404.28|4402.28|4405.28|4403.28|4403.28|4401.28|192
1637196600000|2021-11-18 00:50:00|4403.98|4401.98|4404.78|4402.78|4404.78|4402.78|4403.28|4401.28|55
1637196900000|2021-11-18 00:55:00|4404.28|4402.28|4404.28|4402.28|4404.78|4402.78|4404.28|4402.28|31
1637197200000|2021-11-18 01:00:00|4404.78|4402.78|4403.28|4401.28|4404.78|4402.78|4403.28|4401.28|175
1637197500000|2021-11-18 01:05:00|4402.78|4400.78|4403.78|4401.78|4403.78|4401.78|4402.78|4400.78|50
1637197800000|2021-11-18 01:10:00|4403.48|4401.48|4402.78|4400.78|4404.28|4402.28|4402.78|4400.78|88
1637198100000|2021-11-18 01:15:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4401.28|4399.28|195
1637198400000|2021-11-18 01:20:00|4401.98|4399.98|4401.28|4399.28|4403.28|4401.28|4401.28|4399.28|70
1637198700000|2021-11-18 01:25:00|4401.78|4399.78|4402.28|4400.28|4402.78|4400.78|4401.48|4399.48|63
1637199000000|2021-11-18 01:30:00|4401.98|4399.98|4402.28|4400.28|4402.28|4400.28|4400.78|4398.78|93
1637199300000|2021-11-18 01:35:00|4401.78|4399.78|4401.48|4399.48|4402.28|4400.28|4401.28|4399.28|41
1637199600000|2021-11-18 01:40:00|4401.78|4399.78|4400.78|4398.78|4402.28|4400.28|4400.28|4398.28|108
1637199900000|2021-11-18 01:45:00|4400.28|4398.28|4400.78|4398.78|4401.78|4399.78|4399.78|4397.78|95
1637200200000|2021-11-18 01:50:00|4400.48|4398.48|4400.28|4398.28|4401.28|4399.28|4399.28|4397.28|90
1637200500000|2021-11-18 01:55:00|4400.78|4398.78|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|55
1637200800000|2021-11-18 02:00:00|4400.78|4398.78|4401.28|4399.28|4401.78|4399.78|4399.98|4397.98|135
1637201100000|2021-11-18 02:05:00|4401.48|4399.48|4398.78|4396.78|4401.78|4399.78|4398.78|4396.78|83
1637201400000|2021-11-18 02:10:00|4398.48|4396.48|4398.78|4396.78|4399.28|4397.28|4397.98|4395.98|125
1637201700000|2021-11-18 02:15:00|4398.28|4396.28|4398.78|4396.78|4398.78|4396.78|4397.78|4395.78|58
1637202000000|2021-11-18 02:20:00|4398.28|4396.28|4398.78|4396.78|4398.78|4396.78|4398.28|4396.28|26
1637202300000|2021-11-18 02:25:00|4398.28|4396.28|4400.28|4398.28|4400.28|4398.28|4398.28|4396.28|67
1637202600000|2021-11-18 02:30:00|4399.78|4397.78|4399.78|4397.78|4400.98|4398.98|4399.78|4397.78|53
1637202900000|2021-11-18 02:35:00|4400.28|4398.28|4401.28|4399.28|4401.78|4399.78|4399.78|4397.78|70
1637203200000|2021-11-18 02:40:00|4400.78|4398.78|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|86
1637203500000|2021-11-18 02:45:00|4400.78|4398.78|4400.28|4398.28|4400.78|4398.78|4400.28|4398.28|47
1637203800000|2021-11-18 02:50:00|4399.78|4397.78|4399.78|4397.78|4399.78|4397.78|4399.78|4397.78|7
1637204100000|2021-11-18 02:55:00|4399.28|4397.28|4399.28|4397.28|4399.28|4397.28|4398.78|4396.78|97
1637204400000|2021-11-18 03:00:00|4398.78|4396.78|4399.28|4397.28|4399.28|4397.28|4398.28|4396.28|67
1637204700000|2021-11-18 03:05:00|4398.98|4396.98|4399.28|4397.28|4399.78|4397.78|4398.98|4396.98|39
1637205000000|2021-11-18 03:10:00|4398.78|4396.78|4398.78|4396.78|4399.28|4397.28|4398.78|4396.78|18
1637205300000|2021-11-18 03:15:00|4399.28|4397.28|4398.78|4396.78|4399.28|4397.28|4398.78|4396.78|63
1637205600000|2021-11-18 03:20:00|4399.28|4397.28|4398.78|4396.78|4399.78|4397.78|4398.78|4396.78|40
1637205900000|2021-11-18 03:25:00|4399.28|4397.28|4399.78|4397.78|4399.78|4397.78|4399.28|4397.28|25
1637206200000|2021-11-18 03:30:00|4399.28|4397.28|4399.28|4397.28|4400.28|4398.28|4399.28|4397.28|63
1637206500000|2021-11-18 03:35:00|4399.78|4397.78|4399.78|4397.78|4400.28|4398.28|4399.28|4397.28|33
1637206800000|2021-11-18 03:40:00|4399.28|4397.28|4400.28|4398.28|4400.28|4398.28|4399.28|4397.28|14
1637207100000|2021-11-18 03:45:00|4399.78|4397.78|4401.28|4399.28|4401.28|4399.28|4399.78|4397.78|56
1637207400000|2021-11-18 03:50:00|4400.98|4398.98|4400.78|4398.78|4401.28|4399.28|4400.78|4398.78|37
1637207700000|2021-11-18 03:55:00|4400.98|4398.98|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|19
1637208000000|2021-11-18 04:00:00|4400.78|4398.78|4400.78|4398.78|4400.78|4398.78|4400.28|4398.28|34
1637208300000|2021-11-18 04:05:00|4400.98|4398.98|4400.78|4398.78|4400.98|4398.98|4400.78|4398.78|21
1637208600000|2021-11-18 04:10:00|4401.28|4399.28|4400.78|4398.78|4401.28|4399.28|4400.78|4398.78|40
1637208900000|2021-11-18 04:15:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|34
1637209200000|2021-11-18 04:20:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|31
1637209500000|2021-11-18 04:25:00|||||||||9
1637209800000|2021-11-18 04:30:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|15
1637210100000|2021-11-18 04:35:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|29
1637210400000|2021-11-18 04:40:00|4401.78|4399.78|4401.78|4399.78|4401.78|4399.78|4401.78|4399.78|21
1637210700000|2021-11-18 04:45:00|||||||||8
1637211000000|2021-11-18 04:50:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4401.78|4399.78|18
1637211300000|2021-11-18 04:55:00|4401.78|4399.78|4402.28|4400.28|4402.78|4400.78|4401.78|4399.78|78
1637211600000|2021-11-18 05:00:00|4402.78|4400.78|4404.28|4402.28|4404.28|4402.28|4402.28|4400.28|133
1637211900000|2021-11-18 05:05:00|4403.98|4401.98|4405.78|4403.78|4406.28|4404.28|4403.78|4401.78|354
1637212200000|2021-11-18 05:10:00|4405.48|4403.48|4405.28|4403.28|4405.48|4403.48|4404.28|4402.28|66
1637212500000|2021-11-18 05:15:00|4405.48|4403.48|4404.28|4402.28|4405.78|4403.78|4403.78|4401.78|112
1637212800000|2021-11-18 05:20:00|4404.78|4402.78|4403.78|4401.78|4404.78|4402.78|4403.78|4401.78|28
1637213100000|2021-11-18 05:25:00|4404.28|4402.28|4403.78|4401.78|4404.28|4402.28|4403.78|4401.78|33
1637213400000|2021-11-18 05:30:00|4404.28|4402.28|4404.78|4402.78|4404.78|4402.78|4403.78|4401.78|37
1637213700000|2021-11-18 05:35:00|4405.28|4403.28|4404.78|4402.78|4405.28|4403.28|4404.28|4402.28|57
1637214000000|2021-11-18 05:40:00|4405.28|4403.28|4404.28|4402.28|4405.28|4403.28|4404.28|4402.28|24
1637214300000|2021-11-18 05:45:00|4403.78|4401.78|4403.78|4401.78|4404.28|4402.28|4403.28|4401.28|45
1637214600000|2021-11-18 05:50:00|4403.98|4401.98|4402.78|4400.78|4403.98|4401.98|4402.78|4400.78|20
1637214900000|2021-11-18 05:55:00|4402.48|4400.48|4402.78|4400.78|4403.28|4401.28|4402.28|4400.28|57
1637215200000|2021-11-18 06:00:00|4402.48|4400.48|4402.78|4400.78|4403.28|4401.28|4402.28|4400.28|56
1637215500000|2021-11-18 06:05:00|4402.48|4400.48|4402.28|4400.28|4402.78|4400.78|4401.78|4399.78|131
1637215800000|2021-11-18 06:10:00|4401.98|4399.98|4402.28|4400.28|4402.78|4400.78|4401.98|4399.98|50
1637216100000|2021-11-18 06:15:00|4402.78|4400.78|4403.28|4401.28|4403.28|4401.28|4402.78|4400.78|76
1637216400000|2021-11-18 06:20:00|4402.98|4400.98|4402.78|4400.78|4403.28|4401.28|4402.78|4400.78|9
1637216700000|2021-11-18 06:25:00|4403.28|4401.28|4403.28|4401.28|4403.28|4401.28|4402.78|4400.78|24
1637217000000|2021-11-18 06:30:00|4402.98|4400.98|4402.28|4400.28|4403.28|4401.28|4402.28|4400.28|92
1637217300000|2021-11-18 06:35:00|4402.48|4400.48|4402.28|4400.28|4402.78|4400.78|4402.28|4400.28|12
1637217600000|2021-11-18 06:40:00|4402.78|4400.78|4402.78|4400.78|4402.78|4400.78|4402.78|4400.78|17
1637217900000|2021-11-18 06:45:00|4402.48|4400.48|4402.28|4400.28|4402.48|4400.48|4402.28|4400.28|40
1637218200000|2021-11-18 06:50:00|4401.98|4399.98|4402.28|4400.28|4402.28|4400.28|4401.78|4399.78|25
1637218500000|2021-11-18 06:55:00|4402.48|4400.48|4402.28|4400.28|4402.48|4400.48|4401.78|4399.78|59
1637218800000|2021-11-18 07:00:00|4402.03|4400.53|4402.03|4400.53|4402.53|4401.03|4401.03|4399.53|598
1637219100000|2021-11-18 07:05:00|4402.53|4401.03|4403.03|4401.53|4403.53|4402.03|4402.03|4400.53|432
1637219400000|2021-11-18 07:10:00|4403.53|4402.03|4404.53|4403.03|4404.53|4403.03|4403.03|4401.53|447
1637219700000|2021-11-18 07:15:00|4404.03|4402.53|4404.53|4403.03|4404.53|4403.03|4404.03|4402.53|244
1637220000000|2021-11-18 07:20:00|4404.03|4402.53|4405.03|4403.53|4405.03|4403.53|4404.03|4402.53|220
1637220300000|2021-11-18 07:25:00|4405.23|4403.73|4405.03|4403.53|4405.53|4404.03|4405.03|4403.53|255
1637220600000|2021-11-18 07:30:00|4404.53|4403.03|4404.03|4402.53|4405.03|4403.53|4404.03|4402.53|398
1637220900000|2021-11-18 07:35:00|4404.23|4402.73|4403.53|4402.03|4405.03|4403.53|4403.53|4402.03|603
1637221200000|2021-11-18 07:40:00|4403.03|4401.53|4405.03|4403.53|4405.03|4403.53|4403.03|4401.53|663
1637221500000|2021-11-18 07:45:00|4404.53|4403.03|4404.53|4403.03|4405.03|4403.53|4404.53|4403.03|644
1637221800000|2021-11-18 07:50:00|4405.03|4403.53|4404.03|4402.53|4405.03|4403.53|4404.03|4402.53|554
1637222100000|2021-11-18 07:55:00|4404.53|4403.03|4404.23|4402.73|4405.03|4403.53|4404.03|4402.53|969
1637222400000|2021-11-18 08:00:00|4404.03|4402.53|4402.53|4401.03|4405.03|4403.53|4401.53|4400.03|5372
1637222700000|2021-11-18 08:05:00|4402.03|4400.53|4406.03|4404.53|4406.03|4404.53|4402.03|4400.53|3437
1637223000000|2021-11-18 08:10:00|4406.53|4405.03|4405.53|4404.03|4407.03|4405.53|4404.03|4402.53|3228
1637223300000|2021-11-18 08:15:00|4406.03|4404.53|4406.53|4405.03|4408.03|4406.53|4406.03|4404.53|3768
1637223600000|2021-11-18 08:20:00|4407.03|4405.53|4409.03|4407.53|4410.03|4408.53|4406.53|4405.03|3264
1637223900000|2021-11-18 08:25:00|4408.53|4407.03|4410.53|4409.03|4410.53|4409.03|4408.03|4406.53|4848
1637224200000|2021-11-18 08:30:00|4410.03|4408.53|4411.03|4409.53|4411.53|4410.03|4408.53|4407.03|4245
1637224500000|2021-11-18 08:35:00|4411.53|4410.03|4413.03|4411.53|4413.03|4411.53|4410.03|4408.53|5206
1637224800000|2021-11-18 08:40:00|4412.59|4411.09|4411.59|4410.09|4413.09|4411.59|4408.59|4407.09|4532
1637225100000|2021-11-18 08:45:00|4411.79|4410.29|4411.59|4410.09|4412.59|4411.09|4410.59|4409.09|2458
1637225400000|2021-11-18 08:50:00|4412.09|4410.59|4412.09|4410.59|4413.09|4411.59|4410.59|4409.09|3616
1637225700000|2021-11-18 08:55:00|4412.59|4411.09|4413.09|4411.59|4414.09|4412.59|4411.59|4410.09|3426
1637226000000|2021-11-18 09:00:00|4412.59|4411.09|4414.09|4412.59|4416.09|4414.59|4412.29|4410.79|3383
1637226300000|2021-11-18 09:05:00|4414.59|4413.09|4415.09|4413.59|4416.09|4414.59|4413.09|4411.59|1814
1637226600000|2021-11-18 09:10:00|4415.59|4414.09|4414.09|4412.59|4416.09|4414.59|4413.59|4412.09|2500
1637226900000|2021-11-18 09:15:00|4414.59|4413.09|4412.59|4411.09|4414.59|4413.09|4412.59|4411.09|1880
1637227200000|2021-11-18 09:20:00|4413.09|4411.59|4413.59|4412.09|4414.09|4412.59|4412.59|4411.09|2063
1637227500000|2021-11-18 09:25:00|4413.09|4411.59|4414.09|4412.59|4414.59|4413.09|4413.09|4411.59|3182
1637227800000|2021-11-18 09:30:00|4413.59|4412.09|4413.09|4411.59|4414.09|4412.59|4412.59|4411.09|1385
1637228100000|2021-11-18 09:35:00|4412.59|4411.09|4413.09|4411.59|4413.59|4412.09|4412.09|4410.59|2332
1637228400000|2021-11-18 09:40:00|4412.79|4411.29|4411.09|4409.59|4413.09|4411.59|4411.09|4409.59|6674
1637228700000|2021-11-18 09:45:00|4410.59|4409.09|4410.09|4408.59|4410.59|4409.09|4409.59|4408.09|2712
1637229000000|2021-11-18 09:50:00|4409.59|4408.09|4408.59|4407.09|4410.09|4408.59|4408.09|4406.59|1643
1637229300000|2021-11-18 09:55:00|4409.09|4407.59|4407.09|4405.59|4409.59|4408.09|4407.09|4405.59|1684
1637229600000|2021-11-18 10:00:00|4407.59|4406.09|4406.09|4404.59|4407.59|4406.09|4406.09|4404.59|2291
1637229900000|2021-11-18 10:05:00|4405.59|4404.09|4407.09|4405.59|4407.59|4406.09|4405.59|4404.09|2510
1637230200000|2021-11-18 10:10:00|4406.59|4405.09|4406.09|4404.59|4406.59|4405.09|4405.59|4404.09|2698
1637230500000|2021-11-18 10:15:00|4405.59|4404.09|4405.59|4404.09|4406.09|4404.59|4405.09|4403.59|5629
1637230800000|2021-11-18 10:20:00|4406.09|4404.59|4406.09|4404.59|4407.59|4406.09|4406.09|4404.59|2990
1637231100000|2021-11-18 10:25:00|4405.59|4404.09|4406.59|4405.09|4406.59|4405.09|4404.59|4403.09|1608
1637231400000|2021-11-18 10:30:00|4406.09|4404.59|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|781
1637231700000|2021-11-18 10:35:00|4406.09|4404.59|4406.09|4404.59|4406.09|4404.59|4405.09|4403.59|2760
1637232000000|2021-11-18 10:40:00|4406.59|4405.09|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|1319
1637232300000|2021-11-18 10:45:00|4405.09|4403.59|4405.09|4403.59|4405.59|4404.09|4403.59|4402.09|3044
1637232600000|2021-11-18 10:50:00|4404.59|4403.09|4404.59|4403.09|4404.59|4403.09|4404.09|4402.59|2278
1637232900000|2021-11-18 10:55:00|4405.09|4403.59|4405.59|4404.09|4405.59|4404.09|4404.09|4402.59|4858
1637233200000|2021-11-18 11:00:00|4405.09|4403.59|4405.09|4403.59|4405.59|4404.09|4404.59|4403.09|2309
1637233500000|2021-11-18 11:05:00|4404.59|4403.09|4405.59|4404.09|4405.59|4404.09|4404.09|4402.59|4462
1637233800000|2021-11-18 11:10:00|4405.09|4403.59|4406.09|4404.59|4406.09|4404.59|4405.09|4403.59|1472
1637234100000|2021-11-18 11:15:00|4405.59|4404.09|4405.59|4404.09|4406.09|4404.59|4405.09|4403.59|1847
1637234400000|2021-11-18 11:20:00|4406.09|4404.59|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|3754
1637234700000|2021-11-18 11:25:00|4406.09|4404.59|4405.09|4403.59|4406.09|4404.59|4405.09|4403.59|2838
1637235000000|2021-11-18 11:30:00|4405.59|4404.09|4404.59|4403.09|4405.59|4404.09|4404.09|4402.59|1513
1637235300000|2021-11-18 11:35:00|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4404.59|4403.09|1123
1637235600000|2021-11-18 11:40:00|4405.59|4404.09|4404.09|4402.59|4405.59|4404.09|4404.09|4402.59|1763
1637235900000|2021-11-18 11:45:00|4404.59|4403.09|4403.59|4402.09|4404.59|4403.09|4403.59|4402.09|1023
1637236200000|2021-11-18 11:50:00|4404.09|4402.59|4403.59|4402.09|4404.59|4403.09|4403.09|4401.59|2266
1637236500000|2021-11-18 11:55:00|4403.09|4401.59|4402.59|4401.09|4403.09|4401.59|4402.59|4401.09|1582
1637236800000|2021-11-18 12:00:00|4402.09|4400.59|4401.59|4400.09|4402.59|4401.09|4401.09|4399.59|1903
1637237100000|2021-11-18 12:05:00|4401.09|4399.59|4401.09|4399.59|4401.59|4400.09|4401.09|4399.59|2476
1637237400000|2021-11-18 12:10:00|4400.59|4399.09|4400.59|4399.09|4402.09|4400.59|4400.59|4399.09|2059
1637237700000|2021-11-18 12:15:00|4401.09|4399.59|4402.09|4400.59|4402.09|4400.59|4401.09|4399.59|1364
1637238000000|2021-11-18 12:20:00|4402.59|4401.09|4403.09|4401.59|4403.59|4402.09|4402.59|4401.09|1939
1637238300000|2021-11-18 12:25:00|4402.59|4401.09|4402.59|4401.09|4403.09|4401.59|4402.59|4401.09|560
1637238600000|2021-11-18 12:30:00|4403.09|4401.59|4402.59|4401.09|4403.59|4402.09|4402.59|4401.09|1017
1637238900000|2021-11-18 12:35:00|4402.79|4401.29|4402.59|4401.09|4403.59|4402.09|4402.09|4400.59|1187
1637239200000|2021-11-18 12:40:00|4402.73|4401.23|4401.73|4400.23|4402.73|4401.23|4401.23|4399.73|1247
1637239500000|2021-11-18 12:45:00|4402.23|4400.73|4401.23|4399.73|4402.23|4400.73|4400.73|4399.23|1498
1637239800000|2021-11-18 12:50:00|4401.73|4400.23|4402.73|4401.23|4402.73|4401.23|4400.73|4399.23|2621
1637240100000|2021-11-18 12:55:00|4402.93|4401.43|4401.23|4399.73|4403.23|4401.73|4400.73|4399.23|2292
1637240400000|2021-11-18 13:00:00|4400.73|4399.23|4400.73|4399.23|4401.73|4400.23|4400.23|4398.73|2342
1637240700000|2021-11-18 13:05:00|4400.43|4398.93|4401.23|4399.73|4401.73|4400.23|4399.73|4398.23|5676
1637241000000|2021-11-18 13:10:00|4400.73|4399.23|4400.23|4398.73|4402.23|4400.73|4400.23|4398.73|1485
1637241300000|2021-11-18 13:15:00|4399.93|4398.43|4398.23|4396.73|4400.23|4398.73|4398.23|4396.73|2638
1637241600000|2021-11-18 13:20:00|4398.73|4397.23|4397.73|4396.23|4398.73|4397.23|4397.23|4395.73|2638
1637241900000|2021-11-18 13:25:00|4397.23|4395.73|4397.23|4395.73|4398.23|4396.73|4396.23|4394.73|6869
1637242200000|2021-11-18 13:30:00|4397.73|4396.23|4398.23|4396.73|4398.73|4397.23|4397.23|4395.73|2852
1637242500000|2021-11-18 13:35:00|4398.73|4397.23|4399.23|4397.73|4399.73|4398.23|4398.23|4396.73|2453
1637242800000|2021-11-18 13:40:00|4398.73|4397.23|4397.23|4395.73|4399.23|4397.73|4395.73|4394.23|3196
1637243100000|2021-11-18 13:45:00|4396.73|4395.23|4396.73|4395.23|4397.73|4396.23|4396.73|4395.23|2294
1637243400000|2021-11-18 13:50:00|4397.23|4395.73|4396.23|4394.73|4397.23|4395.73|4396.23|4394.73|1806
1637243700000|2021-11-18 13:55:00|4396.73|4395.23|4395.23|4393.73|4396.73|4395.23|4395.23|4393.73|3641
1637244000000|2021-11-18 14:00:00|4395.43|4393.93|4395.73|4394.23|4396.73|4395.23|4395.23|4393.73|3684
1637244300000|2021-11-18 14:05:00|4396.23|4394.73|4394.93|4393.43|4396.43|4394.93|4394.73|4393.23|3051
1637244600000|2021-11-18 14:10:00|4394.73|4393.23|4397.23|4395.73|4397.23|4395.73|4394.73|4393.23|1834
1637244900000|2021-11-18 14:15:00|4396.73|4395.23|4397.93|4396.43|4398.23|4396.73|4396.73|4395.23|6903
1637245200000|2021-11-18 14:20:00|4397.73|4396.23|4395.23|4393.73|4397.73|4396.23|4395.23|4393.73|2502
1637245500000|2021-11-18 14:25:00|4395.73|4394.23|4396.23|4394.73|4396.73|4395.23|4394.73|4393.23|2187
1637245800000|2021-11-18 14:30:00|4395.73|4394.23|4393.23|4391.73|4395.73|4394.23|4392.73|4391.23|10643
1637246100000|2021-11-18 14:35:00|4392.73|4391.23|4393.23|4391.73|4393.23|4391.73|4390.23|4388.73|3850
1637246400000|2021-11-18 14:40:00|4392.73|4391.23|4393.23|4391.73|4394.73|4393.23|4392.73|4391.23|3276
1637246700000|2021-11-18 14:45:00|4392.73|4391.23|4394.23|4392.73|4396.23|4394.73|4392.73|4391.23|9009
1637247000000|2021-11-18 14:50:00|4393.73|4392.23|4391.73|4390.23|4393.73|4392.23|4391.23|4389.73|9396
1637247300000|2021-11-18 14:55:00|4391.23|4389.73|4393.73|4392.23|4394.23|4392.73|4391.23|4389.73|4330
1637247600000|2021-11-18 15:00:00|4393.23|4391.73|4393.23|4391.73|4394.73|4393.23|4392.73|4391.23|3769
1637247900000|2021-11-18 15:05:00|4392.73|4391.23|4387.23|4385.73|4393.23|4391.73|4387.23|4385.73|8150
1637248200000|2021-11-18 15:10:00|4387.14|4385.64|4383.34|4381.84|4387.64|4386.14|4381.14|4379.64|8980
1637248500000|2021-11-18 15:15:00|4383.14|4381.64|4381.64|4380.14|4384.34|4382.84|4380.64|4379.14|9539
1637248800000|2021-11-18 15:20:00|4381.14|4379.64|4381.64|4380.14|4383.14|4381.64|4379.64|4378.14|10860
1637249100000|2021-11-18 15:25:00|4381.14|4379.64|4381.14|4379.64|4383.64|4382.14|4380.64|4379.14|9664
1637249400000|2021-11-18 15:30:00|4381.64|4380.14|4381.14|4379.64|4383.14|4381.64|4378.64|4377.14|13179
1637249700000|2021-11-18 15:35:00|4381.64|4380.14|4381.14|4379.64|4383.64|4382.14|4380.64|4379.14|9334
1637250000000|2021-11-18 15:40:00|4381.64|4380.14|4381.64|4380.14|4384.64|4383.14|4381.14|4379.64|6378
1637250300000|2021-11-18 15:45:00|4382.14|4380.64|4383.64|4382.14|4384.14|4382.64|4382.14|4380.64|3910
1637250600000|2021-11-18 15:50:00|4383.84|4382.34|4385.14|4383.64|4386.14|4384.64|4383.64|4382.14|18091
1637250900000|2021-11-18 15:55:00|4384.84|4383.34|4385.64|4384.14|4386.64|4385.14|4384.64|4383.14|8923
1637251200000|2021-11-18 16:00:00|4385.14|4383.64|4381.14|4379.64|4385.64|4384.14|4381.14|4379.64|8564
1637251500000|2021-11-18 16:05:00|4381.64|4380.14|4383.14|4381.64|4385.64|4384.14|4381.64|4380.14|9533
1637251800000|2021-11-18 16:10:00|4382.64|4381.14|4381.64|4380.14|4384.64|4383.14|4381.64|4380.14|12022
1637252100000|2021-11-18 16:15:00|4382.14|4380.64|4385.14|4383.64|4385.64|4384.14|4382.14|4380.64|4682
1637252400000|2021-11-18 16:20:00|4385.64|4384.14|4386.64|4385.14|4386.64|4385.14|4385.14|4383.64|5954
1637252700000|2021-11-18 16:25:00|4387.14|4385.64|4383.64|4382.14|4387.14|4385.64|4383.64|4382.14|13860
1637253000000|2021-11-18 16:30:00|4383.14|4381.64|4384.14|4382.64|4387.14|4385.64|4382.14|4380.64|31964
1637253300000|2021-11-18 16:35:00|4384.64|4383.14|4388.14|4386.64|4389.14|4387.64|4384.64|4383.14|14915
1637253600000|2021-11-18 16:40:00|4388.64|4387.14|4389.14|4387.64|4389.64|4388.14|4388.14|4386.64|5240
1637253900000|2021-11-18 16:45:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4388.14|4386.64|4206
1637254200000|2021-11-18 16:50:00|4388.84|4387.34|4389.14|4387.64|4390.14|4388.64|4388.14|4386.64|7105
1637254500000|2021-11-18 16:55:00|4388.64|4387.14|4388.64|4387.14|4390.14|4388.64|4388.64|4387.14|3321
1637254800000|2021-11-18 17:00:00|4389.14|4387.64|4391.14|4389.64|4391.64|4390.14|4389.14|4387.64|1490
1637255100000|2021-11-18 17:05:00|4391.64|4390.14|4390.14|4388.64|4391.64|4390.14|4390.14|4388.64|1604
1637255400000|2021-11-18 17:10:00|4390.64|4389.14|4390.64|4389.14|4390.64|4389.14|4390.14|4388.64|2085
1637255700000|2021-11-18 17:15:00|4390.14|4388.64|4391.14|4389.64|4391.64|4390.14|4390.14|4388.64|1443
1637256000000|2021-11-18 17:20:00|4390.64|4389.14|4392.14|4390.64|4392.14|4390.64|4390.64|4389.14|438
1637256300000|2021-11-18 17:25:00|4392.34|4390.84|4392.64|4391.14|4393.14|4391.64|4392.14|4390.64|2045
1637256600000|2021-11-18 17:30:00|4392.14|4390.64|4392.14|4390.64|4393.14|4391.64|4392.14|4390.64|863
1637256900000|2021-11-18 17:35:00|4391.84|4390.34|4390.64|4389.14|4392.14|4390.64|4390.14|4388.64|1114
1637257200000|2021-11-18 17:40:00|4390.84|4389.34|4391.14|4389.64|4391.64|4390.14|4389.64|4388.14|1467
1637257500000|2021-11-18 17:45:00|4391.34|4389.84|4389.64|4388.14|4391.34|4389.84|4389.64|4388.14|1195
1637257800000|2021-11-18 17:50:00|4389.14|4387.64|4388.64|4387.14|4389.64|4388.14|4388.14|4386.64|768
1637258100000|2021-11-18 17:55:00|4388.14|4386.64|4388.64|4387.14|4388.64|4387.14|4387.14|4385.64|856
1637258400000|2021-11-18 18:00:00|4388.14|4386.64|4389.14|4387.64|4389.14|4387.64|4388.14|4386.64|376
1637258700000|2021-11-18 18:05:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4388.64|4387.14|424
1637259000000|2021-11-18 18:10:00|4389.14|4387.64|4390.14|4388.64|4390.64|4389.14|4389.14|4387.64|621
1637259300000|2021-11-18 18:15:00|4389.64|4388.14|4388.14|4386.64|4390.14|4388.64|4387.64|4386.14|357
1637259600000|2021-11-18 18:20:00|4387.84|4386.34|4388.64|4387.14|4388.64|4387.14|4387.64|4386.14|659
1637259900000|2021-11-18 18:25:00|4389.14|4387.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|238
1637260200000|2021-11-18 18:30:00|4388.14|4386.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|475
1637260500000|2021-11-18 18:35:00|4388.84|4387.34|4388.64|4387.14|4389.14|4387.64|4388.64|4387.14|178
1637260800000|2021-11-18 18:40:00|4388.14|4386.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|472
1637261100000|2021-11-18 18:45:00|4388.84|4387.34|4389.14|4387.64|4389.64|4388.14|4388.64|4387.14|292
1637261400000|2021-11-18 18:50:00|4388.64|4387.14|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|227
1637261700000|2021-11-18 18:55:00|4387.64|4386.14|4388.64|4387.14|4388.64|4387.14|4387.64|4386.14|328
1637262000000|2021-11-18 19:00:00|4388.14|4386.64|4388.14|4386.64|4388.14|4386.64|4386.64|4385.14|724
1637262300000|2021-11-18 19:05:00|4387.64|4386.14|4388.14|4386.64|4389.14|4387.64|4387.64|4386.14|163
1637262600000|2021-11-18 19:10:00|4387.64|4386.14|4387.64|4386.14|4388.34|4386.84|4387.14|4385.64|286
1637262900000|2021-11-18 19:15:00|4388.14|4386.64|4387.14|4385.64|4388.14|4386.64|4387.14|4385.64|432
1637263200000|2021-11-18 19:20:00|4386.84|4385.34|4386.14|4384.64|4387.14|4385.64|4386.14|4384.64|219
1637263500000|2021-11-18 19:25:00|4385.64|4384.14|4385.14|4383.64|4385.64|4384.14|4384.64|4383.14|484
1637263800000|2021-11-18 19:30:00|4384.64|4383.14|4386.14|4384.64|4386.14|4384.64|4384.14|4382.64|489
1637264100000|2021-11-18 19:35:00|4385.64|4384.14|4386.64|4385.14|4386.64|4385.14|4385.64|4384.14|263
1637264400000|2021-11-18 19:40:00|4386.14|4384.64|4386.64|4385.14|4387.14|4385.64|4386.14|4384.64|166
1637264700000|2021-11-18 19:45:00|4387.14|4385.64|4388.14|4386.64|4388.14|4386.64|4387.14|4385.64|189
1637265000000|2021-11-18 19:50:00|4387.64|4386.14|4389.14|4387.64|4389.14|4387.64|4387.64|4386.14|187
1637265300000|2021-11-18 19:55:00|4388.64|4387.14|4389.14|4387.64|4389.64|4388.14|4388.64|4387.14|280
1637265600000|2021-11-18 20:00:00|4388.84|4387.34|4387.64|4386.14|4389.14|4387.64|4387.64|4386.14|1480
1637265900000|2021-11-18 20:05:00|4388.14|4386.64|4389.14|4387.64|4389.14|4387.64|4387.64|4386.14|435
1637266200000|2021-11-18 20:10:00|4388.64|4387.14|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|345
1637266500000|2021-11-18 20:15:00|4388.84|4387.34|4387.64|4386.14|4389.14|4387.64|4387.64|4386.14|594
1637266800000|2021-11-18 20:20:00|4388.14|4386.64|4388.14|4386.64|4388.64|4387.14|4387.64|4386.14|303
1637267100000|2021-11-18 20:25:00|4388.64|4387.14|4389.14|4387.64|4389.14|4387.64|4388.64|4387.14|449
1637267400000|2021-11-18 20:30:00|4388.64|4387.14|4388.14|4386.64|4389.14|4387.64|4387.64|4386.14|682
1637267700000|2021-11-18 20:35:00|4388.34|4386.84|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|442
1637268000000|2021-11-18 20:40:00|4388.34|4386.84|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|459
1637268300000|2021-11-18 20:45:00|4388.64|4387.14|4389.14|4387.64|4390.14|4388.64|4388.14|4386.64|885
1637268600000|2021-11-18 20:50:00|4388.64|4387.14|4388.64|4387.14|4390.14|4388.64|4388.64|4387.14|1374
1637268900000|2021-11-18 20:55:00|4389.14|4387.64|4391.64|4390.14|4391.64|4390.14|4388.64|4387.14|2580
1637269200000|2021-11-18 21:00:00|4392.39|4389.39|4392.59|4389.59|4394.89|4391.89|4392.09|4389.09|35
1637269500000|2021-11-18 21:05:00|4392.39|4389.39|4392.79|4389.79|4394.19|4391.19|4392.39|4389.39|0
1637269800000|2021-11-18 21:10:00|4392.59|4389.59|4389.79|4386.79|4392.79|4389.79|4389.29|4386.29|0
1637270100000|2021-11-18 21:15:00|4389.99|4386.99|4392.09|4389.09|4392.09|4389.09|4389.99|4386.99|0
1637270400000|2021-11-18 21:20:00|4391.89|4388.89|4392.39|4389.39|4392.39|4389.39|4391.89|4388.89|0
1637270700000|2021-11-18 21:25:00|4392.49|4389.49|4393.29|4390.29|4393.29|4390.29|4392.49|4389.49|0
1637271000000|2021-11-18 21:30:00|4392.99|4389.99|4393.49|4390.49|4393.49|4390.49|4392.99|4389.99|0
1637271300000|2021-11-18 21:35:00|4393.39|4390.39|4394.19|4391.19|4394.19|4391.19|4393.29|4390.29|0
1637271600000|2021-11-18 21:40:00|4394.09|4391.09|4393.99|4390.99|4394.19|4391.19|4393.99|4390.99|0
1637271900000|2021-11-18 21:45:00|4394.19|4391.19|4394.89|4391.89|4394.89|4391.89|4393.99|4390.99|0
1637272200000|2021-11-18 21:50:00|4394.69|4391.69|4396.09|4393.09|4396.49|4393.49|4394.69|4391.69|0
1637272500000|2021-11-18 21:55:00|4396.29|4393.29|4395.29|4392.29|4396.49|4393.49|4394.99|4391.99|0
1637272800000|2021-11-18 22:00:00|4395.49|4392.49|4395.59|4392.59|4395.59|4392.59|4395.49|4392.49|0
1637273100000|2021-11-18 22:05:00|4395.19|4392.19|4395.09|4392.09|4395.29|4392.29|4395.09|4392.09|0
1637273400000|2021-11-18 22:10:00|4394.99|4391.99|4395.19|4392.19|4395.29|4392.29|4394.99|4391.99|0
1637273700000|2021-11-18 22:15:00|4395.09|4392.09|4395.09|4392.09|4395.09|4392.09|4395.09|4392.09|0
1637274000000|2021-11-18 22:20:00|4395.19|4392.19|4395.09|4392.09|4395.19|4392.19|4395.09|4392.09|0
1637274900000|2021-11-18 22:35:00|4395.19|4392.19|4395.09|4392.09|4395.19|4392.19|4395.09|4392.09|0
1637275500000|2021-11-18 22:45:00|4394.99|4391.99|4395.49|4392.49|4395.49|4392.49|4394.99|4391.99|0
1637275800000|2021-11-18 22:50:00|4395.39|4392.39|4395.49|4392.49|4395.49|4392.49|4395.39|4392.39|0
1637276100000|2021-11-18 22:55:00|4395.39|4392.39|4395.29|4392.29|4395.49|4392.49|4395.19|4392.19|0
1637276400000|2021-11-18 23:00:00|4395.69|4392.69|4393.29|4390.29|4396.19|4393.19|4393.29|4390.29|0
1637276700000|2021-11-18 23:05:00|4393.39|4390.39|4395.09|4392.09|4395.09|4392.09|4393.39|4390.39|0
1637277000000|2021-11-18 23:10:00|4395.39|4392.39|4395.79|4392.79|4396.09|4393.09|4395.09|4392.09|0
1637277300000|2021-11-18 23:15:00|4395.99|4392.99|4396.79|4393.79|4397.19|4394.19|4395.79|4392.79|0
1637277600000|2021-11-18 23:20:00|4396.99|4393.99|4396.09|4393.09|4396.99|4393.99|4395.59|4392.59|0
1637277900000|2021-11-18 23:25:00|4395.79|4392.79|4396.09|4393.09|4396.19|4393.19|4395.29|4392.29|0
1637278200000|2021-11-18 23:30:00|4396.19|4393.19|4395.39|4392.39|4396.29|4393.29|4395.39|4392.39|0
1637278500000|2021-11-18 23:35:00|4395.29|4392.29|4394.89|4391.89|4395.39|4392.39|4394.89|4391.89|0
1637278800000|2021-11-18 23:40:00|4395.09|4392.09|4394.89|4391.89|4395.39|4392.39|4394.39|4391.39|0
1637279100000|2021-11-18 23:45:00|4394.99|4391.99|4396.49|4393.49|4396.79|4393.79|4394.99|4391.99|0
1637279400000|2021-11-18 23:50:00|4396.79|4393.79|4396.09|4393.09|4396.99|4393.99|4396.09|4393.09|0
1637279700000|2021-11-18 23:55:00|4395.59|4392.59|4395.09|4392.09|4396.09|4393.09|4395.09|4392.09|0
1637280000000|2021-11-19 00:00:00|4394.89|4391.89|4395.79|4392.79|4395.79|4392.79|4394.39|4391.39|0
1637280300000|2021-11-19 00:05:00|4395.99|4392.99|4397.49|4394.49|4397.49|4394.49|4395.99|4392.99|0
1637280600000|2021-11-19 00:10:00|4397.19|4394.19|4395.59|4392.59|4397.19|4394.19|4395.59|4392.59|0
1637280900000|2021-11-19 00:15:00|4395.49|4392.49|4393.39|4391.39|4395.49|4392.49|4392.89|4390.89|277
1637281200000|2021-11-19 00:20:00|4393.09|4391.09|4392.39|4390.39|4393.39|4391.39|4392.39|4390.39|50
1637281500000|2021-11-19 00:25:00|4392.59|4390.59|4393.89|4391.89|4393.89|4391.89|4392.39|4390.39|77
1637281800000|2021-11-19 00:30:00|4394.39|4392.39|4393.89|4391.89|4394.89|4392.89|4393.89|4391.89|159
1637282100000|2021-11-19 00:35:00|4393.39|4391.39|4393.89|4391.89|4393.89|4391.89|4392.89|4390.89|27
1637282400000|2021-11-19 00:40:00|4393.59|4391.59|4392.89|4390.89|4393.89|4391.89|4392.89|4390.89|56
1637282700000|2021-11-19 00:45:00|4393.09|4391.09|4393.39|4391.39|4393.89|4391.89|4393.09|4391.09|44
1637283000000|2021-11-19 00:50:00|4393.59|4391.59|4393.89|4391.89|4394.39|4392.39|4393.59|4391.59|40
1637283300000|2021-11-19 00:55:00|4394.09|4392.09|4393.39|4391.39|4394.39|4392.39|4392.89|4390.89|225
1637283600000|2021-11-19 01:00:00|4393.09|4391.09|4392.89|4390.89|4393.39|4391.39|4391.39|4389.39|174
1637283900000|2021-11-19 01:05:00|4392.39|4390.39|4391.09|4389.09|4392.59|4390.59|4390.89|4388.89|117
1637284200000|2021-11-19 01:10:00|4390.89|4388.89|4392.89|4390.89|4392.89|4390.89|4390.89|4388.89|176
1637284500000|2021-11-19 01:15:00|4392.59|4390.59|4393.39|4391.39|4393.39|4391.39|4391.39|4389.39|120
1637284800000|2021-11-19 01:20:00|4393.09|4391.09|4393.39|4391.39|4393.89|4391.89|4392.89|4390.89|65
1637285100000|2021-11-19 01:25:00|4393.09|4391.09|4392.89|4390.89|4393.39|4391.39|4392.89|4390.89|6
1637285400000|2021-11-19 01:30:00|4392.39|4390.39|4393.39|4391.39|4393.39|4391.39|4392.39|4390.39|78
1637285700000|2021-11-19 01:35:00|4393.09|4391.09|4392.89|4390.89|4393.89|4391.89|4392.89|4390.89|89
1637286000000|2021-11-19 01:40:00|4393.39|4391.39|4392.39|4390.39|4393.39|4391.39|4392.39|4390.39|239
1637286300000|2021-11-19 01:45:00|4391.89|4389.89|4397.59|4395.59|4398.39|4396.39|4391.89|4389.89|972
1637286600000|2021-11-19 01:50:00|4397.89|4395.89|4398.39|4396.39|4398.89|4396.89|4396.39|4394.39|160
1637286900000|2021-11-19 01:55:00|4397.89|4395.89|4396.39|4394.39|4398.39|4396.39|4396.39|4394.39|113
1637287200000|2021-11-19 02:00:00|4396.89|4394.89|4396.39|4394.39|4396.89|4394.89|4395.89|4393.89|66
1637287500000|2021-11-19 02:05:00|4396.89|4394.89|4396.89|4394.89|4397.09|4395.09|4395.89|4393.89|165
1637287800000|2021-11-19 02:10:00|4396.39|4394.39|4398.39|4396.39|4398.39|4396.39|4396.39|4394.39|69
1637288100000|2021-11-19 02:15:00|4398.59|4396.59|4396.39|4394.39|4398.59|4396.59|4396.09|4394.09|116
1637288400000|2021-11-19 02:20:00|4396.59|4394.59|4397.39|4395.39|4397.89|4395.89|4396.09|4394.09|90
1637288700000|2021-11-19 02:25:00|4397.59|4395.59|4399.09|4397.09|4399.39|4397.39|4397.39|4395.39|130
1637289000000|2021-11-19 02:30:00|4399.39|4397.39|4399.89|4397.89|4400.89|4398.89|4398.89|4396.89|325
1637289300000|2021-11-19 02:35:00|4400.09|4398.09|4401.39|4399.39|4401.39|4399.39|4399.89|4397.89|277
1637289600000|2021-11-19 02:40:00|4401.09|4399.09|4400.89|4398.89|4401.39|4399.39|4400.59|4398.59|50
1637289900000|2021-11-19 02:45:00|4401.39|4399.39|4401.39|4399.39|4401.89|4399.89|4401.39|4399.39|86
1637290200000|2021-11-19 02:50:00|4400.89|4398.89|4400.89|4398.89|4401.39|4399.39|4400.89|4398.89|54
1637290500000|2021-11-19 02:55:00|4401.09|4399.09|4401.59|4399.59|4401.59|4399.59|4400.89|4398.89|51
1637290800000|2021-11-19 03:00:00|4401.39|4399.39|4401.09|4399.09|4402.39|4400.39|4400.89|4398.89|102
1637291100000|2021-11-19 03:05:00|4400.89|4398.89|4401.89|4399.89|4401.89|4399.89|4400.89|4398.89|46
1637291400000|2021-11-19 03:10:00|4401.59|4399.59|4403.39|4401.39|4403.39|4401.39|4401.59|4399.59|217
1637291700000|2021-11-19 03:15:00|4402.89|4400.89|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|97
1637292000000|2021-11-19 03:20:00|4403.09|4401.09|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|67
1637292300000|2021-11-19 03:25:00|4402.39|4400.39|4402.39|4400.39|4402.89|4400.89|4401.89|4399.89|75
1637292600000|2021-11-19 03:30:00|4401.89|4399.89|4400.39|4398.39|4402.09|4400.09|4400.39|4398.39|109
1637292900000|2021-11-19 03:35:00|4400.89|4398.89|4400.39|4398.39|4400.89|4398.89|4399.89|4397.89|74
1637293200000|2021-11-19 03:40:00|4399.89|4397.89|4400.39|4398.39|4400.39|4398.39|4399.39|4397.39|112
1637293500000|2021-11-19 03:45:00|4400.89|4398.89|4401.39|4399.39|4401.59|4399.59|4400.89|4398.89|70
1637293800000|2021-11-19 03:50:00|4401.09|4399.09|4401.89|4399.89|4402.09|4400.09|4401.09|4399.09|82
1637294100000|2021-11-19 03:55:00|4402.09|4400.09|4401.89|4399.89|4402.59|4400.59|4401.89|4399.89|42
1637294400000|2021-11-19 04:00:00|4401.39|4399.39|4402.39|4400.39|4402.39|4400.39|4401.39|4399.39|56
1637294700000|2021-11-19 04:05:00|4402.59|4400.59|4402.89|4400.89|4402.89|4400.89|4402.59|4400.59|113
1637295000000|2021-11-19 04:10:00|4402.39|4400.39|4402.89|4400.89|4402.89|4400.89|4402.39|4400.39|64
1637295300000|2021-11-19 04:15:00|4402.39|4400.39|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|52
1637295600000|2021-11-19 04:20:00|4402.89|4400.89|4402.39|4400.39|4402.89|4400.89|4401.89|4399.89|43
1637295900000|2021-11-19 04:25:00|4402.09|4400.09|4402.39|4400.39|4402.39|4400.39|4402.09|4400.09|13
1637296200000|2021-11-19 04:30:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.09|4400.09|49
1637296500000|2021-11-19 04:35:00|4402.59|4400.59|4402.39|4400.39|4402.59|4400.59|4402.39|4400.39|23
1637296800000|2021-11-19 04:40:00|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|29
1637297100000|2021-11-19 04:45:00|4402.39|4400.39|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|41
1637297400000|2021-11-19 04:50:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|74
1637297700000|2021-11-19 04:55:00|4402.89|4400.89|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|23
1637298000000|2021-11-19 05:00:00|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|4402.59|4400.59|49
1637298300000|2021-11-19 05:05:00|4403.39|4401.39|4403.39|4401.39|4403.39|4401.39|4402.89|4400.89|57
1637298600000|2021-11-19 05:10:00|4403.09|4401.09|4402.39|4400.39|4403.09|4401.09|4402.09|4400.09|61
1637298900000|2021-11-19 05:15:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|31
1637299200000|2021-11-19 05:20:00|4401.89|4399.89|4403.09|4401.09|4403.39|4401.39|4401.89|4399.89|72
1637299500000|2021-11-19 05:25:00|4403.39|4401.39|4403.09|4401.09|4403.39|4401.39|4402.89|4400.89|89
1637299800000|2021-11-19 05:30:00|4402.89|4400.89|4402.89|4400.89|4403.39|4401.39|4402.89|4400.89|49
1637300100000|2021-11-19 05:35:00|4403.39|4401.39|4403.39|4401.39|4403.89|4401.89|4402.89|4400.89|148
1637300400000|2021-11-19 05:40:00|4403.89|4401.89|4402.89|4400.89|4403.89|4401.89|4402.89|4400.89|144
1637300700000|2021-11-19 05:45:00|4403.09|4401.09|4402.89|4400.89|4403.89|4401.89|4402.89|4400.89|56
1637301000000|2021-11-19 05:50:00|4403.39|4401.39|4402.39|4400.39|4403.89|4401.89|4402.39|4400.39|132
1637301300000|2021-11-19 05:55:00|4401.89|4399.89|4401.39|4399.39|4402.39|4400.39|4401.39|4399.39|265
1637301600000|2021-11-19 06:00:00|4401.59|4399.59|4401.89|4399.89|4402.39|4400.39|4401.39|4399.39|72
1637301900000|2021-11-19 06:05:00|4401.39|4399.39|4401.89|4399.89|4402.39|4400.39|4401.39|4399.39|112
1637302200000|2021-11-19 06:10:00|4402.09|4400.09|4403.39|4401.39|4403.39|4401.39|4401.89|4399.89|122
1637302500000|2021-11-19 06:15:00|4403.09|4401.09|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|103
1637302800000|2021-11-19 06:20:00|4403.09|4401.09|4403.39|4401.39|4403.89|4401.89|4402.89|4400.89|68
1637303100000|2021-11-19 06:25:00|4403.59|4401.59|4404.39|4402.39|4404.39|4402.39|4403.59|4401.59|132
1637303400000|2021-11-19 06:30:00|4404.89|4402.89|4404.89|4402.89|4405.39|4403.39|4404.89|4402.89|314
1637303700000|2021-11-19 06:35:00|4404.39|4402.39|4404.89|4402.89|4404.89|4402.89|4404.39|4402.39|176
1637304000000|2021-11-19 06:40:00|4405.09|4403.09|4404.89|4402.89|4405.39|4403.39|4404.39|4402.39|192
1637304300000|2021-11-19 06:45:00|4404.39|4402.39|4404.39|4402.39|4404.39|4402.39|4404.39|4402.39|61
1637304600000|2021-11-19 06:50:00|4403.89|4401.89|4404.39|4402.39|4404.89|4402.89|4403.89|4401.89|223
1637304900000|2021-11-19 06:55:00|4404.59|4402.59|4404.09|4402.09|4404.89|4402.89|4403.89|4401.89|450
1637305200000|2021-11-19 07:00:00|4403.84|4402.34|4402.84|4401.34|4404.14|4402.64|4401.14|4399.64|1757
1637305500000|2021-11-19 07:05:00|4402.64|4401.14|4404.14|4402.64|4405.14|4403.64|4402.64|4401.14|759
1637305800000|2021-11-19 07:10:00|4404.64|4403.14|4402.64|4401.14|4404.64|4403.14|4402.14|4400.64|821
1637306100000|2021-11-19 07:15:00|4402.14|4400.64|4402.14|4400.64|4403.64|4402.14|4401.64|4400.14|761
1637306400000|2021-11-19 07:20:00|4402.34|4400.84|4402.14|4400.64|4404.14|4402.64|4402.14|4400.64|998
1637306700000|2021-11-19 07:25:00|4402.34|4400.84|4403.64|4402.14|4404.14|4402.64|4401.14|4399.64|486
1637307000000|2021-11-19 07:30:00|4404.14|4402.64|4405.64|4404.14|4405.64|4404.14|4403.14|4401.64|772
1637307300000|2021-11-19 07:35:00|4405.14|4403.64|4404.14|4402.64|4405.14|4403.64|4403.64|4402.14|371
1637307600000|2021-11-19 07:40:00|4404.34|4402.84|4404.14|4402.64|4404.64|4403.14|4403.14|4401.64|367
1637307900000|2021-11-19 07:45:00|4404.64|4403.14|4405.64|4404.14|4405.64|4404.14|4404.14|4402.64|852
1637308200000|2021-11-19 07:50:00|4405.14|4403.64|4403.64|4402.14|4405.14|4403.64|4403.14|4401.64|453
1637308500000|2021-11-19 07:55:00|4404.14|4402.64|4398.64|4397.14|4404.64|4403.14|4398.64|4397.14|2495
1637308800000|2021-11-19 08:00:00|4399.14|4397.64|4398.14|4396.64|4400.14|4398.64|4396.14|4394.64|7265
1637309100000|2021-11-19 08:05:00|4397.64|4396.14|4396.34|4394.84|4398.14|4396.64|4396.14|4394.64|5403
1637309400000|2021-11-19 08:10:00|4396.64|4395.14|4397.14|4395.64|4397.64|4396.14|4393.14|4391.64|5378
1637309700000|2021-11-19 08:15:00|4397.64|4396.14|4398.14|4396.64|4398.64|4397.14|4396.14|4394.64|3912
1637310000000|2021-11-19 08:20:00|4397.64|4396.14|4401.14|4399.64|4401.14|4399.64|4397.64|4396.14|2915
1637310300000|2021-11-19 08:25:00|4400.64|4399.14|4402.14|4400.64|4402.64|4401.14|4399.64|4398.14|4060
1637310600000|2021-11-19 08:30:00|4401.64|4400.14|4399.64|4398.14|4403.14|4401.64|4398.64|4397.14|3106
1637310900000|2021-11-19 08:35:00|4399.14|4397.64|4398.84|4397.34|4399.64|4398.14|4398.14|4396.64|1981
1637311200000|2021-11-19 08:40:00|4398.81|4397.31|4397.61|4396.11|4399.11|4397.61|4397.11|4395.61|3726
1637311500000|2021-11-19 08:45:00|4397.11|4395.61|4397.11|4395.61|4399.61|4398.11|4396.11|4394.61|2614
1637311800000|2021-11-19 08:50:00|4397.61|4396.11|4399.61|4398.11|4399.61|4398.11|4397.11|4395.61|2267
1637312100000|2021-11-19 08:55:00|4399.11|4397.61|4398.11|4396.61|4399.11|4397.61|4397.61|4396.11|1707
1637312400000|2021-11-19 09:00:00|4397.61|4396.11|4400.61|4399.11|4400.61|4399.11|4397.61|4396.11|2966
1637312700000|2021-11-19 09:05:00|4400.11|4398.61|4400.61|4399.11|4401.11|4399.61|4398.61|4397.11|2758
1637313000000|2021-11-19 09:10:00|4401.11|4399.61|4399.61|4398.11|4401.61|4400.11|4399.61|4398.11|5858
1637313300000|2021-11-19 09:15:00|4399.11|4397.61|4399.11|4397.61|4400.61|4399.11|4398.61|4397.11|3345
1637313600000|2021-11-19 09:20:00|4398.61|4397.11|4397.61|4396.11|4399.61|4398.11|4397.11|4395.61|5997
1637313900000|2021-11-19 09:25:00|4398.11|4396.61|4387.61|4386.11|4399.11|4397.61|4387.61|4386.11|10267
1637314200000|2021-11-19 09:30:00|4388.11|4386.61|4383.61|4382.11|4388.11|4386.61|4375.61|4374.11|18861
1637314500000|2021-11-19 09:35:00|4383.11|4381.61|4372.11|4370.61|4384.11|4382.61|4372.11|4370.61|12652
1637314800000|2021-11-19 09:40:00|4371.61|4370.11|4367.61|4366.11|4375.61|4374.11|4363.11|4361.61|15623
1637315100000|2021-11-19 09:45:00|4368.11|4366.61|4373.61|4372.11|4381.11|4379.61|4367.61|4366.11|20837
1637315400000|2021-11-19 09:50:00|4373.11|4371.61|4372.11|4370.61|4378.11|4376.61|4372.11|4370.61|9022
1637315700000|2021-11-19 09:55:00|4371.61|4370.11|4368.81|4367.31|4375.61|4374.11|4367.61|4366.11|12899
1637316000000|2021-11-19 10:00:00|4369.11|4367.61|4365.11|4363.61|4370.61|4369.11|4363.31|4361.81|9665
1637316300000|2021-11-19 10:05:00|4364.61|4363.11|4359.11|4357.61|4364.61|4363.11|4356.11|4354.61|14252
1637316600000|2021-11-19 10:10:00|4358.61|4357.11|4356.11|4354.61|4359.61|4358.11|4352.11|4350.61|13315
1637316900000|2021-11-19 10:15:00|4356.61|4355.11|4361.11|4359.61|4366.61|4365.11|4355.61|4354.11|11294
1637317200000|2021-11-19 10:20:00|4360.61|4359.11|4366.11|4364.61|4371.11|4369.61|4359.11|4357.61|9785
1637317500000|2021-11-19 10:25:00|4366.81|4365.31|4369.61|4368.11|4372.31|4370.81|4366.11|4364.61|11297
1637317800000|2021-11-19 10:30:00|4369.11|4367.61|4366.61|4365.11|4370.61|4369.11|4363.61|4362.11|9148
1637318100000|2021-11-19 10:35:00|4366.31|4364.81|4370.61|4369.11|4371.11|4369.61|4364.61|4363.11|5809
1637318400000|2021-11-19 10:40:00|4371.11|4369.61|4372.11|4370.61|4375.61|4374.11|4369.61|4368.11|6677
1637318700000|2021-11-19 10:45:00|4371.61|4370.11|4373.61|4372.11|4374.81|4373.31|4368.61|4367.11|14857
1637319000000|2021-11-19 10:50:00|4372.11|4370.61|4378.11|4376.61|4380.11|4378.61|4369.11|4367.61|67716
1637319300000|2021-11-19 10:55:00|4377.61|4376.11|4380.11|4378.61|4382.61|4381.11|4375.61|4374.11|60685
1637319600000|2021-11-19 11:00:00|4379.61|4378.11|4376.11|4374.61|4384.11|4382.61|4376.11|4374.61|14891
1637319900000|2021-11-19 11:05:00|4376.61|4375.11|4371.31|4369.81|4376.61|4375.11|4370.11|4368.61|8194
1637320200000|2021-11-19 11:10:00|4371.61|4370.11|4370.61|4369.11|4377.11|4375.61|4370.11|4368.61|6110
1637320500000|2021-11-19 11:15:00|4370.81|4369.31|4377.11|4375.61|4378.61|4377.11|4370.11|4368.61|3336
1637320800000|2021-11-19 11:20:00|4376.61|4375.11|4369.11|4367.61|4377.11|4375.61|4368.11|4366.61|5964
1637321100000|2021-11-19 11:25:00|4368.61|4367.11|4370.61|4369.11|4372.61|4371.11|4368.61|4367.11|3556
1637321400000|2021-11-19 11:30:00|4370.81|4369.31|4364.11|4362.61|4372.11|4370.61|4363.11|4361.61|5690
1637321700000|2021-11-19 11:35:00|4364.61|4363.11|4360.11|4358.61|4366.61|4365.11|4360.11|4358.61|6626
1637322000000|2021-11-19 11:40:00|4360.31|4358.81|4361.61|4360.11|4362.61|4361.11|4355.11|4353.61|8422
1637322300000|2021-11-19 11:45:00|4361.31|4359.81|4355.11|4353.61|4361.61|4360.11|4355.11|4353.61|10189
1637322600000|2021-11-19 11:50:00|4355.31|4353.81|4354.31|4352.81|4359.61|4358.11|4352.11|4350.61|8162
1637322900000|2021-11-19 11:55:00|4354.11|4352.61|4353.11|4351.61|4356.61|4355.11|4351.61|4350.11|6130
1637323200000|2021-11-19 12:00:00|4353.61|4352.11|4350.11|4348.61|4354.61|4353.11|4348.11|4346.61|7213
1637323500000|2021-11-19 12:05:00|4350.61|4349.11|4358.61|4357.11|4359.11|4357.61|4350.61|4349.11|7988
1637323800000|2021-11-19 12:10:00|4357.61|4356.11|4354.11|4352.61|4358.11|4356.61|4353.61|4352.11|4151
1637324100000|2021-11-19 12:15:00|4353.61|4352.11|4350.11|4348.61|4354.81|4353.31|4349.11|4347.61|8487
1637324400000|2021-11-19 12:20:00|4349.61|4348.11|4349.11|4347.61|4350.61|4349.11|4348.11|4346.61|4602
1637324700000|2021-11-19 12:25:00|4348.61|4347.11|4350.11|4348.61|4350.61|4349.11|4347.61|4346.11|3327
1637325000000|2021-11-19 12:30:00|4349.61|4348.11|4351.61|4350.11|4351.61|4350.11|4348.11|4346.61|7031
1637325300000|2021-11-19 12:35:00|4352.11|4350.61|4350.61|4349.11|4355.61|4354.11|4349.61|4348.11|4008
1637325600000|2021-11-19 12:40:00|4351.07|4349.57|4344.57|4343.07|4352.07|4350.57|4344.07|4342.57|10697
1637325900000|2021-11-19 12:45:00|4345.07|4343.57|4343.57|4342.07|4345.07|4343.57|4338.27|4336.77|8608
1637326200000|2021-11-19 12:50:00|4343.77|4342.27|4339.07|4337.57|4344.57|4343.07|4337.57|4336.07|6955
1637326500000|2021-11-19 12:55:00|4339.27|4337.77|4343.57|4342.07|4343.57|4342.07|4338.07|4336.57|9293
1637326800000|2021-11-19 13:00:00|4344.07|4342.57|4339.57|4338.07|4344.27|4342.77|4339.57|4338.07|4018
1637327100000|2021-11-19 13:05:00|4340.07|4338.57|4340.07|4338.57|4342.57|4341.07|4338.57|4337.07|3305
1637327400000|2021-11-19 13:10:00|4339.77|4338.27|4339.57|4338.07|4342.07|4340.57|4338.57|4337.07|3709
1637327700000|2021-11-19 13:15:00|4338.57|4337.07|4334.57|4333.07|4339.57|4338.07|4334.57|4333.07|7419
1637328000000|2021-11-19 13:20:00|4335.07|4333.57|4341.57|4340.07|4341.57|4340.07|4335.07|4333.57|7834
1637328300000|2021-11-19 13:25:00|4341.07|4339.57|4346.07|4344.57|4347.57|4346.07|4341.07|4339.57|12677
1637328600000|2021-11-19 13:30:00|4345.77|4344.27|4338.07|4336.57|4346.57|4345.07|4337.07|4335.57|5285
1637328900000|2021-11-19 13:35:00|4337.57|4336.07|4340.57|4339.07|4341.57|4340.07|4337.57|4336.07|4556
1637329200000|2021-11-19 13:40:00|4340.77|4339.27|4344.07|4342.57|4345.57|4344.07|4340.57|4339.07|2891
1637329500000|2021-11-19 13:45:00|4344.57|4343.07|4344.07|4342.57|4348.57|4347.07|4343.57|4342.07|12491
1637329800000|2021-11-19 13:50:00|4344.27|4342.77|4345.07|4343.57|4345.57|4344.07|4341.57|4340.07|5186
1637330100000|2021-11-19 13:55:00|4345.27|4343.77|4345.57|4344.07|4346.57|4345.07|4345.07|4343.57|6714
1637330400000|2021-11-19 14:00:00|4345.07|4343.57|4339.07|4337.57|4345.27|4343.77|4339.07|4337.57|3746
1637330700000|2021-11-19 14:05:00|4339.27|4337.77|4341.07|4339.57|4343.07|4341.57|4339.27|4337.77|4071
1637331000000|2021-11-19 14:10:00|4341.57|4340.07|4355.07|4353.57|4358.57|4357.07|4340.07|4338.57|15898
1637331300000|2021-11-19 14:15:00|4354.57|4353.07|4361.57|4360.07|4366.57|4365.07|4353.57|4352.07|18151
1637331600000|2021-11-19 14:20:00|4362.57|4361.07|4360.57|4359.07|4365.57|4364.07|4359.07|4357.57|8036
1637331900000|2021-11-19 14:25:00|4360.07|4358.57|4359.57|4358.07|4362.07|4360.57|4358.57|4357.07|6405
1637332200000|2021-11-19 14:30:00|4360.07|4358.57|4351.57|4350.07|4361.57|4360.07|4350.07|4348.57|9802
1637332500000|2021-11-19 14:35:00|4352.07|4350.57|4351.57|4350.07|4355.07|4353.57|4349.57|4348.07|8171
1637332800000|2021-11-19 14:40:00|4352.07|4350.57|4356.07|4354.57|4356.07|4354.57|4349.57|4348.07|5264
1637333100000|2021-11-19 14:45:00|4356.57|4355.07|4360.57|4359.07|4360.57|4359.07|4355.07|4353.57|11042
1637333400000|2021-11-19 14:50:00|4361.07|4359.57|4362.07|4360.57|4362.57|4361.07|4358.57|4357.07|5476
1637333700000|2021-11-19 14:55:00|4361.57|4360.07|4366.07|4364.57|4366.57|4365.07|4360.57|4359.07|6514
1637334000000|2021-11-19 15:00:00|4365.57|4364.07|4359.57|4358.07|4366.07|4364.57|4358.57|4357.07|7788
1637334300000|2021-11-19 15:05:00|4359.77|4358.27|4359.57|4358.07|4361.57|4360.07|4357.57|4356.07|7237
1637334600000|2021-11-19 15:10:00|4359.37|4357.87|4359.37|4357.87|4360.37|4358.87|4354.87|4353.37|5116
1637334900000|2021-11-19 15:15:00|4359.57|4358.07|4356.37|4354.87|4359.57|4358.07|4354.37|4352.87|5077
1637335200000|2021-11-19 15:20:00|4356.07|4354.57|4353.87|4352.37|4356.87|4355.37|4353.87|4352.37|13640
1637335500000|2021-11-19 15:25:00|4354.37|4352.87|4347.87|4346.37|4355.37|4353.87|4347.87|4346.37|6743
1637335800000|2021-11-19 15:30:00|4347.37|4345.87|4349.87|4348.37|4351.57|4350.07|4346.87|4345.37|4271
1637336100000|2021-11-19 15:35:00|4349.37|4347.87|4351.37|4349.87|4352.87|4351.37|4349.37|4347.87|7817
1637336400000|2021-11-19 15:40:00|4350.87|4349.37|4353.87|4352.37|4354.37|4352.87|4350.37|4348.87|8776
1637336700000|2021-11-19 15:45:00|4354.37|4352.87|4356.37|4354.87|4356.57|4355.07|4352.37|4350.87|5249
1637337000000|2021-11-19 15:50:00|4356.87|4355.37|4354.87|4353.37|4359.37|4357.87|4354.37|4352.87|5026
1637337300000|2021-11-19 15:55:00|4355.37|4353.87|4351.87|4350.37|4355.87|4354.37|4351.87|4350.37|5037
1637337600000|2021-11-19 16:00:00|4352.37|4350.87|4354.37|4352.87|4354.87|4353.37|4350.87|4349.37|6084
1637337900000|2021-11-19 16:05:00|4354.87|4353.37|4353.87|4352.37|4355.87|4354.37|4352.87|4351.37|5763
1637338200000|2021-11-19 16:10:00|4353.37|4351.87|4356.37|4354.87|4356.37|4354.87|4353.37|4351.87|3805
1637338500000|2021-11-19 16:15:00|4356.87|4355.37|4359.87|4358.37|4360.37|4358.87|4356.37|4354.87|7384
1637338800000|2021-11-19 16:20:00|4360.37|4358.87|4361.37|4359.87|4362.87|4361.37|4359.37|4357.87|13723
1637339100000|2021-11-19 16:25:00|4361.87|4360.37|4362.87|4361.37|4363.37|4361.87|4360.87|4359.37|18467
1637339400000|2021-11-19 16:30:00|4360.61|4359.11|4355.61|4354.11|4362.61|4361.11|4355.11|4353.61|27727
1637339700000|2021-11-19 16:35:00|4356.11|4354.61|4357.11|4355.61|4357.61|4356.11|4355.61|4354.11|13172
1637340000000|2021-11-19 16:40:00|4356.61|4355.11|4355.61|4354.11|4357.11|4355.61|4355.61|4354.11|11362
1637340300000|2021-11-19 16:45:00|4355.81|4354.31|4356.11|4354.61|4356.61|4355.11|4355.61|4354.11|6912
1637340600000|2021-11-19 16:50:00|4355.61|4354.11|4353.61|4352.11|4356.11|4354.61|4353.61|4352.11|6990
1637340900000|2021-11-19 16:55:00|4354.11|4352.61|4354.61|4353.11|4355.61|4354.11|4353.11|4351.61|3154
1637341200000|2021-11-19 17:00:00|4355.11|4353.61|4354.81|4353.31|4355.11|4353.61|4354.61|4353.11|1346
1637341500000|2021-11-19 17:05:00|4354.61|4353.11|4355.61|4354.11|4356.11|4354.61|4354.61|4353.11|1018
1637341800000|2021-11-19 17:10:00|4355.81|4354.31|4356.11|4354.61|4356.61|4355.11|4355.61|4354.11|1238
1637342100000|2021-11-19 17:15:00|4356.61|4355.11|4355.11|4353.61|4356.61|4355.11|4355.11|4353.61|1448
1637342400000|2021-11-19 17:20:00|4355.31|4353.81|4356.61|4355.11|4356.61|4355.11|4355.11|4353.61|1170
1637342700000|2021-11-19 17:25:00|4357.11|4355.61|4357.11|4355.61|4357.61|4356.11|4357.11|4355.61|783
1637343000000|2021-11-19 17:30:00|4357.61|4356.11|4358.31|4356.81|4358.61|4357.11|4357.61|4356.11|425
1637343300000|2021-11-19 17:35:00|4358.61|4357.11|4360.11|4358.61|4360.11|4358.61|4358.11|4356.61|1502
1637343600000|2021-11-19 17:40:00|4359.61|4358.11|4359.61|4358.11|4360.11|4358.61|4358.11|4356.61|1817
1637343900000|2021-11-19 17:45:00|4359.11|4357.61|4359.11|4357.61|4359.11|4357.61|4358.61|4357.11|382
1637344200000|2021-11-19 17:50:00|4359.61|4358.11|4360.31|4358.81|4360.61|4359.11|4359.11|4357.61|461
1637344500000|2021-11-19 17:55:00|4360.61|4359.11|4358.61|4357.11|4360.61|4359.11|4358.61|4357.11|680
1637344800000|2021-11-19 18:00:00|4358.11|4356.61|4358.61|4357.11|4359.11|4357.61|4357.61|4356.11|453
1637345100000|2021-11-19 18:05:00|4359.11|4357.61|4358.61|4357.11|4359.11|4357.61|4358.11|4356.61|579
1637345400000|2021-11-19 18:10:00|4358.81|4357.31|4356.11|4354.61|4359.11|4357.61|4355.11|4353.61|1470
1637345700000|2021-11-19 18:15:00|4356.31|4354.81|4355.61|4354.11|4357.11|4355.61|4354.11|4352.61|677
1637346000000|2021-11-19 18:20:00|4355.11|4353.61|4354.61|4353.11|4355.61|4354.11|4354.11|4352.61|349
1637346300000|2021-11-19 18:25:00|4354.11|4352.61|4349.61|4348.11|4354.11|4352.61|4349.61|4348.11|1339
1637346600000|2021-11-19 18:30:00|4349.31|4347.81|4350.11|4348.61|4351.61|4350.11|4349.11|4347.61|952
1637346900000|2021-11-19 18:35:00|4350.61|4349.11|4347.11|4345.61|4350.61|4349.11|4346.61|4345.11|586
1637347200000|2021-11-19 18:40:00|4346.61|4345.11|4348.11|4346.61|4348.11|4346.61|4345.61|4344.11|704
1637347500000|2021-11-19 18:45:00|4347.61|4346.11|4348.11|4346.61|4348.11|4346.61|4346.11|4344.61|769
1637347800000|2021-11-19 18:50:00|4347.81|4346.31|4350.61|4349.11|4350.81|4349.31|4347.61|4346.11|842
1637348100000|2021-11-19 18:55:00|4350.11|4348.61|4351.11|4349.61|4352.11|4350.61|4350.11|4348.61|1159
1637348400000|2021-11-19 19:00:00|4351.61|4350.11|4351.11|4349.61|4351.61|4350.11|4350.61|4349.11|535
1637348700000|2021-11-19 19:05:00|4351.61|4350.11|4352.61|4351.11|4353.11|4351.61|4351.11|4349.61|1271
1637349000000|2021-11-19 19:10:00|4352.31|4350.81|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|247
1637349300000|2021-11-19 19:15:00|4353.11|4351.61|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|621
1637349600000|2021-11-19 19:20:00|4353.11|4351.61|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|363
1637349900000|2021-11-19 19:25:00|4352.11|4350.61|4350.11|4348.61|4352.61|4351.11|4350.11|4348.61|232
1637350200000|2021-11-19 19:30:00|4350.31|4348.81|4349.31|4347.81|4351.11|4349.61|4347.61|4346.11|874
1637350500000|2021-11-19 19:35:00|4349.11|4347.61|4349.61|4348.11|4350.11|4348.61|4349.11|4347.61|293
1637350800000|2021-11-19 19:40:00|4349.11|4347.61|4349.61|4348.11|4350.31|4348.81|4348.61|4347.11|688
1637351100000|2021-11-19 19:45:00|4349.11|4347.61|4349.11|4347.61|4350.11|4348.61|4349.11|4347.61|307
1637351400000|2021-11-19 19:50:00|4349.31|4347.81|4350.11|4348.61|4350.11|4348.61|4348.81|4347.31|1101
1637351700000|2021-11-19 19:55:00|4349.61|4348.11|4348.61|4347.11|4350.11|4348.61|4348.61|4347.11|306
1637352000000|2021-11-19 20:00:00|4348.31|4346.81|4348.11|4346.61|4349.61|4348.11|4348.11|4346.61|559
1637352300000|2021-11-19 20:05:00|4347.61|4346.11|4348.31|4346.81|4348.61|4347.11|4347.61|4346.11|417
1637352600000|2021-11-19 20:10:00|4348.61|4347.11|4347.11|4345.61|4348.61|4347.11|4347.11|4345.61|689
1637352900000|2021-11-19 20:15:00|4346.61|4345.11|4346.61|4345.11|4347.11|4345.61|4345.61|4344.11|764
1637353200000|2021-11-19 20:20:00|4347.11|4345.61|4347.11|4345.61|4347.61|4346.11|4346.11|4344.61|405
1637353500000|2021-11-19 20:25:00|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|4346.61|4345.11|458
1637353800000|2021-11-19 20:30:00|4347.11|4345.61|4347.61|4346.11|4347.61|4346.11|4346.61|4345.11|245
1637354100000|2021-11-19 20:35:00|4348.11|4346.61|4347.11|4345.61|4348.11|4346.61|4346.61|4345.11|394
1637354400000|2021-11-19 20:40:00|4346.61|4345.11|4346.61|4345.11|4347.61|4346.11|4346.61|4345.11|746
1637354700000|2021-11-19 20:45:00|4347.11|4345.61|4347.61|4346.11|4348.11|4346.61|4346.11|4344.61|922
1637355000000|2021-11-19 20:50:00|4347.11|4345.61|4346.61|4345.11|4347.61|4346.11|4346.11|4344.61|1361
1637355300000|2021-11-19 20:55:00|4346.11|4344.61|4352.11|4350.61|4353.61|4352.11|4346.11|4344.61|2325
1637355600000|2021-11-19 21:00:00|4352.46|4349.46|4352.46|4349.46|4353.16|4350.16|4351.96|4348.96|36
1637355900000|2021-11-19 21:05:00|4352.66|4349.66|4351.96|4348.96|4354.46|4351.46|4351.76|4348.76|0
1637356200000|2021-11-19 21:10:00|4352.46|4349.46|4353.86|4350.86|4354.26|4351.26|4352.16|4349.16|0
1637356500000|2021-11-19 21:15:00|4353.56|4350.56|4353.36|4350.36|4354.06|4351.06|4353.36|4350.36|0
1637356800000|2021-11-19 21:20:00|4353.56|4350.56|4353.86|4350.86|4354.06|4351.06|4353.36|4350.36|0
1637357100000|2021-11-19 21:25:00|4354.06|4351.06|4354.06|4351.06|4354.86|4351.86|4354.06|4351.06|0
1637357400000|2021-11-19 21:30:00|4354.26|4351.26|4354.46|4351.46|4354.46|4351.46|4354.26|4351.26|0
1637357700000|2021-11-19 21:35:00|4354.66|4351.66|4354.46|4351.46|4354.76|4351.76|4353.86|4350.86|0
1637358000000|2021-11-19 21:40:00|4354.26|4351.26|4354.76|4351.76|4354.76|4351.76|4354.06|4351.06|0
1637358300000|2021-11-19 21:45:00|4354.96|4351.96|4354.96|4351.96|4355.66|4352.66|4354.86|4351.86|0
1637358600000|2021-11-19 21:50:00|4354.86|4351.86|4355.46|4352.46|4355.66|4352.66|4354.26|4351.26|0
1637358900000|2021-11-19 21:55:00|4355.66|4352.66|4356.46|4353.46|4356.66|4353.66|4355.16|4352.16|0
1637535600000|2021-11-21 23:00:00|4361.47|4358.47|4358.87|4355.87|4361.87|4358.87|4357.67|4354.67|0
1637535900000|2021-11-21 23:05:00|4358.67|4355.67|4359.07|4356.07|4360.47|4357.47|4358.67|4355.67|0
1637536200000|2021-11-21 23:10:00|4359.27|4356.27|4355.97|4352.97|4359.27|4356.27|4355.27|4352.27|0
1637536500000|2021-11-21 23:15:00|4355.77|4352.77|4355.47|4352.47|4355.97|4352.97|4355.07|4352.07|0
1637536800000|2021-11-21 23:20:00|4355.77|4352.77|4356.47|4353.47|4356.47|4353.47|4355.47|4352.47|0
1637537100000|2021-11-21 23:25:00|4356.27|4353.27|4357.57|4354.57|4357.97|4354.97|4356.27|4353.27|0
1637537400000|2021-11-21 23:30:00|4357.37|4354.37|4356.47|4353.47|4357.87|4354.87|4356.17|4353.17|0
1637537700000|2021-11-21 23:35:00|4356.87|4353.87|4356.87|4353.87|4358.07|4355.07|4356.67|4353.67|0
1637538000000|2021-11-21 23:40:00|4357.17|4354.17|4355.47|4352.47|4357.37|4354.37|4355.47|4352.47|0
1637538300000|2021-11-21 23:45:00|4355.77|4352.77|4354.77|4351.77|4355.77|4352.77|4353.67|4350.67|0
1637538600000|2021-11-21 23:50:00|4354.57|4351.57|4355.47|4352.47|4355.47|4352.47|4354.37|4351.37|0
1637538900000|2021-11-21 23:55:00|4355.27|4352.27|4353.47|4350.47|4355.47|4352.47|4353.17|4350.17|0
1637539200000|2021-11-22 00:00:00|4353.67|4350.67|4354.37|4351.37|4355.07|4352.07|4351.77|4348.77|0
1637539500000|2021-11-22 00:05:00|4355.27|4352.27|4356.47|4353.47|4356.67|4353.67|4354.77|4351.77|0
1637539800000|2021-11-22 00:10:00|4356.67|4353.67|4357.57|4354.57|4357.87|4354.87|4356.47|4353.47|0
1637540100000|2021-11-22 00:15:00|4357.37|4354.37|4354.57|4352.57|4357.37|4354.57|4351.37|4349.37|772
1637540400000|2021-11-22 00:20:00|4354.87|4352.87|4354.87|4352.87|4355.37|4353.37|4354.37|4352.37|27
1637540700000|2021-11-22 00:25:00|4354.37|4352.37|4355.87|4353.87|4356.37|4354.37|4354.37|4352.37|265
1637541000000|2021-11-22 00:30:00|4355.37|4353.37|4356.37|4354.37|4356.37|4354.37|4354.87|4352.87|105
1637541300000|2021-11-22 00:35:00|4356.07|4354.07|4353.37|4351.37|4356.37|4354.37|4352.87|4350.87|500
1637541600000|2021-11-22 00:40:00|4353.87|4351.87|4355.87|4353.87|4355.87|4353.87|4353.87|4351.87|240
1637541900000|2021-11-22 00:45:00|4356.07|4354.07|4358.07|4356.07|4358.57|4356.57|4355.37|4353.37|186
1637542200000|2021-11-22 00:50:00|4358.37|4356.37|4358.57|4356.57|4359.37|4357.37|4358.37|4356.37|71
1637542500000|2021-11-22 00:55:00|4358.87|4356.87|4358.87|4356.87|4359.37|4357.37|4358.37|4356.37|73
1637542800000|2021-11-22 01:00:00|4359.37|4357.37|4360.37|4358.37|4360.57|4358.57|4358.87|4356.87|209
1637543100000|2021-11-22 01:05:00|4360.87|4358.87|4361.87|4359.87|4362.37|4360.37|4360.37|4358.37|98
1637543400000|2021-11-22 01:10:00|4361.37|4359.37|4361.37|4359.37|4361.37|4359.37|4360.37|4358.37|262
1637543700000|2021-11-22 01:15:00|4361.87|4359.87|4360.87|4358.87|4362.37|4360.37|4360.37|4358.37|276
1637544000000|2021-11-22 01:20:00|4360.37|4358.37|4360.87|4358.87|4361.87|4359.87|4360.37|4358.37|212
1637544300000|2021-11-22 01:25:00|4361.37|4359.37|4361.37|4359.37|4361.87|4359.87|4360.57|4358.57|99
1637544600000|2021-11-22 01:30:00|4361.57|4359.57|4361.37|4359.37|4362.37|4360.37|4360.87|4358.87|184
1637544900000|2021-11-22 01:35:00|4360.87|4358.87|4362.87|4360.87|4362.87|4360.87|4360.37|4358.37|117
1637545200000|2021-11-22 01:40:00|4363.37|4361.37|4362.37|4360.37|4363.37|4361.37|4361.87|4359.87|264
1637545500000|2021-11-22 01:45:00|4362.57|4360.57|4362.37|4360.37|4362.87|4360.87|4361.87|4359.87|220
1637545800000|2021-11-22 01:50:00|4362.87|4360.87|4363.87|4361.87|4364.37|4362.37|4362.87|4360.87|160
1637546100000|2021-11-22 01:55:00|4364.37|4362.37|4363.37|4361.37|4364.37|4362.37|4362.87|4360.87|204
1637546400000|2021-11-22 02:00:00|4363.87|4361.87|4364.87|4362.87|4364.87|4362.87|4363.87|4361.87|229
1637546700000|2021-11-22 02:05:00|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|48
1637547000000|2021-11-22 02:10:00|4364.87|4362.87|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|164
1637547300000|2021-11-22 02:15:00|4364.87|4362.87|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|88
1637547600000|2021-11-22 02:20:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|114
1637547900000|2021-11-22 02:25:00|4365.37|4363.37|4365.37|4363.37|4365.87|4363.87|4365.37|4363.37|156
1637548200000|2021-11-22 02:30:00|4365.87|4363.87|4365.87|4363.87|4366.37|4364.37|4365.07|4363.07|86
1637548500000|2021-11-22 02:35:00|4365.37|4363.37|4366.37|4364.37|4366.37|4364.37|4365.37|4363.37|29
1637548800000|2021-11-22 02:40:00|4366.87|4364.87|4366.37|4364.37|4366.87|4364.87|4365.87|4363.87|47
1637549100000|2021-11-22 02:45:00|4365.87|4363.87|4365.87|4363.87|4365.87|4363.87|4365.87|4363.87|29
1637549400000|2021-11-22 02:50:00|4365.37|4363.37|4363.87|4361.87|4365.37|4363.37|4363.87|4361.87|129
1637549700000|2021-11-22 02:55:00|4364.37|4362.37|4365.37|4363.37|4365.37|4363.37|4363.87|4361.87|79
1637550000000|2021-11-22 03:00:00|4364.87|4362.87|4363.87|4361.87|4365.37|4363.37|4363.57|4361.57|123
1637550300000|2021-11-22 03:05:00|||||||||64
1637550600000|2021-11-22 03:10:00|4364.37|4362.37|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|96
1637550900000|2021-11-22 03:15:00|4364.87|4362.87|4364.57|4362.57|4364.87|4362.87|4364.37|4362.37|53
1637551200000|2021-11-22 03:20:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|101
1637551500000|2021-11-22 03:25:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|208
1637551800000|2021-11-22 03:30:00|4364.37|4362.37|4364.37|4362.37|4364.57|4362.57|4363.87|4361.87|49
1637552100000|2021-11-22 03:35:00|4364.87|4362.87|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|64
1637552400000|2021-11-22 03:40:00|4364.07|4362.07|4364.87|4362.87|4365.37|4363.37|4364.07|4362.07|19
1637552700000|2021-11-22 03:45:00|4364.37|4362.37|4363.87|4361.87|4364.87|4362.87|4363.87|4361.87|36
1637553000000|2021-11-22 03:50:00|4364.37|4362.37|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|49
1637553300000|2021-11-22 03:55:00|4364.57|4362.57|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|14
1637553600000|2021-11-22 04:00:00|4364.87|4362.87|4367.37|4365.37|4367.87|4365.87|4364.87|4362.87|919
1637553900000|2021-11-22 04:05:00|4367.87|4365.87|4368.37|4366.37|4368.37|4366.37|4367.87|4365.87|42
1637554200000|2021-11-22 04:10:00|4368.87|4366.87|4368.87|4366.87|4369.37|4367.37|4368.37|4366.37|89
1637554500000|2021-11-22 04:15:00|4368.37|4366.37|4368.37|4366.37|4368.87|4366.87|4368.37|4366.37|69
1637554800000|2021-11-22 04:20:00|4368.87|4366.87|4367.37|4365.37|4368.87|4366.87|4366.87|4364.87|58
1637555100000|2021-11-22 04:25:00|4367.87|4365.87|4367.87|4365.87|4368.87|4366.87|4367.37|4365.37|102
1637555400000|2021-11-22 04:30:00|4368.07|4366.07|4367.37|4365.37|4368.07|4366.07|4367.37|4365.37|49
1637555700000|2021-11-22 04:35:00|4367.07|4365.07|4367.37|4365.37|4367.57|4365.57|4367.07|4365.07|32
1637556000000|2021-11-22 04:40:00|||||||||14
1637556300000|2021-11-22 04:45:00|4366.87|4364.87|4366.87|4364.87|4367.37|4365.37|4366.37|4364.37|37
1637556600000|2021-11-22 04:50:00|4366.57|4364.57|4365.87|4363.87|4366.87|4364.87|4365.87|4363.87|9
1637556900000|2021-11-22 04:55:00|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|54
1637557200000|2021-11-22 05:00:00|4364.87|4362.87|4364.37|4362.37|4365.37|4363.37|4364.37|4362.37|45
1637557500000|2021-11-22 05:05:00|4363.87|4361.87|4363.87|4361.87|4363.87|4361.87|4363.37|4361.37|59
1637557800000|2021-11-22 05:10:00|4363.57|4361.57|4363.87|4361.87|4363.87|4361.87|4363.37|4361.37|15
1637558100000|2021-11-22 05:15:00|4363.37|4361.37|4363.37|4361.37|4363.37|4361.37|4363.37|4361.37|18
1637558400000|2021-11-22 05:20:00|4363.87|4361.87|4363.37|4361.37|4363.87|4361.87|4363.37|4361.37|105
1637558700000|2021-11-22 05:25:00|4363.57|4361.57|4363.87|4361.87|4364.37|4362.37|4363.57|4361.57|37
1637559000000|2021-11-22 05:30:00|4363.37|4361.37|4363.87|4361.87|4364.07|4362.07|4363.37|4361.37|41
1637559300000|2021-11-22 05:35:00|4364.37|4362.37|4364.37|4362.37|4364.37|4362.37|4364.37|4362.37|39
1637559600000|2021-11-22 05:40:00|4363.87|4361.87|4363.87|4361.87|4364.37|4362.37|4363.87|4361.87|23
1637559900000|2021-11-22 05:45:00|4364.37|4362.37|4365.37|4363.37|4365.37|4363.37|4364.37|4362.37|44
1637560200000|2021-11-22 05:50:00|4364.87|4362.87|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|17
1637560500000|2021-11-22 05:55:00|4364.87|4362.87|4365.57|4363.57|4365.87|4363.87|4364.87|4362.87|25
1637560800000|2021-11-22 06:00:00|4365.37|4363.37|4364.87|4362.87|4365.37|4363.37|4364.87|4362.87|24
1637561100000|2021-11-22 06:05:00|4365.37|4363.37|4364.57|4362.57|4365.37|4363.37|4364.57|4362.57|25
1637561400000|2021-11-22 06:10:00|4364.87|4362.87|4364.87|4362.87|4365.37|4363.37|4364.87|4362.87|30
1637561700000|2021-11-22 06:15:00|4365.37|4363.37|4366.37|4364.37|4366.37|4364.37|4365.37|4363.37|81
1637562000000|2021-11-22 06:20:00|4366.87|4364.87|4367.37|4365.37|4367.37|4365.37|4366.87|4364.87|61
1637562300000|2021-11-22 06:25:00|4367.87|4365.87|4368.87|4366.87|4368.87|4366.87|4367.87|4365.87|269
1637562600000|2021-11-22 06:30:00|4368.57|4366.57|4365.87|4363.87|4368.87|4366.87|4365.87|4363.87|446
1637562900000|2021-11-22 06:35:00|4366.37|4364.37|4365.87|4363.87|4366.87|4364.87|4365.87|4363.87|21
1637563200000|2021-11-22 06:40:00|4366.37|4364.37|4364.87|4362.87|4366.37|4364.37|4364.87|4362.87|75
1637563500000|2021-11-22 06:45:00|4364.37|4362.37|4363.87|4361.87|4364.87|4362.87|4363.87|4361.87|356
1637563800000|2021-11-22 06:50:00|4364.37|4362.37|4363.87|4361.87|4364.37|4362.37|4363.87|4361.87|130
1637564100000|2021-11-22 06:55:00|4363.37|4361.37|4362.57|4360.57|4363.87|4361.87|4362.37|4360.37|818
1637564400000|2021-11-22 07:00:00|4362.32|4360.82|4359.62|4358.12|4366.62|4365.12|4359.32|4357.82|2392
1637564700000|2021-11-22 07:05:00|4360.12|4358.62|4365.12|4363.62|4366.12|4364.62|4359.12|4357.62|1203
1637565000000|2021-11-22 07:10:00|4364.62|4363.12|4365.62|4364.12|4365.62|4364.12|4363.12|4361.62|850
1637565300000|2021-11-22 07:15:00|4365.12|4363.62|4366.62|4365.12|4367.12|4365.62|4365.12|4363.62|635
1637565600000|2021-11-22 07:20:00|4367.12|4365.62|4366.62|4365.12|4367.12|4365.62|4365.12|4363.62|473
1637565900000|2021-11-22 07:25:00|4366.82|4365.32|4365.12|4363.62|4369.12|4367.62|4365.12|4363.62|1105
1637566200000|2021-11-22 07:30:00|4365.62|4364.12|4367.12|4365.62|4367.12|4365.62|4364.62|4363.12|725
1637566500000|2021-11-22 07:35:00|4366.62|4365.12|4364.62|4363.12|4366.62|4365.12|4364.62|4363.12|3258
1637566800000|2021-11-22 07:40:00|4364.12|4362.62|4364.12|4362.62|4365.12|4363.62|4363.62|4362.12|849
1637567100000|2021-11-22 07:45:00|4364.62|4363.12|4366.62|4365.12|4367.12|4365.62|4364.62|4363.12|584
1637567400000|2021-11-22 07:50:00|4367.12|4365.62|4367.62|4366.12|4367.62|4366.12|4366.12|4364.62|668
1637567700000|2021-11-22 07:55:00|4367.12|4365.62|4361.62|4360.12|4369.12|4367.62|4361.62|4360.12|1629
1637568000000|2021-11-22 08:00:00|4362.12|4360.62|4369.62|4368.12|4370.62|4369.12|4362.12|4360.62|8436
1637568300000|2021-11-22 08:05:00|4369.12|4367.62|4368.12|4366.62|4370.12|4368.62|4366.12|4364.62|5474
1637568600000|2021-11-22 08:10:00|4367.62|4366.12|4367.12|4365.62|4369.62|4368.12|4364.12|4362.62|4670
1637568900000|2021-11-22 08:15:00|4366.62|4365.12|4370.12|4368.62|4371.12|4369.62|4366.62|4365.12|3664
1637569200000|2021-11-22 08:20:00|4370.62|4369.12|4371.12|4369.62|4373.12|4371.62|4370.12|4368.62|4318
1637569500000|2021-11-22 08:25:00|4370.62|4369.12|4369.62|4368.12|4371.12|4369.62|4362.62|4361.12|4200
1637569800000|2021-11-22 08:30:00|4370.12|4368.62|4371.12|4369.62|4371.12|4369.62|4366.62|4365.12|2849
1637570100000|2021-11-22 08:35:00|4370.62|4369.12|4371.12|4369.62|4372.12|4370.62|4368.12|4366.62|2170
1637570400000|2021-11-22 08:40:00|4371.02|4369.52|4369.52|4368.02|4371.02|4369.52|4368.02|4366.52|3389
1637570700000|2021-11-22 08:45:00|4370.02|4368.52|4368.52|4367.02|4372.02|4370.52|4367.52|4366.02|2752
1637571000000|2021-11-22 08:50:00|4368.02|4366.52|4364.52|4363.02|4369.52|4368.02|4364.52|4363.02|2195
1637571300000|2021-11-22 08:55:00|4365.02|4363.52|4365.52|4364.02|4366.02|4364.52|4363.52|4362.02|1925
1637571600000|2021-11-22 09:00:00|4365.02|4363.52|4366.02|4364.52|4368.02|4366.52|4363.52|4362.02|2695
1637571900000|2021-11-22 09:05:00|4366.52|4365.02|4368.02|4366.52|4368.52|4367.02|4365.02|4363.52|2443
1637572200000|2021-11-22 09:10:00|4367.72|4366.22|4368.52|4367.02|4370.02|4368.52|4367.02|4365.52|1681
1637572500000|2021-11-22 09:15:00|4368.02|4366.52|4365.02|4363.52|4370.02|4368.52|4363.52|4362.02|1623
1637572800000|2021-11-22 09:20:00|4364.52|4363.02|4367.02|4365.52|4369.02|4367.52|4364.52|4363.02|3017
1637573100000|2021-11-22 09:25:00|4367.52|4366.02|4367.02|4365.52|4369.52|4368.02|4366.52|4365.02|4564
1637573400000|2021-11-22 09:30:00|4367.22|4365.72|4364.02|4362.52|4368.02|4366.52|4364.02|4362.52|4760
1637573700000|2021-11-22 09:35:00|4364.52|4363.02|4361.52|4360.02|4366.02|4364.52|4361.22|4359.72|3622
1637574000000|2021-11-22 09:40:00|4362.02|4360.52|4361.02|4359.52|4362.52|4361.02|4361.02|4359.52|1703
1637574300000|2021-11-22 09:45:00|4360.52|4359.02|4357.02|4355.52|4360.52|4359.02|4356.02|4354.52|3315
1637574600000|2021-11-22 09:50:00|4356.52|4355.02|4358.52|4357.02|4359.02|4357.52|4355.52|4354.02|6445
1637574900000|2021-11-22 09:55:00|4358.02|4356.52|4359.02|4357.52|4360.52|4359.02|4358.02|4356.52|2072
1637575200000|2021-11-22 10:00:00|4359.52|4358.02|4359.22|4357.72|4361.02|4359.52|4358.02|4356.52|1765
1637575500000|2021-11-22 10:05:00|4359.02|4357.52|4362.02|4360.52|4362.52|4361.02|4359.02|4357.52|6920
1637575800000|2021-11-22 10:10:00|4362.52|4361.02|4359.72|4358.22|4364.02|4362.52|4358.52|4357.02|1778
1637576100000|2021-11-22 10:15:00|4359.52|4358.02|4358.02|4356.52|4360.52|4359.02|4357.02|4355.52|2938
1637576400000|2021-11-22 10:20:00|4357.52|4356.02|4358.02|4356.52|4358.02|4356.52|4357.02|4355.52|2327
1637576700000|2021-11-22 10:25:00|4358.52|4357.02|4357.52|4356.02|4358.72|4357.22|4356.02|4354.52|1302
1637577000000|2021-11-22 10:30:00|4357.22|4355.72|4357.52|4356.02|4358.52|4357.02|4356.52|4355.02|961
1637577300000|2021-11-22 10:35:00|4357.02|4355.52|4357.52|4356.02|4358.02|4356.52|4355.52|4354.02|4662
1637577600000|2021-11-22 10:40:00|4357.02|4355.52|4358.52|4357.02|4358.52|4357.02|4356.52|4355.02|1260
1637577900000|2021-11-22 10:45:00|4358.02|4356.52|4359.02|4357.52|4359.52|4358.02|4357.52|4356.02|4088
1637578200000|2021-11-22 10:50:00|4359.52|4358.02|4359.52|4358.02|4360.22|4358.72|4358.02|4356.52|2333
1637578500000|2021-11-22 10:55:00|4360.02|4358.52|4359.52|4358.02|4360.52|4359.02|4358.02|4356.52|5627
1637578800000|2021-11-22 11:00:00|4359.02|4357.52|4361.02|4359.52|4361.02|4359.52|4359.02|4357.52|4980
1637579100000|2021-11-22 11:05:00|4361.52|4360.02|4362.02|4360.52|4362.02|4360.52|4360.02|4358.52|962
1637579400000|2021-11-22 11:10:00|4361.52|4360.02|4360.52|4359.02|4362.02|4360.52|4360.02|4358.52|707
1637579700000|2021-11-22 11:15:00|4360.02|4358.52|4360.52|4359.02|4361.52|4360.02|4359.02|4357.52|1476
1637580000000|2021-11-22 11:20:00|4360.22|4358.72|4361.02|4359.52|4361.52|4360.02|4359.52|4358.02|1736
1637580300000|2021-11-22 11:25:00|4360.52|4359.02|4358.52|4357.02|4361.02|4359.52|4358.02|4356.52|931
1637580600000|2021-11-22 11:30:00|4358.02|4356.52|4359.52|4358.02|4359.52|4358.02|4358.02|4356.52|773
1637580900000|2021-11-22 11:35:00|4359.02|4357.52|4360.22|4358.72|4360.52|4359.02|4358.52|4357.02|5041
1637581200000|2021-11-22 11:40:00|4360.02|4358.52|4359.52|4358.02|4361.02|4359.52|4359.22|4357.72|1321
1637581500000|2021-11-22 11:45:00|4359.72|4358.22|4358.52|4357.02|4360.02|4358.52|4358.52|4357.02|802
1637581800000|2021-11-22 11:50:00|4358.72|4357.22|4347.02|4345.52|4359.52|4358.02|4341.52|4340.02|12493
1637582100000|2021-11-22 11:55:00|4346.52|4345.02|4346.02|4344.52|4349.02|4347.52|4343.52|4342.02|7203
1637582400000|2021-11-22 12:00:00|4346.52|4345.02|4348.02|4346.52|4351.02|4349.52|4345.52|4344.02|5137
1637582700000|2021-11-22 12:05:00|4347.72|4346.22|4350.52|4349.02|4351.52|4350.02|4347.52|4346.02|2079
1637583000000|2021-11-22 12:10:00|4350.02|4348.52|4345.02|4343.52|4351.02|4349.52|4345.02|4343.52|1980
1637583300000|2021-11-22 12:15:00|4345.22|4343.72|4345.52|4344.02|4348.52|4347.02|4344.52|4343.02|1802
1637583600000|2021-11-22 12:20:00|4345.22|4343.72|4342.52|4341.02|4348.52|4347.02|4340.52|4339.02|3788
1637583900000|2021-11-22 12:25:00|4342.72|4341.22|4343.02|4341.52|4345.52|4344.02|4342.72|4341.22|4631
1637584200000|2021-11-22 12:30:00|4343.52|4342.02|4347.52|4346.02|4348.52|4347.02|4343.02|4341.52|2093
1637584500000|2021-11-22 12:35:00|4347.22|4345.72|4346.52|4345.02|4349.02|4347.52|4346.52|4345.02|1608
1637584800000|2021-11-22 12:40:00|4346.95|4345.45|4346.95|4345.45|4347.45|4345.95|4345.95|4344.45|1818
1637585100000|2021-11-22 12:45:00|4347.15|4345.65|4346.95|4345.45|4347.45|4345.95|4345.95|4344.45|2712
1637585400000|2021-11-22 12:50:00|4346.45|4344.95|4345.95|4344.45|4347.45|4345.95|4345.45|4343.95|1075
1637585700000|2021-11-22 12:55:00|4346.45|4344.95|4345.95|4344.45|4346.45|4344.95|4344.45|4342.95|1606
1637586000000|2021-11-22 13:00:00|4345.45|4343.95|4347.95|4346.45|4347.95|4346.45|4344.95|4343.45|8787
1637586300000|2021-11-22 13:05:00|4347.45|4345.95|4343.95|4342.45|4347.95|4346.45|4343.45|4341.95|3017
1637586600000|2021-11-22 13:10:00|4344.45|4342.95|4339.45|4337.95|4345.45|4343.95|4339.45|4337.95|4356
1637586900000|2021-11-22 13:15:00|4339.95|4338.45|4339.95|4338.45|4340.95|4339.45|4336.45|4334.95|4486
1637587200000|2021-11-22 13:20:00|4339.45|4337.95|4338.45|4336.95|4339.95|4338.45|4337.45|4335.95|2276
1637587500000|2021-11-22 13:25:00|4337.45|4335.95|4341.45|4339.95|4341.45|4339.95|4337.45|4335.95|7954
1637587800000|2021-11-22 13:30:00|4340.95|4339.45|4342.95|4341.45|4344.95|4343.45|4340.95|4339.45|2436
1637588100000|2021-11-22 13:35:00|4343.15|4341.65|4339.45|4337.95|4343.45|4341.95|4338.95|4337.45|1929
1637588400000|2021-11-22 13:40:00|4338.95|4337.45|4339.45|4337.95|4340.95|4339.45|4337.95|4336.45|1584
1637588700000|2021-11-22 13:45:00|4339.95|4338.45|4342.95|4341.45|4344.45|4342.95|4339.95|4338.45|1831
1637589000000|2021-11-22 13:50:00|4342.45|4340.95|4342.95|4341.45|4343.45|4341.95|4340.95|4339.45|2562
1637589300000|2021-11-22 13:55:00|4343.15|4341.65|4342.45|4340.95|4345.45|4343.95|4342.45|4340.95|1538
1637589600000|2021-11-22 14:00:00|4342.95|4341.45|4351.95|4350.45|4352.45|4350.95|4342.45|4340.95|10876
1637589900000|2021-11-22 14:05:00|4351.45|4349.95|4346.45|4344.95|4351.45|4349.95|4345.95|4344.45|4300
1637590200000|2021-11-22 14:10:00|4345.95|4344.45|4346.95|4345.45|4347.95|4346.45|4345.95|4344.45|2387
1637590500000|2021-11-22 14:15:00|4346.45|4344.95|4348.95|4347.45|4349.45|4347.95|4346.45|4344.95|2131
1637590800000|2021-11-22 14:20:00|4348.65|4347.15|4349.95|4348.45|4351.95|4350.45|4348.45|4346.95|2571
1637591100000|2021-11-22 14:25:00|4350.45|4348.95|4352.45|4350.95|4353.45|4351.95|4349.45|4347.95|3384
1637591400000|2021-11-22 14:30:00|4352.95|4351.45|4352.95|4351.45|4353.95|4352.45|4350.45|4348.95|3495
1637591700000|2021-11-22 14:35:00|4353.45|4351.95|4351.45|4349.95|4355.45|4353.95|4350.95|4349.45|3165
1637592000000|2021-11-22 14:40:00|4351.95|4350.45|4355.45|4353.95|4355.45|4353.95|4351.45|4349.95|8753
1637592300000|2021-11-22 14:45:00|4355.15|4353.65|4355.95|4354.45|4355.95|4354.45|4349.95|4348.45|6775
1637592600000|2021-11-22 14:50:00|4356.45|4354.95|4355.45|4353.95|4357.95|4356.45|4353.95|4352.45|6106
1637592900000|2021-11-22 14:55:00|4355.95|4354.45|4357.65|4356.15|4357.95|4356.45|4354.95|4353.45|4111
1637593200000|2021-11-22 15:00:00|4357.95|4356.45|4360.45|4358.95|4362.45|4360.95|4357.45|4355.95|7235
1637593500000|2021-11-22 15:05:00|4360.95|4359.45|4359.95|4358.45|4362.45|4360.95|4359.45|4357.95|7018
1637593800000|2021-11-22 15:10:00|4359.82|4358.32|4361.82|4360.32|4362.32|4360.82|4358.82|4357.32|4090
1637594100000|2021-11-22 15:15:00|4362.02|4360.52|4362.82|4361.32|4364.32|4362.82|4360.82|4359.32|3702
1637594400000|2021-11-22 15:20:00|4363.32|4361.82|4362.82|4361.32|4364.32|4362.82|4361.82|4360.32|3971
1637594700000|2021-11-22 15:25:00|4362.32|4360.82|4361.32|4359.82|4363.32|4361.82|4360.82|4359.32|4470
1637595000000|2021-11-22 15:30:00|4361.82|4360.32|4363.02|4361.52|4363.82|4362.32|4361.82|4360.32|1856
1637595300000|2021-11-22 15:35:00|4363.32|4361.82|4362.32|4360.82|4363.32|4361.82|4362.32|4360.82|1242
1637595600000|2021-11-22 15:40:00|4361.82|4360.32|4362.32|4360.82|4362.32|4360.82|4361.32|4359.82|1945
1637595900000|2021-11-22 15:45:00|4361.82|4360.32|4361.82|4360.32|4362.32|4360.82|4359.82|4358.32|3433
1637596200000|2021-11-22 15:50:00|4362.32|4360.82|4359.32|4357.82|4362.32|4360.82|4359.32|4357.82|1683
1637596500000|2021-11-22 15:55:00|4359.82|4358.32|4359.82|4358.32|4359.82|4358.32|4358.32|4356.82|2780
1637596800000|2021-11-22 16:00:00|4360.02|4358.52|4356.82|4355.32|4360.82|4359.32|4356.32|4354.82|4974
1637597100000|2021-11-22 16:05:00|4357.32|4355.82|4353.82|4352.32|4357.32|4355.82|4353.32|4351.82|5521
1637597400000|2021-11-22 16:10:00|4354.32|4352.82|4352.32|4350.82|4354.32|4352.82|4351.32|4349.82|5716
1637597700000|2021-11-22 16:15:00|4351.82|4350.32|4349.32|4347.82|4351.82|4350.32|4348.82|4347.32|5317
1637598000000|2021-11-22 16:20:00|4349.02|4347.52|4348.82|4347.32|4351.02|4349.52|4347.82|4346.32|7313
1637598300000|2021-11-22 16:25:00|4348.32|4346.82|4346.82|4345.32|4348.32|4346.82|4345.32|4343.82|14574
1637598600000|2021-11-22 16:30:00|4346.32|4344.82|4339.82|4338.32|4347.32|4345.82|4338.82|4337.32|40676
1637598900000|2021-11-22 16:35:00|4339.32|4337.82|4341.82|4340.32|4342.82|4341.32|4339.32|4337.82|23549
1637599200000|2021-11-22 16:40:00|4341.32|4339.82|4337.32|4335.82|4341.82|4340.32|4337.32|4335.82|9370
1637599500000|2021-11-22 16:45:00|4336.82|4335.32|4335.82|4334.32|4338.52|4337.02|4335.32|4333.82|8919
1637599800000|2021-11-22 16:50:00|4335.52|4334.02|4332.32|4330.82|4336.32|4334.82|4332.32|4330.82|11115
1637600100000|2021-11-22 16:55:00|4331.82|4330.32|4329.82|4328.32|4332.32|4330.82|4323.32|4321.82|8075
1637600400000|2021-11-22 17:00:00|4328.82|4327.32|4330.82|4329.32|4331.82|4330.32|4327.32|4325.82|5909
1637600700000|2021-11-22 17:05:00|4330.32|4328.82|4330.82|4329.32|4331.82|4330.32|4328.32|4326.82|4168
1637601000000|2021-11-22 17:10:00|4330.52|4329.02|4330.32|4328.82|4332.32|4330.82|4330.02|4328.52|2877
1637601300000|2021-11-22 17:15:00|4330.52|4329.02|4332.32|4330.82|4333.82|4332.32|4330.52|4329.02|4875
1637601600000|2021-11-22 17:20:00|4332.82|4331.32|4329.32|4327.82|4332.82|4331.32|4328.82|4327.32|1670
1637601900000|2021-11-22 17:25:00|4329.82|4328.32|4333.32|4331.82|4333.82|4332.32|4329.52|4328.02|1120
1637602200000|2021-11-22 17:30:00|4333.02|4331.52|4335.32|4333.82|4335.82|4334.32|4332.82|4331.32|2226
1637602500000|2021-11-22 17:35:00|4335.52|4334.02|4336.32|4334.82|4337.32|4335.82|4334.32|4332.82|1199
1637602800000|2021-11-22 17:40:00|4336.82|4335.32|4339.32|4337.82|4339.82|4338.32|4336.82|4335.32|1051
1637603100000|2021-11-22 17:45:00|4339.02|4337.52|4338.32|4336.82|4339.32|4337.82|4337.82|4336.32|643
1637603400000|2021-11-22 17:50:00|4338.82|4337.32|4334.82|4333.32|4338.82|4337.32|4334.32|4332.82|671
1637603700000|2021-11-22 17:55:00|4335.32|4333.82|4335.32|4333.82|4336.82|4335.32|4334.32|4332.82|471
1637604000000|2021-11-22 18:00:00|4335.52|4334.02|4333.82|4332.32|4335.82|4334.32|4333.32|4331.82|670
1637604300000|2021-11-22 18:05:00|4334.32|4332.82|4333.32|4331.82|4334.82|4333.32|4333.32|4331.82|1061
1637604600000|2021-11-22 18:10:00|4332.82|4331.32|4336.32|4334.82|4336.32|4334.82|4332.82|4331.32|574
1637604900000|2021-11-22 18:15:00|4336.82|4335.32|4338.32|4336.82|4338.82|4337.32|4336.32|4334.82|358
1637605200000|2021-11-22 18:20:00|4337.82|4336.32|4338.82|4337.32|4339.32|4337.82|4337.82|4336.32|201
1637605500000|2021-11-22 18:25:00|4339.02|4337.52|4338.32|4336.82|4339.32|4337.82|4337.32|4335.82|561
1637605800000|2021-11-22 18:30:00|4338.52|4337.02|4337.82|4336.32|4339.82|4338.32|4337.82|4336.32|465
1637606100000|2021-11-22 18:35:00|4338.32|4336.82|4338.32|4336.82|4339.82|4338.32|4337.82|4336.32|623
1637606400000|2021-11-22 18:40:00|4337.82|4336.32|4338.82|4337.32|4338.82|4337.32|4336.82|4335.32|542
1637606700000|2021-11-22 18:45:00|4338.32|4336.82|4337.32|4335.82|4339.32|4337.82|4337.32|4335.82|296
1637607000000|2021-11-22 18:50:00|4337.52|4336.02|4337.82|4336.32|4338.32|4336.82|4337.32|4335.82|344
1637607300000|2021-11-22 18:55:00|4338.02|4336.52|4337.82|4336.32|4338.82|4337.32|4337.32|4335.82|492
1637607600000|2021-11-22 19:00:00|4337.32|4335.82|4342.02|4340.52|4342.32|4340.82|4337.32|4335.82|1542
1637607900000|2021-11-22 19:05:00|4341.82|4340.32|4341.82|4340.32|4342.32|4340.82|4341.82|4340.32|867
1637608200000|2021-11-22 19:10:00|4341.32|4339.82|4341.82|4340.32|4341.82|4340.32|4341.32|4339.82|331
1637608500000|2021-11-22 19:15:00|4342.02|4340.52|4341.32|4339.82|4342.32|4340.82|4341.32|4339.82|431
1637608800000|2021-11-22 19:20:00|4341.52|4340.02|4341.32|4339.82|4342.32|4340.82|4340.82|4339.32|257
1637609100000|2021-11-22 19:25:00|4340.82|4339.32|4340.82|4339.32|4341.32|4339.82|4340.32|4338.82|75
1637609400000|2021-11-22 19:30:00|4341.32|4339.82|4342.82|4341.32|4343.32|4341.82|4340.82|4339.32|768
1637609700000|2021-11-22 19:35:00|4343.32|4341.82|4343.82|4342.32|4344.32|4342.82|4343.32|4341.82|264
1637610000000|2021-11-22 19:40:00|4343.32|4341.82|4344.32|4342.82|4344.82|4343.32|4343.32|4341.82|304
1637610300000|2021-11-22 19:45:00|4344.82|4343.32|4346.32|4344.82|4346.32|4344.82|4344.02|4342.52|396
1637610600000|2021-11-22 19:50:00|4345.82|4344.32|4348.32|4346.82|4348.82|4347.32|4345.82|4344.32|1423
1637610900000|2021-11-22 19:55:00|4347.82|4346.32|4347.32|4345.82|4347.82|4346.32|4346.82|4345.32|826
1637611200000|2021-11-22 20:00:00|4347.02|4345.52|4348.82|4347.32|4349.32|4347.82|4346.32|4344.82|1166
1637611500000|2021-11-22 20:05:00|4348.52|4347.02|4349.32|4347.82|4349.32|4347.82|4348.32|4346.82|435
1637611800000|2021-11-22 20:10:00|4348.82|4347.32|4347.82|4346.32|4350.32|4348.82|4347.82|4346.32|605
1637612100000|2021-11-22 20:15:00|4348.32|4346.82|4346.82|4345.32|4348.32|4346.82|4346.32|4344.82|454
1637612400000|2021-11-22 20:20:00|4347.32|4345.82|4345.82|4344.32|4347.32|4345.82|4345.32|4343.82|474
1637612700000|2021-11-22 20:25:00|4345.52|4344.02|4342.82|4341.32|4345.82|4344.32|4342.32|4340.82|606
1637613000000|2021-11-22 20:30:00|4342.32|4340.82|4343.82|4342.32|4343.82|4342.32|4342.32|4340.82|604
1637613300000|2021-11-22 20:35:00|4343.52|4342.02|4341.82|4340.32|4344.32|4342.82|4341.82|4340.32|732
1637613600000|2021-11-22 20:40:00|4342.02|4340.52|4337.32|4335.82|4342.32|4340.82|4337.32|4335.82|1065
1637613900000|2021-11-22 20:45:00|4337.82|4336.32|4334.82|4333.32|4338.82|4337.32|4334.32|4332.82|1247
1637614200000|2021-11-22 20:50:00|4333.82|4332.32|4326.82|4325.32|4333.82|4332.32|4326.82|4325.32|5233
1637614500000|2021-11-22 20:55:00|4326.32|4324.82|4324.52|4323.02|4327.82|4326.32|4323.82|4322.32|4445
1637614800000|2021-11-22 21:00:00|4325.27|4322.27|4324.27|4321.27|4325.27|4322.27|4319.97|4316.97|21271
1637615100000|2021-11-22 21:05:00|4324.07|4321.07|4325.27|4322.27|4325.67|4322.67|4324.07|4321.07|0
1637615400000|2021-11-22 21:10:00|4325.47|4322.47|4328.27|4325.27|4328.47|4325.47|4324.97|4321.97|0
1637615700000|2021-11-22 21:15:00|4327.97|4324.97|4326.37|4323.37|4327.97|4324.97|4325.27|4322.27|0
1637616000000|2021-11-22 21:20:00|4326.57|4323.57|4327.27|4324.27|4327.97|4324.97|4326.17|4323.17|0
1637616300000|2021-11-22 21:25:00|4327.57|4324.57|4325.47|4322.47|4327.97|4324.97|4325.47|4322.47|0
1637616600000|2021-11-22 21:30:00|4325.27|4322.27|4324.27|4321.27|4326.57|4323.57|4324.07|4321.07|0
1637616900000|2021-11-22 21:35:00|4324.57|4321.57|4324.07|4321.07|4324.57|4321.57|4322.47|4319.47|0
1637617200000|2021-11-22 21:40:00|4323.87|4320.87|4325.47|4322.47|4325.67|4322.67|4323.87|4320.87|0
1637617500000|2021-11-22 21:45:00|4325.67|4322.67|4325.47|4322.47|4326.07|4323.07|4324.77|4321.77|0
1637617800000|2021-11-22 21:50:00|4325.67|4322.67|4327.27|4324.27|4327.27|4324.27|4325.27|4322.27|0
1637618100000|2021-11-22 21:55:00|4327.57|4324.57|4328.77|4325.77|4328.97|4325.97|4327.57|4324.57|0
1637618400000|2021-11-22 22:00:00|4328.87|4325.87|4328.87|4325.87|4329.17|4326.17|4328.47|4325.47|0
1637618700000|2021-11-22 22:05:00|4329.07|4326.07|4328.67|4325.67|4329.07|4326.07|4328.67|4325.67|0
1637619000000|2021-11-22 22:10:00|4328.57|4325.57|4328.67|4325.67|4328.67|4325.67|4328.57|4325.57|0
1637619300000|2021-11-22 22:15:00|4328.77|4325.77|4328.47|4325.47|4328.77|4325.77|4328.47|4325.47|0
1637619600000|2021-11-22 22:20:00|4328.57|4325.57|4328.47|4325.47|4328.57|4325.57|4328.47|4325.47|0
1637619900000|2021-11-22 22:25:00|4328.57|4325.57|4328.37|4325.37|4328.57|4325.57|4328.37|4325.37|0
1637620200000|2021-11-22 22:30:00|4328.47|4325.47|4328.27|4325.27|4328.47|4325.47|4328.27|4325.27|0
1637620500000|2021-11-22 22:35:00|4328.17|4325.17|4328.37|4325.37|4328.37|4325.37|4328.17|4325.17|0
1637620800000|2021-11-22 22:40:00|4328.27|4325.27|4328.27|4325.27|4328.37|4325.37|4328.27|4325.27|0
1637621100000|2021-11-22 22:45:00|4328.07|4325.07|4328.37|4325.37|4328.37|4325.37|4328.07|4325.07|0
1637621400000|2021-11-22 22:50:00|4328.47|4325.47|4328.37|4325.37|4328.47|4325.47|4328.27|4325.27|0
1637621700000|2021-11-22 22:55:00|4328.47|4325.47|4328.47|4325.47|4328.77|4325.77|4328.37|4325.37|0
1637622000000|2021-11-22 23:00:00|4329.97|4326.97|4331.67|4328.67|4332.17|4329.17|4329.47|4326.47|0
1637622300000|2021-11-22 23:05:00|4331.77|4328.77|4331.47|4328.47|4332.37|4329.37|4330.27|4327.27|0
1637622600000|2021-11-22 23:10:00|4331.67|4328.67|4331.27|4328.27|4332.27|4329.27|4331.27|4328.27|0
1637622900000|2021-11-22 23:15:00|4331.47|4328.47|4331.27|4328.27|4332.17|4329.17|4330.97|4327.97|0
1637623200000|2021-11-22 23:20:00|4331.47|4328.47|4330.77|4327.77|4331.47|4328.47|4330.27|4327.27|0
1637623500000|2021-11-22 23:25:00|4330.57|4327.57|4330.97|4327.97|4331.27|4328.27|4330.27|4327.27|0
1637623800000|2021-11-22 23:30:00|4331.07|4328.07|4330.07|4327.07|4331.27|4328.27|4329.57|4326.57|0
1637624100000|2021-11-22 23:35:00|4329.87|4326.87|4330.57|4327.57|4330.77|4327.77|4329.87|4326.87|0
1637624400000|2021-11-22 23:40:00|4330.37|4327.37|4329.37|4326.37|4330.97|4327.97|4329.37|4326.37|0
1637624700000|2021-11-22 23:45:00|4329.57|4326.57|4329.17|4326.17|4329.87|4326.87|4328.67|4325.67|0
1637625000000|2021-11-22 23:50:00|4329.27|4326.27|4329.87|4326.87|4330.07|4327.07|4329.17|4326.17|0
1637625300000|2021-11-22 23:55:00|4330.07|4327.07|4329.87|4326.87|4330.27|4327.27|4329.57|4326.57|0
1637625600000|2021-11-23 00:00:00|4330.07|4327.07|4328.67|4325.67|4330.07|4327.07|4327.57|4324.57|0
1637625900000|2021-11-23 00:05:00|4328.47|4325.47|4328.67|4325.67|4328.97|4325.97|4327.27|4324.27|0
1637626200000|2021-11-23 00:10:00|4328.57|4325.57|4329.17|4326.17|4329.57|4326.57|4328.47|4325.47|0
1637626500000|2021-11-23 00:15:00|4328.97|4325.97|4330.07|4328.07|4330.07|4328.07|4325.57|4323.57|875
1637626800000|2021-11-23 00:20:00|4329.57|4327.57|4329.77|4327.77|4330.07|4328.07|4328.57|4326.57|234
1637627100000|2021-11-23 00:25:00|4330.07|4328.07|4331.57|4329.57|4331.57|4329.57|4330.07|4328.07|162
1637627400000|2021-11-23 00:30:00|4331.27|4329.27|4330.07|4328.07|4332.07|4330.07|4329.57|4327.57|155
1637627700000|2021-11-23 00:35:00|4330.27|4328.27|4330.07|4328.07|4330.57|4328.57|4329.57|4327.57|109
1637628000000|2021-11-23 00:40:00|4330.27|4328.27|4330.57|4328.57|4331.07|4329.07|4330.07|4328.07|46
1637628300000|2021-11-23 00:45:00|4330.27|4328.27|4330.57|4328.57|4330.57|4328.57|4330.07|4328.07|34
1637628600000|2021-11-23 00:50:00|4330.07|4328.07|4329.57|4327.57|4330.57|4328.57|4329.57|4327.57|140
1637628900000|2021-11-23 00:55:00|4330.07|4328.07|4330.57|4328.57|4330.57|4328.57|4330.07|4328.07|29
1637629200000|2021-11-23 01:00:00|4331.07|4329.07|4329.57|4327.57|4331.77|4329.77|4329.57|4327.57|203
1637629500000|2021-11-23 01:05:00|4329.77|4327.77|4330.07|4328.07|4330.07|4328.07|4329.27|4327.27|74
1637629800000|2021-11-23 01:10:00|4329.77|4327.77|4327.57|4325.57|4330.07|4328.07|4327.57|4325.57|219
1637630100000|2021-11-23 01:15:00|4327.07|4325.07|4328.07|4326.07|4328.07|4326.07|4325.57|4323.57|188
1637630400000|2021-11-23 01:20:00|4327.57|4325.57|4326.57|4324.57|4328.07|4326.07|4326.07|4324.07|94
1637630700000|2021-11-23 01:25:00|4327.07|4325.07|4328.07|4326.07|4329.07|4327.07|4327.07|4325.07|347
1637631000000|2021-11-23 01:30:00|4328.57|4326.57|4330.57|4328.57|4331.07|4329.07|4327.07|4325.07|136
1637631300000|2021-11-23 01:35:00|4330.07|4328.07|4330.07|4328.07|4330.57|4328.57|4329.57|4327.57|99
1637631600000|2021-11-23 01:40:00|4329.77|4327.77|4329.07|4327.07|4330.57|4328.57|4328.57|4326.57|126
1637631900000|2021-11-23 01:45:00|4328.57|4326.57|4327.57|4325.57|4328.57|4326.57|4326.07|4324.07|159
1637632200000|2021-11-23 01:50:00|4328.07|4326.07|4326.57|4324.57|4329.07|4327.07|4326.57|4324.57|106
1637632500000|2021-11-23 01:55:00|4326.07|4324.07|4326.57|4324.57|4327.57|4325.57|4325.57|4323.57|113
1637632800000|2021-11-23 02:00:00|4327.07|4325.07|4325.57|4323.57|4328.07|4326.07|4325.57|4323.57|164
1637633100000|2021-11-23 02:05:00|4325.77|4323.77|4325.57|4323.57|4327.07|4325.07|4324.57|4322.57|186
1637633400000|2021-11-23 02:10:00|4325.77|4323.77|4327.07|4325.07|4327.57|4325.57|4325.57|4323.57|69
1637633700000|2021-11-23 02:15:00|4327.57|4325.57|4326.57|4324.57|4329.07|4327.07|4326.57|4324.57|86
1637634000000|2021-11-23 02:20:00|4327.07|4325.07|4325.07|4323.07|4327.57|4325.57|4325.07|4323.07|100
1637634300000|2021-11-23 02:25:00|4324.57|4322.57|4323.57|4321.57|4325.07|4323.07|4323.07|4321.07|177
1637634600000|2021-11-23 02:30:00|4322.57|4320.57|4321.27|4319.27|4323.07|4321.07|4321.07|4319.07|421
1637634900000|2021-11-23 02:35:00|4321.57|4319.57|4323.07|4321.07|4323.57|4321.57|4321.27|4319.27|93
1637635200000|2021-11-23 02:40:00|4323.57|4321.57|4323.07|4321.07|4324.07|4322.07|4322.07|4320.07|80
1637635500000|2021-11-23 02:45:00|4322.57|4320.57|4322.07|4320.07|4322.57|4320.57|4321.57|4319.57|82
1637635800000|2021-11-23 02:50:00|4322.57|4320.57|4322.07|4320.07|4324.57|4322.57|4322.07|4320.07|632
1637636100000|2021-11-23 02:55:00|4322.57|4320.57|4325.07|4323.07|4325.57|4323.57|4322.57|4320.57|350
1637636400000|2021-11-23 03:00:00|4325.57|4323.57|4327.07|4325.07|4328.57|4326.57|4325.07|4323.07|134
1637636700000|2021-11-23 03:05:00|4327.57|4325.57|4326.57|4324.57|4327.57|4325.57|4325.57|4323.57|41
1637637000000|2021-11-23 03:10:00|4326.27|4324.27|4327.27|4325.27|4327.57|4325.57|4326.07|4324.07|41
1637637300000|2021-11-23 03:15:00|4327.57|4325.57|4326.57|4324.57|4328.57|4326.57|4326.57|4324.57|48
1637637600000|2021-11-23 03:20:00|4327.07|4325.07|4328.57|4326.57|4328.57|4326.57|4327.07|4325.07|13
1637637900000|2021-11-23 03:25:00|4329.07|4327.07|4327.77|4325.77|4330.07|4328.07|4327.57|4325.57|92
1637638200000|2021-11-23 03:30:00|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|4327.07|4325.07|57
1637638500000|2021-11-23 03:35:00|4328.27|4326.27|4328.07|4326.07|4328.57|4326.57|4327.57|4325.57|15
1637638800000|2021-11-23 03:40:00|4328.27|4326.27|4327.57|4325.57|4328.27|4326.27|4327.07|4325.07|33
1637639100000|2021-11-23 03:45:00|4327.07|4325.07|4327.07|4325.07|4328.07|4326.07|4326.57|4324.57|87
1637639400000|2021-11-23 03:50:00|4327.57|4325.57|4328.07|4326.07|4328.07|4326.07|4327.57|4325.57|7
1637639700000|2021-11-23 03:55:00|4328.57|4326.57|4328.07|4326.07|4328.57|4326.57|4328.07|4326.07|9
1637640000000|2021-11-23 04:00:00|4328.57|4326.57|4330.07|4328.07|4330.07|4328.07|4328.27|4326.27|145
1637640300000|2021-11-23 04:05:00|4330.27|4328.27|4329.07|4327.07|4330.57|4328.57|4328.57|4326.57|56
1637640600000|2021-11-23 04:10:00|4329.27|4327.27|4329.57|4327.57|4329.57|4327.57|4329.07|4327.07|17
1637640900000|2021-11-23 04:15:00|4329.07|4327.07|4329.07|4327.07|4329.57|4327.57|4328.57|4326.57|36
1637641200000|2021-11-23 04:20:00|4329.27|4327.27|4329.07|4327.07|4329.57|4327.57|4329.07|4327.07|7
1637641500000|2021-11-23 04:25:00|4329.57|4327.57|4328.07|4326.07|4329.57|4327.57|4328.07|4326.07|54
1637641800000|2021-11-23 04:30:00|4327.57|4325.57|4328.07|4326.07|4328.07|4326.07|4327.57|4325.57|12
1637642100000|2021-11-23 04:35:00|||||||||1
1637642400000|2021-11-23 04:40:00|4327.57|4325.57|4327.57|4325.57|4327.57|4325.57|4327.07|4325.07|34
1637642700000|2021-11-23 04:45:00|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|10
1637643000000|2021-11-23 04:50:00|4328.77|4326.77|4328.57|4326.57|4328.77|4326.77|4328.57|4326.57|39
1637643300000|2021-11-23 04:55:00|4329.07|4327.07|4329.07|4327.07|4329.77|4327.77|4328.57|4326.57|91
1637643600000|2021-11-23 05:00:00|4329.57|4327.57|4327.57|4325.57|4329.57|4327.57|4327.57|4325.57|64
1637643900000|2021-11-23 05:05:00|4328.07|4326.07|4327.57|4325.57|4328.07|4326.07|4327.57|4325.57|8
1637644200000|2021-11-23 05:10:00|4327.07|4325.07|4326.57|4324.57|4327.27|4325.27|4326.27|4324.27|43
1637644500000|2021-11-23 05:15:00|4326.27|4324.27|4326.07|4324.07|4326.57|4324.57|4325.57|4323.57|18
1637644800000|2021-11-23 05:20:00|4325.57|4323.57|4326.07|4324.07|4326.07|4324.07|4325.07|4323.07|19
1637645100000|2021-11-23 05:25:00|4325.57|4323.57|4325.07|4323.07|4325.57|4323.57|4324.57|4322.57|11
1637645400000|2021-11-23 05:30:00|4324.57|4322.57|4323.07|4321.07|4324.77|4322.77|4322.57|4320.57|81
1637645700000|2021-11-23 05:35:00|4323.57|4321.57|4322.57|4320.57|4323.57|4321.57|4322.07|4320.07|108
1637646000000|2021-11-23 05:40:00|4322.27|4320.27|4317.07|4315.07|4322.27|4320.27|4316.57|4314.57|654
1637646300000|2021-11-23 05:45:00|4316.57|4314.57|4318.57|4316.57|4319.07|4317.07|4316.57|4314.57|187
1637646600000|2021-11-23 05:50:00|4317.77|4315.77|4317.57|4315.57|4318.57|4316.57|4317.07|4315.07|136
1637646900000|2021-11-23 05:55:00|4317.77|4315.77|4320.07|4318.07|4320.07|4318.07|4317.57|4315.57|186
1637647200000|2021-11-23 06:00:00|4319.57|4317.57|4321.07|4319.07|4322.07|4320.07|4319.57|4317.57|195
1637647500000|2021-11-23 06:05:00|4321.57|4319.57|4321.57|4319.57|4322.57|4320.57|4321.07|4319.07|131
1637647800000|2021-11-23 06:10:00|4321.27|4319.27|4321.57|4319.57|4321.57|4319.57|4321.07|4319.07|45
1637648100000|2021-11-23 06:15:00|4321.07|4319.07|4320.07|4318.07|4321.27|4319.27|4320.07|4318.07|43
1637648400000|2021-11-23 06:20:00|4320.57|4318.57|4318.07|4316.07|4320.57|4318.57|4317.57|4315.57|171
1637648700000|2021-11-23 06:25:00|4318.57|4316.57|4316.57|4314.57|4318.57|4316.57|4316.07|4314.07|169
1637649000000|2021-11-23 06:30:00|4317.07|4315.07|4320.07|4318.07|4320.57|4318.57|4316.07|4314.07|253
1637649300000|2021-11-23 06:35:00|4319.77|4317.77|4317.57|4315.57|4319.77|4317.77|4317.07|4315.07|254
1637649600000|2021-11-23 06:40:00|4317.77|4315.77|4319.57|4317.57|4320.07|4318.07|4317.77|4315.77|160
1637649900000|2021-11-23 06:45:00|4320.07|4318.07|4319.07|4317.07|4321.07|4319.07|4319.07|4317.07|500
1637650200000|2021-11-23 06:50:00|4318.57|4316.57|4318.57|4316.57|4319.57|4317.57|4318.07|4316.07|319
1637650500000|2021-11-23 06:55:00|4319.07|4317.07|4319.07|4317.07|4319.77|4317.77|4318.07|4316.07|304
1637650800000|2021-11-23 07:00:00|4318.82|4317.32|4318.82|4317.32|4322.82|4321.32|4315.32|4313.82|2564
1637651100000|2021-11-23 07:05:00|4318.32|4316.82|4307.82|4306.32|4318.32|4316.82|4307.82|4306.32|4432
1637651400000|2021-11-23 07:10:00|4307.32|4305.82|4303.82|4302.32|4308.32|4306.82|4303.32|4301.82|6116
1637651700000|2021-11-23 07:15:00|4304.52|4303.02|4303.82|4302.32|4306.32|4304.82|4300.32|4298.82|3243
1637652000000|2021-11-23 07:20:00|4303.52|4302.02|4305.32|4303.82|4307.82|4306.32|4302.02|4300.52|2322
1637652300000|2021-11-23 07:25:00|4305.02|4303.52|4302.32|4300.82|4305.32|4303.82|4301.32|4299.82|1185
1637652600000|2021-11-23 07:30:00|4302.82|4301.32|4300.82|4299.32|4303.82|4302.32|4300.82|4299.32|1904
1637652900000|2021-11-23 07:35:00|4300.32|4298.82|4295.02|4293.52|4300.82|4299.32|4289.82|4288.32|5776
1637653200000|2021-11-23 07:40:00|4294.82|4293.32|4302.82|4301.32|4303.32|4301.82|4294.32|4292.82|3392
1637653500000|2021-11-23 07:45:00|4302.32|4300.82|4302.32|4300.82|4303.32|4301.82|4298.82|4297.32|2326
1637653800000|2021-11-23 07:50:00|4302.82|4301.32|4307.82|4306.32|4308.82|4307.32|4302.82|4301.32|3005
1637654100000|2021-11-23 07:55:00|4308.32|4306.82|4306.32|4304.82|4311.82|4310.32|4305.82|4304.32|3015
1637654400000|2021-11-23 08:00:00|4306.52|4305.02|4300.82|4299.32|4311.32|4309.82|4300.32|4298.82|12244
1637654700000|2021-11-23 08:05:00|4300.52|4299.02|4298.82|4297.32|4300.82|4299.32|4294.82|4293.32|10699
1637655000000|2021-11-23 08:10:00|4297.82|4296.32|4289.52|4288.02|4301.82|4300.32|4288.32|4286.82|9526
1637655300000|2021-11-23 08:15:00|4290.82|4289.32|4289.82|4288.32|4296.32|4294.82|4288.82|4287.32|11377
1637655600000|2021-11-23 08:20:00|4290.02|4288.52|4282.32|4280.82|4292.32|4290.82|4275.82|4274.32|17601
1637655900000|2021-11-23 08:25:00|4281.82|4280.32|4276.82|4275.32|4282.82|4281.32|4275.82|4274.32|10966
1637656200000|2021-11-23 08:30:00|4276.52|4275.02|4275.32|4273.82|4277.02|4275.52|4270.82|4269.32|13067
1637656500000|2021-11-23 08:35:00|4276.32|4274.82|4277.02|4275.52|4281.32|4279.82|4271.32|4269.82|12187
1637656800000|2021-11-23 08:40:00|4276.6|4275.1|4279.6|4278.1|4279.9|4278.4|4271.9|4270.4|7747
1637657100000|2021-11-23 08:45:00|4279.9|4278.4|4271.9|4270.4|4280.4|4278.9|4270.9|4269.4|7486
1637657400000|2021-11-23 08:50:00|4272.4|4270.9|4278.4|4276.9|4278.4|4276.9|4270.9|4269.4|8878
1637657700000|2021-11-23 08:55:00|4277.9|4276.4|4282.4|4280.9|4282.9|4281.4|4273.4|4271.9|7968
1637658000000|2021-11-23 09:00:00|4282.6|4281.1|4275.4|4273.9|4286.4|4284.9|4275.4|4273.9|9740
1637658300000|2021-11-23 09:05:00|4274.9|4273.4|4270.4|4268.9|4276.4|4274.9|4267.9|4266.4|10666
1637658600000|2021-11-23 09:10:00|4269.9|4268.4|4276.9|4275.4|4277.4|4275.9|4269.9|4268.4|5912
1637658900000|2021-11-23 09:15:00|4276.6|4275.1|4280.9|4279.4|4282.4|4280.9|4274.4|4272.9|6813
1637659200000|2021-11-23 09:20:00|4280.4|4278.9|4286.4|4284.9|4286.9|4285.4|4278.9|4277.4|7033
1637659500000|2021-11-23 09:25:00|4285.9|4284.4|4284.9|4283.4|4288.4|4286.9|4283.4|4281.9|7578
1637659800000|2021-11-23 09:30:00|4285.4|4283.9|4284.4|4282.9|4289.4|4287.9|4281.4|4279.9|7083
1637660100000|2021-11-23 09:35:00|4284.9|4283.4|4291.4|4289.9|4292.9|4291.4|4283.4|4281.9|5798
1637660400000|2021-11-23 09:40:00|4290.9|4289.4|4290.9|4289.4|4295.4|4293.9|4289.4|4287.9|5337
1637660700000|2021-11-23 09:45:00|4290.4|4288.9|4291.9|4290.4|4295.4|4293.9|4288.4|4286.9|4370
1637661000000|2021-11-23 09:50:00|4292.1|4290.6|4292.9|4291.4|4294.4|4292.9|4291.4|4289.9|3446
1637661300000|2021-11-23 09:55:00|4292.4|4290.9|4294.4|4292.9|4294.4|4292.9|4291.1|4289.6|4114
1637661600000|2021-11-23 10:00:00|4294.9|4293.4|4297.9|4296.4|4297.9|4296.4|4294.4|4292.9|4691
1637661900000|2021-11-23 10:05:00|4297.6|4296.1|4297.9|4296.4|4299.9|4298.4|4296.4|4294.9|3613
1637662200000|2021-11-23 10:10:00|4298.4|4296.9|4300.9|4299.4|4301.4|4299.9|4297.4|4295.9|3723
1637662500000|2021-11-23 10:15:00|4301.4|4299.9|4301.4|4299.9|4303.4|4301.9|4299.4|4297.9|4882
1637662800000|2021-11-23 10:20:00|4300.9|4299.4|4302.9|4301.4|4304.9|4303.4|4299.9|4298.4|4999
1637663100000|2021-11-23 10:25:00|4303.4|4301.9|4303.4|4301.9|4304.9|4303.4|4302.9|4301.4|3157
1637663400000|2021-11-23 10:30:00|4303.9|4302.4|4302.4|4300.9|4303.9|4302.4|4300.4|4298.9|3037
1637663700000|2021-11-23 10:35:00|4302.9|4301.4|4304.4|4302.9|4304.9|4303.4|4302.1|4300.6|5765
1637664000000|2021-11-23 10:40:00|4304.9|4303.4|4307.4|4305.9|4308.9|4307.4|4304.9|4303.4|2559
1637664300000|2021-11-23 10:45:00|4306.9|4305.4|4301.9|4300.4|4306.9|4305.4|4300.9|4299.4|3813
1637664600000|2021-11-23 10:50:00|4302.1|4300.6|4304.4|4302.9|4306.9|4305.4|4301.4|4299.9|2749
1637664900000|2021-11-23 10:55:00|4304.9|4303.4|4302.4|4300.9|4305.9|4304.4|4301.9|4300.4|4124
1637665200000|2021-11-23 11:00:00|4303.4|4301.9|4300.4|4298.9|4305.6|4304.1|4298.9|4297.4|3482
1637665500000|2021-11-23 11:05:00|4300.6|4299.1|4292.4|4290.9|4300.9|4299.4|4292.4|4290.9|9477
1637665800000|2021-11-23 11:10:00|4291.9|4290.4|4292.4|4290.9|4294.4|4292.9|4290.4|4288.9|4092
1637666100000|2021-11-23 11:15:00|4291.9|4290.4|4297.1|4295.6|4297.4|4295.9|4288.9|4287.4|7854
1637666400000|2021-11-23 11:20:00|4297.4|4295.9|4296.9|4295.4|4299.9|4298.4|4296.9|4295.4|2204
1637666700000|2021-11-23 11:25:00|4297.1|4295.6|4296.9|4295.4|4298.4|4296.9|4294.9|4293.4|2175
1637667000000|2021-11-23 11:30:00|4296.6|4295.1|4297.4|4295.9|4298.4|4296.9|4296.4|4294.9|1307
1637667300000|2021-11-23 11:35:00|4296.9|4295.4|4303.4|4301.9|4303.9|4302.4|4296.9|4295.4|4492
1637667600000|2021-11-23 11:40:00|4303.9|4302.4|4304.9|4303.4|4305.4|4303.9|4303.9|4302.4|3511
1637667900000|2021-11-23 11:45:00|4305.9|4304.4|4306.4|4304.9|4307.9|4306.4|4305.9|4304.4|3231
1637668200000|2021-11-23 11:50:00|4306.9|4305.4|4309.9|4308.4|4311.4|4309.9|4306.9|4305.4|3634
1637668500000|2021-11-23 11:55:00|4309.4|4307.9|4309.9|4308.4|4312.6|4311.1|4309.4|4307.9|5216
1637668800000|2021-11-23 12:00:00|4310.4|4308.9|4309.9|4308.4|4310.9|4309.4|4308.4|4306.9|2798
1637669100000|2021-11-23 12:05:00|4309.4|4307.9|4312.4|4310.9|4313.4|4311.9|4309.4|4307.9|2336
1637669400000|2021-11-23 12:10:00|4311.9|4310.4|4312.9|4311.4|4312.9|4311.4|4309.4|4307.9|4875
1637669700000|2021-11-23 12:15:00|4312.6|4311.1|4311.4|4309.9|4312.9|4311.4|4309.9|4308.4|4934
1637670000000|2021-11-23 12:20:00|4310.9|4309.4|4316.9|4315.4|4317.4|4315.9|4310.4|4308.9|3873
1637670300000|2021-11-23 12:25:00|4317.4|4315.9|4312.9|4311.4|4317.4|4315.9|4312.9|4311.4|3313
1637670600000|2021-11-23 12:30:00|4312.4|4310.9|4312.4|4310.9|4313.4|4311.9|4308.4|4306.9|7851
1637670900000|2021-11-23 12:35:00|4312.9|4311.4|4311.9|4310.4|4313.9|4312.4|4310.9|4309.4|2165
1637671200000|2021-11-23 12:40:00|4312.12|4310.62|4312.12|4310.62|4313.12|4311.62|4310.62|4309.12|1712
1637671500000|2021-11-23 12:45:00|4312.32|4310.82|4311.12|4309.62|4315.12|4313.62|4311.12|4309.62|4301
1637671800000|2021-11-23 12:50:00|4310.62|4309.12|4313.62|4312.12|4314.62|4313.12|4310.12|4308.62|1950
1637672100000|2021-11-23 12:55:00|4313.12|4311.62|4314.12|4312.62|4314.32|4312.82|4313.12|4311.62|1595
1637672400000|2021-11-23 13:00:00|4313.62|4312.12|4317.62|4316.12|4317.62|4316.12|4313.12|4311.62|3328
1637672700000|2021-11-23 13:05:00|4317.12|4315.62|4314.12|4312.62|4318.12|4316.62|4313.62|4312.12|2868
1637673000000|2021-11-23 13:10:00|4313.82|4312.32|4312.12|4310.62|4315.12|4313.62|4311.62|4310.12|2165
1637673300000|2021-11-23 13:15:00|4312.62|4311.12|4311.62|4310.12|4314.12|4312.62|4311.32|4309.82|1298
1637673600000|2021-11-23 13:20:00|4311.12|4309.62|4313.62|4312.12|4314.12|4312.62|4311.12|4309.62|1985
1637673900000|2021-11-23 13:25:00|4314.12|4312.62|4312.62|4311.12|4314.62|4313.12|4312.12|4310.62|890
1637674200000|2021-11-23 13:30:00|4313.12|4311.62|4312.62|4311.12|4313.12|4311.62|4310.82|4309.32|1965
1637674500000|2021-11-23 13:35:00|4312.32|4310.82|4309.62|4308.12|4312.62|4311.12|4309.62|4308.12|1924
1637674800000|2021-11-23 13:40:00|4310.12|4308.62|4310.62|4309.12|4311.62|4310.12|4309.12|4307.62|1886
1637675100000|2021-11-23 13:45:00|4310.32|4308.82|4309.12|4307.62|4311.62|4310.12|4309.12|4307.62|1049
1637675400000|2021-11-23 13:50:00|4308.62|4307.12|4309.12|4307.62|4310.62|4309.12|4308.62|4307.12|2012
1637675700000|2021-11-23 13:55:00|4309.62|4308.12|4309.12|4307.62|4310.62|4309.12|4308.12|4306.62|2604
1637676000000|2021-11-23 14:00:00|4309.62|4308.12|4311.62|4310.12|4311.62|4310.12|4309.32|4307.82|1347
1637676300000|2021-11-23 14:05:00|4312.12|4310.62|4311.62|4310.12|4314.62|4313.12|4311.62|4310.12|1651
1637676600000|2021-11-23 14:10:00|4311.82|4310.32|4312.62|4311.12|4313.12|4311.62|4311.82|4310.32|1305
1637676900000|2021-11-23 14:15:00|4312.12|4310.62|4311.62|4310.12|4312.62|4311.12|4310.12|4308.62|1453
1637677200000|2021-11-23 14:20:00|4311.12|4309.62|4311.12|4309.62|4312.32|4310.82|4310.62|4309.12|2122
1637677500000|2021-11-23 14:25:00|4310.62|4309.12|4311.62|4310.12|4311.62|4310.12|4310.62|4309.12|2411
1637677800000|2021-11-23 14:30:00|4312.12|4310.62|4308.12|4306.62|4315.62|4314.12|4308.12|4306.62|8295
1637678100000|2021-11-23 14:35:00|4307.62|4306.12|4315.12|4313.62|4316.12|4314.62|4307.62|4306.12|9217
1637678400000|2021-11-23 14:40:00|4314.62|4313.12|4322.82|4321.32|4324.62|4323.12|4314.62|4313.12|13555
1637678700000|2021-11-23 14:45:00|4322.62|4321.12|4326.12|4324.62|4328.62|4327.12|4322.62|4321.12|6783
1637679000000|2021-11-23 14:50:00|4326.62|4325.12|4327.62|4326.12|4329.62|4328.12|4325.62|4324.12|6702
1637679300000|2021-11-23 14:55:00|4328.12|4326.62|4321.32|4319.82|4328.62|4327.12|4321.12|4319.62|6273
1637679600000|2021-11-23 15:00:00|4321.62|4320.12|4319.12|4317.62|4324.12|4322.62|4317.12|4315.62|6874
1637679900000|2021-11-23 15:05:00|4318.82|4317.32|4312.12|4310.62|4320.62|4319.12|4309.62|4308.12|6938
1637680200000|2021-11-23 15:10:00|4312.07|4310.57|4310.57|4309.07|4314.57|4313.07|4309.57|4308.07|4775
1637680500000|2021-11-23 15:15:00|4311.07|4309.57|4310.07|4308.57|4313.07|4311.57|4309.57|4308.07|6517
1637680800000|2021-11-23 15:20:00|4309.77|4308.27|4307.57|4306.07|4310.57|4309.07|4307.07|4305.57|3639
1637681100000|2021-11-23 15:25:00|4307.07|4305.57|4304.07|4302.57|4308.57|4307.07|4302.57|4301.07|6796
1637681400000|2021-11-23 15:30:00|4303.57|4302.07|4301.07|4299.57|4304.57|4303.07|4299.57|4298.07|5896
1637681700000|2021-11-23 15:35:00|4301.57|4300.07|4298.57|4297.07|4302.07|4300.57|4297.07|4295.57|6854
1637682000000|2021-11-23 15:40:00|4298.07|4296.57|4296.07|4294.57|4301.57|4300.07|4296.07|4294.57|10056
1637682300000|2021-11-23 15:45:00|4296.57|4295.07|4295.57|4294.07|4298.07|4296.57|4294.57|4293.07|7181
1637682600000|2021-11-23 15:50:00|4295.27|4293.77|4290.57|4289.07|4296.57|4295.07|4290.57|4289.07|8919
1637682900000|2021-11-23 15:55:00|4290.07|4288.57|4286.07|4284.57|4290.57|4289.07|4286.07|4284.57|7517
1637683200000|2021-11-23 16:00:00|4286.27|4284.77|4286.57|4285.07|4289.07|4287.57|4283.57|4282.07|9972
1637683500000|2021-11-23 16:05:00|4286.07|4284.57|4288.57|4287.07|4288.57|4287.07|4285.07|4283.57|7465
1637683800000|2021-11-23 16:10:00|4288.07|4286.57|4290.07|4288.57|4291.57|4290.07|4287.57|4286.07|7590
1637684100000|2021-11-23 16:15:00|4289.57|4288.07|4293.07|4291.57|4295.07|4293.57|4289.57|4288.07|8622
1637684400000|2021-11-23 16:20:00|4292.57|4291.07|4292.07|4290.57|4295.07|4293.57|4291.07|4289.57|8611
1637684700000|2021-11-23 16:25:00|4291.57|4290.07|4293.07|4291.57|4296.57|4295.07|4291.57|4290.07|20694
1637685000000|2021-11-23 16:30:00|4292.57|4291.07|4283.57|4282.07|4297.07|4295.57|4282.57|4281.07|44259
1637685300000|2021-11-23 16:35:00|4284.07|4282.57|4289.57|4288.07|4290.07|4288.57|4279.57|4278.07|30631
1637685600000|2021-11-23 16:40:00|4289.27|4287.77|4285.07|4283.57|4291.07|4289.57|4284.57|4283.07|10653
1637685900000|2021-11-23 16:45:00|4285.27|4283.77|4288.57|4287.07|4289.07|4287.57|4283.07|4281.57|11038
1637686200000|2021-11-23 16:50:00|4289.07|4287.57|4287.07|4285.57|4290.07|4288.57|4286.07|4284.57|4365
1637686500000|2021-11-23 16:55:00|4287.57|4286.07|4285.07|4283.57|4288.57|4287.07|4283.57|4282.07|3660
1637686800000|2021-11-23 17:00:00|4284.57|4283.07|4282.07|4280.57|4287.07|4285.57|4281.07|4279.57|3090
1637687100000|2021-11-23 17:05:00|4282.57|4281.07|4283.07|4281.57|4285.07|4283.57|4282.07|4280.57|2903
1637687400000|2021-11-23 17:10:00|4283.57|4282.07|4282.07|4280.57|4286.57|4285.07|4282.07|4280.57|4084
1637687700000|2021-11-23 17:15:00|4282.57|4281.07|4285.07|4283.57|4285.57|4284.07|4282.07|4280.57|1652
1637688000000|2021-11-23 17:20:00|4284.77|4283.27|4289.57|4288.07|4289.57|4288.07|4284.57|4283.07|1516
1637688300000|2021-11-23 17:25:00|4289.77|4288.27|4289.07|4287.57|4291.27|4289.77|4288.57|4287.07|2811
1637688600000|2021-11-23 17:30:00|4289.57|4288.07|4289.07|4287.57|4291.57|4290.07|4288.57|4287.07|1354
1637688900000|2021-11-23 17:35:00|4289.27|4287.77|4288.57|4287.07|4290.57|4289.07|4288.57|4287.07|4958
1637689200000|2021-11-23 17:40:00|4288.07|4286.57|4286.07|4284.57|4289.57|4288.07|4285.07|4283.57|2942
1637689500000|2021-11-23 17:45:00|4286.27|4284.77|4285.77|4284.27|4287.57|4286.07|4284.57|4283.07|2255
1637689800000|2021-11-23 17:50:00|4286.07|4284.57|4284.07|4282.57|4287.07|4285.57|4284.07|4282.57|663
1637690100000|2021-11-23 17:55:00|4284.57|4283.07|4283.57|4282.07|4284.77|4283.27|4282.07|4280.57|1767
1637690400000|2021-11-23 18:00:00|4283.07|4281.57|4283.57|4282.07|4285.57|4284.07|4282.07|4280.57|2470
1637690700000|2021-11-23 18:05:00|4283.77|4282.27|4283.07|4281.57|4284.57|4283.07|4282.57|4281.07|2191
1637691000000|2021-11-23 18:10:00|4282.57|4281.07|4283.57|4282.07|4283.57|4282.07|4281.57|4280.07|1612
1637691300000|2021-11-23 18:15:00|4284.07|4282.57|4280.57|4279.07|4284.57|4283.07|4280.57|4279.07|1842
1637691600000|2021-11-23 18:20:00|4280.77|4279.27|4282.57|4281.07|4283.57|4282.07|4280.77|4279.27|1689
1637691900000|2021-11-23 18:25:00|4282.07|4280.57|4282.07|4280.57|4284.27|4282.77|4281.57|4280.07|1778
1637692200000|2021-11-23 18:30:00|4282.27|4280.77|4281.07|4279.57|4282.57|4281.07|4280.07|4278.57|2245
1637692500000|2021-11-23 18:35:00|4280.77|4279.27|4281.57|4280.07|4282.07|4280.57|4279.77|4278.27|1358
1637692800000|2021-11-23 18:40:00|4281.07|4279.57|4281.07|4279.57|4282.57|4281.07|4280.57|4279.07|925
1637693100000|2021-11-23 18:45:00|4281.57|4280.07|4285.57|4284.07|4287.07|4285.57|4281.07|4279.57|2077
1637693400000|2021-11-23 18:50:00|4286.07|4284.57|4290.57|4289.07|4290.57|4289.07|4286.07|4284.57|1524
1637693700000|2021-11-23 18:55:00|4291.07|4289.57|4288.57|4287.07|4291.57|4290.07|4288.07|4286.57|1935
1637694000000|2021-11-23 19:00:00|4288.77|4287.27|4288.07|4286.57|4291.07|4289.57|4288.07|4286.57|1052
1637694300000|2021-11-23 19:05:00|4288.57|4287.07|4288.57|4287.07|4290.07|4288.57|4287.07|4285.57|1410
1637694600000|2021-11-23 19:10:00|4289.07|4287.57|4288.07|4286.57|4289.57|4288.07|4287.57|4286.07|815
1637694900000|2021-11-23 19:15:00|4287.77|4286.27|4283.57|4282.07|4288.07|4286.57|4283.07|4281.57|979
1637695200000|2021-11-23 19:20:00|4283.27|4281.77|4285.57|4284.07|4287.07|4285.57|4283.27|4281.77|916
1637695500000|2021-11-23 19:25:00|4286.07|4284.57|4286.07|4284.57|4287.77|4286.27|4285.57|4284.07|470
1637695800000|2021-11-23 19:30:00|4285.57|4284.07|4283.57|4282.07|4287.07|4285.57|4282.57|4281.07|1216
1637696100000|2021-11-23 19:35:00|4284.07|4282.57|4286.07|4284.57|4287.57|4286.07|4284.07|4282.57|687
1637696400000|2021-11-23 19:40:00|4286.57|4285.07|4287.57|4286.07|4287.57|4286.07|4285.57|4284.07|1030
1637696700000|2021-11-23 19:45:00|4287.07|4285.57|4292.57|4291.07|4293.07|4291.57|4287.07|4285.57|1766
1637697000000|2021-11-23 19:50:00|4292.77|4291.27|4294.57|4293.07|4296.07|4294.57|4290.07|4288.57|2302
1637697300000|2021-11-23 19:55:00|4294.07|4292.57|4294.07|4292.57|4296.07|4294.57|4292.57|4291.07|1665
1637697600000|2021-11-23 20:00:00|4293.77|4292.27|4293.07|4291.57|4294.07|4292.57|4291.07|4289.57|1422
1637697900000|2021-11-23 20:05:00|4293.57|4292.07|4294.57|4293.07|4295.07|4293.57|4293.07|4291.57|975
1637698200000|2021-11-23 20:10:00|4294.07|4292.57|4294.07|4292.57|4294.57|4293.07|4292.57|4291.07|975
1637698500000|2021-11-23 20:15:00|4294.57|4293.07|4292.07|4290.57|4295.27|4293.77|4292.07|4290.57|1440
1637698800000|2021-11-23 20:20:00|4292.57|4291.07|4293.57|4292.07|4294.07|4292.57|4291.57|4290.07|1417
1637699100000|2021-11-23 20:25:00|4293.27|4291.77|4292.57|4291.07|4296.07|4294.57|4292.57|4291.07|1136
1637699400000|2021-11-23 20:30:00|4293.07|4291.57|4294.57|4293.07|4296.07|4294.57|4293.07|4291.57|1467
1637699700000|2021-11-23 20:35:00|4294.77|4293.27|4299.07|4297.57|4299.57|4298.07|4293.57|4292.07|3072
1637700000000|2021-11-23 20:40:00|4299.57|4298.07|4299.07|4297.57|4301.07|4299.57|4298.57|4297.07|2013
1637700300000|2021-11-23 20:45:00|4299.57|4298.07|4298.07|4296.57|4300.07|4298.57|4297.57|4296.07|1772
1637700600000|2021-11-23 20:50:00|4299.07|4297.57|4302.57|4301.07|4304.57|4303.07|4298.77|4297.27|3343
1637700900000|2021-11-23 20:55:00|4302.07|4300.57|4306.77|4305.27|4307.57|4306.07|4301.57|4300.07|5314
1637701200000|2021-11-23 21:00:00|4306.12|4303.12|4302.02|4299.02|4306.62|4303.62|4301.82|4298.82|12962
1637701500000|2021-11-23 21:05:00|4302.22|4299.22|4300.92|4297.92|4302.92|4299.92|4300.42|4297.42|0
1637701800000|2021-11-23 21:10:00|4300.62|4297.62|4298.82|4295.82|4301.62|4298.62|4298.82|4295.82|0
1637702100000|2021-11-23 21:15:00|4299.02|4296.02|4300.92|4297.92|4302.02|4299.02|4299.02|4296.02|0
1637702400000|2021-11-23 21:20:00|4301.12|4298.12|4300.02|4297.02|4302.02|4299.02|4300.02|4297.02|0
1637702700000|2021-11-23 21:25:00|4300.62|4297.62|4301.12|4298.12|4301.32|4298.32|4300.02|4297.02|0
1637703000000|2021-11-23 21:30:00|4301.62|4298.62|4301.82|4298.82|4302.02|4299.02|4300.42|4297.42|0
1637703300000|2021-11-23 21:35:00|4302.02|4299.02|4301.62|4298.62|4302.72|4299.72|4301.62|4298.62|0
1637703600000|2021-11-23 21:40:00|4301.82|4298.82|4303.22|4300.22|4303.42|4300.42|4301.82|4298.82|0
1637703900000|2021-11-23 21:45:00|4303.02|4300.02|4303.22|4300.22|4303.42|4300.42|4302.72|4299.72|0
1637704200000|2021-11-23 21:50:00|4302.92|4299.92|4302.92|4299.92|4304.12|4301.12|4302.72|4299.72|0
1637704500000|2021-11-23 21:55:00|4303.02|4300.02|4303.92|4300.92|4304.12|4301.12|4302.92|4299.92|0
1637704800000|2021-11-23 22:00:00|4303.72|4300.72|4303.42|4300.42|4303.92|4300.92|4303.42|4300.42|0
1637705100000|2021-11-23 22:05:00|4303.62|4300.62|4303.42|4300.42|4303.62|4300.62|4303.32|4300.32|0
1637705400000|2021-11-23 22:10:00|4303.52|4300.52|4303.32|4300.32|4303.62|4300.62|4303.32|4300.32|0
1637705700000|2021-11-23 22:15:00|4303.62|4300.62|4303.62|4300.62|4303.62|4300.62|4303.52|4300.52|0
1637706000000|2021-11-23 22:20:00|4303.72|4300.72|4303.82|4300.82|4303.82|4300.82|4303.72|4300.72|0
1637706300000|2021-11-23 22:25:00|4303.92|4300.92|4304.12|4301.12|4304.12|4301.12|4303.62|4300.62|0
1637706600000|2021-11-23 22:30:00|4303.82|4300.82|4304.12|4301.12|4304.12|4301.12|4303.82|4300.82|0
1637706900000|2021-11-23 22:35:00|4303.82|4300.82|4303.92|4300.92|4303.92|4300.92|4303.62|4300.62|0
1637707200000|2021-11-23 22:40:00|4303.82|4300.82|4303.62|4300.62|4303.92|4300.92|4303.12|4300.12|0
1637707500000|2021-11-23 22:45:00|4303.42|4300.42|4303.42|4300.42|4303.42|4300.42|4303.42|4300.42|0
1637707800000|2021-11-23 22:50:00|4303.62|4300.62|4303.62|4300.62|4303.62|4300.62|4303.52|4300.52|0
1637708100000|2021-11-23 22:55:00|4303.72|4300.72|4303.52|4300.52|4303.82|4300.82|4303.52|4300.52|0
1637708400000|2021-11-23 23:00:00|4303.62|4300.62|4303.62|4300.62|4305.52|4302.52|4303.62|4300.62|0
1637708700000|2021-11-23 23:05:00|4303.92|4300.92|4302.22|4299.22|4304.12|4301.12|4301.82|4298.82|0
1637709000000|2021-11-23 23:10:00|4302.52|4299.52|4303.42|4300.42|4303.42|4300.42|4302.02|4299.02|0
1637709300000|2021-11-23 23:15:00|4303.52|4300.52|4305.22|4302.22|4305.22|4302.22|4303.52|4300.52|0
1637709600000|2021-11-23 23:20:00|4305.52|4302.52|4305.02|4302.02|4305.52|4302.52|4304.82|4301.82|0
1637709900000|2021-11-23 23:25:00|4305.52|4302.52|4305.02|4302.02|4305.92|4302.92|4305.02|4302.02|0
1637710200000|2021-11-23 23:30:00|4305.22|4302.22|4302.52|4299.52|4305.22|4302.22|4302.52|4299.52|0
1637710500000|2021-11-23 23:35:00|4302.72|4299.72|4302.52|4299.52|4302.92|4299.92|4302.22|4299.22|0
1637710800000|2021-11-23 23:40:00|4302.22|4299.22|4302.72|4299.72|4302.92|4299.92|4301.82|4298.82|0
1637711100000|2021-11-23 23:45:00|4302.92|4299.92|4302.22|4299.22|4303.62|4300.62|4302.02|4299.02|0
1637711400000|2021-11-23 23:50:00|4302.02|4299.02|4301.82|4298.82|4302.02|4299.02|4301.32|4298.32|0
1637711700000|2021-11-23 23:55:00|4301.72|4298.72|4301.62|4298.62|4302.22|4299.22|4300.62|4297.62|0
1637712000000|2021-11-24 00:00:00|4301.82|4298.82|4305.22|4302.22|4305.72|4302.72|4301.62|4298.62|0
1637712300000|2021-11-24 00:05:00|4305.52|4302.52|4305.22|4302.22|4306.42|4303.42|4305.02|4302.02|0
1637712600000|2021-11-24 00:10:00|4305.52|4302.52|4305.72|4302.72|4306.62|4303.62|4305.52|4302.52|0
1637712900000|2021-11-24 00:15:00|4305.82|4302.82|4306.82|4304.82|4308.52|4306.52|4303.82|4301.82|739
1637713200000|2021-11-24 00:20:00|4306.52|4304.52|4305.32|4303.32|4306.82|4304.82|4305.32|4303.32|206
1637713500000|2021-11-24 00:25:00|4305.52|4303.52|4305.82|4303.82|4305.82|4303.82|4304.82|4302.82|160
1637713800000|2021-11-24 00:30:00|4305.52|4303.52|4304.82|4302.82|4305.82|4303.82|4304.32|4302.32|170
1637714100000|2021-11-24 00:35:00|4304.52|4302.52|4304.32|4302.32|4304.82|4302.82|4303.82|4301.82|63
1637714400000|2021-11-24 00:40:00|4304.02|4302.02|4303.82|4301.82|4305.32|4303.32|4303.32|4301.32|73
1637714700000|2021-11-24 00:45:00|4304.32|4302.32|4304.32|4302.32|4304.82|4302.82|4304.32|4302.32|44
1637715000000|2021-11-24 00:50:00|4304.52|4302.52|4306.02|4304.02|4306.32|4304.32|4303.82|4301.82|79
1637715300000|2021-11-24 00:55:00|4306.32|4304.32|4305.32|4303.32|4306.32|4304.32|4304.82|4302.82|21
1637715600000|2021-11-24 01:00:00|4305.82|4303.82|4305.32|4303.32|4307.32|4305.32|4305.32|4303.32|225
1637715900000|2021-11-24 01:05:00|4305.02|4303.02|4305.32|4303.32|4306.02|4304.02|4305.02|4303.02|29
1637716200000|2021-11-24 01:10:00|4305.02|4303.02|4304.82|4302.82|4305.32|4303.32|4304.52|4302.52|42
1637716500000|2021-11-24 01:15:00|4305.02|4303.02|4307.82|4305.82|4308.32|4306.32|4305.02|4303.02|67
1637716800000|2021-11-24 01:20:00|4308.02|4306.02|4306.82|4304.82|4308.82|4306.82|4306.82|4304.82|46
1637717100000|2021-11-24 01:25:00|4307.32|4305.32|4307.82|4305.82|4308.02|4306.02|4306.82|4304.82|44
1637717400000|2021-11-24 01:30:00|4307.32|4305.32|4308.32|4306.32|4308.82|4306.82|4306.32|4304.32|52
1637717700000|2021-11-24 01:35:00|4307.82|4305.82|4306.82|4304.82|4308.82|4306.82|4306.32|4304.32|55
1637718000000|2021-11-24 01:40:00|4307.02|4305.02|4306.32|4304.32|4307.32|4305.32|4305.82|4303.82|54
1637718300000|2021-11-24 01:45:00|4306.52|4304.52|4307.32|4305.32|4307.32|4305.32|4306.02|4304.02|53
1637718600000|2021-11-24 01:50:00|4306.82|4304.82|4307.52|4305.52|4307.82|4305.82|4306.82|4304.82|22
1637718900000|2021-11-24 01:55:00|4307.32|4305.32|4305.82|4303.82|4307.52|4305.52|4305.82|4303.82|48
1637719200000|2021-11-24 02:00:00|4306.02|4304.02|4301.82|4299.82|4306.02|4304.02|4301.32|4299.32|320
1637719500000|2021-11-24 02:05:00|4301.32|4299.32|4301.32|4299.32|4303.02|4301.02|4300.32|4298.32|80
1637719800000|2021-11-24 02:10:00|4301.02|4299.02|4300.82|4298.82|4302.32|4300.32|4300.82|4298.82|73
1637720100000|2021-11-24 02:15:00|4301.02|4299.02|4301.82|4299.82|4301.82|4299.82|4300.32|4298.32|92
1637720400000|2021-11-24 02:20:00|4301.32|4299.32|4301.02|4299.02|4302.32|4300.32|4300.82|4298.82|77
1637720700000|2021-11-24 02:25:00|4300.82|4298.82|4301.52|4299.52|4302.82|4300.82|4300.82|4298.82|87
1637721000000|2021-11-24 02:30:00|4301.32|4299.32|4302.32|4300.32|4303.32|4301.32|4300.82|4298.82|99
1637721300000|2021-11-24 02:35:00|4302.02|4300.02|4302.82|4300.82|4303.32|4301.32|4301.82|4299.82|97
1637721600000|2021-11-24 02:40:00|4302.32|4300.32|4302.82|4300.82|4302.82|4300.82|4301.82|4299.82|41
1637721900000|2021-11-24 02:45:00|4302.52|4300.52|4301.82|4299.82|4302.82|4300.82|4301.32|4299.32|114
1637722200000|2021-11-24 02:50:00|4302.02|4300.02|4301.82|4299.82|4302.32|4300.32|4301.32|4299.32|60
1637722500000|2021-11-24 02:55:00|4301.32|4299.32|4300.82|4298.82|4301.82|4299.82|4300.82|4298.82|151
1637722800000|2021-11-24 03:00:00|4301.02|4299.02|4296.32|4294.32|4301.32|4299.32|4296.32|4294.32|352
1637723100000|2021-11-24 03:05:00|4295.82|4293.82|4297.32|4295.32|4298.02|4296.02|4295.32|4293.32|250
1637723400000|2021-11-24 03:10:00|4297.02|4295.02|4297.82|4295.82|4298.02|4296.02|4296.82|4294.82|14
1637723700000|2021-11-24 03:15:00|4298.02|4296.02|4298.82|4296.82|4298.82|4296.82|4297.82|4295.82|59
1637724000000|2021-11-24 03:20:00|4298.32|4296.32|4298.82|4296.82|4299.32|4297.32|4298.02|4296.02|149
1637724300000|2021-11-24 03:25:00|4298.52|4296.52|4299.32|4297.32|4299.82|4297.82|4298.32|4296.32|208
1637724600000|2021-11-24 03:30:00|4299.52|4297.52|4298.82|4296.82|4299.82|4297.82|4298.32|4296.32|81
1637724900000|2021-11-24 03:35:00|4299.02|4297.02|4298.82|4296.82|4299.82|4297.82|4298.82|4296.82|25
1637725200000|2021-11-24 03:40:00|4299.02|4297.02|4298.82|4296.82|4299.32|4297.32|4298.32|4296.32|18
1637725500000|2021-11-24 03:45:00|4298.32|4296.32|4298.32|4296.32|4298.32|4296.32|4298.32|4296.32|13
1637725800000|2021-11-24 03:50:00|4298.52|4296.52|4298.32|4296.32|4299.32|4297.32|4298.32|4296.32|41
1637726100000|2021-11-24 03:55:00|4298.52|4296.52|4297.82|4295.82|4298.52|4296.52|4297.32|4295.32|64
1637726400000|2021-11-24 04:00:00|4298.32|4296.32|4296.32|4294.32|4298.32|4296.32|4295.82|4293.82|39
1637726700000|2021-11-24 04:05:00|4296.02|4294.02|4296.32|4294.32|4296.82|4294.82|4294.32|4292.32|163
1637727000000|2021-11-24 04:10:00|4295.82|4293.82|4292.32|4290.32|4296.32|4294.32|4292.32|4290.32|244
1637727300000|2021-11-24 04:15:00|4292.52|4290.52|4292.82|4290.82|4292.82|4290.82|4291.82|4289.82|168
1637727600000|2021-11-24 04:20:00|4292.32|4290.32|4291.82|4289.82|4292.52|4290.52|4291.32|4289.32|119
1637727900000|2021-11-24 04:25:00|4292.02|4290.02|4291.82|4289.82|4292.32|4290.32|4290.82|4288.82|73
1637728200000|2021-11-24 04:30:00|4291.52|4289.52|4291.82|4289.82|4292.32|4290.32|4290.82|4288.82|73
1637728500000|2021-11-24 04:35:00|4292.32|4290.32|4293.32|4291.32|4293.82|4291.82|4291.82|4289.82|103
1637728800000|2021-11-24 04:40:00|4293.02|4291.02|4292.52|4290.52|4293.82|4291.82|4292.32|4290.32|57
1637729100000|2021-11-24 04:45:00|4292.82|4290.82|4292.32|4290.32|4292.82|4290.82|4291.32|4289.32|121
1637729400000|2021-11-24 04:50:00|4292.52|4290.52|4292.32|4290.32|4292.82|4290.82|4292.02|4290.02|52
1637729700000|2021-11-24 04:55:00|4291.82|4289.82|4291.52|4289.52|4291.82|4289.82|4291.32|4289.32|54
1637730000000|2021-11-24 05:00:00|4291.82|4289.82|4293.82|4291.82|4294.32|4292.32|4291.32|4289.32|71
1637730300000|2021-11-24 05:05:00|4293.52|4291.52|4293.32|4291.32|4293.82|4291.82|4292.82|4290.82|23
1637730600000|2021-11-24 05:10:00|4293.02|4291.02|4294.82|4292.82|4295.32|4293.32|4292.32|4290.32|196
1637730900000|2021-11-24 05:15:00|4295.32|4293.32|4295.32|4293.32|4296.32|4294.32|4294.82|4292.82|74
1637731200000|2021-11-24 05:20:00|4294.82|4292.82|4295.32|4293.32|4295.82|4293.82|4294.82|4292.82|18
1637731500000|2021-11-24 05:25:00|4294.82|4292.82|4296.82|4294.82|4296.82|4294.82|4294.82|4292.82|21
1637731800000|2021-11-24 05:30:00|4297.32|4295.32|4300.82|4298.82|4301.82|4299.82|4296.82|4294.82|328
1637732100000|2021-11-24 05:35:00|4300.52|4298.52|4300.82|4298.82|4301.82|4299.82|4300.32|4298.32|111
1637732400000|2021-11-24 05:40:00|4300.52|4298.52|4302.32|4300.32|4302.52|4300.52|4300.32|4298.32|68
1637732700000|2021-11-24 05:45:00|4302.52|4300.52|4302.32|4300.32|4303.82|4301.82|4301.82|4299.82|230
1637733000000|2021-11-24 05:50:00|4302.52|4300.52|4304.02|4302.02|4304.32|4302.32|4302.32|4300.32|46
1637733300000|2021-11-24 05:55:00|4303.82|4301.82|4303.82|4301.82|4304.82|4302.82|4303.82|4301.82|73
1637733600000|2021-11-24 06:00:00|4304.02|4302.02|4304.82|4302.82|4305.32|4303.32|4303.32|4301.32|99
1637733900000|2021-11-24 06:05:00|4304.32|4302.32|4303.32|4301.32|4304.82|4302.82|4302.52|4300.52|49
1637734200000|2021-11-24 06:10:00|4303.82|4301.82|4305.82|4303.82|4305.82|4303.82|4303.32|4301.32|125
1637734500000|2021-11-24 06:15:00|4306.02|4304.02|4306.32|4304.32|4306.82|4304.82|4305.82|4303.82|98
1637734800000|2021-11-24 06:20:00|4306.82|4304.82|4306.32|4304.32|4307.32|4305.32|4306.32|4304.32|112
1637735100000|2021-11-24 06:25:00|4305.82|4303.82|4304.82|4302.82|4306.32|4304.32|4304.32|4302.32|412
1637735400000|2021-11-24 06:30:00|4304.32|4302.32|4305.32|4303.32|4305.32|4303.32|4303.82|4301.82|244
1637735700000|2021-11-24 06:35:00|4305.52|4303.52|4307.32|4305.32|4307.32|4305.32|4305.52|4303.52|205
1637736000000|2021-11-24 06:40:00|4307.52|4305.52|4308.32|4306.32|4309.32|4307.32|4307.32|4305.32|462
1637736300000|2021-11-24 06:45:00|4308.02|4306.02|4305.32|4303.32|4308.32|4306.32|4305.32|4303.32|167
1637736600000|2021-11-24 06:50:00|4304.82|4302.82|4305.32|4303.32|4306.32|4304.32|4304.82|4302.82|103
1637736900000|2021-11-24 06:55:00|4305.82|4303.82|4305.82|4303.82|4306.82|4304.82|4305.82|4303.82|208
1637737200000|2021-11-24 07:00:00|4305.57|4304.07|4307.07|4305.57|4308.07|4306.57|4305.57|4304.07|2228
1637737500000|2021-11-24 07:05:00|4307.57|4306.07|4308.57|4307.07|4309.07|4307.57|4307.07|4305.57|939
1637737800000|2021-11-24 07:10:00|4308.27|4306.77|4305.57|4304.07|4308.57|4307.07|4303.57|4302.07|854
1637738100000|2021-11-24 07:15:00|4305.27|4303.77|4304.57|4303.07|4305.57|4304.07|4303.07|4301.57|592
1637738400000|2021-11-24 07:20:00|4304.27|4302.77|4302.57|4301.07|4304.27|4302.77|4301.57|4300.07|931
1637738700000|2021-11-24 07:25:00|4303.07|4301.57|4302.27|4300.77|4305.07|4303.57|4302.07|4300.57|726
1637739000000|2021-11-24 07:30:00|4302.57|4301.07|4295.57|4294.07|4302.57|4301.07|4295.07|4293.57|1626
1637739300000|2021-11-24 07:35:00|4295.07|4293.57|4298.57|4297.07|4298.57|4297.07|4294.07|4292.57|1309
1637739600000|2021-11-24 07:40:00|4298.07|4296.57|4300.07|4298.57|4300.57|4299.07|4298.07|4296.57|953
1637739900000|2021-11-24 07:45:00|4299.57|4298.07|4298.07|4296.57|4301.57|4300.07|4297.77|4296.27|1282
1637740200000|2021-11-24 07:50:00|4298.57|4297.07|4297.57|4296.07|4300.57|4299.07|4297.57|4296.07|1154
1637740500000|2021-11-24 07:55:00|4298.07|4296.57|4297.57|4296.07|4298.07|4296.57|4293.07|4291.57|1392
1637740800000|2021-11-24 08:00:00|4296.07|4294.57|4297.77|4296.27|4299.07|4297.57|4290.77|4289.27|11211
1637741100000|2021-11-24 08:05:00|4298.07|4296.57|4294.57|4293.07|4300.57|4299.07|4293.57|4292.07|6632
1637741400000|2021-11-24 08:10:00|4294.77|4293.27|4294.07|4292.57|4295.57|4294.07|4290.57|4289.07|3880
1637741700000|2021-11-24 08:15:00|4294.57|4293.07|4301.57|4300.07|4301.57|4300.07|4293.57|4292.07|4457
1637742000000|2021-11-24 08:20:00|4301.07|4299.57|4305.57|4304.07|4306.07|4304.57|4299.07|4297.57|4384
1637742300000|2021-11-24 08:25:00|4305.07|4303.57|4301.57|4300.07|4306.57|4305.07|4298.57|4297.07|5067
1637742600000|2021-11-24 08:30:00|4302.07|4300.57|4302.57|4301.07|4303.07|4301.57|4297.07|4295.57|4252
1637742900000|2021-11-24 08:35:00|4303.07|4301.57|4299.07|4297.57|4303.07|4301.57|4297.57|4296.07|2258
1637743200000|2021-11-24 08:40:00|4299.28|4297.78|4300.28|4298.78|4300.78|4299.28|4297.78|4296.28|2141
1637743500000|2021-11-24 08:45:00|4300.78|4299.28|4301.78|4300.28|4303.78|4302.28|4298.78|4297.28|5178
1637743800000|2021-11-24 08:50:00|4302.28|4300.78|4300.28|4298.78|4302.28|4300.78|4299.28|4297.78|2160
1637744100000|2021-11-24 08:55:00|4300.78|4299.28|4301.28|4299.78|4301.78|4300.28|4297.78|4296.28|2449
1637744400000|2021-11-24 09:00:00|4300.48|4298.98|4300.78|4299.28|4302.28|4300.78|4300.28|4298.78|496
1637744700000|2021-11-24 09:05:00|4293.48|4291.98|4297.78|4296.28|4299.28|4297.78|4293.28|4291.78|2954
1637745000000|2021-11-24 09:10:00|4298.28|4296.78|4296.78|4295.28|4299.28|4297.78|4295.78|4294.28|5432
1637745300000|2021-11-24 09:15:00|4295.78|4294.28|4298.28|4296.78|4298.28|4296.78|4293.28|4291.78|7311
1637745600000|2021-11-24 09:20:00|4298.78|4297.28|4297.78|4296.28|4300.28|4298.78|4296.78|4295.28|4488
1637745900000|2021-11-24 09:25:00|4298.28|4296.78|4296.28|4294.78|4298.78|4297.28|4293.78|4292.28|9387
1637746200000|2021-11-24 09:30:00|4295.78|4294.28|4291.78|4290.28|4295.78|4294.28|4291.28|4289.78|2319
1637746500000|2021-11-24 09:35:00|4291.28|4289.78|4289.78|4288.28|4291.78|4290.28|4287.78|4286.28|2740
1637746800000|2021-11-24 09:40:00|4289.48|4287.98|4285.48|4283.98|4289.48|4287.98|4285.28|4283.78|3793
1637747100000|2021-11-24 09:45:00|4285.78|4284.28|4286.78|4285.28|4288.28|4286.78|4282.28|4280.78|4347
1637747400000|2021-11-24 09:50:00|4286.48|4284.98|4274.78|4273.28|4286.48|4284.98|4273.28|4271.78|13729
1637747700000|2021-11-24 09:55:00|4275.28|4273.78|4271.78|4270.28|4281.28|4279.78|4270.28|4268.78|10957
1637748000000|2021-11-24 10:00:00|4272.28|4270.78|4278.78|4277.28|4279.78|4278.28|4269.78|4268.28|7929
1637748300000|2021-11-24 10:05:00|4278.98|4277.48|4274.78|4273.28|4279.78|4278.28|4274.78|4273.28|5455
1637748600000|2021-11-24 10:10:00|4272.98|4271.48|4277.28|4275.78|4277.28|4275.78|4272.48|4270.98|7916
1637748900000|2021-11-24 10:15:00|4276.78|4275.28|4279.78|4278.28|4281.28|4279.78|4276.78|4275.28|7887
1637749200000|2021-11-24 10:20:00|4280.28|4278.78|4276.28|4274.78|4281.28|4279.78|4274.28|4272.78|5663
1637749500000|2021-11-24 10:25:00|4276.78|4275.28|4273.78|4272.28|4277.78|4276.28|4273.78|4272.28|2765
1637749800000|2021-11-24 10:30:00|4274.28|4272.78|4275.28|4273.78|4275.78|4274.28|4270.78|4269.28|6177
1637750100000|2021-11-24 10:35:00|4275.78|4274.28|4270.78|4269.28|4277.78|4276.28|4270.28|4268.78|6092
1637750400000|2021-11-24 10:40:00|4270.28|4268.78|4275.78|4274.28|4275.78|4274.28|4269.28|4267.78|7180
1637750700000|2021-11-24 10:45:00|4276.28|4274.78|4269.78|4268.28|4277.78|4276.28|4269.78|4268.28|6887
1637751000000|2021-11-24 10:50:00|4270.28|4268.78|4268.28|4266.78|4271.78|4270.28|4265.98|4264.48|5469
1637751300000|2021-11-24 10:55:00|4267.78|4266.28|4261.78|4260.28|4269.78|4268.28|4261.28|4259.78|5359
1637751600000|2021-11-24 11:00:00|4262.28|4260.78|4260.28|4258.78|4263.28|4261.78|4259.28|4257.78|4893
1637751900000|2021-11-24 11:05:00|4260.78|4259.28|4258.28|4256.78|4261.28|4259.78|4257.28|4255.78|6514
1637752200000|2021-11-24 11:10:00|4257.78|4256.28|4257.28|4255.78|4259.28|4257.78|4256.28|4254.78|5443
1637752500000|2021-11-24 11:15:00|4256.98|4255.48|4266.78|4265.28|4266.78|4265.28|4256.78|4255.28|6906
1637752800000|2021-11-24 11:20:00|4267.28|4265.78|4266.28|4264.78|4269.78|4268.28|4264.78|4263.28|9018
1637753100000|2021-11-24 11:25:00|4266.78|4265.28|4269.78|4268.28|4270.78|4269.28|4265.28|4263.78|3382
1637753400000|2021-11-24 11:30:00|4269.98|4268.48|4270.28|4268.78|4272.28|4270.78|4268.28|4266.78|3679
1637753700000|2021-11-24 11:35:00|4270.78|4269.28|4274.28|4272.78|4274.78|4273.28|4270.28|4268.78|2321
1637754000000|2021-11-24 11:40:00|4274.78|4273.28|4277.78|4276.28|4278.28|4276.78|4274.78|4273.28|4747
1637754300000|2021-11-24 11:45:00|4277.28|4275.78|4277.78|4276.28|4278.28|4276.78|4275.28|4273.78|2338
1637754600000|2021-11-24 11:50:00|4278.28|4276.78|4274.28|4272.78|4278.28|4276.78|4273.78|4272.28|4464
1637754900000|2021-11-24 11:55:00|4273.98|4272.48|4271.78|4270.28|4274.78|4273.28|4270.78|4269.28|3208
1637755200000|2021-11-24 12:00:00|4272.28|4270.78|4276.28|4274.78|4280.28|4278.78|4272.28|4270.78|2806
1637755500000|2021-11-24 12:05:00|4275.78|4274.28|4270.28|4268.78|4276.28|4274.78|4269.78|4268.28|12218
1637755800000|2021-11-24 12:10:00|4270.78|4269.28|4271.28|4269.78|4273.78|4272.28|4269.78|4268.28|2407
1637756100000|2021-11-24 12:15:00|4271.78|4270.28|4272.78|4271.28|4274.78|4273.28|4270.78|4269.28|1347
1637756400000|2021-11-24 12:20:00|4272.28|4270.78|4268.28|4266.78|4273.28|4271.78|4267.78|4266.28|2123
1637756700000|2021-11-24 12:25:00|4267.78|4266.28|4270.28|4268.78|4271.98|4270.48|4267.28|4265.78|3233
1637757000000|2021-11-24 12:30:00|4270.48|4268.98|4272.78|4271.28|4272.78|4271.28|4267.78|4266.28|2193
1637757300000|2021-11-24 12:35:00|4273.28|4271.78|4273.28|4271.78|4274.28|4272.78|4271.28|4269.78|2134
1637757600000|2021-11-24 12:40:00|4273.35|4271.85|4270.85|4269.35|4274.35|4272.85|4269.85|4268.35|2944
1637757900000|2021-11-24 12:45:00|4270.35|4268.85|4267.35|4265.85|4270.85|4269.35|4266.85|4265.35|1526
1637758200000|2021-11-24 12:50:00|4267.85|4266.35|4268.35|4266.85|4268.85|4267.35|4265.85|4264.35|2147
1637758500000|2021-11-24 12:55:00|4268.05|4266.55|4267.35|4265.85|4269.35|4267.85|4266.35|4264.85|1627
1637758800000|2021-11-24 13:00:00|4267.85|4266.35|4268.05|4266.55|4269.35|4267.85|4266.85|4265.35|2462
1637759100000|2021-11-24 13:05:00|4268.35|4266.85|4268.35|4266.85|4270.35|4268.85|4266.35|4264.85|8071
1637759400000|2021-11-24 13:10:00|4268.05|4266.55|4268.35|4266.85|4269.35|4267.85|4266.85|4265.35|7325
1637759700000|2021-11-24 13:15:00|4268.05|4266.55|4263.85|4262.35|4268.35|4266.85|4262.35|4260.85|3946
1637760000000|2021-11-24 13:20:00|4264.05|4262.55|4262.85|4261.35|4264.85|4263.35|4262.05|4260.55|3652
1637760300000|2021-11-24 13:25:00|4263.35|4261.85|4265.05|4263.55|4266.35|4264.85|4263.35|4261.85|7937
1637760600000|2021-11-24 13:30:00|4265.35|4263.85|4265.85|4264.35|4266.55|4265.05|4263.85|4262.35|4306
1637760900000|2021-11-24 13:35:00|4266.35|4264.85|4256.85|4255.35|4266.35|4264.85|4256.85|4255.35|3962
1637761200000|2021-11-24 13:40:00|4256.55|4255.05|4257.85|4256.35|4258.85|4257.35|4256.35|4254.85|3299
1637761500000|2021-11-24 13:45:00|4258.35|4256.85|4251.35|4249.85|4258.85|4257.35|4251.35|4249.85|5289
1637761800000|2021-11-24 13:50:00|4251.55|4250.05|4246.85|4245.35|4251.55|4250.05|4243.85|4242.35|10732
1637762100000|2021-11-24 13:55:00|4246.55|4245.05|4246.85|4245.35|4248.05|4246.55|4244.85|4243.35|6934
1637762400000|2021-11-24 14:00:00|4246.35|4244.85|4247.35|4245.85|4251.85|4250.35|4246.35|4244.85|12447
1637762700000|2021-11-24 14:05:00|4247.85|4246.35|4246.85|4245.35|4248.35|4246.85|4245.85|4244.35|4554
1637763000000|2021-11-24 14:10:00|4247.35|4245.85|4247.35|4245.85|4250.35|4248.85|4245.35|4243.85|9047
1637763300000|2021-11-24 14:15:00|4246.85|4245.35|4245.35|4243.85|4247.35|4245.85|4242.55|4241.05|5611
1637763600000|2021-11-24 14:20:00|4245.85|4244.35|4243.35|4241.85|4245.85|4244.35|4241.85|4240.35|6565
1637763900000|2021-11-24 14:25:00|4243.85|4242.35|4246.85|4245.35|4248.35|4246.85|4243.35|4241.85|5596
1637764200000|2021-11-24 14:30:00|4247.35|4245.85|4249.85|4248.35|4250.35|4248.85|4242.85|4241.35|9104
1637764500000|2021-11-24 14:35:00|4250.35|4248.85|4254.55|4253.05|4260.85|4259.35|4249.85|4248.35|13389
1637764800000|2021-11-24 14:40:00|4254.85|4253.35|4250.85|4249.35|4254.85|4253.35|4248.35|4246.85|10301
1637765100000|2021-11-24 14:45:00|4251.35|4249.85|4254.85|4253.35|4258.35|4256.85|4250.85|4249.35|7580
1637765400000|2021-11-24 14:50:00|4255.35|4253.85|4254.35|4252.85|4258.85|4257.35|4253.85|4252.35|5644
1637765700000|2021-11-24 14:55:00|4254.85|4253.35|4262.35|4260.85|4262.85|4261.35|4254.85|4253.35|11213
1637766000000|2021-11-24 15:00:00|4262.05|4260.55|4268.85|4267.35|4268.85|4267.35|4258.85|4257.35|9321
1637766300000|2021-11-24 15:05:00|4269.35|4267.85|4264.35|4262.85|4270.85|4269.35|4264.35|4262.85|10039
1637766600000|2021-11-24 15:10:00|4264.37|4262.87|4264.87|4263.37|4266.87|4265.37|4262.37|4260.87|4857
1637766900000|2021-11-24 15:15:00|4264.37|4262.87|4269.87|4268.37|4271.37|4269.87|4263.87|4262.37|4343
1637767200000|2021-11-24 15:20:00|4270.37|4268.87|4273.37|4271.87|4275.87|4274.37|4269.37|4267.87|6578
1637767500000|2021-11-24 15:25:00|4272.87|4271.37|4274.87|4273.37|4276.87|4275.37|4272.87|4271.37|11147
1637767800000|2021-11-24 15:30:00|4275.37|4273.87|4273.87|4272.37|4277.37|4275.87|4272.37|4270.87|5872
1637768100000|2021-11-24 15:35:00|4274.37|4272.87|4277.37|4275.87|4277.87|4276.37|4273.37|4271.87|5735
1637768400000|2021-11-24 15:40:00|4276.87|4275.37|4272.87|4271.37|4278.37|4276.87|4272.57|4271.07|6660
1637768700000|2021-11-24 15:45:00|4273.37|4271.87|4273.37|4271.87|4274.37|4272.87|4271.37|4269.87|6613
1637769000000|2021-11-24 15:50:00|4272.87|4271.37|4279.37|4277.87|4280.37|4278.87|4272.87|4271.37|5824
1637769300000|2021-11-24 15:55:00|4279.87|4278.37|4279.87|4278.37|4282.37|4280.87|4278.37|4276.87|5867
1637769600000|2021-11-24 16:00:00|4279.37|4277.87|4277.87|4276.37|4279.87|4278.37|4273.87|4272.37|7388
1637769900000|2021-11-24 16:05:00|4277.37|4275.87|4278.07|4276.57|4279.87|4278.37|4277.37|4275.87|3988
1637770200000|2021-11-24 16:10:00|4278.37|4276.87|4279.87|4278.37|4280.87|4279.37|4278.37|4276.87|4374
1637770500000|2021-11-24 16:15:00|4279.37|4277.87|4282.87|4281.37|4283.37|4281.87|4278.87|4277.37|4957
1637770800000|2021-11-24 16:20:00|4283.07|4281.57|4282.37|4280.87|4283.87|4282.37|4280.37|4278.87|8636
1637771100000|2021-11-24 16:25:00|4282.87|4281.37|4281.87|4280.37|4283.87|4282.37|4280.37|4278.87|15568
1637771400000|2021-11-24 16:30:00|4282.87|4281.37|4277.87|4276.37|4285.37|4283.87|4276.87|4275.37|36130
1637771700000|2021-11-24 16:35:00|4277.57|4276.07|4275.87|4274.37|4278.37|4276.87|4273.37|4271.87|17056
1637772000000|2021-11-24 16:40:00|4275.37|4273.87|4276.87|4275.37|4277.37|4275.87|4273.87|4272.37|5082
1637772300000|2021-11-24 16:45:00|4276.37|4274.87|4279.37|4277.87|4279.87|4278.37|4275.87|4274.37|7071
1637772600000|2021-11-24 16:50:00|4279.87|4278.37|4279.37|4277.87|4281.37|4279.87|4278.87|4277.37|6691
1637772900000|2021-11-24 16:55:00|4279.07|4277.57|4276.87|4275.37|4279.37|4277.87|4274.87|4273.37|4316
1637773200000|2021-11-24 17:00:00|4277.07|4275.57|4278.37|4276.87|4278.37|4276.87|4276.37|4274.87|1873
1637773500000|2021-11-24 17:05:00|4277.87|4276.37|4277.37|4275.87|4279.07|4277.57|4275.87|4274.37|1915
1637773800000|2021-11-24 17:10:00|4277.57|4276.07|4280.37|4278.87|4280.87|4279.37|4277.37|4275.87|1482
1637774100000|2021-11-24 17:15:00|4280.57|4279.07|4278.87|4277.37|4280.87|4279.37|4277.87|4276.37|1581
1637774400000|2021-11-24 17:20:00|4278.57|4277.07|4278.37|4276.87|4278.87|4277.37|4276.87|4275.37|869
1637774700000|2021-11-24 17:25:00|4277.87|4276.37|4278.37|4276.87|4278.37|4276.87|4277.37|4275.87|1004
1637775000000|2021-11-24 17:30:00|4278.87|4277.37|4278.37|4276.87|4278.87|4277.37|4278.37|4276.87|1137
1637775300000|2021-11-24 17:35:00|4278.87|4277.37|4279.37|4277.87|4279.87|4278.37|4277.87|4276.37|2653
1637775600000|2021-11-24 17:40:00|4279.87|4278.37|4280.87|4279.37|4280.87|4279.37|4278.87|4277.37|964
1637775900000|2021-11-24 17:45:00|4281.07|4279.57|4281.87|4280.37|4281.87|4280.37|4279.87|4278.37|1144
1637776200000|2021-11-24 17:50:00|4282.37|4280.87|4281.87|4280.37|4282.87|4281.37|4280.87|4279.37|861
1637776500000|2021-11-24 17:55:00|4281.57|4280.07|4280.87|4279.37|4281.87|4280.37|4280.37|4278.87|544
1637776800000|2021-11-24 18:00:00|4280.37|4278.87|4280.37|4278.87|4282.87|4281.37|4280.37|4278.87|735
1637777100000|2021-11-24 18:05:00|4280.87|4279.37|4282.37|4280.87|4282.37|4280.87|4280.37|4278.87|597
1637777400000|2021-11-24 18:10:00|4282.87|4281.37|4281.87|4280.37|4282.87|4281.37|4281.87|4280.37|429
1637777700000|2021-11-24 18:15:00|4282.37|4280.87|4282.87|4281.37|4283.87|4282.37|4281.87|4280.37|560
1637778000000|2021-11-24 18:20:00|4282.37|4280.87|4283.87|4282.37|4283.87|4282.37|4282.37|4280.87|540
1637778300000|2021-11-24 18:25:00|4283.37|4281.87|4282.87|4281.37|4283.87|4282.37|4282.37|4280.87|214
1637778600000|2021-11-24 18:30:00|4283.37|4281.87|4282.87|4281.37|4283.87|4282.37|4282.87|4281.37|321
1637778900000|2021-11-24 18:35:00|4283.07|4281.57|4282.37|4280.87|4283.37|4281.87|4281.37|4279.87|434
1637779200000|2021-11-24 18:40:00|4281.87|4280.37|4283.37|4281.87|4283.87|4282.37|4281.87|4280.37|1005
1637779500000|2021-11-24 18:45:00|4283.07|4281.57|4283.37|4281.87|4283.37|4281.87|4282.37|4280.87|662
1637779800000|2021-11-24 18:50:00|4283.07|4281.57|4281.87|4280.37|4283.37|4281.87|4281.87|4280.37|245
1637780100000|2021-11-24 18:55:00|4281.37|4279.87|4280.37|4278.87|4281.87|4280.37|4280.37|4278.87|577
1637780400000|2021-11-24 19:00:00|4280.87|4279.37|4280.37|4278.87|4284.37|4282.87|4279.37|4277.87|1207
1637780700000|2021-11-24 19:05:00|4280.57|4279.07|4278.37|4276.87|4282.37|4280.87|4277.57|4276.07|980
1637781000000|2021-11-24 19:10:00|4278.57|4277.07|4277.37|4275.87|4278.87|4277.37|4275.37|4273.87|676
1637781300000|2021-11-24 19:15:00|4277.87|4276.37|4280.87|4279.37|4280.87|4279.37|4277.37|4275.87|577
1637781600000|2021-11-24 19:20:00|4280.37|4278.87|4280.87|4279.37|4281.37|4279.87|4279.87|4278.37|571
1637781900000|2021-11-24 19:25:00|4281.37|4279.87|4278.37|4276.87|4281.37|4279.87|4277.87|4276.37|424
1637782200000|2021-11-24 19:30:00|4278.57|4277.07|4279.37|4277.87|4280.87|4279.37|4278.57|4277.07|399
1637782500000|2021-11-24 19:35:00|4278.87|4277.37|4279.37|4277.87|4279.87|4278.37|4278.87|4277.37|282
1637782800000|2021-11-24 19:40:00|4278.87|4277.37|4281.87|4280.37|4281.87|4280.37|4277.87|4276.37|630
1637783100000|2021-11-24 19:45:00|4282.07|4280.57|4281.87|4280.37|4283.37|4281.87|4281.87|4280.37|359
1637783400000|2021-11-24 19:50:00|4282.07|4280.57|4282.87|4281.37|4283.37|4281.87|4282.07|4280.57|202
1637783700000|2021-11-24 19:55:00|4282.37|4280.87|4282.87|4281.37|4283.87|4282.37|4282.37|4280.87|416
1637784000000|2021-11-24 20:00:00|4283.37|4281.87|4281.87|4280.37|4283.37|4281.87|4280.87|4279.37|813
1637784300000|2021-11-24 20:05:00|4281.37|4279.87|4284.37|4282.87|4284.37|4282.87|4281.37|4279.87|662
1637784600000|2021-11-24 20:10:00|4283.87|4282.37|4284.87|4283.37|4284.87|4283.37|4283.37|4281.87|599
1637784900000|2021-11-24 20:15:00|4284.57|4283.07|4285.87|4284.37|4285.87|4284.37|4283.87|4282.37|1002
1637785200000|2021-11-24 20:20:00|4286.37|4284.87|4285.87|4284.37|4286.87|4285.37|4285.87|4284.37|715
1637785500000|2021-11-24 20:25:00|4286.07|4284.57|4285.87|4284.37|4286.37|4284.87|4285.37|4283.87|310
1637785800000|2021-11-24 20:30:00|4286.07|4284.57|4284.87|4283.37|4286.37|4284.87|4283.87|4282.37|1001
1637786100000|2021-11-24 20:35:00|4285.37|4283.87|4287.87|4286.37|4288.37|4286.87|4285.37|4283.87|1018
1637786400000|2021-11-24 20:40:00|4287.37|4285.87|4287.87|4286.37|4288.37|4286.87|4286.37|4284.87|1209
1637786700000|2021-11-24 20:45:00|4287.37|4285.87|4286.37|4284.87|4287.87|4286.37|4285.37|4283.87|1241
1637787000000|2021-11-24 20:50:00|4286.87|4285.37|4288.37|4286.87|4289.37|4287.87|4286.37|4284.87|3540
1637787300000|2021-11-24 20:55:00|4287.87|4286.37|4289.87|4288.37|4290.37|4288.87|4287.87|4286.37|4913
1637787600000|2021-11-24 21:00:00|4290.82|4287.82|4291.52|4288.52|4291.52|4288.52|4288.72|4285.72|70
1637787900000|2021-11-24 21:05:00|4291.22|4288.22|4290.32|4287.32|4291.92|4288.92|4290.12|4287.12|0
1637788200000|2021-11-24 21:10:00|4290.62|4287.62|4291.52|4288.52|4291.92|4288.92|4290.32|4287.32|0
1637788500000|2021-11-24 21:15:00|4291.22|4288.22|4290.62|4287.62|4291.72|4288.72|4290.32|4287.32|0
1637788800000|2021-11-24 21:20:00|4290.32|4287.32|4291.22|4288.22|4291.22|4288.22|4290.32|4287.32|0
1637789100000|2021-11-24 21:25:00|4291.52|4288.52|4291.72|4288.72|4291.72|4288.72|4290.82|4287.82|0
1637789400000|2021-11-24 21:30:00|4291.92|4288.92|4292.12|4289.12|4292.62|4289.62|4291.92|4288.92|0
1637789700000|2021-11-24 21:35:00|4292.42|4289.42|4292.62|4289.62|4292.62|4289.62|4292.12|4289.12|0
1637790000000|2021-11-24 21:40:00|4292.72|4289.72|4292.82|4289.82|4293.52|4290.52|4292.62|4289.62|0
1637790300000|2021-11-24 21:45:00|4292.72|4289.72|4292.42|4289.42|4292.82|4289.82|4292.12|4289.12|0
1637790600000|2021-11-24 21:50:00|4292.62|4289.62|4292.82|4289.82|4293.12|4290.12|4292.42|4289.42|0
1637790900000|2021-11-24 21:55:00|4292.72|4289.72|4291.92|4288.92|4292.72|4289.72|4291.92|4288.92|0
1637791200000|2021-11-24 22:00:00|4291.82|4288.82|4291.92|4288.92|4292.02|4289.02|4291.72|4288.72|0
1637791800000|2021-11-24 22:10:00|4291.72|4288.72|4291.82|4288.82|4291.82|4288.82|4291.72|4288.72|0
1637792100000|2021-11-24 22:15:00|4291.92|4288.92|4292.02|4289.02|4292.02|4289.02|4291.82|4288.82|0
1637792400000|2021-11-24 22:20:00|4291.92|4288.92|4291.82|4288.82|4292.02|4289.02|4291.82|4288.82|0
1637792700000|2021-11-24 22:25:00|4291.92|4288.92|4291.82|4288.82|4291.92|4288.92|4291.82|4288.82|0
1637793000000|2021-11-24 22:30:00|4291.92|4288.92|4291.62|4288.62|4292.02|4289.02|4291.62|4288.62|0
1637793300000|2021-11-24 22:35:00|4291.52|4288.52|4291.82|4288.82|4291.92|4288.92|4291.52|4288.52|0
1637793600000|2021-11-24 22:40:00|4291.92|4288.92|4291.92|4288.92|4291.92|4288.92|4291.82|4288.82|0
1637793900000|2021-11-24 22:45:00|4292.02|4289.02|4291.82|4288.82|4292.12|4289.12|4291.82|4288.82|0
1637794200000|2021-11-24 22:50:00|4292.22|4289.22|4292.12|4289.12|4292.22|4289.22|4291.92|4288.92|0
1637794500000|2021-11-24 22:55:00|4292.22|4289.22|4292.22|4289.22|4292.22|4289.22|4292.12|4289.12|0
1637794800000|2021-11-24 23:00:00|4291.82|4288.82|4293.72|4290.72|4293.72|4290.72|4291.82|4288.82|0
1637795100000|2021-11-24 23:05:00|4293.52|4290.52|4292.62|4289.62|4294.22|4291.22|4292.62|4289.62|0
1637795400000|2021-11-24 23:10:00|4292.72|4289.72|4292.62|4289.62|4293.32|4290.32|4292.12|4289.12|0
1637795700000|2021-11-24 23:15:00|4292.82|4289.82|4293.72|4290.72|4294.02|4291.02|4292.82|4289.82|0
1637796000000|2021-11-24 23:20:00|4293.92|4290.92|4293.72|4290.72|4294.02|4291.02|4293.52|4290.52|0
1637796300000|2021-11-24 23:25:00|4293.52|4290.52|4293.52|4290.52|4294.02|4291.02|4293.32|4290.32|0
1637796600000|2021-11-24 23:30:00|4293.72|4290.72|4293.52|4290.52|4294.22|4291.22|4293.12|4290.12|0
1637796900000|2021-11-24 23:35:00|4293.62|4290.62|4292.82|4289.82|4293.72|4290.72|4292.42|4289.42|0
1637797200000|2021-11-24 23:40:00|4293.32|4290.32|4292.62|4289.62|4293.72|4290.72|4292.42|4289.42|0
1637797500000|2021-11-24 23:45:00|4292.42|4289.42|4292.62|4289.62|4293.72|4290.72|4292.12|4289.12|0
1637797800000|2021-11-24 23:50:00|4292.82|4289.82|4292.82|4289.82|4293.12|4290.12|4292.12|4289.12|0
1637798100000|2021-11-24 23:55:00|4293.12|4290.12|4293.32|4290.32|4294.02|4291.02|4293.12|4290.12|0
1637798400000|2021-11-25 00:00:00|4293.12|4290.12|4294.22|4291.22|4295.12|4292.12|4293.12|4290.12|0
1637798700000|2021-11-25 00:05:00|4294.42|4291.42|4293.72|4290.72|4294.42|4291.42|4293.12|4290.12|0
1637799000000|2021-11-25 00:10:00|4293.52|4290.52|4294.02|4291.02|4294.22|4291.22|4293.52|4290.52|0
1637799300000|2021-11-25 00:15:00|4293.72|4290.72|4295.12|4293.12|4295.62|4293.62|4291.12|4289.12|615
1637799600000|2021-11-25 00:20:00|4294.62|4292.62|4295.62|4293.62|4295.62|4293.62|4294.12|4292.12|417
1637799900000|2021-11-25 00:25:00|4296.12|4294.12|4295.62|4293.62|4296.12|4294.12|4295.12|4293.12|88
1637800200000|2021-11-25 00:30:00|4295.82|4293.82|4297.62|4295.62|4298.12|4296.12|4295.82|4293.82|204
1637800500000|2021-11-25 00:35:00|4297.82|4295.82|4297.12|4295.12|4298.12|4296.12|4297.12|4295.12|23
1637800800000|2021-11-25 00:40:00|4297.62|4295.62|4297.12|4295.12|4297.62|4295.62|4297.12|4295.12|21
1637801100000|2021-11-25 00:45:00|4297.32|4295.32|4298.62|4296.62|4299.12|4297.12|4297.32|4295.32|64
1637801400000|2021-11-25 00:50:00|4298.12|4296.12|4300.62|4298.62|4300.62|4298.62|4297.82|4295.82|200
1637801700000|2021-11-25 00:55:00|4300.32|4298.32|4301.62|4299.62|4302.12|4300.12|4299.62|4297.62|301
1637802000000|2021-11-25 01:00:00|4301.12|4299.12|4301.82|4299.82|4302.12|4300.12|4300.62|4298.62|224
1637802300000|2021-11-25 01:05:00|4302.12|4300.12|4301.12|4299.12|4302.62|4300.62|4301.12|4299.12|86
1637802600000|2021-11-25 01:10:00|4301.62|4299.62|4301.12|4299.12|4302.62|4300.62|4301.12|4299.12|80
1637802900000|2021-11-25 01:15:00|4301.32|4299.32|4301.62|4299.62|4303.12|4301.12|4301.12|4299.12|103
1637803200000|2021-11-25 01:20:00|4301.82|4299.82|4301.62|4299.62|4302.62|4300.62|4301.32|4299.32|40
1637803500000|2021-11-25 01:25:00|4301.82|4299.82|4299.82|4297.82|4302.32|4300.32|4299.62|4297.62|98
1637803800000|2021-11-25 01:30:00|4300.12|4298.12|4299.12|4297.12|4300.62|4298.62|4298.12|4296.12|94
1637804100000|2021-11-25 01:35:00|4298.62|4296.62|4298.12|4296.12|4298.62|4296.62|4298.12|4296.12|27
1637804400000|2021-11-25 01:40:00|4297.82|4295.82|4297.82|4295.82|4299.62|4297.62|4297.62|4295.62|38
1637804700000|2021-11-25 01:45:00|4297.62|4295.62|4297.12|4295.12|4299.12|4297.12|4297.12|4295.12|98
1637805000000|2021-11-25 01:50:00|4297.62|4295.62|4298.12|4296.12|4298.12|4296.12|4297.12|4295.12|128
1637805300000|2021-11-25 01:55:00|4297.82|4295.82|4297.62|4295.62|4298.12|4296.12|4297.12|4295.12|34
1637805600000|2021-11-25 02:00:00|4297.82|4295.82|4298.62|4296.62|4299.12|4297.12|4297.82|4295.82|116
1637805900000|2021-11-25 02:05:00|4298.12|4296.12|4298.62|4296.62|4298.62|4296.62|4297.62|4295.62|41
1637806200000|2021-11-25 02:10:00|4298.32|4296.32|4298.62|4296.62|4299.12|4297.12|4298.12|4296.12|75
1637806500000|2021-11-25 02:15:00|4299.12|4297.12|4299.12|4297.12|4299.82|4297.82|4299.12|4297.12|43
1637806800000|2021-11-25 02:20:00|4299.32|4297.32|4299.12|4297.12|4299.62|4297.62|4298.62|4296.62|51
1637807100000|2021-11-25 02:25:00|4298.82|4296.82|4300.12|4298.12|4300.32|4298.32|4298.62|4296.62|54
1637807400000|2021-11-25 02:30:00|4299.62|4297.62|4300.12|4298.12|4300.62|4298.62|4299.62|4297.62|54
1637807700000|2021-11-25 02:35:00|4300.32|4298.32|4300.12|4298.12|4300.62|4298.62|4300.12|4298.12|21
1637808000000|2021-11-25 02:40:00|4300.32|4298.32|4299.62|4297.62|4300.62|4298.62|4299.62|4297.62|33
1637808300000|2021-11-25 02:45:00|4299.12|4297.12|4300.12|4298.12|4300.12|4298.12|4299.12|4297.12|82
1637808600000|2021-11-25 02:50:00|4300.62|4298.62|4300.62|4298.62|4300.62|4298.62|4300.12|4298.12|65
1637808900000|2021-11-25 02:55:00|4300.12|4298.12|4301.12|4299.12|4301.12|4299.12|4300.12|4298.12|33
1637809200000|2021-11-25 03:00:00|4301.32|4299.32|4300.62|4298.62|4301.32|4299.32|4300.62|4298.62|57
1637809500000|2021-11-25 03:05:00|4301.12|4299.12|4301.12|4299.12|4301.62|4299.62|4300.62|4298.62|78
1637809800000|2021-11-25 03:10:00|4301.32|4299.32|4302.12|4300.12|4302.62|4300.62|4301.12|4299.12|81
1637810100000|2021-11-25 03:15:00|4301.82|4299.82|4302.12|4300.12|4302.62|4300.62|4301.12|4299.12|90
1637810400000|2021-11-25 03:20:00|4302.62|4300.62|4303.12|4301.12|4303.62|4301.62|4302.12|4300.12|124
1637810700000|2021-11-25 03:25:00|4303.32|4301.32|4303.12|4301.12|4303.62|4301.62|4302.62|4300.62|42
1637811000000|2021-11-25 03:30:00|4303.32|4301.32|4303.62|4301.62|4303.82|4301.82|4303.12|4301.12|32
1637811300000|2021-11-25 03:35:00|4303.32|4301.32|4303.62|4301.62|4304.12|4302.12|4303.32|4301.32|29
1637811600000|2021-11-25 03:40:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|105
1637811900000|2021-11-25 03:45:00|4303.82|4301.82|4303.62|4301.62|4304.12|4302.12|4303.62|4301.62|70
1637812200000|2021-11-25 03:50:00|4303.82|4301.82|4304.12|4302.12|4304.12|4302.12|4303.62|4301.62|3
1637812500000|2021-11-25 03:55:00|4303.62|4301.62|4303.12|4301.12|4303.82|4301.82|4303.12|4301.12|36
1637812800000|2021-11-25 04:00:00|4303.62|4301.62|4303.62|4301.62|4303.62|4301.62|4303.12|4301.12|36
1637813100000|2021-11-25 04:05:00|4303.82|4301.82|4304.12|4302.12|4304.12|4302.12|4303.62|4301.62|11
1637813400000|2021-11-25 04:10:00|4303.62|4301.62|4303.62|4301.62|4304.62|4302.62|4303.62|4301.62|97
1637813700000|2021-11-25 04:15:00|4303.12|4301.12|4303.62|4301.62|4303.62|4301.62|4303.12|4301.12|27
1637814000000|2021-11-25 04:20:00|4303.12|4301.12|4303.12|4301.12|4303.62|4301.62|4302.62|4300.62|104
1637814300000|2021-11-25 04:25:00|4302.62|4300.62|4303.12|4301.12|4303.12|4301.12|4302.62|4300.62|16
1637814600000|2021-11-25 04:30:00|4302.82|4300.82|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|18
1637814900000|2021-11-25 04:35:00|4303.12|4301.12|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|118
1637815200000|2021-11-25 04:40:00|4302.12|4300.12|4302.62|4300.62|4302.62|4300.62|4302.12|4300.12|73
1637815500000|2021-11-25 04:45:00|4302.32|4300.32|4302.12|4300.12|4302.62|4300.62|4302.12|4300.12|34
1637815800000|2021-11-25 04:50:00|4302.62|4300.62|4302.62|4300.62|4302.62|4300.62|4302.62|4300.62|7
1637816100000|2021-11-25 04:55:00|4303.12|4301.12|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|26
1637816400000|2021-11-25 05:00:00|4302.12|4300.12|4302.12|4300.12|4302.62|4300.62|4302.12|4300.12|49
1637816700000|2021-11-25 05:05:00|4302.32|4300.32|4303.62|4301.62|4303.62|4301.62|4302.12|4300.12|56
1637817000000|2021-11-25 05:10:00|4303.82|4301.82|4304.12|4302.12|4304.62|4302.62|4303.62|4301.62|149
1637817300000|2021-11-25 05:15:00|||||||||27
1637817600000|2021-11-25 05:20:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|16
1637817900000|2021-11-25 05:25:00|4304.12|4302.12|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|128
1637818200000|2021-11-25 05:30:00|4304.12|4302.12|4303.62|4301.62|4304.62|4302.62|4303.12|4301.12|402
1637818500000|2021-11-25 05:35:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|57
1637818800000|2021-11-25 05:40:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|78
1637819100000|2021-11-25 05:45:00|4304.12|4302.12|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|247
1637819400000|2021-11-25 05:50:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|91
1637819700000|2021-11-25 05:55:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|70
1637820000000|2021-11-25 06:00:00|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|4304.62|4302.62|223
1637820300000|2021-11-25 06:05:00|4304.62|4302.62|4304.62|4302.62|4305.12|4303.12|4304.62|4302.62|86
1637820600000|2021-11-25 06:10:00|4304.82|4302.82|4304.62|4302.62|4305.12|4303.12|4304.12|4302.12|53
1637820900000|2021-11-25 06:15:00|4304.12|4302.12|4304.12|4302.12|4304.62|4302.62|4304.12|4302.12|84
1637821200000|2021-11-25 06:20:00|4304.62|4302.62|4304.12|4302.12|4304.62|4302.62|4304.12|4302.12|20
1637821500000|2021-11-25 06:25:00|4304.62|4302.62|4305.12|4303.12|4305.12|4303.12|4304.62|4302.62|141
1637821800000|2021-11-25 06:30:00|4304.62|4302.62|4306.12|4304.12|4306.12|4304.12|4304.62|4302.62|510
1637822100000|2021-11-25 06:35:00|4305.82|4303.82|4307.12|4305.12|4307.12|4305.12|4304.62|4302.62|1346
1637822400000|2021-11-25 06:40:00|4307.62|4305.62|4307.62|4305.62|4308.12|4306.12|4307.12|4305.12|475
1637822700000|2021-11-25 06:45:00|4307.12|4305.12|4307.12|4305.12|4307.12|4305.12|4307.12|4305.12|302
1637823000000|2021-11-25 06:50:00|4306.62|4304.62|4305.62|4303.62|4306.62|4304.62|4305.12|4303.12|383
1637823300000|2021-11-25 06:55:00|4305.12|4303.12|4305.62|4303.62|4306.12|4304.12|4305.12|4303.12|352
1637823600000|2021-11-25 07:00:00|4305.37|4303.87|4303.37|4301.87|4307.37|4305.87|4302.87|4301.37|1941
1637823900000|2021-11-25 07:05:00|4302.87|4301.37|4304.87|4303.37|4306.87|4305.37|4301.87|4300.37|1984
1637824200000|2021-11-25 07:10:00|4304.57|4303.07|4306.87|4305.37|4307.37|4305.87|4302.87|4301.37|1744
1637824500000|2021-11-25 07:15:00|4306.37|4304.87|4304.87|4303.37|4307.37|4305.87|4304.07|4302.57|1314
1637824800000|2021-11-25 07:20:00|4304.37|4302.87|4303.37|4301.87|4304.37|4302.87|4302.87|4301.37|545
1637825100000|2021-11-25 07:25:00|4302.87|4301.37|4301.87|4300.37|4303.07|4301.57|4301.37|4299.87|754
1637825400000|2021-11-25 07:30:00|4302.07|4300.57|4302.37|4300.87|4303.37|4301.87|4301.87|4300.37|725
1637825700000|2021-11-25 07:35:00|4302.87|4301.37|4303.87|4302.37|4303.87|4302.37|4302.37|4300.87|634
1637826000000|2021-11-25 07:40:00|4303.37|4301.87|4304.07|4302.57|4304.87|4303.37|4301.87|4300.37|1053
1637826300000|2021-11-25 07:45:00|4303.87|4302.37|4302.87|4301.37|4304.07|4302.57|4302.87|4301.37|932
1637826600000|2021-11-25 07:50:00|4302.57|4301.07|4301.87|4300.37|4303.37|4301.87|4301.37|4299.87|905
1637826900000|2021-11-25 07:55:00|4301.37|4299.87|4298.87|4297.37|4301.87|4300.37|4297.37|4295.87|1825
1637827200000|2021-11-25 08:00:00|4298.37|4296.87|4298.87|4297.37|4299.37|4297.87|4294.87|4293.37|7742
1637827500000|2021-11-25 08:05:00|4299.37|4297.87|4300.37|4298.87|4300.87|4299.37|4296.37|4294.87|4727
1637827800000|2021-11-25 08:10:00|4299.87|4298.37|4301.87|4300.37|4302.87|4301.37|4299.37|4297.87|4361
1637828100000|2021-11-25 08:15:00|4301.57|4300.07|4300.87|4299.37|4302.37|4300.87|4297.87|4296.37|3902
1637828400000|2021-11-25 08:20:00|4301.37|4299.87|4304.87|4303.37|4305.87|4304.37|4300.37|4298.87|6500
1637828700000|2021-11-25 08:25:00|4304.37|4302.87|4298.87|4297.37|4304.87|4303.37|4298.37|4296.87|3394
1637829000000|2021-11-25 08:30:00|4298.37|4296.87|4301.07|4299.57|4301.87|4300.37|4296.37|4294.87|4413
1637829300000|2021-11-25 08:35:00|4300.87|4299.37|4299.37|4297.87|4301.37|4299.87|4297.57|4296.07|2824
1637829600000|2021-11-25 08:40:00|4298.82|4297.32|4296.32|4294.82|4299.32|4297.82|4295.32|4293.82|2607
1637829900000|2021-11-25 08:45:00|4297.32|4295.82|4297.32|4295.82|4297.82|4296.32|4294.82|4293.32|2756
1637830200000|2021-11-25 08:50:00|4297.02|4295.52|4297.82|4296.32|4298.82|4297.32|4296.82|4295.32|5697
1637830500000|2021-11-25 08:55:00|4297.52|4296.02|4299.02|4297.52|4299.82|4298.32|4297.52|4296.02|13923
1637830800000|2021-11-25 09:00:00|4298.82|4297.32|4298.82|4297.32|4299.32|4297.82|4296.82|4295.32|8208
1637831100000|2021-11-25 09:05:00|4299.02|4297.52|4300.32|4298.82|4300.82|4299.32|4298.82|4297.32|1761
1637831400000|2021-11-25 09:10:00|4300.82|4299.32|4299.32|4297.82|4300.82|4299.32|4298.32|4296.82|813
1637831700000|2021-11-25 09:15:00|4299.52|4298.02|4295.32|4293.82|4299.82|4298.32|4295.32|4293.82|1988
1637832000000|2021-11-25 09:20:00|4295.82|4294.32|4295.32|4293.82|4296.32|4294.82|4294.82|4293.32|1413
1637832300000|2021-11-25 09:25:00|4295.82|4294.32|4296.32|4294.82|4296.32|4294.82|4293.82|4292.32|1268
1637832600000|2021-11-25 09:30:00|4295.82|4294.32|4299.32|4297.82|4299.32|4297.82|4295.82|4294.32|1391
1637832900000|2021-11-25 09:35:00|4299.82|4298.32|4299.82|4298.32|4300.32|4298.82|4298.82|4297.32|2671
1637833200000|2021-11-25 09:40:00|4299.32|4297.82|4296.82|4295.32|4300.32|4298.82|4296.82|4295.32|5909
1637833500000|2021-11-25 09:45:00|4297.32|4295.82|4299.32|4297.82|4299.32|4297.82|4295.82|4294.32|1159
1637833800000|2021-11-25 09:50:00|4299.02|4297.52|4294.32|4292.82|4299.32|4297.82|4294.32|4292.82|3237
1637834100000|2021-11-25 09:55:00|4293.82|4292.32|4292.82|4291.32|4294.32|4292.82|4291.82|4290.32|3059
1637834400000|2021-11-25 10:00:00|4293.82|4292.32|4291.82|4290.32|4293.82|4292.32|4290.82|4289.32|1839
1637834700000|2021-11-25 10:05:00|4291.32|4289.82|4292.32|4290.82|4293.82|4292.32|4290.82|4289.32|2368
1637835000000|2021-11-25 10:10:00|4291.82|4290.32|4292.32|4290.82|4292.32|4290.82|4290.82|4289.32|2249
1637835300000|2021-11-25 10:15:00|4291.82|4290.32|4290.82|4289.32|4293.82|4292.32|4290.32|4288.82|2902
1637835600000|2021-11-25 10:20:00|4290.32|4288.82|4290.82|4289.32|4291.82|4290.32|4289.32|4287.82|3251
1637835900000|2021-11-25 10:25:00|4290.32|4288.82|4288.32|4286.82|4290.32|4288.82|4287.32|4285.82|2426
1637836200000|2021-11-25 10:30:00|4288.82|4287.32|4287.02|4285.52|4289.32|4287.82|4286.82|4285.32|2133
1637836500000|2021-11-25 10:35:00|4286.82|4285.32|4286.82|4285.32|4288.82|4287.32|4286.82|4285.32|1543
1637836800000|2021-11-25 10:40:00|4286.52|4285.02|4288.32|4286.82|4289.82|4288.32|4283.82|4282.32|2458
1637837100000|2021-11-25 10:45:00|4287.82|4286.32|4288.52|4287.02|4289.32|4287.82|4286.32|4284.82|786
1637837400000|2021-11-25 10:50:00|4288.32|4286.82|4287.82|4286.32|4289.32|4287.82|4286.32|4284.82|1737
1637837700000|2021-11-25 10:55:00|4288.32|4286.82|4288.52|4287.02|4288.82|4287.32|4286.82|4285.32|1762
1637838000000|2021-11-25 11:00:00|4288.32|4286.82|4289.32|4287.82|4289.32|4287.82|4286.52|4285.02|1556
1637838300000|2021-11-25 11:05:00|4288.82|4287.32|4287.82|4286.32|4289.32|4287.82|4287.82|4286.32|1046
1637838600000|2021-11-25 11:10:00|4287.32|4285.82|4285.82|4284.32|4288.32|4286.82|4285.82|4284.32|868
1637838900000|2021-11-25 11:15:00|4285.32|4283.82|4285.82|4284.32|4287.82|4286.32|4285.32|4283.82|1782
1637839200000|2021-11-25 11:20:00|4285.52|4284.02|4284.32|4282.82|4286.32|4284.82|4283.82|4282.32|2068
1637839500000|2021-11-25 11:25:00|4284.82|4283.32|4286.32|4284.82|4286.82|4285.32|4283.32|4281.82|1215
1637839800000|2021-11-25 11:30:00|4285.82|4284.32|4285.32|4283.82|4286.82|4285.32|4284.82|4283.32|1142
1637840100000|2021-11-25 11:35:00|4285.82|4284.32|4286.32|4284.82|4286.32|4284.82|4284.32|4282.82|994
1637840400000|2021-11-25 11:40:00|4285.82|4284.32|4287.32|4285.82|4289.32|4287.82|4285.82|4284.32|2944
1637840700000|2021-11-25 11:45:00|4286.32|4284.82|4287.82|4286.32|4287.82|4286.32|4286.32|4284.82|3921
1637841000000|2021-11-25 11:50:00|4288.82|4287.32|4289.32|4287.82|4289.32|4287.82|4287.82|4286.32|1658
1637841300000|2021-11-25 11:55:00|4288.82|4287.32|4289.82|4288.32|4289.82|4288.32|4287.32|4285.82|1478
1637841600000|2021-11-25 12:00:00|4289.32|4287.82|4287.32|4285.82|4289.32|4287.82|4287.32|4285.82|808
1637841900000|2021-11-25 12:05:00|4287.82|4286.32|4287.82|4286.32|4287.82|4286.32|4286.82|4285.32|896
1637842200000|2021-11-25 12:10:00|4287.32|4285.82|4287.82|4286.32|4288.82|4287.32|4286.82|4285.32|806
1637842500000|2021-11-25 12:15:00|4288.32|4286.82|4286.82|4285.32|4288.32|4286.82|4286.32|4284.82|2897
1637842800000|2021-11-25 12:20:00|4286.52|4285.02|4285.32|4283.82|4286.82|4285.32|4285.32|4283.82|1867
1637843100000|2021-11-25 12:25:00|4284.82|4283.32|4285.82|4284.32|4285.82|4284.32|4284.32|4282.82|1123
1637843400000|2021-11-25 12:30:00|4285.32|4283.82|4287.52|4286.02|4287.82|4286.32|4285.32|4283.82|1592
1637843700000|2021-11-25 12:35:00|4287.82|4286.32|4287.02|4285.52|4287.82|4286.32|4285.32|4283.82|1408
1637844000000|2021-11-25 12:40:00|4287.33|4285.83|4288.13|4286.63|4288.13|4286.63|4286.63|4285.13|6573
1637844300000|2021-11-25 12:45:00|4287.13|4285.63|4286.63|4285.13|4288.13|4286.63|4286.63|4285.13|834
1637844600000|2021-11-25 12:50:00|4286.83|4285.33|4287.63|4286.13|4287.63|4286.13|4285.13|4283.63|1159
1637844900000|2021-11-25 12:55:00|4287.13|4285.63|4285.63|4284.13|4288.13|4286.63|4285.13|4283.63|668
1637845200000|2021-11-25 13:00:00|4286.13|4284.63|4286.13|4284.63|4286.63|4285.13|4284.63|4283.13|728
1637845500000|2021-11-25 13:05:00|4285.63|4284.13|4284.13|4282.63|4287.13|4285.63|4284.13|4282.63|1551
1637845800000|2021-11-25 13:10:00|4283.63|4282.13|4285.63|4284.13|4285.63|4284.13|4283.63|4282.13|1462
1637846100000|2021-11-25 13:15:00|4285.13|4283.63|4284.13|4282.63|4287.13|4285.63|4284.13|4282.63|2785
1637846400000|2021-11-25 13:20:00|4284.63|4283.13|4284.13|4282.63|4285.63|4284.13|4284.13|4282.63|864
1637846700000|2021-11-25 13:25:00|4283.63|4282.13|4284.63|4283.13|4285.13|4283.63|4283.63|4282.13|651
1637847000000|2021-11-25 13:30:00|4285.13|4283.63|4284.63|4283.13|4285.13|4283.63|4284.13|4282.63|807
1637847300000|2021-11-25 13:35:00|4285.13|4283.63|4283.63|4282.13|4285.13|4283.63|4283.13|4281.63|2482
1637847600000|2021-11-25 13:40:00|4283.13|4281.63|4283.63|4282.13|4284.13|4282.63|4283.13|4281.63|783
1637847900000|2021-11-25 13:45:00|4283.13|4281.63|4280.83|4279.33|4283.63|4282.13|4280.63|4279.13|2275
1637848200000|2021-11-25 13:50:00|4281.13|4279.63|4281.63|4280.13|4282.13|4280.63|4280.13|4278.63|2210
1637848500000|2021-11-25 13:55:00|4282.13|4280.63|4281.63|4280.13|4282.13|4280.63|4281.63|4280.13|1609
1637848800000|2021-11-25 14:00:00|4281.13|4279.63|4280.63|4279.13|4282.13|4280.63|4280.13|4278.63|1954
1637849100000|2021-11-25 14:05:00|4280.13|4278.63|4280.63|4279.13|4281.13|4279.63|4279.63|4278.13|1734
1637849400000|2021-11-25 14:10:00|4281.13|4279.63|4280.13|4278.63|4281.13|4279.63|4279.63|4278.13|2238
1637849700000|2021-11-25 14:15:00|4279.63|4278.13|4281.63|4280.13|4281.63|4280.13|4279.63|4278.13|1437
1637850000000|2021-11-25 14:20:00|4281.33|4279.83|4282.13|4280.63|4282.13|4280.63|4281.13|4279.63|8802
1637850300000|2021-11-25 14:25:00|4282.63|4281.13|4283.63|4282.13|4283.63|4282.13|4282.13|4280.63|3172
1637850600000|2021-11-25 14:30:00|4283.13|4281.63|4283.13|4281.63|4284.13|4282.63|4282.63|4281.13|1210
1637850900000|2021-11-25 14:35:00|4282.83|4281.33|4286.13|4284.63|4286.13|4284.63|4282.83|4281.33|1943
1637851200000|2021-11-25 14:40:00|4286.33|4284.83|4288.63|4287.13|4288.63|4287.13|4285.63|4284.13|2133
1637851500000|2021-11-25 14:45:00|4288.13|4286.63|4289.13|4287.63|4289.13|4287.63|4288.13|4286.63|1478
1637851800000|2021-11-25 14:50:00|4289.63|4288.13|4291.63|4290.13|4292.13|4290.63|4289.13|4287.63|3252
1637852100000|2021-11-25 14:55:00|4291.13|4289.63|4292.63|4291.13|4292.63|4291.13|4291.13|4289.63|2438
1637852400000|2021-11-25 15:00:00|4293.13|4291.63|4294.13|4292.63|4294.13|4292.63|4292.13|4290.63|4251
1637852700000|2021-11-25 15:05:00|4294.63|4293.13|4294.13|4292.63|4295.13|4293.63|4293.63|4292.13|6142
1637853000000|2021-11-25 15:10:00|4293.84|4292.34|4291.84|4290.34|4293.84|4292.34|4291.84|4290.34|2216
1637853300000|2021-11-25 15:15:00|4291.34|4289.84|4291.34|4289.84|4292.84|4291.34|4291.34|4289.84|1543
1637853600000|2021-11-25 15:20:00|4290.84|4289.34|4294.34|4292.84|4294.84|4293.34|4290.34|4288.84|7999
1637853900000|2021-11-25 15:25:00|4293.84|4292.34|4294.34|4292.84|4295.34|4293.84|4293.84|4292.34|2638
1637854200000|2021-11-25 15:30:00|4294.54|4293.04|4294.84|4293.34|4295.34|4293.84|4293.84|4292.34|4509
1637854500000|2021-11-25 15:35:00|4294.34|4292.84|4295.84|4294.34|4295.84|4294.34|4294.34|4292.84|1729
1637854800000|2021-11-25 15:40:00|4295.34|4293.84|4294.84|4293.34|4295.84|4294.34|4294.84|4293.34|1437
1637855100000|2021-11-25 15:45:00|4295.34|4293.84|4294.34|4292.84|4295.84|4294.34|4294.34|4292.84|2929
1637855400000|2021-11-25 15:50:00|4293.84|4292.34|4293.34|4291.84|4294.84|4293.34|4293.34|4291.84|1661
1637855700000|2021-11-25 15:55:00|4293.84|4292.34|4294.34|4292.84|4294.84|4293.34|4293.34|4291.84|2208
1637856000000|2021-11-25 16:00:00|4293.84|4292.34|4293.84|4292.34|4294.34|4292.84|4293.84|4292.34|1991
1637856300000|2021-11-25 16:05:00|4294.34|4292.84|4293.84|4292.34|4294.34|4292.84|4293.34|4291.84|2184
1637856600000|2021-11-25 16:10:00|4294.34|4292.84|4293.84|4292.34|4294.34|4292.84|4292.34|4290.84|3538
1637856900000|2021-11-25 16:15:00|4293.34|4291.84|4293.34|4291.84|4293.84|4292.34|4292.84|4291.34|3442
1637857200000|2021-11-25 16:20:00|4292.84|4291.34|4293.34|4291.84|4293.34|4291.84|4291.84|4290.34|3828
1637857500000|2021-11-25 16:25:00|4293.84|4292.34|4293.34|4291.84|4294.34|4292.84|4292.84|4291.34|8048
1637857800000|2021-11-25 16:30:00|4292.84|4291.34|4294.34|4292.84|4294.34|4292.84|4289.84|4288.34|13981
1637858100000|2021-11-25 16:35:00|4293.84|4292.34|4294.84|4293.34|4295.84|4294.34|4293.84|4292.34|7928
1637858400000|2021-11-25 16:40:00|4295.04|4293.54|4294.54|4293.04|4295.84|4294.34|4293.84|4292.34|3463
1637858700000|2021-11-25 16:45:00|4294.84|4293.34|4295.34|4293.84|4295.84|4294.34|4294.34|4292.84|1257
1637859000000|2021-11-25 16:50:00|4294.84|4293.34|4295.84|4294.34|4295.84|4294.34|4294.34|4292.84|2626
1637859300000|2021-11-25 16:55:00|4295.54|4294.04|4295.84|4294.34|4295.84|4294.34|4295.34|4293.84|752
1637859600000|2021-11-25 17:00:00|4296.34|4294.84|4295.84|4294.34|4296.84|4295.34|4295.84|4294.34|834
1637859900000|2021-11-25 17:05:00|4295.54|4294.04|4294.84|4293.34|4295.84|4294.34|4294.84|4293.34|822
1637860200000|2021-11-25 17:10:00|4294.34|4292.84|4294.84|4293.34|4294.84|4293.34|4294.34|4292.84|714
1637860500000|2021-11-25 17:15:00|4294.34|4292.84|4294.34|4292.84|4294.84|4293.34|4294.34|4292.84|213
1637860800000|2021-11-25 17:20:00|4294.84|4293.34|4293.34|4291.84|4294.84|4293.34|4293.34|4291.84|706
1637861100000|2021-11-25 17:25:00|4292.84|4291.34|4293.34|4291.84|4293.84|4292.34|4292.34|4290.84|1086
1637861400000|2021-11-25 17:30:00|4293.54|4292.04|4293.34|4291.84|4293.84|4292.34|4292.84|4291.34|693
1637861700000|2021-11-25 17:35:00|4292.84|4291.34|4292.84|4291.34|4293.34|4291.84|4292.34|4290.84|364
1637862000000|2021-11-25 17:40:00|4292.34|4290.84|4292.34|4290.84|4292.84|4291.34|4292.34|4290.84|115
1637862300000|2021-11-25 17:45:00|4292.54|4291.04|4292.84|4291.34|4293.34|4291.84|4292.54|4291.04|401
1637862600000|2021-11-25 17:50:00|4293.34|4291.84|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|89
1637862900000|2021-11-25 17:55:00|4291.84|4290.34|4291.34|4289.84|4292.34|4290.84|4291.34|4289.84|561
1637863200000|2021-11-25 18:00:00|4291.54|4290.04|4291.84|4290.34|4291.84|4290.34|4291.34|4289.84|44
1637863500000|2021-11-25 18:05:00|||||||||107
1637863800000|2021-11-25 18:10:00|4292.34|4290.84|4292.34|4290.84|4292.84|4291.34|4291.84|4290.34|477
1637864100000|2021-11-25 18:15:00|4292.04|4290.54|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|37
1637864400000|2021-11-25 18:20:00|||||||||5
1637864700000|2021-11-25 18:25:00|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|16
1637865000000|2021-11-25 18:30:00|4293.34|4291.84|4293.34|4291.84|4293.34|4291.84|4293.34|4291.84|39
1637865300000|2021-11-25 18:35:00|||||||||7
1637865600000|2021-11-25 18:40:00|4293.84|4292.34|4293.34|4291.84|4293.84|4292.34|4293.34|4291.84|98
1637865900000|2021-11-25 18:45:00|||||||||8
1637866200000|2021-11-25 18:50:00|4292.84|4291.34|4292.84|4291.34|4293.04|4291.54|4292.84|4291.34|161
1637866500000|2021-11-25 18:55:00|4293.04|4291.54|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|49
1637866800000|2021-11-25 19:00:00|4292.54|4291.04|4292.84|4291.34|4292.84|4291.34|4292.54|4291.04|11
1637867100000|2021-11-25 19:05:00|4292.34|4290.84|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|52
1637867400000|2021-11-25 19:10:00|4292.04|4290.54|4292.04|4290.54|4292.04|4290.54|4292.04|4290.54|15
1637867700000|2021-11-25 19:15:00|4291.84|4290.34|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|12
1637868000000|2021-11-25 19:20:00|4292.54|4291.04|4292.54|4291.04|4292.54|4291.04|4292.54|4291.04|14
1637868300000|2021-11-25 19:25:00|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4
1637868600000|2021-11-25 19:30:00|||||||||2
1637868900000|2021-11-25 19:35:00|4293.84|4292.34|4293.34|4291.84|4293.84|4292.34|4293.34|4291.84|600
1637869200000|2021-11-25 19:40:00|||||||||15
1637869500000|2021-11-25 19:45:00|||||||||14
1637869800000|2021-11-25 19:50:00|||||||||2
1637870100000|2021-11-25 19:55:00|4292.84|4291.34|4292.04|4290.54|4292.84|4291.34|4291.84|4290.34|318
1637870400000|2021-11-25 20:00:00|4291.84|4290.34|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|87
1637870700000|2021-11-25 20:05:00|4292.54|4291.04|4292.84|4291.34|4292.84|4291.34|4292.34|4290.84|15
1637871000000|2021-11-25 20:10:00|4293.34|4291.84|4292.04|4290.54|4293.34|4291.84|4292.04|4290.54|27
1637871300000|2021-11-25 20:15:00|4291.84|4290.34|4292.34|4290.84|4292.54|4291.04|4291.84|4290.34|16
1637871600000|2021-11-25 20:20:00|4292.54|4291.04|4292.34|4290.84|4292.84|4291.34|4292.34|4290.84|32
1637871900000|2021-11-25 20:25:00|4292.04|4290.54|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|19
1637872200000|2021-11-25 20:30:00|||||||||259
1637872500000|2021-11-25 20:35:00|4292.84|4291.34|4292.84|4291.34|4293.04|4291.54|4292.04|4290.54|111
1637872800000|2021-11-25 20:40:00|4292.54|4291.04|4292.54|4291.04|4292.84|4291.34|4292.54|4291.04|20
1637873100000|2021-11-25 20:45:00|4292.84|4291.34|4292.84|4291.34|4293.34|4291.84|4292.84|4291.34|82
1637873400000|2021-11-25 20:50:00|4293.04|4291.54|4294.04|4292.54|4294.04|4292.54|4292.54|4291.04|375
1637873700000|2021-11-25 20:55:00|4294.34|4292.84|4296.04|4294.54|4297.34|4295.84|4294.04|4292.54|445
1637874000000|2021-11-25 21:00:00|4297.19|4294.19|4297.19|4294.19|4297.19|4294.19|4297.19|4294.19|6045
1637877300000|2021-11-25 21:55:00|4296.99|4293.99|4296.99|4293.99|4296.99|4293.99|4296.99|4293.99|0
1637881200000|2021-11-25 23:00:00|4296.29|4293.29|4291.89|4288.89|4296.59|4293.59|4291.89|4288.89|0
1637881500000|2021-11-25 23:05:00|4291.69|4288.69|4289.79|4286.79|4291.69|4288.69|4289.29|4286.29|0
1637881800000|2021-11-25 23:10:00|4290.09|4287.09|4291.89|4288.89|4292.09|4289.09|4289.79|4286.79|0
1637882100000|2021-11-25 23:15:00|4291.99|4288.99|4290.09|4287.09|4292.29|4289.29|4290.09|4287.09|0
1637882400000|2021-11-25 23:20:00|4289.89|4286.89|4287.79|4284.79|4290.29|4287.29|4287.59|4284.59|0
1637882700000|2021-11-25 23:25:00|4287.69|4284.69|4286.39|4283.39|4287.79|4284.79|4285.69|4282.69|0
1637883000000|2021-11-25 23:30:00|4286.59|4283.59|4284.19|4281.19|4287.09|4284.09|4280.49|4277.49|0
1637883300000|2021-11-25 23:35:00|4284.39|4281.39|4288.49|4285.49|4289.09|4286.09|4284.39|4281.39|0
1637883600000|2021-11-25 23:40:00|4288.59|4285.59|4287.79|4284.79|4289.09|4286.09|4287.79|4284.79|0
1637883900000|2021-11-25 23:45:00|4287.99|4284.99|4286.39|4283.39|4288.89|4285.89|4286.39|4283.39|0
1637884200000|2021-11-25 23:50:00|4286.29|4283.29|4282.99|4279.99|4287.29|4284.29|4282.69|4279.69|0
1637884500000|2021-11-25 23:55:00|4283.19|4280.19|4279.39|4276.39|4283.19|4280.19|4278.79|4275.79|0
1637884800000|2021-11-26 00:00:00|4279.19|4276.19|4274.79|4271.79|4279.39|4276.39|4272.39|4269.39|0
1637885100000|2021-11-26 00:05:00|4274.59|4271.59|4276.79|4273.79|4277.69|4274.69|4273.69|4270.69|0
1637885400000|2021-11-26 00:10:00|4276.89|4273.89|4279.29|4276.29|4279.29|4276.29|4276.29|4273.29|0
1637885700000|2021-11-26 00:15:00|4278.89|4275.89|4264.59|4262.59|4279.09|4276.09|4263.09|4261.09|3136
1637886000000|2021-11-26 00:20:00|4265.09|4263.09|4261.59|4259.59|4265.09|4263.09|4259.79|4257.79|845
1637886300000|2021-11-26 00:25:00|4261.09|4259.09|4257.59|4255.59|4261.59|4259.59|4256.59|4254.59|686
1637886600000|2021-11-26 00:30:00|4257.79|4255.79|4258.09|4256.09|4260.59|4258.59|4257.09|4255.09|428
1637886900000|2021-11-26 00:35:00|4258.29|4256.29|4258.09|4256.09|4260.29|4258.29|4257.59|4255.59|194
1637887200000|2021-11-26 00:40:00|4258.29|4256.29|4257.79|4255.79|4259.59|4257.59|4256.59|4254.59|178
1637887500000|2021-11-26 00:45:00|4257.59|4255.59|4256.59|4254.59|4258.09|4256.09|4256.09|4254.09|243
1637887800000|2021-11-26 00:50:00|4256.09|4254.09|4252.29|4250.29|4256.59|4254.59|4251.29|4249.29|549
1637888100000|2021-11-26 00:55:00|4252.09|4250.09|4255.59|4253.59|4255.59|4253.59|4251.59|4249.59|228
1637888400000|2021-11-26 01:00:00|4256.59|4254.59|4253.79|4251.79|4258.09|4256.09|4253.59|4251.59|793
1637888700000|2021-11-26 01:05:00|4253.59|4251.59|4250.29|4248.29|4256.09|4254.09|4247.59|4245.59|665
1637889000000|2021-11-26 01:10:00|4250.59|4248.59|4246.29|4244.29|4250.59|4248.59|4244.29|4242.29|537
1637889300000|2021-11-26 01:15:00|4246.09|4244.09|4245.09|4243.09|4246.59|4244.59|4243.09|4241.09|480
1637889600000|2021-11-26 01:20:00|4244.79|4242.79|4243.59|4241.59|4245.29|4243.29|4242.09|4240.09|235
1637889900000|2021-11-26 01:25:00|4243.79|4241.79|4250.59|4248.59|4250.59|4248.59|4243.59|4241.59|323
1637890200000|2021-11-26 01:30:00|4250.79|4248.79|4245.79|4243.79|4250.79|4248.79|4245.09|4243.09|423
1637890500000|2021-11-26 01:35:00|4245.59|4243.59|4237.09|4235.09|4245.59|4243.59|4237.09|4235.09|935
1637890800000|2021-11-26 01:40:00|4236.59|4234.59|4234.59|4232.59|4238.79|4236.79|4232.59|4230.59|736
1637891100000|2021-11-26 01:45:00|4234.29|4232.29|4238.29|4236.29|4239.09|4237.09|4233.79|4231.79|282
1637891400000|2021-11-26 01:50:00|4238.09|4236.09|4238.29|4236.29|4239.59|4237.59|4235.09|4233.09|117
1637891700000|2021-11-26 01:55:00|4238.59|4236.59|4238.29|4236.29|4239.59|4237.59|4236.59|4234.59|130
1637892000000|2021-11-26 02:00:00|4238.59|4236.59|4239.59|4237.59|4241.59|4239.59|4238.09|4236.09|422
1637892300000|2021-11-26 02:05:00|4239.09|4237.09|4239.09|4237.09|4239.59|4237.59|4237.09|4235.09|213
1637892600000|2021-11-26 02:10:00|4238.59|4236.59|4233.09|4231.09|4238.59|4236.59|4232.59|4230.59|213
1637892900000|2021-11-26 02:15:00|4232.59|4230.59|4229.09|4227.09|4232.79|4230.79|4227.09|4225.09|1258
1637893200000|2021-11-26 02:20:00|4228.79|4226.79|4226.09|4224.09|4229.59|4227.59|4226.09|4224.09|385
1637893500000|2021-11-26 02:25:00|4226.29|4224.29|4221.09|4219.09|4227.09|4225.09|4217.09|4215.09|1475
1637893800000|2021-11-26 02:30:00|4221.59|4219.59|4224.09|4222.09|4225.09|4223.09|4218.09|4216.09|517
1637894100000|2021-11-26 02:35:00|4223.59|4221.59|4220.59|4218.59|4226.09|4224.09|4220.59|4218.59|250
1637894400000|2021-11-26 02:40:00|4220.79|4218.79|4224.59|4222.59|4225.59|4223.59|4219.59|4217.59|337
1637894700000|2021-11-26 02:45:00|4224.29|4222.29|4221.59|4219.59|4225.59|4223.59|4221.59|4219.59|109
1637895000000|2021-11-26 02:50:00|4222.79|4220.79|4219.59|4217.59|4223.79|4221.79|4219.09|4217.09|274
1637895300000|2021-11-26 02:55:00|4220.09|4218.09|4218.59|4216.59|4222.09|4220.09|4218.09|4216.09|318
1637895600000|2021-11-26 03:00:00|4218.79|4216.79|4216.59|4214.59|4219.09|4217.09|4216.59|4214.59|159
1637895900000|2021-11-26 03:05:00|4217.09|4215.09|4218.59|4216.59|4220.09|4218.09|4216.09|4214.09|308
1637896200000|2021-11-26 03:10:00|4219.09|4217.09|4221.59|4219.59|4222.09|4220.09|4217.09|4215.09|290
1637896500000|2021-11-26 03:15:00|4221.79|4219.79|4220.59|4218.59|4222.09|4220.09|4219.09|4217.09|269
1637896800000|2021-11-26 03:20:00|4220.79|4218.79|4217.09|4215.09|4220.79|4218.79|4216.59|4214.59|215
1637897100000|2021-11-26 03:25:00|4217.29|4215.29|4217.09|4215.09|4218.59|4216.59|4215.59|4213.59|240
1637897400000|2021-11-26 03:30:00|4217.59|4215.59|4216.09|4214.09|4217.59|4215.59|4215.09|4213.09|145
1637897700000|2021-11-26 03:35:00|4215.79|4213.79|4211.09|4209.09|4215.79|4213.79|4211.09|4209.09|429
1637898000000|2021-11-26 03:40:00|4211.29|4209.29|4210.59|4208.59|4212.59|4210.59|4209.09|4207.09|383
1637898300000|2021-11-26 03:45:00|4210.29|4208.29|4211.59|4209.59|4211.79|4209.79|4210.29|4208.29|149
1637898600000|2021-11-26 03:50:00|4211.29|4209.29|4209.09|4207.09|4212.09|4210.09|4209.09|4207.09|209
1637898900000|2021-11-26 03:55:00|4209.59|4207.59|4206.59|4204.59|4209.59|4207.59|4203.79|4201.79|795
1637899200000|2021-11-26 04:00:00|4206.79|4204.79|4204.59|4202.59|4209.59|4207.59|4204.59|4202.59|215
1637899500000|2021-11-26 04:05:00|4204.09|4202.09|4198.59|4196.59|4204.09|4202.09|4198.09|4196.09|809
1637899800000|2021-11-26 04:10:00|4199.09|4197.09|4199.59|4197.59|4202.09|4200.09|4199.09|4197.09|424
1637900100000|2021-11-26 04:15:00|4199.09|4197.09|4199.79|4197.79|4200.09|4198.09|4197.59|4195.59|569
1637900400000|2021-11-26 04:20:00|4199.59|4197.59|4200.59|4198.59|4201.59|4199.59|4199.59|4197.59|264
1637900700000|2021-11-26 04:25:00|4201.09|4199.09|4204.59|4202.59|4205.59|4203.59|4200.59|4198.59|216
1637901000000|2021-11-26 04:30:00|4204.09|4202.09|4206.09|4204.09|4207.09|4205.09|4204.09|4202.09|529
1637901300000|2021-11-26 04:35:00|4206.29|4204.29|4209.09|4207.09|4210.59|4208.59|4205.29|4203.29|640
1637901600000|2021-11-26 04:40:00|4208.59|4206.59|4208.59|4206.59|4209.59|4207.59|4207.59|4205.59|181
1637901900000|2021-11-26 04:45:00|4209.09|4207.09|4208.09|4206.09|4209.59|4207.59|4207.79|4205.79|97
1637902200000|2021-11-26 04:50:00|4207.59|4205.59|4207.59|4205.59|4208.09|4206.09|4206.59|4204.59|297
1637902500000|2021-11-26 04:55:00|4207.29|4205.29|4206.09|4204.09|4207.59|4205.59|4206.09|4204.09|372
1637902800000|2021-11-26 05:00:00|4206.59|4204.59|4202.09|4200.09|4206.59|4204.59|4201.59|4199.59|394
1637903100000|2021-11-26 05:05:00|4201.59|4199.59|4201.79|4199.79|4202.59|4200.59|4199.59|4197.59|177
1637903400000|2021-11-26 05:10:00|4201.59|4199.59|4199.79|4197.79|4202.09|4200.09|4199.59|4197.59|154
1637903700000|2021-11-26 05:15:00|4200.09|4198.09|4198.59|4196.59|4200.09|4198.09|4198.59|4196.59|136
1637904000000|2021-11-26 05:20:00|4199.09|4197.09|4198.59|4196.59|4200.09|4198.09|4198.59|4196.59|279
1637904300000|2021-11-26 05:25:00|4199.29|4197.29|4196.09|4194.09|4199.29|4197.29|4196.09|4194.09|436
1637904600000|2021-11-26 05:30:00|4196.59|4194.59|4199.59|4197.59|4202.09|4200.09|4196.59|4194.59|394
1637904900000|2021-11-26 05:35:00|4200.09|4198.09|4203.59|4201.59|4204.59|4202.59|4199.59|4197.59|1070
1637905200000|2021-11-26 05:40:00|4203.09|4201.09|4207.59|4205.59|4208.59|4206.59|4203.09|4201.09|501
1637905500000|2021-11-26 05:45:00|4207.29|4205.29|4208.79|4206.79|4209.59|4207.59|4207.29|4205.29|553
1637905800000|2021-11-26 05:50:00|4208.59|4206.59|4209.59|4207.59|4211.09|4209.09|4208.59|4206.59|416
1637906100000|2021-11-26 05:55:00|4209.79|4207.79|4210.79|4208.79|4211.59|4209.59|4209.59|4207.59|410
1637906400000|2021-11-26 06:00:00|4211.09|4209.09|4209.09|4207.09|4211.09|4209.09|4208.59|4206.59|819
1637906700000|2021-11-26 06:05:00|4208.79|4206.79|4209.09|4207.09|4209.59|4207.59|4207.59|4205.59|471
1637907000000|2021-11-26 06:10:00|4208.59|4206.59|4208.59|4206.59|4209.09|4207.09|4207.59|4205.59|461
1637907300000|2021-11-26 06:15:00|4208.29|4206.29|4206.59|4204.59|4208.59|4206.59|4206.59|4204.59|245
1637907600000|2021-11-26 06:20:00|4206.09|4204.09|4206.59|4204.59|4207.59|4205.59|4206.09|4204.09|121
1637907900000|2021-11-26 06:25:00|4207.09|4205.09|4203.09|4201.09|4207.09|4205.09|4200.09|4198.09|1418
1637908200000|2021-11-26 06:30:00|4202.59|4200.59|4201.09|4199.09|4203.09|4201.09|4195.09|4193.09|1168
1637908500000|2021-11-26 06:35:00|4200.79|4198.79|4194.59|4192.59|4200.79|4198.79|4193.59|4191.59|1258
1637908800000|2021-11-26 06:40:00|4194.09|4192.09|4194.09|4192.09|4195.59|4193.59|4189.59|4187.59|2766
1637909100000|2021-11-26 06:45:00|4194.79|4192.79|4194.59|4192.59|4196.59|4194.59|4191.09|4189.09|1843
1637909400000|2021-11-26 06:50:00|4194.29|4192.29|4195.59|4193.59|4200.09|4198.09|4194.29|4192.29|1756
1637909700000|2021-11-26 06:55:00|4195.29|4193.29|4190.59|4188.59|4197.09|4195.09|4190.59|4188.59|3602
1637910000000|2021-11-26 07:00:00|4190.34|4188.84|4182.04|4180.54|4191.84|4190.34|4178.34|4176.84|7451
1637910300000|2021-11-26 07:05:00|4181.84|4180.34|4173.34|4171.84|4183.84|4182.34|4159.34|4157.84|9971
1637910600000|2021-11-26 07:10:00|4172.04|4170.54|4175.34|4173.84|4177.84|4176.34|4167.84|4166.34|4015
1637910900000|2021-11-26 07:15:00|4175.84|4174.34|4175.34|4173.84|4183.34|4181.84|4172.34|4170.84|4789
1637911200000|2021-11-26 07:20:00|4175.54|4174.04|4172.34|4170.84|4178.84|4177.34|4172.04|4170.54|3045
1637911500000|2021-11-26 07:25:00|4172.04|4170.54|4158.04|4156.54|4172.54|4171.04|4156.34|4154.84|7399
1637911800000|2021-11-26 07:30:00|4157.84|4156.34|4172.84|4171.34|4175.34|4173.84|4156.84|4155.34|10302
1637912100000|2021-11-26 07:35:00|4173.54|4172.04|4165.84|4164.34|4174.54|4173.04|4160.34|4158.84|6301
1637912400000|2021-11-26 07:40:00|4166.34|4164.84|4158.84|4157.34|4166.34|4164.84|4158.84|4157.34|7759
1637912700000|2021-11-26 07:45:00|4157.84|4156.34|4143.84|4142.34|4158.84|4157.34|4138.34|4136.84|17409
1637913000000|2021-11-26 07:50:00|4143.34|4141.84|4136.34|4134.84|4145.84|4144.34|4134.34|4132.84|14173
1637913300000|2021-11-26 07:55:00|4135.84|4134.34|4148.34|4146.84|4157.34|4155.84|4130.84|4129.34|16717
1637913600000|2021-11-26 08:00:00|4148.84|4147.34|4130.84|4129.34|4149.04|4147.54|4118.54|4117.04|45576
1637913900000|2021-11-26 08:05:00|4130.34|4128.84|4133.34|4131.84|4137.84|4136.34|4120.34|4118.84|21279
1637914200000|2021-11-26 08:10:00|4133.54|4132.04|4148.34|4146.84|4149.34|4147.84|4130.84|4129.34|18684
1637914500000|2021-11-26 08:15:00|4146.84|4145.34|4119.84|4118.34|4147.34|4145.84|4119.34|4117.84|27402
1637914800000|2021-11-26 08:20:00|4120.54|4119.04|4116.84|4115.34|4127.34|4125.84|4098.34|4096.84|35208
1637915100000|2021-11-26 08:25:00|4116.34|4114.84|4132.84|4131.34|4134.34|4132.84|4111.54|4110.04|23387
1637915400000|2021-11-26 08:30:00|4133.04|4131.54|4122.34|4120.84|4145.34|4143.84|4120.84|4119.34|25218
1637915700000|2021-11-26 08:35:00|4122.04|4120.54|4130.84|4129.34|4131.34|4129.84|4113.84|4112.34|22138
1637916000000|2021-11-26 08:40:00|4130.34|4128.84|4143.54|4142.04|4144.34|4142.84|4129.34|4127.84|24531
1637916300000|2021-11-26 08:45:00|4143.84|4142.34|4143.34|4141.84|4153.34|4151.84|4141.84|4140.34|25205
1637916600000|2021-11-26 08:50:00|4143.54|4142.04|4153.04|4151.54|4154.34|4152.84|4141.34|4139.84|17702
1637916900000|2021-11-26 08:55:00|4152.84|4151.34|4161.34|4159.84|4163.84|4162.34|4152.84|4151.34|19218
1637917200000|2021-11-26 09:00:00|4161.84|4160.34|4151.84|4150.34|4162.34|4160.84|4149.84|4148.34|17820
1637917500000|2021-11-26 09:05:00|4151.34|4149.84|4141.34|4139.84|4155.84|4154.34|4135.34|4133.84|12698
1637917800000|2021-11-26 09:10:00|4141.84|4140.34|4152.84|4151.34|4153.84|4152.34|4139.34|4137.84|11084
1637918100000|2021-11-26 09:15:00|4151.34|4149.84|4143.35|4141.85|4151.34|4149.84|4140.85|4139.35|13478
1637918400000|2021-11-26 09:20:00|4143.85|4142.35|4149.35|4147.85|4156.35|4154.85|4143.85|4142.35|12494
1637918700000|2021-11-26 09:25:00|4149.85|4148.35|4145.85|4144.35|4152.85|4151.35|4142.55|4141.05|9620
1637919000000|2021-11-26 09:30:00|4145.35|4143.85|4145.85|4144.35|4151.85|4150.35|4143.35|4141.85|11394
1637919300000|2021-11-26 09:35:00|4145.35|4143.85|4154.35|4152.85|4154.85|4153.35|4140.35|4138.85|10869
1637919600000|2021-11-26 09:40:00|4154.85|4153.35|4157.35|4155.85|4160.85|4159.35|4149.35|4147.85|12850
1637919900000|2021-11-26 09:45:00|4156.85|4155.35|4164.35|4162.85|4167.85|4166.35|4156.85|4155.35|13425
1637920200000|2021-11-26 09:50:00|4163.35|4161.85|4163.85|4162.35|4166.55|4165.05|4155.35|4153.85|9436
1637920500000|2021-11-26 09:55:00|4164.55|4163.05|4158.85|4157.35|4164.55|4163.05|4158.35|4156.85|13950
1637920800000|2021-11-26 10:00:00|4159.35|4157.85|4168.35|4166.85|4169.35|4167.85|4157.85|4156.35|10408
1637921100000|2021-11-26 10:05:00|4167.85|4166.35|4170.85|4169.35|4172.35|4170.85|4164.85|4163.35|11285
1637921400000|2021-11-26 10:10:00|4171.35|4169.85|4173.35|4171.85|4175.35|4173.85|4168.85|4167.35|13392
1637921700000|2021-11-26 10:15:00|4174.35|4172.85|4167.85|4166.35|4174.35|4172.85|4167.85|4166.35|8216
1637922000000|2021-11-26 10:20:00|4168.35|4166.85|4171.85|4170.35|4173.35|4171.85|4166.85|4165.35|12908
1637922300000|2021-11-26 10:25:00|4172.35|4170.85|4174.35|4172.85|4179.85|4178.35|4170.85|4169.35|11239
1637922600000|2021-11-26 10:30:00|4174.55|4173.05|4161.85|4160.35|4174.55|4173.05|4160.85|4159.35|10938
1637922900000|2021-11-26 10:35:00|4161.35|4159.85|4162.35|4160.85|4163.35|4161.85|4159.35|4157.85|5206
1637923200000|2021-11-26 10:40:00|4161.85|4160.35|4158.35|4156.85|4161.85|4160.35|4154.35|4152.85|5479
1637923500000|2021-11-26 10:45:00|4156.85|4155.35|4150.35|4148.85|4157.35|4155.85|4149.35|4147.85|19571
1637923800000|2021-11-26 10:50:00|4149.85|4148.35|4151.35|4149.85|4154.85|4153.35|4143.35|4141.85|16818
1637924100000|2021-11-26 10:55:00|4151.85|4150.35|4155.35|4153.85|4157.35|4155.85|4149.85|4148.35|12398
1637924400000|2021-11-26 11:00:00|4155.85|4154.35|4164.35|4162.85|4164.35|4162.85|4152.35|4150.85|8700
1637924700000|2021-11-26 11:05:00|4163.85|4162.35|4173.85|4172.35|4173.85|4172.35|4161.85|4160.35|10652
1637925000000|2021-11-26 11:10:00|4173.35|4171.85|4174.85|4173.35|4175.05|4173.55|4167.35|4165.85|10549
1637925300000|2021-11-26 11:15:00|4174.55|4173.05|4170.35|4168.85|4175.85|4174.35|4169.35|4167.85|8948
1637925600000|2021-11-26 11:20:00|4170.55|4169.05|4172.85|4171.35|4177.85|4176.35|4170.55|4169.05|9043
1637925900000|2021-11-26 11:25:00|4174.35|4172.85|4166.85|4165.35|4174.85|4173.35|4166.85|4165.35|6533
1637926200000|2021-11-26 11:30:00|4167.35|4165.85|4160.35|4158.85|4168.35|4166.85|4156.35|4154.85|7852
1637926500000|2021-11-26 11:35:00|4159.85|4158.35|4157.55|4156.05|4161.35|4159.85|4153.85|4152.35|8824
1637926800000|2021-11-26 11:40:00|4157.85|4156.35|4163.85|4162.35|4166.35|4164.85|4157.35|4155.85|4698
1637927100000|2021-11-26 11:45:00|4163.35|4161.85|4156.85|4155.35|4164.35|4162.85|4156.85|4155.35|3969
1637927400000|2021-11-26 11:50:00|4157.35|4155.85|4157.35|4155.85|4158.35|4156.85|4154.35|4152.85|4191
1637927700000|2021-11-26 11:55:00|4157.05|4155.55|4152.85|4151.35|4157.85|4156.35|4151.35|4149.85|6078
1637928000000|2021-11-26 12:00:00|4152.35|4150.85|4161.85|4160.35|4161.85|4160.35|4150.35|4148.85|6703
1637928300000|2021-11-26 12:05:00|4160.85|4159.35|4167.35|4165.85|4168.85|4167.35|4158.55|4157.05|7604
1637928600000|2021-11-26 12:10:00|4167.55|4166.05|4167.35|4165.85|4169.85|4168.35|4163.35|4161.85|4029
1637928900000|2021-11-26 12:15:00|4167.85|4166.35|4165.85|4164.35|4169.85|4168.35|4164.35|4162.85|4364
1637929200000|2021-11-26 12:20:00|4165.35|4163.85|4159.35|4157.85|4167.85|4166.35|4158.85|4157.35|4584
1637929500000|2021-11-26 12:25:00|4158.85|4157.35|4157.35|4155.85|4162.85|4161.35|4156.85|4155.35|6462
1637929800000|2021-11-26 12:30:00|4157.85|4156.35|4157.35|4155.85|4161.85|4160.35|4157.35|4155.85|6104
1637930100000|2021-11-26 12:35:00|4156.85|4155.35|4156.05|4154.55|4157.85|4156.35|4152.35|4150.85|6369
1637930400000|2021-11-26 12:40:00|4155.85|4154.35|4160.35|4158.85|4160.85|4159.35|4154.85|4153.35|3451
1637930700000|2021-11-26 12:45:00|4161.35|4159.85|4162.35|4160.85|4165.55|4164.05|4161.35|4159.85|4075
1637931000000|2021-11-26 12:50:00|4161.85|4160.35|4152.85|4151.35|4161.85|4160.35|4152.85|4151.35|6313
1637931300000|2021-11-26 12:55:00|4153.55|4152.05|4147.05|4145.55|4154.35|4152.85|4145.35|4143.85|7332
1637931600000|2021-11-26 13:00:00|4147.35|4145.85|4150.35|4148.85|4150.85|4149.35|4145.05|4143.55|9133
1637931900000|2021-11-26 13:05:00|4150.05|4148.55|4150.35|4148.85|4154.35|4152.85|4147.85|4146.35|6310
1637932200000|2021-11-26 13:10:00|4150.85|4149.35|4147.85|4146.35|4153.85|4152.35|4147.55|4146.05|11389
1637932500000|2021-11-26 13:15:00|4147.35|4145.85|4144.35|4142.85|4148.35|4146.85|4142.35|4140.85|5600
1637932800000|2021-11-26 13:20:00|4144.55|4143.05|4149.35|4147.85|4150.35|4148.85|4143.35|4141.85|6979
1637933100000|2021-11-26 13:25:00|4149.85|4148.35|4144.35|4142.85|4150.35|4148.85|4143.85|4142.35|4186
1637933400000|2021-11-26 13:30:00|4144.55|4143.05|4141.35|4139.85|4144.85|4143.35|4140.85|4139.35|5629
1637933700000|2021-11-26 13:35:00|4141.85|4140.35|4146.35|4144.85|4148.35|4146.85|4140.35|4138.85|7651
1637934000000|2021-11-26 13:40:00|4145.85|4144.35|4140.85|4139.35|4146.85|4145.35|4140.85|4139.35|4484
1637934300000|2021-11-26 13:45:00|4141.05|4139.55|4139.85|4138.35|4142.85|4141.35|4139.35|4137.85|5452
1637934600000|2021-11-26 13:50:00|4140.35|4138.85|4142.85|4141.35|4144.35|4142.85|4139.85|4138.35|6945
1637934900000|2021-11-26 13:55:00|4142.35|4140.85|4144.35|4142.85|4146.05|4144.55|4141.85|4140.35|5805
1637935200000|2021-11-26 14:00:00|4144.85|4143.35|4143.35|4141.85|4145.35|4143.85|4142.35|4140.85|3479
1637935500000|2021-11-26 14:05:00|4142.85|4141.35|4145.35|4143.85|4146.05|4144.55|4141.35|4139.85|4418
1637935800000|2021-11-26 14:10:00|4146.05|4144.55|4146.35|4144.85|4151.55|4150.05|4145.35|4143.85|7723
1637936100000|2021-11-26 14:15:00|4145.85|4144.35|4142.35|4140.85|4146.35|4144.85|4141.35|4139.85|7869
1637936400000|2021-11-26 14:20:00|4142.05|4140.55|4143.35|4141.85|4143.35|4141.85|4140.85|4139.35|6457
1637936700000|2021-11-26 14:25:00|4142.85|4141.35|4142.85|4141.35|4144.35|4142.85|4139.35|4137.85|7494
1637937000000|2021-11-26 14:30:00|4142.35|4140.85|4148.35|4146.85|4149.85|4148.35|4140.85|4139.35|16894
1637937300000|2021-11-26 14:35:00|4148.85|4147.35|4150.35|4148.85|4154.35|4152.85|4146.85|4145.35|13880
1637937600000|2021-11-26 14:40:00|4150.05|4148.55|4138.85|4137.35|4151.35|4149.85|4138.35|4136.85|9878
1637937900000|2021-11-26 14:45:00|4138.35|4136.85|4131.85|4130.35|4138.85|4137.35|4130.35|4128.85|13218
1637938200000|2021-11-26 14:50:00|4132.05|4130.55|4137.35|4135.85|4141.35|4139.85|4130.85|4129.35|9942
1637938500000|2021-11-26 14:55:00|4137.05|4135.55|4134.84|4133.34|4139.85|4138.35|4131.34|4129.84|8053
1637938800000|2021-11-26 15:00:00|4134.34|4132.84|4128.04|4126.54|4135.84|4134.34|4127.84|4126.34|9732
1637939100000|2021-11-26 15:05:00|4128.34|4126.84|4131.84|4130.34|4136.34|4134.84|4128.34|4126.84|10020
1637939400000|2021-11-26 15:10:00|4131.77|4130.27|4125.77|4124.27|4133.27|4131.77|4123.77|4122.27|15283
1637939700000|2021-11-26 15:15:00|4125.97|4124.47|4119.77|4118.27|4127.77|4126.27|4116.27|4114.77|17936
1637940000000|2021-11-26 15:20:00|4120.77|4119.27|4125.27|4123.77|4128.77|4127.27|4119.47|4117.97|14696
1637940300000|2021-11-26 15:25:00|4124.97|4123.47|4117.27|4115.77|4125.77|4124.27|4115.77|4114.27|14852
1637940600000|2021-11-26 15:30:00|4116.77|4115.27|4116.27|4114.77|4122.27|4120.77|4112.77|4111.27|15945
1637940900000|2021-11-26 15:35:00|4116.77|4115.27|4119.77|4118.27|4121.77|4120.27|4116.27|4114.77|8836
1637941200000|2021-11-26 15:40:00|4120.27|4118.77|4117.27|4115.77|4123.27|4121.77|4115.77|4114.27|8653
1637941500000|2021-11-26 15:45:00|4116.77|4115.27|4116.77|4115.27|4118.27|4116.77|4112.27|4110.77|11606
1637941800000|2021-11-26 15:50:00|4116.47|4114.97|4117.77|4116.27|4121.27|4119.77|4112.77|4111.27|15149
1637942100000|2021-11-26 15:55:00|4117.97|4116.47|4117.27|4115.77|4119.27|4117.77|4114.77|4113.27|14044
1637942400000|2021-11-26 16:00:00|4116.77|4115.27|4114.77|4113.27|4117.27|4115.77|4111.27|4109.77|14223
1637942700000|2021-11-26 16:05:00|4114.27|4112.77|4113.27|4111.77|4115.77|4114.27|4110.77|4109.27|17992
1637943000000|2021-11-26 16:10:00|4113.77|4112.27|4102.27|4100.77|4115.27|4113.77|4102.27|4100.77|19205
1637943300000|2021-11-26 16:15:00|4102.77|4101.27|4099.77|4098.27|4103.27|4101.77|4096.97|4095.47|20728
1637943600000|2021-11-26 16:20:00|4100.27|4098.77|4091.77|4090.27|4100.27|4098.77|4090.77|4089.27|22747
1637943900000|2021-11-26 16:25:00|4091.27|4089.77|4088.77|4087.27|4093.77|4092.27|4086.77|4085.27|48251
1637944200000|2021-11-26 16:30:00|4089.27|4087.77|4090.77|4089.27|4098.27|4096.77|4081.27|4079.77|70224
1637944500000|2021-11-26 16:35:00|4088.77|4087.27|4099.27|4097.77|4100.27|4098.77|4086.27|4084.77|34638
1637944800000|2021-11-26 16:40:00|4098.77|4097.27|4095.27|4093.77|4098.77|4097.27|4088.77|4087.27|19778
1637945100000|2021-11-26 16:45:00|4095.77|4094.27|4092.77|4091.27|4096.27|4094.77|4091.27|4089.77|9365
1637945400000|2021-11-26 16:50:00|4093.27|4091.77|4082.27|4080.77|4095.27|4093.77|4081.77|4080.27|10590
1637945700000|2021-11-26 16:55:00|4082.77|4081.27|4089.27|4087.77|4090.27|4088.77|4082.77|4081.27|6332
1637946000000|2021-11-26 17:00:00|4089.47|4087.97|4092.77|4091.27|4093.27|4091.77|4089.27|4087.77|8272
1637946300000|2021-11-26 17:05:00|4092.47|4090.97|4097.97|4096.47|4098.77|4097.27|4090.77|4089.27|5826
1637946600000|2021-11-26 17:10:00|4097.77|4096.27|4096.97|4095.47|4100.27|4098.77|4095.27|4093.77|5581
1637946900000|2021-11-26 17:15:00|4097.27|4095.77|4091.77|4090.27|4097.77|4096.27|4091.77|4090.27|5785
1637947200000|2021-11-26 17:20:00|4092.27|4090.77|4096.47|4094.97|4098.27|4096.77|4091.97|4090.47|2876
1637947500000|2021-11-26 17:25:00|4096.77|4095.27|4099.97|4098.47|4101.27|4099.77|4095.97|4094.47|4622
1637947800000|2021-11-26 17:30:00|4099.77|4098.27|4101.27|4099.77|4102.77|4101.27|4099.27|4097.77|6368
1637948100000|2021-11-26 17:35:00|4101.77|4100.27|4104.27|4102.77|4106.77|4105.27|4101.27|4099.77|6214
1637948400000|2021-11-26 17:40:00|4104.77|4103.27|4103.77|4102.27|4104.77|4103.27|4101.77|4100.27|3118
1637948700000|2021-11-26 17:45:00|4103.47|4101.97|4094.77|4093.27|4103.77|4102.27|4094.77|4093.27|5582
1637949000000|2021-11-26 17:50:00|4094.27|4092.77|4086.77|4085.27|4094.47|4092.97|4086.27|4084.77|6607
1637949300000|2021-11-26 17:55:00|4086.47|4084.97|4099.97|4098.47|4107.47|4105.97|4086.27|4084.77|13845
1637949600000|2021-11-26 18:00:00|4100.47|4098.97|4094.77|4093.27|4101.97|4100.47|4092.77|4091.27|3949
1637949900000|2021-11-26 18:05:00|4094.47|4092.97|4088.27|4086.77|4094.97|4093.47|4088.27|4086.77|1360
1637950200000|2021-11-26 18:10:00|4088.47|4086.97|4086.97|4085.47|4091.97|4090.47|4086.77|4085.27|1840
1637950500000|2021-11-26 18:15:00|4087.27|4085.77|4083.27|4081.77|4088.77|4087.27|4082.47|4080.97|1584
1637950800000|2021-11-26 18:20:00|4083.47|4081.97|4079.77|4078.27|4083.77|4082.27|4077.77|4076.27|1818
1637951100000|2021-11-26 18:25:00|4079.27|4077.77|4080.27|4078.77|4081.77|4080.27|4077.47|4075.97|944
1637951400000|2021-11-26 18:30:00|4079.77|4078.27|4076.27|4074.77|4080.27|4078.77|4074.27|4072.77|1511
1637951700000|2021-11-26 18:35:00|4076.47|4074.97|4077.27|4075.77|4077.97|4076.47|4076.27|4074.77|655
1637952000000|2021-11-26 18:40:00|4076.77|4075.27|4078.27|4076.77|4078.27|4076.77|4074.77|4073.27|360
1637952300000|2021-11-26 18:45:00|4078.77|4077.27|4081.27|4079.77|4081.47|4079.97|4078.77|4077.27|516
1637952600000|2021-11-26 18:50:00|4081.77|4080.27|4079.77|4078.27|4081.77|4080.27|4079.77|4078.27|390
1637952900000|2021-11-26 18:55:00|4079.27|4077.77|4075.77|4074.27|4079.77|4078.27|4075.77|4074.27|1017
1637953200000|2021-11-26 19:00:00|4075.27|4073.77|4074.27|4072.77|4075.27|4073.77|4073.27|4071.77|963
1637953500000|2021-11-26 19:05:00|4073.77|4072.27|4073.47|4071.97|4075.77|4074.27|4073.47|4071.97|1032
1637953800000|2021-11-26 19:10:00|4073.77|4072.27|4073.77|4072.27|4074.27|4072.77|4073.77|4072.27|780
1637954100000|2021-11-26 19:15:00|4073.27|4071.77|4060.77|4059.27|4073.27|4071.77|4060.27|4058.77|4210
1637954400000|2021-11-26 19:20:00|4060.27|4058.77|4055.77|4054.27|4060.27|4058.77|4055.77|4054.27|1002
1637954700000|2021-11-26 19:25:00|4056.27|4054.77|4053.27|4051.77|4056.27|4054.77|4050.27|4048.77|1095
1637955000000|2021-11-26 19:30:00|4052.77|4051.27|4055.27|4053.77|4055.27|4053.77|4052.77|4051.27|246
1637955300000|2021-11-26 19:35:00|4056.27|4054.77|4056.77|4055.27|4057.27|4055.77|4056.27|4054.77|310
1637955600000|2021-11-26 19:40:00|4057.27|4055.77|4058.77|4057.27|4058.77|4057.27|4057.27|4055.77|291
1637955900000|2021-11-26 19:45:00|4058.27|4056.77|4056.77|4055.27|4058.77|4057.27|4056.27|4054.77|336
1637956200000|2021-11-26 19:50:00|4055.77|4054.27|4048.77|4047.27|4055.77|4054.27|4046.77|4045.27|1492
1637956500000|2021-11-26 19:55:00|4048.47|4046.97|4049.27|4047.77|4052.27|4050.77|4048.47|4046.97|469
1637956800000|2021-11-26 20:00:00|4048.77|4047.27|4040.27|4038.77|4048.77|4047.27|4040.27|4038.77|1178
1637957100000|2021-11-26 20:05:00|4040.47|4038.97|4041.27|4039.77|4041.27|4039.77|4037.27|4035.77|1365
1637957400000|2021-11-26 20:10:00|4041.77|4040.27|4044.77|4043.27|4045.27|4043.77|4041.77|4040.27|625
1637957700000|2021-11-26 20:15:00|4045.27|4043.77|4045.27|4043.77|4045.77|4044.27|4043.27|4041.77|1104
1637958000000|2021-11-26 20:20:00|4044.77|4043.27|4046.77|4045.27|4046.77|4045.27|4043.27|4041.77|1301
1637958300000|2021-11-26 20:25:00|4046.97|4045.47|4039.77|4038.27|4048.77|4047.27|4039.27|4037.77|1017
1637958600000|2021-11-26 20:30:00|4039.97|4038.47|4047.77|4046.27|4048.77|4047.27|4039.77|4038.27|1051
1637958900000|2021-11-26 20:35:00|4047.47|4045.97|4050.77|4049.27|4050.77|4049.27|4045.77|4044.27|758
1637959200000|2021-11-26 20:40:00|4050.97|4049.47|4053.27|4051.77|4055.27|4053.77|4050.97|4049.47|763
1637959500000|2021-11-26 20:45:00|4053.77|4052.27|4059.27|4057.77|4059.27|4057.77|4052.77|4051.27|1006
1637959800000|2021-11-26 20:50:00|4058.97|4057.47|4061.27|4059.77|4062.77|4061.27|4058.97|4057.47|796
1637960100000|2021-11-26 20:55:00|4061.77|4060.27|4067.77|4066.27|4068.47|4066.97|4058.27|4056.77|1008
1638140400000|2021-11-28 23:00:00|4099.42|4096.42|4102.92|4099.92|4108.62|4105.62|4095.62|4092.62|0
1638140700000|2021-11-28 23:05:00|4103.12|4100.12|4114.22|4111.22|4117.12|4114.12|4101.52|4098.52|0
1638141000000|2021-11-28 23:10:00|4114.42|4111.42|4112.22|4109.22|4116.42|4113.42|4108.22|4105.22|0
1638141300000|2021-11-28 23:15:00|4111.82|4108.82|4115.52|4112.52|4118.02|4115.02|4110.82|4107.82|0
1638141600000|2021-11-28 23:20:00|4115.62|4112.62|4122.02|4119.02|4123.62|4120.62|4115.62|4112.62|0
1638141900000|2021-11-28 23:25:00|4121.82|4118.82|4118.42|4115.42|4125.52|4122.52|4115.32|4112.32|0
1638142200000|2021-11-28 23:30:00|4118.82|4115.82|4119.02|4116.02|4123.32|4120.32|4118.82|4115.82|0
1638142500000|2021-11-28 23:35:00|4118.82|4115.82|4122.82|4119.82|4124.52|4121.52|4118.42|4115.42|0
1638142800000|2021-11-28 23:40:00|4123.02|4120.02|4118.62|4115.62|4124.22|4121.22|4117.12|4114.12|0
1638143100000|2021-11-28 23:45:00|4118.42|4115.42|4118.22|4115.22|4121.52|4118.52|4116.22|4113.22|0
1638143400000|2021-11-28 23:50:00|4118.02|4115.02|4120.52|4117.52|4121.52|4118.52|4118.02|4115.02|0
1638143700000|2021-11-28 23:55:00|4120.22|4117.22|4122.82|4119.82|4123.12|4120.12|4116.82|4113.82|0
1638144000000|2021-11-29 00:00:00|4123.02|4120.02|4122.42|4119.42|4126.22|4123.22|4122.02|4119.02|0
1638144300000|2021-11-29 00:05:00|4122.22|4119.22|4125.52|4122.52|4127.52|4124.52|4122.02|4119.02|0
1638144600000|2021-11-29 00:10:00|4125.32|4122.32|4126.12|4123.12|4130.02|4127.02|4121.62|4118.62|0
1638144900000|2021-11-29 00:15:00|4126.32|4123.32|4159.52|4157.52|4172.22|4170.22|4124.72|4121.72|2200
1638145200000|2021-11-29 00:20:00|4160.52|4158.52|4157.02|4155.02|4162.72|4160.72|4151.72|4149.72|3676
1638145500000|2021-11-29 00:25:00|4156.22|4154.22|4145.22|4143.22|4156.52|4154.52|4143.52|4141.52|2167
1638145800000|2021-11-29 00:30:00|4144.52|4142.52|4150.72|4148.72|4154.02|4152.02|4140.52|4138.52|1943
1638146100000|2021-11-29 00:35:00|4151.02|4149.02|4147.22|4145.22|4158.52|4156.52|4145.52|4143.52|1197
1638146400000|2021-11-29 00:40:00|4147.52|4145.52|4149.22|4147.22|4154.02|4152.02|4145.22|4143.22|860
1638146700000|2021-11-29 00:45:00|4149.02|4147.02|4152.52|4150.52|4153.02|4151.02|4147.02|4145.02|733
1638147000000|2021-11-29 00:50:00|4153.02|4151.02|4157.02|4155.02|4158.02|4156.02|4153.02|4151.02|547
1638147300000|2021-11-29 00:55:00|4156.72|4154.72|4154.02|4152.02|4158.22|4156.22|4150.52|4148.52|506
1638147600000|2021-11-29 01:00:00|4153.72|4151.72|4156.22|4154.22|4156.52|4154.52|4146.72|4144.72|911
1638147900000|2021-11-29 01:05:00|4156.72|4154.72|4155.72|4153.72|4159.72|4157.72|4154.52|4152.52|485
1638148200000|2021-11-29 01:10:00|4156.02|4154.02|4158.02|4156.02|4159.52|4157.52|4154.02|4152.02|553
1638148500000|2021-11-29 01:15:00|4157.72|4155.72|4150.02|4148.02|4158.22|4156.22|4149.22|4147.22|771
1638148800000|2021-11-29 01:20:00|4150.22|4148.22|4150.22|4148.22|4152.52|4150.52|4147.22|4145.22|461
1638149100000|2021-11-29 01:25:00|4150.02|4148.02|4147.22|4145.22|4150.72|4148.72|4143.02|4141.02|609
1638149400000|2021-11-29 01:30:00|4147.02|4145.02|4149.02|4147.02|4150.02|4148.02|4141.52|4139.52|780
1638149700000|2021-11-29 01:35:00|4148.02|4146.02|4150.52|4148.52|4151.52|4149.52|4146.52|4144.52|969
1638150000000|2021-11-29 01:40:00|4150.02|4148.02|4157.02|4155.02|4157.22|4155.22|4148.52|4146.52|968
1638150300000|2021-11-29 01:45:00|4157.22|4155.22|4158.22|4156.22|4159.02|4157.02|4155.02|4153.02|402
1638150600000|2021-11-29 01:50:00|4158.52|4156.52|4158.02|4156.02|4159.52|4157.52|4156.22|4154.22|330
1638150900000|2021-11-29 01:55:00|4158.52|4156.52|4161.02|4159.02|4162.52|4160.52|4158.02|4156.02|408
1638151200000|2021-11-29 02:00:00|4161.52|4159.52|4164.02|4162.02|4167.52|4165.52|4159.02|4157.02|490
1638151500000|2021-11-29 02:05:00|4163.52|4161.52|4155.02|4153.02|4164.52|4162.52|4154.52|4152.52|788
1638151800000|2021-11-29 02:10:00|4155.52|4153.52|4158.02|4156.02|4159.52|4157.52|4155.52|4153.52|653
1638152100000|2021-11-29 02:15:00|4158.22|4156.22|4157.52|4155.52|4163.02|4161.02|4155.52|4153.52|702
1638152400000|2021-11-29 02:20:00|4158.02|4156.02|4162.02|4160.02|4162.52|4160.52|4156.52|4154.52|618
1638152700000|2021-11-29 02:25:00|4161.52|4159.52|4159.02|4157.02|4164.52|4162.52|4158.72|4156.72|891
1638153000000|2021-11-29 02:30:00|4158.52|4156.52|4162.02|4160.02|4163.52|4161.52|4158.52|4156.52|378
1638153300000|2021-11-29 02:35:00|4161.52|4159.52|4160.02|4158.02|4164.02|4162.02|4159.72|4157.72|355
1638153600000|2021-11-29 02:40:00|4159.02|4157.02|4160.02|4158.02|4160.02|4158.02|4155.52|4153.52|563
1638153900000|2021-11-29 02:45:00|4160.22|4158.22|4159.72|4157.72|4162.52|4160.52|4159.52|4157.52|448
1638154200000|2021-11-29 02:50:00|4159.52|4157.52|4153.52|4151.52|4160.72|4158.72|4153.02|4151.02|474
1638154500000|2021-11-29 02:55:00|4153.72|4151.72|4154.02|4152.02|4156.02|4154.02|4153.02|4151.02|333
1638154800000|2021-11-29 03:00:00|4153.52|4151.52|4153.02|4151.02|4156.02|4154.02|4152.52|4150.52|319
1638155100000|2021-11-29 03:05:00|4152.52|4150.52|4150.52|4148.52|4153.02|4151.02|4148.52|4146.52|434
1638155400000|2021-11-29 03:10:00|4151.02|4149.02|4151.02|4149.02|4152.52|4150.52|4148.52|4146.52|318
1638155700000|2021-11-29 03:15:00|4151.22|4149.22|4148.52|4146.52|4151.22|4149.22|4148.02|4146.02|173
1638156000000|2021-11-29 03:20:00|4148.22|4146.22|4150.72|4148.72|4153.02|4151.02|4148.22|4146.22|313
1638156300000|2021-11-29 03:25:00|4151.02|4149.02|4154.52|4152.52|4154.52|4152.52|4151.02|4149.02|295
1638156600000|2021-11-29 03:30:00|4154.02|4152.02|4155.02|4153.02|4155.52|4153.52|4153.52|4151.52|161
1638156900000|2021-11-29 03:35:00|4154.52|4152.52|4155.02|4153.02|4156.52|4154.52|4154.52|4152.52|231
1638157200000|2021-11-29 03:40:00|4155.22|4153.22|4157.02|4155.02|4158.02|4156.02|4155.22|4153.22|195
1638157500000|2021-11-29 03:45:00|4156.52|4154.52|4153.52|4151.52|4157.02|4155.02|4153.52|4151.52|318
1638157800000|2021-11-29 03:50:00|4153.02|4151.02|4154.02|4152.02|4155.02|4153.02|4153.02|4151.02|151
1638158100000|2021-11-29 03:55:00|4154.22|4152.22|4152.02|4150.02|4155.02|4153.02|4152.02|4150.02|189
1638158400000|2021-11-29 04:00:00|4151.52|4149.52|4151.72|4149.72|4151.72|4149.72|4150.52|4148.52|220
1638158700000|2021-11-29 04:05:00|4152.02|4150.02|4151.52|4149.52|4153.02|4151.02|4151.02|4149.02|121
1638159000000|2021-11-29 04:10:00|4151.72|4149.72|4153.52|4151.52|4154.52|4152.52|4151.52|4149.52|111
1638159300000|2021-11-29 04:15:00|4154.02|4152.02|4152.02|4150.02|4154.02|4152.02|4151.72|4149.72|89
1638159600000|2021-11-29 04:20:00|4151.52|4149.52|4152.22|4150.22|4154.02|4152.02|4151.52|4149.52|120
1638159900000|2021-11-29 04:25:00|4152.02|4150.02|4153.52|4151.52|4153.72|4151.72|4152.02|4150.02|32
1638160200000|2021-11-29 04:30:00|4153.72|4151.72|4150.52|4148.52|4153.72|4151.72|4150.52|4148.52|90
1638160500000|2021-11-29 04:35:00|4150.02|4148.02|4148.02|4146.02|4150.52|4148.52|4148.02|4146.02|246
1638160800000|2021-11-29 04:40:00|4148.22|4146.22|4148.02|4146.02|4149.02|4147.02|4147.02|4145.02|221
1638161100000|2021-11-29 04:45:00|4147.72|4145.72|4145.02|4143.02|4148.52|4146.52|4145.02|4143.02|481
1638161400000|2021-11-29 04:50:00|4144.52|4142.52|4142.52|4140.52|4145.02|4143.02|4141.02|4139.02|677
1638161700000|2021-11-29 04:55:00|4142.22|4140.22|4144.02|4142.02|4146.02|4144.02|4141.02|4139.02|633
1638162000000|2021-11-29 05:00:00|4144.52|4142.52|4144.02|4142.02|4145.52|4143.52|4142.52|4140.52|386
1638162300000|2021-11-29 05:05:00|4143.02|4141.02|4140.52|4138.52|4143.02|4141.02|4138.72|4136.72|610
1638162600000|2021-11-29 05:10:00|4141.02|4139.02|4139.52|4137.52|4142.52|4140.52|4139.52|4137.52|485
1638162900000|2021-11-29 05:15:00|4139.02|4137.02|4136.02|4134.02|4139.02|4137.02|4135.52|4133.52|287
1638163200000|2021-11-29 05:20:00|4135.52|4133.52|4128.22|4126.22|4135.52|4133.52|4126.02|4124.02|1536
1638163500000|2021-11-29 05:25:00|4128.02|4126.02|4125.52|4123.52|4133.52|4131.52|4125.52|4123.52|815
1638163800000|2021-11-29 05:30:00|4125.02|4123.02|4131.52|4129.52|4133.02|4131.02|4125.02|4123.02|622
1638164100000|2021-11-29 05:35:00|4132.22|4130.22|4135.72|4133.72|4137.52|4135.52|4131.72|4129.72|351
1638164400000|2021-11-29 05:40:00|4136.02|4134.02|4135.02|4133.02|4136.52|4134.52|4131.02|4129.02|863
1638164700000|2021-11-29 05:45:00|4134.52|4132.52|4139.52|4137.52|4140.22|4138.22|4134.52|4132.52|1016
1638165000000|2021-11-29 05:50:00|4140.02|4138.02|4138.52|4136.52|4141.02|4139.02|4138.52|4136.52|764
1638165300000|2021-11-29 05:55:00|4138.72|4136.72|4133.72|4131.72|4139.02|4137.02|4133.02|4131.02|789
1638165600000|2021-11-29 06:00:00|4134.52|4132.52|4132.02|4130.02|4138.52|4136.52|4132.02|4130.02|429
1638165900000|2021-11-29 06:05:00|4132.72|4130.72|4133.02|4131.02|4134.02|4132.02|4128.52|4126.52|699
1638166200000|2021-11-29 06:10:00|4133.52|4131.52|4134.02|4132.02|4134.72|4132.72|4133.02|4131.02|268
1638166500000|2021-11-29 06:15:00|4133.52|4131.52|4135.72|4133.72|4138.52|4136.52|4132.72|4130.72|586
1638166800000|2021-11-29 06:20:00|4136.02|4134.02|4135.72|4133.72|4138.72|4136.72|4134.52|4132.52|262
1638167100000|2021-11-29 06:25:00|4135.52|4133.52|4140.72|4138.72|4141.02|4139.02|4135.02|4133.02|272
1638167400000|2021-11-29 06:30:00|4141.02|4139.02|4141.02|4139.02|4142.52|4140.52|4139.02|4137.02|551
1638167700000|2021-11-29 06:35:00|4140.52|4138.52|4144.02|4142.02|4144.02|4142.02|4139.52|4137.52|1026
1638168000000|2021-11-29 06:40:00|4143.72|4141.72|4148.52|4146.52|4148.52|4146.52|4143.72|4141.72|1443
1638168300000|2021-11-29 06:45:00|4149.02|4147.02|4149.72|4147.72|4155.02|4153.02|4148.52|4146.52|1304
1638168600000|2021-11-29 06:50:00|4149.52|4147.52|4158.02|4156.02|4158.52|4156.52|4149.52|4147.52|1495
1638168900000|2021-11-29 06:55:00|4158.22|4156.22|4161.02|4159.02|4163.52|4161.52|4155.52|4153.52|3545
1638169200000|2021-11-29 07:00:00|4160.77|4159.27|4147.77|4146.27|4164.77|4163.27|4137.77|4136.27|7383
1638169500000|2021-11-29 07:05:00|4147.47|4145.97|4150.97|4149.47|4153.77|4152.27|4143.77|4142.27|3630
1638169800000|2021-11-29 07:10:00|4151.27|4149.77|4150.77|4149.27|4151.27|4149.77|4139.27|4137.77|3825
1638170100000|2021-11-29 07:15:00|4150.27|4148.77|4154.77|4153.27|4155.47|4153.97|4143.77|4142.27|5445
1638170400000|2021-11-29 07:20:00|4154.27|4152.77|4153.77|4152.27|4158.27|4156.77|4149.47|4147.97|5359
1638170700000|2021-11-29 07:25:00|4153.47|4151.97|4154.77|4153.27|4154.77|4153.27|4149.77|4148.27|2914
1638171000000|2021-11-29 07:30:00|4153.27|4151.77|4156.77|4155.27|4158.77|4157.27|4152.77|4151.27|3580
1638171300000|2021-11-29 07:35:00|4156.97|4155.47|4155.77|4154.27|4158.77|4157.27|4155.27|4153.77|2562
1638171600000|2021-11-29 07:40:00|4154.77|4153.27|4148.77|4147.27|4155.77|4154.27|4147.47|4145.97|4647
1638171900000|2021-11-29 07:45:00|4149.77|4148.27|4155.27|4153.77|4156.27|4154.77|4149.27|4147.77|2231
1638172200000|2021-11-29 07:50:00|4154.77|4153.27|4150.47|4148.97|4155.27|4153.77|4147.27|4145.77|3309
1638172500000|2021-11-29 07:55:00|4150.77|4149.27|4141.97|4140.47|4154.27|4152.77|4141.97|4140.47|4938
1638172800000|2021-11-29 08:00:00|4141.27|4139.77|4149.77|4148.27|4154.77|4153.27|4140.77|4139.27|27891
1638173100000|2021-11-29 08:05:00|4150.27|4148.77|4147.77|4146.27|4156.27|4154.77|4143.27|4141.77|18749
1638173400000|2021-11-29 08:10:00|4148.27|4146.77|4140.27|4138.77|4148.27|4146.77|4131.27|4129.77|23285
1638173700000|2021-11-29 08:15:00|4140.47|4138.97|4140.47|4138.97|4147.27|4145.77|4137.77|4136.27|13049
1638174000000|2021-11-29 08:20:00|4140.27|4138.77|4140.27|4138.77|4151.27|4149.77|4138.77|4137.27|13470
1638174300000|2021-11-29 08:25:00|4140.77|4139.27|4131.27|4129.77|4140.77|4139.27|4130.77|4129.27|14060
1638174600000|2021-11-29 08:30:00|4131.47|4129.97|4140.27|4138.77|4145.27|4143.77|4129.77|4128.27|11312
1638174900000|2021-11-29 08:35:00|4141.27|4139.77|4138.77|4137.27|4144.77|4143.27|4136.77|4135.27|7368
1638175200000|2021-11-29 08:40:00|4138.61|4137.11|4133.61|4132.11|4140.11|4138.61|4130.31|4128.81|7950
1638175500000|2021-11-29 08:45:00|4132.61|4131.11|4122.61|4121.11|4133.61|4132.11|4122.61|4121.11|12867
1638175800000|2021-11-29 08:50:00|4123.11|4121.61|4118.11|4116.61|4124.61|4123.11|4118.11|4116.61|17171
1638176100000|2021-11-29 08:55:00|4118.31|4116.81|4121.61|4120.11|4121.61|4120.11|4112.11|4110.61|11552
1638176400000|2021-11-29 09:00:00|4121.11|4119.61|4125.11|4123.61|4125.11|4123.61|4118.31|4116.81|10533
1638176700000|2021-11-29 09:05:00|4124.61|4123.11|4133.61|4132.11|4137.61|4136.11|4124.61|4123.11|14307
1638177000000|2021-11-29 09:10:00|4134.61|4133.11|4136.11|4134.61|4141.61|4140.11|4132.11|4130.61|9480
1638177300000|2021-11-29 09:15:00|4136.61|4135.11|4130.11|4128.61|4138.11|4136.61|4127.11|4125.61|26409
1638177600000|2021-11-29 09:20:00|4130.61|4129.11|4135.61|4134.11|4135.61|4134.11|4127.11|4125.61|6898
1638177900000|2021-11-29 09:25:00|4135.81|4134.31|4138.81|4137.31|4139.11|4137.61|4129.11|4127.61|7145
1638178200000|2021-11-29 09:30:00|4139.11|4137.61|4123.11|4121.61|4139.11|4137.61|4121.11|4119.61|8847
1638178500000|2021-11-29 09:35:00|4123.61|4122.11|4121.61|4120.11|4123.61|4122.11|4117.11|4115.61|15567
1638178800000|2021-11-29 09:40:00|4121.81|4120.31|4122.11|4120.61|4126.31|4124.81|4118.61|4117.11|9807
1638179100000|2021-11-29 09:45:00|4121.11|4119.61|4127.61|4126.11|4127.61|4126.11|4120.61|4119.11|4457
1638179400000|2021-11-29 09:50:00|4128.11|4126.61|4119.61|4118.11|4131.31|4129.81|4117.61|4116.11|8426
1638179700000|2021-11-29 09:55:00|4120.61|4119.11|4113.81|4112.31|4123.31|4121.81|4113.11|4111.61|5382
1638180000000|2021-11-29 10:00:00|4114.11|4112.61|4122.61|4121.11|4123.11|4121.61|4114.11|4112.61|6034
1638180300000|2021-11-29 10:05:00|4123.11|4121.61|4121.11|4119.61|4123.61|4122.11|4116.61|4115.11|3702
1638180600000|2021-11-29 10:10:00|4120.61|4119.11|4120.11|4118.61|4123.11|4121.61|4118.61|4117.11|7155
1638180900000|2021-11-29 10:15:00|4119.61|4118.11|4123.61|4122.11|4124.11|4122.61|4116.61|4115.11|10979
1638181200000|2021-11-29 10:20:00|4123.11|4121.61|4133.61|4132.11|4134.61|4133.11|4123.11|4121.61|12419
1638181500000|2021-11-29 10:25:00|4133.11|4131.61|4133.61|4132.11|4134.61|4133.11|4130.11|4128.61|4509
1638181800000|2021-11-29 10:30:00|4133.11|4131.61|4133.11|4131.61|4134.61|4133.11|4130.11|4128.61|4061
1638182100000|2021-11-29 10:35:00|4133.61|4132.11|4133.11|4131.61|4133.61|4132.11|4129.61|4128.11|4099
1638182400000|2021-11-29 10:40:00|4132.61|4131.11|4129.11|4127.61|4132.61|4131.11|4128.11|4126.61|2515
1638182700000|2021-11-29 10:45:00|4128.61|4127.11|4133.11|4131.61|4135.11|4133.61|4127.61|4126.11|3672
1638183000000|2021-11-29 10:50:00|4132.61|4131.11|4140.11|4138.61|4141.11|4139.61|4132.11|4130.61|10857
1638183300000|2021-11-29 10:55:00|4139.61|4138.11|4135.61|4134.11|4140.11|4138.61|4135.61|4134.11|4661
1638183600000|2021-11-29 11:00:00|4136.11|4134.61|4140.11|4138.61|4140.61|4139.11|4134.61|4133.11|14465
1638183900000|2021-11-29 11:05:00|4139.61|4138.11|4140.81|4139.31|4142.11|4140.61|4139.11|4137.61|3581
1638184200000|2021-11-29 11:10:00|4140.61|4139.11|4143.11|4141.61|4143.11|4141.61|4140.61|4139.11|8886
1638184500000|2021-11-29 11:15:00|4143.61|4142.11|4143.11|4141.61|4144.61|4143.11|4140.61|4139.11|3951
1638184800000|2021-11-29 11:20:00|4142.61|4141.11|4143.61|4142.11|4144.11|4142.61|4140.61|4139.11|3808
1638185100000|2021-11-29 11:25:00|4143.11|4141.61|4140.11|4138.61|4145.61|4144.11|4140.11|4138.61|3669
1638185400000|2021-11-29 11:30:00|4140.31|4138.81|4141.61|4140.11|4142.31|4140.81|4140.11|4138.61|2767
1638185700000|2021-11-29 11:35:00|4142.11|4140.61|4140.11|4138.61|4142.11|4140.61|4139.61|4138.11|2929
1638186000000|2021-11-29 11:40:00|4139.61|4138.11|4138.61|4137.11|4141.11|4139.61|4137.61|4136.11|4837
1638186300000|2021-11-29 11:45:00|4139.11|4137.61|4137.11|4135.61|4139.11|4137.61|4136.61|4135.11|1275
1638186600000|2021-11-29 11:50:00|4137.61|4136.11|4131.61|4130.11|4137.61|4136.11|4131.61|4130.11|6217
1638186900000|2021-11-29 11:55:00|4132.11|4130.61|4131.11|4129.61|4136.11|4134.61|4131.11|4129.61|2293
1638187200000|2021-11-29 12:00:00|4131.61|4130.11|4126.11|4124.61|4132.11|4130.61|4125.61|4124.11|3404
1638187500000|2021-11-29 12:05:00|4125.61|4124.11|4125.61|4124.11|4128.61|4127.11|4125.11|4123.61|4686
1638187800000|2021-11-29 12:10:00|4125.11|4123.61|4122.61|4121.11|4127.11|4125.61|4122.61|4121.11|4484
1638188100000|2021-11-29 12:15:00|4123.11|4121.61|4127.11|4125.61|4127.11|4125.61|4122.11|4120.61|4068
1638188400000|2021-11-29 12:20:00|4127.61|4126.11|4126.61|4125.11|4130.11|4128.61|4125.61|4124.11|4317
1638188700000|2021-11-29 12:25:00|4126.11|4124.61|4123.61|4122.11|4128.81|4127.31|4123.61|4122.11|1606
1638189000000|2021-11-29 12:30:00|4124.11|4122.61|4131.61|4130.11|4132.11|4130.61|4124.11|4122.61|2266
1638189300000|2021-11-29 12:35:00|4131.11|4129.61|4137.61|4136.11|4137.61|4136.11|4130.61|4129.11|2201
1638189600000|2021-11-29 12:40:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4136.63|4135.13|4533
1638189900000|2021-11-29 12:45:00|4137.63|4136.13|4139.63|4138.13|4139.63|4138.13|4136.13|4134.63|3437
1638190200000|2021-11-29 12:50:00|4139.13|4137.63|4137.63|4136.13|4139.63|4138.13|4136.13|4134.63|4018
1638190500000|2021-11-29 12:55:00|4138.13|4136.63|4138.63|4137.13|4140.63|4139.13|4136.13|4134.63|3738
1638190800000|2021-11-29 13:00:00|4138.13|4136.63|4136.13|4134.63|4139.13|4137.63|4136.13|4134.63|3743
1638191100000|2021-11-29 13:05:00|4135.63|4134.13|4138.13|4136.63|4139.63|4138.13|4135.13|4133.63|3842
1638191400000|2021-11-29 13:10:00|4138.63|4137.13|4139.13|4137.63|4139.13|4137.63|4137.13|4135.63|8097
1638191700000|2021-11-29 13:15:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4137.63|4136.13|2758
1638192000000|2021-11-29 13:20:00|4140.63|4139.13|4144.63|4143.13|4144.63|4143.13|4138.63|4137.13|6719
1638192300000|2021-11-29 13:25:00|4144.33|4142.83|4140.13|4138.63|4145.63|4144.13|4139.13|4137.63|5281
1638192600000|2021-11-29 13:30:00|4140.63|4139.13|4139.13|4137.63|4141.13|4139.63|4138.13|4136.63|3323
1638192900000|2021-11-29 13:35:00|4139.33|4137.83|4135.63|4134.13|4139.63|4138.13|4134.13|4132.63|4249
1638193200000|2021-11-29 13:40:00|4136.13|4134.63|4138.63|4137.13|4139.33|4137.83|4135.13|4133.63|4964
1638193500000|2021-11-29 13:45:00|4139.13|4137.63|4142.63|4141.13|4145.13|4143.63|4139.13|4137.63|4912
1638193800000|2021-11-29 13:50:00|4143.13|4141.63|4143.13|4141.63|4144.63|4143.13|4142.13|4140.63|5450
1638194100000|2021-11-29 13:55:00|4143.33|4141.83|4144.63|4143.13|4146.63|4145.13|4142.63|4141.13|2315
1638194400000|2021-11-29 14:00:00|4144.13|4142.63|4148.13|4146.63|4148.63|4147.13|4144.13|4142.63|2704
1638194700000|2021-11-29 14:05:00|4148.33|4146.83|4149.13|4147.63|4149.63|4148.13|4147.13|4145.63|5095
1638195000000|2021-11-29 14:10:00|4149.33|4147.83|4150.13|4148.63|4150.63|4149.13|4148.13|4146.63|2549
1638195300000|2021-11-29 14:15:00|4150.63|4149.13|4149.63|4148.13|4151.63|4150.13|4149.13|4147.63|3930
1638195600000|2021-11-29 14:20:00|4149.33|4147.83|4149.13|4147.63|4149.63|4148.13|4147.63|4146.13|5113
1638195900000|2021-11-29 14:25:00|4148.63|4147.13|4149.63|4148.13|4150.83|4149.33|4148.13|4146.63|2542
1638196200000|2021-11-29 14:30:00|4150.13|4148.63|4145.13|4143.63|4152.13|4150.63|4143.13|4141.63|8865
1638196500000|2021-11-29 14:35:00|4144.63|4143.13|4144.63|4143.13|4146.13|4144.63|4142.13|4140.63|11342
1638196800000|2021-11-29 14:40:00|4144.13|4142.63|4141.63|4140.13|4145.13|4143.63|4140.63|4139.13|10845
1638197100000|2021-11-29 14:45:00|4141.13|4139.63|4129.63|4128.13|4141.63|4140.13|4129.63|4128.13|18390
1638197400000|2021-11-29 14:50:00|4129.13|4127.63|4135.13|4133.63|4138.13|4136.63|4129.13|4127.63|12472
1638197700000|2021-11-29 14:55:00|4135.33|4133.83|4137.63|4136.13|4140.33|4138.83|4132.63|4131.13|8299
1638198000000|2021-11-29 15:00:00|4137.13|4135.63|4132.13|4130.63|4140.63|4139.13|4132.13|4130.63|11808
1638198300000|2021-11-29 15:05:00|4131.63|4130.13|4130.63|4129.13|4135.13|4133.63|4126.63|4125.13|11674
1638198600000|2021-11-29 15:10:00|4130.59|4129.09|4128.09|4126.59|4134.09|4132.59|4128.09|4126.59|9754
1638198900000|2021-11-29 15:15:00|4128.59|4127.09|4128.09|4126.59|4131.09|4129.59|4125.59|4124.09|7584
1638199200000|2021-11-29 15:20:00|4128.59|4127.09|4133.09|4131.59|4134.59|4133.09|4127.09|4125.59|9148
1638199500000|2021-11-29 15:25:00|4132.59|4131.09|4123.09|4121.59|4134.09|4132.59|4121.09|4119.59|6889
1638199800000|2021-11-29 15:30:00|4123.59|4122.09|4120.09|4118.59|4125.09|4123.59|4117.59|4116.09|8572
1638200100000|2021-11-29 15:35:00|4119.59|4118.09|4112.59|4111.09|4123.09|4121.59|4111.09|4109.59|9576
1638200400000|2021-11-29 15:40:00|4112.09|4110.59|4110.09|4108.59|4112.79|4111.29|4106.09|4104.59|13003
1638200700000|2021-11-29 15:45:00|4109.59|4108.09|4100.59|4099.09|4111.09|4109.59|4100.59|4099.09|11588
1638201000000|2021-11-29 15:50:00|4100.09|4098.59|4101.59|4100.09|4104.59|4103.09|4097.09|4095.59|22594
1638201300000|2021-11-29 15:55:00|4102.09|4100.59|4109.59|4108.09|4109.59|4108.09|4102.09|4100.59|10373
1638201600000|2021-11-29 16:00:00|4109.09|4107.59|4114.09|4112.59|4116.09|4114.59|4107.09|4105.59|9470
1638201900000|2021-11-29 16:05:00|4114.59|4113.09|4114.59|4113.09|4118.59|4117.09|4113.09|4111.59|16807
1638202200000|2021-11-29 16:10:00|4114.79|4113.29|4117.09|4115.59|4118.59|4117.09|4114.09|4112.59|10289
1638202500000|2021-11-29 16:15:00|4117.59|4116.09|4117.09|4115.59|4121.09|4119.59|4116.59|4115.09|10622
1638202800000|2021-11-29 16:20:00|4116.59|4115.09|4117.09|4115.59|4121.09|4119.59|4116.09|4114.59|13345
1638203100000|2021-11-29 16:25:00|4116.59|4115.09|4110.09|4108.59|4120.59|4119.09|4108.79|4107.29|25758
1638203400000|2021-11-29 16:30:00|4109.03|4107.53|4109.03|4107.53|4112.03|4110.53|4100.53|4099.03|50158
1638203700000|2021-11-29 16:35:00|4108.03|4106.53|4106.03|4104.53|4111.03|4109.53|4106.03|4104.53|30508
1638204000000|2021-11-29 16:40:00|4105.73|4104.23|4108.53|4107.03|4110.53|4109.03|4105.73|4104.23|9663
1638204300000|2021-11-29 16:45:00|4109.03|4107.53|4108.53|4107.03|4110.53|4109.03|4108.03|4106.53|6883
1638204600000|2021-11-29 16:50:00|4108.03|4106.53|4110.53|4109.03|4111.03|4109.53|4107.03|4105.53|4945
1638204900000|2021-11-29 16:55:00|4110.03|4108.53|4111.53|4110.03|4112.03|4110.53|4110.03|4108.53|4897
1638205200000|2021-11-29 17:00:00|4112.03|4110.53|4112.53|4111.03|4114.03|4112.53|4111.23|4109.73|4696
1638205500000|2021-11-29 17:05:00|4113.03|4111.53|4117.03|4115.53|4117.53|4116.03|4113.03|4111.53|3304
1638205800000|2021-11-29 17:10:00|4117.23|4115.73|4118.03|4116.53|4119.03|4117.53|4116.03|4114.53|3850
1638206100000|2021-11-29 17:15:00|4118.53|4117.03|4122.03|4120.53|4122.03|4120.53|4117.53|4116.03|2980
1638206400000|2021-11-29 17:20:00|4122.23|4120.73|4126.03|4124.53|4126.53|4125.03|4122.23|4120.73|4580
1638206700000|2021-11-29 17:25:00|4126.53|4125.03|4127.03|4125.53|4127.53|4126.03|4124.53|4123.03|2994
1638207000000|2021-11-29 17:30:00|4127.53|4126.03|4131.03|4129.53|4131.53|4130.03|4126.73|4125.23|3386
1638207300000|2021-11-29 17:35:00|4131.53|4130.03|4131.03|4129.53|4133.03|4131.53|4131.03|4129.53|7496
1638207600000|2021-11-29 17:40:00|4131.53|4130.03|4131.53|4130.03|4132.03|4130.53|4131.03|4129.53|1413
1638207900000|2021-11-29 17:45:00|4131.73|4130.23|4133.53|4132.03|4134.53|4133.03|4131.53|4130.03|1800
1638208200000|2021-11-29 17:50:00|4133.03|4131.53|4132.53|4131.03|4134.53|4133.03|4132.53|4131.03|2270
1638208500000|2021-11-29 17:55:00|4132.73|4131.23|4133.03|4131.53|4134.03|4132.53|4132.53|4131.03|1258
1638208800000|2021-11-29 18:00:00|4133.23|4131.73|4135.53|4134.03|4136.53|4135.03|4133.03|4131.53|1950
1638209100000|2021-11-29 18:05:00|4135.03|4133.53|4137.53|4136.03|4138.03|4136.53|4135.03|4133.53|1275
1638209400000|2021-11-29 18:10:00|4137.73|4136.23|4135.03|4133.53|4138.53|4137.03|4134.53|4133.03|2068
1638209700000|2021-11-29 18:15:00|4135.53|4134.03|4133.53|4132.03|4136.03|4134.53|4132.53|4131.03|959
1638210000000|2021-11-29 18:20:00|4133.73|4132.23|4132.53|4131.03|4134.03|4132.53|4132.03|4130.53|589
1638210300000|2021-11-29 18:25:00|4132.03|4130.53|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|977
1638210600000|2021-11-29 18:30:00|4133.03|4131.53|4134.03|4132.53|4135.53|4134.03|4133.03|4131.53|1105
1638210900000|2021-11-29 18:35:00|4133.53|4132.03|4130.53|4129.03|4133.53|4132.03|4130.23|4128.73|633
1638211200000|2021-11-29 18:40:00|4130.73|4129.23|4132.03|4130.53|4132.03|4130.53|4130.53|4129.03|1002
1638211500000|2021-11-29 18:45:00|4131.73|4130.23|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|567
1638211800000|2021-11-29 18:50:00|4133.23|4131.73|4133.53|4132.03|4133.53|4132.03|4132.53|4131.03|224
1638212100000|2021-11-29 18:55:00|4133.73|4132.23|4135.03|4133.53|4135.03|4133.53|4133.53|4132.03|523
1638212400000|2021-11-29 19:00:00|4134.73|4133.23|4134.53|4133.03|4135.03|4133.53|4132.53|4131.03|633
1638212700000|2021-11-29 19:05:00|4134.03|4132.53|4133.53|4132.03|4134.53|4133.03|4133.03|4131.53|636
1638213000000|2021-11-29 19:10:00|4134.03|4132.53|4134.03|4132.53|4134.53|4133.03|4133.53|4132.03|288
1638213300000|2021-11-29 19:15:00|4134.23|4132.73|4132.53|4131.03|4134.53|4133.03|4132.03|4130.53|692
1638213600000|2021-11-29 19:20:00|4132.73|4131.23|4131.53|4130.03|4133.53|4132.03|4131.03|4129.53|494
1638213900000|2021-11-29 19:25:00|4132.03|4130.53|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|573
1638214200000|2021-11-29 19:30:00|4130.03|4128.53|4129.53|4128.03|4131.03|4129.53|4126.53|4125.03|1740
1638214500000|2021-11-29 19:35:00|4130.03|4128.53|4126.03|4124.53|4130.03|4128.53|4126.03|4124.53|919
1638214800000|2021-11-29 19:40:00|4126.53|4125.03|4128.53|4127.03|4129.03|4127.53|4126.53|4125.03|1145
1638215100000|2021-11-29 19:45:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4127.53|4126.03|709
1638215400000|2021-11-29 19:50:00|4128.23|4126.73|4127.03|4125.53|4130.03|4128.53|4126.73|4125.23|1055
1638215700000|2021-11-29 19:55:00|4126.73|4125.23|4128.53|4127.03|4129.03|4127.53|4126.73|4125.23|1138
1638216000000|2021-11-29 20:00:00|4128.03|4126.53|4127.03|4125.53|4129.53|4128.03|4127.03|4125.53|1359
1638216300000|2021-11-29 20:05:00|4126.53|4125.03|4128.03|4126.53|4128.03|4126.53|4124.03|4122.53|1035
1638216600000|2021-11-29 20:10:00|4127.73|4126.23|4130.03|4128.53|4130.03|4128.53|4127.23|4125.73|644
1638216900000|2021-11-29 20:15:00|4129.73|4128.23|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|731
1638217200000|2021-11-29 20:20:00|4130.23|4128.73|4129.03|4127.53|4131.03|4129.53|4128.73|4127.23|1122
1638217500000|2021-11-29 20:25:00|4129.53|4128.03|4128.03|4126.53|4129.53|4128.03|4128.03|4126.53|1646
1638217800000|2021-11-29 20:30:00|4127.73|4126.23|4129.53|4128.03|4130.03|4128.53|4127.03|4125.53|1110
1638218100000|2021-11-29 20:35:00|4129.73|4128.23|4129.03|4127.53|4130.03|4128.53|4128.03|4126.53|1050
1638218400000|2021-11-29 20:40:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4126.53|4125.03|1638
1638218700000|2021-11-29 20:45:00|4127.53|4126.03|4126.53|4125.03|4127.53|4126.03|4125.03|4123.53|2069
1638219000000|2021-11-29 20:50:00|4126.03|4124.53|4127.53|4126.03|4128.03|4126.53|4124.03|4122.53|3409
1638219300000|2021-11-29 20:55:00|4127.03|4125.53|4124.53|4123.03|4128.53|4127.03|4124.03|4122.53|6842
1638219600000|2021-11-29 21:00:00|4125.98|4122.98|4126.28|4123.28|4128.58|4125.58|4124.18|4121.18|60943
1638219900000|2021-11-29 21:05:00|4126.98|4123.98|4129.28|4126.28|4130.08|4127.08|4126.48|4123.48|0
1638220200000|2021-11-29 21:10:00|4129.58|4126.58|4128.28|4125.28|4131.38|4128.38|4128.08|4125.08|0
1638220500000|2021-11-29 21:15:00|4128.58|4125.58|4129.78|4126.78|4130.38|4127.38|4127.18|4124.18|0
1638220800000|2021-11-29 21:20:00|4130.08|4127.08|4130.08|4127.08|4131.08|4128.08|4129.58|4126.58|0
1638221100000|2021-11-29 21:25:00|4129.78|4126.78|4129.28|4126.28|4130.58|4127.58|4129.08|4126.08|0
1638221400000|2021-11-29 21:30:00|4129.58|4126.58|4130.38|4127.38|4131.58|4128.58|4129.58|4126.58|0
1638221700000|2021-11-29 21:35:00|4130.58|4127.58|4131.58|4128.58|4132.38|4129.38|4130.58|4127.58|0
1638222000000|2021-11-29 21:40:00|4131.88|4128.88|4132.08|4129.08|4132.08|4129.08|4131.58|4128.58|0
1638222300000|2021-11-29 21:45:00|4132.28|4129.28|4131.88|4128.88|4132.58|4129.58|4131.58|4128.58|0
1638222600000|2021-11-29 21:50:00|4132.08|4129.08|4132.58|4129.58|4132.88|4129.88|4131.88|4128.88|0
1638222900000|2021-11-29 21:55:00|4132.38|4129.38|4130.98|4127.98|4132.58|4129.58|4130.58|4127.58|0
1638223200000|2021-11-29 22:00:00|4130.78|4127.78|4130.88|4127.88|4130.88|4127.88|4130.78|4127.78|0
1638223500000|2021-11-29 22:05:00|4130.78|4127.78|4130.58|4127.58|4131.18|4128.18|4129.88|4126.88|0
1638223800000|2021-11-29 22:10:00|4130.18|4127.18|4131.18|4128.18|4131.18|4128.18|4129.88|4126.88|0
1638224100000|2021-11-29 22:15:00|4130.88|4127.88|4130.08|4127.08|4130.98|4127.98|4130.08|4127.08|0
1638224400000|2021-11-29 22:20:00|4130.18|4127.18|4130.18|4127.18|4130.28|4127.28|4130.08|4127.08|0
1638224700000|2021-11-29 22:25:00|4130.88|4127.88|4130.98|4127.98|4131.18|4128.18|4130.88|4127.88|0
1638225000000|2021-11-29 22:30:00|4131.08|4128.08|4130.88|4127.88|4131.08|4128.08|4130.58|4127.58|0
1638225300000|2021-11-29 22:35:00|4131.98|4128.98|4132.28|4129.28|4132.28|4129.28|4130.98|4127.98|0
1638225600000|2021-11-29 22:40:00|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|0
1638225900000|2021-11-29 22:45:00|4132.58|4129.58|4132.38|4129.38|4132.58|4129.58|4131.78|4128.78|0
1638226200000|2021-11-29 22:50:00|4132.48|4129.48|4132.38|4129.38|4132.48|4129.48|4132.38|4129.38|0
1638226500000|2021-11-29 22:55:00|4132.18|4129.18|4132.58|4129.58|4132.78|4129.78|4132.18|4129.18|0
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4135.68|4132.68|4136.48|4133.48|4131.98|4128.98|0
1638227100000|2021-11-29 23:05:00|4135.98|4132.98|4135.68|4132.68|4135.98|4132.98|4134.38|4131.38|0
1638227400000|2021-11-29 23:10:00|4136.18|4133.18|4138.28|4135.28|4138.78|4135.78|4135.68|4132.68|0
1638227700000|2021-11-29 23:15:00|4138.38|4135.38|4138.28|4135.28|4138.78|4135.78|4137.68|4134.68|0
1638228000000|2021-11-29 23:20:00|4138.48|4135.48|4139.48|4136.48|4140.48|4137.48|4138.48|4135.48|0
1638228300000|2021-11-29 23:25:00|4139.78|4136.78|4138.48|4135.48|4139.78|4136.78|4138.28|4135.28|0
1638228600000|2021-11-29 23:30:00|4138.98|4135.98|4139.78|4136.78|4139.98|4136.98|4138.28|4135.28|0
1638228900000|2021-11-29 23:35:00|4139.98|4136.98|4139.98|4136.98|4140.48|4137.48|4138.98|4135.98|0
1638229200000|2021-11-29 23:40:00|4140.28|4137.28|4139.98|4136.98|4140.68|4137.68|4139.48|4136.48|0
1638229500000|2021-11-29 23:45:00|4139.78|4136.78|4139.48|4136.48|4139.98|4136.98|4139.28|4136.28|0
1638229800000|2021-11-29 23:50:00|4139.78|4136.78|4138.98|4135.98|4140.48|4137.48|4138.78|4135.78|0
1638230100000|2021-11-29 23:55:00|4139.28|4136.28|4138.48|4135.48|4139.28|4136.28|4136.68|4133.68|0
1638230400000|2021-11-30 00:00:00|4138.78|4135.78|4139.48|4136.48|4139.98|4136.98|4137.98|4134.98|0
1638230700000|2021-11-30 00:05:00|4139.78|4136.78|4138.48|4135.48|4139.98|4136.98|4138.28|4135.28|0
1638231000000|2021-11-30 00:10:00|4138.78|4135.78|4136.18|4133.18|4139.48|4136.48|4135.98|4132.98|0
1638231300000|2021-11-30 00:15:00|4135.98|4132.98|4141.78|4139.78|4143.78|4141.78|4135.78|4132.98|1394
1638231600000|2021-11-30 00:20:00|4141.48|4139.48|4146.28|4144.28|4146.78|4144.78|4141.28|4139.28|454
1638231900000|2021-11-30 00:25:00|4145.78|4143.78|4146.78|4144.78|4147.28|4145.28|4144.78|4142.78|250
1638232200000|2021-11-30 00:30:00|4146.98|4144.98|4148.78|4146.78|4149.78|4147.78|4145.28|4143.28|501
1638232500000|2021-11-30 00:35:00|4148.98|4146.98|4152.78|4150.78|4152.78|4150.78|4148.98|4146.98|851
1638232800000|2021-11-30 00:40:00|4153.28|4151.28|4151.78|4149.78|4153.78|4151.78|4151.28|4149.28|464
1638233100000|2021-11-30 00:45:00|4152.28|4150.28|4153.98|4151.98|4155.28|4153.28|4151.78|4149.78|249
1638233400000|2021-11-30 00:50:00|4154.28|4152.28|4155.78|4153.78|4156.78|4154.78|4154.28|4152.28|843
1638233700000|2021-11-30 00:55:00|4155.28|4153.28|4155.28|4153.28|4155.78|4153.78|4154.28|4152.28|149
1638234000000|2021-11-30 01:00:00|4154.98|4152.98|4153.78|4151.78|4155.78|4153.78|4152.78|4150.78|291
1638234300000|2021-11-30 01:05:00|4154.28|4152.28|4153.28|4151.28|4154.78|4152.78|4152.98|4150.98|88
1638234600000|2021-11-30 01:10:00|4153.78|4151.78|4154.78|4152.78|4154.78|4152.78|4153.28|4151.28|185
1638234900000|2021-11-30 01:15:00|4154.28|4152.28|4149.28|4147.28|4154.78|4152.78|4149.28|4147.28|426
1638235200000|2021-11-30 01:20:00|4148.78|4146.78|4149.78|4147.78|4149.78|4147.78|4146.28|4144.28|321
1638235500000|2021-11-30 01:25:00|4150.28|4148.28|4153.28|4151.28|4153.98|4151.98|4150.28|4148.28|189
1638235800000|2021-11-30 01:30:00|4152.98|4150.98|4150.28|4148.28|4153.78|4151.78|4149.28|4147.28|277
1638236100000|2021-11-30 01:35:00|4149.78|4147.78|4146.78|4144.78|4149.78|4147.78|4146.28|4144.28|169
1638236400000|2021-11-30 01:40:00|4146.98|4144.98|4148.28|4146.28|4148.78|4146.78|4146.78|4144.78|243
1638236700000|2021-11-30 01:45:00|4148.48|4146.48|4148.78|4146.78|4149.28|4147.28|4147.78|4145.78|252
1638237000000|2021-11-30 01:50:00|4148.28|4146.28|4148.78|4146.78|4149.78|4147.78|4148.28|4146.28|229
1638237300000|2021-11-30 01:55:00|4148.28|4146.28|4145.28|4143.28|4148.28|4146.28|4145.28|4143.28|182
1638237600000|2021-11-30 02:00:00|4144.78|4142.78|4145.28|4143.28|4146.28|4144.28|4144.28|4142.28|284
1638237900000|2021-11-30 02:05:00|4145.78|4143.78|4143.78|4141.78|4146.78|4144.78|4143.78|4141.78|260
1638238200000|2021-11-30 02:10:00|4144.28|4142.28|4140.78|4138.78|4144.78|4142.78|4140.78|4138.78|277
1638238500000|2021-11-30 02:15:00|4141.28|4139.28|4140.98|4138.98|4141.78|4139.78|4140.78|4138.78|212
1638238800000|2021-11-30 02:20:00|4141.28|4139.28|4137.78|4135.78|4141.78|4139.78|4137.78|4135.78|213
1638239100000|2021-11-30 02:25:00|4138.28|4136.28|4137.48|4135.48|4138.78|4136.78|4133.28|4131.28|931
1638239400000|2021-11-30 02:30:00|4137.28|4135.28|4133.28|4131.28|4137.48|4135.48|4132.28|4130.28|314
1638239700000|2021-11-30 02:35:00|4133.78|4131.78|4132.78|4130.78|4133.78|4131.78|4131.28|4129.28|127
1638240000000|2021-11-30 02:40:00|4132.48|4130.48|4132.98|4130.98|4134.28|4132.28|4131.48|4129.48|217
1638240300000|2021-11-30 02:45:00|4133.28|4131.28|4133.78|4131.78|4133.78|4131.78|4132.48|4130.48|61
1638240600000|2021-11-30 02:50:00|4133.28|4131.28|4135.28|4133.28|4135.98|4133.98|4133.28|4131.28|205
1638240900000|2021-11-30 02:55:00|4135.48|4133.48|4135.78|4133.78|4136.28|4134.28|4135.28|4133.28|185
1638241200000|2021-11-30 03:00:00|4136.28|4134.28|4132.78|4130.78|4136.28|4134.28|4132.78|4130.78|305
1638241500000|2021-11-30 03:05:00|4133.28|4131.28|4129.28|4127.28|4133.28|4131.28|4128.98|4126.98|261
1638241800000|2021-11-30 03:10:00|4129.48|4127.48|4125.78|4123.78|4129.78|4127.78|4125.78|4123.78|183
1638242100000|2021-11-30 03:15:00|4124.98|4122.98|4124.78|4122.78|4125.48|4123.48|4122.78|4120.78|234
1638242400000|2021-11-30 03:20:00|4124.98|4122.98|4123.78|4121.78|4126.28|4124.28|4123.28|4121.28|119
1638242700000|2021-11-30 03:25:00|4124.28|4122.28|4122.78|4120.78|4124.78|4122.78|4122.48|4120.48|170
1638243000000|2021-11-30 03:30:00|4122.98|4120.98|4126.28|4124.28|4127.28|4125.28|4122.78|4120.78|100
1638243300000|2021-11-30 03:35:00|4125.98|4123.98|4128.28|4126.28|4128.28|4126.28|4125.78|4123.78|186
1638243600000|2021-11-30 03:40:00|4128.78|4126.78|4128.48|4126.48|4129.28|4127.28|4127.98|4125.98|119
1638243900000|2021-11-30 03:45:00|4128.78|4126.78|4129.28|4127.28|4129.78|4127.78|4128.78|4126.78|88
1638244200000|2021-11-30 03:50:00|4129.48|4127.48|4129.78|4127.78|4130.28|4128.28|4129.28|4127.28|114
1638244500000|2021-11-30 03:55:00|4129.98|4127.98|4129.98|4127.98|4130.78|4128.78|4129.28|4127.28|108
1638244800000|2021-11-30 04:00:00|4130.28|4128.28|4130.78|4128.78|4131.78|4129.78|4128.78|4126.78|114
1638245100000|2021-11-30 04:05:00|4129.78|4127.78|4128.78|4126.78|4129.78|4127.78|4127.78|4125.78|68
1638245400000|2021-11-30 04:10:00|4128.28|4126.28|4127.78|4125.78|4129.78|4127.78|4127.78|4125.78|113
1638245700000|2021-11-30 04:15:00|4127.98|4125.98|4127.78|4125.78|4128.28|4126.28|4126.28|4124.28|275
1638246000000|2021-11-30 04:20:00|4127.98|4125.98|4126.28|4124.28|4127.98|4125.98|4126.28|4124.28|53
1638246300000|2021-11-30 04:25:00|4125.78|4123.78|4124.78|4122.78|4125.78|4123.78|4122.78|4120.78|235
1638246600000|2021-11-30 04:30:00|4125.28|4123.28|4123.28|4121.28|4125.28|4123.28|4122.98|4120.98|143
1638246900000|2021-11-30 04:35:00|4123.78|4121.78|4122.28|4120.28|4123.78|4121.78|4121.78|4119.78|222
1638247200000|2021-11-30 04:40:00|4121.98|4119.98|4120.98|4118.98|4122.28|4120.28|4120.28|4118.28|139
1638247500000|2021-11-30 04:45:00|4121.28|4119.28|4121.28|4119.28|4121.28|4119.28|4119.78|4117.78|258
1638247800000|2021-11-30 04:50:00|4120.78|4118.78|4122.28|4120.28|4122.28|4120.28|4120.48|4118.48|194
1638248100000|2021-11-30 04:55:00|4121.98|4119.98|4121.78|4119.78|4122.28|4120.28|4121.28|4119.28|178
1638248400000|2021-11-30 05:00:00|4121.98|4119.98|4117.78|4115.78|4122.28|4120.28|4117.78|4115.78|251
1638248700000|2021-11-30 05:05:00|4117.28|4115.28|4105.78|4103.78|4117.28|4115.28|4105.28|4103.28|953
1638249000000|2021-11-30 05:10:00|4106.28|4104.28|4093.28|4091.28|4106.28|4104.28|4093.28|4091.28|1130
1638249300000|2021-11-30 05:15:00|4093.48|4091.48|4074.28|4072.28|4095.78|4093.78|4071.28|4069.28|2970
1638249600000|2021-11-30 05:20:00|4074.48|4072.48|4059.78|4057.78|4075.98|4073.98|4054.78|4052.78|3332
1638249900000|2021-11-30 05:25:00|4059.98|4057.98|4071.98|4069.98|4075.28|4073.28|4055.78|4053.78|1110
1638250200000|2021-11-30 05:30:00|4071.78|4069.78|4070.28|4068.28|4073.78|4071.78|4061.48|4059.48|802
1638250500000|2021-11-30 05:35:00|4070.98|4068.98|4060.48|4058.48|4071.28|4069.28|4054.28|4052.28|968
1638250800000|2021-11-30 05:40:00|4060.28|4058.28|4047.28|4045.28|4060.28|4058.28|4047.28|4045.28|916
1638251100000|2021-11-30 05:45:00|4047.78|4045.78|4039.28|4037.28|4047.78|4045.78|4035.28|4033.28|2321
1638251400000|2021-11-30 05:50:00|4038.78|4036.78|4040.78|4038.78|4041.48|4039.48|4037.28|4035.28|587
1638251700000|2021-11-30 05:55:00|4041.28|4039.28|4038.78|4036.78|4045.78|4043.78|4038.78|4036.78|1570
1638252000000|2021-11-30 06:00:00|4039.28|4037.28|4020.48|4018.48|4043.78|4041.78|4019.28|4017.28|3948
1638252300000|2021-11-30 06:05:00|4020.78|4018.78|4007.78|4005.78|4021.78|4019.78|3999.28|3997.28|3265
1638252600000|2021-11-30 06:10:00|4008.48|4006.48|4018.78|4016.78|4022.48|4020.48|4007.28|4005.28|2067
1638252900000|2021-11-30 06:15:00|4018.48|4016.48|4027.98|4025.98|4029.78|4027.78|4015.78|4013.78|819
1638253200000|2021-11-30 06:20:00|4028.28|4026.28|4037.78|4035.78|4041.98|4039.98|4023.98|4021.98|1326
1638253500000|2021-11-30 06:25:00|4037.48|4035.48|4041.78|4039.78|4044.28|4042.28|4034.28|4032.28|1483
1638253800000|2021-11-30 06:30:00|4041.28|4039.28|4037.48|4035.48|4044.78|4042.78|4037.28|4035.28|1225
1638254100000|2021-11-30 06:35:00|4037.78|4035.78|4037.28|4035.28|4040.78|4038.78|4035.98|4033.98|1264
1638254400000|2021-11-30 06:40:00|4036.48|4034.48|4045.48|4043.48|4047.28|4045.28|4036.48|4034.48|1151
1638254700000|2021-11-30 06:45:00|4045.28|4043.28|4053.28|4051.28|4053.28|4051.28|4040.78|4038.78|1472
1638255000000|2021-11-30 06:50:00|4052.98|4050.98|4044.28|4042.28|4052.98|4050.98|4043.28|4041.28|882
1638255300000|2021-11-30 06:55:00|4043.78|4041.78|4044.98|4042.98|4046.48|4044.48|4040.78|4038.78|683
1638255600000|2021-11-30 07:00:00|4044.73|4043.23|4049.03|4047.53|4049.73|4048.23|4037.53|4036.03|3162
1638255900000|2021-11-30 07:05:00|4049.23|4047.73|4057.53|4056.03|4061.53|4060.03|4049.03|4047.53|3746
1638256200000|2021-11-30 07:10:00|4057.23|4055.73|4052.73|4051.23|4060.03|4058.53|4048.03|4046.53|3410
1638256500000|2021-11-30 07:15:00|4053.03|4051.53|4055.03|4053.53|4058.23|4056.73|4048.53|4047.03|2455
1638256800000|2021-11-30 07:20:00|4054.53|4053.03|4059.03|4057.53|4061.53|4060.03|4053.03|4051.53|2708
1638257100000|2021-11-30 07:25:00|4058.53|4057.03|4052.23|4050.73|4061.53|4060.03|4050.03|4048.53|3821
1638257400000|2021-11-30 07:30:00|4052.53|4051.03|4043.73|4042.23|4058.03|4056.53|4043.53|4042.03|2845
1638257700000|2021-11-30 07:35:00|4044.03|4042.53|4046.03|4044.53|4048.53|4047.03|4040.03|4038.53|3217
1638258000000|2021-11-30 07:40:00|4046.23|4044.73|4036.23|4034.73|4048.53|4047.03|4034.53|4033.03|2960
1638258300000|2021-11-30 07:45:00|4035.73|4034.23|4042.73|4041.23|4049.53|4048.03|4035.53|4034.03|3298
1638258600000|2021-11-30 07:50:00|4043.03|4041.53|4051.03|4049.53|4051.03|4049.53|4041.73|4040.23|3627
1638258900000|2021-11-30 07:55:00|4051.53|4050.03|4059.03|4057.53|4059.03|4057.53|4049.03|4047.53|4925
1638259200000|2021-11-30 08:00:00|4060.23|4058.73|4065.03|4063.53|4066.03|4064.53|4049.73|4048.23|16946
1638259500000|2021-11-30 08:05:00|4065.53|4064.03|4069.03|4067.53|4070.53|4069.03|4059.03|4057.53|13498
1638259800000|2021-11-30 08:10:00|4069.53|4068.03|4058.53|4057.03|4072.23|4070.73|4055.53|4054.03|13858
1638260100000|2021-11-30 08:15:00|4058.03|4056.53|4052.53|4051.03|4061.53|4060.03|4051.03|4049.53|14739
1638260400000|2021-11-30 08:20:00|4053.03|4051.53|4056.03|4054.53|4058.03|4056.53|4048.03|4046.53|8740
1638260700000|2021-11-30 08:25:00|4055.53|4054.03|4071.53|4070.03|4072.03|4070.53|4054.03|4052.53|14077
1638261000000|2021-11-30 08:30:00|4070.53|4069.03|4065.53|4064.03|4072.03|4070.53|4065.23|4063.73|10959
1638261300000|2021-11-30 08:35:00|4065.73|4064.23|4055.53|4054.03|4067.53|4066.03|4054.03|4052.53|10457
1638261600000|2021-11-30 08:40:00|4055.82|4054.32|4054.82|4053.32|4060.82|4059.32|4050.32|4048.82|15104
1638261900000|2021-11-30 08:45:00|4054.32|4052.82|4042.32|4040.82|4054.82|4053.32|4040.82|4039.32|14269
1638262200000|2021-11-30 08:50:00|4041.82|4040.32|4053.32|4051.82|4055.32|4053.82|4040.82|4039.32|8836
1638262500000|2021-11-30 08:55:00|4054.02|4052.52|4052.82|4051.32|4059.82|4058.32|4051.82|4050.32|7634
1638262800000|2021-11-30 09:00:00|4052.32|4050.82|4035.82|4034.32|4052.82|4051.32|4034.82|4033.32|12091
1638263100000|2021-11-30 09:05:00|4036.32|4034.82|4032.82|4031.32|4039.52|4038.02|4031.32|4029.82|14709
1638263400000|2021-11-30 09:10:00|4033.32|4031.82|4031.82|4030.32|4036.32|4034.82|4028.52|4027.02|11089
1638263700000|2021-11-30 09:15:00|4031.32|4029.82|4042.82|4041.32|4042.82|4041.32|4029.82|4028.32|10532
1638264000000|2021-11-30 09:20:00|4041.82|4040.32|4040.32|4038.82|4044.32|4042.82|4036.32|4034.82|12432
1638264300000|2021-11-30 09:25:00|4039.82|4038.32|4033.82|4032.32|4044.32|4042.82|4033.32|4031.82|11122
1638264600000|2021-11-30 09:30:00|4034.02|4032.52|4037.82|4036.32|4039.82|4038.32|4027.82|4026.32|11001
1638264900000|2021-11-30 09:35:00|4038.02|4036.52|4041.32|4039.82|4043.32|4041.82|4035.32|4033.82|17400
1638265200000|2021-11-30 09:40:00|4042.32|4040.82|4043.32|4041.82|4048.32|4046.82|4039.82|4038.32|11144
1638265500000|2021-11-30 09:45:00|4042.82|4041.32|4036.82|4035.32|4043.32|4041.82|4036.82|4035.32|4320
1638265800000|2021-11-30 09:50:00|4036.32|4034.82|4043.32|4041.82|4050.32|4048.82|4036.32|4034.82|16579
1638266100000|2021-11-30 09:55:00|4042.82|4041.32|4048.82|4047.32|4049.02|4047.52|4042.82|4041.32|5500
1638266400000|2021-11-30 10:00:00|4049.32|4047.82|4052.32|4050.82|4053.32|4051.82|4048.82|4047.32|9428
1638266700000|2021-11-30 10:05:00|4051.82|4050.32|4047.82|4046.32|4056.82|4055.32|4044.32|4042.82|13944
1638267000000|2021-11-30 10:10:00|4047.32|4045.82|4048.82|4047.32|4050.82|4049.32|4046.32|4044.82|5134
1638267300000|2021-11-30 10:15:00|4048.52|4047.02|4042.32|4040.82|4048.82|4047.32|4042.32|4040.82|4557
1638267600000|2021-11-30 10:20:00|4042.82|4041.32|4041.82|4040.32|4046.52|4045.02|4040.82|4039.32|8488
1638267900000|2021-11-30 10:25:00|4041.32|4039.82|4045.82|4044.32|4049.32|4047.82|4040.82|4039.32|7796
1638268200000|2021-11-30 10:30:00|4046.32|4044.82|4054.82|4053.32|4056.02|4054.52|4044.82|4043.32|7008
1638268500000|2021-11-30 10:35:00|4053.82|4052.32|4054.32|4052.82|4054.82|4053.32|4050.32|4048.82|8478
1638268800000|2021-11-30 10:40:00|4053.82|4052.32|4051.32|4049.82|4054.82|4053.32|4050.32|4048.82|6494
1638269100000|2021-11-30 10:45:00|4049.82|4048.32|4045.32|4043.82|4049.82|4048.32|4038.82|4037.32|9357
1638269400000|2021-11-30 10:50:00|4045.02|4043.52|4047.82|4046.32|4051.32|4049.82|4042.02|4040.52|6917
1638269700000|2021-11-30 10:55:00|4048.32|4046.82|4049.32|4047.82|4054.32|4052.82|4047.82|4046.32|9611
1638270000000|2021-11-30 11:00:00|4049.82|4048.32|4041.32|4039.82|4053.82|4052.32|4040.32|4038.82|7299
1638270300000|2021-11-30 11:05:00|4040.82|4039.32|4042.32|4040.82|4044.52|4043.02|4038.82|4037.32|5331
1638270600000|2021-11-30 11:10:00|4041.82|4040.32|4038.32|4036.82|4045.82|4044.32|4037.82|4036.32|5167
1638270900000|2021-11-30 11:15:00|4037.82|4036.32|4039.82|4038.32|4042.82|4041.32|4036.32|4034.82|7423
1638271200000|2021-11-30 11:20:00|4040.32|4038.82|4041.32|4039.82|4043.82|4042.32|4036.82|4035.32|8027
1638271500000|2021-11-30 11:25:00|4040.82|4039.32|4046.32|4044.82|4049.82|4048.32|4039.82|4038.32|5330
1638271800000|2021-11-30 11:30:00|4046.82|4045.32|4049.82|4048.32|4051.32|4049.82|4046.82|4045.32|4542
1638272100000|2021-11-30 11:35:00|4049.32|4047.82|4048.32|4046.82|4051.32|4049.82|4045.82|4044.32|2525
1638272400000|2021-11-30 11:40:00|4049.32|4047.82|4052.32|4050.82|4052.32|4050.82|4049.32|4047.82|2723
1638272700000|2021-11-30 11:45:00|4051.82|4050.32|4052.32|4050.82|4054.32|4052.82|4050.82|4049.32|3151
1638273000000|2021-11-30 11:50:00|4053.32|4051.82|4055.32|4053.82|4056.82|4055.32|4050.82|4049.32|8694
1638273300000|2021-11-30 11:55:00|4055.02|4053.52|4055.82|4054.32|4057.82|4056.32|4053.32|4051.82|6468
1638273600000|2021-11-30 12:00:00|4054.32|4052.82|4059.82|4058.32|4060.82|4059.32|4054.32|4052.82|5924
1638273900000|2021-11-30 12:05:00|4060.32|4058.82|4060.32|4058.82|4060.32|4058.82|4057.82|4056.32|5541
1638274200000|2021-11-30 12:10:00|4059.82|4058.32|4060.32|4058.82|4061.32|4059.82|4058.82|4057.32|6356
1638274500000|2021-11-30 12:15:00|4060.52|4059.02|4056.32|4054.82|4060.82|4059.32|4054.82|4053.32|8589
1638274800000|2021-11-30 12:20:00|4056.02|4054.52|4067.82|4066.32|4069.32|4067.82|4055.82|4054.32|8646
1638275100000|2021-11-30 12:25:00|4068.32|4066.82|4074.32|4072.82|4075.32|4073.82|4067.82|4066.32|16597
1638275400000|2021-11-30 12:30:00|4073.82|4072.32|4067.32|4065.82|4075.82|4074.32|4066.32|4064.82|8651
1638275700000|2021-11-30 12:35:00|4066.82|4065.32|4066.82|4065.32|4069.32|4067.82|4064.82|4063.32|7472
1638276000000|2021-11-30 12:40:00|4066.74|4065.24|4063.74|4062.24|4070.74|4069.24|4063.74|4062.24|3856
1638276300000|2021-11-30 12:45:00|4064.24|4062.74|4060.74|4059.24|4064.74|4063.24|4059.74|4058.24|4280
1638276600000|2021-11-30 12:50:00|4061.24|4059.74|4060.74|4059.24|4064.24|4062.74|4058.74|4057.24|3791
1638276900000|2021-11-30 12:55:00|4060.24|4058.74|4065.24|4063.74|4066.74|4065.24|4060.24|4058.74|4709
1638277200000|2021-11-30 13:00:00|4065.74|4064.24|4064.24|4062.74|4068.74|4067.24|4064.24|4062.74|4225
1638277500000|2021-11-30 13:05:00|4063.74|4062.24|4068.24|4066.74|4068.24|4066.74|4060.74|4059.24|5075
1638277800000|2021-11-30 13:10:00|4067.94|4066.44|4063.74|4062.24|4069.24|4067.74|4063.74|4062.24|3472
1638278100000|2021-11-30 13:15:00|4064.24|4062.74|4066.24|4064.74|4068.74|4067.24|4062.24|4060.74|5336
1638278400000|2021-11-30 13:20:00|4065.74|4064.24|4057.24|4055.74|4067.24|4065.74|4056.74|4055.24|5704
1638278700000|2021-11-30 13:25:00|4056.74|4055.24|4060.94|4059.44|4063.74|4062.24|4056.74|4055.24|4116
1638279000000|2021-11-30 13:30:00|4060.74|4059.24|4060.24|4058.74|4062.24|4060.74|4053.74|4052.24|5112
1638279300000|2021-11-30 13:35:00|4059.74|4058.24|4065.74|4064.24|4065.74|4064.24|4058.74|4057.24|3771
1638279600000|2021-11-30 13:40:00|4065.44|4063.94|4071.24|4069.74|4071.24|4069.74|4065.24|4063.74|3459
1638279900000|2021-11-30 13:45:00|4070.74|4069.24|4079.24|4077.74|4079.24|4077.74|4070.74|4069.24|6702
1638280200000|2021-11-30 13:50:00|4078.74|4077.24|4084.74|4083.24|4085.24|4083.74|4077.74|4076.24|6324
1638280500000|2021-11-30 13:55:00|4084.94|4083.44|4092.24|4090.74|4092.44|4090.94|4080.74|4079.24|11571
1638280800000|2021-11-30 14:00:00|4091.94|4090.44|4084.24|4082.74|4092.24|4090.74|4082.24|4080.74|10013
1638281100000|2021-11-30 14:05:00|4084.74|4083.24|4086.74|4085.24|4090.44|4088.94|4078.94|4077.44|11612
1638281400000|2021-11-30 14:10:00|4086.24|4084.74|4089.24|4087.74|4091.24|4089.74|4086.24|4084.74|8082
1638281700000|2021-11-30 14:15:00|4088.74|4087.24|4090.24|4088.74|4091.74|4090.24|4084.24|4082.74|10104
1638282000000|2021-11-30 14:20:00|4090.74|4089.24|4095.24|4093.74|4097.24|4095.74|4090.24|4088.74|11013
1638282300000|2021-11-30 14:25:00|4095.74|4094.24|4091.24|4089.74|4097.74|4096.24|4090.74|4089.24|9418
1638282600000|2021-11-30 14:30:00|4090.94|4089.44|4091.74|4090.24|4097.74|4096.24|4086.74|4085.24|14130
1638282900000|2021-11-30 14:35:00|4092.24|4090.74|4087.74|4086.24|4092.74|4091.24|4083.44|4081.94|11428
1638283200000|2021-11-30 14:40:00|4088.74|4087.24|4099.74|4098.24|4101.74|4100.24|4088.74|4087.24|12341
1638283500000|2021-11-30 14:45:00|4099.44|4097.94|4095.24|4093.74|4100.74|4099.24|4091.24|4089.74|13847
1638283800000|2021-11-30 14:50:00|4095.74|4094.24|4091.24|4089.74|4096.74|4095.24|4088.74|4087.24|21067
1638284100000|2021-11-30 14:55:00|4090.74|4089.24|4092.94|4091.44|4099.74|4098.24|4089.74|4088.24|9231
1638284400000|2021-11-30 15:00:00|4092.74|4091.24|4093.24|4091.74|4094.24|4092.74|4087.74|4086.24|16762
1638284700000|2021-11-30 15:05:00|4092.74|4091.24|4104.24|4102.74|4107.24|4105.74|4092.24|4090.74|15659
1638285000000|2021-11-30 15:10:00|4104.26|4102.76|4096.76|4095.26|4105.26|4103.76|4096.26|4094.76|10537
1638285300000|2021-11-30 15:15:00|4095.26|4093.76|4095.76|4094.26|4102.26|4100.76|4095.26|4093.76|11478
1638285600000|2021-11-30 15:20:00|4095.46|4093.96|4089.26|4087.76|4096.46|4094.96|4088.26|4086.76|11459
1638285900000|2021-11-30 15:25:00|4089.46|4087.96|4098.26|4096.76|4098.76|4097.26|4085.76|4084.26|16278
1638286200000|2021-11-30 15:30:00|4098.76|4097.26|4109.26|4107.76|4112.76|4111.26|4096.26|4094.76|28317
1638286500000|2021-11-30 15:35:00|4108.76|4107.26|4099.26|4097.76|4113.26|4111.76|4094.26|4092.76|17547
1638286800000|2021-11-30 15:40:00|4099.46|4097.96|4102.76|4101.26|4106.76|4105.26|4098.76|4097.26|14270
1638287100000|2021-11-30 15:45:00|4103.76|4102.26|4095.76|4094.26|4109.76|4108.26|4095.26|4093.76|20345
1638287400000|2021-11-30 15:50:00|4095.26|4093.76|4082.26|4080.76|4096.26|4094.76|4081.76|4080.26|18529
1638287700000|2021-11-30 15:55:00|4081.46|4079.96|4074.76|4073.26|4083.76|4082.26|4074.76|4073.26|20976
1638288000000|2021-11-30 16:00:00|4074.26|4072.76|4078.76|4077.26|4080.76|4079.26|4070.26|4068.76|29008
1638288300000|2021-11-30 16:05:00|4077.76|4076.26|4084.76|4083.26|4087.76|4086.26|4075.26|4073.76|19034
1638288600000|2021-11-30 16:10:00|4085.26|4083.76|4094.76|4093.26|4094.96|4093.46|4082.76|4081.26|16291
1638288900000|2021-11-30 16:15:00|4094.26|4092.76|4098.76|4097.26|4103.76|4102.26|4093.26|4091.76|20555
1638289200000|2021-11-30 16:20:00|4098.26|4096.76|4085.26|4083.76|4103.76|4102.26|4084.26|4082.76|29351
1638289500000|2021-11-30 16:25:00|4084.26|4082.76|4079.26|4077.76|4087.26|4085.76|4075.76|4074.26|97369
1638289800000|2021-11-30 16:30:00|4075.96|4074.46|4061.26|4059.76|4083.76|4082.26|4059.26|4057.76|132549
1638290100000|2021-11-30 16:35:00|4060.96|4059.46|4067.76|4066.26|4074.76|4073.26|4059.26|4057.76|68256
1638290400000|2021-11-30 16:40:00|4066.76|4065.26|4052.76|4051.26|4067.26|4065.76|4045.26|4043.76|24660
1638290700000|2021-11-30 16:45:00|4052.26|4050.76|4058.26|4056.76|4059.76|4058.26|4049.76|4048.26|16501
1638291000000|2021-11-30 16:50:00|4057.76|4056.26|4046.26|4044.76|4058.76|4057.26|4045.26|4043.76|21300
1638291300000|2021-11-30 16:55:00|4046.76|4045.26|4054.76|4053.26|4056.76|4055.26|4045.26|4043.76|7233
1638291600000|2021-11-30 17:00:00|4054.26|4052.76|4051.26|4049.76|4054.76|4053.26|4048.26|4046.76|5536
1638291900000|2021-11-30 17:05:00|4050.96|4049.46|4053.26|4051.76|4056.76|4055.26|4050.76|4049.26|12325
1638292200000|2021-11-30 17:10:00|4053.76|4052.26|4052.26|4050.76|4056.26|4054.76|4048.46|4046.96|12971
1638292500000|2021-11-30 17:15:00|4052.96|4051.46|4059.96|4058.46|4060.46|4058.96|4052.26|4050.76|10051
1638292800000|2021-11-30 17:20:00|4060.26|4058.76|4060.96|4059.46|4061.76|4060.26|4056.76|4055.26|3517
1638293100000|2021-11-30 17:25:00|4061.26|4059.76|4062.26|4060.76|4063.26|4061.76|4060.26|4058.76|3846
1638293400000|2021-11-30 17:30:00|4061.76|4060.26|4062.76|4061.26|4064.76|4063.26|4059.26|4057.76|3580
1638293700000|2021-11-30 17:35:00|4063.26|4061.76|4062.26|4060.76|4064.76|4063.26|4060.76|4059.26|1697
1638294000000|2021-11-30 17:40:00|4062.76|4061.26|4064.76|4063.26|4065.26|4063.76|4059.76|4058.26|1495
1638294300000|2021-11-30 17:45:00|4064.26|4062.76|4061.26|4059.76|4065.76|4064.26|4060.26|4058.76|1506
1638294600000|2021-11-30 17:50:00|4061.46|4059.96|4061.76|4060.26|4064.26|4062.76|4060.26|4058.76|3006
1638294900000|2021-11-30 17:55:00|4061.96|4060.46|4061.26|4059.76|4063.26|4061.76|4059.26|4057.76|3315
1638295200000|2021-11-30 18:00:00|4061.76|4060.26|4057.76|4056.26|4062.26|4060.76|4057.26|4055.76|1604
1638295500000|2021-11-30 18:05:00|4058.26|4056.76|4056.76|4055.26|4060.26|4058.76|4056.76|4055.26|1338
1638295800000|2021-11-30 18:10:00|4057.26|4055.76|4056.26|4054.76|4058.26|4056.76|4055.76|4054.26|1253
1638296100000|2021-11-30 18:15:00|4056.46|4054.96|4055.76|4054.26|4060.26|4058.76|4055.76|4054.26|877
1638296400000|2021-11-30 18:20:00|4055.46|4053.96|4059.26|4057.76|4059.46|4057.96|4053.76|4052.26|2184
1638296700000|2021-11-30 18:25:00|4058.76|4057.26|4059.76|4058.26|4061.26|4059.76|4057.76|4056.26|785
1638297000000|2021-11-30 18:30:00|4059.26|4057.76|4062.46|4060.96|4064.26|4062.76|4058.76|4057.26|1615
1638297300000|2021-11-30 18:35:00|4062.26|4060.76|4067.26|4065.76|4067.26|4065.76|4062.26|4060.76|2403
1638297600000|2021-11-30 18:40:00|4066.76|4065.26|4067.76|4066.26|4068.26|4066.76|4066.26|4064.76|1211
1638297900000|2021-11-30 18:45:00|4067.96|4066.46|4069.76|4068.26|4070.26|4068.76|4067.76|4066.26|1097
1638298200000|2021-11-30 18:50:00|4069.96|4068.46|4073.76|4072.26|4074.26|4072.76|4069.26|4067.76|1798
1638298500000|2021-11-30 18:55:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|1143
1638298800000|2021-11-30 19:00:00|4076.76|4075.26|4075.26|4073.76|4077.76|4076.26|4073.76|4072.26|987
1638299100000|2021-11-30 19:05:00|4074.76|4073.26|4076.26|4074.76|4076.26|4074.76|4072.76|4071.26|924
1638299400000|2021-11-30 19:10:00|4075.96|4074.46|4076.26|4074.76|4078.26|4076.76|4075.26|4073.76|1016
1638299700000|2021-11-30 19:15:00|4076.76|4075.26|4075.96|4074.46|4076.76|4075.26|4072.76|4071.26|1395
1638300000000|2021-11-30 19:20:00|4076.26|4074.76|4074.76|4073.26|4076.26|4074.76|4073.76|4072.26|646
1638300300000|2021-11-30 19:25:00|4074.46|4072.96|4070.26|4068.76|4078.26|4076.76|4070.26|4068.76|829
1638300600000|2021-11-30 19:30:00|4069.76|4068.26|4072.26|4070.76|4072.96|4071.46|4068.96|4067.46|521
1638300900000|2021-11-30 19:35:00|4071.76|4070.26|4071.26|4069.76|4073.46|4071.96|4070.76|4069.26|1055
1638301200000|2021-11-30 19:40:00|4071.76|4070.26|4066.76|4065.26|4072.76|4071.26|4065.26|4063.76|1413
1638301500000|2021-11-30 19:45:00|4066.96|4065.46|4062.76|4061.26|4067.76|4066.26|4062.76|4061.26|1152
1638301800000|2021-11-30 19:50:00|4063.26|4061.76|4061.76|4060.26|4065.26|4063.76|4061.26|4059.76|1639
1638302100000|2021-11-30 19:55:00|4061.96|4060.46|4064.76|4063.26|4064.76|4063.26|4060.76|4059.26|925
1638302400000|2021-11-30 20:00:00|4064.26|4062.76|4066.26|4064.76|4067.26|4065.76|4062.76|4061.26|2357
1638302700000|2021-11-30 20:05:00|4066.76|4065.26|4064.96|4063.46|4068.76|4067.26|4064.76|4063.26|1438
1638303000000|2021-11-30 20:10:00|4065.26|4063.76|4065.26|4063.76|4067.76|4066.26|4063.26|4061.76|1755
1638303300000|2021-11-30 20:15:00|4065.76|4064.26|4067.26|4065.76|4067.26|4065.76|4064.26|4062.76|1461
1638303600000|2021-11-30 20:20:00|4066.76|4065.26|4066.26|4064.76|4068.76|4067.26|4065.76|4064.26|1229
1638303900000|2021-11-30 20:25:00|4065.26|4063.76|4063.76|4062.26|4068.26|4066.76|4061.76|4060.26|2406
1638304200000|2021-11-30 20:30:00|4063.46|4061.96|4068.76|4067.26|4071.26|4069.76|4062.96|4061.46|1826
1638304500000|2021-11-30 20:35:00|4068.26|4066.76|4067.26|4065.76|4068.76|4067.26|4065.96|4064.46|1577
1638304800000|2021-11-30 20:40:00|4066.76|4065.26|4071.76|4070.26|4072.26|4070.76|4065.96|4064.46|1706
1638305100000|2021-11-30 20:45:00|4072.26|4070.76|4068.26|4066.76|4074.26|4072.76|4067.76|4066.26|2827
1638305400000|2021-11-30 20:50:00|4067.76|4066.26|4060.76|4059.26|4067.76|4066.26|4059.76|4058.26|4564
1638305700000|2021-11-30 20:55:00|4061.26|4059.76|4069.26|4067.76|4072.26|4070.76|4060.26|4058.76|6127
1638306000000|2021-11-30 21:00:00|4068.11|4065.11|4086.11|4083.11|4086.31|4083.31|4064.81|4061.81|71321
1638306300000|2021-11-30 21:05:00|4085.51|4082.51|4080.41|4077.41|4087.61|4084.61|4079.91|4076.91|0
1638306600000|2021-11-30 21:10:00|4080.71|4077.71|4082.01|4079.01|4085.01|4082.01|4080.21|4077.21|0
1638306900000|2021-11-30 21:15:00|4082.21|4079.21|4083.21|4080.21|4084.81|4081.81|4081.21|4078.21|0
1638307200000|2021-11-30 21:20:00|4083.41|4080.41|4083.01|4080.01|4086.61|4083.61|4082.51|4079.51|0
1638307500000|2021-11-30 21:25:00|4082.71|4079.71|4084.51|4081.51|4085.31|4082.31|4082.01|4079.01|0
1638307800000|2021-11-30 21:30:00|4084.81|4081.81|4083.21|4080.21|4085.81|4082.81|4082.21|4079.21|0
1638308100000|2021-11-30 21:35:00|4083.01|4080.01|4084.81|4081.81|4084.81|4081.81|4082.51|4079.51|0
1638308400000|2021-11-30 21:40:00|4085.01|4082.01|4084.51|4081.51|4085.51|4082.51|4084.51|4081.51|0
1638308700000|2021-11-30 21:45:00|4085.01|4082.01|4088.11|4085.11|4088.61|4085.61|4084.61|4081.61|0
1638309000000|2021-11-30 21:50:00|4087.91|4084.91|4086.81|4083.81|4088.61|4085.61|4086.61|4083.61|0
1638309300000|2021-11-30 21:55:00|4087.11|4084.11|4089.01|4086.01|4089.31|4086.31|4087.11|4084.11|0
1638309600000|2021-11-30 22:00:00|4088.91|4085.91|4088.71|4085.71|4089.01|4086.01|4088.71|4085.71|0
1638309900000|2021-11-30 22:05:00|4088.81|4085.81|4088.81|4085.81|4088.91|4085.91|4088.61|4085.61|0
1638310200000|2021-11-30 22:10:00|4088.71|4085.71|4088.71|4085.71|4088.81|4085.81|4088.51|4085.51|0
1638310500000|2021-11-30 22:15:00|4088.61|4085.61|4088.71|4085.71|4088.71|4085.71|4088.41|4085.41|0
1638310800000|2021-11-30 22:20:00|4088.61|4085.61|4088.61|4085.61|4088.71|4085.71|4088.21|4085.21|0
1638311100000|2021-11-30 22:25:00|4088.51|4085.51|4088.71|4085.71|4088.71|4085.71|4088.51|4085.51|0
1638311400000|2021-11-30 22:30:00|4088.51|4085.51|4088.81|4085.81|4088.81|4085.81|4088.41|4085.41|0
1638311700000|2021-11-30 22:35:00|4088.61|4085.61|4088.41|4085.41|4088.71|4085.71|4088.31|4085.31|0
1638312000000|2021-11-30 22:40:00|4088.21|4085.21|4088.61|4085.61|4088.91|4085.91|4088.21|4085.21|0
1638312300000|2021-11-30 22:45:00|4088.51|4085.51|4088.61|4085.61|4088.81|4085.81|4088.31|4085.31|0
1638312600000|2021-11-30 22:50:00|4088.41|4085.41|4088.71|4085.71|4088.71|4085.71|4087.91|4084.91|0
1638312900000|2021-11-30 22:55:00|4088.51|4085.51|4089.31|4086.31|4089.51|4086.51|4088.01|4085.01|0
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4095.51|4092.51|4098.71|4095.71|4090.51|4087.51|0
1638313500000|2021-11-30 23:05:00|4095.71|4092.71|4093.21|4090.21|4096.81|4093.81|4093.21|4090.21|0
1638313800000|2021-11-30 23:10:00|4093.51|4090.51|4091.91|4088.91|4094.31|4091.31|4091.41|4088.41|0
1638314100000|2021-11-30 23:15:00|4092.51|4089.51|4091.41|4088.41|4093.71|4090.71|4090.71|4087.71|0
1638314400000|2021-11-30 23:20:00|4092.21|4089.21|4092.21|4089.21|4093.51|4090.51|4090.41|4087.41|0
1638314700000|2021-11-30 23:25:00|4091.91|4088.91|4091.91|4088.91|4094.21|4091.21|4091.71|4088.71|0
1638315000000|2021-11-30 23:30:00|4092.41|4089.41|4093.51|4090.51|4095.01|4092.01|4092.41|4089.41|0
1638315300000|2021-11-30 23:35:00|4094.01|4091.01|4092.41|4089.41|4094.51|4091.51|4091.71|4088.71|0
1638315600000|2021-11-30 23:40:00|4092.71|4089.71|4087.31|4084.31|4092.91|4089.91|4087.11|4084.11|0
1638315900000|2021-11-30 23:45:00|4087.41|4084.41|4086.01|4083.01|4090.61|4087.61|4084.51|4081.51|0
1638316200000|2021-11-30 23:50:00|4086.41|4083.41|4087.61|4084.61|4088.91|4085.91|4086.01|4083.01|0
1638316500000|2021-11-30 23:55:00|4087.71|4084.71|4088.91|4085.91|4088.91|4085.91|4086.81|4083.81|0
1638316800000|2021-12-01 00:00:00|4089.11|4086.11|4093.51|4090.51|4094.01|4091.01|4088.61|4085.61|0
1638317100000|2021-12-01 00:05:00|4093.61|4090.61|4091.71|4088.71|4096.51|4093.51|4091.41|4088.41|0
1638317400000|2021-12-01 00:10:00|4091.91|4088.91|4086.81|4083.81|4092.71|4089.71|4086.01|4083.01|0
1638317700000|2021-12-01 00:15:00|4086.51|4083.51|4072.01|4070.01|4090.71|4088.71|4070.01|4068.01|936
1638318000000|2021-12-01 00:20:00|4071.71|4069.71|4075.51|4073.51|4075.51|4073.51|4069.01|4067.01|484
1638318300000|2021-12-01 00:25:00|4075.01|4073.01|4069.51|4067.51|4076.51|4074.51|4069.51|4067.51|329
1638318600000|2021-12-01 00:30:00|4070.01|4068.01|4072.71|4070.71|4074.51|4072.51|4070.01|4068.01|293
1638318900000|2021-12-01 00:35:00|4073.01|4071.01|4070.51|4068.51|4073.01|4071.01|4065.51|4063.51|278
1638319200000|2021-12-01 00:40:00|4070.71|4068.71|4076.71|4074.71|4078.51|4076.51|4070.51|4068.51|351
1638319500000|2021-12-01 00:45:00|4077.01|4075.01|4078.71|4076.71|4081.51|4079.51|4076.21|4074.21|208
1638319800000|2021-12-01 00:50:00|4078.51|4076.51|4075.51|4073.51|4079.51|4077.51|4074.51|4072.51|400
1638320100000|2021-12-01 00:55:00|4075.21|4073.21|4074.51|4072.51|4077.01|4075.01|4072.21|4070.21|480
1638320400000|2021-12-01 01:00:00|4074.01|4072.01|4074.01|4072.01|4074.21|4072.21|4068.01|4066.01|382
1638320700000|2021-12-01 01:05:00|4073.51|4071.51|4076.51|4074.51|4079.21|4077.21|4073.51|4071.51|200
1638321000000|2021-12-01 01:10:00|4076.01|4074.01|4084.01|4082.01|4085.71|4083.71|4075.21|4073.21|470
1638321300000|2021-12-01 01:15:00|4083.51|4081.51|4086.01|4084.01|4087.51|4085.51|4082.51|4080.51|270
1638321600000|2021-12-01 01:20:00|4085.51|4083.51|4083.21|4081.21|4088.51|4086.51|4081.71|4079.71|284
1638321900000|2021-12-01 01:25:00|4083.01|4081.01|4085.01|4083.01|4085.01|4083.01|4082.01|4080.01|388
1638322200000|2021-12-01 01:30:00|4084.51|4082.51|4086.21|4084.21|4089.01|4087.01|4083.51|4081.51|357
1638322500000|2021-12-01 01:35:00|4086.01|4084.01|4088.51|4086.51|4089.01|4087.01|4086.01|4084.01|111
1638322800000|2021-12-01 01:40:00|4088.71|4086.71|4089.71|4087.71|4089.71|4087.71|4084.01|4082.01|116
1638323100000|2021-12-01 01:45:00|4090.01|4088.01|4090.51|4088.51|4092.21|4090.21|4089.01|4087.01|151
1638323400000|2021-12-01 01:50:00|4090.21|4088.21|4095.51|4093.51|4097.51|4095.51|4089.51|4087.51|406
1638323700000|2021-12-01 01:55:00|4095.71|4093.71|4094.71|4092.71|4098.51|4096.51|4092.71|4090.71|490
1638324000000|2021-12-01 02:00:00|4094.51|4092.51|4101.01|4099.01|4102.01|4100.01|4094.01|4092.01|659
1638324300000|2021-12-01 02:05:00|4101.51|4099.51|4100.01|4098.01|4103.01|4101.01|4099.71|4097.71|373
1638324600000|2021-12-01 02:10:00|4100.51|4098.51|4100.01|4098.01|4101.71|4099.71|4097.51|4095.51|575
1638324900000|2021-12-01 02:15:00|4100.51|4098.51|4103.01|4101.01|4103.01|4101.01|4099.51|4097.51|470
1638325200000|2021-12-01 02:20:00|4102.51|4100.51|4101.51|4099.51|4103.51|4101.51|4101.01|4099.01|389
1638325500000|2021-12-01 02:25:00|4102.01|4100.01|4104.21|4102.21|4105.01|4103.01|4100.71|4098.71|172
1638325800000|2021-12-01 02:30:00|4104.51|4102.51|4103.51|4101.51|4107.01|4105.01|4103.51|4101.51|185
1638326100000|2021-12-01 02:35:00|4103.21|4101.21|4103.51|4101.51|4105.01|4103.01|4103.01|4101.01|95
1638326400000|2021-12-01 02:40:00|4103.01|4101.01|4103.51|4101.51|4104.01|4102.01|4102.51|4100.51|115
1638326700000|2021-12-01 02:45:00|4104.01|4102.01|4100.01|4098.01|4104.01|4102.01|4099.51|4097.51|108
1638327000000|2021-12-01 02:50:00|4100.71|4098.71|4105.21|4103.21|4106.51|4104.51|4100.01|4098.01|408
1638327300000|2021-12-01 02:55:00|4105.01|4103.01|4106.51|4104.51|4106.51|4104.51|4105.01|4103.01|83
1638327600000|2021-12-01 03:00:00|4106.21|4104.21|4103.51|4101.51|4106.21|4104.21|4101.01|4099.01|255
1638327900000|2021-12-01 03:05:00|4103.01|4101.01|4100.51|4098.51|4103.51|4101.51|4099.51|4097.51|87
1638328200000|2021-12-01 03:10:00|4100.21|4098.21|4100.21|4098.21|4100.21|4098.21|4098.51|4096.51|67
1638328500000|2021-12-01 03:15:00|4100.51|4098.51|4100.51|4098.51|4101.51|4099.51|4100.01|4098.01|78
1638328800000|2021-12-01 03:20:00|4101.01|4099.01|4098.51|4096.51|4101.01|4099.01|4097.51|4095.51|144
1638329100000|2021-12-01 03:25:00|4099.01|4097.01|4101.51|4099.51|4101.71|4099.71|4098.71|4096.71|137
1638329400000|2021-12-01 03:30:00|4101.01|4099.01|4101.51|4099.51|4102.01|4100.01|4099.51|4097.51|98
1638329700000|2021-12-01 03:35:00|4102.01|4100.01|4100.01|4098.01|4103.51|4101.51|4100.01|4098.01|105
1638330000000|2021-12-01 03:40:00|4100.21|4098.21|4091.01|4089.01|4100.21|4098.21|4090.51|4088.51|271
1638330300000|2021-12-01 03:45:00|4090.51|4088.51|4092.21|4090.21|4094.21|4092.21|4090.51|4088.51|407
1638330600000|2021-12-01 03:50:00|4092.51|4090.51|4095.21|4093.21|4095.51|4093.51|4092.21|4090.21|220
1638330900000|2021-12-01 03:55:00|4095.51|4093.51|4096.21|4094.21|4096.51|4094.51|4094.01|4092.01|164
1638331200000|2021-12-01 04:00:00|4096.51|4094.51|4099.51|4097.51|4099.51|4097.51|4096.51|4094.51|142
1638331500000|2021-12-01 04:05:00|4100.01|4098.01|4098.51|4096.51|4100.01|4098.01|4097.51|4095.51|131
1638331800000|2021-12-01 04:10:00|4099.01|4097.01|4099.51|4097.51|4099.51|4097.51|4098.01|4096.01|141
1638332100000|2021-12-01 04:15:00|4099.01|4097.01|4098.51|4096.51|4100.01|4098.01|4098.51|4096.51|79
1638332400000|2021-12-01 04:20:00|4098.01|4096.01|4099.01|4097.01|4100.01|4098.01|4098.01|4096.01|78
1638332700000|2021-12-01 04:25:00|4098.51|4096.51|4100.21|4098.21|4100.51|4098.51|4098.51|4096.51|144
1638333000000|2021-12-01 04:30:00|4100.01|4098.01|4106.21|4104.21|4106.51|4104.51|4100.01|4098.01|525
1638333300000|2021-12-01 04:35:00|4106.01|4104.01|4107.01|4105.01|4107.01|4105.01|4105.01|4103.01|226
1638333600000|2021-12-01 04:40:00|4106.71|4104.71|4106.51|4104.51|4108.01|4106.01|4105.01|4103.01|277
1638333900000|2021-12-01 04:45:00|4106.01|4104.01|4106.01|4104.01|4108.01|4106.01|4106.01|4104.01|123
1638334200000|2021-12-01 04:50:00|4105.71|4103.71|4106.01|4104.01|4107.51|4105.51|4104.51|4102.51|117
1638334500000|2021-12-01 04:55:00|4106.51|4104.51|4107.51|4105.51|4108.51|4106.51|4105.51|4103.51|143
1638334800000|2021-12-01 05:00:00|4108.01|4106.01|4104.21|4102.21|4108.01|4106.01|4103.71|4101.71|111
1638335100000|2021-12-01 05:05:00|4104.51|4102.51|4104.01|4102.01|4105.01|4103.01|4104.01|4102.01|62
1638335400000|2021-12-01 05:10:00|4103.51|4101.51|4102.71|4100.71|4104.01|4102.01|4102.51|4100.51|143
1638335700000|2021-12-01 05:15:00|4103.01|4101.01|4104.01|4102.01|4104.51|4102.51|4103.01|4101.01|65
1638336000000|2021-12-01 05:20:00|4104.51|4102.51|4106.51|4104.51|4106.51|4104.51|4104.21|4102.21|61
1638336300000|2021-12-01 05:25:00|4106.21|4104.21|4105.01|4103.01|4107.01|4105.01|4104.51|4102.51|73
1638336600000|2021-12-01 05:30:00|4105.51|4103.51|4103.51|4101.51|4107.01|4105.01|4103.21|4101.21|357
1638336900000|2021-12-01 05:35:00|4104.01|4102.01|4106.51|4104.51|4106.51|4104.51|4104.01|4102.01|76
1638337200000|2021-12-01 05:40:00|4107.01|4105.01|4106.51|4104.51|4107.01|4105.01|4106.01|4104.01|36
1638337500000|2021-12-01 05:45:00|4107.01|4105.01|4106.21|4104.21|4107.01|4105.01|4106.01|4104.01|43
1638337800000|2021-12-01 05:50:00|4106.01|4104.01|4104.51|4102.51|4106.21|4104.21|4103.51|4101.51|163
1638338100000|2021-12-01 05:55:00|4104.71|4102.71|4103.01|4101.01|4104.71|4102.71|4101.21|4099.21|654
1638338400000|2021-12-01 06:00:00|4103.51|4101.51|4104.01|4102.01|4106.01|4104.01|4102.01|4100.01|396
1638338700000|2021-12-01 06:05:00|4104.21|4102.21|4115.51|4113.51|4115.71|4113.71|4104.01|4102.01|1530
1638339000000|2021-12-01 06:10:00|4116.51|4114.51|4118.51|4116.51|4120.71|4118.71|4116.51|4114.51|1214
1638339300000|2021-12-01 06:15:00|4119.01|4117.01|4118.01|4116.01|4120.51|4118.51|4118.01|4116.01|202
1638339600000|2021-12-01 06:20:00|4118.51|4116.51|4120.01|4118.01|4122.21|4120.21|4118.21|4116.21|278
1638339900000|2021-12-01 06:25:00|4119.71|4117.71|4117.51|4115.51|4119.71|4117.71|4115.21|4113.21|437
1638340200000|2021-12-01 06:30:00|4118.01|4116.01|4118.51|4116.51|4120.01|4118.01|4117.51|4115.51|478
1638340500000|2021-12-01 06:35:00|4118.21|4116.21|4119.71|4117.71|4120.01|4118.01|4118.01|4116.01|259
1638340800000|2021-12-01 06:40:00|4119.51|4117.51|4113.01|4111.01|4119.51|4117.51|4112.21|4110.21|1051
1638341100000|2021-12-01 06:45:00|4113.51|4111.51|4117.51|4115.51|4117.51|4115.51|4112.51|4110.51|716
1638341400000|2021-12-01 06:50:00|4117.01|4115.01|4114.01|4112.01|4117.51|4115.51|4113.51|4111.51|410
1638341700000|2021-12-01 06:55:00|4114.51|4112.51|4118.01|4116.01|4122.01|4120.01|4114.01|4112.01|1214
1638342000000|2021-12-01 07:00:00|4117.76|4116.26|4107.26|4105.76|4120.76|4119.26|4107.26|4105.76|4060
1638342300000|2021-12-01 07:05:00|4106.76|4105.26|4111.96|4110.46|4115.76|4114.26|4105.26|4103.76|2295
1638342600000|2021-12-01 07:10:00|4111.76|4110.26|4110.96|4109.46|4114.46|4112.96|4109.76|4108.26|2035
1638342900000|2021-12-01 07:15:00|4110.76|4109.26|4109.76|4108.26|4115.26|4113.76|4109.76|4108.26|1541
1638343200000|2021-12-01 07:20:00|4108.96|4107.46|4109.26|4107.76|4111.26|4109.76|4106.76|4105.26|1926
1638343500000|2021-12-01 07:25:00|4107.96|4106.46|4109.76|4108.26|4111.26|4109.76|4105.76|4104.26|1224
1638343800000|2021-12-01 07:30:00|4109.96|4108.46|4105.96|4104.46|4109.96|4108.46|4102.76|4101.26|2399
1638344100000|2021-12-01 07:35:00|4106.26|4104.76|4112.26|4110.76|4115.46|4113.96|4104.76|4103.26|4194
1638344400000|2021-12-01 07:40:00|4112.76|4111.26|4115.76|4114.26|4116.26|4114.76|4111.76|4110.26|2923
1638344700000|2021-12-01 07:45:00|4115.46|4113.96|4117.76|4116.26|4118.76|4117.26|4112.76|4111.26|4574
1638345000000|2021-12-01 07:50:00|4118.26|4116.76|4112.76|4111.26|4118.26|4116.76|4110.26|4108.76|3231
1638345300000|2021-12-01 07:55:00|4112.46|4110.96|4106.76|4105.26|4112.46|4110.96|4099.26|4097.76|5117
1638345600000|2021-12-01 08:00:00|4104.76|4103.26|4108.26|4106.76|4110.26|4108.76|4093.46|4091.96|16178
1638345900000|2021-12-01 08:05:00|4108.96|4107.46|4099.26|4097.76|4109.26|4107.76|4098.76|4097.26|7064
1638346200000|2021-12-01 08:10:00|4100.26|4098.76|4098.26|4096.76|4100.26|4098.76|4094.76|4093.26|7061
1638346500000|2021-12-01 08:15:00|4097.26|4095.76|4104.76|4103.26|4105.76|4104.26|4096.76|4095.26|6135
1638346800000|2021-12-01 08:20:00|4104.26|4102.76|4101.26|4099.76|4105.26|4103.76|4096.76|4095.26|5095
1638347100000|2021-12-01 08:25:00|4100.96|4099.46|4096.26|4094.76|4101.76|4100.26|4093.76|4092.26|8356
1638347400000|2021-12-01 08:30:00|4095.96|4094.46|4100.46|4098.96|4101.26|4099.76|4088.46|4086.96|11492
1638347700000|2021-12-01 08:35:00|4100.76|4099.26|4099.26|4097.76|4101.26|4099.76|4096.26|4094.76|6662
1638348000000|2021-12-01 08:40:00|4099.29|4097.79|4093.79|4092.29|4101.79|4100.29|4092.79|4091.29|6442
1638348300000|2021-12-01 08:45:00|4093.29|4091.79|4096.79|4095.29|4097.99|4096.49|4092.29|4090.79|7719
1638348600000|2021-12-01 08:50:00|4097.29|4095.79|4101.79|4100.29|4103.79|4102.29|4095.29|4093.79|4879
1638348900000|2021-12-01 08:55:00|4101.99|4100.49|4109.79|4108.29|4110.29|4108.79|4099.79|4098.29|5605
1638349200000|2021-12-01 09:00:00|4109.29|4107.79|4108.79|4107.29|4114.49|4112.99|4106.79|4105.29|6489
1638349500000|2021-12-01 09:05:00|4108.99|4107.49|4114.29|4112.79|4117.49|4115.99|4108.99|4107.49|8336
1638349800000|2021-12-01 09:10:00|4113.79|4112.29|4117.29|4115.79|4117.29|4115.79|4112.29|4110.79|10361
1638350100000|2021-12-01 09:15:00|4116.79|4115.29|4120.79|4119.29|4122.29|4120.79|4116.29|4114.79|9804
1638350400000|2021-12-01 09:20:00|4119.79|4118.29|4117.79|4116.29|4122.29|4120.79|4115.79|4114.29|8161
1638350700000|2021-12-01 09:25:00|4118.29|4116.79|4120.99|4119.49|4121.29|4119.79|4116.79|4115.29|10616
1638351000000|2021-12-01 09:30:00|4121.29|4119.79|4127.29|4125.79|4128.29|4126.79|4119.79|4118.29|11433
1638351300000|2021-12-01 09:35:00|4127.79|4126.29|4137.49|4135.99|4137.49|4135.99|4127.29|4125.79|13325
1638351600000|2021-12-01 09:40:00|4137.79|4136.29|4135.29|4133.79|4139.49|4137.99|4130.79|4129.29|10732
1638351900000|2021-12-01 09:45:00|4135.79|4134.29|4132.79|4131.29|4135.79|4134.29|4128.29|4126.79|7079
1638352200000|2021-12-01 09:50:00|4132.29|4130.79|4132.99|4131.49|4133.79|4132.29|4130.79|4129.29|6451
1638352500000|2021-12-01 09:55:00|4132.79|4131.29|4134.79|4133.29|4134.79|4133.29|4132.29|4130.79|3721
1638352800000|2021-12-01 10:00:00|4133.79|4132.29|4130.79|4129.29|4134.79|4133.29|4130.79|4129.29|7628
1638353100000|2021-12-01 10:05:00|4131.29|4129.79|4130.79|4129.29|4133.49|4131.99|4128.79|4127.29|4954
1638353400000|2021-12-01 10:10:00|4131.29|4129.79|4126.79|4125.29|4131.29|4129.79|4126.29|4124.79|4527
1638353700000|2021-12-01 10:15:00|4126.29|4124.79|4131.29|4129.79|4131.79|4130.29|4125.79|4124.29|2677
1638354000000|2021-12-01 10:20:00|4130.79|4129.29|4128.79|4127.29|4131.29|4129.79|4127.79|4126.29|2222
1638354300000|2021-12-01 10:25:00|4129.29|4127.79|4130.99|4129.49|4133.29|4131.79|4128.79|4127.29|3392
1638354600000|2021-12-01 10:30:00|4130.79|4129.29|4132.79|4131.29|4133.29|4131.79|4129.79|4128.29|4542
1638354900000|2021-12-01 10:35:00|4133.29|4131.79|4134.29|4132.79|4134.79|4133.29|4132.79|4131.29|5580
1638355200000|2021-12-01 10:40:00|4133.99|4132.49|4133.29|4131.79|4134.79|4133.29|4132.29|4130.79|2759
1638355500000|2021-12-01 10:45:00|4132.79|4131.29|4135.79|4134.29|4137.29|4135.79|4132.79|4131.29|4250
1638355800000|2021-12-01 10:50:00|4135.49|4133.99|4134.79|4133.29|4137.29|4135.79|4131.79|4130.29|5969
1638356100000|2021-12-01 10:55:00|4133.79|4132.29|4132.79|4131.29|4136.29|4134.79|4131.79|4130.29|9442
1638356400000|2021-12-01 11:00:00|4133.29|4131.79|4127.29|4125.79|4133.79|4132.29|4126.79|4125.29|5545
1638356700000|2021-12-01 11:05:00|4127.79|4126.29|4130.29|4128.79|4132.29|4130.79|4127.79|4126.29|1409
1638357000000|2021-12-01 11:10:00|4130.79|4129.29|4126.79|4125.29|4130.79|4129.29|4126.79|4125.29|4411
1638357300000|2021-12-01 11:15:00|4126.49|4124.99|4122.79|4121.29|4126.49|4124.99|4121.29|4119.79|5034
1638357600000|2021-12-01 11:20:00|4123.29|4121.79|4126.29|4124.79|4129.29|4127.79|4123.29|4121.79|5021
1638357900000|2021-12-01 11:25:00|4126.79|4125.29|4126.79|4125.29|4128.79|4127.29|4125.29|4123.79|3750
1638358200000|2021-12-01 11:30:00|4127.29|4125.79|4128.79|4127.29|4129.29|4127.79|4126.79|4125.29|6411
1638358500000|2021-12-01 11:35:00|4128.29|4126.79|4126.29|4124.79|4131.29|4129.79|4126.29|4124.79|1511
1638358800000|2021-12-01 11:40:00|4126.49|4124.99|4130.29|4128.79|4130.79|4129.29|4125.79|4124.29|9053
1638359100000|2021-12-01 11:45:00|4129.79|4128.29|4133.79|4132.29|4133.79|4132.29|4129.29|4127.79|4214
1638359400000|2021-12-01 11:50:00|4133.29|4131.79|4139.29|4137.79|4139.29|4137.79|4132.79|4131.29|3743
1638359700000|2021-12-01 11:55:00|4138.99|4137.49|4139.29|4137.79|4139.79|4138.29|4138.29|4136.79|7296
1638360000000|2021-12-01 12:00:00|4139.79|4138.29|4138.79|4137.29|4141.79|4140.29|4138.79|4137.29|3607
1638360300000|2021-12-01 12:05:00|4139.29|4137.79|4137.79|4136.29|4140.79|4139.29|4137.29|4135.79|7785
1638360600000|2021-12-01 12:10:00|4137.29|4135.79|4142.79|4141.29|4142.79|4141.29|4136.79|4135.29|4406
1638360900000|2021-12-01 12:15:00|4142.29|4140.79|4144.79|4143.29|4147.79|4146.29|4139.79|4138.29|7574
1638361200000|2021-12-01 12:20:00|4145.29|4143.79|4150.29|4148.79|4150.79|4149.29|4144.79|4143.29|9007
1638361500000|2021-12-01 12:25:00|4149.79|4148.29|4149.79|4148.29|4150.79|4149.29|4147.29|4145.79|6330
1638361800000|2021-12-01 12:30:00|4149.29|4147.79|4147.79|4146.29|4152.29|4150.79|4146.79|4145.29|5891
1638362100000|2021-12-01 12:35:00|4148.29|4146.79|4147.79|4146.29|4148.29|4146.79|4144.79|4143.29|10568
1638362400000|2021-12-01 12:40:00|4147|4145.5|4149|4147.5|4149.5|4148|4146.5|4145|2115
1638362700000|2021-12-01 12:45:00|4149.5|4148|4147|4145.5|4149.5|4148|4144.5|4143|2913
1638363000000|2021-12-01 12:50:00|4147.5|4146|4150|4148.5|4150|4148.5|4147.5|4146|1801
1638363300000|2021-12-01 12:55:00|4150.5|4149|4150|4148.5|4151|4149.5|4149.5|4148|2330
1638363600000|2021-12-01 13:00:00|4150.2|4148.7|4148.5|4147|4151|4149.5|4147|4145.5|3804
1638363900000|2021-12-01 13:05:00|4148|4146.5|4148|4146.5|4149|4147.5|4146.7|4145.2|3765
1638364200000|2021-12-01 13:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4145.5|4144|3426
1638364500000|2021-12-01 13:15:00|4147.7|4146.2|4148|4146.5|4148.5|4147|4145.5|4144|3093
1638364800000|2021-12-01 13:20:00|4147.5|4146|4147|4145.5|4148.5|4147|4145|4143.5|3699
1638365100000|2021-12-01 13:25:00|4147.5|4146|4145.5|4144|4148|4146.5|4145|4143.5|2001
1638365400000|2021-12-01 13:30:00|4146|4144.5|4149.5|4148|4150.2|4148.7|4145|4143.5|3705
1638365700000|2021-12-01 13:35:00|4150.7|4149.2|4151|4149.5|4151|4149.5|4149|4147.5|3514
1638366000000|2021-12-01 13:40:00|4150.5|4149|4151.5|4150|4151.5|4150|4148.5|4147|2184
1638366300000|2021-12-01 13:45:00|4151|4149.5|4154|4152.5|4154.5|4153|4151|4149.5|3980
1638366600000|2021-12-01 13:50:00|4153.5|4152|4153.5|4152|4154.5|4153|4151.5|4150|3205
1638366900000|2021-12-01 13:55:00|4153.2|4151.7|4153.5|4152|4155|4153.5|4152|4150.5|3764
1638367200000|2021-12-01 14:00:00|4153|4151.5|4153.5|4152|4154|4152.5|4152.5|4151|3305
1638367500000|2021-12-01 14:05:00|4153|4151.5|4151.5|4150|4153.7|4152.2|4151.5|4150|1846
1638367800000|2021-12-01 14:10:00|4151|4149.5|4152|4150.5|4153|4151.5|4150.5|4149|3191
1638368100000|2021-12-01 14:15:00|4152.2|4150.7|4150|4148.5|4152.5|4151|4150|4148.5|4800
1638368400000|2021-12-01 14:20:00|4150.5|4149|4149|4147.5|4150.5|4149|4148.5|4147|3008
1638368700000|2021-12-01 14:25:00|4148.5|4147|4146.5|4145|4149|4147.5|4146.5|4145|4559
1638369000000|2021-12-01 14:30:00|4147|4145.5|4142.5|4141|4147|4145.5|4141|4139.5|7890
1638369300000|2021-12-01 14:35:00|4141.5|4140|4141.7|4140.2|4144.7|4143.2|4141.5|4140|6044
1638369600000|2021-12-01 14:40:00|4141.5|4140|4143.5|4142|4144.5|4143|4141|4139.5|9988
1638369900000|2021-12-01 14:45:00|4143|4141.5|4142.5|4141|4146|4144.5|4142|4140.5|9369
1638370200000|2021-12-01 14:50:00|4142|4140.5|4142.5|4141|4143.7|4142.2|4138.5|4137|9465
1638370500000|2021-12-01 14:55:00|4142.2|4140.7|4145.2|4143.7|4146.2|4144.7|4141.5|4140|5021
1638370800000|2021-12-01 15:00:00|4144.7|4143.2|4144|4142.5|4150.5|4149|4142.2|4140.7|9828
1638371100000|2021-12-01 15:05:00|4144.5|4143|4154|4152.5|4154|4152.5|4143|4141.5|6264
1638371400000|2021-12-01 15:10:00|4154.15|4152.65|4154.65|4153.15|4156.15|4154.65|4152.15|4150.65|12159
1638371700000|2021-12-01 15:15:00|4155.15|4153.65|4156.65|4155.15|4157.15|4155.65|4154.15|4152.65|6756
1638372000000|2021-12-01 15:20:00|4157.15|4155.65|4158.15|4156.65|4158.65|4157.15|4153.15|4151.65|5997
1638372300000|2021-12-01 15:25:00|4158.65|4157.15|4151.65|4150.15|4160.15|4158.65|4151.65|4150.15|7887
1638372600000|2021-12-01 15:30:00|4151.85|4150.35|4154.15|4152.65|4157.15|4155.65|4151.65|4150.15|4732
1638372900000|2021-12-01 15:35:00|4154.65|4153.15|4151.65|4150.15|4156.65|4155.15|4151.65|4150.15|5231
1638373200000|2021-12-01 15:40:00|4151.15|4149.65|4157.65|4156.15|4158.15|4156.65|4147.85|4146.35|5985
1638373500000|2021-12-01 15:45:00|4158.15|4156.65|4163.65|4162.15|4164.15|4162.65|4157.65|4156.15|6950
1638373800000|2021-12-01 15:50:00|4163.35|4161.85|4165.65|4164.15|4166.15|4164.65|4162.15|4160.65|8062
1638374100000|2021-12-01 15:55:00|4164.85|4163.35|4166.65|4165.15|4169.65|4168.15|4164.65|4163.15|9464
1638374400000|2021-12-01 16:00:00|4167.15|4165.65|4167.15|4165.65|4168.15|4166.65|4164.15|4162.65|8363
1638374700000|2021-12-01 16:05:00|4166.65|4165.15|4172.65|4171.15|4173.15|4171.65|4166.65|4165.15|11232
1638375000000|2021-12-01 16:10:00|4172.85|4171.35|4181.65|4180.15|4182.15|4180.65|4172.85|4171.35|11559
1638375300000|2021-12-01 16:15:00|4182.15|4180.65|4189.15|4187.65|4189.15|4187.65|4181.15|4179.65|16840
1638375600000|2021-12-01 16:20:00|4188.65|4187.15|4186.15|4184.65|4188.65|4187.15|4185.15|4183.65|25439
1638375900000|2021-12-01 16:25:00|4186.65|4185.15|4179.15|4177.65|4188.65|4187.15|4178.65|4177.15|49271
1638376200000|2021-12-01 16:30:00|4179.7|4178.2|4180.5|4179|4185.5|4184|4173|4171.5|70383
1638376500000|2021-12-01 16:35:00|4180|4178.5|4174.5|4173|4180.5|4179|4173.7|4172.2|28400
1638376800000|2021-12-01 16:40:00|4175|4173.5|4172|4170.5|4175|4173.5|4171|4169.5|12125
1638377100000|2021-12-01 16:45:00|4171.5|4170|4171|4169.5|4172.5|4171|4168|4166.5|9228
1638377400000|2021-12-01 16:50:00|4170.5|4169|4163.5|4162|4170.5|4169|4163.5|4162|7338
1638377700000|2021-12-01 16:55:00|4164|4162.5|4161|4159.5|4164|4162.5|4156|4154.5|10415
1638378000000|2021-12-01 17:00:00|4160.7|4159.2|4165.5|4164|4166|4164.5|4159|4157.5|3692
1638378300000|2021-12-01 17:05:00|4165|4163.5|4164.7|4163.2|4168|4166.5|4163.5|4162|3431
1638378600000|2021-12-01 17:10:00|4165|4163.5|4167.5|4166|4168.5|4167|4164|4162.5|5281
1638378900000|2021-12-01 17:15:00|4167|4165.5|4169.7|4168.2|4171.7|4170.2|4166.7|4165.2|2265
1638379200000|2021-12-01 17:20:00|4170|4168.5|4166.5|4165|4171.5|4170|4166.2|4164.7|1490
1638379500000|2021-12-01 17:25:00|4167|4165.5|4161|4159.5|4168|4166.5|4160.5|4159|4476
1638379800000|2021-12-01 17:30:00|4161.5|4160|4162.5|4161|4163.5|4162|4160|4158.5|2807
1638380100000|2021-12-01 17:35:00|4162|4160.5|4165|4163.5|4165.2|4163.7|4160|4158.5|4605
1638380400000|2021-12-01 17:40:00|4165.7|4164.2|4162|4160.5|4165.7|4164.2|4161|4159.5|2765
1638380700000|2021-12-01 17:45:00|4162.2|4160.7|4160|4158.5|4163|4161.5|4159.5|4158|1184
1638381000000|2021-12-01 17:50:00|4159.7|4158.2|4153.5|4152|4160|4158.5|4153|4151.5|3710
1638381300000|2021-12-01 17:55:00|4153|4151.5|4144.5|4143|4153|4151.5|4144|4142.5|6760
1638381600000|2021-12-01 18:00:00|4144|4142.5|4142.5|4141|4149.5|4148|4142|4140.5|4678
1638381900000|2021-12-01 18:05:00|4143|4141.5|4133.5|4132|4144|4142.5|4130.5|4129|5820
1638382200000|2021-12-01 18:10:00|4133.2|4131.7|4135|4133.5|4135|4133.5|4130|4128.5|5720
1638382500000|2021-12-01 18:15:00|4134.5|4133|4130|4128.5|4137.5|4136|4130|4128.5|1952
1638382800000|2021-12-01 18:20:00|4130.5|4129|4136.7|4135.2|4137.5|4136|4130.2|4128.7|2193
1638383100000|2021-12-01 18:25:00|4136.5|4135|4140|4138.5|4141|4139.5|4136|4134.5|1814
1638383400000|2021-12-01 18:30:00|4140.2|4138.7|4138|4136.5|4141|4139.5|4136|4134.5|2419
1638383700000|2021-12-01 18:35:00|4137.7|4136.2|4140.5|4139|4142.5|4141|4137.5|4136|2219
1638384000000|2021-12-01 18:40:00|4141.5|4140|4132.5|4131|4141.5|4140|4128|4126.5|4243
1638384300000|2021-12-01 18:45:00|4132|4130.5|4120.5|4119|4132.5|4131|4119.7|4118.2|3994
1638384600000|2021-12-01 18:50:00|4121|4119.5|4129.5|4128|4131|4129.5|4121|4119.5|2621
1638384900000|2021-12-01 18:55:00|4129.2|4127.7|4133.5|4132|4134.2|4132.7|4128.7|4127.2|1819
1638385200000|2021-12-01 19:00:00|4132.7|4131.2|4130|4128.5|4135|4133.5|4129.2|4127.7|4145
1638385500000|2021-12-01 19:05:00|4130.2|4128.7|4127.5|4126|4132.5|4131|4127|4125.5|2130
1638385800000|2021-12-01 19:10:00|4128.2|4126.7|4126.5|4125|4128.5|4127|4121.5|4120|2124
1638386100000|2021-12-01 19:15:00|4126.7|4125.2|4122|4120.5|4129|4127.5|4120.5|4119|2047
1638386400000|2021-12-01 19:20:00|4122.5|4121|4127.7|4126.2|4128.5|4127|4121.5|4120|1750
1638386700000|2021-12-01 19:25:00|4128|4126.5|4132.5|4131|4133.5|4132|4127.5|4126|1733
1638387000000|2021-12-01 19:30:00|4132.2|4130.7|4132.5|4131|4136.5|4135|4131.5|4130|1600
1638387300000|2021-12-01 19:35:00|4132|4130.5|4132|4130.5|4133.2|4131.7|4128|4126.5|991
1638387600000|2021-12-01 19:40:00|4132.5|4131|4128.5|4127|4132.5|4131|4126.5|4125|1038
1638387900000|2021-12-01 19:45:00|4128.2|4126.7|4130.5|4129|4132|4130.5|4126.5|4125|1433
1638388200000|2021-12-01 19:50:00|4130|4128.5|4125.2|4123.7|4133.5|4132|4124.7|4123.2|1863
1638388500000|2021-12-01 19:55:00|4125.5|4124|4125.5|4124|4127.7|4126.2|4124|4122.5|1263
1638388800000|2021-12-01 20:00:00|4126|4124.5|4120.5|4119|4128|4126.5|4120.2|4118.7|1736
1638389100000|2021-12-01 20:05:00|4121|4119.5|4116|4114.5|4123.5|4122|4115.5|4114|3085
1638389400000|2021-12-01 20:10:00|4116.5|4115|4119.5|4118|4120|4118.5|4115.5|4114|1588
1638389700000|2021-12-01 20:15:00|4119|4117.5|4110.5|4109|4119|4117.5|4109.5|4108|2632
1638390000000|2021-12-01 20:20:00|4111|4109.5|4104|4102.5|4111|4109.5|4103.5|4102|3232
1638390300000|2021-12-01 20:25:00|4104.2|4102.7|4105.5|4104|4110|4108.5|4101|4099.5|4067
1638390600000|2021-12-01 20:30:00|4104.5|4103|4105.2|4103.7|4107|4105.5|4100.7|4099.2|2970
1638390900000|2021-12-01 20:35:00|4105|4103.5|4107.7|4106.2|4109|4107.5|4100.5|4099|2800
1638391200000|2021-12-01 20:40:00|4107.5|4106|4114|4112.5|4114|4112.5|4106.5|4105|1853
1638391500000|2021-12-01 20:45:00|4113|4111.5|4102.5|4101|4114.5|4113|4102|4100.5|2350
1638391800000|2021-12-01 20:50:00|4102|4100.5|4096|4094.5|4103|4101.5|4096|4094.5|4710
1638392100000|2021-12-01 20:55:00|4095.5|4094|4083|4081.5|4095.5|4094|4083|4081.5|8642
1638392400000|2021-12-01 21:00:00|4082.65|4079.65|4086.65|4083.65|4090.75|4087.75|4072.05|4069.05|29234
1638392700000|2021-12-01 21:05:00|4086.35|4083.35|4086.25|4083.25|4086.35|4083.35|4085.65|4082.65|0
1638182100000|2021-11-29 10:35:00|4133.61|4132.11|4133.11|4131.61|4133.61|4132.11|4129.61|4128.11|4099
1638182400000|2021-11-29 10:40:00|4132.61|4131.11|4129.11|4127.61|4132.61|4131.11|4128.11|4126.61|2515
1638182700000|2021-11-29 10:45:00|4128.61|4127.11|4133.11|4131.61|4135.11|4133.61|4127.61|4126.11|3672
1638183000000|2021-11-29 10:50:00|4132.61|4131.11|4140.11|4138.61|4141.11|4139.61|4132.11|4130.61|10857
1638183300000|2021-11-29 10:55:00|4139.61|4138.11|4135.61|4134.11|4140.11|4138.61|4135.61|4134.11|4661
1638183600000|2021-11-29 11:00:00|4136.11|4134.61|4140.11|4138.61|4140.61|4139.11|4134.61|4133.11|14465
1638183900000|2021-11-29 11:05:00|4139.61|4138.11|4140.81|4139.31|4142.11|4140.61|4139.11|4137.61|3581
1638184200000|2021-11-29 11:10:00|4140.61|4139.11|4143.11|4141.61|4143.11|4141.61|4140.61|4139.11|8886
1638184500000|2021-11-29 11:15:00|4143.61|4142.11|4143.11|4141.61|4144.61|4143.11|4140.61|4139.11|3951
1638184800000|2021-11-29 11:20:00|4142.61|4141.11|4143.61|4142.11|4144.11|4142.61|4140.61|4139.11|3808
1638185100000|2021-11-29 11:25:00|4143.11|4141.61|4140.11|4138.61|4145.61|4144.11|4140.11|4138.61|3669
1638185400000|2021-11-29 11:30:00|4140.31|4138.81|4141.61|4140.11|4142.31|4140.81|4140.11|4138.61|2767
1638185700000|2021-11-29 11:35:00|4142.11|4140.61|4140.11|4138.61|4142.11|4140.61|4139.61|4138.11|2929
1638186000000|2021-11-29 11:40:00|4139.61|4138.11|4138.61|4137.11|4141.11|4139.61|4137.61|4136.11|4837
1638186300000|2021-11-29 11:45:00|4139.11|4137.61|4137.11|4135.61|4139.11|4137.61|4136.61|4135.11|1275
1638186600000|2021-11-29 11:50:00|4137.61|4136.11|4131.61|4130.11|4137.61|4136.11|4131.61|4130.11|6217
1638186900000|2021-11-29 11:55:00|4132.11|4130.61|4131.11|4129.61|4136.11|4134.61|4131.11|4129.61|2293
1638187200000|2021-11-29 12:00:00|4131.61|4130.11|4126.11|4124.61|4132.11|4130.61|4125.61|4124.11|3404
1638187500000|2021-11-29 12:05:00|4125.61|4124.11|4125.61|4124.11|4128.61|4127.11|4125.11|4123.61|4686
1638187800000|2021-11-29 12:10:00|4125.11|4123.61|4122.61|4121.11|4127.11|4125.61|4122.61|4121.11|4484
1638188100000|2021-11-29 12:15:00|4123.11|4121.61|4127.11|4125.61|4127.11|4125.61|4122.11|4120.61|4068
1638188400000|2021-11-29 12:20:00|4127.61|4126.11|4126.61|4125.11|4130.11|4128.61|4125.61|4124.11|4317
1638188700000|2021-11-29 12:25:00|4126.11|4124.61|4123.61|4122.11|4128.81|4127.31|4123.61|4122.11|1606
1638189000000|2021-11-29 12:30:00|4124.11|4122.61|4131.61|4130.11|4132.11|4130.61|4124.11|4122.61|2266
1638189300000|2021-11-29 12:35:00|4131.11|4129.61|4137.61|4136.11|4137.61|4136.11|4130.61|4129.11|2201
1638189600000|2021-11-29 12:40:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4136.63|4135.13|4533
1638189900000|2021-11-29 12:45:00|4137.63|4136.13|4139.63|4138.13|4139.63|4138.13|4136.13|4134.63|3437
1638190200000|2021-11-29 12:50:00|4139.13|4137.63|4137.63|4136.13|4139.63|4138.13|4136.13|4134.63|4018
1638190500000|2021-11-29 12:55:00|4138.13|4136.63|4138.63|4137.13|4140.63|4139.13|4136.13|4134.63|3738
1638190800000|2021-11-29 13:00:00|4138.13|4136.63|4136.13|4134.63|4139.13|4137.63|4136.13|4134.63|3743
1638191100000|2021-11-29 13:05:00|4135.63|4134.13|4138.13|4136.63|4139.63|4138.13|4135.13|4133.63|3842
1638191400000|2021-11-29 13:10:00|4138.63|4137.13|4139.13|4137.63|4139.13|4137.63|4137.13|4135.63|8097
1638191700000|2021-11-29 13:15:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4137.63|4136.13|2758
1638192000000|2021-11-29 13:20:00|4140.63|4139.13|4144.63|4143.13|4144.63|4143.13|4138.63|4137.13|6719
1638192300000|2021-11-29 13:25:00|4144.33|4142.83|4140.13|4138.63|4145.63|4144.13|4139.13|4137.63|5281
1638192600000|2021-11-29 13:30:00|4140.63|4139.13|4139.13|4137.63|4141.13|4139.63|4138.13|4136.63|3323
1638192900000|2021-11-29 13:35:00|4139.33|4137.83|4135.63|4134.13|4139.63|4138.13|4134.13|4132.63|4249
1638193200000|2021-11-29 13:40:00|4136.13|4134.63|4138.63|4137.13|4139.33|4137.83|4135.13|4133.63|4964
1638193500000|2021-11-29 13:45:00|4139.13|4137.63|4142.63|4141.13|4145.13|4143.63|4139.13|4137.63|4912
1638193800000|2021-11-29 13:50:00|4143.13|4141.63|4143.13|4141.63|4144.63|4143.13|4142.13|4140.63|5450
1638194100000|2021-11-29 13:55:00|4143.33|4141.83|4144.63|4143.13|4146.63|4145.13|4142.63|4141.13|2315
1638194400000|2021-11-29 14:00:00|4144.13|4142.63|4148.13|4146.63|4148.63|4147.13|4144.13|4142.63|2704
1638194700000|2021-11-29 14:05:00|4148.33|4146.83|4149.13|4147.63|4149.63|4148.13|4147.13|4145.63|5095
1638195000000|2021-11-29 14:10:00|4149.33|4147.83|4150.13|4148.63|4150.63|4149.13|4148.13|4146.63|2549
1638195300000|2021-11-29 14:15:00|4150.63|4149.13|4149.63|4148.13|4151.63|4150.13|4149.13|4147.63|3930
1638195600000|2021-11-29 14:20:00|4149.33|4147.83|4149.13|4147.63|4149.63|4148.13|4147.63|4146.13|5113
1638195900000|2021-11-29 14:25:00|4148.63|4147.13|4149.63|4148.13|4150.83|4149.33|4148.13|4146.63|2542
1638196200000|2021-11-29 14:30:00|4150.13|4148.63|4145.13|4143.63|4152.13|4150.63|4143.13|4141.63|8865
1638196500000|2021-11-29 14:35:00|4144.63|4143.13|4144.63|4143.13|4146.13|4144.63|4142.13|4140.63|11342
1638196800000|2021-11-29 14:40:00|4144.13|4142.63|4141.63|4140.13|4145.13|4143.63|4140.63|4139.13|10845
1638197100000|2021-11-29 14:45:00|4141.13|4139.63|4129.63|4128.13|4141.63|4140.13|4129.63|4128.13|18390
1638197400000|2021-11-29 14:50:00|4129.13|4127.63|4135.13|4133.63|4138.13|4136.63|4129.13|4127.63|12472
1638197700000|2021-11-29 14:55:00|4135.33|4133.83|4137.63|4136.13|4140.33|4138.83|4132.63|4131.13|8299
1638198000000|2021-11-29 15:00:00|4137.13|4135.63|4132.13|4130.63|4140.63|4139.13|4132.13|4130.63|11808
1638198300000|2021-11-29 15:05:00|4131.63|4130.13|4130.63|4129.13|4135.13|4133.63|4126.63|4125.13|11674
1638198600000|2021-11-29 15:10:00|4130.59|4129.09|4128.09|4126.59|4134.09|4132.59|4128.09|4126.59|9754
1638198900000|2021-11-29 15:15:00|4128.59|4127.09|4128.09|4126.59|4131.09|4129.59|4125.59|4124.09|7584
1638199200000|2021-11-29 15:20:00|4128.59|4127.09|4133.09|4131.59|4134.59|4133.09|4127.09|4125.59|9148
1638199500000|2021-11-29 15:25:00|4132.59|4131.09|4123.09|4121.59|4134.09|4132.59|4121.09|4119.59|6889
1638199800000|2021-11-29 15:30:00|4123.59|4122.09|4120.09|4118.59|4125.09|4123.59|4117.59|4116.09|8572
1638200100000|2021-11-29 15:35:00|4119.59|4118.09|4112.59|4111.09|4123.09|4121.59|4111.09|4109.59|9576
1638200400000|2021-11-29 15:40:00|4112.09|4110.59|4110.09|4108.59|4112.79|4111.29|4106.09|4104.59|13003
1638200700000|2021-11-29 15:45:00|4109.59|4108.09|4100.59|4099.09|4111.09|4109.59|4100.59|4099.09|11588
1638201000000|2021-11-29 15:50:00|4100.09|4098.59|4101.59|4100.09|4104.59|4103.09|4097.09|4095.59|22594
1638201300000|2021-11-29 15:55:00|4102.09|4100.59|4109.59|4108.09|4109.59|4108.09|4102.09|4100.59|10373
1638201600000|2021-11-29 16:00:00|4109.09|4107.59|4114.09|4112.59|4116.09|4114.59|4107.09|4105.59|9470
1638201900000|2021-11-29 16:05:00|4114.59|4113.09|4114.59|4113.09|4118.59|4117.09|4113.09|4111.59|16807
1638202200000|2021-11-29 16:10:00|4114.79|4113.29|4117.09|4115.59|4118.59|4117.09|4114.09|4112.59|10289
1638202500000|2021-11-29 16:15:00|4117.59|4116.09|4117.09|4115.59|4121.09|4119.59|4116.59|4115.09|10622
1638202800000|2021-11-29 16:20:00|4116.59|4115.09|4117.09|4115.59|4121.09|4119.59|4116.09|4114.59|13345
1638203100000|2021-11-29 16:25:00|4116.59|4115.09|4110.09|4108.59|4120.59|4119.09|4108.79|4107.29|25758
1638203400000|2021-11-29 16:30:00|4109.03|4107.53|4109.03|4107.53|4112.03|4110.53|4100.53|4099.03|50158
1638203700000|2021-11-29 16:35:00|4108.03|4106.53|4106.03|4104.53|4111.03|4109.53|4106.03|4104.53|30508
1638204000000|2021-11-29 16:40:00|4105.73|4104.23|4108.53|4107.03|4110.53|4109.03|4105.73|4104.23|9663
1638204300000|2021-11-29 16:45:00|4109.03|4107.53|4108.53|4107.03|4110.53|4109.03|4108.03|4106.53|6883
1638204600000|2021-11-29 16:50:00|4108.03|4106.53|4110.53|4109.03|4111.03|4109.53|4107.03|4105.53|4945
1638204900000|2021-11-29 16:55:00|4110.03|4108.53|4111.53|4110.03|4112.03|4110.53|4110.03|4108.53|4897
1638205200000|2021-11-29 17:00:00|4112.03|4110.53|4112.53|4111.03|4114.03|4112.53|4111.23|4109.73|4696
1638205500000|2021-11-29 17:05:00|4113.03|4111.53|4117.03|4115.53|4117.53|4116.03|4113.03|4111.53|3304
1638205800000|2021-11-29 17:10:00|4117.23|4115.73|4118.03|4116.53|4119.03|4117.53|4116.03|4114.53|3850
1638206100000|2021-11-29 17:15:00|4118.53|4117.03|4122.03|4120.53|4122.03|4120.53|4117.53|4116.03|2980
1638206400000|2021-11-29 17:20:00|4122.23|4120.73|4126.03|4124.53|4126.53|4125.03|4122.23|4120.73|4580
1638206700000|2021-11-29 17:25:00|4126.53|4125.03|4127.03|4125.53|4127.53|4126.03|4124.53|4123.03|2994
1638207000000|2021-11-29 17:30:00|4127.53|4126.03|4131.03|4129.53|4131.53|4130.03|4126.73|4125.23|3386
1638207300000|2021-11-29 17:35:00|4131.53|4130.03|4131.03|4129.53|4133.03|4131.53|4131.03|4129.53|7496
1638207600000|2021-11-29 17:40:00|4131.53|4130.03|4131.53|4130.03|4132.03|4130.53|4131.03|4129.53|1413
1638207900000|2021-11-29 17:45:00|4131.73|4130.23|4133.53|4132.03|4134.53|4133.03|4131.53|4130.03|1800
1638208200000|2021-11-29 17:50:00|4133.03|4131.53|4132.53|4131.03|4134.53|4133.03|4132.53|4131.03|2270
1638208500000|2021-11-29 17:55:00|4132.73|4131.23|4133.03|4131.53|4134.03|4132.53|4132.53|4131.03|1258
1638208800000|2021-11-29 18:00:00|4133.23|4131.73|4135.53|4134.03|4136.53|4135.03|4133.03|4131.53|1950
1638209100000|2021-11-29 18:05:00|4135.03|4133.53|4137.53|4136.03|4138.03|4136.53|4135.03|4133.53|1275
1638209400000|2021-11-29 18:10:00|4137.73|4136.23|4135.03|4133.53|4138.53|4137.03|4134.53|4133.03|2068
1638209700000|2021-11-29 18:15:00|4135.53|4134.03|4133.53|4132.03|4136.03|4134.53|4132.53|4131.03|959
1638210000000|2021-11-29 18:20:00|4133.73|4132.23|4132.53|4131.03|4134.03|4132.53|4132.03|4130.53|589
1638210300000|2021-11-29 18:25:00|4132.03|4130.53|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|977
1638210600000|2021-11-29 18:30:00|4133.03|4131.53|4134.03|4132.53|4135.53|4134.03|4133.03|4131.53|1105
1638210900000|2021-11-29 18:35:00|4133.53|4132.03|4130.53|4129.03|4133.53|4132.03|4130.23|4128.73|633
1638211200000|2021-11-29 18:40:00|4130.73|4129.23|4132.03|4130.53|4132.03|4130.53|4130.53|4129.03|1002
1638211500000|2021-11-29 18:45:00|4131.73|4130.23|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|567
1638211800000|2021-11-29 18:50:00|4133.23|4131.73|4133.53|4132.03|4133.53|4132.03|4132.53|4131.03|224
1638212100000|2021-11-29 18:55:00|4133.73|4132.23|4135.03|4133.53|4135.03|4133.53|4133.53|4132.03|523
1638212400000|2021-11-29 19:00:00|4134.73|4133.23|4134.53|4133.03|4135.03|4133.53|4132.53|4131.03|633
1638212700000|2021-11-29 19:05:00|4134.03|4132.53|4133.53|4132.03|4134.53|4133.03|4133.03|4131.53|636
1638213000000|2021-11-29 19:10:00|4134.03|4132.53|4134.03|4132.53|4134.53|4133.03|4133.53|4132.03|288
1638213300000|2021-11-29 19:15:00|4134.23|4132.73|4132.53|4131.03|4134.53|4133.03|4132.03|4130.53|692
1638213600000|2021-11-29 19:20:00|4132.73|4131.23|4131.53|4130.03|4133.53|4132.03|4131.03|4129.53|494
1638213900000|2021-11-29 19:25:00|4132.03|4130.53|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|573
1638214200000|2021-11-29 19:30:00|4130.03|4128.53|4129.53|4128.03|4131.03|4129.53|4126.53|4125.03|1740
1638214500000|2021-11-29 19:35:00|4130.03|4128.53|4126.03|4124.53|4130.03|4128.53|4126.03|4124.53|919
1638214800000|2021-11-29 19:40:00|4126.53|4125.03|4128.53|4127.03|4129.03|4127.53|4126.53|4125.03|1145
1638215100000|2021-11-29 19:45:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4127.53|4126.03|709
1638215400000|2021-11-29 19:50:00|4128.23|4126.73|4127.03|4125.53|4130.03|4128.53|4126.73|4125.23|1055
1638215700000|2021-11-29 19:55:00|4126.73|4125.23|4128.53|4127.03|4129.03|4127.53|4126.73|4125.23|1138
1638216000000|2021-11-29 20:00:00|4128.03|4126.53|4127.03|4125.53|4129.53|4128.03|4127.03|4125.53|1359
1638216300000|2021-11-29 20:05:00|4126.53|4125.03|4128.03|4126.53|4128.03|4126.53|4124.03|4122.53|1035
1638216600000|2021-11-29 20:10:00|4127.73|4126.23|4130.03|4128.53|4130.03|4128.53|4127.23|4125.73|644
1638216900000|2021-11-29 20:15:00|4129.73|4128.23|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|731
1638217200000|2021-11-29 20:20:00|4130.23|4128.73|4129.03|4127.53|4131.03|4129.53|4128.73|4127.23|1122
1638217500000|2021-11-29 20:25:00|4129.53|4128.03|4128.03|4126.53|4129.53|4128.03|4128.03|4126.53|1646
1638217800000|2021-11-29 20:30:00|4127.73|4126.23|4129.53|4128.03|4130.03|4128.53|4127.03|4125.53|1110
1638218100000|2021-11-29 20:35:00|4129.73|4128.23|4129.03|4127.53|4130.03|4128.53|4128.03|4126.53|1050
1638218400000|2021-11-29 20:40:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4126.53|4125.03|1638
1638218700000|2021-11-29 20:45:00|4127.53|4126.03|4126.53|4125.03|4127.53|4126.03|4125.03|4123.53|2069
1638219000000|2021-11-29 20:50:00|4126.03|4124.53|4127.53|4126.03|4128.03|4126.53|4124.03|4122.53|3409
1638219300000|2021-11-29 20:55:00|4127.03|4125.53|4124.53|4123.03|4128.53|4127.03|4124.03|4122.53|6842
1638219600000|2021-11-29 21:00:00|4125.98|4122.98|4126.28|4123.28|4128.58|4125.58|4124.18|4121.18|60943
1638219900000|2021-11-29 21:05:00|4126.98|4123.98|4129.28|4126.28|4130.08|4127.08|4126.48|4123.48|0
1638220200000|2021-11-29 21:10:00|4129.58|4126.58|4128.28|4125.28|4131.38|4128.38|4128.08|4125.08|0
1638220500000|2021-11-29 21:15:00|4128.58|4125.58|4129.78|4126.78|4130.38|4127.38|4127.18|4124.18|0
1638220800000|2021-11-29 21:20:00|4130.08|4127.08|4130.08|4127.08|4131.08|4128.08|4129.58|4126.58|0
1638221100000|2021-11-29 21:25:00|4129.78|4126.78|4129.28|4126.28|4130.58|4127.58|4129.08|4126.08|0
1638221400000|2021-11-29 21:30:00|4129.58|4126.58|4130.38|4127.38|4131.58|4128.58|4129.58|4126.58|0
1638221700000|2021-11-29 21:35:00|4130.58|4127.58|4131.58|4128.58|4132.38|4129.38|4130.58|4127.58|0
1638222000000|2021-11-29 21:40:00|4131.88|4128.88|4132.08|4129.08|4132.08|4129.08|4131.58|4128.58|0
1638222300000|2021-11-29 21:45:00|4132.28|4129.28|4131.88|4128.88|4132.58|4129.58|4131.58|4128.58|0
1638222600000|2021-11-29 21:50:00|4132.08|4129.08|4132.58|4129.58|4132.88|4129.88|4131.88|4128.88|0
1638222900000|2021-11-29 21:55:00|4132.38|4129.38|4130.98|4127.98|4132.58|4129.58|4130.58|4127.58|0
1638223200000|2021-11-29 22:00:00|4130.78|4127.78|4130.88|4127.88|4130.88|4127.88|4130.78|4127.78|0
1638223500000|2021-11-29 22:05:00|4130.78|4127.78|4130.58|4127.58|4131.18|4128.18|4129.88|4126.88|0
1638223800000|2021-11-29 22:10:00|4130.18|4127.18|4131.18|4128.18|4131.18|4128.18|4129.88|4126.88|0
1638224100000|2021-11-29 22:15:00|4130.88|4127.88|4130.08|4127.08|4130.98|4127.98|4130.08|4127.08|0
1638224400000|2021-11-29 22:20:00|4130.18|4127.18|4130.18|4127.18|4130.28|4127.28|4130.08|4127.08|0
1638224700000|2021-11-29 22:25:00|4130.88|4127.88|4130.98|4127.98|4131.18|4128.18|4130.88|4127.88|0
1638225000000|2021-11-29 22:30:00|4131.08|4128.08|4130.88|4127.88|4131.08|4128.08|4130.58|4127.58|0
1638225300000|2021-11-29 22:35:00|4131.98|4128.98|4132.28|4129.28|4132.28|4129.28|4130.98|4127.98|0
1638225600000|2021-11-29 22:40:00|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|0
1638225900000|2021-11-29 22:45:00|4132.58|4129.58|4132.38|4129.38|4132.58|4129.58|4131.78|4128.78|0
1638226200000|2021-11-29 22:50:00|4132.48|4129.48|4132.38|4129.38|4132.48|4129.48|4132.38|4129.38|0
1638226500000|2021-11-29 22:55:00|4132.18|4129.18|4132.58|4129.58|4132.78|4129.78|4132.18|4129.18|0
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4135.68|4132.68|4136.48|4133.48|4131.98|4128.98|0
1638227100000|2021-11-29 23:05:00|4135.98|4132.98|4135.68|4132.68|4135.98|4132.98|4134.38|4131.38|0
1638227400000|2021-11-29 23:10:00|4136.18|4133.18|4138.28|4135.28|4138.78|4135.78|4135.68|4132.68|0
1638227700000|2021-11-29 23:15:00|4138.38|4135.38|4138.28|4135.28|4138.78|4135.78|4137.68|4134.68|0
1638228000000|2021-11-29 23:20:00|4138.48|4135.48|4139.48|4136.48|4140.48|4137.48|4138.48|4135.48|0
1638228300000|2021-11-29 23:25:00|4139.78|4136.78|4138.48|4135.48|4139.78|4136.78|4138.28|4135.28|0
1638228600000|2021-11-29 23:30:00|4138.98|4135.98|4139.78|4136.78|4139.98|4136.98|4138.28|4135.28|0
1638228900000|2021-11-29 23:35:00|4139.98|4136.98|4139.98|4136.98|4140.48|4137.48|4138.98|4135.98|0
1638229200000|2021-11-29 23:40:00|4140.28|4137.28|4139.98|4136.98|4140.68|4137.68|4139.48|4136.48|0
1638229500000|2021-11-29 23:45:00|4139.78|4136.78|4139.48|4136.48|4139.98|4136.98|4139.28|4136.28|0
1638229800000|2021-11-29 23:50:00|4139.78|4136.78|4138.98|4135.98|4140.48|4137.48|4138.78|4135.78|0
1638230100000|2021-11-29 23:55:00|4139.28|4136.28|4138.48|4135.48|4139.28|4136.28|4136.68|4133.68|0
1638230400000|2021-11-30 00:00:00|4138.78|4135.78|4139.48|4136.48|4139.98|4136.98|4137.98|4134.98|0
1638230700000|2021-11-30 00:05:00|4139.78|4136.78|4138.48|4135.48|4139.98|4136.98|4138.28|4135.28|0
1638231000000|2021-11-30 00:10:00|4138.78|4135.78|4136.18|4133.18|4139.48|4136.48|4135.98|4132.98|0
1638231300000|2021-11-30 00:15:00|4135.98|4132.98|4141.78|4139.78|4143.78|4141.78|4135.78|4132.98|1394
1638231600000|2021-11-30 00:20:00|4141.48|4139.48|4146.28|4144.28|4146.78|4144.78|4141.28|4139.28|454
1638231900000|2021-11-30 00:25:00|4145.78|4143.78|4146.78|4144.78|4147.28|4145.28|4144.78|4142.78|250
1638232200000|2021-11-30 00:30:00|4146.98|4144.98|4148.78|4146.78|4149.78|4147.78|4145.28|4143.28|501
1638232500000|2021-11-30 00:35:00|4148.98|4146.98|4152.78|4150.78|4152.78|4150.78|4148.98|4146.98|851
1638232800000|2021-11-30 00:40:00|4153.28|4151.28|4151.78|4149.78|4153.78|4151.78|4151.28|4149.28|464
1638233100000|2021-11-30 00:45:00|4152.28|4150.28|4153.98|4151.98|4155.28|4153.28|4151.78|4149.78|249
1638233400000|2021-11-30 00:50:00|4154.28|4152.28|4155.78|4153.78|4156.78|4154.78|4154.28|4152.28|843
1638233700000|2021-11-30 00:55:00|4155.28|4153.28|4155.28|4153.28|4155.78|4153.78|4154.28|4152.28|149
1638234000000|2021-11-30 01:00:00|4154.98|4152.98|4153.78|4151.78|4155.78|4153.78|4152.78|4150.78|291
1638234300000|2021-11-30 01:05:00|4154.28|4152.28|4153.28|4151.28|4154.78|4152.78|4152.98|4150.98|88
1638234600000|2021-11-30 01:10:00|4153.78|4151.78|4154.78|4152.78|4154.78|4152.78|4153.28|4151.28|185
1638234900000|2021-11-30 01:15:00|4154.28|4152.28|4149.28|4147.28|4154.78|4152.78|4149.28|4147.28|426
1638235200000|2021-11-30 01:20:00|4148.78|4146.78|4149.78|4147.78|4149.78|4147.78|4146.28|4144.28|321
1638235500000|2021-11-30 01:25:00|4150.28|4148.28|4153.28|4151.28|4153.98|4151.98|4150.28|4148.28|189
1638235800000|2021-11-30 01:30:00|4152.98|4150.98|4150.28|4148.28|4153.78|4151.78|4149.28|4147.28|277
1638236100000|2021-11-30 01:35:00|4149.78|4147.78|4146.78|4144.78|4149.78|4147.78|4146.28|4144.28|169
1638236400000|2021-11-30 01:40:00|4146.98|4144.98|4148.28|4146.28|4148.78|4146.78|4146.78|4144.78|243
1638236700000|2021-11-30 01:45:00|4148.48|4146.48|4148.78|4146.78|4149.28|4147.28|4147.78|4145.78|252
1638237000000|2021-11-30 01:50:00|4148.28|4146.28|4148.78|4146.78|4149.78|4147.78|4148.28|4146.28|229
1638237300000|2021-11-30 01:55:00|4148.28|4146.28|4145.28|4143.28|4148.28|4146.28|4145.28|4143.28|182
1638237600000|2021-11-30 02:00:00|4144.78|4142.78|4145.28|4143.28|4146.28|4144.28|4144.28|4142.28|284
1638237900000|2021-11-30 02:05:00|4145.78|4143.78|4143.78|4141.78|4146.78|4144.78|4143.78|4141.78|260
1638238200000|2021-11-30 02:10:00|4144.28|4142.28|4140.78|4138.78|4144.78|4142.78|4140.78|4138.78|277
1638238500000|2021-11-30 02:15:00|4141.28|4139.28|4140.98|4138.98|4141.78|4139.78|4140.78|4138.78|212
1638238800000|2021-11-30 02:20:00|4141.28|4139.28|4137.78|4135.78|4141.78|4139.78|4137.78|4135.78|213
1638239100000|2021-11-30 02:25:00|4138.28|4136.28|4137.48|4135.48|4138.78|4136.78|4133.28|4131.28|931
1638239400000|2021-11-30 02:30:00|4137.28|4135.28|4133.28|4131.28|4137.48|4135.48|4132.28|4130.28|314
1638239700000|2021-11-30 02:35:00|4133.78|4131.78|4132.78|4130.78|4133.78|4131.78|4131.28|4129.28|127
1638240000000|2021-11-30 02:40:00|4132.48|4130.48|4132.98|4130.98|4134.28|4132.28|4131.48|4129.48|217
1638240300000|2021-11-30 02:45:00|4133.28|4131.28|4133.78|4131.78|4133.78|4131.78|4132.48|4130.48|61
1638240600000|2021-11-30 02:50:00|4133.28|4131.28|4135.28|4133.28|4135.98|4133.98|4133.28|4131.28|205
1638240900000|2021-11-30 02:55:00|4135.48|4133.48|4135.78|4133.78|4136.28|4134.28|4135.28|4133.28|185
1638241200000|2021-11-30 03:00:00|4136.28|4134.28|4132.78|4130.78|4136.28|4134.28|4132.78|4130.78|305
1638241500000|2021-11-30 03:05:00|4133.28|4131.28|4129.28|4127.28|4133.28|4131.28|4128.98|4126.98|261
1638241800000|2021-11-30 03:10:00|4129.48|4127.48|4125.78|4123.78|4129.78|4127.78|4125.78|4123.78|183
1638242100000|2021-11-30 03:15:00|4124.98|4122.98|4124.78|4122.78|4125.48|4123.48|4122.78|4120.78|234
1638242400000|2021-11-30 03:20:00|4124.98|4122.98|4123.78|4121.78|4126.28|4124.28|4123.28|4121.28|119
1638242700000|2021-11-30 03:25:00|4124.28|4122.28|4122.78|4120.78|4124.78|4122.78|4122.48|4120.48|170
1638243000000|2021-11-30 03:30:00|4122.98|4120.98|4126.28|4124.28|4127.28|4125.28|4122.78|4120.78|100
1638243300000|2021-11-30 03:35:00|4125.98|4123.98|4128.28|4126.28|4128.28|4126.28|4125.78|4123.78|186
1638243600000|2021-11-30 03:40:00|4128.78|4126.78|4128.48|4126.48|4129.28|4127.28|4127.98|4125.98|119
1638243900000|2021-11-30 03:45:00|4128.78|4126.78|4129.28|4127.28|4129.78|4127.78|4128.78|4126.78|88
1638244200000|2021-11-30 03:50:00|4129.48|4127.48|4129.78|4127.78|4130.28|4128.28|4129.28|4127.28|114
1638244500000|2021-11-30 03:55:00|4129.98|4127.98|4129.98|4127.98|4130.78|4128.78|4129.28|4127.28|108
1638244800000|2021-11-30 04:00:00|4130.28|4128.28|4130.78|4128.78|4131.78|4129.78|4128.78|4126.78|114
1638245100000|2021-11-30 04:05:00|4129.78|4127.78|4128.78|4126.78|4129.78|4127.78|4127.78|4125.78|68
1638245400000|2021-11-30 04:10:00|4128.28|4126.28|4127.78|4125.78|4129.78|4127.78|4127.78|4125.78|113
1638245700000|2021-11-30 04:15:00|4127.98|4125.98|4127.78|4125.78|4128.28|4126.28|4126.28|4124.28|275
1638246000000|2021-11-30 04:20:00|4127.98|4125.98|4126.28|4124.28|4127.98|4125.98|4126.28|4124.28|53
1638246300000|2021-11-30 04:25:00|4125.78|4123.78|4124.78|4122.78|4125.78|4123.78|4122.78|4120.78|235
1638246600000|2021-11-30 04:30:00|4125.28|4123.28|4123.28|4121.28|4125.28|4123.28|4122.98|4120.98|143
1638246900000|2021-11-30 04:35:00|4123.78|4121.78|4122.28|4120.28|4123.78|4121.78|4121.78|4119.78|222
1638247200000|2021-11-30 04:40:00|4121.98|4119.98|4120.98|4118.98|4122.28|4120.28|4120.28|4118.28|139
1638247500000|2021-11-30 04:45:00|4121.28|4119.28|4121.28|4119.28|4121.28|4119.28|4119.78|4117.78|258
1638247800000|2021-11-30 04:50:00|4120.78|4118.78|4122.28|4120.28|4122.28|4120.28|4120.48|4118.48|194
1638248100000|2021-11-30 04:55:00|4121.98|4119.98|4121.78|4119.78|4122.28|4120.28|4121.28|4119.28|178
1638248400000|2021-11-30 05:00:00|4121.98|4119.98|4117.78|4115.78|4122.28|4120.28|4117.78|4115.78|251
1638248700000|2021-11-30 05:05:00|4117.28|4115.28|4105.78|4103.78|4117.28|4115.28|4105.28|4103.28|953
1638249000000|2021-11-30 05:10:00|4106.28|4104.28|4093.28|4091.28|4106.28|4104.28|4093.28|4091.28|1130
1638249300000|2021-11-30 05:15:00|4093.48|4091.48|4074.28|4072.28|4095.78|4093.78|4071.28|4069.28|2970
1638249600000|2021-11-30 05:20:00|4074.48|4072.48|4059.78|4057.78|4075.98|4073.98|4054.78|4052.78|3332
1638249900000|2021-11-30 05:25:00|4059.98|4057.98|4071.98|4069.98|4075.28|4073.28|4055.78|4053.78|1110
1638250200000|2021-11-30 05:30:00|4071.78|4069.78|4070.28|4068.28|4073.78|4071.78|4061.48|4059.48|802
1638250500000|2021-11-30 05:35:00|4070.98|4068.98|4060.48|4058.48|4071.28|4069.28|4054.28|4052.28|968
1638250800000|2021-11-30 05:40:00|4060.28|4058.28|4047.28|4045.28|4060.28|4058.28|4047.28|4045.28|916
1638251100000|2021-11-30 05:45:00|4047.78|4045.78|4039.28|4037.28|4047.78|4045.78|4035.28|4033.28|2321
1638251400000|2021-11-30 05:50:00|4038.78|4036.78|4040.78|4038.78|4041.48|4039.48|4037.28|4035.28|587
1638251700000|2021-11-30 05:55:00|4041.28|4039.28|4038.78|4036.78|4045.78|4043.78|4038.78|4036.78|1570
1638252000000|2021-11-30 06:00:00|4039.28|4037.28|4020.48|4018.48|4043.78|4041.78|4019.28|4017.28|3948
1638252300000|2021-11-30 06:05:00|4020.78|4018.78|4007.78|4005.78|4021.78|4019.78|3999.28|3997.28|3265
1638252600000|2021-11-30 06:10:00|4008.48|4006.48|4018.78|4016.78|4022.48|4020.48|4007.28|4005.28|2067
1638252900000|2021-11-30 06:15:00|4018.48|4016.48|4027.98|4025.98|4029.78|4027.78|4015.78|4013.78|819
1638253200000|2021-11-30 06:20:00|4028.28|4026.28|4037.78|4035.78|4041.98|4039.98|4023.98|4021.98|1326
1638253500000|2021-11-30 06:25:00|4037.48|4035.48|4041.78|4039.78|4044.28|4042.28|4034.28|4032.28|1483
1638253800000|2021-11-30 06:30:00|4041.28|4039.28|4037.48|4035.48|4044.78|4042.78|4037.28|4035.28|1225
1638254100000|2021-11-30 06:35:00|4037.78|4035.78|4037.28|4035.28|4040.78|4038.78|4035.98|4033.98|1264
1638254400000|2021-11-30 06:40:00|4036.48|4034.48|4045.48|4043.48|4047.28|4045.28|4036.48|4034.48|1151
1638254700000|2021-11-30 06:45:00|4045.28|4043.28|4053.28|4051.28|4053.28|4051.28|4040.78|4038.78|1472
1638255000000|2021-11-30 06:50:00|4052.98|4050.98|4044.28|4042.28|4052.98|4050.98|4043.28|4041.28|882
1638255300000|2021-11-30 06:55:00|4043.78|4041.78|4044.98|4042.98|4046.48|4044.48|4040.78|4038.78|683
1638255600000|2021-11-30 07:00:00|4044.73|4043.23|4049.03|4047.53|4049.73|4048.23|4037.53|4036.03|3162
1638255900000|2021-11-30 07:05:00|4049.23|4047.73|4057.53|4056.03|4061.53|4060.03|4049.03|4047.53|3746
1638256200000|2021-11-30 07:10:00|4057.23|4055.73|4052.73|4051.23|4060.03|4058.53|4048.03|4046.53|3410
1638256500000|2021-11-30 07:15:00|4053.03|4051.53|4055.03|4053.53|4058.23|4056.73|4048.53|4047.03|2455
1638256800000|2021-11-30 07:20:00|4054.53|4053.03|4059.03|4057.53|4061.53|4060.03|4053.03|4051.53|2708
1638257100000|2021-11-30 07:25:00|4058.53|4057.03|4052.23|4050.73|4061.53|4060.03|4050.03|4048.53|3821
1638257400000|2021-11-30 07:30:00|4052.53|4051.03|4043.73|4042.23|4058.03|4056.53|4043.53|4042.03|2845
1638257700000|2021-11-30 07:35:00|4044.03|4042.53|4046.03|4044.53|4048.53|4047.03|4040.03|4038.53|3217
1638258000000|2021-11-30 07:40:00|4046.23|4044.73|4036.23|4034.73|4048.53|4047.03|4034.53|4033.03|2960
1638258300000|2021-11-30 07:45:00|4035.73|4034.23|4042.73|4041.23|4049.53|4048.03|4035.53|4034.03|3298
1638258600000|2021-11-30 07:50:00|4043.03|4041.53|4051.03|4049.53|4051.03|4049.53|4041.73|4040.23|3627
1638258900000|2021-11-30 07:55:00|4051.53|4050.03|4059.03|4057.53|4059.03|4057.53|4049.03|4047.53|4925
1638259200000|2021-11-30 08:00:00|4060.23|4058.73|4065.03|4063.53|4066.03|4064.53|4049.73|4048.23|16946
1638259500000|2021-11-30 08:05:00|4065.53|4064.03|4069.03|4067.53|4070.53|4069.03|4059.03|4057.53|13498
1638259800000|2021-11-30 08:10:00|4069.53|4068.03|4058.53|4057.03|4072.23|4070.73|4055.53|4054.03|13858
1638260100000|2021-11-30 08:15:00|4058.03|4056.53|4052.53|4051.03|4061.53|4060.03|4051.03|4049.53|14739
1638260400000|2021-11-30 08:20:00|4053.03|4051.53|4056.03|4054.53|4058.03|4056.53|4048.03|4046.53|8740
1638260700000|2021-11-30 08:25:00|4055.53|4054.03|4071.53|4070.03|4072.03|4070.53|4054.03|4052.53|14077
1638261000000|2021-11-30 08:30:00|4070.53|4069.03|4065.53|4064.03|4072.03|4070.53|4065.23|4063.73|10959
1638261300000|2021-11-30 08:35:00|4065.73|4064.23|4055.53|4054.03|4067.53|4066.03|4054.03|4052.53|10457
1638261600000|2021-11-30 08:40:00|4055.82|4054.32|4054.82|4053.32|4060.82|4059.32|4050.32|4048.82|15104
1638261900000|2021-11-30 08:45:00|4054.32|4052.82|4042.32|4040.82|4054.82|4053.32|4040.82|4039.32|14269
1638262200000|2021-11-30 08:50:00|4041.82|4040.32|4053.32|4051.82|4055.32|4053.82|4040.82|4039.32|8836
1638262500000|2021-11-30 08:55:00|4054.02|4052.52|4052.82|4051.32|4059.82|4058.32|4051.82|4050.32|7634
1638262800000|2021-11-30 09:00:00|4052.32|4050.82|4035.82|4034.32|4052.82|4051.32|4034.82|4033.32|12091
1638263100000|2021-11-30 09:05:00|4036.32|4034.82|4032.82|4031.32|4039.52|4038.02|4031.32|4029.82|14709
1638263400000|2021-11-30 09:10:00|4033.32|4031.82|4031.82|4030.32|4036.32|4034.82|4028.52|4027.02|11089
1638263700000|2021-11-30 09:15:00|4031.32|4029.82|4042.82|4041.32|4042.82|4041.32|4029.82|4028.32|10532
1638264000000|2021-11-30 09:20:00|4041.82|4040.32|4040.32|4038.82|4044.32|4042.82|4036.32|4034.82|12432
1638264300000|2021-11-30 09:25:00|4039.82|4038.32|4033.82|4032.32|4044.32|4042.82|4033.32|4031.82|11122
1638264600000|2021-11-30 09:30:00|4034.02|4032.52|4037.82|4036.32|4039.82|4038.32|4027.82|4026.32|11001
1638264900000|2021-11-30 09:35:00|4038.02|4036.52|4041.32|4039.82|4043.32|4041.82|4035.32|4033.82|17400
1638265200000|2021-11-30 09:40:00|4042.32|4040.82|4043.32|4041.82|4048.32|4046.82|4039.82|4038.32|11144
1638265500000|2021-11-30 09:45:00|4042.82|4041.32|4036.82|4035.32|4043.32|4041.82|4036.82|4035.32|4320
1638265800000|2021-11-30 09:50:00|4036.32|4034.82|4043.32|4041.82|4050.32|4048.82|4036.32|4034.82|16579
1638266100000|2021-11-30 09:55:00|4042.82|4041.32|4048.82|4047.32|4049.02|4047.52|4042.82|4041.32|5500
1638266400000|2021-11-30 10:00:00|4049.32|4047.82|4052.32|4050.82|4053.32|4051.82|4048.82|4047.32|9428
1638266700000|2021-11-30 10:05:00|4051.82|4050.32|4047.82|4046.32|4056.82|4055.32|4044.32|4042.82|13944
1638267000000|2021-11-30 10:10:00|4047.32|4045.82|4048.82|4047.32|4050.82|4049.32|4046.32|4044.82|5134
1638267300000|2021-11-30 10:15:00|4048.52|4047.02|4042.32|4040.82|4048.82|4047.32|4042.32|4040.82|4557
1638267600000|2021-11-30 10:20:00|4042.82|4041.32|4041.82|4040.32|4046.52|4045.02|4040.82|4039.32|8488
1638267900000|2021-11-30 10:25:00|4041.32|4039.82|4045.82|4044.32|4049.32|4047.82|4040.82|4039.32|7796
1638268200000|2021-11-30 10:30:00|4046.32|4044.82|4054.82|4053.32|4056.02|4054.52|4044.82|4043.32|7008
1638268500000|2021-11-30 10:35:00|4053.82|4052.32|4054.32|4052.82|4054.82|4053.32|4050.32|4048.82|8478
1638268800000|2021-11-30 10:40:00|4053.82|4052.32|4051.32|4049.82|4054.82|4053.32|4050.32|4048.82|6494
1638269100000|2021-11-30 10:45:00|4049.82|4048.32|4045.32|4043.82|4049.82|4048.32|4038.82|4037.32|9357
1638269400000|2021-11-30 10:50:00|4045.02|4043.52|4047.82|4046.32|4051.32|4049.82|4042.02|4040.52|6917
1638269700000|2021-11-30 10:55:00|4048.32|4046.82|4049.32|4047.82|4054.32|4052.82|4047.82|4046.32|9611
1638270000000|2021-11-30 11:00:00|4049.82|4048.32|4041.32|4039.82|4053.82|4052.32|4040.32|4038.82|7299
1638270300000|2021-11-30 11:05:00|4040.82|4039.32|4042.32|4040.82|4044.52|4043.02|4038.82|4037.32|5331
1638270600000|2021-11-30 11:10:00|4041.82|4040.32|4038.32|4036.82|4045.82|4044.32|4037.82|4036.32|5167
1638270900000|2021-11-30 11:15:00|4037.82|4036.32|4039.82|4038.32|4042.82|4041.32|4036.32|4034.82|7423
1638271200000|2021-11-30 11:20:00|4040.32|4038.82|4041.32|4039.82|4043.82|4042.32|4036.82|4035.32|8027
1638271500000|2021-11-30 11:25:00|4040.82|4039.32|4046.32|4044.82|4049.82|4048.32|4039.82|4038.32|5330
1638271800000|2021-11-30 11:30:00|4046.82|4045.32|4049.82|4048.32|4051.32|4049.82|4046.82|4045.32|4542
1638272100000|2021-11-30 11:35:00|4049.32|4047.82|4048.32|4046.82|4051.32|4049.82|4045.82|4044.32|2525
1638272400000|2021-11-30 11:40:00|4049.32|4047.82|4052.32|4050.82|4052.32|4050.82|4049.32|4047.82|2723
1638272700000|2021-11-30 11:45:00|4051.82|4050.32|4052.32|4050.82|4054.32|4052.82|4050.82|4049.32|3151
1638273000000|2021-11-30 11:50:00|4053.32|4051.82|4055.32|4053.82|4056.82|4055.32|4050.82|4049.32|8694
1638273300000|2021-11-30 11:55:00|4055.02|4053.52|4055.82|4054.32|4057.82|4056.32|4053.32|4051.82|6468
1638273600000|2021-11-30 12:00:00|4054.32|4052.82|4059.82|4058.32|4060.82|4059.32|4054.32|4052.82|5924
1638273900000|2021-11-30 12:05:00|4060.32|4058.82|4060.32|4058.82|4060.32|4058.82|4057.82|4056.32|5541
1638274200000|2021-11-30 12:10:00|4059.82|4058.32|4060.32|4058.82|4061.32|4059.82|4058.82|4057.32|6356
1638274500000|2021-11-30 12:15:00|4060.52|4059.02|4056.32|4054.82|4060.82|4059.32|4054.82|4053.32|8589
1638274800000|2021-11-30 12:20:00|4056.02|4054.52|4067.82|4066.32|4069.32|4067.82|4055.82|4054.32|8646
1638275100000|2021-11-30 12:25:00|4068.32|4066.82|4074.32|4072.82|4075.32|4073.82|4067.82|4066.32|16597
1638275400000|2021-11-30 12:30:00|4073.82|4072.32|4067.32|4065.82|4075.82|4074.32|4066.32|4064.82|8651
1638275700000|2021-11-30 12:35:00|4066.82|4065.32|4066.82|4065.32|4069.32|4067.82|4064.82|4063.32|7472
1638276000000|2021-11-30 12:40:00|4066.74|4065.24|4063.74|4062.24|4070.74|4069.24|4063.74|4062.24|3856
1638276300000|2021-11-30 12:45:00|4064.24|4062.74|4060.74|4059.24|4064.74|4063.24|4059.74|4058.24|4280
1638276600000|2021-11-30 12:50:00|4061.24|4059.74|4060.74|4059.24|4064.24|4062.74|4058.74|4057.24|3791
1638276900000|2021-11-30 12:55:00|4060.24|4058.74|4065.24|4063.74|4066.74|4065.24|4060.24|4058.74|4709
1638277200000|2021-11-30 13:00:00|4065.74|4064.24|4064.24|4062.74|4068.74|4067.24|4064.24|4062.74|4225
1638277500000|2021-11-30 13:05:00|4063.74|4062.24|4068.24|4066.74|4068.24|4066.74|4060.74|4059.24|5075
1638277800000|2021-11-30 13:10:00|4067.94|4066.44|4063.74|4062.24|4069.24|4067.74|4063.74|4062.24|3472
1638278100000|2021-11-30 13:15:00|4064.24|4062.74|4066.24|4064.74|4068.74|4067.24|4062.24|4060.74|5336
1638278400000|2021-11-30 13:20:00|4065.74|4064.24|4057.24|4055.74|4067.24|4065.74|4056.74|4055.24|5704
1638278700000|2021-11-30 13:25:00|4056.74|4055.24|4060.94|4059.44|4063.74|4062.24|4056.74|4055.24|4116
1638279000000|2021-11-30 13:30:00|4060.74|4059.24|4060.24|4058.74|4062.24|4060.74|4053.74|4052.24|5112
1638279300000|2021-11-30 13:35:00|4059.74|4058.24|4065.74|4064.24|4065.74|4064.24|4058.74|4057.24|3771
1638279600000|2021-11-30 13:40:00|4065.44|4063.94|4071.24|4069.74|4071.24|4069.74|4065.24|4063.74|3459
1638279900000|2021-11-30 13:45:00|4070.74|4069.24|4079.24|4077.74|4079.24|4077.74|4070.74|4069.24|6702
1638280200000|2021-11-30 13:50:00|4078.74|4077.24|4084.74|4083.24|4085.24|4083.74|4077.74|4076.24|6324
1638280500000|2021-11-30 13:55:00|4084.94|4083.44|4092.24|4090.74|4092.44|4090.94|4080.74|4079.24|11571
1638280800000|2021-11-30 14:00:00|4091.94|4090.44|4084.24|4082.74|4092.24|4090.74|4082.24|4080.74|10013
1638281100000|2021-11-30 14:05:00|4084.74|4083.24|4086.74|4085.24|4090.44|4088.94|4078.94|4077.44|11612
1638281400000|2021-11-30 14:10:00|4086.24|4084.74|4089.24|4087.74|4091.24|4089.74|4086.24|4084.74|8082
1638281700000|2021-11-30 14:15:00|4088.74|4087.24|4090.24|4088.74|4091.74|4090.24|4084.24|4082.74|10104
1638282000000|2021-11-30 14:20:00|4090.74|4089.24|4095.24|4093.74|4097.24|4095.74|4090.24|4088.74|11013
1638282300000|2021-11-30 14:25:00|4095.74|4094.24|4091.24|4089.74|4097.74|4096.24|4090.74|4089.24|9418
1638282600000|2021-11-30 14:30:00|4090.94|4089.44|4091.74|4090.24|4097.74|4096.24|4086.74|4085.24|14130
1638282900000|2021-11-30 14:35:00|4092.24|4090.74|4087.74|4086.24|4092.74|4091.24|4083.44|4081.94|11428
1638283200000|2021-11-30 14:40:00|4088.74|4087.24|4099.74|4098.24|4101.74|4100.24|4088.74|4087.24|12341
1638283500000|2021-11-30 14:45:00|4099.44|4097.94|4095.24|4093.74|4100.74|4099.24|4091.24|4089.74|13847
1638283800000|2021-11-30 14:50:00|4095.74|4094.24|4091.24|4089.74|4096.74|4095.24|4088.74|4087.24|21067
1638284100000|2021-11-30 14:55:00|4090.74|4089.24|4092.94|4091.44|4099.74|4098.24|4089.74|4088.24|9231
1638284400000|2021-11-30 15:00:00|4092.74|4091.24|4093.24|4091.74|4094.24|4092.74|4087.74|4086.24|16762
1638284700000|2021-11-30 15:05:00|4092.74|4091.24|4104.24|4102.74|4107.24|4105.74|4092.24|4090.74|15659
1638285000000|2021-11-30 15:10:00|4104.26|4102.76|4096.76|4095.26|4105.26|4103.76|4096.26|4094.76|10537
1638285300000|2021-11-30 15:15:00|4095.26|4093.76|4095.76|4094.26|4102.26|4100.76|4095.26|4093.76|11478
1638285600000|2021-11-30 15:20:00|4095.46|4093.96|4089.26|4087.76|4096.46|4094.96|4088.26|4086.76|11459
1638285900000|2021-11-30 15:25:00|4089.46|4087.96|4098.26|4096.76|4098.76|4097.26|4085.76|4084.26|16278
1638286200000|2021-11-30 15:30:00|4098.76|4097.26|4109.26|4107.76|4112.76|4111.26|4096.26|4094.76|28317
1638286500000|2021-11-30 15:35:00|4108.76|4107.26|4099.26|4097.76|4113.26|4111.76|4094.26|4092.76|17547
1638286800000|2021-11-30 15:40:00|4099.46|4097.96|4102.76|4101.26|4106.76|4105.26|4098.76|4097.26|14270
1638287100000|2021-11-30 15:45:00|4103.76|4102.26|4095.76|4094.26|4109.76|4108.26|4095.26|4093.76|20345
1638287400000|2021-11-30 15:50:00|4095.26|4093.76|4082.26|4080.76|4096.26|4094.76|4081.76|4080.26|18529
1638287700000|2021-11-30 15:55:00|4081.46|4079.96|4074.76|4073.26|4083.76|4082.26|4074.76|4073.26|20976
1638288000000|2021-11-30 16:00:00|4074.26|4072.76|4078.76|4077.26|4080.76|4079.26|4070.26|4068.76|29008
1638288300000|2021-11-30 16:05:00|4077.76|4076.26|4084.76|4083.26|4087.76|4086.26|4075.26|4073.76|19034
1638288600000|2021-11-30 16:10:00|4085.26|4083.76|4094.76|4093.26|4094.96|4093.46|4082.76|4081.26|16291
1638288900000|2021-11-30 16:15:00|4094.26|4092.76|4098.76|4097.26|4103.76|4102.26|4093.26|4091.76|20555
1638289200000|2021-11-30 16:20:00|4098.26|4096.76|4085.26|4083.76|4103.76|4102.26|4084.26|4082.76|29351
1638289500000|2021-11-30 16:25:00|4084.26|4082.76|4079.26|4077.76|4087.26|4085.76|4075.76|4074.26|97369
1638289800000|2021-11-30 16:30:00|4075.96|4074.46|4061.26|4059.76|4083.76|4082.26|4059.26|4057.76|132549
1638290100000|2021-11-30 16:35:00|4060.96|4059.46|4067.76|4066.26|4074.76|4073.26|4059.26|4057.76|68256
1638290400000|2021-11-30 16:40:00|4066.76|4065.26|4052.76|4051.26|4067.26|4065.76|4045.26|4043.76|24660
1638290700000|2021-11-30 16:45:00|4052.26|4050.76|4058.26|4056.76|4059.76|4058.26|4049.76|4048.26|16501
1638291000000|2021-11-30 16:50:00|4057.76|4056.26|4046.26|4044.76|4058.76|4057.26|4045.26|4043.76|21300
1638291300000|2021-11-30 16:55:00|4046.76|4045.26|4054.76|4053.26|4056.76|4055.26|4045.26|4043.76|7233
1638291600000|2021-11-30 17:00:00|4054.26|4052.76|4051.26|4049.76|4054.76|4053.26|4048.26|4046.76|5536
1638291900000|2021-11-30 17:05:00|4050.96|4049.46|4053.26|4051.76|4056.76|4055.26|4050.76|4049.26|12325
1638292200000|2021-11-30 17:10:00|4053.76|4052.26|4052.26|4050.76|4056.26|4054.76|4048.46|4046.96|12971
1638292500000|2021-11-30 17:15:00|4052.96|4051.46|4059.96|4058.46|4060.46|4058.96|4052.26|4050.76|10051
1638292800000|2021-11-30 17:20:00|4060.26|4058.76|4060.96|4059.46|4061.76|4060.26|4056.76|4055.26|3517
1638293100000|2021-11-30 17:25:00|4061.26|4059.76|4062.26|4060.76|4063.26|4061.76|4060.26|4058.76|3846
1638293400000|2021-11-30 17:30:00|4061.76|4060.26|4062.76|4061.26|4064.76|4063.26|4059.26|4057.76|3580
1638293700000|2021-11-30 17:35:00|4063.26|4061.76|4062.26|4060.76|4064.76|4063.26|4060.76|4059.26|1697
1638294000000|2021-11-30 17:40:00|4062.76|4061.26|4064.76|4063.26|4065.26|4063.76|4059.76|4058.26|1495
1638294300000|2021-11-30 17:45:00|4064.26|4062.76|4061.26|4059.76|4065.76|4064.26|4060.26|4058.76|1506
1638294600000|2021-11-30 17:50:00|4061.46|4059.96|4061.76|4060.26|4064.26|4062.76|4060.26|4058.76|3006
1638294900000|2021-11-30 17:55:00|4061.96|4060.46|4061.26|4059.76|4063.26|4061.76|4059.26|4057.76|3315
1638295200000|2021-11-30 18:00:00|4061.76|4060.26|4057.76|4056.26|4062.26|4060.76|4057.26|4055.76|1604
1638295500000|2021-11-30 18:05:00|4058.26|4056.76|4056.76|4055.26|4060.26|4058.76|4056.76|4055.26|1338
1638295800000|2021-11-30 18:10:00|4057.26|4055.76|4056.26|4054.76|4058.26|4056.76|4055.76|4054.26|1253
1638296100000|2021-11-30 18:15:00|4056.46|4054.96|4055.76|4054.26|4060.26|4058.76|4055.76|4054.26|877
1638296400000|2021-11-30 18:20:00|4055.46|4053.96|4059.26|4057.76|4059.46|4057.96|4053.76|4052.26|2184
1638296700000|2021-11-30 18:25:00|4058.76|4057.26|4059.76|4058.26|4061.26|4059.76|4057.76|4056.26|785
1638297000000|2021-11-30 18:30:00|4059.26|4057.76|4062.46|4060.96|4064.26|4062.76|4058.76|4057.26|1615
1638297300000|2021-11-30 18:35:00|4062.26|4060.76|4067.26|4065.76|4067.26|4065.76|4062.26|4060.76|2403
1638297600000|2021-11-30 18:40:00|4066.76|4065.26|4067.76|4066.26|4068.26|4066.76|4066.26|4064.76|1211
1638297900000|2021-11-30 18:45:00|4067.96|4066.46|4069.76|4068.26|4070.26|4068.76|4067.76|4066.26|1097
1638298200000|2021-11-30 18:50:00|4069.96|4068.46|4073.76|4072.26|4074.26|4072.76|4069.26|4067.76|1798
1638298500000|2021-11-30 18:55:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|1143
1638298800000|2021-11-30 19:00:00|4076.76|4075.26|4075.26|4073.76|4077.76|4076.26|4073.76|4072.26|987
1638299100000|2021-11-30 19:05:00|4074.76|4073.26|4076.26|4074.76|4076.26|4074.76|4072.76|4071.26|924
1638299400000|2021-11-30 19:10:00|4075.96|4074.46|4076.26|4074.76|4078.26|4076.76|4075.26|4073.76|1016
1638299700000|2021-11-30 19:15:00|4076.76|4075.26|4075.96|4074.46|4076.76|4075.26|4072.76|4071.26|1395
1638300000000|2021-11-30 19:20:00|4076.26|4074.76|4074.76|4073.26|4076.26|4074.76|4073.76|4072.26|646
1638300300000|2021-11-30 19:25:00|4074.46|4072.96|4070.26|4068.76|4078.26|4076.76|4070.26|4068.76|829
1638300600000|2021-11-30 19:30:00|4069.76|4068.26|4072.26|4070.76|4072.96|4071.46|4068.96|4067.46|521
1638300900000|2021-11-30 19:35:00|4071.76|4070.26|4071.26|4069.76|4073.46|4071.96|4070.76|4069.26|1055
1638301200000|2021-11-30 19:40:00|4071.76|4070.26|4066.76|4065.26|4072.76|4071.26|4065.26|4063.76|1413
1638301500000|2021-11-30 19:45:00|4066.96|4065.46|4062.76|4061.26|4067.76|4066.26|4062.76|4061.26|1152
1638301800000|2021-11-30 19:50:00|4063.26|4061.76|4061.76|4060.26|4065.26|4063.76|4061.26|4059.76|1639
1638302100000|2021-11-30 19:55:00|4061.96|4060.46|4064.76|4063.26|4064.76|4063.26|4060.76|4059.26|925
1638302400000|2021-11-30 20:00:00|4064.26|4062.76|4066.26|4064.76|4067.26|4065.76|4062.76|4061.26|2357
1638302700000|2021-11-30 20:05:00|4066.76|4065.26|4064.96|4063.46|4068.76|4067.26|4064.76|4063.26|1438
1638303000000|2021-11-30 20:10:00|4065.26|4063.76|4065.26|4063.76|4067.76|4066.26|4063.26|4061.76|1755
1638303300000|2021-11-30 20:15:00|4065.76|4064.26|4067.26|4065.76|4067.26|4065.76|4064.26|4062.76|1461
1638303600000|2021-11-30 20:20:00|4066.76|4065.26|4066.26|4064.76|4068.76|4067.26|4065.76|4064.26|1229
1638303900000|2021-11-30 20:25:00|4065.26|4063.76|4063.76|4062.26|4068.26|4066.76|4061.76|4060.26|2406
1638304200000|2021-11-30 20:30:00|4063.46|4061.96|4068.76|4067.26|4071.26|4069.76|4062.96|4061.46|1826
1638304500000|2021-11-30 20:35:00|4068.26|4066.76|4067.26|4065.76|4068.76|4067.26|4065.96|4064.46|1577
1638304800000|2021-11-30 20:40:00|4066.76|4065.26|4071.76|4070.26|4072.26|4070.76|4065.96|4064.46|1706
1638305100000|2021-11-30 20:45:00|4072.26|4070.76|4068.26|4066.76|4074.26|4072.76|4067.76|4066.26|2827
1638305400000|2021-11-30 20:50:00|4067.76|4066.26|4060.76|4059.26|4067.76|4066.26|4059.76|4058.26|4564
1638305700000|2021-11-30 20:55:00|4061.26|4059.76|4069.26|4067.76|4072.26|4070.76|4060.26|4058.76|6127
1638306000000|2021-11-30 21:00:00|4068.11|4065.11|4086.11|4083.11|4086.31|4083.31|4064.81|4061.81|71321
1638306300000|2021-11-30 21:05:00|4085.51|4082.51|4080.41|4077.41|4087.61|4084.61|4079.91|4076.91|0
1638306600000|2021-11-30 21:10:00|4080.71|4077.71|4082.01|4079.01|4085.01|4082.01|4080.21|4077.21|0
1638306900000|2021-11-30 21:15:00|4082.21|4079.21|4083.21|4080.21|4084.81|4081.81|4081.21|4078.21|0
1638307200000|2021-11-30 21:20:00|4083.41|4080.41|4083.01|4080.01|4086.61|4083.61|4082.51|4079.51|0
1638307500000|2021-11-30 21:25:00|4082.71|4079.71|4084.51|4081.51|4085.31|4082.31|4082.01|4079.01|0
1638307800000|2021-11-30 21:30:00|4084.81|4081.81|4083.21|4080.21|4085.81|4082.81|4082.21|4079.21|0
1638308100000|2021-11-30 21:35:00|4083.01|4080.01|4084.81|4081.81|4084.81|4081.81|4082.51|4079.51|0
1638308400000|2021-11-30 21:40:00|4085.01|4082.01|4084.51|4081.51|4085.51|4082.51|4084.51|4081.51|0
1638308700000|2021-11-30 21:45:00|4085.01|4082.01|4088.11|4085.11|4088.61|4085.61|4084.61|4081.61|0
1638309000000|2021-11-30 21:50:00|4087.91|4084.91|4086.81|4083.81|4088.61|4085.61|4086.61|4083.61|0
1638309300000|2021-11-30 21:55:00|4087.11|4084.11|4089.01|4086.01|4089.31|4086.31|4087.11|4084.11|0
1638309600000|2021-11-30 22:00:00|4088.91|4085.91|4088.71|4085.71|4089.01|4086.01|4088.71|4085.71|0
1638309900000|2021-11-30 22:05:00|4088.81|4085.81|4088.81|4085.81|4088.91|4085.91|4088.61|4085.61|0
1638310200000|2021-11-30 22:10:00|4088.71|4085.71|4088.71|4085.71|4088.81|4085.81|4088.51|4085.51|0
1638310500000|2021-11-30 22:15:00|4088.61|4085.61|4088.71|4085.71|4088.71|4085.71|4088.41|4085.41|0
1638310800000|2021-11-30 22:20:00|4088.61|4085.61|4088.61|4085.61|4088.71|4085.71|4088.21|4085.21|0
1638311100000|2021-11-30 22:25:00|4088.51|4085.51|4088.71|4085.71|4088.71|4085.71|4088.51|4085.51|0
1638311400000|2021-11-30 22:30:00|4088.51|4085.51|4088.81|4085.81|4088.81|4085.81|4088.41|4085.41|0
1638311700000|2021-11-30 22:35:00|4088.61|4085.61|4088.41|4085.41|4088.71|4085.71|4088.31|4085.31|0
1638312000000|2021-11-30 22:40:00|4088.21|4085.21|4088.61|4085.61|4088.91|4085.91|4088.21|4085.21|0
1638312300000|2021-11-30 22:45:00|4088.51|4085.51|4088.61|4085.61|4088.81|4085.81|4088.31|4085.31|0
1638312600000|2021-11-30 22:50:00|4088.41|4085.41|4088.71|4085.71|4088.71|4085.71|4087.91|4084.91|0
1638312900000|2021-11-30 22:55:00|4088.51|4085.51|4089.31|4086.31|4089.51|4086.51|4088.01|4085.01|0
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4095.51|4092.51|4098.71|4095.71|4090.51|4087.51|0
1638313500000|2021-11-30 23:05:00|4095.71|4092.71|4093.21|4090.21|4096.81|4093.81|4093.21|4090.21|0
1638313800000|2021-11-30 23:10:00|4093.51|4090.51|4091.91|4088.91|4094.31|4091.31|4091.41|4088.41|0
1638314100000|2021-11-30 23:15:00|4092.51|4089.51|4091.41|4088.41|4093.71|4090.71|4090.71|4087.71|0
1638314400000|2021-11-30 23:20:00|4092.21|4089.21|4092.21|4089.21|4093.51|4090.51|4090.41|4087.41|0
1638314700000|2021-11-30 23:25:00|4091.91|4088.91|4091.91|4088.91|4094.21|4091.21|4091.71|4088.71|0
1638315000000|2021-11-30 23:30:00|4092.41|4089.41|4093.51|4090.51|4095.01|4092.01|4092.41|4089.41|0
1638315300000|2021-11-30 23:35:00|4094.01|4091.01|4092.41|4089.41|4094.51|4091.51|4091.71|4088.71|0
1638315600000|2021-11-30 23:40:00|4092.71|4089.71|4087.31|4084.31|4092.91|4089.91|4087.11|4084.11|0
1638315900000|2021-11-30 23:45:00|4087.41|4084.41|4086.01|4083.01|4090.61|4087.61|4084.51|4081.51|0
1638316200000|2021-11-30 23:50:00|4086.41|4083.41|4087.61|4084.61|4088.91|4085.91|4086.01|4083.01|0
1638316500000|2021-11-30 23:55:00|4087.71|4084.71|4088.91|4085.91|4088.91|4085.91|4086.81|4083.81|0
1638316800000|2021-12-01 00:00:00|4089.11|4086.11|4093.51|4090.51|4094.01|4091.01|4088.61|4085.61|0
1638317100000|2021-12-01 00:05:00|4093.61|4090.61|4091.71|4088.71|4096.51|4093.51|4091.41|4088.41|0
1638317400000|2021-12-01 00:10:00|4091.91|4088.91|4086.81|4083.81|4092.71|4089.71|4086.01|4083.01|0
1638317700000|2021-12-01 00:15:00|4086.51|4083.51|4072.01|4070.01|4090.71|4088.71|4070.01|4068.01|936
1638318000000|2021-12-01 00:20:00|4071.71|4069.71|4075.51|4073.51|4075.51|4073.51|4069.01|4067.01|484
1638318300000|2021-12-01 00:25:00|4075.01|4073.01|4069.51|4067.51|4076.51|4074.51|4069.51|4067.51|329
1638318600000|2021-12-01 00:30:00|4070.01|4068.01|4072.71|4070.71|4074.51|4072.51|4070.01|4068.01|293
1638318900000|2021-12-01 00:35:00|4073.01|4071.01|4070.51|4068.51|4073.01|4071.01|4065.51|4063.51|278
1638319200000|2021-12-01 00:40:00|4070.71|4068.71|4076.71|4074.71|4078.51|4076.51|4070.51|4068.51|351
1638319500000|2021-12-01 00:45:00|4077.01|4075.01|4078.71|4076.71|4081.51|4079.51|4076.21|4074.21|208
1638319800000|2021-12-01 00:50:00|4078.51|4076.51|4075.51|4073.51|4079.51|4077.51|4074.51|4072.51|400
1638320100000|2021-12-01 00:55:00|4075.21|4073.21|4074.51|4072.51|4077.01|4075.01|4072.21|4070.21|480
1638320400000|2021-12-01 01:00:00|4074.01|4072.01|4074.01|4072.01|4074.21|4072.21|4068.01|4066.01|382
1638320700000|2021-12-01 01:05:00|4073.51|4071.51|4076.51|4074.51|4079.21|4077.21|4073.51|4071.51|200
1638321000000|2021-12-01 01:10:00|4076.01|4074.01|4084.01|4082.01|4085.71|4083.71|4075.21|4073.21|470
1638321300000|2021-12-01 01:15:00|4083.51|4081.51|4086.01|4084.01|4087.51|4085.51|4082.51|4080.51|270
1638321600000|2021-12-01 01:20:00|4085.51|4083.51|4083.21|4081.21|4088.51|4086.51|4081.71|4079.71|284
1638321900000|2021-12-01 01:25:00|4083.01|4081.01|4085.01|4083.01|4085.01|4083.01|4082.01|4080.01|388
1638322200000|2021-12-01 01:30:00|4084.51|4082.51|4086.21|4084.21|4089.01|4087.01|4083.51|4081.51|357
1638322500000|2021-12-01 01:35:00|4086.01|4084.01|4088.51|4086.51|4089.01|4087.01|4086.01|4084.01|111
1638322800000|2021-12-01 01:40:00|4088.71|4086.71|4089.71|4087.71|4089.71|4087.71|4084.01|4082.01|116
1638323100000|2021-12-01 01:45:00|4090.01|4088.01|4090.51|4088.51|4092.21|4090.21|4089.01|4087.01|151
1638323400000|2021-12-01 01:50:00|4090.21|4088.21|4095.51|4093.51|4097.51|4095.51|4089.51|4087.51|406
1638323700000|2021-12-01 01:55:00|4095.71|4093.71|4094.71|4092.71|4098.51|4096.51|4092.71|4090.71|490
1638324000000|2021-12-01 02:00:00|4094.51|4092.51|4101.01|4099.01|4102.01|4100.01|4094.01|4092.01|659
1638324300000|2021-12-01 02:05:00|4101.51|4099.51|4100.01|4098.01|4103.01|4101.01|4099.71|4097.71|373
1638324600000|2021-12-01 02:10:00|4100.51|4098.51|4100.01|4098.01|4101.71|4099.71|4097.51|4095.51|575
1638324900000|2021-12-01 02:15:00|4100.51|4098.51|4103.01|4101.01|4103.01|4101.01|4099.51|4097.51|470
1638325200000|2021-12-01 02:20:00|4102.51|4100.51|4101.51|4099.51|4103.51|4101.51|4101.01|4099.01|389
1638325500000|2021-12-01 02:25:00|4102.01|4100.01|4104.21|4102.21|4105.01|4103.01|4100.71|4098.71|172
1638325800000|2021-12-01 02:30:00|4104.51|4102.51|4103.51|4101.51|4107.01|4105.01|4103.51|4101.51|185
1638326100000|2021-12-01 02:35:00|4103.21|4101.21|4103.51|4101.51|4105.01|4103.01|4103.01|4101.01|95
1638326400000|2021-12-01 02:40:00|4103.01|4101.01|4103.51|4101.51|4104.01|4102.01|4102.51|4100.51|115
1638326700000|2021-12-01 02:45:00|4104.01|4102.01|4100.01|4098.01|4104.01|4102.01|4099.51|4097.51|108
1638327000000|2021-12-01 02:50:00|4100.71|4098.71|4105.21|4103.21|4106.51|4104.51|4100.01|4098.01|408
1638327300000|2021-12-01 02:55:00|4105.01|4103.01|4106.51|4104.51|4106.51|4104.51|4105.01|4103.01|83
1638327600000|2021-12-01 03:00:00|4106.21|4104.21|4103.51|4101.51|4106.21|4104.21|4101.01|4099.01|255
1638327900000|2021-12-01 03:05:00|4103.01|4101.01|4100.51|4098.51|4103.51|4101.51|4099.51|4097.51|87
1638328200000|2021-12-01 03:10:00|4100.21|4098.21|4100.21|4098.21|4100.21|4098.21|4098.51|4096.51|67
1638328500000|2021-12-01 03:15:00|4100.51|4098.51|4100.51|4098.51|4101.51|4099.51|4100.01|4098.01|78
1638328800000|2021-12-01 03:20:00|4101.01|4099.01|4098.51|4096.51|4101.01|4099.01|4097.51|4095.51|144
1638329100000|2021-12-01 03:25:00|4099.01|4097.01|4101.51|4099.51|4101.71|4099.71|4098.71|4096.71|137
1638329400000|2021-12-01 03:30:00|4101.01|4099.01|4101.51|4099.51|4102.01|4100.01|4099.51|4097.51|98
1638329700000|2021-12-01 03:35:00|4102.01|4100.01|4100.01|4098.01|4103.51|4101.51|4100.01|4098.01|105
1638330000000|2021-12-01 03:40:00|4100.21|4098.21|4091.01|4089.01|4100.21|4098.21|4090.51|4088.51|271
1638330300000|2021-12-01 03:45:00|4090.51|4088.51|4092.21|4090.21|4094.21|4092.21|4090.51|4088.51|407
1638330600000|2021-12-01 03:50:00|4092.51|4090.51|4095.21|4093.21|4095.51|4093.51|4092.21|4090.21|220
1638330900000|2021-12-01 03:55:00|4095.51|4093.51|4096.21|4094.21|4096.51|4094.51|4094.01|4092.01|164
1638331200000|2021-12-01 04:00:00|4096.51|4094.51|4099.51|4097.51|4099.51|4097.51|4096.51|4094.51|142
1638331500000|2021-12-01 04:05:00|4100.01|4098.01|4098.51|4096.51|4100.01|4098.01|4097.51|4095.51|131
1638331800000|2021-12-01 04:10:00|4099.01|4097.01|4099.51|4097.51|4099.51|4097.51|4098.01|4096.01|141
1638332100000|2021-12-01 04:15:00|4099.01|4097.01|4098.51|4096.51|4100.01|4098.01|4098.51|4096.51|79
1638332400000|2021-12-01 04:20:00|4098.01|4096.01|4099.01|4097.01|4100.01|4098.01|4098.01|4096.01|78
1638332700000|2021-12-01 04:25:00|4098.51|4096.51|4100.21|4098.21|4100.51|4098.51|4098.51|4096.51|144
1638333000000|2021-12-01 04:30:00|4100.01|4098.01|4106.21|4104.21|4106.51|4104.51|4100.01|4098.01|525
1638333300000|2021-12-01 04:35:00|4106.01|4104.01|4107.01|4105.01|4107.01|4105.01|4105.01|4103.01|226
1638333600000|2021-12-01 04:40:00|4106.71|4104.71|4106.51|4104.51|4108.01|4106.01|4105.01|4103.01|277
1638333900000|2021-12-01 04:45:00|4106.01|4104.01|4106.01|4104.01|4108.01|4106.01|4106.01|4104.01|123
1638334200000|2021-12-01 04:50:00|4105.71|4103.71|4106.01|4104.01|4107.51|4105.51|4104.51|4102.51|117
1638334500000|2021-12-01 04:55:00|4106.51|4104.51|4107.51|4105.51|4108.51|4106.51|4105.51|4103.51|143
1638334800000|2021-12-01 05:00:00|4108.01|4106.01|4104.21|4102.21|4108.01|4106.01|4103.71|4101.71|111
1638335100000|2021-12-01 05:05:00|4104.51|4102.51|4104.01|4102.01|4105.01|4103.01|4104.01|4102.01|62
1638335400000|2021-12-01 05:10:00|4103.51|4101.51|4102.71|4100.71|4104.01|4102.01|4102.51|4100.51|143
1638335700000|2021-12-01 05:15:00|4103.01|4101.01|4104.01|4102.01|4104.51|4102.51|4103.01|4101.01|65
1638336000000|2021-12-01 05:20:00|4104.51|4102.51|4106.51|4104.51|4106.51|4104.51|4104.21|4102.21|61
1638336300000|2021-12-01 05:25:00|4106.21|4104.21|4105.01|4103.01|4107.01|4105.01|4104.51|4102.51|73
1638336600000|2021-12-01 05:30:00|4105.51|4103.51|4103.51|4101.51|4107.01|4105.01|4103.21|4101.21|357
1638336900000|2021-12-01 05:35:00|4104.01|4102.01|4106.51|4104.51|4106.51|4104.51|4104.01|4102.01|76
1638337200000|2021-12-01 05:40:00|4107.01|4105.01|4106.51|4104.51|4107.01|4105.01|4106.01|4104.01|36
1638337500000|2021-12-01 05:45:00|4107.01|4105.01|4106.21|4104.21|4107.01|4105.01|4106.01|4104.01|43
1638337800000|2021-12-01 05:50:00|4106.01|4104.01|4104.51|4102.51|4106.21|4104.21|4103.51|4101.51|163
1638338100000|2021-12-01 05:55:00|4104.71|4102.71|4103.01|4101.01|4104.71|4102.71|4101.21|4099.21|654
1638338400000|2021-12-01 06:00:00|4103.51|4101.51|4104.01|4102.01|4106.01|4104.01|4102.01|4100.01|396
1638338700000|2021-12-01 06:05:00|4104.21|4102.21|4115.51|4113.51|4115.71|4113.71|4104.01|4102.01|1530
1638339000000|2021-12-01 06:10:00|4116.51|4114.51|4118.51|4116.51|4120.71|4118.71|4116.51|4114.51|1214
1638339300000|2021-12-01 06:15:00|4119.01|4117.01|4118.01|4116.01|4120.51|4118.51|4118.01|4116.01|202
1638339600000|2021-12-01 06:20:00|4118.51|4116.51|4120.01|4118.01|4122.21|4120.21|4118.21|4116.21|278
1638339900000|2021-12-01 06:25:00|4119.71|4117.71|4117.51|4115.51|4119.71|4117.71|4115.21|4113.21|437
1638340200000|2021-12-01 06:30:00|4118.01|4116.01|4118.51|4116.51|4120.01|4118.01|4117.51|4115.51|478
1638340500000|2021-12-01 06:35:00|4118.21|4116.21|4119.71|4117.71|4120.01|4118.01|4118.01|4116.01|259
1638340800000|2021-12-01 06:40:00|4119.51|4117.51|4113.01|4111.01|4119.51|4117.51|4112.21|4110.21|1051
1638341100000|2021-12-01 06:45:00|4113.51|4111.51|4117.51|4115.51|4117.51|4115.51|4112.51|4110.51|716
1638341400000|2021-12-01 06:50:00|4117.01|4115.01|4114.01|4112.01|4117.51|4115.51|4113.51|4111.51|410
1638341700000|2021-12-01 06:55:00|4114.51|4112.51|4118.01|4116.01|4122.01|4120.01|4114.01|4112.01|1214
1638342000000|2021-12-01 07:00:00|4117.76|4116.26|4107.26|4105.76|4120.76|4119.26|4107.26|4105.76|4060
1638342300000|2021-12-01 07:05:00|4106.76|4105.26|4111.96|4110.46|4115.76|4114.26|4105.26|4103.76|2295
1638342600000|2021-12-01 07:10:00|4111.76|4110.26|4110.96|4109.46|4114.46|4112.96|4109.76|4108.26|2035
1638342900000|2021-12-01 07:15:00|4110.76|4109.26|4109.76|4108.26|4115.26|4113.76|4109.76|4108.26|1541
1638343200000|2021-12-01 07:20:00|4108.96|4107.46|4109.26|4107.76|4111.26|4109.76|4106.76|4105.26|1926
1638343500000|2021-12-01 07:25:00|4107.96|4106.46|4109.76|4108.26|4111.26|4109.76|4105.76|4104.26|1224
1638343800000|2021-12-01 07:30:00|4109.96|4108.46|4105.96|4104.46|4109.96|4108.46|4102.76|4101.26|2399
1638344100000|2021-12-01 07:35:00|4106.26|4104.76|4112.26|4110.76|4115.46|4113.96|4104.76|4103.26|4194
1638344400000|2021-12-01 07:40:00|4112.76|4111.26|4115.76|4114.26|4116.26|4114.76|4111.76|4110.26|2923
1638344700000|2021-12-01 07:45:00|4115.46|4113.96|4117.76|4116.26|4118.76|4117.26|4112.76|4111.26|4574
1638345000000|2021-12-01 07:50:00|4118.26|4116.76|4112.76|4111.26|4118.26|4116.76|4110.26|4108.76|3231
1638345300000|2021-12-01 07:55:00|4112.46|4110.96|4106.76|4105.26|4112.46|4110.96|4099.26|4097.76|5117
1638345600000|2021-12-01 08:00:00|4104.76|4103.26|4108.26|4106.76|4110.26|4108.76|4093.46|4091.96|16178
1638345900000|2021-12-01 08:05:00|4108.96|4107.46|4099.26|4097.76|4109.26|4107.76|4098.76|4097.26|7064
1638346200000|2021-12-01 08:10:00|4100.26|4098.76|4098.26|4096.76|4100.26|4098.76|4094.76|4093.26|7061
1638346500000|2021-12-01 08:15:00|4097.26|4095.76|4104.76|4103.26|4105.76|4104.26|4096.76|4095.26|6135
1638346800000|2021-12-01 08:20:00|4104.26|4102.76|4101.26|4099.76|4105.26|4103.76|4096.76|4095.26|5095
1638347100000|2021-12-01 08:25:00|4100.96|4099.46|4096.26|4094.76|4101.76|4100.26|4093.76|4092.26|8356
1638347400000|2021-12-01 08:30:00|4095.96|4094.46|4100.46|4098.96|4101.26|4099.76|4088.46|4086.96|11492
1638347700000|2021-12-01 08:35:00|4100.76|4099.26|4099.26|4097.76|4101.26|4099.76|4096.26|4094.76|6662
1638348000000|2021-12-01 08:40:00|4099.29|4097.79|4093.79|4092.29|4101.79|4100.29|4092.79|4091.29|6442
1638348300000|2021-12-01 08:45:00|4093.29|4091.79|4096.79|4095.29|4097.99|4096.49|4092.29|4090.79|7719
1638348600000|2021-12-01 08:50:00|4097.29|4095.79|4101.79|4100.29|4103.79|4102.29|4095.29|4093.79|4879
1638348900000|2021-12-01 08:55:00|4101.99|4100.49|4109.79|4108.29|4110.29|4108.79|4099.79|4098.29|5605
1638349200000|2021-12-01 09:00:00|4109.29|4107.79|4108.79|4107.29|4114.49|4112.99|4106.79|4105.29|6489
1638349500000|2021-12-01 09:05:00|4108.99|4107.49|4114.29|4112.79|4117.49|4115.99|4108.99|4107.49|8336
1638349800000|2021-12-01 09:10:00|4113.79|4112.29|4117.29|4115.79|4117.29|4115.79|4112.29|4110.79|10361
1638350100000|2021-12-01 09:15:00|4116.79|4115.29|4120.79|4119.29|4122.29|4120.79|4116.29|4114.79|9804
1638350400000|2021-12-01 09:20:00|4119.79|4118.29|4117.79|4116.29|4122.29|4120.79|4115.79|4114.29|8161
1638350700000|2021-12-01 09:25:00|4118.29|4116.79|4120.99|4119.49|4121.29|4119.79|4116.79|4115.29|10616
1638351000000|2021-12-01 09:30:00|4121.29|4119.79|4127.29|4125.79|4128.29|4126.79|4119.79|4118.29|11433
1638351300000|2021-12-01 09:35:00|4127.79|4126.29|4137.49|4135.99|4137.49|4135.99|4127.29|4125.79|13325
1638351600000|2021-12-01 09:40:00|4137.79|4136.29|4135.29|4133.79|4139.49|4137.99|4130.79|4129.29|10732
1638351900000|2021-12-01 09:45:00|4135.79|4134.29|4132.79|4131.29|4135.79|4134.29|4128.29|4126.79|7079
1638352200000|2021-12-01 09:50:00|4132.29|4130.79|4132.99|4131.49|4133.79|4132.29|4130.79|4129.29|6451
1638352500000|2021-12-01 09:55:00|4132.79|4131.29|4134.79|4133.29|4134.79|4133.29|4132.29|4130.79|3721
1638352800000|2021-12-01 10:00:00|4133.79|4132.29|4130.79|4129.29|4134.79|4133.29|4130.79|4129.29|7628
1638353100000|2021-12-01 10:05:00|4131.29|4129.79|4130.79|4129.29|4133.49|4131.99|4128.79|4127.29|4954
1638353400000|2021-12-01 10:10:00|4131.29|4129.79|4126.79|4125.29|4131.29|4129.79|4126.29|4124.79|4527
1638353700000|2021-12-01 10:15:00|4126.29|4124.79|4131.29|4129.79|4131.79|4130.29|4125.79|4124.29|2677
1638354000000|2021-12-01 10:20:00|4130.79|4129.29|4128.79|4127.29|4131.29|4129.79|4127.79|4126.29|2222
1638354300000|2021-12-01 10:25:00|4129.29|4127.79|4130.99|4129.49|4133.29|4131.79|4128.79|4127.29|3392
1638354600000|2021-12-01 10:30:00|4130.79|4129.29|4132.79|4131.29|4133.29|4131.79|4129.79|4128.29|4542
1638354900000|2021-12-01 10:35:00|4133.29|4131.79|4134.29|4132.79|4134.79|4133.29|4132.79|4131.29|5580
1638355200000|2021-12-01 10:40:00|4133.99|4132.49|4133.29|4131.79|4134.79|4133.29|4132.29|4130.79|2759
1638355500000|2021-12-01 10:45:00|4132.79|4131.29|4135.79|4134.29|4137.29|4135.79|4132.79|4131.29|4250
1638355800000|2021-12-01 10:50:00|4135.49|4133.99|4134.79|4133.29|4137.29|4135.79|4131.79|4130.29|5969
1638356100000|2021-12-01 10:55:00|4133.79|4132.29|4132.79|4131.29|4136.29|4134.79|4131.79|4130.29|9442
1638356400000|2021-12-01 11:00:00|4133.29|4131.79|4127.29|4125.79|4133.79|4132.29|4126.79|4125.29|5545
1638356700000|2021-12-01 11:05:00|4127.79|4126.29|4130.29|4128.79|4132.29|4130.79|4127.79|4126.29|1409
1638357000000|2021-12-01 11:10:00|4130.79|4129.29|4126.79|4125.29|4130.79|4129.29|4126.79|4125.29|4411
1638357300000|2021-12-01 11:15:00|4126.49|4124.99|4122.79|4121.29|4126.49|4124.99|4121.29|4119.79|5034
1638357600000|2021-12-01 11:20:00|4123.29|4121.79|4126.29|4124.79|4129.29|4127.79|4123.29|4121.79|5021
1638357900000|2021-12-01 11:25:00|4126.79|4125.29|4126.79|4125.29|4128.79|4127.29|4125.29|4123.79|3750
1638358200000|2021-12-01 11:30:00|4127.29|4125.79|4128.79|4127.29|4129.29|4127.79|4126.79|4125.29|6411
1638358500000|2021-12-01 11:35:00|4128.29|4126.79|4126.29|4124.79|4131.29|4129.79|4126.29|4124.79|1511
1638358800000|2021-12-01 11:40:00|4126.49|4124.99|4130.29|4128.79|4130.79|4129.29|4125.79|4124.29|9053
1638359100000|2021-12-01 11:45:00|4129.79|4128.29|4133.79|4132.29|4133.79|4132.29|4129.29|4127.79|4214
1638359400000|2021-12-01 11:50:00|4133.29|4131.79|4139.29|4137.79|4139.29|4137.79|4132.79|4131.29|3743
1638359700000|2021-12-01 11:55:00|4138.99|4137.49|4139.29|4137.79|4139.79|4138.29|4138.29|4136.79|7296
1638360000000|2021-12-01 12:00:00|4139.79|4138.29|4138.79|4137.29|4141.79|4140.29|4138.79|4137.29|3607
1638360300000|2021-12-01 12:05:00|4139.29|4137.79|4137.79|4136.29|4140.79|4139.29|4137.29|4135.79|7785
1638360600000|2021-12-01 12:10:00|4137.29|4135.79|4142.79|4141.29|4142.79|4141.29|4136.79|4135.29|4406
1638360900000|2021-12-01 12:15:00|4142.29|4140.79|4144.79|4143.29|4147.79|4146.29|4139.79|4138.29|7574
1638361200000|2021-12-01 12:20:00|4145.29|4143.79|4150.29|4148.79|4150.79|4149.29|4144.79|4143.29|9007
1638361500000|2021-12-01 12:25:00|4149.79|4148.29|4149.79|4148.29|4150.79|4149.29|4147.29|4145.79|6330
1638361800000|2021-12-01 12:30:00|4149.29|4147.79|4147.79|4146.29|4152.29|4150.79|4146.79|4145.29|5891
1638362100000|2021-12-01 12:35:00|4148.29|4146.79|4147.79|4146.29|4148.29|4146.79|4144.79|4143.29|10568
1638362400000|2021-12-01 12:40:00|4147|4145.5|4149|4147.5|4149.5|4148|4146.5|4145|2115
1638362700000|2021-12-01 12:45:00|4149.5|4148|4147|4145.5|4149.5|4148|4144.5|4143|2913
1638363000000|2021-12-01 12:50:00|4147.5|4146|4150|4148.5|4150|4148.5|4147.5|4146|1801
1638363300000|2021-12-01 12:55:00|4150.5|4149|4150|4148.5|4151|4149.5|4149.5|4148|2330
1638363600000|2021-12-01 13:00:00|4150.2|4148.7|4148.5|4147|4151|4149.5|4147|4145.5|3804
1638363900000|2021-12-01 13:05:00|4148|4146.5|4148|4146.5|4149|4147.5|4146.7|4145.2|3765
1638364200000|2021-12-01 13:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4145.5|4144|3426
1638364500000|2021-12-01 13:15:00|4147.7|4146.2|4148|4146.5|4148.5|4147|4145.5|4144|3093
1638364800000|2021-12-01 13:20:00|4147.5|4146|4147|4145.5|4148.5|4147|4145|4143.5|3699
1638365100000|2021-12-01 13:25:00|4147.5|4146|4145.5|4144|4148|4146.5|4145|4143.5|2001
1638365400000|2021-12-01 13:30:00|4146|4144.5|4149.5|4148|4150.2|4148.7|4145|4143.5|3705
1638365700000|2021-12-01 13:35:00|4150.7|4149.2|4151|4149.5|4151|4149.5|4149|4147.5|3514
1638366000000|2021-12-01 13:40:00|4150.5|4149|4151.5|4150|4151.5|4150|4148.5|4147|2184
1638366300000|2021-12-01 13:45:00|4151|4149.5|4154|4152.5|4154.5|4153|4151|4149.5|3980
1638366600000|2021-12-01 13:50:00|4153.5|4152|4153.5|4152|4154.5|4153|4151.5|4150|3205
1638366900000|2021-12-01 13:55:00|4153.2|4151.7|4153.5|4152|4155|4153.5|4152|4150.5|3764
1638367200000|2021-12-01 14:00:00|4153|4151.5|4153.5|4152|4154|4152.5|4152.5|4151|3305
1638367500000|2021-12-01 14:05:00|4153|4151.5|4151.5|4150|4153.7|4152.2|4151.5|4150|1846
1638367800000|2021-12-01 14:10:00|4151|4149.5|4152|4150.5|4153|4151.5|4150.5|4149|3191
1638368100000|2021-12-01 14:15:00|4152.2|4150.7|4150|4148.5|4152.5|4151|4150|4148.5|4800
1638368400000|2021-12-01 14:20:00|4150.5|4149|4149|4147.5|4150.5|4149|4148.5|4147|3008
1638368700000|2021-12-01 14:25:00|4148.5|4147|4146.5|4145|4149|4147.5|4146.5|4145|4559
1638369000000|2021-12-01 14:30:00|4147|4145.5|4142.5|4141|4147|4145.5|4141|4139.5|7890
1638369300000|2021-12-01 14:35:00|4141.5|4140|4141.7|4140.2|4144.7|4143.2|4141.5|4140|6044
1638369600000|2021-12-01 14:40:00|4141.5|4140|4143.5|4142|4144.5|4143|4141|4139.5|9988
1638369900000|2021-12-01 14:45:00|4143|4141.5|4142.5|4141|4146|4144.5|4142|4140.5|9369
1638370200000|2021-12-01 14:50:00|4142|4140.5|4142.5|4141|4143.7|4142.2|4138.5|4137|9465
1638370500000|2021-12-01 14:55:00|4142.2|4140.7|4145.2|4143.7|4146.2|4144.7|4141.5|4140|5021
1638370800000|2021-12-01 15:00:00|4144.7|4143.2|4144|4142.5|4150.5|4149|4142.2|4140.7|9828
1638371100000|2021-12-01 15:05:00|4144.5|4143|4154|4152.5|4154|4152.5|4143|4141.5|6264
1638371400000|2021-12-01 15:10:00|4154.15|4152.65|4154.65|4153.15|4156.15|4154.65|4152.15|4150.65|12159
1638371700000|2021-12-01 15:15:00|4155.15|4153.65|4156.65|4155.15|4157.15|4155.65|4154.15|4152.65|6756
1638372000000|2021-12-01 15:20:00|4157.15|4155.65|4158.15|4156.65|4158.65|4157.15|4153.15|4151.65|5997
1638372300000|2021-12-01 15:25:00|4158.65|4157.15|4151.65|4150.15|4160.15|4158.65|4151.65|4150.15|7887
1638372600000|2021-12-01 15:30:00|4151.85|4150.35|4154.15|4152.65|4157.15|4155.65|4151.65|4150.15|4732
1638372900000|2021-12-01 15:35:00|4154.65|4153.15|4151.65|4150.15|4156.65|4155.15|4151.65|4150.15|5231
1638373200000|2021-12-01 15:40:00|4151.15|4149.65|4157.65|4156.15|4158.15|4156.65|4147.85|4146.35|5985
1638373500000|2021-12-01 15:45:00|4158.15|4156.65|4163.65|4162.15|4164.15|4162.65|4157.65|4156.15|6950
1638373800000|2021-12-01 15:50:00|4163.35|4161.85|4165.65|4164.15|4166.15|4164.65|4162.15|4160.65|8062
1638374100000|2021-12-01 15:55:00|4164.85|4163.35|4166.65|4165.15|4169.65|4168.15|4164.65|4163.15|9464
1638374400000|2021-12-01 16:00:00|4167.15|4165.65|4167.15|4165.65|4168.15|4166.65|4164.15|4162.65|8363
1638374700000|2021-12-01 16:05:00|4166.65|4165.15|4172.65|4171.15|4173.15|4171.65|4166.65|4165.15|11232
1638375000000|2021-12-01 16:10:00|4172.85|4171.35|4181.65|4180.15|4182.15|4180.65|4172.85|4171.35|11559
1638375300000|2021-12-01 16:15:00|4182.15|4180.65|4189.15|4187.65|4189.15|4187.65|4181.15|4179.65|16840
1638375600000|2021-12-01 16:20:00|4188.65|4187.15|4186.15|4184.65|4188.65|4187.15|4185.15|4183.65|25439
1638375900000|2021-12-01 16:25:00|4186.65|4185.15|4179.15|4177.65|4188.65|4187.15|4178.65|4177.15|49271
1638376200000|2021-12-01 16:30:00|4179.7|4178.2|4180.5|4179|4185.5|4184|4173|4171.5|70383
1638376500000|2021-12-01 16:35:00|4180|4178.5|4174.5|4173|4180.5|4179|4173.7|4172.2|28400
1638376800000|2021-12-01 16:40:00|4175|4173.5|4172|4170.5|4175|4173.5|4171|4169.5|12125
1638377100000|2021-12-01 16:45:00|4171.5|4170|4171|4169.5|4172.5|4171|4168|4166.5|9228
1638377400000|2021-12-01 16:50:00|4170.5|4169|4163.5|4162|4170.5|4169|4163.5|4162|7338
1638377700000|2021-12-01 16:55:00|4164|4162.5|4161|4159.5|4164|4162.5|4156|4154.5|10415
1638378000000|2021-12-01 17:00:00|4160.7|4159.2|4165.5|4164|4166|4164.5|4159|4157.5|3692
1638378300000|2021-12-01 17:05:00|4165|4163.5|4164.7|4163.2|4168|4166.5|4163.5|4162|3431
1638378600000|2021-12-01 17:10:00|4165|4163.5|4167.5|4166|4168.5|4167|4164|4162.5|5281
1638378900000|2021-12-01 17:15:00|4167|4165.5|4169.7|4168.2|4171.7|4170.2|4166.7|4165.2|2265
1638379200000|2021-12-01 17:20:00|4170|4168.5|4166.5|4165|4171.5|4170|4166.2|4164.7|1490
1638379500000|2021-12-01 17:25:00|4167|4165.5|4161|4159.5|4168|4166.5|4160.5|4159|4476
1638379800000|2021-12-01 17:30:00|4161.5|4160|4162.5|4161|4163.5|4162|4160|4158.5|2807
1638380100000|2021-12-01 17:35:00|4162|4160.5|4165|4163.5|4165.2|4163.7|4160|4158.5|4605
1638380400000|2021-12-01 17:40:00|4165.7|4164.2|4162|4160.5|4165.7|4164.2|4161|4159.5|2765
1638380700000|2021-12-01 17:45:00|4162.2|4160.7|4160|4158.5|4163|4161.5|4159.5|4158|1184
1638381000000|2021-12-01 17:50:00|4159.7|4158.2|4153.5|4152|4160|4158.5|4153|4151.5|3710
1638381300000|2021-12-01 17:55:00|4153|4151.5|4144.5|4143|4153|4151.5|4144|4142.5|6760
1638381600000|2021-12-01 18:00:00|4144|4142.5|4142.5|4141|4149.5|4148|4142|4140.5|4678
1638381900000|2021-12-01 18:05:00|4143|4141.5|4133.5|4132|4144|4142.5|4130.5|4129|5820
1638382200000|2021-12-01 18:10:00|4133.2|4131.7|4135|4133.5|4135|4133.5|4130|4128.5|5720
1638382500000|2021-12-01 18:15:00|4134.5|4133|4130|4128.5|4137.5|4136|4130|4128.5|1952
1638382800000|2021-12-01 18:20:00|4130.5|4129|4136.7|4135.2|4137.5|4136|4130.2|4128.7|2193
1638383100000|2021-12-01 18:25:00|4136.5|4135|4140|4138.5|4141|4139.5|4136|4134.5|1814
1638383400000|2021-12-01 18:30:00|4140.2|4138.7|4138|4136.5|4141|4139.5|4136|4134.5|2419
1638383700000|2021-12-01 18:35:00|4137.7|4136.2|4140.5|4139|4142.5|4141|4137.5|4136|2219
1638384000000|2021-12-01 18:40:00|4141.5|4140|4132.5|4131|4141.5|4140|4128|4126.5|4243
1638384300000|2021-12-01 18:45:00|4132|4130.5|4120.5|4119|4132.5|4131|4119.7|4118.2|3994
1638384600000|2021-12-01 18:50:00|4121|4119.5|4129.5|4128|4131|4129.5|4121|4119.5|2621
1638384900000|2021-12-01 18:55:00|4129.2|4127.7|4133.5|4132|4134.2|4132.7|4128.7|4127.2|1819
1638385200000|2021-12-01 19:00:00|4132.7|4131.2|4130|4128.5|4135|4133.5|4129.2|4127.7|4145
1638385500000|2021-12-01 19:05:00|4130.2|4128.7|4127.5|4126|4132.5|4131|4127|4125.5|2130
1638385800000|2021-12-01 19:10:00|4128.2|4126.7|4126.5|4125|4128.5|4127|4121.5|4120|2124
1638386100000|2021-12-01 19:15:00|4126.7|4125.2|4122|4120.5|4129|4127.5|4120.5|4119|2047
1638386400000|2021-12-01 19:20:00|4122.5|4121|4127.7|4126.2|4128.5|4127|4121.5|4120|1750
1638386700000|2021-12-01 19:25:00|4128|4126.5|4132.5|4131|4133.5|4132|4127.5|4126|1733
1638387000000|2021-12-01 19:30:00|4132.2|4130.7|4132.5|4131|4136.5|4135|4131.5|4130|1600
1638387300000|2021-12-01 19:35:00|4132|4130.5|4132|4130.5|4133.2|4131.7|4128|4126.5|991
1638387600000|2021-12-01 19:40:00|4132.5|4131|4128.5|4127|4132.5|4131|4126.5|4125|1038
1638387900000|2021-12-01 19:45:00|4128.2|4126.7|4130.5|4129|4132|4130.5|4126.5|4125|1433
1638388200000|2021-12-01 19:50:00|4130|4128.5|4125.2|4123.7|4133.5|4132|4124.7|4123.2|1863
1638388500000|2021-12-01 19:55:00|4125.5|4124|4125.5|4124|4127.7|4126.2|4124|4122.5|1263
1638388800000|2021-12-01 20:00:00|4126|4124.5|4120.5|4119|4128|4126.5|4120.2|4118.7|1736
1638389100000|2021-12-01 20:05:00|4121|4119.5|4116|4114.5|4123.5|4122|4115.5|4114|3085
1638389400000|2021-12-01 20:10:00|4116.5|4115|4119.5|4118|4120|4118.5|4115.5|4114|1588
1638389700000|2021-12-01 20:15:00|4119|4117.5|4110.5|4109|4119|4117.5|4109.5|4108|2632
1638390000000|2021-12-01 20:20:00|4111|4109.5|4104|4102.5|4111|4109.5|4103.5|4102|3232
1638390300000|2021-12-01 20:25:00|4104.2|4102.7|4105.5|4104|4110|4108.5|4101|4099.5|4067
1638390600000|2021-12-01 20:30:00|4104.5|4103|4105.2|4103.7|4107|4105.5|4100.7|4099.2|2970
1638390900000|2021-12-01 20:35:00|4105|4103.5|4107.7|4106.2|4109|4107.5|4100.5|4099|2800
1638391200000|2021-12-01 20:40:00|4107.5|4106|4114|4112.5|4114|4112.5|4106.5|4105|1853
1638391500000|2021-12-01 20:45:00|4113|4111.5|4102.5|4101|4114.5|4113|4102|4100.5|2350
1638391800000|2021-12-01 20:50:00|4102|4100.5|4096|4094.5|4103|4101.5|4096|4094.5|4710
1638392100000|2021-12-01 20:55:00|4095.5|4094|4083|4081.5|4095.5|4094|4083|4081.5|8642
1638392400000|2021-12-01 21:00:00|4082.65|4079.65|4086.65|4083.65|4090.75|4087.75|4072.05|4069.05|29234
1638392700000|2021-12-01 21:05:00|4086.35|4083.35|4086.95|4083.95|4087.15|4084.15|4085.65|4082.65|0
1638393000000|2021-12-01 21:10:00|4090.35|4087.35|4093.15|4090.15|4096.85|4093.85|4090.05|4087.05|0
1638393300000|2021-12-01 21:15:00|4093.45|4090.45|4088.75|4085.75|4094.25|4091.25|4086.35|4083.35|0
1638393600000|2021-12-01 21:20:00|4089.55|4086.55|4091.85|4088.85|4092.35|4089.35|4088.25|4085.25|0
1638393900000|2021-12-01 21:25:00|4091.65|4088.65|4088.85|4085.85|4092.15|4089.15|4087.45|4084.45|0
1638394200000|2021-12-01 21:30:00|4088.75|4085.75|4087.45|4084.45|4089.05|4086.05|4085.35|4082.35|0
1638394500000|2021-12-01 21:35:00|4085.65|4082.65|4087.15|4084.15|4089.05|4086.05|4085.35|4082.35|0
1638394800000|2021-12-01 21:40:00|4087.45|4084.45|4081.75|4078.75|4087.55|4084.55|4081.15|4078.15|0
1638395100000|2021-12-01 21:45:00|4082.65|4079.65|4087.45|4084.45|4087.95|4084.95|4081.15|4078.15|0
1638395400000|2021-12-01 21:50:00|4087.95|4084.95|4088.75|4085.75|4089.25|4086.25|4086.35|4083.35|0
1638395700000|2021-12-01 21:55:00|4088.85|4085.85|4087.35|4084.35|4091.05|4088.05|4086.65|4083.65|0
1638396000000|2021-12-01 22:00:00|4087.25|4084.25|4087.95|4084.95|4088.25|4085.25|4087.25|4084.25|0
1638396300000|2021-12-01 22:05:00|4087.85|4084.85|4088.35|4085.35|4088.55|4085.55|4087.85|4084.85|0
1638396600000|2021-12-01 22:10:00|4088.25|4085.25|4087.35|4084.35|4088.55|4085.55|4087.35|4084.35|0
1638396900000|2021-12-01 22:15:00|4087.15|4084.15|4087.55|4084.55|4087.55|4084.55|4086.85|4083.85|0
1638397200000|2021-12-01 22:20:00|4087.45|4084.45|4088.95|4085.95|4088.95|4085.95|4087.25|4084.25|0
1638397500000|2021-12-01 22:25:00|4089.05|4086.05|4089.25|4086.25|4089.25|4086.25|4089.05|4086.05|0
1638397800000|2021-12-01 22:30:00|4089.35|4086.35|4090.25|4087.25|4090.25|4087.25|4089.25|4086.25|0
1638398100000|2021-12-01 22:35:00|4090.15|4087.15|4089.85|4086.85|4090.25|4087.25|4089.85|4086.85|0
1638398400000|2021-12-01 22:40:00|4089.95|4086.95|4090.45|4087.45|4090.65|4087.65|4089.95|4086.95|0
1638398700000|2021-12-01 22:45:00|4090.25|4087.25|4090.55|4087.55|4090.55|4087.55|4090.25|4087.25|0
1638399000000|2021-12-01 22:50:00|4090.65|4087.65|4091.15|4088.15|4091.35|4088.35|4090.65|4087.65|0
1638399300000|2021-12-01 22:55:00|4091.35|4088.35|4091.15|4088.15|4091.35|4088.35|4090.95|4087.95|0
1638399600000|2021-12-01 23:00:00|4091.25|4088.25|4095.75|4092.75|4098.85|4095.85|4091.25|4088.25|0
1638399900000|2021-12-01 23:05:00|4095.85|4092.85|4099.45|4096.45|4099.65|4096.65|4094.75|4091.75|0
1638400200000|2021-12-01 23:10:00|4099.55|4096.55|4098.45|4095.45|4102.05|4099.05|4098.15|4095.15|0
1638400500000|2021-12-01 23:15:00|4098.35|4095.35|4093.55|4090.55|4098.85|4095.85|4093.15|4090.15|0
1638400800000|2021-12-01 23:20:00|4093.65|4090.65|4087.95|4084.95|4096.05|4093.05|4087.45|4084.45|0
1638401100000|2021-12-01 23:25:00|4088.05|4085.05|4092.65|4089.65|4093.15|4090.15|4088.05|4085.05|0
1638401400000|2021-12-01 23:30:00|4092.95|4089.95|4099.95|4096.95|4099.95|4096.95|4092.75|4089.75|0
1638401700000|2021-12-01 23:35:00|4100.15|4097.15|4099.95|4096.95|4101.45|4098.45|4098.35|4095.35|0
1638402000000|2021-12-01 23:40:00|4100.05|4097.05|4100.45|4097.45|4101.45|4098.45|4098.35|4095.35|0
1638402300000|2021-12-01 23:45:00|4100.75|4097.75|4103.85|4100.85|4104.85|4101.85|4100.75|4097.75|0
1638402600000|2021-12-01 23:50:00|4104.05|4101.05|4106.45|4103.45|4107.25|4104.25|4104.05|4101.05|0
1638402900000|2021-12-01 23:55:00|4106.95|4103.95|4106.95|4103.95|4108.25|4105.25|4106.15|4103.15|0
1638403200000|2021-12-02 00:00:00|4107.05|4104.05|4107.75|4104.75|4109.15|4106.15|4105.65|4102.65|0
1638403500000|2021-12-02 00:05:00|4107.45|4104.45|4107.25|4104.25|4109.25|4106.25|4106.95|4103.95|0
1638403800000|2021-12-02 00:10:00|4107.05|4104.05|4104.35|4101.35|4107.25|4104.25|4102.55|4099.55|0
1638404100000|2021-12-02 00:15:00|4104.25|4101.25|4103.45|4101.45|4105.55|4102.55|4096.25|4094.25|974
1638404400000|2021-12-02 00:20:00|4103.75|4101.75|4108.25|4106.25|4108.25|4106.25|4103.45|4101.45|212
1638404700000|2021-12-02 00:25:00|4108.75|4106.75|4108.75|4106.75|4110.95|4108.95|4106.25|4104.25|329
1638405000000|2021-12-02 00:30:00|4108.45|4106.45|4110.75|4108.75|4112.25|4110.25|4108.45|4106.45|264
1638405300000|2021-12-02 00:35:00|4110.25|4108.25|4110.75|4108.75|4113.75|4111.75|4109.75|4107.75|409
1638405600000|2021-12-02 00:40:00|4111.25|4109.25|4107.75|4105.75|4112.75|4110.75|4107.75|4105.75|521
1638405900000|2021-12-02 00:45:00|4107.25|4105.25|4103.25|4101.25|4107.25|4105.25|4097.75|4095.75|1058
1638406200000|2021-12-02 00:50:00|4102.45|4100.45|4102.95|4100.95|4103.45|4101.45|4097.45|4095.45|344
1638406500000|2021-12-02 00:55:00|4103.25|4101.25|4104.45|4102.45|4108.75|4106.75|4102.45|4100.45|215
1638406800000|2021-12-02 01:00:00|4104.75|4102.75|4105.45|4103.45|4109.25|4107.25|4100.95|4098.95|559
1638407100000|2021-12-02 01:05:00|4105.75|4103.75|4107.95|4105.95|4109.45|4107.45|4103.45|4101.45|187
1638407400000|2021-12-02 01:10:00|4108.25|4106.25|4107.45|4105.45|4108.95|4106.95|4103.95|4101.95|224
1638407700000|2021-12-02 01:15:00|4107.75|4105.75|4100.25|4098.25|4109.95|4107.95|4100.25|4098.25|300
1638408000000|2021-12-02 01:20:00|4100.75|4098.75|4100.95|4098.95|4106.45|4104.45|4099.25|4097.25|280
1638408300000|2021-12-02 01:25:00|4101.25|4099.25|4105.45|4103.45|4109.95|4107.95|4101.25|4099.25|317
1638408600000|2021-12-02 01:30:00|4105.25|4103.25|4107.95|4105.95|4109.95|4107.95|4104.25|4102.25|288
1638408900000|2021-12-02 01:35:00|4108.25|4106.25|4110.95|4108.95|4111.75|4109.75|4105.95|4103.95|297
1638409200000|2021-12-02 01:40:00|4110.45|4108.45|4110.45|4108.45|4115.45|4113.45|4109.45|4107.45|439
1638409500000|2021-12-02 01:45:00|4110.75|4108.75|4112.45|4110.45|4113.75|4111.75|4108.45|4106.45|250
1638409800000|2021-12-02 01:50:00|4112.25|4110.25|4113.25|4111.25|4117.75|4115.75|4110.75|4108.75|212
1638410100000|2021-12-02 01:55:00|4112.75|4110.75|4118.75|4116.75|4121.75|4119.75|4112.75|4110.75|455
1638410400000|2021-12-02 02:00:00|4119.25|4117.25|4116.75|4114.75|4119.25|4117.25|4112.75|4110.75|487
1638410700000|2021-12-02 02:05:00|4116.25|4114.25|4119.95|4117.95|4120.45|4118.45|4115.75|4113.75|569
1638411000000|2021-12-02 02:10:00|4119.75|4117.75|4119.75|4117.75|4122.25|4120.25|4118.95|4116.95|243
1638411300000|2021-12-02 02:15:00|4118.75|4116.75|4118.75|4116.75|4122.75|4120.75|4117.75|4115.75|400
1638411600000|2021-12-02 02:20:00|4118.25|4116.25|4118.75|4116.75|4119.25|4117.25|4116.75|4114.75|207
1638411900000|2021-12-02 02:25:00|4118.25|4116.25|4118.75|4116.75|4119.75|4117.75|4116.75|4114.75|168
1638412200000|2021-12-02 02:30:00|4118.95|4116.95|4120.25|4118.25|4121.95|4119.95|4118.75|4116.75|144
1638412500000|2021-12-02 02:35:00|4119.95|4117.95|4121.45|4119.45|4122.95|4120.95|4119.25|4117.25|112
1638412800000|2021-12-02 02:40:00|4121.75|4119.75|4126.95|4124.95|4127.95|4125.95|4121.45|4119.45|193
1638413100000|2021-12-02 02:45:00|4127.25|4125.25|4123.45|4121.45|4127.25|4125.25|4121.45|4119.45|223
1638413400000|2021-12-02 02:50:00|4123.25|4121.25|4126.25|4124.25|4127.25|4125.25|4121.95|4119.95|221
1638413700000|2021-12-02 02:55:00|4126.45|4124.45|4131.25|4129.25|4131.75|4129.75|4125.95|4123.95|218
1638414000000|2021-12-02 03:00:00|4131.75|4129.75|4128.95|4126.95|4131.75|4129.75|4128.25|4126.25|87
1638414300000|2021-12-02 03:05:00|4128.75|4126.75|4128.25|4126.25|4129.45|4127.45|4125.25|4123.25|180
1638414600000|2021-12-02 03:10:00|4127.95|4125.95|4124.25|4122.25|4129.75|4127.75|4123.75|4121.75|301
1638414900000|2021-12-02 03:15:00|4124.45|4122.45|4121.95|4119.95|4125.45|4123.45|4121.25|4119.25|145
1638415200000|2021-12-02 03:20:00|4122.25|4120.25|4121.75|4119.75|4124.75|4122.75|4121.75|4119.75|55
1638415500000|2021-12-02 03:25:00|4121.45|4119.45|4123.95|4121.95|4125.25|4123.25|4119.95|4117.95|81
1638415800000|2021-12-02 03:30:00|4124.25|4122.25|4125.75|4123.75|4127.25|4125.25|4122.75|4120.75|75
1638416100000|2021-12-02 03:35:00|4126.45|4124.45|4123.95|4121.95|4126.45|4124.45|4121.25|4119.25|92
1638416400000|2021-12-02 03:40:00|4123.75|4121.75|4122.75|4120.75|4124.75|4122.75|4121.95|4119.95|62
1638416700000|2021-12-02 03:45:00|4123.25|4121.25|4125.45|4123.45|4126.75|4124.75|4120.45|4118.45|72
1638417000000|2021-12-02 03:50:00|4125.25|4123.25|4125.95|4123.95|4127.95|4125.95|4124.95|4122.95|83
1638417300000|2021-12-02 03:55:00|4125.75|4123.75|4126.75|4124.75|4128.25|4126.25|4124.75|4122.75|87
1638417600000|2021-12-02 04:00:00|4126.95|4124.95|4130.45|4128.45|4131.75|4129.75|4126.95|4124.95|156
1638417900000|2021-12-02 04:05:00|4130.75|4128.75|4127.25|4125.25|4130.95|4128.95|4126.75|4124.75|106
1638418200000|2021-12-02 04:10:00|4126.95|4124.95|4129.75|4127.75|4130.75|4128.75|4126.75|4124.75|78
1638418500000|2021-12-02 04:15:00|4129.25|4127.25|4127.45|4125.45|4130.95|4128.95|4126.25|4124.25|118
1638418800000|2021-12-02 04:20:00|4127.75|4125.75|4127.95|4125.95|4128.75|4126.75|4125.95|4123.95|40
1638419100000|2021-12-02 04:25:00|4127.75|4125.75|4126.75|4124.75|4128.45|4126.45|4125.75|4123.75|49
1638419400000|2021-12-02 04:30:00|4127.25|4125.25|4130.45|4128.45|4130.75|4128.75|4125.75|4123.75|166
1638419700000|2021-12-02 04:35:00|4130.25|4128.25|4129.75|4127.75|4131.25|4129.25|4127.25|4125.25|112
1638420000000|2021-12-02 04:40:00|4128.95|4126.95|4128.95|4126.95|4130.95|4128.95|4126.95|4124.95|108
1638420300000|2021-12-02 04:45:00|4129.25|4127.25|4129.95|4127.95|4130.45|4128.45|4127.45|4125.45|60
1638420600000|2021-12-02 04:50:00|4129.75|4127.75|4126.45|4124.45|4130.45|4128.45|4125.95|4123.95|99
1638420900000|2021-12-02 04:55:00|4126.25|4124.25|4126.45|4124.45|4126.75|4124.75|4124.75|4122.75|163
1638421200000|2021-12-02 05:00:00|4126.25|4124.25|4124.45|4122.45|4126.25|4124.25|4123.25|4121.25|176
1638421500000|2021-12-02 05:05:00|4124.75|4122.75|4121.95|4119.95|4125.75|4123.75|4121.25|4119.25|245
1638421800000|2021-12-02 05:10:00|4122.25|4120.25|4122.45|4120.45|4122.75|4120.75|4120.75|4118.75|148
1638422100000|2021-12-02 05:15:00|4122.25|4120.25|4122.25|4120.25|4122.75|4120.75|4120.25|4118.25|222
1638422400000|2021-12-02 05:20:00|4121.25|4119.25|4123.25|4121.25|4123.25|4121.25|4120.95|4118.95|182
1638422700000|2021-12-02 05:25:00|4123.45|4121.45|4125.75|4123.75|4126.75|4124.75|4123.25|4121.25|133
1638423000000|2021-12-02 05:30:00|4124.25|4122.25|4126.45|4124.45|4127.75|4125.75|4122.75|4120.75|206
1638423300000|2021-12-02 05:35:00|4126.75|4124.75|4128.25|4126.25|4128.95|4126.95|4125.75|4123.75|174
1638423600000|2021-12-02 05:40:00|4128.75|4126.75|4129.25|4127.25|4129.75|4127.75|4128.75|4126.75|156
1638423900000|2021-12-02 05:45:00|4129.45|4127.45|4130.75|4128.75|4131.25|4129.25|4129.25|4127.25|122
1638424200000|2021-12-02 05:50:00|4130.95|4128.95|4132.75|4130.75|4132.75|4130.75|4129.25|4127.25|391
1638424500000|2021-12-02 05:55:00|4132.25|4130.25|4131.95|4129.95|4132.75|4130.75|4130.45|4128.45|244
1638424800000|2021-12-02 06:00:00|4131.25|4129.25|4124.95|4122.95|4131.45|4129.45|4124.75|4122.75|257
1638425100000|2021-12-02 06:05:00|4125.25|4123.25|4124.95|4122.95|4126.95|4124.95|4123.75|4121.75|114
1638425400000|2021-12-02 06:10:00|4124.75|4122.75|4130.25|4128.25|4130.25|4128.25|4124.75|4122.75|352
1638425700000|2021-12-02 06:15:00|4128.45|4126.45|4125.75|4123.75|4129.45|4127.45|4125.75|4123.75|308
1638426000000|2021-12-02 06:20:00|4125.95|4123.95|4122.95|4120.95|4126.45|4124.45|4122.75|4120.75|220
1638426300000|2021-12-02 06:25:00|4123.25|4121.25|4123.25|4121.25|4124.25|4122.25|4122.25|4120.25|183
1638426600000|2021-12-02 06:30:00|4123.45|4121.45|4130.25|4128.25|4130.25|4128.25|4123.25|4121.25|341
1638426900000|2021-12-02 06:35:00|4130.75|4128.75|4135.25|4133.25|4135.95|4133.95|4129.45|4127.45|553
1638427200000|2021-12-02 06:40:00|4135.45|4133.45|4136.45|4134.45|4138.25|4136.25|4134.45|4132.45|739
1638427500000|2021-12-02 06:45:00|4136.75|4134.75|4135.45|4133.45|4138.45|4136.45|4133.75|4131.75|633
1638427800000|2021-12-02 06:50:00|4135.25|4133.25|4138.25|4136.25|4139.75|4137.75|4134.25|4132.25|721
1638428100000|2021-12-02 06:55:00|4138.75|4136.75|4144.95|4142.95|4148.25|4146.25|4137.45|4135.45|1362
1638428400000|2021-12-02 07:00:00|4144.7|4143.2|4146.5|4145|4151|4149.5|4139|4137.5|2473
1638428700000|2021-12-02 07:05:00|4147|4145.5|4142.2|4140.7|4153.2|4151.7|4142.2|4140.7|4538
1638429000000|2021-12-02 07:10:00|4142|4140.5|4141|4139.5|4144.2|4142.7|4138|4136.5|1498
1638429300000|2021-12-02 07:15:00|4140.5|4139|4139.2|4137.7|4141|4139.5|4135|4133.5|1498
1638429600000|2021-12-02 07:20:00|4139.5|4138|4132.5|4131|4139.7|4138.2|4131.5|4130|1624
1638429900000|2021-12-02 07:25:00|4132|4130.5|4128|4126.5|4138.5|4137|4124.5|4123|2003
1638430200000|2021-12-02 07:30:00|4128.2|4126.7|4127|4125.5|4131|4129.5|4126.5|4125|1888
1638430500000|2021-12-02 07:35:00|4127.5|4126|4132.5|4131|4133.5|4132|4127|4125.5|1719
1638430800000|2021-12-02 07:40:00|4132|4130.5|4132|4130.5|4135|4133.5|4129|4127.5|2115
1638431100000|2021-12-02 07:45:00|4132.5|4131|4136.5|4135|4137|4135.5|4130.5|4129|2287
1638431400000|2021-12-02 07:50:00|4136|4134.5|4136|4134.5|4138.5|4137|4132.5|4131|2324
1638431700000|2021-12-02 07:55:00|4135.7|4134.2|4128.7|4127.2|4137|4135.5|4126|4124.5|3932
1638432000000|2021-12-02 08:00:00|4129.2|4127.7|4119.5|4118|4132.7|4131.2|4117.5|4116|18270
1638432300000|2021-12-02 08:05:00|4120|4118.5|4115|4113.5|4125|4123.5|4114|4112.5|11004
1638432600000|2021-12-02 08:10:00|4114.7|4113.2|4115.5|4114|4116|4114.5|4110|4108.5|10635
1638432900000|2021-12-02 08:15:00|4116|4114.5|4121.5|4120|4124|4122.5|4112.5|4111|9585
1638433200000|2021-12-02 08:20:00|4120.5|4119|4125|4123.5|4126.5|4125|4119|4117.5|5529
1638433500000|2021-12-02 08:25:00|4125.5|4124|4125|4123.5|4127.5|4126|4122|4120.5|11251
1638433800000|2021-12-02 08:30:00|4125.2|4123.7|4110.5|4109|4125.2|4123.7|4109|4107.5|9164
1638434100000|2021-12-02 08:35:00|4111.5|4110|4113.5|4112|4118.5|4117|4110.5|4109|6886
1638434400000|2021-12-02 08:40:00|4113.65|4112.15|4120.85|4119.35|4122.15|4120.65|4111.65|4110.15|7810
1638434700000|2021-12-02 08:45:00|4121.65|4120.15|4122.65|4121.15|4123.65|4122.15|4118.15|4116.65|4834
1638435000000|2021-12-02 08:50:00|4122.15|4120.65|4127.65|4126.15|4130.15|4128.65|4121.65|4120.15|7651
1638435300000|2021-12-02 08:55:00|4128.15|4126.65|4128.15|4126.65|4130.15|4128.65|4124.65|4123.15|4974
1638435600000|2021-12-02 09:00:00|4127.65|4126.15|4130.65|4129.15|4132.15|4130.65|4123.15|4121.65|6285
1638435900000|2021-12-02 09:05:00|4130.15|4128.65|4132.15|4130.65|4134.15|4132.65|4129.15|4127.65|7342
1638436200000|2021-12-02 09:10:00|4132.65|4131.15|4139.15|4137.65|4139.65|4138.15|4132.15|4130.65|8282
1638436500000|2021-12-02 09:15:00|4138.65|4137.15|4144.15|4142.65|4145.85|4144.35|4138.65|4137.15|7208
1638436800000|2021-12-02 09:20:00|4143.35|4141.85|4142.65|4141.15|4144.15|4142.65|4137.65|4136.15|9528
1638437100000|2021-12-02 09:25:00|4142.15|4140.65|4136.15|4134.65|4142.15|4140.65|4135.65|4134.15|3144
1638437400000|2021-12-02 09:30:00|4135.65|4134.15|4130.15|4128.65|4136.15|4134.65|4128.65|4127.15|4828
1638437700000|2021-12-02 09:35:00|4130.35|4128.85|4133.65|4132.15|4135.65|4134.15|4129.15|4127.65|5412
1638438000000|2021-12-02 09:40:00|4134.15|4132.65|4128.65|4127.15|4137.15|4135.65|4125.35|4123.85|3753
1638438300000|2021-12-02 09:45:00|4128.15|4126.65|4128.65|4127.15|4132.15|4130.65|4125.65|4124.15|4107
1638438600000|2021-12-02 09:50:00|4129.65|4128.15|4133.65|4132.15|4133.65|4132.15|4128.15|4126.65|7600
1638438900000|2021-12-02 09:55:00|4134.65|4133.15|4137.15|4135.65|4138.15|4136.65|4134.65|4133.15|4316
1638439200000|2021-12-02 10:00:00|4137.65|4136.15|4134.15|4132.65|4138.15|4136.65|4131.15|4129.65|4502
1638439500000|2021-12-02 10:05:00|4133.65|4132.15|4128.85|4127.35|4134.15|4132.65|4128.85|4127.35|2554
1638439800000|2021-12-02 10:10:00|4129.15|4127.65|4115.85|4114.35|4129.15|4127.65|4115.85|4114.35|9923
1638440100000|2021-12-02 10:15:00|4115.65|4114.15|4120.15|4118.65|4120.15|4118.65|4111.15|4109.65|12061
1638440400000|2021-12-02 10:20:00|4120.65|4119.15|4123.65|4122.15|4124.65|4123.15|4114.65|4113.15|8367
1638440700000|2021-12-02 10:25:00|4123.35|4121.85|4122.15|4120.65|4127.15|4125.65|4120.15|4118.65|5101
1638441000000|2021-12-02 10:30:00|4121.15|4119.65|4123.15|4121.65|4123.15|4121.65|4117.15|4115.65|3405
1638441300000|2021-12-02 10:35:00|4122.65|4121.15|4132.65|4131.15|4133.15|4131.65|4119.65|4118.15|9790
1638441600000|2021-12-02 10:40:00|4133.15|4131.65|4131.15|4129.65|4134.15|4132.65|4129.15|4127.65|6277
1638441900000|2021-12-02 10:45:00|4130.65|4129.15|4132.15|4130.65|4134.65|4133.15|4129.65|4128.15|4210
1638442200000|2021-12-02 10:50:00|4133.15|4131.65|4135.15|4133.65|4136.15|4134.65|4130.65|4129.15|5994
1638442500000|2021-12-02 10:55:00|4134.65|4133.15|4132.65|4131.15|4135.65|4134.15|4131.15|4129.65|1827
1638442800000|2021-12-02 11:00:00|4133.15|4131.65|4127.65|4126.15|4134.15|4132.65|4126.65|4125.15|3026
1638443100000|2021-12-02 11:05:00|4127.15|4125.65|4129.65|4128.15|4130.15|4128.65|4126.65|4125.15|2132
1638443400000|2021-12-02 11:10:00|4129.15|4127.65|4124.65|4123.15|4130.15|4128.65|4124.15|4122.65|3689
1638443700000|2021-12-02 11:15:00|4124.15|4122.65|4120.65|4119.15|4125.15|4123.65|4120.65|4119.15|2862
1638444000000|2021-12-02 11:20:00|4121.15|4119.65|4121.15|4119.65|4123.65|4122.15|4120.15|4118.65|3082
1638444300000|2021-12-02 11:25:00|4120.65|4119.15|4122.65|4121.15|4125.15|4123.65|4119.65|4118.15|3594
1638444600000|2021-12-02 11:30:00|4123.15|4121.65|4120.15|4118.65|4126.65|4125.15|4119.65|4118.15|2686
1638444900000|2021-12-02 11:35:00|4120.35|4118.85|4117.15|4115.65|4120.35|4118.85|4115.65|4114.15|3270
1638445200000|2021-12-02 11:40:00|4117.65|4116.15|4116.15|4114.65|4118.15|4116.65|4115.15|4113.65|3068
1638445500000|2021-12-02 11:45:00|4115.65|4114.15|4117.65|4116.15|4120.15|4118.65|4115.65|4114.15|2317
1638445800000|2021-12-02 11:50:00|4117.35|4115.85|4119.15|4117.65|4119.35|4117.85|4115.65|4114.15|1467
1638446100000|2021-12-02 11:55:00|4119.35|4117.85|4116.15|4114.65|4120.15|4118.65|4115.65|4114.15|1310
1638446400000|2021-12-02 12:00:00|4116.35|4114.85|4117.65|4116.15|4121.65|4120.15|4114.65|4113.15|3243
1638446700000|2021-12-02 12:05:00|4117.15|4115.65|4106.65|4105.15|4117.15|4115.65|4105.65|4104.15|7178
1638447000000|2021-12-02 12:10:00|4106.35|4104.85|4107.85|4106.35|4112.65|4111.15|4104.35|4102.85|10079
1638447300000|2021-12-02 12:15:00|4107.65|4106.15|4105.35|4103.85|4109.15|4107.65|4105.35|4103.85|2723
1638447600000|2021-12-02 12:20:00|4105.65|4104.15|4110.65|4109.15|4111.65|4110.15|4105.65|4104.15|3140
1638447900000|2021-12-02 12:25:00|4110.85|4109.35|4109.65|4108.15|4111.65|4110.15|4104.15|4102.65|4392
1638448200000|2021-12-02 12:30:00|4108.65|4107.15|4099.65|4098.15|4108.65|4107.15|4098.15|4096.65|12829
1638448500000|2021-12-02 12:35:00|4100.15|4098.65|4097.15|4095.65|4102.15|4100.65|4096.15|4094.65|5611
1638448800000|2021-12-02 12:40:00|4097.35|4095.85|4090.85|4089.35|4097.35|4095.85|4087.05|4085.55|11624
1638449100000|2021-12-02 12:45:00|4091.05|4089.55|4096.35|4094.85|4097.85|4096.35|4090.85|4089.35|4739
1638449400000|2021-12-02 12:50:00|4096.85|4095.35|4102.85|4101.35|4103.35|4101.85|4095.35|4093.85|6032
1638449700000|2021-12-02 12:55:00|4103.05|4101.55|4104.85|4103.35|4107.35|4105.85|4102.85|4101.35|6516
1638450000000|2021-12-02 13:00:00|4104.35|4102.85|4110.85|4109.35|4111.35|4109.85|4103.85|4102.35|8169
1638450300000|2021-12-02 13:05:00|4110.35|4108.85|4107.85|4106.35|4111.35|4109.85|4105.85|4104.35|2839
1638450600000|2021-12-02 13:10:00|4108.35|4106.85|4105.85|4104.35|4109.35|4107.85|4104.35|4102.85|3633
1638450900000|2021-12-02 13:15:00|4105.35|4103.85|4102.35|4100.85|4109.35|4107.85|4102.35|4100.85|3016
1638451200000|2021-12-02 13:20:00|4102.05|4100.55|4100.35|4098.85|4105.35|4103.85|4100.35|4098.85|4340
1638451500000|2021-12-02 13:25:00|4100.05|4098.55|4104.05|4102.55|4104.55|4103.05|4097.85|4096.35|8150
1638451800000|2021-12-02 13:30:00|4103.85|4102.35|4107.85|4106.35|4108.35|4106.85|4103.05|4101.55|2029
1638452100000|2021-12-02 13:35:00|4108.35|4106.85|4101.35|4099.85|4110.85|4109.35|4101.35|4099.85|15359
1638452400000|2021-12-02 13:40:00|4101.85|4100.35|4096.35|4094.85|4103.35|4101.85|4094.35|4092.85|11411
1638452700000|2021-12-02 13:45:00|4096.85|4095.35|4096.35|4094.85|4097.85|4096.35|4093.85|4092.35|3469
1638453000000|2021-12-02 13:50:00|4095.35|4093.85|4099.85|4098.35|4100.85|4099.35|4093.85|4092.35|4268
1638453300000|2021-12-02 13:55:00|4100.35|4098.85|4096.85|4095.35|4101.35|4099.85|4096.85|4095.35|3931
1638453600000|2021-12-02 14:00:00|4097.05|4095.55|4093.85|4092.35|4101.05|4099.55|4093.85|4092.35|6051
1638453900000|2021-12-02 14:05:00|4094.35|4092.85|4094.85|4093.35|4095.85|4094.35|4091.05|4089.55|8185
1638454200000|2021-12-02 14:10:00|4094.35|4092.85|4094.35|4092.85|4097.35|4095.85|4092.85|4091.35|8136
1638454500000|2021-12-02 14:15:00|4094.55|4093.05|4092.35|4090.85|4096.35|4094.85|4088.85|4087.35|5655
1638454800000|2021-12-02 14:20:00|4092.85|4091.35|4095.85|4094.35|4095.85|4094.35|4090.85|4089.35|6994
1638455100000|2021-12-02 14:25:00|4095.35|4093.85|4097.85|4096.35|4099.85|4098.35|4094.85|4093.35|4776
1638455400000|2021-12-02 14:30:00|4097.35|4095.85|4095.35|4093.85|4100.35|4098.85|4094.35|4092.85|18318
1638455700000|2021-12-02 14:35:00|4095.85|4094.35|4112.35|4110.85|4112.35|4110.85|4090.85|4089.35|12995
1638456000000|2021-12-02 14:40:00|4112.05|4110.55|4113.85|4112.35|4115.35|4113.85|4106.35|4104.85|10625
1638456300000|2021-12-02 14:45:00|4114.35|4112.85|4114.85|4113.35|4118.35|4116.85|4110.05|4108.55|7072
1638456600000|2021-12-02 14:50:00|4115.35|4113.85|4121.85|4120.35|4122.35|4120.85|4112.35|4110.85|10931
1638456900000|2021-12-02 14:55:00|4121.35|4119.85|4120.85|4119.35|4122.85|4121.35|4116.85|4115.35|17263
1638457200000|2021-12-02 15:00:00|4121.35|4119.85|4121.85|4120.35|4123.05|4121.55|4109.55|4108.05|19657
1638457500000|2021-12-02 15:05:00|4122.35|4120.85|4112.35|4110.85|4122.35|4120.85|4111.35|4109.85|11386
1638457800000|2021-12-02 15:10:00|4111.82|4110.32|4113.82|4112.32|4114.82|4113.32|4106.32|4104.82|11134
1638458100000|2021-12-02 15:15:00|4114.32|4112.82|4104.82|4103.32|4115.32|4113.82|4102.32|4100.82|9081
1638458400000|2021-12-02 15:20:00|4105.02|4103.52|4110.32|4108.82|4111.32|4109.82|4098.82|4097.32|7275
1638458700000|2021-12-02 15:25:00|4110.52|4109.02|4116.52|4115.02|4117.32|4115.82|4107.32|4105.82|8681
1638459000000|2021-12-02 15:30:00|4116.32|4114.82|4110.82|4109.32|4119.82|4118.32|4110.82|4109.32|8668
1638459300000|2021-12-02 15:35:00|4111.32|4109.82|4107.52|4106.02|4112.82|4111.32|4104.32|4102.82|7383
1638459600000|2021-12-02 15:40:00|4107.82|4106.32|4107.32|4105.82|4113.32|4111.82|4107.32|4105.82|5062
1638459900000|2021-12-02 15:45:00|4107.82|4106.32|4112.32|4110.82|4116.82|4115.32|4106.82|4105.32|9643
1638460200000|2021-12-02 15:50:00|4112.82|4111.32|4111.52|4110.02|4115.82|4114.32|4110.82|4109.32|6563
1638460500000|2021-12-02 15:55:00|4111.32|4109.82|4119.32|4117.82|4119.82|4118.32|4110.32|4108.82|7719
1638460800000|2021-12-02 16:00:00|4118.82|4117.32|4116.82|4115.32|4121.82|4120.32|4113.32|4111.82|5767
1638461100000|2021-12-02 16:05:00|4116.32|4114.82|4120.82|4119.32|4121.82|4120.32|4114.32|4112.82|9434
1638461400000|2021-12-02 16:10:00|4120.32|4118.82|4120.32|4118.82|4122.82|4121.32|4116.82|4115.32|6293
1638461700000|2021-12-02 16:15:00|4120.82|4119.32|4119.32|4117.82|4124.82|4123.32|4118.32|4116.82|8235
1638462000000|2021-12-02 16:20:00|4119.82|4118.32|4117.32|4115.82|4125.32|4123.82|4116.82|4115.32|14999
1638462300000|2021-12-02 16:25:00|4117.02|4115.52|4114.32|4112.82|4119.82|4118.32|4112.82|4111.32|27759
1638462600000|2021-12-02 16:30:00|4114.82|4113.32|4108.32|4106.82|4116.32|4114.82|4099.82|4098.32|59690
1638462900000|2021-12-02 16:35:00|4108.82|4107.32|4115.32|4113.82|4118.82|4117.32|4105.82|4104.32|35494
1638463200000|2021-12-02 16:40:00|4115.82|4114.32|4113.32|4111.82|4122.82|4121.32|4112.32|4110.82|8673
1638463500000|2021-12-02 16:45:00|4113.02|4111.52|4121.32|4119.82|4121.82|4120.32|4112.32|4110.82|5556
1638463800000|2021-12-02 16:50:00|4121.82|4120.32|4119.82|4118.32|4122.32|4120.82|4117.82|4116.32|8839
1638464100000|2021-12-02 16:55:00|4119.32|4117.82|4120.02|4118.52|4122.32|4120.82|4112.32|4110.82|7116
1638464400000|2021-12-02 17:00:00|4119.82|4118.32|4123.82|4122.32|4125.32|4123.82|4118.32|4116.82|6677
1638464700000|2021-12-02 17:05:00|4123.52|4122.02|4128.32|4126.82|4128.82|4127.32|4119.82|4118.32|19637
1638465000000|2021-12-02 17:10:00|4127.82|4126.32|4131.82|4130.32|4131.82|4130.32|4127.32|4125.82|4384
1638465300000|2021-12-02 17:15:00|4131.32|4129.82|4130.32|4128.82|4132.82|4131.32|4128.82|4127.32|3611
1638465600000|2021-12-02 17:20:00|4130.82|4129.32|4136.82|4135.32|4137.32|4135.82|4130.82|4129.32|3399
1638465900000|2021-12-02 17:25:00|4137.32|4135.82|4138.82|4137.32|4139.32|4137.82|4135.32|4133.82|3557
1638466200000|2021-12-02 17:30:00|4139.32|4137.82|4134.52|4133.02|4139.82|4138.32|4134.32|4132.82|2392
1638466500000|2021-12-02 17:35:00|4134.82|4133.32|4132.32|4130.82|4135.82|4134.32|4130.32|4128.82|4061
1638466800000|2021-12-02 17:40:00|4131.82|4130.32|4130.82|4129.32|4135.32|4133.82|4130.32|4128.82|1633
1638467100000|2021-12-02 17:45:00|4131.32|4129.82|4134.52|4133.02|4135.82|4134.32|4130.32|4128.82|2429
1638467400000|2021-12-02 17:50:00|4134.32|4132.82|4129.32|4127.82|4134.82|4133.32|4128.82|4127.32|1429
1638467700000|2021-12-02 17:55:00|4129.82|4128.32|4127.32|4125.82|4131.32|4129.82|4125.32|4123.82|2393
1638468000000|2021-12-02 18:00:00|4127.82|4126.32|4132.32|4130.82|4133.32|4131.82|4118.82|4117.32|4841
1638468300000|2021-12-02 18:05:00|4132.82|4131.32|4127.32|4125.82|4133.82|4132.32|4126.82|4125.32|2522
1638468600000|2021-12-02 18:10:00|4127.52|4126.02|4130.82|4129.32|4130.82|4129.32|4124.32|4122.82|808
1638468900000|2021-12-02 18:15:00|4131.32|4129.82|4130.32|4128.82|4131.82|4130.32|4128.32|4126.82|589
1638469200000|2021-12-02 18:20:00|4130.52|4129.02|4124.82|4123.32|4131.32|4129.82|4122.32|4120.82|1112
1638469500000|2021-12-02 18:25:00|4125.32|4123.82|4123.82|4122.32|4126.82|4125.32|4122.32|4120.82|819
1638469800000|2021-12-02 18:30:00|4123.52|4122.02|4127.32|4125.82|4127.82|4126.32|4120.02|4118.52|1231
1638470100000|2021-12-02 18:35:00|4126.82|4125.32|4128.32|4126.82|4128.32|4126.82|4124.82|4123.32|883
1638470400000|2021-12-02 18:40:00|4128.02|4126.52|4126.82|4125.32|4129.32|4127.82|4125.32|4123.82|700
1638470700000|2021-12-02 18:45:00|4127.32|4125.82|4123.82|4122.32|4127.32|4125.82|4122.82|4121.32|1516
1638471000000|2021-12-02 18:50:00|4123.52|4122.02|4131.32|4129.82|4131.82|4130.32|4121.32|4119.82|1374
1638471300000|2021-12-02 18:55:00|4131.82|4130.32|4132.82|4131.32|4133.32|4131.82|4131.32|4129.82|875
1638471600000|2021-12-02 19:00:00|4132.32|4130.82|4130.82|4129.32|4134.32|4132.82|4128.82|4127.32|1478
1638471900000|2021-12-02 19:05:00|4131.82|4130.32|4133.32|4131.82|4133.52|4132.02|4129.32|4127.82|754
1638472200000|2021-12-02 19:10:00|4133.52|4132.02|4130.82|4129.32|4134.32|4132.82|4130.32|4128.82|704
1638472500000|2021-12-02 19:15:00|4130.52|4129.02|4134.52|4133.02|4135.32|4133.82|4130.32|4128.82|788
1638472800000|2021-12-02 19:20:00|4134.32|4132.82|4132.52|4131.02|4134.52|4133.02|4132.32|4130.82|394
1638473100000|2021-12-02 19:25:00|4132.82|4131.32|4135.32|4133.82|4135.82|4134.32|4130.52|4129.02|453
1638473400000|2021-12-02 19:30:00|4134.82|4133.32|4135.82|4134.32|4136.82|4135.32|4134.32|4132.82|644
1638473700000|2021-12-02 19:35:00|4136.02|4134.52|4135.32|4133.82|4137.32|4135.82|4132.82|4131.32|700
1638474000000|2021-12-02 19:40:00|4135.82|4134.32|4135.82|4134.32|4136.82|4135.32|4133.82|4132.32|843
1638474300000|2021-12-02 19:45:00|4136.02|4134.52|4131.32|4129.82|4136.82|4135.32|4131.32|4129.82|770
1638474600000|2021-12-02 19:50:00|4132.32|4130.82|4132.32|4130.82|4134.52|4133.02|4127.32|4125.82|2807
1638474900000|2021-12-02 19:55:00|4132.02|4130.52|4132.32|4130.82|4134.82|4133.32|4131.32|4129.82|786
1638475200000|2021-12-02 20:00:00|4133.32|4131.82|4133.52|4132.02|4135.82|4134.32|4131.82|4130.32|877
1638475500000|2021-12-02 20:05:00|4133.82|4132.32|4134.32|4132.82|4136.82|4135.32|4131.82|4130.32|829
1638475800000|2021-12-02 20:10:00|4134.82|4133.32|4132.32|4130.82|4134.82|4133.32|4127.32|4125.82|1114
1638476100000|2021-12-02 20:15:00|4132.52|4131.02|4132.82|4131.32|4133.82|4132.32|4130.82|4129.32|693
1638476400000|2021-12-02 20:20:00|4131.82|4130.32|4132.32|4130.82|4133.82|4132.32|4130.32|4128.82|737
1638476700000|2021-12-02 20:25:00|4132.52|4131.02|4132.82|4131.32|4135.82|4134.32|4131.32|4129.82|830
1638477000000|2021-12-02 20:30:00|4132.52|4131.02|4137.32|4135.82|4138.32|4136.82|4132.32|4130.82|835
1638477300000|2021-12-02 20:35:00|4136.82|4135.32|4138.32|4136.82|4139.32|4137.82|4135.32|4133.82|572
1638477600000|2021-12-02 20:40:00|4137.82|4136.32|4138.82|4137.32|4141.82|4140.32|4137.32|4135.82|2342
1638477900000|2021-12-02 20:45:00|4138.52|4137.02|4136.32|4134.82|4139.82|4138.32|4133.02|4131.52|1581
1638478200000|2021-12-02 20:50:00|4134.82|4133.32|4128.32|4126.82|4138.32|4136.82|4127.32|4125.82|5441
1638478500000|2021-12-02 20:55:00|4128.82|4127.32|4131.82|4130.32|4132.02|4130.52|4120.32|4118.82|7788
1638478800000|2021-12-02 21:00:00|4130.52|4129.02|4128.17|4125.17|4134.37|4131.37|4125.57|4122.57|44638
1638479100000|2021-12-02 21:05:00|4127.87|4124.87|4127.67|4124.67|4132.07|4129.07|4127.67|4124.67|0
1638479400000|2021-12-02 21:10:00|4128.37|4125.37|4125.27|4122.27|4130.47|4127.47|4124.77|4121.77|0
1638479700000|2021-12-02 21:15:00|4125.77|4122.77|4129.97|4126.97|4130.77|4127.77|4125.07|4122.07|0
1638480000000|2021-12-02 21:20:00|4129.87|4126.87|4130.47|4127.47|4132.27|4129.27|4129.17|4126.17|0
1638480300000|2021-12-02 21:25:00|4130.37|4127.37|4130.97|4127.97|4131.27|4128.27|4129.47|4126.47|0
1638480600000|2021-12-02 21:30:00|4130.47|4127.47|4134.07|4131.07|4134.67|4131.67|4130.47|4127.47|0
1638480900000|2021-12-02 21:35:00|4134.27|4131.27|4134.97|4131.97|4135.17|4132.17|4133.07|4130.07|0
1638481200000|2021-12-02 21:40:00|4135.17|4132.17|4135.17|4132.17|4136.67|4133.67|4134.87|4131.87|0
1638481500000|2021-12-02 21:45:00|4135.27|4132.27|4135.17|4132.17|4137.47|4134.47|4134.37|4131.37|0
1638481800000|2021-12-02 21:50:00|4134.87|4131.87|4138.27|4135.27|4138.47|4135.47|4134.37|4131.37|0
1638482100000|2021-12-02 21:55:00|4138.47|4135.47|4137.97|4134.97|4138.67|4135.67|4136.47|4133.47|0
1638482400000|2021-12-02 22:00:00|4137.47|4134.47|4137.37|4134.37|4137.47|4134.47|4137.07|4134.07|0
1638482700000|2021-12-02 22:05:00|4137.47|4134.47|4137.57|4134.57|4137.57|4134.57|4137.17|4134.17|0
1638483000000|2021-12-02 22:10:00|4137.47|4134.47|4137.67|4134.67|4137.77|4134.77|4137.47|4134.47|0
1638483300000|2021-12-02 22:15:00|4137.47|4134.47|4137.87|4134.87|4138.07|4135.07|4137.27|4134.27|0
1638483600000|2021-12-02 22:20:00|4137.77|4134.77|4137.87|4134.87|4137.87|4134.87|4137.77|4134.77|0
1638483900000|2021-12-02 22:25:00|4137.97|4134.97|4137.97|4134.97|4138.07|4135.07|4137.87|4134.87|0
1638484200000|2021-12-02 22:30:00|4138.07|4135.07|4138.97|4135.97|4138.97|4135.97|4137.97|4134.97|0
1638484500000|2021-12-02 22:35:00|4139.07|4136.07|4139.37|4136.37|4139.47|4136.47|4139.07|4136.07|0
1638484800000|2021-12-02 22:40:00|4139.47|4136.47|4139.17|4136.17|4139.67|4136.67|4139.17|4136.17|0
1638485100000|2021-12-02 22:45:00|4139.37|4136.37|4139.17|4136.17|4139.37|4136.37|4138.87|4135.87|0
1638485400000|2021-12-02 22:50:00|4139.27|4136.27|4138.67|4135.67|4139.27|4136.27|4138.37|4135.37|0
1638485700000|2021-12-02 22:55:00|4138.77|4135.77|4138.27|4135.27|4139.17|4136.17|4138.27|4135.27|0
1638486000000|2021-12-02 23:00:00|4139.67|4136.67|4139.77|4136.77|4141.67|4138.67|4136.97|4133.97|0
1638486300000|2021-12-02 23:05:00|4140.07|4137.07|4137.77|4134.77|4140.37|4137.37|4137.77|4134.77|0
1638486600000|2021-12-02 23:10:00|4137.87|4134.87|4132.77|4129.77|4137.97|4134.97|4131.77|4128.77|0
1638486900000|2021-12-02 23:15:00|4133.07|4130.07|4127.67|4124.67|4133.57|4130.57|4125.27|4122.27|0
1638487200000|2021-12-02 23:20:00|4127.87|4124.87|4123.77|4120.77|4129.27|4126.27|4122.67|4119.67|0
1638487500000|2021-12-02 23:25:00|4123.87|4120.87|4122.67|4119.67|4126.67|4123.67|4122.67|4119.67|0
1638487800000|2021-12-02 23:30:00|4122.77|4119.77|4122.67|4119.67|4124.27|4121.27|4121.37|4118.37|0
1638488100000|2021-12-02 23:35:00|4123.47|4120.47|4122.67|4119.67|4125.07|4122.07|4122.47|4119.47|0
1638488400000|2021-12-02 23:40:00|4122.77|4119.77|4119.87|4116.87|4123.77|4120.77|4118.57|4115.57|0
1638488700000|2021-12-02 23:45:00|4120.07|4117.07|4119.87|4116.87|4122.07|4119.07|4118.77|4115.77|0
1638489000000|2021-12-02 23:50:00|4120.07|4117.07|4118.77|4115.77|4120.07|4117.07|4115.17|4112.17|0
1638489300000|2021-12-02 23:55:00|4118.67|4115.67|4113.47|4110.47|4119.57|4116.57|4111.57|4108.57|0
1638489600000|2021-12-03 00:00:00|4113.37|4110.37|4111.57|4108.57|4115.17|4112.17|4108.47|4105.47|0
1638489900000|2021-12-03 00:05:00|4111.77|4108.77|4114.17|4111.17|4114.37|4111.37|4111.07|4108.07|0
1638490200000|2021-12-03 00:10:00|4114.37|4111.37|4115.67|4112.67|4116.17|4113.17|4112.07|4109.07|0
1638490500000|2021-12-03 00:15:00|4115.47|4112.47|4111.77|4109.77|4115.47|4112.57|4104.77|4102.77|1064
1638490800000|2021-12-03 00:20:00|4112.07|4110.07|4112.57|4110.57|4117.57|4115.57|4110.57|4108.57|398
1638491100000|2021-12-03 00:25:00|4112.77|4110.77|4116.07|4114.07|4117.57|4115.57|4112.07|4110.07|297
1638491400000|2021-12-03 00:30:00|4116.77|4114.77|4116.77|4114.77|4120.77|4118.77|4114.57|4112.57|260
1638491700000|2021-12-03 00:35:00|4116.27|4114.27|4115.57|4113.57|4117.77|4115.77|4114.07|4112.07|133
1638492000000|2021-12-03 00:40:00|4115.27|4113.27|4115.07|4113.07|4117.77|4115.77|4114.27|4112.27|74
1638492300000|2021-12-03 00:45:00|4115.57|4113.57|4113.57|4111.57|4117.07|4115.07|4113.57|4111.57|154
1638492600000|2021-12-03 00:50:00|4114.07|4112.07|4113.07|4111.07|4118.57|4116.57|4112.57|4110.57|249
1638492900000|2021-12-03 00:55:00|4112.77|4110.77|4115.57|4113.57|4117.07|4115.07|4112.77|4110.77|93
1638493200000|2021-12-03 01:00:00|4115.77|4113.77|4115.57|4113.57|4117.57|4115.57|4113.57|4111.57|339
1638493500000|2021-12-03 01:05:00|4116.07|4114.07|4119.77|4117.77|4121.07|4119.07|4116.07|4114.07|187
1638493800000|2021-12-03 01:10:00|4120.07|4118.07|4117.77|4115.77|4120.07|4118.07|4116.57|4114.57|102
1638494100000|2021-12-03 01:15:00|4118.07|4116.07|4120.57|4118.57|4121.07|4119.07|4116.07|4114.07|156
1638494400000|2021-12-03 01:20:00|4121.57|4119.57|4115.27|4113.27|4121.77|4119.77|4114.77|4112.77|166
1638494700000|2021-12-03 01:25:00|4115.57|4113.57|4112.07|4110.07|4116.57|4114.57|4112.07|4110.07|164
1638495000000|2021-12-03 01:30:00|4110.57|4108.57|4109.07|4107.07|4112.07|4110.07|4106.07|4104.07|528
1638495300000|2021-12-03 01:35:00|4108.57|4106.57|4100.57|4098.57|4108.57|4106.57|4100.57|4098.57|598
1638495600000|2021-12-03 01:40:00|4100.77|4098.77|4097.77|4095.77|4101.57|4099.57|4094.77|4092.77|645
1638495900000|2021-12-03 01:45:00|4097.07|4095.07|4095.77|4093.77|4099.07|4097.07|4090.07|4088.07|498
1638496200000|2021-12-03 01:50:00|4095.57|4093.57|4102.27|4100.27|4102.57|4100.57|4095.57|4093.57|216
1638496500000|2021-12-03 01:55:00|4102.07|4100.07|4104.57|4102.57|4105.27|4103.27|4100.57|4098.57|289
1638496800000|2021-12-03 02:00:00|4104.77|4102.77|4102.57|4100.57|4106.07|4104.07|4101.07|4099.07|199
1638497100000|2021-12-03 02:05:00|4102.27|4100.27|4103.57|4101.57|4105.77|4103.77|4101.77|4099.77|287
1638497400000|2021-12-03 02:10:00|4103.77|4101.77|4106.57|4104.57|4107.27|4105.27|4103.27|4101.27|103
1638497700000|2021-12-03 02:15:00|4107.07|4105.07|4105.07|4103.07|4109.07|4107.07|4104.57|4102.57|105
1638498000000|2021-12-03 02:20:00|4105.27|4103.27|4102.07|4100.07|4105.57|4103.57|4102.07|4100.07|56
1638498300000|2021-12-03 02:25:00|4102.57|4100.57|4104.07|4102.07|4104.07|4102.07|4100.57|4098.57|207
1638498600000|2021-12-03 02:30:00|4103.77|4101.77|4103.27|4101.27|4104.57|4102.57|4100.77|4098.77|72
1638498900000|2021-12-03 02:35:00|4103.07|4101.07|4101.77|4099.77|4104.27|4102.27|4101.27|4099.27|48
1638499200000|2021-12-03 02:40:00|4102.07|4100.07|4101.57|4099.57|4103.77|4101.77|4100.77|4098.77|44
1638499500000|2021-12-03 02:45:00|4101.77|4099.77|4106.77|4104.77|4108.77|4106.77|4101.77|4099.77|197
1638499800000|2021-12-03 02:50:00|4107.07|4105.07|4105.57|4103.57|4108.27|4106.27|4105.27|4103.27|111
1638500100000|2021-12-03 02:55:00|4106.57|4104.57|4106.27|4104.27|4107.07|4105.07|4104.57|4102.57|93
1638500400000|2021-12-03 03:00:00|4106.07|4104.07|4106.07|4104.07|4106.57|4104.57|4105.07|4103.07|68
1638500700000|2021-12-03 03:05:00|4106.57|4104.57|4106.27|4104.27|4107.57|4105.57|4105.07|4103.07|68
1638501000000|2021-12-03 03:10:00|4106.57|4104.57|4108.27|4106.27|4108.57|4106.57|4104.77|4102.77|72
1638501300000|2021-12-03 03:15:00|4108.77|4106.77|4109.77|4107.77|4111.07|4109.07|4108.27|4106.27|155
1638501600000|2021-12-03 03:20:00|4110.07|4108.07|4109.77|4107.77|4112.57|4110.57|4108.57|4106.57|60
1638501900000|2021-12-03 03:25:00|4110.07|4108.07|4111.77|4109.77|4112.07|4110.07|4109.07|4107.07|26
1638502200000|2021-12-03 03:30:00|4112.07|4110.07|4112.77|4110.77|4114.57|4112.57|4111.77|4109.77|108
1638502500000|2021-12-03 03:35:00|4113.07|4111.07|4119.07|4117.07|4119.77|4117.77|4112.57|4110.57|118
1638502800000|2021-12-03 03:40:00|4118.57|4116.57|4121.07|4119.07|4121.57|4119.57|4118.07|4116.07|68
1638503100000|2021-12-03 03:45:00|4120.57|4118.57|4122.57|4120.57|4124.07|4122.07|4120.07|4118.07|84
1638503400000|2021-12-03 03:50:00|4122.27|4120.27|4125.77|4123.77|4128.07|4126.07|4122.27|4120.27|426
1638503700000|2021-12-03 03:55:00|4125.57|4123.57|4125.27|4123.27|4125.57|4123.57|4123.07|4121.07|50
1638504000000|2021-12-03 04:00:00|4125.57|4123.57|4128.07|4126.07|4130.07|4128.07|4125.57|4123.57|191
1638504300000|2021-12-03 04:05:00|4128.27|4126.27|4128.07|4126.07|4132.07|4130.07|4126.77|4124.77|154
1638504600000|2021-12-03 04:10:00|4128.57|4126.57|4128.27|4126.27|4128.57|4126.57|4127.07|4125.07|37
1638504900000|2021-12-03 04:15:00|4128.57|4126.57|4127.27|4125.27|4128.57|4126.57|4126.57|4124.57|29
1638505200000|2021-12-03 04:20:00|4127.07|4125.07|4125.57|4123.57|4128.07|4126.07|4124.57|4122.57|89
1638505500000|2021-12-03 04:25:00|4125.27|4123.27|4125.57|4123.57|4126.57|4124.57|4124.77|4122.77|32
1638505800000|2021-12-03 04:30:00|4125.77|4123.77|4126.57|4124.57|4127.57|4125.57|4125.57|4123.57|89
1638506100000|2021-12-03 04:35:00|4126.07|4124.07|4126.57|4124.57|4128.57|4126.57|4125.27|4123.27|126
1638506400000|2021-12-03 04:40:00|4127.57|4125.57|4135.07|4133.07|4135.07|4133.07|4126.57|4124.57|199
1638506700000|2021-12-03 04:45:00|4134.77|4132.77|4130.07|4128.07|4135.07|4133.07|4129.57|4127.57|221
1638507000000|2021-12-03 04:50:00|4129.77|4127.77|4129.07|4127.07|4130.57|4128.57|4128.57|4126.57|30
1638507300000|2021-12-03 04:55:00|4128.57|4126.57|4131.07|4129.07|4132.07|4130.07|4128.07|4126.07|76
1638507600000|2021-12-03 05:00:00|4130.77|4128.77|4130.27|4128.27|4132.07|4130.07|4130.07|4128.07|30
1638507900000|2021-12-03 05:05:00|4130.57|4128.57|4129.57|4127.57|4130.77|4128.77|4129.07|4127.07|48
1638508200000|2021-12-03 05:10:00|4129.07|4127.07|4132.57|4130.57|4132.57|4130.57|4129.07|4127.07|101
1638508500000|2021-12-03 05:15:00|4133.07|4131.07|4132.77|4130.77|4135.27|4133.27|4132.07|4130.07|61
1638508800000|2021-12-03 05:20:00|4132.57|4130.57|4136.27|4134.27|4136.57|4134.57|4132.57|4130.57|125
1638509100000|2021-12-03 05:25:00|4136.07|4134.07|4134.77|4132.77|4137.07|4135.07|4134.07|4132.07|86
1638509400000|2021-12-03 05:30:00|4135.07|4133.07|4136.07|4134.07|4137.57|4135.57|4133.07|4131.07|180
1638509700000|2021-12-03 05:35:00|4135.57|4133.57|4144.07|4142.07|4144.57|4142.57|4135.07|4133.07|389
1638510000000|2021-12-03 05:40:00|4143.57|4141.57|4143.07|4141.07|4146.07|4144.07|4142.07|4140.07|300
1638510300000|2021-12-03 05:45:00|4143.27|4141.27|4143.07|4141.07|4145.57|4143.57|4142.57|4140.57|59
1638510600000|2021-12-03 05:50:00|4142.77|4140.77|4143.07|4141.07|4143.57|4141.57|4141.07|4139.07|138
1638510900000|2021-12-03 05:55:00|4142.77|4140.77|4139.77|4137.77|4143.57|4141.57|4139.07|4137.07|112
1638511200000|2021-12-03 06:00:00|4140.07|4138.07|4138.57|4136.57|4143.07|4141.07|4138.07|4136.07|265
1638511500000|2021-12-03 06:05:00|4138.77|4136.77|4143.07|4141.07|4143.07|4141.07|4138.07|4136.07|137
1638511800000|2021-12-03 06:10:00|4142.77|4140.77|4146.07|4144.07|4147.57|4145.57|4141.07|4139.07|383
1638512100000|2021-12-03 06:15:00|4145.77|4143.77|4146.07|4144.07|4147.57|4145.57|4145.27|4143.27|168
1638512400000|2021-12-03 06:20:00|4147.07|4145.07|4147.57|4145.57|4148.57|4146.57|4146.57|4144.57|147
1638512700000|2021-12-03 06:25:00|4146.07|4144.07|4147.57|4145.57|4149.77|4147.77|4145.07|4143.07|236
1638513000000|2021-12-03 06:30:00|4148.07|4146.07|4147.07|4145.07|4149.07|4147.07|4146.57|4144.57|75
1638513300000|2021-12-03 06:35:00|4147.27|4145.27|4144.57|4142.57|4148.07|4146.07|4144.07|4142.07|64
1638513600000|2021-12-03 06:40:00|4145.07|4143.07|4144.57|4142.57|4146.07|4144.07|4141.57|4139.57|104
1638513900000|2021-12-03 06:45:00|4144.77|4142.77|4148.57|4146.57|4149.27|4147.27|4141.07|4139.07|423
1638514200000|2021-12-03 06:50:00|4148.77|4146.77|4148.77|4146.77|4150.27|4148.27|4146.27|4144.27|232
1638514500000|2021-12-03 06:55:00|4148.57|4146.57|4145.57|4143.57|4148.57|4146.57|4144.27|4142.27|288
1638514800000|2021-12-03 07:00:00|4145.32|4143.82|4139.32|4137.82|4147.02|4145.52|4138.32|4136.82|975
1638515100000|2021-12-03 07:05:00|4138.82|4137.32|4138.82|4137.32|4141.32|4139.82|4138.32|4136.82|579
1638515400000|2021-12-03 07:10:00|4139.02|4137.52|4140.32|4138.82|4141.02|4139.52|4137.82|4136.32|438
1638515700000|2021-12-03 07:15:00|4140.02|4138.52|4138.02|4136.52|4142.32|4140.82|4138.02|4136.52|464
1638516000000|2021-12-03 07:20:00|4137.82|4136.32|4137.82|4136.32|4140.82|4139.32|4136.82|4135.32|890
1638516300000|2021-12-03 07:25:00|4138.02|4136.52|4141.82|4140.32|4141.82|4140.32|4137.82|4136.32|763
1638516600000|2021-12-03 07:30:00|4141.52|4140.02|4139.52|4138.02|4142.32|4140.82|4137.32|4135.82|932
1638516900000|2021-12-03 07:35:00|4139.82|4138.32|4141.82|4140.32|4144.02|4142.52|4138.82|4137.32|663
1638517200000|2021-12-03 07:40:00|4142.32|4140.82|4140.82|4139.32|4144.52|4143.02|4138.32|4136.82|897
1638517500000|2021-12-03 07:45:00|4140.32|4138.82|4142.82|4141.32|4144.32|4142.82|4139.82|4138.32|1961
1638517800000|2021-12-03 07:50:00|4142.32|4140.82|4146.82|4145.32|4148.32|4146.82|4142.32|4140.82|1318
1638518100000|2021-12-03 07:55:00|4146.52|4145.02|4151.32|4149.82|4153.82|4152.32|4145.32|4143.82|3770
1638518400000|2021-12-03 08:00:00|4152.32|4150.82|4145.32|4143.82|4154.82|4153.32|4145.32|4143.82|10617
1638518700000|2021-12-03 08:05:00|4145.82|4144.32|4145.82|4144.32|4147.82|4146.32|4142.32|4140.82|6445
1638519000000|2021-12-03 08:10:00|4146.82|4145.32|4140.32|4138.82|4147.32|4145.82|4139.32|4137.82|3907
1638519300000|2021-12-03 08:15:00|4140.82|4139.32|4138.82|4137.32|4143.52|4142.02|4138.32|4136.82|2550
1638519600000|2021-12-03 08:20:00|4139.32|4137.82|4138.32|4136.82|4140.82|4139.32|4132.82|4131.32|3999
1638519900000|2021-12-03 08:25:00|4138.82|4137.32|4131.82|4130.32|4140.32|4138.82|4131.32|4129.82|2791
1638520200000|2021-12-03 08:30:00|4131.32|4129.82|4123.82|4122.32|4131.32|4129.82|4122.82|4121.32|6911
1638520500000|2021-12-03 08:35:00|4123.52|4122.02|4119.82|4118.32|4123.52|4122.02|4119.32|4117.82|4759
1638520800000|2021-12-03 08:40:00|4119.65|4118.15|4120.15|4118.65|4125.65|4124.15|4118.15|4116.65|7787
1638521100000|2021-12-03 08:45:00|4119.65|4118.15|4122.15|4120.65|4124.35|4122.85|4118.65|4117.15|5935
1638521400000|2021-12-03 08:50:00|4122.65|4121.15|4118.65|4117.15|4123.15|4121.65|4116.15|4114.65|2881
1638521700000|2021-12-03 08:55:00|4119.15|4117.65|4121.15|4119.65|4122.15|4120.65|4118.15|4116.65|2484
1638522000000|2021-12-03 09:00:00|4120.65|4119.15|4119.65|4118.15|4121.85|4120.35|4117.15|4115.65|6237
1638522300000|2021-12-03 09:05:00|4119.15|4117.65|4114.15|4112.65|4119.15|4117.65|4113.65|4112.15|3510
1638522600000|2021-12-03 09:10:00|4113.85|4112.35|4120.65|4119.15|4121.15|4119.65|4113.15|4111.65|2227
1638522900000|2021-12-03 09:15:00|4120.15|4118.65|4125.65|4124.15|4126.65|4125.15|4119.65|4118.15|9247
1638523200000|2021-12-03 09:20:00|4125.85|4124.35|4122.35|4120.85|4126.65|4125.15|4121.65|4120.15|3218
1638523500000|2021-12-03 09:25:00|4122.65|4121.15|4125.85|4124.35|4126.15|4124.65|4120.15|4118.65|6561
1638523800000|2021-12-03 09:30:00|4125.65|4124.15|4123.65|4122.15|4125.65|4124.15|4122.65|4121.15|7964
1638524100000|2021-12-03 09:35:00|4123.15|4121.65|4120.65|4119.15|4123.65|4122.15|4120.15|4118.65|2196
1638524400000|2021-12-03 09:40:00|4119.85|4118.35|4120.65|4119.15|4122.15|4120.65|4118.65|4117.15|4535
1638524700000|2021-12-03 09:45:00|4122.15|4120.65|4116.15|4114.65|4123.65|4122.15|4116.15|4114.65|3653
1638525000000|2021-12-03 09:50:00|4116.65|4115.15|4110.65|4109.15|4116.65|4115.15|4110.65|4109.15|4575
1638525300000|2021-12-03 09:55:00|4112.15|4110.65|4113.65|4112.15|4116.15|4114.65|4111.15|4109.65|4853
1638525600000|2021-12-03 10:00:00|4113.85|4112.35|4109.65|4108.15|4116.15|4114.65|4109.15|4107.65|2955
1638525900000|2021-12-03 10:05:00|4111.15|4109.65|4110.65|4109.15|4113.15|4111.65|4109.65|4108.15|5119
1638526200000|2021-12-03 10:10:00|4110.15|4108.65|4105.15|4103.65|4111.65|4110.15|4105.15|4103.65|6992
1638526500000|2021-12-03 10:15:00|4104.65|4103.15|4104.15|4102.65|4105.15|4103.65|4100.15|4098.65|5428
1638526800000|2021-12-03 10:20:00|4103.65|4102.15|4100.15|4098.65|4104.15|4102.65|4098.65|4097.15|9388
1638527100000|2021-12-03 10:25:00|4100.35|4098.85|4102.65|4101.15|4103.65|4102.15|4099.65|4098.15|18799
1638527400000|2021-12-03 10:30:00|4102.15|4100.65|4100.65|4099.15|4103.15|4101.65|4100.65|4099.15|5202
1638527700000|2021-12-03 10:35:00|4100.15|4098.65|4093.65|4092.15|4100.35|4098.85|4093.15|4091.65|9119
1638528000000|2021-12-03 10:40:00|4094.15|4092.65|4096.15|4094.65|4099.15|4097.65|4092.65|4091.15|8138
1638528300000|2021-12-03 10:45:00|4095.65|4094.15|4095.65|4094.15|4098.65|4097.15|4092.65|4091.15|6207
1638528600000|2021-12-03 10:50:00|4095.15|4093.65|4093.65|4092.15|4097.15|4095.65|4092.65|4091.15|7074
1638528900000|2021-12-03 10:55:00|4093.35|4091.85|4097.65|4096.15|4097.65|4096.15|4093.15|4091.65|7686
1638529200000|2021-12-03 11:00:00|4098.15|4096.65|4104.65|4103.15|4106.15|4104.65|4096.65|4095.15|4225
1638529500000|2021-12-03 11:05:00|4105.15|4103.65|4102.65|4101.15|4105.65|4104.15|4099.15|4097.65|7833
1638529800000|2021-12-03 11:10:00|4103.65|4102.15|4098.15|4096.65|4105.65|4104.15|4098.15|4096.65|4030
1638530100000|2021-12-03 11:15:00|4098.65|4097.15|4102.65|4101.15|4103.15|4101.65|4098.15|4096.65|2812
1638530400000|2021-12-03 11:20:00|4102.15|4100.65|4103.65|4102.15|4105.65|4104.15|4101.65|4100.15|1589
1638530700000|2021-12-03 11:25:00|4103.15|4101.65|4100.15|4098.65|4103.65|4102.15|4099.65|4098.15|4580
1638531000000|2021-12-03 11:30:00|4099.65|4098.15|4103.15|4101.65|4104.65|4103.15|4099.65|4098.15|2326
1638531300000|2021-12-03 11:35:00|4102.85|4101.35|4105.65|4104.15|4106.15|4104.65|4102.15|4100.65|2101
1638531600000|2021-12-03 11:40:00|4106.15|4104.65|4112.65|4111.15|4112.65|4111.15|4105.65|4104.15|2780
1638531900000|2021-12-03 11:45:00|4112.35|4110.85|4108.65|4107.15|4112.35|4110.85|4106.65|4105.15|2859
1638532200000|2021-12-03 11:50:00|4108.15|4106.65|4108.15|4106.65|4112.65|4111.15|4107.15|4105.65|4863
1638532500000|2021-12-03 11:55:00|4108.65|4107.15|4113.65|4112.15|4114.35|4112.85|4108.65|4107.15|4999
1638532800000|2021-12-03 12:00:00|4114.15|4112.65|4115.65|4114.15|4116.65|4115.15|4114.15|4112.65|4621
1638533100000|2021-12-03 12:05:00|4116.15|4114.65|4111.15|4109.65|4116.65|4115.15|4110.65|4109.15|3152
1638533400000|2021-12-03 12:10:00|4110.65|4109.15|4109.65|4108.15|4113.65|4112.15|4109.35|4107.85|3333
1638533700000|2021-12-03 12:15:00|4110.15|4108.65|4112.65|4111.15|4112.65|4111.15|4108.15|4106.65|2410
1638534000000|2021-12-03 12:20:00|4112.15|4110.65|4112.65|4111.15|4113.65|4112.15|4108.65|4107.15|2746
1638534300000|2021-12-03 12:25:00|4112.15|4110.65|4112.15|4110.65|4112.65|4111.15|4111.15|4109.65|1617
1638534600000|2021-12-03 12:30:00|4111.65|4110.15|4114.65|4113.15|4115.85|4114.35|4110.65|4109.15|1435
1638534900000|2021-12-03 12:35:00|4114.15|4112.65|4113.65|4112.15|4115.15|4113.65|4113.15|4111.65|996
1638535200000|2021-12-03 12:40:00|4113.98|4112.48|4114.98|4113.48|4115.48|4113.98|4113.98|4112.48|4301
1638535500000|2021-12-03 12:45:00|4114.48|4112.98|4117.48|4115.98|4117.98|4116.48|4113.98|4112.48|2262
1638535800000|2021-12-03 12:50:00|4117.98|4116.48|4115.98|4114.48|4117.98|4116.48|4115.48|4113.98|1480
1638536100000|2021-12-03 12:55:00|4115.48|4113.98|4115.98|4114.48|4115.98|4114.48|4113.98|4112.48|1856
1638536400000|2021-12-03 13:00:00|4116.48|4114.98|4119.48|4117.98|4119.98|4118.48|4114.98|4113.48|2505
1638536700000|2021-12-03 13:05:00|4119.68|4118.18|4123.48|4121.98|4125.48|4123.98|4119.48|4117.98|5582
1638537000000|2021-12-03 13:10:00|4123.68|4122.18|4124.48|4122.98|4125.18|4123.68|4121.48|4119.98|2288
1638537300000|2021-12-03 13:15:00|4123.98|4122.48|4123.98|4122.48|4125.48|4123.98|4122.98|4121.48|2527
1638537600000|2021-12-03 13:20:00|4123.48|4121.98|4120.48|4118.98|4123.98|4122.48|4119.98|4118.48|3402
1638537900000|2021-12-03 13:25:00|4120.18|4118.68|4121.18|4119.68|4121.18|4119.68|4119.48|4117.98|2938
1638538200000|2021-12-03 13:30:00|4120.98|4119.48|4122.98|4121.48|4126.98|4125.48|4112.18|4110.68|11974
1638538500000|2021-12-03 13:35:00|4123.48|4121.98|4122.98|4121.48|4127.98|4126.48|4120.48|4118.98|5132
1638538800000|2021-12-03 13:40:00|4123.48|4121.98|4122.48|4120.98|4126.48|4124.98|4120.98|4119.48|15190
1638539100000|2021-12-03 13:45:00|4121.98|4120.48|4118.48|4116.98|4122.48|4120.98|4117.48|4115.98|4131
1638539400000|2021-12-03 13:50:00|4117.48|4115.98|4116.98|4115.48|4117.98|4116.48|4114.68|4113.18|2862
1638539700000|2021-12-03 13:55:00|4117.18|4115.68|4117.98|4116.48|4122.98|4121.48|4116.98|4115.48|4898
1638540000000|2021-12-03 14:00:00|4118.48|4116.98|4123.48|4121.98|4123.68|4122.18|4117.48|4115.98|2785
1638540300000|2021-12-03 14:05:00|4122.98|4121.48|4127.48|4125.98|4127.98|4126.48|4121.98|4120.48|5331
1638540600000|2021-12-03 14:10:00|4127.98|4126.48|4127.48|4125.98|4128.48|4126.98|4126.48|4124.98|9719
1638540900000|2021-12-03 14:15:00|4127.98|4126.48|4127.98|4126.48|4129.68|4128.18|4126.48|4124.98|1852
1638541200000|2021-12-03 14:20:00|4127.48|4125.98|4122.48|4120.98|4128.18|4126.68|4122.48|4120.98|16068
1638541500000|2021-12-03 14:25:00|4121.98|4120.48|4126.98|4125.48|4127.48|4125.98|4121.98|4120.48|3365
1638541800000|2021-12-03 14:30:00|4127.98|4126.48|4125.48|4123.98|4131.98|4130.48|4123.98|4122.48|8535
1638542100000|2021-12-03 14:35:00|4124.98|4123.48|4116.48|4114.98|4124.98|4123.48|4115.98|4114.48|6979
1638542400000|2021-12-03 14:40:00|4116.68|4115.18|4110.48|4108.98|4120.98|4119.48|4107.98|4106.48|7284
1638542700000|2021-12-03 14:45:00|4110.68|4109.18|4102.98|4101.48|4112.98|4111.48|4102.98|4101.48|7443
1638543000000|2021-12-03 14:50:00|4103.98|4102.48|4089.48|4087.98|4104.98|4103.48|4088.98|4087.48|11288
1638543300000|2021-12-03 14:55:00|4088.98|4087.48|4087.18|4085.68|4097.48|4095.98|4086.48|4084.98|9475
1638543600000|2021-12-03 15:00:00|4087.48|4085.98|4087.68|4086.18|4092.48|4090.98|4083.68|4082.18|15953
1638543900000|2021-12-03 15:05:00|4088.18|4086.68|4081.98|4080.48|4090.98|4089.48|4081.48|4079.98|12903
1638544200000|2021-12-03 15:10:00|4082.14|4080.64|4079.84|4078.34|4085.64|4084.14|4078.14|4076.64|12130
1638544500000|2021-12-03 15:15:00|4080.34|4078.84|4088.64|4087.14|4096.64|4095.14|4080.34|4078.84|12162
1638544800000|2021-12-03 15:20:00|4089.64|4088.14|4092.14|4090.64|4093.14|4091.64|4084.14|4082.64|10149
1638545100000|2021-12-03 15:25:00|4091.64|4090.14|4091.84|4090.34|4094.14|4092.64|4088.64|4087.14|24449
1638545400000|2021-12-03 15:30:00|4091.14|4089.64|4082.64|4081.14|4092.34|4090.84|4082.14|4080.64|8103
1638545700000|2021-12-03 15:35:00|4083.14|4081.64|4084.34|4082.84|4089.84|4088.34|4080.64|4079.14|6597
1638546000000|2021-12-03 15:40:00|4084.64|4083.14|4072.14|4070.64|4085.64|4084.14|4071.34|4069.84|10304
1638546300000|2021-12-03 15:45:00|4072.64|4071.14|4071.84|4070.34|4074.14|4072.64|4068.14|4066.64|14556
1638546600000|2021-12-03 15:50:00|4071.64|4070.14|4076.14|4074.64|4076.64|4075.14|4067.64|4066.14|8204
1638546900000|2021-12-03 15:55:00|4075.84|4074.34|4071.14|4069.64|4078.14|4076.64|4071.14|4069.64|6064
1638547200000|2021-12-03 16:00:00|4070.64|4069.14|4072.14|4070.64|4075.34|4073.84|4067.14|4065.64|12568
1638547500000|2021-12-03 16:05:00|4071.64|4070.14|4068.14|4066.64|4072.14|4070.64|4062.14|4060.64|12632
1638547800000|2021-12-03 16:10:00|4067.64|4066.14|4065.64|4064.14|4070.14|4068.64|4063.14|4061.64|9536
1638548100000|2021-12-03 16:15:00|4066.14|4064.64|4059.84|4058.34|4067.14|4065.64|4059.14|4057.64|15357
1638548400000|2021-12-03 16:20:00|4060.14|4058.64|4069.64|4068.14|4074.64|4073.14|4058.64|4057.14|19291
1638548700000|2021-12-03 16:25:00|4070.14|4068.64|4070.64|4069.14|4075.64|4074.14|4068.34|4066.84|30561
1638549000000|2021-12-03 16:30:00|4070.14|4068.64|4080.64|4079.14|4084.14|4082.64|4069.64|4068.14|56433
1638549300000|2021-12-03 16:35:00|4080.34|4078.84|4077.34|4075.84|4084.34|4082.84|4075.14|4073.64|26581
1638549600000|2021-12-03 16:40:00|4077.14|4075.64|4066.64|4065.14|4078.14|4076.64|4065.64|4064.14|12187
1638549900000|2021-12-03 16:45:00|4067.14|4065.64|4067.64|4066.14|4071.64|4070.14|4064.14|4062.64|5390
1638550200000|2021-12-03 16:50:00|4067.84|4066.34|4065.14|4063.64|4068.14|4066.64|4060.14|4058.64|9936
1638550500000|2021-12-03 16:55:00|4065.84|4064.34|4060.14|4058.64|4066.14|4064.64|4058.64|4057.14|3672
1638550800000|2021-12-03 17:00:00|4059.84|4058.34|4060.64|4059.14|4062.14|4060.64|4056.64|4055.14|4089
1638551100000|2021-12-03 17:05:00|4060.84|4059.34|4064.14|4062.64|4064.64|4063.14|4059.64|4058.14|3668
1638551400000|2021-12-03 17:10:00|4064.64|4063.14|4063.64|4062.14|4066.14|4064.64|4062.14|4060.64|2033
1638551700000|2021-12-03 17:15:00|4063.34|4061.84|4070.14|4068.64|4071.64|4070.14|4062.64|4061.14|1827
1638552000000|2021-12-03 17:20:00|4070.64|4069.14|4073.84|4072.34|4074.84|4073.34|4068.14|4066.64|3006
1638552300000|2021-12-03 17:25:00|4074.14|4072.64|4074.64|4073.14|4075.64|4074.14|4072.14|4070.64|2217
1638552600000|2021-12-03 17:30:00|4074.14|4072.64|4068.14|4066.64|4074.34|4072.84|4066.14|4064.64|2427
1638552900000|2021-12-03 17:35:00|4068.34|4066.84|4076.14|4074.64|4077.64|4076.14|4067.34|4065.84|1988
1638553200000|2021-12-03 17:40:00|4076.34|4074.84|4073.64|4072.14|4078.14|4076.64|4072.84|4071.34|1857
1638553500000|2021-12-03 17:45:00|4073.34|4071.84|4071.14|4069.64|4074.64|4073.14|4068.64|4067.14|1806
1638553800000|2021-12-03 17:50:00|4070.84|4069.34|4070.64|4069.14|4072.64|4071.14|4068.64|4067.14|2619
1638554100000|2021-12-03 17:55:00|4070.14|4068.64|4069.64|4068.14|4070.64|4069.14|4066.64|4065.14|2600
1638554400000|2021-12-03 18:00:00|4069.14|4067.64|4065.14|4063.64|4069.14|4067.64|4064.14|4062.64|2920
1638554700000|2021-12-03 18:05:00|4065.34|4063.84|4071.64|4070.14|4072.14|4070.64|4065.14|4063.64|1065
1638555000000|2021-12-03 18:10:00|4071.34|4069.84|4072.14|4070.64|4073.64|4072.14|4070.64|4069.14|980
1638555300000|2021-12-03 18:15:00|4071.84|4070.34|4076.14|4074.64|4076.64|4075.14|4071.14|4069.64|1187
1638555600000|2021-12-03 18:20:00|4076.34|4074.84|4075.84|4074.34|4077.14|4075.64|4073.34|4071.84|1502
1638555900000|2021-12-03 18:25:00|4075.64|4074.14|4069.64|4068.14|4076.64|4075.14|4069.64|4068.14|711
1638556200000|2021-12-03 18:30:00|4070.14|4068.64|4065.64|4064.14|4070.14|4068.64|4065.14|4063.64|625
1638556500000|2021-12-03 18:35:00|4065.84|4064.34|4062.14|4060.64|4066.14|4064.64|4060.64|4059.14|2180
1638556800000|2021-12-03 18:40:00|4062.64|4061.14|4065.64|4064.14|4066.14|4064.64|4060.64|4059.14|1676
1638557100000|2021-12-03 18:45:00|4065.14|4063.64|4062.84|4061.34|4067.14|4065.64|4060.14|4058.64|1260
1638557400000|2021-12-03 18:50:00|4063.14|4061.64|4063.64|4062.14|4067.14|4065.64|4062.14|4060.64|1422
1638557700000|2021-12-03 18:55:00|4064.14|4062.64|4061.84|4060.34|4065.64|4064.14|4061.34|4059.84|1100
1638558000000|2021-12-03 19:00:00|4061.64|4060.14|4065.64|4064.14|4066.64|4065.14|4059.14|4057.64|1136
1638558300000|2021-12-03 19:05:00|4065.34|4063.84|4062.14|4060.64|4066.14|4064.64|4061.14|4059.64|2387
1638558600000|2021-12-03 19:10:00|4061.64|4060.14|4064.84|4063.34|4066.64|4065.14|4060.84|4059.34|1007
1638558900000|2021-12-03 19:15:00|4064.64|4063.14|4060.34|4058.84|4064.84|4063.34|4060.14|4058.64|973
1638559200000|2021-12-03 19:20:00|4060.64|4059.14|4067.64|4066.14|4068.34|4066.84|4056.84|4055.34|2052
1638559500000|2021-12-03 19:25:00|4068.14|4066.64|4065.64|4064.14|4069.14|4067.64|4064.14|4062.64|692
1638559800000|2021-12-03 19:30:00|4065.84|4064.34|4063.14|4061.64|4067.14|4065.64|4061.14|4059.64|1017
1638560100000|2021-12-03 19:35:00|4064.14|4062.64|4060.14|4058.64|4064.64|4063.14|4058.64|4057.14|1422
1638560400000|2021-12-03 19:40:00|4059.84|4058.34|4065.14|4063.64|4066.64|4065.14|4059.84|4058.34|1071
1638560700000|2021-12-03 19:45:00|4065.64|4064.14|4064.14|4062.64|4067.14|4065.64|4063.64|4062.14|926
1638561000000|2021-12-03 19:50:00|4064.34|4062.84|4060.64|4059.14|4066.64|4065.14|4060.64|4059.14|1606
1638561300000|2021-12-03 19:55:00|4060.14|4058.64|4060.64|4059.14|4065.64|4064.14|4060.14|4058.64|1356
1638561600000|2021-12-03 20:00:00|4060.34|4058.84|4062.14|4060.64|4063.14|4061.64|4056.64|4055.14|1645
1638561900000|2021-12-03 20:05:00|4061.64|4060.14|4059.14|4057.64|4065.34|4063.84|4058.34|4056.84|1140
1638562200000|2021-12-03 20:10:00|4058.84|4057.34|4063.64|4062.14|4064.14|4062.64|4058.84|4057.34|1239
1638562500000|2021-12-03 20:15:00|4063.14|4061.64|4062.14|4060.64|4065.64|4064.14|4061.14|4059.64|524
1638562800000|2021-12-03 20:20:00|4062.34|4060.84|4070.14|4068.64|4072.14|4070.64|4062.34|4060.84|1021
1638563100000|2021-12-03 20:25:00|4069.84|4068.34|4070.14|4068.64|4074.64|4073.14|4069.84|4068.34|1187
1638563400000|2021-12-03 20:30:00|4070.64|4069.14|4076.34|4074.84|4077.14|4075.64|4070.14|4068.64|1284
1638563700000|2021-12-03 20:35:00|4076.64|4075.14|4071.14|4069.64|4077.14|4075.64|4069.64|4068.14|1362
1638564000000|2021-12-03 20:40:00|4071.64|4070.14|4066.14|4064.64|4072.34|4070.84|4065.64|4064.14|1534
1638564300000|2021-12-03 20:45:00|4065.64|4064.14|4066.84|4065.34|4067.14|4065.64|4062.64|4061.14|1513
1638564600000|2021-12-03 20:50:00|4067.64|4066.14|4073.64|4072.14|4076.64|4075.14|4066.34|4064.84|3470
1638564900000|2021-12-03 20:55:00|4073.14|4071.64|4084.84|4083.34|4089.64|4088.14|4073.14|4071.64|6857
1638565200000|2021-12-03 21:00:00|4092.39|4089.39|4095.99|4092.99|4097.59|4094.59|4088.49|4085.49|70162
1638565500000|2021-12-03 21:05:00|4095.89|4092.89|4091.39|4088.39|4095.99|4092.99|4089.29|4086.29|0
1638565800000|2021-12-03 21:10:00|4091.09|4088.09|4085.39|4082.39|4093.19|4090.19|4082.29|4079.29|0
1638566100000|2021-12-03 21:15:00|4085.19|4082.19|4084.09|4081.09|4089.29|4086.29|4083.39|4080.39|0
1638566400000|2021-12-03 21:20:00|4083.89|4080.89|4085.19|4082.19|4086.19|4083.19|4082.99|4079.99|0
1638566700000|2021-12-03 21:25:00|4085.29|4082.29|4086.69|4083.69|4086.69|4083.69|4085.19|4082.19|0
1638567000000|2021-12-03 21:30:00|4086.19|4083.19|4086.99|4083.99|4087.19|4084.19|4084.89|4081.89|0
1638567300000|2021-12-03 21:35:00|4087.19|4084.19|4087.19|4084.19|4087.19|4084.19|4086.69|4083.69|0
1638567600000|2021-12-03 21:40:00|4086.99|4083.99|4086.99|4083.99|4087.19|4084.19|4086.69|4083.69|0
1638567900000|2021-12-03 21:45:00|4086.69|4083.69|4087.19|4084.19|4087.19|4084.19|4086.69|4083.69|0
1638568200000|2021-12-03 21:50:00|4087.49|4084.49|4086.99|4083.99|4087.49|4084.49|4086.99|4083.99|0
1638568500000|2021-12-03 21:55:00|4086.49|4083.49|4087.19|4084.19|4087.99|4084.99|4083.39|4080.39|0
1638745200000|2021-12-05 23:00:00|4092.49|4089.49|4098.99|4095.99|4103.09|4100.09|4092.19|4089.19|0
1638745500000|2021-12-05 23:05:00|4099.39|4096.39|4104.79|4101.79|4106.59|4103.59|4099.39|4096.39|0
1638745800000|2021-12-05 23:10:00|4104.89|4101.89|4101.29|4098.29|4106.89|4103.89|4101.29|4098.29|0
1638746100000|2021-12-05 23:15:00|4101.89|4098.89|4100.29|4097.29|4103.89|4100.89|4096.89|4093.89|0
1638746400000|2021-12-05 23:20:00|4100.39|4097.39|4095.79|4092.79|4100.49|4097.49|4094.29|4091.29|0
1638746700000|2021-12-05 23:25:00|4095.99|4092.99|4102.29|4099.29|4102.29|4099.29|4093.99|4090.99|0
1638747000000|2021-12-05 23:30:00|4102.39|4099.39|4104.09|4101.09|4104.99|4101.99|4101.19|4098.19|0
1638747300000|2021-12-05 23:35:00|4104.29|4101.29|4106.99|4103.99|4108.39|4105.39|4104.29|4101.29|0
1638747600000|2021-12-05 23:40:00|4107.09|4104.09|4106.19|4103.19|4107.19|4104.19|4104.89|4101.89|0
1638747900000|2021-12-05 23:45:00|4106.09|4103.09|4106.99|4103.99|4107.49|4104.49|4103.89|4100.89|0
1638748200000|2021-12-05 23:50:00|4106.79|4103.79|4108.89|4105.89|4109.59|4106.59|4105.39|4102.39|0
1638748500000|2021-12-05 23:55:00|4108.99|4105.99|4108.79|4105.79|4111.09|4108.09|4108.29|4105.29|0
1638748800000|2021-12-06 00:00:00|4108.99|4105.99|4107.49|4104.49|4110.29|4107.29|4106.69|4103.69|0
1638749100000|2021-12-06 00:05:00|4107.69|4104.69|4106.49|4103.49|4108.49|4105.49|4105.69|4102.69|0
1638749400000|2021-12-06 00:10:00|4106.69|4103.69|4096.89|4093.89|4106.69|4103.69|4096.39|4093.39|0
1638749700000|2021-12-06 00:15:00|4096.99|4093.99|4089.59|4087.59|4097.39|4094.39|4083.09|4081.09|2185
1638750000000|2021-12-06 00:20:00|4089.09|4087.09|4091.59|4089.59|4091.89|4089.89|4088.09|4086.09|419
1638750300000|2021-12-06 00:25:00|4091.89|4089.89|4094.39|4092.39|4096.39|4094.39|4090.59|4088.59|524
1638750600000|2021-12-06 00:30:00|4095.09|4093.09|4090.59|4088.59|4096.89|4094.89|4090.59|4088.59|371
1638750900000|2021-12-06 00:35:00|4090.39|4088.39|4094.89|4092.89|4097.39|4095.39|4089.39|4087.39|409
1638751200000|2021-12-06 00:40:00|4095.09|4093.09|4096.89|4094.89|4097.39|4095.39|4093.89|4091.89|498
1638751500000|2021-12-06 00:45:00|4097.39|4095.39|4097.59|4095.59|4098.39|4096.39|4095.39|4093.39|613
1638751800000|2021-12-06 00:50:00|4097.39|4095.39|4100.39|4098.39|4100.39|4098.39|4095.89|4093.89|293
1638752100000|2021-12-06 00:55:00|4100.89|4098.89|4103.59|4101.59|4104.89|4102.89|4098.89|4096.89|753
1638752400000|2021-12-06 01:00:00|4102.89|4100.89|4099.59|4097.59|4105.59|4103.59|4098.89|4096.89|440
1638752700000|2021-12-06 01:05:00|4099.89|4097.89|4106.59|4104.59|4106.89|4104.89|4097.59|4095.59|373
1638753000000|2021-12-06 01:10:00|4106.89|4104.89|4108.89|4106.89|4110.39|4108.39|4106.89|4104.89|637
1638753300000|2021-12-06 01:15:00|4109.89|4107.89|4109.59|4107.59|4110.89|4108.89|4105.89|4103.89|380
1638753600000|2021-12-06 01:20:00|4109.39|4107.39|4110.39|4108.39|4111.89|4109.89|4108.39|4106.39|267
1638753900000|2021-12-06 01:25:00|4110.59|4108.59|4109.39|4107.39|4110.89|4108.89|4107.89|4105.89|278
1638754200000|2021-12-06 01:30:00|4109.09|4107.09|4099.89|4097.89|4110.09|4108.09|4098.89|4096.89|657
1638754500000|2021-12-06 01:35:00|4101.09|4099.09|4101.09|4099.09|4103.09|4101.09|4096.59|4094.59|367
1638754800000|2021-12-06 01:40:00|4100.89|4098.89|4106.09|4104.09|4106.39|4104.39|4100.89|4098.89|254
1638755100000|2021-12-06 01:45:00|4105.09|4103.09|4112.09|4110.09|4112.09|4110.09|4104.89|4102.89|171
1638755400000|2021-12-06 01:50:00|4112.39|4110.39|4111.89|4109.89|4113.59|4111.59|4110.09|4108.09|231
1638755700000|2021-12-06 01:55:00|4112.09|4110.09|4110.09|4108.09|4112.39|4110.39|4107.89|4105.89|208
1638756000000|2021-12-06 02:00:00|4110.39|4108.39|4108.09|4106.09|4112.09|4110.09|4107.59|4105.59|157
1638756300000|2021-12-06 02:05:00|4108.39|4106.39|4109.09|4107.09|4112.89|4110.89|4107.89|4105.89|208
1638756600000|2021-12-06 02:10:00|4109.39|4107.39|4113.09|4111.09|4113.89|4111.89|4108.09|4106.09|87
1638756900000|2021-12-06 02:15:00|4113.39|4111.39|4112.09|4110.09|4115.39|4113.39|4110.39|4108.39|177
1638757200000|2021-12-06 02:20:00|4112.39|4110.39|4110.09|4108.09|4114.09|4112.09|4109.09|4107.09|92
1638757500000|2021-12-06 02:25:00|4109.89|4107.89|4109.09|4107.09|4112.39|4110.39|4108.59|4106.59|139
1638757800000|2021-12-06 02:30:00|4109.39|4107.39|4108.09|4106.09|4110.39|4108.39|4105.89|4103.89|116
1638758100000|2021-12-06 02:35:00|4108.39|4106.39|4109.59|4107.59|4111.89|4109.89|4108.09|4106.09|126
1638758400000|2021-12-06 02:40:00|4110.39|4108.39|4111.09|4109.09|4113.39|4111.39|4109.09|4107.09|71
1638758700000|2021-12-06 02:45:00|4111.39|4109.39|4112.09|4110.09|4112.39|4110.39|4109.09|4107.09|88
1638759000000|2021-12-06 02:50:00|4112.39|4110.39|4112.09|4110.09|4112.89|4110.89|4110.09|4108.09|66
1638759300000|2021-12-06 02:55:00|4111.89|4109.89|4113.39|4111.39|4113.89|4111.89|4111.09|4109.09|209
1638759600000|2021-12-06 03:00:00|4113.89|4111.89|4114.09|4112.09|4115.89|4113.89|4113.59|4111.59|40
1638759900000|2021-12-06 03:05:00|4114.39|4112.39|4116.39|4114.39|4116.39|4114.39|4113.09|4111.09|253
1638760200000|2021-12-06 03:10:00|4115.59|4113.59|4115.89|4113.89|4118.09|4116.09|4114.89|4112.89|328
1638760500000|2021-12-06 03:15:00|4115.59|4113.59|4116.09|4114.09|4116.89|4114.89|4114.39|4112.39|72
1638760800000|2021-12-06 03:20:00|4115.89|4113.89|4119.39|4117.39|4119.59|4117.59|4115.89|4113.89|115
1638761100000|2021-12-06 03:25:00|4119.89|4117.89|4115.09|4113.09|4119.89|4117.89|4115.09|4113.09|216
1638761400000|2021-12-06 03:30:00|4114.89|4112.89|4114.09|4112.09|4117.59|4115.59|4113.59|4111.59|76
1638761700000|2021-12-06 03:35:00|4113.89|4111.89|4115.09|4113.09|4115.59|4113.59|4113.59|4111.59|52
1638762000000|2021-12-06 03:40:00|4114.89|4112.89|4114.59|4112.59|4116.89|4114.89|4114.39|4112.39|40
1638762300000|2021-12-06 03:45:00|4114.89|4112.89|4113.09|4111.09|4116.89|4114.89|4113.09|4111.09|161
1638762600000|2021-12-06 03:50:00|4113.39|4111.39|4111.89|4109.89|4113.59|4111.59|4111.89|4109.89|155
1638762900000|2021-12-06 03:55:00|4112.09|4110.09|4113.59|4111.59|4114.39|4112.39|4111.89|4109.89|70
1638763200000|2021-12-06 04:00:00|4113.89|4111.89|4115.59|4113.59|4117.59|4115.59|4113.89|4111.89|105
1638763500000|2021-12-06 04:05:00|4115.39|4113.39|4116.09|4114.09|4116.09|4114.09|4114.39|4112.39|43
1638763800000|2021-12-06 04:10:00|4115.89|4113.89|4116.09|4114.09|4116.89|4114.89|4115.09|4113.09|26
1638764100000|2021-12-06 04:15:00|4115.89|4113.89|4117.89|4115.89|4121.59|4119.59|4115.89|4113.89|351
1638764400000|2021-12-06 04:20:00|4117.59|4115.59|4119.59|4117.59|4120.39|4118.39|4117.59|4115.59|184
1638764700000|2021-12-06 04:25:00|4119.39|4117.39|4119.59|4117.59|4120.09|4118.09|4118.59|4116.59|296
1638765000000|2021-12-06 04:30:00|4119.89|4117.89|4119.59|4117.59|4122.89|4120.89|4119.59|4117.59|158
1638765300000|2021-12-06 04:35:00|4119.39|4117.39|4120.09|4118.09|4121.39|4119.39|4119.39|4117.39|36
1638765600000|2021-12-06 04:40:00|4119.89|4117.89|4121.09|4119.09|4121.39|4119.39|4119.09|4117.09|26
1638765900000|2021-12-06 04:45:00|4120.89|4118.89|4120.89|4118.89|4122.39|4120.39|4119.09|4117.09|50
1638766200000|2021-12-06 04:50:00|4120.39|4118.39|4118.89|4116.89|4120.89|4118.89|4118.39|4116.39|137
1638766500000|2021-12-06 04:55:00|4119.89|4117.89|4119.59|4117.59|4121.89|4119.89|4118.89|4116.89|132
1638766800000|2021-12-06 05:00:00|4119.89|4117.89|4119.39|4117.39|4121.59|4119.59|4118.89|4116.89|68
1638767100000|2021-12-06 05:05:00|4118.89|4116.89|4119.59|4117.59|4120.89|4118.89|4118.59|4116.59|62
1638767400000|2021-12-06 05:10:00|4119.89|4117.89|4120.59|4118.59|4121.59|4119.59|4119.89|4117.89|19
1638767700000|2021-12-06 05:15:00|4120.39|4118.39|4121.89|4119.89|4121.89|4119.89|4120.39|4118.39|35
1638768000000|2021-12-06 05:20:00|4121.39|4119.39|4121.39|4119.39|4122.89|4120.89|4120.89|4118.89|74
1638768300000|2021-12-06 05:25:00|4121.89|4119.89|4123.39|4121.39|4124.09|4122.09|4120.39|4118.39|712
1638768600000|2021-12-06 05:30:00|4122.89|4120.89|4117.89|4115.89|4123.39|4121.39|4115.89|4113.89|316
1638768900000|2021-12-06 05:35:00|4118.39|4116.39|4115.89|4113.89|4119.09|4117.09|4115.89|4113.89|241
1638769200000|2021-12-06 05:40:00|4116.39|4114.39|4118.09|4116.09|4119.09|4117.09|4115.89|4113.89|231
1638769500000|2021-12-06 05:45:00|4118.39|4116.39|4119.89|4117.89|4120.89|4118.89|4117.09|4115.09|276
1638769800000|2021-12-06 05:50:00|4120.09|4118.09|4119.89|4117.89|4120.89|4118.89|4117.59|4115.59|364
1638770100000|2021-12-06 05:55:00|4119.39|4117.39|4117.89|4115.89|4120.39|4118.39|4117.39|4115.39|335
1638770400000|2021-12-06 06:00:00|4117.59|4115.59|4112.89|4110.89|4120.39|4118.39|4112.09|4110.09|594
1638770700000|2021-12-06 06:05:00|4113.39|4111.39|4113.39|4111.39|4116.59|4114.59|4112.89|4110.89|475
1638771000000|2021-12-06 06:10:00|4114.09|4112.09|4115.89|4113.89|4119.39|4117.39|4114.09|4112.09|383
1638771300000|2021-12-06 06:15:00|4115.39|4113.39|4113.89|4111.89|4115.89|4113.89|4113.39|4111.39|341
1638771600000|2021-12-06 06:20:00|4114.39|4112.39|4111.39|4109.39|4115.09|4113.09|4110.59|4108.59|117
1638771900000|2021-12-06 06:25:00|4112.39|4110.39|4109.59|4107.59|4112.89|4110.89|4109.39|4107.39|257
1638772200000|2021-12-06 06:30:00|4109.89|4107.89|4108.89|4106.89|4112.89|4110.89|4107.59|4105.59|147
1638772500000|2021-12-06 06:35:00|4109.59|4107.59|4109.89|4107.89|4110.59|4108.59|4108.39|4106.39|158
1638772800000|2021-12-06 06:40:00|4110.09|4108.09|4110.39|4108.39|4111.59|4109.59|4109.89|4107.89|72
1638773100000|2021-12-06 06:45:00|4110.59|4108.59|4109.89|4107.89|4111.59|4109.59|4108.89|4106.89|154
1638773400000|2021-12-06 06:50:00|4110.89|4108.89|4116.89|4114.89|4117.89|4115.89|4110.89|4108.89|282
1638773700000|2021-12-06 06:55:00|4117.89|4115.89|4113.09|4111.09|4117.89|4115.89|4113.09|4111.09|577
1638774000000|2021-12-06 07:00:00|4112.84|4111.34|4109.84|4108.34|4116.34|4114.84|4106.14|4104.64|1891
1638774300000|2021-12-06 07:05:00|4110.14|4108.64|4121.64|4120.14|4123.14|4121.64|4109.84|4108.34|3141
1638774600000|2021-12-06 07:10:00|4121.84|4120.34|4119.84|4118.34|4122.34|4120.84|4117.14|4115.64|1077
1638774900000|2021-12-06 07:15:00|4119.64|4118.14|4120.14|4118.64|4122.14|4120.64|4117.64|4116.14|1270
1638775200000|2021-12-06 07:20:00|4119.84|4118.34|4117.64|4116.14|4121.14|4119.64|4116.14|4114.64|1512
1638775500000|2021-12-06 07:25:00|4118.14|4116.64|4110.64|4109.14|4119.14|4117.64|4109.34|4107.84|2047
1638775800000|2021-12-06 07:30:00|4110.14|4108.64|4109.64|4108.14|4112.14|4110.64|4107.14|4105.64|1608
1638776100000|2021-12-06 07:35:00|4110.14|4108.64|4109.64|4108.14|4112.14|4110.64|4107.64|4106.14|1109
1638776400000|2021-12-06 07:40:00|4109.14|4107.64|4108.84|4107.34|4113.64|4112.14|4108.14|4106.64|1637
1638776700000|2021-12-06 07:45:00|4108.64|4107.14|4110.64|4109.14|4112.14|4110.64|4107.34|4105.84|1456
1638777000000|2021-12-06 07:50:00|4109.64|4108.14|4112.14|4110.64|4113.34|4111.84|4108.34|4106.84|921
1638777300000|2021-12-06 07:55:00|4112.64|4111.14|4107.64|4106.14|4113.64|4112.14|4107.64|4106.14|1792
1638777600000|2021-12-06 08:00:00|4110.14|4108.64|4110.14|4108.64|4120.14|4118.64|4109.34|4107.84|13619
1638777900000|2021-12-06 08:05:00|4109.64|4108.14|4102.64|4101.14|4112.34|4110.84|4102.14|4100.64|14515
1638778200000|2021-12-06 08:10:00|4102.84|4101.34|4101.34|4099.84|4107.34|4105.84|4098.64|4097.14|12595
1638778500000|2021-12-06 08:15:00|4101.14|4099.64|4097.14|4095.64|4103.34|4101.84|4097.14|4095.64|8367
1638778800000|2021-12-06 08:20:00|4097.64|4096.14|4092.64|4091.14|4100.14|4098.64|4092.14|4090.64|9363
1638779100000|2021-12-06 08:25:00|4092.14|4090.64|4101.64|4100.14|4102.64|4101.14|4088.64|4087.14|8673
1638779400000|2021-12-06 08:30:00|4101.14|4099.64|4103.14|4101.64|4106.14|4104.64|4097.14|4095.64|5455
1638779700000|2021-12-06 08:35:00|4103.34|4101.84|4106.64|4105.14|4109.64|4108.14|4103.34|4101.84|3454
1638780000000|2021-12-06 08:40:00|4106.23|4104.73|4104.73|4103.23|4109.23|4107.73|4104.73|4103.23|2881
1638780300000|2021-12-06 08:45:00|4105.23|4103.73|4100.23|4098.73|4106.43|4104.93|4099.23|4097.73|6195
1638780600000|2021-12-06 08:50:00|4101.23|4099.73|4104.73|4103.23|4105.23|4103.73|4101.23|4099.73|2176
1638780900000|2021-12-06 08:55:00|4104.23|4102.73|4104.73|4103.23|4105.73|4104.23|4103.23|4101.73|2447
1638781200000|2021-12-06 09:00:00|4104.23|4102.73|4110.23|4108.73|4115.23|4113.73|4103.23|4101.73|7968
1638781500000|2021-12-06 09:05:00|4110.43|4108.93|4108.23|4106.73|4111.73|4110.23|4107.23|4105.73|6003
1638781800000|2021-12-06 09:10:00|4107.73|4106.23|4111.23|4109.73|4112.23|4110.73|4106.73|4105.23|2218
1638782100000|2021-12-06 09:15:00|4111.73|4110.23|4110.23|4108.73|4113.73|4112.23|4108.43|4106.93|3167
1638782400000|2021-12-06 09:20:00|4109.73|4108.23|4110.73|4109.23|4112.73|4111.23|4109.23|4107.73|3818
1638782700000|2021-12-06 09:25:00|4110.43|4108.93|4111.23|4109.73|4113.73|4112.23|4110.23|4108.73|2934
1638783000000|2021-12-06 09:30:00|4111.43|4109.93|4109.73|4108.23|4113.23|4111.73|4108.23|4106.73|2396
1638783300000|2021-12-06 09:35:00|4110.23|4108.73|4101.73|4100.23|4112.23|4110.73|4101.73|4100.23|3477
1638783600000|2021-12-06 09:40:00|4101.93|4100.43|4101.73|4100.23|4103.73|4102.23|4099.93|4098.43|8495
1638783900000|2021-12-06 09:45:00|4101.23|4099.73|4098.73|4097.23|4101.73|4100.23|4096.23|4094.73|2998
1638784200000|2021-12-06 09:50:00|4098.43|4096.93|4095.73|4094.23|4098.73|4097.23|4094.73|4093.23|2305
1638784500000|2021-12-06 09:55:00|4096.73|4095.23|4087.43|4085.93|4096.73|4095.23|4085.23|4083.73|5411
1638784800000|2021-12-06 10:00:00|4088.73|4087.23|4086.23|4084.73|4089.43|4087.93|4084.23|4082.73|6461
1638785100000|2021-12-06 10:05:00|4085.73|4084.23|4087.23|4085.73|4090.73|4089.23|4084.23|4082.73|2502
1638785400000|2021-12-06 10:10:00|4086.73|4085.23|4092.73|4091.23|4092.73|4091.23|4086.73|4085.23|3504
1638785700000|2021-12-06 10:15:00|4092.43|4090.93|4092.23|4090.73|4092.73|4091.23|4087.23|4085.73|5637
1638786000000|2021-12-06 10:20:00|4092.73|4091.23|4084.23|4082.73|4092.73|4091.23|4083.73|4082.23|4448
1638786300000|2021-12-06 10:25:00|4084.43|4082.93|4084.23|4082.73|4085.23|4083.73|4078.73|4077.23|4150
1638786600000|2021-12-06 10:30:00|4083.93|4082.43|4089.23|4087.73|4090.23|4088.73|4082.23|4080.73|5745
1638786900000|2021-12-06 10:35:00|4088.73|4087.23|4089.73|4088.23|4091.23|4089.73|4086.73|4085.23|2395
1638787200000|2021-12-06 10:40:00|4089.23|4087.73|4089.23|4087.73|4090.23|4088.73|4087.23|4085.73|1952
1638787500000|2021-12-06 10:45:00|4089.73|4088.23|4089.23|4087.73|4092.23|4090.73|4087.43|4085.93|2019
1638787800000|2021-12-06 10:50:00|4090.23|4088.73|4089.23|4087.73|4091.73|4090.23|4087.73|4086.23|2796
1638788100000|2021-12-06 10:55:00|4089.73|4088.23|4091.23|4089.73|4092.23|4090.73|4088.23|4086.73|2089
1638788400000|2021-12-06 11:00:00|4091.73|4090.23|4093.73|4092.23|4094.73|4093.23|4090.73|4089.23|4561
1638788700000|2021-12-06 11:05:00|4093.23|4091.73|4095.43|4093.93|4095.93|4094.43|4090.73|4089.23|3877
1638789000000|2021-12-06 11:10:00|4095.23|4093.73|4093.23|4091.73|4095.43|4093.93|4092.23|4090.73|4081
1638789300000|2021-12-06 11:15:00|4093.43|4091.93|4098.73|4097.23|4099.23|4097.73|4093.23|4091.73|7208
1638789600000|2021-12-06 11:20:00|4098.43|4096.93|4101.23|4099.73|4101.23|4099.73|4097.23|4095.73|1999
1638789900000|2021-12-06 11:25:00|4100.73|4099.23|4102.73|4101.23|4103.73|4102.23|4100.73|4099.23|4186
1638790200000|2021-12-06 11:30:00|4102.23|4100.73|4099.23|4097.73|4104.23|4102.73|4098.73|4097.23|2656
1638790500000|2021-12-06 11:35:00|4100.23|4098.73|4101.23|4099.73|4101.73|4100.23|4098.23|4096.73|1706
1638790800000|2021-12-06 11:40:00|4100.23|4098.73|4105.73|4104.23|4106.43|4104.93|4099.73|4098.23|3802
1638791100000|2021-12-06 11:45:00|4105.23|4103.73|4105.23|4103.73|4107.23|4105.73|4105.23|4103.73|2226
1638791400000|2021-12-06 11:50:00|4105.73|4104.23|4106.23|4104.73|4107.23|4105.73|4105.23|4103.73|3188
1638791700000|2021-12-06 11:55:00|4106.43|4104.93|4109.73|4108.23|4110.43|4108.93|4106.23|4104.73|2194
1638792000000|2021-12-06 12:00:00|4110.23|4108.73|4109.73|4108.23|4111.23|4109.73|4109.23|4107.73|2163
1638792300000|2021-12-06 12:05:00|4109.43|4107.93|4110.73|4109.23|4111.23|4109.73|4108.23|4106.73|7685
1638792600000|2021-12-06 12:10:00|4110.23|4108.73|4111.73|4110.23|4112.73|4111.23|4110.23|4108.73|4021
1638792900000|2021-12-06 12:15:00|4111.23|4109.73|4105.73|4104.23|4111.23|4109.73|4105.73|4104.23|4227
1638793200000|2021-12-06 12:20:00|4105.23|4103.73|4109.73|4108.23|4110.23|4108.73|4104.73|4103.23|4970
1638793500000|2021-12-06 12:25:00|4110.23|4108.73|4107.23|4105.73|4110.23|4108.73|4107.23|4105.73|17895
1638793800000|2021-12-06 12:30:00|4106.73|4105.23|4106.23|4104.73|4107.73|4106.23|4105.73|4104.23|1391
1638794100000|2021-12-06 12:35:00|4106.73|4105.23|4107.73|4106.23|4107.73|4106.23|4105.23|4103.73|2214
1638794400000|2021-12-06 12:40:00|4106.74|4105.24|4106.74|4105.24|4107.74|4106.24|4106.24|4104.74|1404
1638794700000|2021-12-06 12:45:00|4106.24|4104.74|4107.44|4105.94|4107.74|4106.24|4106.24|4104.74|4307
1638795000000|2021-12-06 12:50:00|4107.74|4106.24|4107.24|4105.74|4108.24|4106.74|4106.24|4104.74|1855
1638795300000|2021-12-06 12:55:00|4106.74|4105.24|4108.74|4107.24|4108.74|4107.24|4106.74|4105.24|2051
1638795600000|2021-12-06 13:00:00|4109.24|4107.74|4109.74|4108.24|4112.24|4110.74|4108.24|4106.74|5067
1638795900000|2021-12-06 13:05:00|4109.24|4107.74|4113.24|4111.74|4113.24|4111.74|4109.24|4107.74|2161
1638796200000|2021-12-06 13:10:00|4113.74|4112.24|4113.24|4111.74|4113.74|4112.24|4111.24|4109.74|1570
1638796500000|2021-12-06 13:15:00|4112.74|4111.24|4116.74|4115.24|4117.24|4115.74|4112.24|4110.74|4691
1638796800000|2021-12-06 13:20:00|4116.24|4114.74|4116.24|4114.74|4118.24|4116.74|4115.74|4114.24|2079
1638797100000|2021-12-06 13:25:00|4115.94|4114.44|4115.74|4114.24|4117.74|4116.24|4115.24|4113.74|3179
1638797400000|2021-12-06 13:30:00|4115.94|4114.44|4116.24|4114.74|4116.94|4115.44|4113.74|4112.24|13557
1638797700000|2021-12-06 13:35:00|4115.74|4114.24|4118.74|4117.24|4119.24|4117.74|4115.24|4113.74|1752
1638798000000|2021-12-06 13:40:00|4119.24|4117.74|4118.24|4116.74|4120.24|4118.74|4118.24|4116.74|2934
1638798300000|2021-12-06 13:45:00|4118.74|4117.24|4116.24|4114.74|4119.74|4118.24|4116.24|4114.74|1836
1638798600000|2021-12-06 13:50:00|4115.94|4114.44|4116.24|4114.74|4117.74|4116.24|4115.74|4114.24|7535
1638798900000|2021-12-06 13:55:00|4116.74|4115.24|4120.74|4119.24|4120.74|4119.24|4116.24|4114.74|6130
1638799200000|2021-12-06 14:00:00|4120.44|4118.94|4120.74|4119.24|4120.74|4119.24|4116.74|4115.24|5365
1638799500000|2021-12-06 14:05:00|4120.24|4118.74|4124.24|4122.74|4124.24|4122.74|4119.24|4117.74|3826
1638799800000|2021-12-06 14:10:00|4124.74|4123.24|4125.24|4123.74|4126.24|4124.74|4122.74|4121.24|5065
1638800100000|2021-12-06 14:15:00|4125.74|4124.24|4126.24|4124.74|4126.24|4124.74|4123.24|4121.74|4923
1638800400000|2021-12-06 14:20:00|4125.74|4124.24|4126.24|4124.74|4126.74|4125.24|4123.74|4122.24|2972
1638800700000|2021-12-06 14:25:00|4125.74|4124.24|4126.24|4124.74|4126.44|4124.94|4124.24|4122.74|2373
1638801000000|2021-12-06 14:30:00|4125.74|4124.24|4116.44|4114.94|4129.24|4127.74|4116.44|4114.94|7360
1638801300000|2021-12-06 14:35:00|4116.24|4114.74|4113.74|4112.24|4117.24|4115.74|4109.44|4107.94|8914
1638801600000|2021-12-06 14:40:00|4113.44|4111.94|4124.74|4123.24|4125.74|4124.24|4111.44|4109.94|6025
1638801900000|2021-12-06 14:45:00|4124.44|4122.94|4120.74|4119.24|4126.24|4124.74|4119.24|4117.74|6960
1638802200000|2021-12-06 14:50:00|4121.24|4119.74|4119.24|4117.74|4123.74|4122.24|4118.24|4116.74|5709
1638802500000|2021-12-06 14:55:00|4119.74|4118.24|4123.94|4122.44|4126.24|4124.74|4117.44|4115.94|8084
1638802800000|2021-12-06 15:00:00|4124.74|4123.24|4124.24|4122.74|4126.74|4125.24|4120.24|4118.74|8448
1638803100000|2021-12-06 15:05:00|4123.94|4122.44|4132.24|4130.74|4133.74|4132.24|4121.24|4119.74|10476
1638803400000|2021-12-06 15:10:00|4131.45|4129.95|4141.95|4140.45|4142.95|4141.45|4130.45|4128.95|15808
1638803700000|2021-12-06 15:15:00|4142.95|4141.45|4141.45|4139.95|4145.95|4144.45|4140.95|4139.45|8099
1638804000000|2021-12-06 15:20:00|4140.95|4139.45|4141.65|4140.15|4142.95|4141.45|4137.95|4136.45|6837
1638804300000|2021-12-06 15:25:00|4141.95|4140.45|4143.45|4141.95|4144.65|4143.15|4138.95|4137.45|14894
1638804600000|2021-12-06 15:30:00|4143.95|4142.45|4140.65|4139.15|4144.95|4143.45|4137.45|4135.95|7042
1638804900000|2021-12-06 15:35:00|4140.45|4138.95|4141.95|4140.45|4142.65|4141.15|4137.95|4136.45|10126
1638805200000|2021-12-06 15:40:00|4142.45|4140.95|4135.95|4134.45|4143.45|4141.95|4134.95|4133.45|8504
1638805500000|2021-12-06 15:45:00|4136.95|4135.45|4142.45|4140.95|4142.65|4141.15|4136.45|4134.95|4609
1638805800000|2021-12-06 15:50:00|4142.95|4141.45|4141.95|4140.45|4143.45|4141.95|4137.95|4136.45|10355
1638806100000|2021-12-06 15:55:00|4142.45|4140.95|4146.45|4144.95|4146.95|4145.45|4142.45|4140.95|13387
1638806400000|2021-12-06 16:00:00|4145.95|4144.45|4141.45|4139.95|4147.15|4145.65|4140.95|4139.45|5368
1638806700000|2021-12-06 16:05:00|4141.95|4140.45|4141.45|4139.95|4143.45|4141.95|4139.95|4138.45|6475
1638807000000|2021-12-06 16:10:00|4141.95|4140.45|4137.95|4136.45|4143.95|4142.45|4136.95|4135.45|6786
1638807300000|2021-12-06 16:15:00|4137.45|4135.95|4144.95|4143.45|4145.65|4144.15|4136.95|4135.45|10639
1638807600000|2021-12-06 16:20:00|4145.45|4143.95|4146.15|4144.65|4146.95|4145.45|4143.45|4141.95|14492
1638807900000|2021-12-06 16:25:00|4145.95|4144.45|4143.45|4141.95|4147.95|4146.45|4143.45|4141.95|18560
1638808200000|2021-12-06 16:30:00|4142.95|4141.45|4138.95|4137.45|4144.95|4143.45|4137.45|4135.95|51582
1638808500000|2021-12-06 16:35:00|4139.45|4137.95|4135.95|4134.45|4141.45|4139.95|4134.45|4132.95|22429
1638808800000|2021-12-06 16:40:00|4136.45|4134.95|4137.45|4135.95|4137.95|4136.45|4134.45|4132.95|6526
1638809100000|2021-12-06 16:45:00|4137.95|4136.45|4129.45|4127.95|4138.45|4136.95|4128.95|4127.45|7144
1638809400000|2021-12-06 16:50:00|4129.95|4128.45|4131.45|4129.95|4132.45|4130.95|4127.45|4125.95|5777
1638809700000|2021-12-06 16:55:00|4130.95|4129.45|4129.45|4127.95|4131.95|4130.45|4127.95|4126.45|4831
1638810000000|2021-12-06 17:00:00|4130.15|4128.65|4135.45|4133.95|4136.45|4134.95|4128.95|4127.45|3161
1638810300000|2021-12-06 17:05:00|4135.95|4134.45|4133.95|4132.45|4135.95|4134.45|4131.95|4130.45|4301
1638810600000|2021-12-06 17:10:00|4133.65|4132.15|4135.95|4134.45|4137.45|4135.95|4132.95|4131.45|2059
1638810900000|2021-12-06 17:15:00|4135.45|4133.95|4140.95|4139.45|4141.15|4139.65|4135.45|4133.95|4045
1638811200000|2021-12-06 17:20:00|4141.15|4139.65|4141.45|4139.95|4142.45|4140.95|4140.95|4139.45|3512
1638811500000|2021-12-06 17:25:00|4141.65|4140.15|4141.95|4140.45|4142.95|4141.45|4141.45|4139.95|1213
1638811800000|2021-12-06 17:30:00|4142.45|4140.95|4143.95|4142.45|4143.95|4142.45|4141.45|4139.95|1039
1638812100000|2021-12-06 17:35:00|4144.15|4142.65|4142.45|4140.95|4144.45|4142.95|4141.95|4140.45|1800
1638812400000|2021-12-06 17:40:00|4141.95|4140.45|4142.45|4140.95|4144.45|4142.95|4141.65|4140.15|1166
1638812700000|2021-12-06 17:45:00|4142.95|4141.45|4144.95|4143.45|4144.95|4143.45|4142.45|4140.95|1092
1638813000000|2021-12-06 17:50:00|4144.45|4142.95|4144.95|4143.45|4145.45|4143.95|4143.45|4141.95|943
1638813300000|2021-12-06 17:55:00|4144.65|4143.15|4147.45|4145.95|4147.65|4146.15|4143.45|4141.95|1174
1638813600000|2021-12-06 18:00:00|4147.65|4146.15|4148.65|4147.15|4149.45|4147.95|4145.95|4144.45|2047
1638813900000|2021-12-06 18:05:00|4148.95|4147.45|4146.95|4145.45|4148.95|4147.45|4145.95|4144.45|1342
1638814200000|2021-12-06 18:10:00|4147.45|4145.95|4145.65|4144.15|4147.95|4146.45|4145.45|4143.95|415
1638814500000|2021-12-06 18:15:00|4145.95|4144.45|4147.45|4145.95|4147.95|4146.45|4145.95|4144.45|274
1638814800000|2021-12-06 18:20:00|4147.65|4146.15|4146.45|4144.95|4147.65|4146.15|4144.45|4142.95|928
1638815100000|2021-12-06 18:25:00|4146.95|4145.45|4149.45|4147.95|4151.45|4149.95|4146.45|4144.95|2636
1638815400000|2021-12-06 18:30:00|4149.95|4148.45|4150.95|4149.45|4150.95|4149.45|4148.45|4146.95|1752
1638815700000|2021-12-06 18:35:00|4150.45|4148.95|4149.95|4148.45|4151.45|4149.95|4149.45|4147.95|1214
1638816000000|2021-12-06 18:40:00|4150.45|4148.95|4150.95|4149.45|4152.45|4150.95|4149.95|4148.45|1083
1638816300000|2021-12-06 18:45:00|4150.65|4149.15|4151.45|4149.95|4152.45|4150.95|4149.95|4148.45|673
1638816600000|2021-12-06 18:50:00|4151.15|4149.65|4150.95|4149.45|4151.95|4150.45|4149.95|4148.45|750
1638816900000|2021-12-06 18:55:00|4150.45|4148.95|4151.95|4150.45|4152.95|4151.45|4150.45|4148.95|809
1638817200000|2021-12-06 19:00:00|4152.45|4150.95|4152.45|4150.95|4154.45|4152.95|4151.95|4150.45|712
1638817500000|2021-12-06 19:05:00|4152.15|4150.65|4150.95|4149.45|4152.15|4150.65|4150.45|4148.95|469
1638817800000|2021-12-06 19:10:00|4151.45|4149.95|4152.95|4151.45|4153.95|4152.45|4151.45|4149.95|516
1638818100000|2021-12-06 19:15:00|4152.45|4150.95|4152.95|4151.45|4153.95|4152.45|4151.95|4150.45|697
1638818400000|2021-12-06 19:20:00|4152.45|4150.95|4151.95|4150.45|4153.15|4151.65|4151.45|4149.95|611
1638818700000|2021-12-06 19:25:00|4151.45|4149.95|4151.45|4149.95|4152.95|4151.45|4150.95|4149.45|752
1638819000000|2021-12-06 19:30:00|4151.95|4150.45|4151.45|4149.95|4153.45|4151.95|4150.95|4149.45|387
1638819300000|2021-12-06 19:35:00|4151.15|4149.65|4149.95|4148.45|4151.45|4149.95|4149.95|4148.45|615
1638819600000|2021-12-06 19:40:00|4149.45|4147.95|4144.95|4143.45|4150.45|4148.95|4144.95|4143.45|589
1638819900000|2021-12-06 19:45:00|4145.15|4143.65|4143.95|4142.45|4146.95|4145.45|4143.95|4142.45|650
1638820200000|2021-12-06 19:50:00|4143.45|4141.95|4144.15|4142.65|4144.95|4143.45|4141.95|4140.45|586
1638820500000|2021-12-06 19:55:00|4143.95|4142.45|4142.95|4141.45|4145.95|4144.45|4141.95|4140.45|623
1638820800000|2021-12-06 20:00:00|4143.15|4141.65|4141.95|4140.45|4145.95|4144.45|4141.95|4140.45|662
1638821100000|2021-12-06 20:05:00|4142.45|4140.95|4145.45|4143.95|4145.95|4144.45|4141.65|4140.15|499
1638821400000|2021-12-06 20:10:00|4144.95|4143.45|4146.95|4145.45|4146.95|4145.45|4143.45|4141.95|680
1638821700000|2021-12-06 20:15:00|4147.45|4145.95|4148.95|4147.45|4149.45|4147.95|4146.95|4145.45|762
1638822000000|2021-12-06 20:20:00|4148.45|4146.95|4147.95|4146.45|4149.95|4148.45|4147.45|4145.95|1135
1638822300000|2021-12-06 20:25:00|4147.45|4145.95|4145.95|4144.45|4147.65|4146.15|4143.95|4142.45|701
1638822600000|2021-12-06 20:30:00|4146.45|4144.95|4146.95|4145.45|4147.95|4146.45|4143.45|4141.95|657
1638822900000|2021-12-06 20:35:00|4146.45|4144.95|4146.45|4144.95|4146.95|4145.45|4144.45|4142.95|390
1638823200000|2021-12-06 20:40:00|4146.15|4144.65|4148.65|4147.15|4149.95|4148.45|4144.95|4143.45|867
1638823500000|2021-12-06 20:45:00|4148.95|4147.45|4146.65|4145.15|4148.95|4147.45|4143.95|4142.45|893
1638823800000|2021-12-06 20:50:00|4146.95|4145.45|4149.95|4148.45|4150.95|4149.45|4145.45|4143.95|2319
1638824100000|2021-12-06 20:55:00|4149.45|4147.95|4147.65|4146.15|4149.95|4148.45|4145.45|4143.95|3561
1638824400000|2021-12-06 21:00:00|4149.7|4146.7|4147.1|4144.1|4149.7|4146.7|4145.6|4142.6|39218
1638824700000|2021-12-06 21:05:00|4147.4|4144.4|4148.9|4145.9|4149.7|4146.7|4146.3|4143.3|0
1638825000000|2021-12-06 21:10:00|4149.2|4146.2|4148.2|4145.2|4149.7|4146.7|4147.9|4144.9|0
1638825300000|2021-12-06 21:15:00|4148.4|4145.4|4150.5|4147.5|4150.5|4147.5|4148.4|4145.4|0
1638825600000|2021-12-06 21:20:00|4150.4|4147.4|4149.2|4146.2|4151.8|4148.8|4149.2|4146.2|0
1638825900000|2021-12-06 21:25:00|4148.9|4145.9|4151.5|4148.5|4151.5|4148.5|4148.4|4145.4|0
1638826200000|2021-12-06 21:30:00|4151.3|4148.3|4151.5|4148.5|4152.6|4149.6|4151|4148|0
1638826500000|2021-12-06 21:35:00|4151.3|4148.3|4151.3|4148.3|4151.8|4148.8|4151|4148|0
1638826800000|2021-12-06 21:40:00|4151|4148|4151.5|4148.5|4152.8|4149.8|4151|4148|0
1638827100000|2021-12-06 21:45:00|4151.8|4148.8|4152|4149|4152.6|4149.6|4151.5|4148.5|0
1638827400000|2021-12-06 21:50:00|4151.8|4148.8|4151.8|4148.8|4152.3|4149.3|4151.8|4148.8|0
1638827700000|2021-12-06 21:55:00|4151.9|4148.9|4153|4150|4153.2|4150.2|4151.8|4148.8|0
1638828000000|2021-12-06 22:00:00|4152.8|4149.8|4152.6|4149.6|4152.8|4149.8|4152.4|4149.4|0
1638828300000|2021-12-06 22:05:00|4152.5|4149.5|4152.5|4149.5|4152.6|4149.6|4152.5|4149.5|0
1638828600000|2021-12-06 22:10:00|4152.6|4149.6|4152.6|4149.6|4152.6|4149.6|4152.5|4149.5|0
1638828900000|2021-12-06 22:15:00|4152.5|4149.5|4152.6|4149.6|4152.6|4149.6|4152.5|4149.5|0
1638829200000|2021-12-06 22:20:00|4152.5|4149.5|4152|4149|4152.6|4149.6|4152|4149|0
1638829500000|2021-12-06 22:25:00|4152.5|4149.5|4152.5|4149.5|4152.5|4149.5|4152.4|4149.4|0
1638829800000|2021-12-06 22:30:00|4152|4149|4152.7|4149.7|4152.7|4149.7|4152|4149|0
1638830100000|2021-12-06 22:35:00|4152.6|4149.6|4152.5|4149.5|4152.8|4149.8|4152.3|4149.3|0
1638830400000|2021-12-06 22:40:00|4152.3|4149.3|4152.1|4149.1|4152.3|4149.3|4152|4149|0
1638830700000|2021-12-06 22:45:00|4152.3|4149.3|4152.8|4149.8|4152.8|4149.8|4152.3|4149.3|0
1638831000000|2021-12-06 22:50:00|4152.7|4149.7|4152.6|4149.6|4152.8|4149.8|4152.4|4149.4|0
1638831300000|2021-12-06 22:55:00|4152.5|4149.5|4152.6|4149.6|4152.7|4149.7|4152.2|4149.2|0
1638831600000|2021-12-06 23:00:00|4152.4|4149.4|4153.9|4150.9|4155.2|4152.2|4152.3|4149.3|0
1638831900000|2021-12-06 23:05:00|4153.6|4150.6|4151.8|4148.8|4153.6|4150.6|4151.3|4148.3|0
1638832200000|2021-12-06 23:10:00|4152.3|4149.3|4149.2|4146.2|4152.6|4149.6|4148.9|4145.9|0
1638832500000|2021-12-06 23:15:00|4149.1|4146.1|4148.1|4145.1|4149.7|4146.7|4148.1|4145.1|0
1638832800000|2021-12-06 23:20:00|4147.9|4144.9|4148.7|4145.7|4148.8|4145.8|4147.9|4144.9|0
1638833100000|2021-12-06 23:25:00|4148.4|4145.4|4150|4147|4150.5|4147.5|4148.1|4145.1|0
1638833400000|2021-12-06 23:30:00|4150.2|4147.2|4149.2|4146.2|4150.7|4147.7|4147.9|4144.9|0
1638833700000|2021-12-06 23:35:00|4149.3|4146.3|4148.9|4145.9|4149.7|4146.7|4148.1|4145.1|0
1638834000000|2021-12-06 23:40:00|4148.8|4145.8|4150.7|4147.7|4150.7|4147.7|4148.7|4145.7|0
1638834300000|2021-12-06 23:45:00|4150.6|4147.6|4148.9|4145.9|4151.5|4148.5|4148.9|4145.9|0
1638834600000|2021-12-06 23:50:00|4149.1|4146.1|4148.9|4145.9|4150.2|4147.2|4148.1|4145.1|0
1638834900000|2021-12-06 23:55:00|4149.2|4146.2|4151.5|4148.5|4152.3|4149.3|4149.2|4146.2|0
1638835200000|2021-12-07 00:00:00|4152|4149|4148.9|4145.9|4152.6|4149.6|4148.7|4145.7|0
1638835500000|2021-12-07 00:05:00|4149.1|4146.1|4150.4|4147.4|4151.3|4148.3|4148.1|4145.1|0
1638835800000|2021-12-07 00:10:00|4150.5|4147.5|4148.7|4145.7|4151.5|4148.5|4148|4145|0
1638836100000|2021-12-07 00:15:00|4148.5|4145.5|4138.4|4136.4|4148.9|4145.9|4137.7|4135.7|812
1638836400000|2021-12-07 00:20:00|4138.7|4136.7|4138.9|4136.9|4141.2|4139.2|4138.4|4136.4|200
1638836700000|2021-12-07 00:25:00|4139.2|4137.2|4141.9|4139.9|4142.4|4140.4|4139.2|4137.2|228
1638837000000|2021-12-07 00:30:00|4142.2|4140.2|4143.2|4141.2|4143.4|4141.4|4140.2|4138.2|160
1638837300000|2021-12-07 00:35:00|4142.2|4140.2|4142.4|4140.4|4142.9|4140.9|4140.2|4138.2|120
1638837600000|2021-12-07 00:40:00|4142.2|4140.2|4143.4|4141.4|4145.2|4143.2|4141.4|4139.4|203
1638837900000|2021-12-07 00:45:00|4143.2|4141.2|4141.9|4139.9|4144.4|4142.4|4141.4|4139.4|120
1638838200000|2021-12-07 00:50:00|4142.2|4140.2|4141.9|4139.9|4145.2|4143.2|4141.7|4139.7|236
1638838500000|2021-12-07 00:55:00|4142.2|4140.2|4145.7|4143.7|4146.4|4144.4|4141.9|4139.9|223
1638838800000|2021-12-07 01:00:00|4145.9|4143.9|4152.7|4150.7|4153.9|4151.9|4144.9|4142.9|595
1638839100000|2021-12-07 01:05:00|4152.9|4150.9|4152.4|4150.4|4153.7|4151.7|4150.2|4148.2|264
1638839400000|2021-12-07 01:10:00|4152.7|4150.7|4155.7|4153.7|4157.7|4155.7|4151.4|4149.4|607
1638839700000|2021-12-07 01:15:00|4155.9|4153.9|4153.2|4151.2|4156.7|4154.7|4152.7|4150.7|242
1638840000000|2021-12-07 01:20:00|4152.7|4150.7|4153.2|4151.2|4155.7|4153.7|4152.2|4150.2|440
1638840300000|2021-12-07 01:25:00|4152.9|4150.9|4150.4|4148.4|4154.2|4152.2|4150.2|4148.2|285
1638840600000|2021-12-07 01:30:00|4150.7|4148.7|4149.2|4147.2|4151.2|4149.2|4147.7|4145.7|413
1638840900000|2021-12-07 01:35:00|4148.7|4146.7|4152.7|4150.7|4153.7|4151.7|4147.9|4145.9|414
1638841200000|2021-12-07 01:40:00|4152.4|4150.4|4154.9|4152.9|4155.7|4153.7|4149.7|4147.7|338
1638841500000|2021-12-07 01:45:00|4154.7|4152.7|4155.4|4153.4|4157.2|4155.2|4154.2|4152.2|371
1638841800000|2021-12-07 01:50:00|4154.7|4152.7|4153.4|4151.4|4155.2|4153.2|4153.2|4151.2|509
1638842100000|2021-12-07 01:55:00|4153.7|4151.7|4151.7|4149.7|4156.7|4154.7|4151.4|4149.4|517
1638842400000|2021-12-07 02:00:00|4152.2|4150.2|4151.7|4149.7|4153.2|4151.2|4150.7|4148.7|205
1638842700000|2021-12-07 02:05:00|4151.4|4149.4|4149.4|4147.4|4152.2|4150.2|4149.2|4147.2|207
1638843000000|2021-12-07 02:10:00|4149.2|4147.2|4144.2|4142.2|4149.4|4147.4|4143.7|4141.7|236
1638843300000|2021-12-07 02:15:00|4143.9|4141.9|4147.4|4145.4|4147.7|4145.7|4143.2|4141.2|181
1638843600000|2021-12-07 02:20:00|4147.2|4145.2|4148.7|4146.7|4149.2|4147.2|4146.7|4144.7|94
1638843900000|2021-12-07 02:25:00|4148.2|4146.2|4146.9|4144.9|4149.2|4147.2|4146.4|4144.4|172
1638844200000|2021-12-07 02:30:00|4146.7|4144.7|4144.7|4142.7|4146.7|4144.7|4143.7|4141.7|326
1638844500000|2021-12-07 02:35:00|4145.2|4143.2|4145.9|4143.9|4147.2|4145.2|4144.9|4142.9|132
1638844800000|2021-12-07 02:40:00|4146.2|4144.2|4146.9|4144.9|4147.4|4145.4|4145.7|4143.7|77
1638845100000|2021-12-07 02:45:00|4147.2|4145.2|4144.9|4142.9|4147.7|4145.7|4144.7|4142.7|116
1638845400000|2021-12-07 02:50:00|4145.2|4143.2|4144.2|4142.2|4145.4|4143.4|4143.2|4141.2|255
1638845700000|2021-12-07 02:55:00|4143.9|4141.9|4143.7|4141.7|4145.7|4143.7|4143.4|4141.4|130
1638846000000|2021-12-07 03:00:00|4144.7|4142.7|4144.7|4142.7|4144.7|4142.7|4143.2|4141.2|126
1638846300000|2021-12-07 03:05:00|4144.9|4142.9|4143.7|4141.7|4145.9|4143.9|4143.2|4141.2|139
1638846600000|2021-12-07 03:10:00|4144.2|4142.2|4146.2|4144.2|4146.2|4144.2|4143.7|4141.7|92
1638846900000|2021-12-07 03:15:00|4146.4|4144.4|4145.2|4143.2|4146.9|4144.9|4143.9|4141.9|118
1638847200000|2021-12-07 03:20:00|4145.7|4143.7|4147.2|4145.2|4147.7|4145.7|4145.7|4143.7|132
1638847500000|2021-12-07 03:25:00|4147.4|4145.4|4147.2|4145.2|4148.9|4146.9|4146.7|4144.7|105
1638847800000|2021-12-07 03:30:00|4147.7|4145.7|4148.2|4146.2|4149.7|4147.7|4147.7|4145.7|101
1638848100000|2021-12-07 03:35:00|4147.9|4145.9|4150.9|4148.9|4151.4|4149.4|4147.9|4145.9|148
1638848400000|2021-12-07 03:40:00|4151.2|4149.2|4150.9|4148.9|4151.7|4149.7|4150.2|4148.2|143
1638848700000|2021-12-07 03:45:00|4151.2|4149.2|4152.9|4150.9|4153.4|4151.4|4151.2|4149.2|180
1638849000000|2021-12-07 03:50:00|4153.2|4151.2|4152.2|4150.2|4153.2|4151.2|4152.2|4150.2|106
1638849300000|2021-12-07 03:55:00|4152.4|4150.4|4152.7|4150.7|4153.7|4151.7|4152.2|4150.2|156
1638849600000|2021-12-07 04:00:00|4152.9|4150.9|4153.9|4151.9|4154.7|4152.7|4152.7|4150.7|239
1638849900000|2021-12-07 04:05:00|4154.2|4152.2|4155.4|4153.4|4156.2|4154.2|4153.7|4151.7|189
1638850200000|2021-12-07 04:10:00|4155.7|4153.7|4163.2|4161.2|4164.2|4162.2|4155.7|4153.7|855
1638850500000|2021-12-07 04:15:00|4162.7|4160.7|4161.4|4159.4|4163.2|4161.2|4160.7|4158.7|276
1638850800000|2021-12-07 04:20:00|4161.2|4159.2|4162.2|4160.2|4162.7|4160.7|4161.2|4159.2|152
1638851100000|2021-12-07 04:25:00|4162.4|4160.4|4162.2|4160.2|4163.2|4161.2|4161.4|4159.4|274
1638851400000|2021-12-07 04:30:00|4162.4|4160.4|4163.2|4161.2|4163.2|4161.2|4162.2|4160.2|149
1638851700000|2021-12-07 04:35:00|4162.9|4160.9|4162.7|4160.7|4163.7|4161.7|4162.7|4160.7|215
1638852000000|2021-12-07 04:40:00|4162.4|4160.4|4164.2|4162.2|4164.4|4162.4|4162.2|4160.2|148
1638852300000|2021-12-07 04:45:00|4163.9|4161.9|4161.2|4159.2|4164.2|4162.2|4161.2|4159.2|100
1638852600000|2021-12-07 04:50:00|4161.7|4159.7|4161.7|4159.7|4162.2|4160.2|4160.7|4158.7|220
1638852900000|2021-12-07 04:55:00|4161.9|4159.9|4162.4|4160.4|4162.7|4160.7|4161.2|4159.2|111
1638853200000|2021-12-07 05:00:00|4162.2|4160.2|4160.2|4158.2|4162.7|4160.7|4159.7|4157.7|143
1638853500000|2021-12-07 05:05:00|4159.9|4157.9|4162.2|4160.2|4162.7|4160.7|4159.2|4157.2|235
1638853800000|2021-12-07 05:10:00|4162.4|4160.4|4164.7|4162.7|4165.2|4163.2|4162.2|4160.2|426
1638854100000|2021-12-07 05:15:00|4164.9|4162.9|4165.2|4163.2|4165.2|4163.2|4163.7|4161.7|220
1638854400000|2021-12-07 05:20:00|4164.7|4162.7|4165.2|4163.2|4165.7|4163.7|4163.7|4161.7|560
1638854700000|2021-12-07 05:25:00|4164.9|4162.9|4165.2|4163.2|4165.7|4163.7|4164.7|4162.7|192
1638855000000|2021-12-07 05:30:00|4165.4|4163.4|4164.7|4162.7|4165.7|4163.7|4164.2|4162.2|136
1638855300000|2021-12-07 05:35:00|4165.2|4163.2|4164.7|4162.7|4166.2|4164.2|4164.7|4162.7|480
1638855600000|2021-12-07 05:40:00|4164.2|4162.2|4165.2|4163.2|4165.2|4163.2|4163.7|4161.7|319
1638855900000|2021-12-07 05:45:00|4165.7|4163.7|4165.7|4163.7|4165.7|4163.7|4163.2|4161.2|204
1638856200000|2021-12-07 05:50:00|4165.2|4163.2|4165.9|4163.9|4166.2|4164.2|4164.7|4162.7|1095
1638856500000|2021-12-07 05:55:00|4165.7|4163.7|4171.9|4169.9|4172.2|4170.2|4165.7|4163.7|913
1638856800000|2021-12-07 06:00:00|4171.7|4169.7|4164.9|4162.9|4171.7|4169.7|4163.9|4161.9|406
1638857100000|2021-12-07 06:05:00|4164.7|4162.7|4166.4|4164.4|4167.2|4165.2|4164.4|4162.4|181
1638857400000|2021-12-07 06:10:00|4166.7|4164.7|4166.7|4164.7|4166.7|4164.7|4165.7|4163.7|59
1638857700000|2021-12-07 06:15:00|4166.4|4164.4|4169.2|4167.2|4169.2|4167.2|4165.4|4163.4|157
1638858000000|2021-12-07 06:20:00|4168.7|4166.7|4169.2|4167.2|4171.2|4169.2|4168.7|4166.7|268
1638858300000|2021-12-07 06:25:00|4169.7|4167.7|4167.2|4165.2|4169.9|4167.9|4166.9|4164.9|315
1638858600000|2021-12-07 06:30:00|4166.9|4164.9|4169.2|4167.2|4169.4|4167.4|4166.7|4164.7|207
1638858900000|2021-12-07 06:35:00|4169.4|4167.4|4169.2|4167.2|4169.7|4167.7|4167.7|4165.7|201
1638859200000|2021-12-07 06:40:00|4169.7|4167.7|4170.7|4168.7|4170.7|4168.7|4169.7|4167.7|101
1638859500000|2021-12-07 06:45:00|4171.2|4169.2|4173.7|4171.7|4174.2|4172.2|4171.2|4169.2|621
1638859800000|2021-12-07 06:50:00|4174.2|4172.2|4172.7|4170.7|4174.7|4172.7|4172.2|4170.2|376
1638860100000|2021-12-07 06:55:00|4173.2|4171.2|4173.7|4171.7|4174.4|4172.4|4172.7|4170.7|789
1638860400000|2021-12-07 07:00:00|4173.45|4171.95|4180.15|4178.65|4180.95|4179.45|4172.45|4170.95|2592
1638860700000|2021-12-07 07:05:00|4180.45|4178.95|4183.95|4182.45|4185.95|4184.45|4178.95|4177.45|1893
1638861000000|2021-12-07 07:10:00|4183.65|4182.15|4179.65|4178.15|4183.95|4182.45|4178.45|4176.95|1147
1638861300000|2021-12-07 07:15:00|4179.95|4178.45|4182.45|4180.95|4183.95|4182.45|4178.95|4177.45|1006
1638861600000|2021-12-07 07:20:00|4182.65|4181.15|4178.45|4176.95|4183.15|4181.65|4177.95|4176.45|891
1638861900000|2021-12-07 07:25:00|4178.95|4177.45|4178.45|4176.95|4180.45|4178.95|4176.15|4174.65|1134
1638862200000|2021-12-07 07:30:00|4177.95|4176.45|4175.45|4173.95|4178.45|4176.95|4174.45|4172.95|823
1638862500000|2021-12-07 07:35:00|4175.65|4174.15|4176.95|4175.45|4178.95|4177.45|4175.65|4174.15|1903
1638862800000|2021-12-07 07:40:00|4176.15|4174.65|4172.45|4170.95|4177.45|4175.95|4172.45|4170.95|1696
1638863100000|2021-12-07 07:45:00|4172.65|4171.15|4177.45|4175.95|4177.45|4175.95|4172.45|4170.95|2221
1638863400000|2021-12-07 07:50:00|4177.15|4175.65|4185.95|4184.45|4186.45|4184.95|4176.95|4175.45|4505
1638863700000|2021-12-07 07:55:00|4184.95|4183.45|4191.95|4190.45|4192.45|4190.95|4184.95|4183.45|9424
1638864000000|2021-12-07 08:00:00|4190.45|4188.95|4196.95|4195.45|4197.95|4196.45|4184.15|4182.65|24515
1638864300000|2021-12-07 08:05:00|4196.45|4194.95|4200.45|4198.95|4201.65|4200.15|4189.95|4188.45|13416
1638864600000|2021-12-07 08:10:00|4199.95|4198.45|4201.95|4200.45|4205.45|4203.95|4198.45|4196.95|14407
1638864900000|2021-12-07 08:15:00|4202.65|4201.15|4205.45|4203.95|4205.45|4203.95|4196.45|4194.95|9385
1638865200000|2021-12-07 08:20:00|4205.65|4204.15|4211.45|4209.95|4212.45|4210.95|4203.95|4202.45|9853
1638865500000|2021-12-07 08:25:00|4210.95|4209.45|4214.95|4213.45|4214.95|4213.45|4207.15|4205.65|7760
1638865800000|2021-12-07 08:30:00|4214.45|4212.95|4219.95|4218.45|4219.95|4218.45|4212.95|4211.45|11875
1638866100000|2021-12-07 08:35:00|4220.15|4218.65|4217.45|4215.95|4220.45|4218.95|4211.45|4209.95|11286
1638866400000|2021-12-07 08:40:00|4218.27|4216.77|4220.77|4219.27|4222.77|4221.27|4217.77|4216.27|10395
1638866700000|2021-12-07 08:45:00|4221.27|4219.77|4223.27|4221.77|4225.77|4224.27|4220.77|4219.27|7665
1638867000000|2021-12-07 08:50:00|4223.77|4222.27|4225.77|4224.27|4225.77|4224.27|4221.27|4219.77|8760
1638867300000|2021-12-07 08:55:00|4225.27|4223.77|4226.77|4225.27|4229.97|4228.47|4224.77|4223.27|7370
1638867600000|2021-12-07 09:00:00|4227.27|4225.77|4229.27|4227.77|4230.77|4229.27|4227.27|4225.77|8231
1638867900000|2021-12-07 09:05:00|4229.77|4228.27|4235.27|4233.77|4236.77|4235.27|4229.27|4227.77|7617
1638868200000|2021-12-07 09:10:00|4234.77|4233.27|4232.77|4231.27|4235.27|4233.77|4231.27|4229.77|9591
1638868500000|2021-12-07 09:15:00|4232.27|4230.77|4233.27|4231.77|4235.27|4233.77|4232.27|4230.77|4934
1638868800000|2021-12-07 09:20:00|4233.77|4232.27|4236.77|4235.27|4238.77|4237.27|4231.77|4230.27|20606
1638869100000|2021-12-07 09:25:00|4236.47|4234.97|4234.77|4233.27|4237.77|4236.27|4233.77|4232.27|4869
1638869400000|2021-12-07 09:30:00|4234.47|4232.97|4228.97|4227.47|4235.77|4234.27|4228.77|4227.27|6617
1638869700000|2021-12-07 09:35:00|4229.27|4227.77|4228.27|4226.77|4230.77|4229.27|4227.77|4226.27|10195
1638870000000|2021-12-07 09:40:00|4228.77|4227.27|4230.77|4229.27|4231.97|4230.47|4227.27|4225.77|6226
1638870300000|2021-12-07 09:45:00|4231.27|4229.77|4232.77|4231.27|4232.77|4231.27|4230.27|4228.77|4067
1638870600000|2021-12-07 09:50:00|4233.27|4231.77|4232.47|4230.97|4234.27|4232.77|4231.77|4230.27|11350
1638870900000|2021-12-07 09:55:00|4232.77|4231.27|4235.77|4234.27|4237.27|4235.77|4232.27|4230.77|3625
1638871200000|2021-12-07 10:00:00|4236.27|4234.77|4238.27|4236.77|4239.27|4237.77|4233.77|4232.27|2607
1638871500000|2021-12-07 10:05:00|4237.27|4235.77|4235.27|4233.77|4237.97|4236.47|4233.27|4231.77|4906
1638871800000|2021-12-07 10:10:00|4233.77|4232.27|4239.77|4238.27|4239.77|4238.27|4233.77|4232.27|3606
1638872100000|2021-12-07 10:15:00|4239.47|4237.97|4240.27|4238.77|4241.27|4239.77|4238.77|4237.27|16362
1638872400000|2021-12-07 10:20:00|4240.97|4239.47|4236.77|4235.27|4241.27|4239.77|4236.27|4234.77|4968
1638872700000|2021-12-07 10:25:00|4237.27|4235.77|4239.27|4237.77|4240.77|4239.27|4237.27|4235.77|4273
1638873000000|2021-12-07 10:30:00|4238.27|4236.77|4237.27|4235.77|4239.77|4238.27|4237.27|4235.77|13510
1638873300000|2021-12-07 10:35:00|4237.77|4236.27|4238.27|4236.77|4239.27|4237.77|4234.77|4233.27|5221
1638873600000|2021-12-07 10:40:00|4237.77|4236.27|4238.77|4237.27|4239.77|4238.27|4237.77|4236.27|2651
1638873900000|2021-12-07 10:45:00|4239.27|4237.77|4240.27|4238.77|4240.47|4238.97|4238.27|4236.77|1744
1638874200000|2021-12-07 10:50:00|4240.77|4239.27|4241.27|4239.77|4245.27|4243.77|4240.27|4238.77|6340
1638874500000|2021-12-07 10:55:00|4241.77|4240.27|4243.77|4242.27|4244.27|4242.77|4240.27|4238.77|3707
1638874800000|2021-12-07 11:00:00|4243.27|4241.77|4243.77|4242.27|4245.27|4243.77|4241.77|4240.27|2421
1638875100000|2021-12-07 11:05:00|4243.27|4241.77|4242.27|4240.77|4243.77|4242.27|4241.27|4239.77|3975
1638875400000|2021-12-07 11:10:00|4241.77|4240.27|4242.27|4240.77|4244.27|4242.77|4241.27|4239.77|3390
1638875700000|2021-12-07 11:15:00|4242.77|4241.27|4243.77|4242.27|4244.27|4242.77|4242.27|4240.77|806
1638876000000|2021-12-07 11:20:00|4243.27|4241.77|4241.27|4239.77|4243.77|4242.27|4240.77|4239.27|2147
1638876300000|2021-12-07 11:25:00|4240.77|4239.27|4239.27|4237.77|4241.77|4240.27|4238.77|4237.27|4249
1638876600000|2021-12-07 11:30:00|4239.77|4238.27|4240.77|4239.27|4242.27|4240.77|4239.27|4237.77|3011
1638876900000|2021-12-07 11:35:00|4241.27|4239.77|4243.77|4242.27|4244.77|4243.27|4241.27|4239.77|2286
1638877200000|2021-12-07 11:40:00|4243.27|4241.77|4243.47|4241.97|4244.77|4243.27|4243.27|4241.77|4403
1638877500000|2021-12-07 11:45:00|4243.77|4242.27|4242.77|4241.27|4243.77|4242.27|4242.27|4240.77|3199
1638877800000|2021-12-07 11:50:00|4243.27|4241.77|4242.77|4241.27|4244.27|4242.77|4241.77|4240.27|1933
1638878100000|2021-12-07 11:55:00|4243.27|4241.77|4241.27|4239.77|4243.77|4242.27|4241.27|4239.77|8479
1638878400000|2021-12-07 12:00:00|4240.77|4239.27|4235.77|4234.27|4242.47|4240.97|4235.27|4233.77|4506
1638878700000|2021-12-07 12:05:00|4236.27|4234.77|4238.27|4236.77|4240.77|4239.27|4235.77|4234.27|3032
1638879000000|2021-12-07 12:10:00|4237.77|4236.27|4237.77|4236.27|4240.27|4238.77|4237.27|4235.77|3228
1638879300000|2021-12-07 12:15:00|4238.27|4236.77|4239.77|4238.27|4240.77|4239.27|4238.27|4236.77|2893
1638879600000|2021-12-07 12:20:00|4239.27|4237.77|4239.77|4238.27|4240.77|4239.27|4239.27|4237.77|2799
1638879900000|2021-12-07 12:25:00|4240.27|4238.77|4237.77|4236.27|4240.27|4238.77|4237.77|4236.27|2081
1638880200000|2021-12-07 12:30:00|4237.27|4235.77|4237.27|4235.77|4238.27|4236.77|4236.77|4235.27|2042
1638880500000|2021-12-07 12:35:00|4236.77|4235.27|4237.77|4236.27|4238.27|4236.77|4236.77|4235.27|2549
1638880800000|2021-12-07 12:40:00|4237.27|4235.77|4237.77|4236.27|4238.27|4236.77|4236.77|4235.27|6617
1638881100000|2021-12-07 12:45:00|4237.27|4235.77|4238.27|4236.77|4238.77|4237.27|4236.77|4235.27|4757
1638881400000|2021-12-07 12:50:00|4238.77|4237.27|4238.27|4236.77|4239.27|4237.77|4237.77|4236.27|2443
1638881700000|2021-12-07 12:55:00|4238.77|4237.27|4239.27|4237.77|4239.47|4237.97|4237.77|4236.27|2491
1638882000000|2021-12-07 13:00:00|4239.77|4238.27|4237.27|4235.77|4239.77|4238.27|4236.77|4235.27|2374
1638882300000|2021-12-07 13:05:00|4236.77|4235.27|4237.97|4236.47|4238.77|4237.27|4236.77|4235.27|6650
1638882600000|2021-12-07 13:10:00|4237.77|4236.27|4243.27|4241.77|4243.27|4241.77|4237.77|4236.27|6232
1638882900000|2021-12-07 13:15:00|4242.77|4241.27|4242.27|4240.77|4243.27|4241.77|4241.77|4240.27|2246
1638883200000|2021-12-07 13:20:00|4242.77|4241.27|4240.77|4239.27|4242.77|4241.27|4240.27|4238.77|2879
1638883500000|2021-12-07 13:25:00|4241.27|4239.77|4240.27|4238.77|4242.27|4240.77|4240.27|4238.77|4783
1638883800000|2021-12-07 13:30:00|4240.77|4239.27|4240.27|4238.77|4240.77|4239.27|4238.27|4236.77|2438
1638884100000|2021-12-07 13:35:00|4239.77|4238.27|4240.77|4239.27|4241.77|4240.27|4239.77|4238.27|11991
1638884400000|2021-12-07 13:40:00|4240.27|4238.77|4240.27|4238.77|4240.77|4239.27|4239.77|4238.27|10905
1638884700000|2021-12-07 13:45:00|4239.77|4238.27|4240.77|4239.27|4240.77|4239.27|4238.27|4236.77|7091
1638885000000|2021-12-07 13:50:00|4240.27|4238.77|4238.77|4237.27|4240.77|4239.27|4238.27|4236.77|3235
1638885300000|2021-12-07 13:55:00|4238.47|4236.97|4238.27|4236.77|4239.77|4238.27|4238.27|4236.77|4154
1638885600000|2021-12-07 14:00:00|4238.77|4237.27|4238.77|4237.27|4239.27|4237.77|4237.77|4236.27|3627
1638885900000|2021-12-07 14:05:00|4238.97|4237.47|4241.27|4239.77|4241.77|4240.27|4238.77|4237.27|5607
1638886200000|2021-12-07 14:10:00|4240.77|4239.27|4239.77|4238.27|4241.77|4240.27|4239.77|4238.27|6998
1638886500000|2021-12-07 14:15:00|4240.27|4238.77|4238.77|4237.27|4240.27|4238.77|4238.27|4236.77|4493
1638886800000|2021-12-07 14:20:00|4238.27|4236.77|4238.77|4237.27|4239.77|4238.27|4237.27|4235.77|5869
1638887100000|2021-12-07 14:25:00|4239.27|4237.77|4239.77|4238.27|4240.47|4238.97|4238.77|4237.27|2699
1638887400000|2021-12-07 14:30:00|4240.27|4238.77|4241.97|4240.47|4245.27|4243.77|4239.77|4238.27|7394
1638887700000|2021-12-07 14:35:00|4242.27|4240.77|4241.27|4239.77|4245.27|4243.77|4240.77|4239.27|7596
1638888000000|2021-12-07 14:40:00|4241.77|4240.27|4244.27|4242.77|4244.77|4243.27|4241.27|4239.77|16007
1638888300000|2021-12-07 14:45:00|4244.77|4243.27|4247.27|4245.77|4247.27|4245.77|4243.77|4242.27|15047
1638888600000|2021-12-07 14:50:00|4247.77|4246.27|4253.27|4251.77|4254.27|4252.77|4247.27|4245.77|9721
1638888900000|2021-12-07 14:55:00|4252.77|4251.27|4255.77|4254.27|4255.77|4254.27|4251.77|4250.27|9966
1638889200000|2021-12-07 15:00:00|4256.27|4254.77|4256.27|4254.77|4258.77|4257.27|4255.77|4254.27|13553
1638889500000|2021-12-07 15:05:00|4256.77|4255.27|4261.27|4259.77|4261.27|4259.77|4254.77|4253.27|10447
1638889800000|2021-12-07 15:10:00|4260.96|4259.46|4258.96|4257.46|4260.96|4259.46|4258.46|4256.96|8180
1638890100000|2021-12-07 15:15:00|4259.46|4257.96|4260.46|4258.96|4260.46|4258.96|4258.46|4256.96|7449
1638890400000|2021-12-07 15:20:00|4259.96|4258.46|4261.96|4260.46|4262.96|4261.46|4259.96|4258.46|9459
1638890700000|2021-12-07 15:25:00|4262.16|4260.66|4257.96|4256.46|4262.46|4260.96|4257.46|4255.96|7922
1638891000000|2021-12-07 15:30:00|4258.46|4256.96|4262.96|4261.46|4262.96|4261.46|4258.46|4256.96|5853
1638891300000|2021-12-07 15:35:00|4262.46|4260.96|4264.46|4262.96|4265.96|4264.46|4261.46|4259.96|6429
1638891600000|2021-12-07 15:40:00|4264.66|4263.16|4269.46|4267.96|4270.96|4269.46|4264.46|4262.96|7220
1638891900000|2021-12-07 15:45:00|4269.66|4268.16|4269.96|4268.46|4271.96|4270.46|4269.46|4267.96|5852
1638892200000|2021-12-07 15:50:00|4270.46|4268.96|4268.66|4267.16|4270.96|4269.46|4268.46|4266.96|8487
1638892500000|2021-12-07 15:55:00|4268.96|4267.46|4272.96|4271.46|4272.96|4271.46|4268.46|4266.96|6554
1638892800000|2021-12-07 16:00:00|4272.46|4270.96|4271.96|4270.46|4274.66|4273.16|4270.96|4269.46|12449
1638893100000|2021-12-07 16:05:00|4271.66|4270.16|4272.96|4271.46|4273.96|4272.46|4271.46|4269.96|6230
1638893400000|2021-12-07 16:10:00|4273.46|4271.96|4271.96|4270.46|4273.96|4272.46|4271.46|4269.96|8311
1638893700000|2021-12-07 16:15:00|4272.46|4270.96|4276.96|4275.46|4278.46|4276.96|4272.46|4270.96|12783
1638894000000|2021-12-07 16:20:00|4276.66|4275.16|4274.46|4272.96|4276.96|4275.46|4273.46|4271.96|16745
1638894300000|2021-12-07 16:25:00|4274.96|4273.46|4274.96|4273.46|4276.96|4275.46|4272.96|4271.46|29593
1638894600000|2021-12-07 16:30:00|4274.46|4272.96|4277.46|4275.96|4280.46|4278.96|4270.46|4268.96|72191
1638894900000|2021-12-07 16:35:00|4277.96|4276.46|4279.46|4277.96|4280.96|4279.46|4277.46|4275.96|21549
1638895200000|2021-12-07 16:40:00|4278.96|4277.46|4278.46|4276.96|4280.96|4279.46|4277.96|4276.46|12680
1638895500000|2021-12-07 16:45:00|4277.96|4276.46|4276.46|4274.96|4278.96|4277.46|4276.46|4274.96|4634
1638895800000|2021-12-07 16:50:00|4276.96|4275.46|4278.46|4276.96|4278.96|4277.46|4275.96|4274.46|6680
1638896100000|2021-12-07 16:55:00|4278.96|4277.46|4275.96|4274.46|4278.96|4277.46|4275.96|4274.46|5214
1638896400000|2021-12-07 17:00:00|4276.16|4274.66|4276.46|4274.96|4276.46|4274.96|4274.96|4273.46|4602
1638896700000|2021-12-07 17:05:00|4276.96|4275.46|4278.96|4277.46|4281.66|4280.16|4276.46|4274.96|4337
1638897000000|2021-12-07 17:10:00|4279.46|4277.96|4280.96|4279.46|4280.96|4279.46|4279.46|4277.96|2390
1638897300000|2021-12-07 17:15:00|4280.66|4279.16|4278.46|4276.96|4280.96|4279.46|4277.46|4275.96|3212
1638897600000|2021-12-07 17:20:00|4278.96|4277.46|4279.46|4277.96|4279.96|4278.46|4277.96|4276.46|2783
1638897900000|2021-12-07 17:25:00|4279.96|4278.46|4279.46|4277.96|4280.46|4278.96|4278.96|4277.46|4593
1638898200000|2021-12-07 17:30:00|4279.96|4278.46|4279.96|4278.46|4280.46|4278.96|4278.46|4276.96|1728
1638898500000|2021-12-07 17:35:00|4279.66|4278.16|4280.46|4278.96|4281.46|4279.96|4279.46|4277.96|1367
1638898800000|2021-12-07 17:40:00|4280.16|4278.66|4280.46|4278.96|4281.46|4279.96|4279.96|4278.46|1898
1638899100000|2021-12-07 17:45:00|4280.96|4279.46|4282.46|4280.96|4282.46|4280.96|4280.96|4279.46|1578
1638899400000|2021-12-07 17:50:00|4281.96|4280.46|4283.96|4282.46|4285.46|4283.96|4281.96|4280.46|2497
1638899700000|2021-12-07 17:55:00|4284.16|4282.66|4287.46|4285.96|4287.46|4285.96|4283.96|4282.46|1476
1638900000000|2021-12-07 18:00:00|4286.96|4285.46|4283.96|4282.46|4286.96|4285.46|4283.46|4281.96|602
1638900300000|2021-12-07 18:05:00|4284.46|4282.96|4280.96|4279.46|4285.46|4283.96|4280.96|4279.46|1544
1638900600000|2021-12-07 18:10:00|4281.46|4279.96|4279.96|4278.46|4281.46|4279.96|4278.96|4277.46|1470
1638900900000|2021-12-07 18:15:00|4280.46|4278.96|4282.46|4280.96|4282.46|4280.96|4279.96|4278.46|1447
1638901200000|2021-12-07 18:20:00|4281.96|4280.46|4280.96|4279.46|4282.46|4280.96|4280.96|4279.46|621
1638901500000|2021-12-07 18:25:00|4280.66|4279.16|4281.46|4279.96|4281.46|4279.96|4280.46|4278.96|859
1638901800000|2021-12-07 18:30:00|4281.96|4280.46|4279.96|4278.46|4281.96|4280.46|4279.96|4278.46|577
1638902100000|2021-12-07 18:35:00|4280.46|4278.96|4279.96|4278.46|4280.46|4278.96|4278.96|4277.46|457
1638902400000|2021-12-07 18:40:00|4280.46|4278.96|4279.96|4278.46|4280.96|4279.46|4279.96|4278.46|603
1638902700000|2021-12-07 18:45:00|4280.46|4278.96|4279.46|4277.96|4280.46|4278.96|4278.96|4277.46|763
1638903000000|2021-12-07 18:50:00|4279.96|4278.46|4279.46|4277.96|4280.46|4278.96|4279.46|4277.96|1199
1638903300000|2021-12-07 18:55:00|4278.96|4277.46|4278.96|4277.46|4279.46|4277.96|4278.46|4276.96|638
1638903600000|2021-12-07 19:00:00|4278.46|4276.96|4276.96|4275.46|4278.46|4276.96|4275.96|4274.46|846
1638903900000|2021-12-07 19:05:00|4276.46|4274.96|4275.46|4273.96|4276.96|4275.46|4275.46|4273.96|1243
1638904200000|2021-12-07 19:10:00|4275.96|4274.46|4276.96|4275.46|4276.96|4275.46|4275.46|4273.96|810
1638904500000|2021-12-07 19:15:00|4276.46|4274.96|4275.96|4274.46|4276.96|4275.46|4275.46|4273.96|521
1638904800000|2021-12-07 19:20:00|4275.46|4273.96|4276.96|4275.46|4276.96|4275.46|4274.96|4273.46|1947
1638905100000|2021-12-07 19:25:00|4276.46|4274.96|4275.96|4274.46|4277.96|4276.46|4275.96|4274.46|780
1638905400000|2021-12-07 19:30:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4274.96|4273.46|707
1638905700000|2021-12-07 19:35:00|4275.96|4274.46|4273.96|4272.46|4275.96|4274.46|4273.46|4271.96|1626
1638906000000|2021-12-07 19:40:00|4274.16|4272.66|4274.96|4273.46|4274.96|4273.46|4273.46|4271.96|747
1638906300000|2021-12-07 19:45:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4273.46|4271.96|460
1638906600000|2021-12-07 19:50:00|4274.96|4273.46|4276.46|4274.96|4276.96|4275.46|4274.96|4273.46|392
1638906900000|2021-12-07 19:55:00|4275.96|4274.46|4275.96|4274.46|4277.16|4275.66|4274.96|4273.46|536
1638907200000|2021-12-07 20:00:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4274.46|4272.96|384
1638907500000|2021-12-07 20:05:00|4275.66|4274.16|4274.96|4273.46|4277.46|4275.96|4274.46|4272.96|478
1638907800000|2021-12-07 20:10:00|4274.46|4272.96|4273.96|4272.46|4274.96|4273.46|4272.96|4271.46|515
1638908100000|2021-12-07 20:15:00|4274.16|4272.66|4273.46|4271.96|4274.96|4273.46|4273.46|4271.96|347
1638908400000|2021-12-07 20:20:00|4273.16|4271.66|4271.46|4269.96|4273.96|4272.46|4271.46|4269.96|1176
1638908700000|2021-12-07 20:25:00|4271.96|4270.46|4269.46|4267.96|4272.46|4270.96|4269.46|4267.96|1486
1638909000000|2021-12-07 20:30:00|4269.96|4268.46|4269.96|4268.46|4270.96|4269.46|4269.46|4267.96|896
1638909300000|2021-12-07 20:35:00|4270.46|4268.96|4266.46|4264.96|4270.46|4268.96|4266.46|4264.96|1728
1638909600000|2021-12-07 20:40:00|4266.96|4265.46|4267.96|4266.46|4267.96|4266.46|4264.46|4262.96|2911
1638909900000|2021-12-07 20:45:00|4267.46|4265.96|4267.96|4266.46|4268.46|4266.96|4265.46|4263.96|1343
1638910200000|2021-12-07 20:50:00|4268.46|4266.96|4267.46|4265.96|4268.46|4266.96|4263.46|4261.96|4469
1638910500000|2021-12-07 20:55:00|4266.96|4265.46|4274.66|4273.16|4274.96|4273.46|4266.96|4265.46|4646
1638910800000|2021-12-07 21:00:00|4275.71|4272.71|4276.51|4273.51|4279.91|4276.91|4274.11|4271.11|67850
1638911100000|2021-12-07 21:05:00|4276.71|4273.71|4280.41|4277.41|4282.01|4279.01|4276.51|4273.51|0
1638911400000|2021-12-07 21:10:00|4280.11|4277.11|4280.41|4277.41|4282.01|4279.01|4279.11|4276.11|0
1638911700000|2021-12-07 21:15:00|4280.31|4277.31|4285.11|4282.11|4286.21|4283.21|4279.61|4276.61|0
1638912000000|2021-12-07 21:20:00|4284.91|4281.91|4284.11|4281.11|4285.11|4282.11|4283.31|4280.31|0
1638912300000|2021-12-07 21:25:00|4284.31|4281.31|4284.11|4281.11|4285.11|4282.11|4284.11|4281.11|0
1638912600000|2021-12-07 21:30:00|4284.31|4281.31|4285.41|4282.41|4286.21|4283.21|4284.11|4281.11|0
1638912900000|2021-12-07 21:35:00|4285.61|4282.61|4284.61|4281.61|4285.61|4282.61|4284.61|4281.61|0
1638913200000|2021-12-07 21:40:00|4284.91|4281.91|4286.71|4283.71|4286.71|4283.71|4284.61|4281.61|0
1638913500000|2021-12-07 21:45:00|4286.41|4283.41|4285.11|4282.11|4286.71|4283.71|4284.91|4281.91|0
1638913800000|2021-12-07 21:50:00|4284.91|4281.91|4285.11|4282.11|4285.91|4282.91|4284.91|4281.91|0
1638914100000|2021-12-07 21:55:00|4284.91|4281.91|4284.71|4281.71|4285.41|4282.41|4284.51|4281.51|0
1638914400000|2021-12-07 22:00:00|4284.81|4281.81|4284.71|4281.71|4285.01|4282.01|4284.71|4281.71|0
1638914700000|2021-12-07 22:05:00|4284.81|4281.81|4284.81|4281.81|4285.01|4282.01|4284.71|4281.71|0
1638915000000|2021-12-07 22:10:00|4285.01|4282.01|4285.01|4282.01|4285.01|4282.01|4285.01|4282.01|0
1638915300000|2021-12-07 22:15:00|4284.91|4281.91|4284.91|4281.91|4285.01|4282.01|4284.81|4281.81|0
1638915600000|2021-12-07 22:20:00|4284.71|4281.71|4285.51|4282.51|4285.81|4282.81|4284.71|4281.71|0
1638915900000|2021-12-07 22:25:00|4286.01|4283.01|4285.61|4282.61|4286.01|4283.01|4285.21|4282.21|0
1638916200000|2021-12-07 22:30:00|4285.11|4282.11|4285.61|4282.61|4285.61|4282.61|4285.01|4282.01|0
1638916500000|2021-12-07 22:35:00|4285.21|4282.21|4285.21|4282.21|4285.21|4282.21|4285.11|4282.11|0
1638916800000|2021-12-07 22:40:00|4285.11|4282.11|4284.91|4281.91|4285.21|4282.21|4284.91|4281.91|0
1638917100000|2021-12-07 22:45:00|4285.01|4282.01|4285.01|4282.01|4285.61|4282.61|4285.01|4282.01|0
1638917400000|2021-12-07 22:50:00|4285.21|4282.21|4285.81|4282.81|4286.21|4283.21|4285.11|4282.11|0
1638917700000|2021-12-07 22:55:00|4285.91|4282.91|4285.61|4282.61|4286.11|4283.11|4285.51|4282.51|0
1638918000000|2021-12-07 23:00:00|4285.01|4282.01|4278.31|4275.31|4286.31|4283.31|4277.81|4274.81|0
1638918300000|2021-12-07 23:05:00|4278.51|4275.51|4277.31|4274.31|4278.91|4275.91|4277.21|4274.21|0
1638918600000|2021-12-07 23:10:00|4277.61|4274.61|4277.31|4274.31|4277.71|4274.71|4275.71|4272.71|0
1638918900000|2021-12-07 23:15:00|4277.01|4274.01|4278.11|4275.11|4278.31|4275.31|4276.81|4273.81|0
1638919200000|2021-12-07 23:20:00|4277.81|4274.81|4277.61|4274.61|4278.61|4275.61|4276.21|4273.21|0
1638919500000|2021-12-07 23:25:00|4277.31|4274.31|4276.51|4273.51|4277.61|4274.61|4276.01|4273.01|0
1638919800000|2021-12-07 23:30:00|4276.81|4273.81|4276.51|4273.51|4277.01|4274.01|4276.21|4273.21|0
1638920100000|2021-12-07 23:35:00|4276.41|4273.41|4277.81|4274.81|4278.61|4275.61|4276.21|4273.21|0
1638920400000|2021-12-07 23:40:00|4277.91|4274.91|4277.81|4274.81|4278.61|4275.61|4277.01|4274.01|0
1638920700000|2021-12-07 23:45:00|4277.31|4274.31|4278.31|4275.31|4279.91|4276.91|4277.01|4274.01|0
1638921000000|2021-12-07 23:50:00|4278.21|4275.21|4278.91|4275.91|4279.11|4276.11|4277.61|4274.61|0
1638921300000|2021-12-07 23:55:00|4278.71|4275.71|4277.81|4274.81|4279.41|4276.41|4276.81|4273.81|0
1638921600000|2021-12-08 00:00:00|4277.61|4274.61|4276.61|4273.61|4278.11|4275.11|4275.51|4272.51|0
1638921900000|2021-12-08 00:05:00|4276.51|4273.51|4276.21|4273.21|4277.21|4274.21|4275.11|4272.11|0
1638922200000|2021-12-08 00:10:00|4275.91|4272.91|4271.61|4268.61|4275.91|4272.91|4271.61|4268.61|0
1638922500000|2021-12-08 00:15:00|4271.41|4268.41|4263.71|4261.71|4271.41|4268.71|4262.71|4260.71|1318
1638922800000|2021-12-08 00:20:00|4263.91|4261.91|4261.71|4259.71|4266.21|4264.21|4261.21|4259.21|571
1638923100000|2021-12-08 00:25:00|4262.21|4260.21|4268.21|4266.21|4268.21|4266.21|4262.21|4260.21|429
1638923400000|2021-12-08 00:30:00|4268.41|4266.41|4271.21|4269.21|4271.21|4269.21|4267.71|4265.71|337
1638923700000|2021-12-08 00:35:00|4270.91|4268.91|4272.21|4270.21|4273.21|4271.21|4270.71|4268.71|180
1638924000000|2021-12-08 00:40:00|4272.41|4270.41|4277.21|4275.21|4277.71|4275.71|4272.21|4270.21|515
1638924300000|2021-12-08 00:45:00|4276.91|4274.91|4276.71|4274.71|4278.21|4276.21|4275.71|4273.71|268
1638924600000|2021-12-08 00:50:00|4276.91|4274.91|4279.21|4277.21|4280.71|4278.71|4276.71|4274.71|336
1638924900000|2021-12-08 00:55:00|4278.91|4276.91|4283.71|4281.71|4284.41|4282.41|4278.71|4276.71|342
1638925200000|2021-12-08 01:00:00|4283.21|4281.21|4278.91|4276.91|4283.21|4281.21|4277.71|4275.71|436
1638925500000|2021-12-08 01:05:00|4278.71|4276.71|4279.21|4277.21|4279.21|4277.21|4275.41|4273.41|394
1638925800000|2021-12-08 01:10:00|4278.91|4276.91|4277.41|4275.41|4279.71|4277.71|4276.71|4274.71|354
1638926100000|2021-12-08 01:15:00|4277.21|4275.21|4275.71|4273.71|4277.71|4275.71|4274.41|4272.41|196
1638926400000|2021-12-08 01:20:00|4275.21|4273.21|4272.21|4270.21|4275.71|4273.71|4271.21|4269.21|350
1638926700000|2021-12-08 01:25:00|4271.91|4269.91|4273.41|4271.41|4274.71|4272.71|4271.91|4269.91|344
1638927000000|2021-12-08 01:30:00|4273.21|4271.21|4268.71|4266.71|4274.21|4272.21|4266.71|4264.71|518
1638927300000|2021-12-08 01:35:00|4268.41|4266.41|4269.21|4267.21|4272.71|4270.71|4267.91|4265.91|225
1638927600000|2021-12-08 01:40:00|4269.71|4267.71|4269.91|4267.91|4272.71|4270.71|4268.41|4266.41|224
1638927900000|2021-12-08 01:45:00|4270.21|4268.21|4269.21|4267.21|4270.91|4268.91|4267.91|4265.91|132
1638928200000|2021-12-08 01:50:00|4269.91|4267.91|4269.71|4267.71|4272.21|4270.21|4269.21|4267.21|327
1638928500000|2021-12-08 01:55:00|4269.91|4267.91|4271.71|4269.71|4272.21|4270.21|4269.71|4267.71|97
1638928800000|2021-12-08 02:00:00|4271.91|4269.91|4275.41|4273.41|4276.21|4274.21|4271.71|4269.71|180
1638929100000|2021-12-08 02:05:00|4275.21|4273.21|4273.91|4271.91|4276.21|4274.21|4273.71|4271.71|113
1638929400000|2021-12-08 02:10:00|4273.71|4271.71|4275.41|4273.41|4276.21|4274.21|4273.21|4271.21|136
1638929700000|2021-12-08 02:15:00|4275.71|4273.71|4279.21|4277.21|4281.71|4279.71|4274.91|4272.91|380
1638930000000|2021-12-08 02:20:00|4279.71|4277.71|4278.21|4276.21|4280.41|4278.41|4277.71|4275.71|136
1638930300000|2021-12-08 02:25:00|4277.91|4275.91|4278.41|4276.41|4279.71|4277.71|4276.91|4274.91|83
1638930600000|2021-12-08 02:30:00|4278.71|4276.71|4280.71|4278.71|4281.21|4279.21|4276.41|4274.41|114
1638930900000|2021-12-08 02:35:00|4280.21|4278.21|4281.21|4279.21|4282.41|4280.41|4280.21|4278.21|149
1638931200000|2021-12-08 02:40:00|4281.71|4279.71|4281.71|4279.71|4281.71|4279.71|4278.71|4276.71|189
1638931500000|2021-12-08 02:45:00|4281.21|4279.21|4281.71|4279.71|4283.91|4281.91|4280.71|4278.71|200
1638931800000|2021-12-08 02:50:00|4282.21|4280.21|4278.91|4276.91|4282.71|4280.71|4278.91|4276.91|134
1638932100000|2021-12-08 02:55:00|4279.21|4277.21|4278.91|4276.91|4280.41|4278.41|4278.21|4276.21|152
1638932400000|2021-12-08 03:00:00|4279.21|4277.21|4278.21|4276.21|4280.21|4278.21|4276.71|4274.71|166
1638932700000|2021-12-08 03:05:00|4277.91|4275.91|4278.71|4276.71|4278.91|4276.91|4277.21|4275.21|94
1638933000000|2021-12-08 03:10:00|4278.91|4276.91|4277.91|4275.91|4279.21|4277.21|4277.21|4275.21|94
1638933300000|2021-12-08 03:15:00|4278.21|4276.21|4279.21|4277.21|4280.91|4278.91|4277.71|4275.71|88
1638933600000|2021-12-08 03:20:00|4278.41|4276.41|4279.91|4277.91|4279.91|4277.91|4277.21|4275.21|45
1638933900000|2021-12-08 03:25:00|4280.21|4278.21|4278.41|4276.41|4280.21|4278.21|4277.21|4275.21|72
1638934200000|2021-12-08 03:30:00|4278.71|4276.71|4282.21|4280.21|4282.21|4280.21|4277.71|4275.71|156
1638934500000|2021-12-08 03:35:00|4281.71|4279.71|4282.21|4280.21|4282.21|4280.21|4279.71|4277.71|144
1638934800000|2021-12-08 03:40:00|4282.41|4280.41|4282.21|4280.21|4284.21|4282.21|4281.71|4279.71|110
1638935100000|2021-12-08 03:45:00|4282.41|4280.41|4280.41|4278.41|4282.71|4280.71|4280.21|4278.21|240
1638935400000|2021-12-08 03:50:00|4280.21|4278.21|4281.21|4279.21|4281.91|4279.91|4280.21|4278.21|157
1638935700000|2021-12-08 03:55:00|4280.91|4278.91|4279.71|4277.71|4281.71|4279.71|4279.21|4277.21|133
1638936000000|2021-12-08 04:00:00|4280.21|4278.21|4280.91|4278.91|4281.41|4279.41|4279.21|4277.21|152
1638936300000|2021-12-08 04:05:00|4281.21|4279.21|4281.21|4279.21|4282.71|4280.71|4280.41|4278.41|313
1638936600000|2021-12-08 04:10:00|4281.41|4279.41|4284.21|4282.21|4284.71|4282.71|4281.21|4279.21|213
1638936900000|2021-12-08 04:15:00|4284.71|4282.71|4284.21|4282.21|4285.71|4283.71|4284.21|4282.21|108
1638937200000|2021-12-08 04:20:00|4283.41|4281.41|4283.71|4281.71|4285.91|4283.91|4282.71|4280.71|555
1638937500000|2021-12-08 04:25:00|4284.21|4282.21|4283.21|4281.21|4284.71|4282.71|4282.71|4280.71|200
1638937800000|2021-12-08 04:30:00|4282.21|4280.21|4283.71|4281.71|4284.41|4282.41|4282.21|4280.21|356
1638938100000|2021-12-08 04:35:00|4282.91|4280.91|4282.71|4280.71|4283.71|4281.71|4282.21|4280.21|173
1638938400000|2021-12-08 04:40:00|4282.21|4280.21|4282.21|4280.21|4282.71|4280.71|4281.21|4279.21|165
1638938700000|2021-12-08 04:45:00|4281.91|4279.91|4280.21|4278.21|4282.21|4280.21|4280.21|4278.21|128
1638939000000|2021-12-08 04:50:00|4280.71|4278.71|4275.71|4273.71|4280.71|4278.71|4275.41|4273.41|691
1638939300000|2021-12-08 04:55:00|4275.41|4273.41|4278.21|4276.21|4278.71|4276.71|4275.41|4273.41|234
1638939600000|2021-12-08 05:00:00|4278.41|4276.41|4277.21|4275.21|4279.21|4277.21|4276.91|4274.91|221
1638939900000|2021-12-08 05:05:00|4276.91|4274.91|4274.41|4272.41|4276.91|4274.91|4274.21|4272.21|88
1638940200000|2021-12-08 05:10:00|4274.71|4272.71|4274.21|4272.21|4275.21|4273.21|4272.71|4270.71|159
1638940500000|2021-12-08 05:15:00|4273.91|4271.91|4272.91|4270.91|4275.21|4273.21|4272.71|4270.71|117
1638940800000|2021-12-08 05:20:00|4273.21|4271.21|4271.71|4269.71|4273.41|4271.41|4271.21|4269.21|126
1638941100000|2021-12-08 05:25:00|4272.21|4270.21|4274.91|4272.91|4275.71|4273.71|4272.21|4270.21|135
1638941400000|2021-12-08 05:30:00|4274.71|4272.71|4272.41|4270.41|4274.71|4272.71|4270.71|4268.71|90
1638941700000|2021-12-08 05:35:00|4272.71|4270.71|4272.91|4270.91|4273.71|4271.71|4272.71|4270.71|85
1638942000000|2021-12-08 05:40:00|4273.21|4271.21|4274.21|4272.21|4274.71|4272.71|4273.21|4271.21|196
1638942300000|2021-12-08 05:45:00|4273.71|4271.71|4274.71|4272.71|4275.21|4273.21|4273.41|4271.41|271
1638942600000|2021-12-08 05:50:00|4274.91|4272.91|4274.71|4272.71|4275.21|4273.21|4273.21|4271.21|321
1638942900000|2021-12-08 05:55:00|4275.21|4273.21|4278.21|4276.21|4278.71|4276.71|4274.71|4272.71|222
1638943200000|2021-12-08 06:00:00|4277.91|4275.91|4278.71|4276.71|4279.21|4277.21|4276.21|4274.21|143
1638943500000|2021-12-08 06:05:00|4278.21|4276.21|4278.91|4276.91|4279.21|4277.21|4277.71|4275.71|178
1638943800000|2021-12-08 06:10:00|4279.21|4277.21|4276.71|4274.71|4279.21|4277.21|4276.21|4274.21|145
1638944100000|2021-12-08 06:15:00|4276.91|4274.91|4278.21|4276.21|4278.71|4276.71|4276.91|4274.91|98
1638944400000|2021-12-08 06:20:00|4278.71|4276.71|4274.71|4272.71|4279.21|4277.21|4273.71|4271.71|575
1638944700000|2021-12-08 06:25:00|4275.21|4273.21|4276.91|4274.91|4276.91|4274.91|4273.71|4271.71|238
1638945000000|2021-12-08 06:30:00|4276.71|4274.71|4274.71|4272.71|4276.71|4274.71|4273.71|4271.71|206
1638945300000|2021-12-08 06:35:00|4273.91|4271.91|4270.71|4268.71|4274.71|4272.71|4270.71|4268.71|244
1638945600000|2021-12-08 06:40:00|4270.21|4268.21|4270.71|4268.71|4271.21|4269.21|4269.71|4267.71|314
1638945900000|2021-12-08 06:45:00|4270.91|4268.91|4273.21|4271.21|4273.91|4271.91|4270.71|4268.71|307
1638946200000|2021-12-08 06:50:00|4272.71|4270.71|4271.21|4269.21|4274.71|4272.71|4270.71|4268.71|185
1638946500000|2021-12-08 06:55:00|4271.41|4269.41|4270.41|4268.41|4272.21|4270.21|4268.71|4266.71|574
1638946800000|2021-12-08 07:00:00|4270.16|4268.66|4267.46|4265.96|4276.96|4275.46|4266.96|4265.46|2284
1638947100000|2021-12-08 07:05:00|4266.66|4265.16|4265.46|4263.96|4270.46|4268.96|4265.46|4263.96|1786
1638947400000|2021-12-08 07:10:00|4265.96|4264.46|4267.96|4266.46|4267.96|4266.46|4264.46|4262.96|981
1638947700000|2021-12-08 07:15:00|4267.46|4265.96|4265.16|4263.66|4268.46|4266.96|4264.96|4263.46|1139
1638948000000|2021-12-08 07:20:00|4264.96|4263.46|4262.46|4260.96|4264.96|4263.46|4261.46|4259.96|1113
1638948300000|2021-12-08 07:25:00|4261.96|4260.46|4260.96|4259.46|4262.46|4260.96|4259.46|4257.96|1610
1638948600000|2021-12-08 07:30:00|4260.46|4258.96|4262.46|4260.96|4262.46|4260.96|4259.46|4257.96|688
1638948900000|2021-12-08 07:35:00|4262.96|4261.46|4261.96|4260.46|4265.66|4264.16|4261.96|4260.46|1129
1638949200000|2021-12-08 07:40:00|4261.46|4259.96|4261.46|4259.96|4262.46|4260.96|4260.46|4258.96|1181
1638949500000|2021-12-08 07:45:00|4261.66|4260.16|4264.66|4263.16|4264.66|4263.16|4259.46|4257.96|1125
1638949800000|2021-12-08 07:50:00|4264.96|4263.46|4266.96|4265.46|4267.96|4266.46|4262.96|4261.46|1599
1638950100000|2021-12-08 07:55:00|4267.16|4265.66|4272.16|4270.66|4272.96|4271.46|4266.96|4265.46|3165
1638950400000|2021-12-08 08:00:00|4271.96|4270.46|4269.96|4268.46|4274.66|4273.16|4266.96|4265.46|10375
1638950700000|2021-12-08 08:05:00|4271.46|4269.96|4275.16|4273.66|4275.96|4274.46|4269.96|4268.46|6491
1638951000000|2021-12-08 08:10:00|4275.46|4273.96|4272.46|4270.96|4278.46|4276.96|4271.96|4270.46|4509
1638951300000|2021-12-08 08:15:00|4272.96|4271.46|4270.96|4269.46|4273.46|4271.96|4266.96|4265.46|23461
1638951600000|2021-12-08 08:20:00|4270.46|4268.96|4276.66|4275.16|4276.66|4275.16|4267.96|4266.46|32895
1638951900000|2021-12-08 08:25:00|4276.46|4274.96|4278.46|4276.96|4280.66|4279.16|4275.46|4273.96|4992
1638952200000|2021-12-08 08:30:00|4278.16|4276.66|4285.96|4284.46|4285.96|4284.46|4274.46|4272.96|6646
1638952500000|2021-12-08 08:35:00|4285.46|4283.96|4283.46|4281.96|4285.96|4284.46|4281.46|4279.96|3590
1638952800000|2021-12-08 08:40:00|4283.81|4282.31|4281.81|4280.31|4284.31|4282.81|4280.81|4279.31|6131
1638953100000|2021-12-08 08:45:00|4281.31|4279.81|4275.81|4274.31|4281.31|4279.81|4275.81|4274.31|15730
1638953400000|2021-12-08 08:50:00|4275.31|4273.81|4277.01|4275.51|4277.31|4275.81|4273.81|4272.31|10169
1638953700000|2021-12-08 08:55:00|4277.31|4275.81|4283.31|4281.81|4283.81|4282.31|4276.81|4275.31|6905
1638954000000|2021-12-08 09:00:00|4282.81|4281.31|4280.81|4279.31|4282.81|4281.31|4279.31|4277.81|3204
1638954300000|2021-12-08 09:05:00|4280.01|4278.51|4280.31|4278.81|4282.51|4281.01|4278.81|4277.31|4292
1638954600000|2021-12-08 09:10:00|4279.81|4278.31|4275.81|4274.31|4279.81|4278.31|4275.31|4273.81|5237
1638954900000|2021-12-08 09:15:00|4274.81|4273.31|4270.81|4269.31|4276.31|4274.81|4270.81|4269.31|3335
1638955200000|2021-12-08 09:20:00|4271.31|4269.81|4269.81|4268.31|4272.31|4270.81|4269.01|4267.51|23757
1638955500000|2021-12-08 09:25:00|4270.31|4268.81|4266.31|4264.81|4270.51|4269.01|4265.81|4264.31|4753
1638955800000|2021-12-08 09:30:00|4266.51|4265.01|4263.81|4262.31|4267.31|4265.81|4263.31|4261.81|5412
1638956100000|2021-12-08 09:35:00|4263.31|4261.81|4269.31|4267.81|4270.31|4268.81|4262.81|4261.31|4586
1638956400000|2021-12-08 09:40:00|4269.81|4268.31|4269.81|4268.31|4271.31|4269.81|4269.31|4267.81|2744
1638956700000|2021-12-08 09:45:00|4269.31|4267.81|4263.81|4262.31|4269.81|4268.31|4263.31|4261.81|2759
1638957000000|2021-12-08 09:50:00|4264.31|4262.81|4263.31|4261.81|4265.01|4263.51|4262.81|4261.31|3503
1638957300000|2021-12-08 09:55:00|4263.81|4262.31|4267.31|4265.81|4267.81|4266.31|4263.81|4262.31|5412
1638957600000|2021-12-08 10:00:00|4267.01|4265.51|4261.81|4260.31|4267.31|4265.81|4261.81|4260.31|6490
1638957900000|2021-12-08 10:05:00|4261.31|4259.81|4263.81|4262.31|4263.81|4262.31|4260.81|4259.31|4275
1638958200000|2021-12-08 10:10:00|4263.31|4261.81|4263.31|4261.81|4263.81|4262.31|4260.31|4258.81|4804
1638958500000|2021-12-08 10:15:00|4262.31|4260.81|4263.81|4262.31|4263.81|4262.31|4260.31|4258.81|4193
1638958800000|2021-12-08 10:20:00|4263.31|4261.81|4260.31|4258.81|4265.01|4263.51|4259.51|4258.01|16280
1638959100000|2021-12-08 10:25:00|4260.01|4258.51|4258.31|4256.81|4260.31|4258.81|4257.31|4255.81|5749
1638959400000|2021-12-08 10:30:00|4257.81|4256.31|4255.31|4253.81|4258.31|4256.81|4254.31|4252.81|6688
1638959700000|2021-12-08 10:35:00|4255.51|4254.01|4247.81|4246.31|4255.51|4254.01|4246.81|4245.31|9176
1638960000000|2021-12-08 10:40:00|4247.51|4246.01|4248.81|4247.31|4250.81|4249.31|4245.81|4244.31|5343
1638960300000|2021-12-08 10:45:00|4249.31|4247.81|4248.31|4246.81|4251.31|4249.81|4244.31|4242.81|32065
1638960600000|2021-12-08 10:50:00|4248.51|4247.01|4247.31|4245.81|4250.31|4248.81|4246.51|4245.01|6910
1638960900000|2021-12-08 10:55:00|4247.01|4245.51|4244.81|4243.31|4249.81|4248.31|4243.81|4242.31|17651
1638961200000|2021-12-08 11:00:00|4244.31|4242.81|4243.81|4242.31|4246.51|4245.01|4242.81|4241.31|3677
1638961500000|2021-12-08 11:05:00|4243.31|4241.81|4245.31|4243.81|4246.51|4245.01|4242.81|4241.31|5321
1638961800000|2021-12-08 11:10:00|4245.51|4244.01|4252.31|4250.81|4254.81|4253.31|4245.31|4243.81|7526
1638962100000|2021-12-08 11:15:00|4252.81|4251.31|4252.31|4250.81|4254.31|4252.81|4248.81|4247.31|6077
1638962400000|2021-12-08 11:20:00|4252.81|4251.31|4251.81|4250.31|4257.81|4256.31|4250.81|4249.31|7959
1638962700000|2021-12-08 11:25:00|4251.01|4249.51|4249.81|4248.31|4253.31|4251.81|4248.81|4247.31|3661
1638963000000|2021-12-08 11:30:00|4249.31|4247.81|4251.31|4249.81|4252.81|4251.31|4249.31|4247.81|2501
1638963300000|2021-12-08 11:35:00|4250.81|4249.31|4253.01|4251.51|4253.51|4252.01|4249.01|4247.51|7184
1638963600000|2021-12-08 11:40:00|4253.31|4251.81|4254.81|4253.31|4256.31|4254.81|4250.81|4249.31|2887
1638963900000|2021-12-08 11:45:00|4254.31|4252.81|4278.01|4276.51|4284.81|4283.31|4253.31|4251.81|32223
1638964200000|2021-12-08 11:50:00|4277.81|4276.31|4283.51|4282.01|4287.31|4285.81|4271.81|4270.31|16277
1638964500000|2021-12-08 11:55:00|4283.81|4282.31|4277.31|4275.81|4290.31|4288.81|4275.31|4273.81|9996
1638964800000|2021-12-08 12:00:00|4277.01|4275.51|4276.51|4275.01|4281.51|4280.01|4276.31|4274.81|6259
1638965100000|2021-12-08 12:05:00|4276.31|4274.81|4272.31|4270.81|4278.81|4277.31|4271.81|4270.31|7751
1638965400000|2021-12-08 12:10:00|4271.81|4270.31|4267.31|4265.81|4272.31|4270.81|4266.81|4265.31|4468
1638965700000|2021-12-08 12:15:00|4267.01|4265.51|4267.01|4265.51|4269.01|4267.51|4265.31|4263.81|5783
1638966000000|2021-12-08 12:20:00|4267.31|4265.81|4262.31|4260.81|4267.31|4265.81|4262.01|4260.51|9082
1638966300000|2021-12-08 12:25:00|4262.51|4261.01|4263.81|4262.31|4264.31|4262.81|4261.31|4259.81|6392
1638966600000|2021-12-08 12:30:00|4263.31|4261.81|4264.81|4263.31|4266.31|4264.81|4261.31|4259.81|2482
1638966900000|2021-12-08 12:35:00|4264.31|4262.81|4262.01|4260.51|4265.81|4264.31|4260.81|4259.31|2180
1638967200000|2021-12-08 12:40:00|4262.1|4260.6|4258.9|4257.4|4263.4|4261.9|4258.9|4257.4|2230
1638967500000|2021-12-08 12:45:00|4258.4|4256.9|4257.9|4256.4|4260.9|4259.4|4257.4|4255.9|2308
1638967800000|2021-12-08 12:50:00|4257.4|4255.9|4259.4|4257.9|4260.9|4259.4|4256.9|4255.4|1561
1638968100000|2021-12-08 12:55:00|4258.9|4257.4|4260.9|4259.4|4261.9|4260.4|4258.4|4256.9|1352
1638968400000|2021-12-08 13:00:00|4261.1|4259.6|4259.9|4258.4|4261.4|4259.9|4258.4|4256.9|1423
1638968700000|2021-12-08 13:05:00|4259.4|4257.9|4261.4|4259.9|4261.9|4260.4|4258.9|4257.4|1057
1638969000000|2021-12-08 13:10:00|4261.1|4259.6|4263.9|4262.4|4264.4|4262.9|4261.1|4259.6|2833
1638969300000|2021-12-08 13:15:00|4263.4|4261.9|4264.4|4262.9|4265.9|4264.4|4262.4|4260.9|2093
1638969600000|2021-12-08 13:20:00|4263.9|4262.4|4258.9|4257.4|4264.6|4263.1|4258.9|4257.4|1812
1638969900000|2021-12-08 13:25:00|4258.6|4257.1|4260.4|4258.9|4262.4|4260.9|4258.6|4257.1|2006
1638970200000|2021-12-08 13:30:00|4260.1|4258.6|4259.9|4258.4|4261.9|4260.4|4258.9|4257.4|1789
1638970500000|2021-12-08 13:35:00|4260.4|4258.9|4258.9|4257.4|4261.4|4259.9|4258.4|4256.9|1756
1638970800000|2021-12-08 13:40:00|4258.4|4256.9|4258.9|4257.4|4259.4|4257.9|4257.4|4255.9|12470
1638971100000|2021-12-08 13:45:00|4258.6|4257.1|4257.4|4255.9|4259.9|4258.4|4256.9|4255.4|2128
1638971400000|2021-12-08 13:50:00|4257.9|4256.4|4256.9|4255.4|4258.4|4256.9|4256.4|4254.9|9523
1638971700000|2021-12-08 13:55:00|4257.1|4255.6|4256.9|4255.4|4258.4|4256.9|4256.9|4255.4|27927
1638972000000|2021-12-08 14:00:00|4256.6|4255.1|4251.9|4250.4|4256.9|4255.4|4251.4|4249.9|3213
1638972300000|2021-12-08 14:05:00|4252.6|4251.1|4253.1|4251.6|4254.9|4253.4|4252.6|4251.1|2097
1638972600000|2021-12-08 14:10:00|4253.4|4251.9|4252.4|4250.9|4254.4|4252.9|4252.4|4250.9|3065
1638972900000|2021-12-08 14:15:00|4251.9|4250.4|4252.9|4251.4|4254.4|4252.9|4251.9|4250.4|3729
1638973200000|2021-12-08 14:20:00|4252.6|4251.1|4251.4|4249.9|4252.9|4251.4|4251.4|4249.9|3372
1638973500000|2021-12-08 14:25:00|4251.9|4250.4|4255.4|4253.9|4255.4|4253.9|4251.9|4250.4|1814
1638973800000|2021-12-08 14:30:00|4254.9|4253.4|4249.4|4247.9|4255.4|4253.9|4247.9|4246.4|14035
1638974100000|2021-12-08 14:35:00|4248.9|4247.4|4243.9|4242.4|4250.9|4249.4|4243.4|4241.9|4979
1638974400000|2021-12-08 14:40:00|4243.4|4241.9|4247.9|4246.4|4249.4|4247.9|4243.4|4241.9|5071
1638974700000|2021-12-08 14:45:00|4247.4|4245.9|4254.9|4253.4|4254.9|4253.4|4246.9|4245.4|8191
1638975000000|2021-12-08 14:50:00|4254.4|4252.9|4257.4|4255.9|4258.6|4257.1|4253.9|4252.4|5391
1638975300000|2021-12-08 14:55:00|4257.1|4255.6|4249.4|4247.9|4257.4|4255.9|4248.9|4247.4|18466
1638975600000|2021-12-08 15:00:00|4248.9|4247.4|4249.9|4248.4|4253.6|4252.1|4248.9|4247.4|4835
1638975900000|2021-12-08 15:05:00|4249.6|4248.1|4246.4|4244.9|4251.4|4249.9|4244.9|4243.4|4015
1638976200000|2021-12-08 15:10:00|4246.16|4244.66|4243.16|4241.66|4247.66|4246.16|4242.66|4241.16|8783
1638976500000|2021-12-08 15:15:00|4242.86|4241.36|4244.16|4242.66|4246.36|4244.86|4242.86|4241.36|4205
1638976800000|2021-12-08 15:20:00|4244.66|4243.16|4246.66|4245.16|4248.16|4246.66|4244.16|4242.66|4171
1638977100000|2021-12-08 15:25:00|4247.16|4245.66|4238.16|4236.66|4247.66|4246.16|4237.66|4236.16|6020
1638977400000|2021-12-08 15:30:00|4238.66|4237.16|4242.16|4240.66|4244.66|4243.16|4238.16|4236.66|4667
1638977700000|2021-12-08 15:35:00|4241.66|4240.16|4242.66|4241.16|4244.66|4243.16|4241.16|4239.66|13143
1638978000000|2021-12-08 15:40:00|4242.16|4240.66|4240.86|4239.36|4243.16|4241.66|4239.66|4238.16|4181
1638978300000|2021-12-08 15:45:00|4240.66|4239.16|4241.16|4239.66|4242.16|4240.66|4238.16|4236.66|5355
1638978600000|2021-12-08 15:50:00|4241.36|4239.86|4239.16|4237.66|4241.66|4240.16|4238.66|4237.16|2962
1638978900000|2021-12-08 15:55:00|4238.66|4237.16|4239.66|4238.16|4239.66|4238.16|4237.16|4235.66|6633
1638979200000|2021-12-08 16:00:00|4239.16|4237.66|4240.16|4238.66|4240.66|4239.16|4237.16|4235.66|6129
1638979500000|2021-12-08 16:05:00|4239.86|4238.36|4239.16|4237.66|4240.16|4238.66|4236.16|4234.66|8230
1638979800000|2021-12-08 16:10:00|4238.86|4237.36|4243.66|4242.16|4245.16|4243.66|4238.66|4237.16|4646
1638980100000|2021-12-08 16:15:00|4243.16|4241.66|4241.16|4239.66|4244.16|4242.66|4239.16|4237.66|5472
1638980400000|2021-12-08 16:20:00|4240.66|4239.16|4239.66|4238.16|4243.16|4241.66|4239.66|4238.16|7834
1638980700000|2021-12-08 16:25:00|4239.16|4237.66|4235.66|4234.16|4239.66|4238.16|4234.66|4233.16|24325
1638981000000|2021-12-08 16:30:00|4235.16|4233.66|4233.66|4232.16|4236.16|4234.66|4232.16|4230.66|32379
1638981300000|2021-12-08 16:35:00|4234.66|4233.16|4235.66|4234.16|4235.66|4234.16|4232.16|4230.66|18002
1638981600000|2021-12-08 16:40:00|4236.16|4234.66|4237.16|4235.66|4239.66|4238.16|4234.66|4233.16|8269
1638981900000|2021-12-08 16:45:00|4236.66|4235.16|4236.66|4235.16|4238.36|4236.86|4234.16|4232.66|3843
1638982200000|2021-12-08 16:50:00|4237.16|4235.66|4238.16|4236.66|4239.66|4238.16|4236.66|4235.16|3036
1638982500000|2021-12-08 16:55:00|4237.66|4236.16|4236.16|4234.66|4239.16|4237.66|4235.66|4234.16|2207
1638982800000|2021-12-08 17:00:00|4235.66|4234.16|4233.66|4232.16|4236.66|4235.16|4232.16|4230.66|2617
1638983100000|2021-12-08 17:05:00|4234.16|4232.66|4234.66|4233.16|4236.16|4234.66|4232.16|4230.66|1512
1638983400000|2021-12-08 17:10:00|4234.16|4232.66|4238.66|4237.16|4238.66|4237.16|4234.16|4232.66|2037
1638983700000|2021-12-08 17:15:00|4238.16|4236.66|4236.16|4234.66|4238.16|4236.66|4235.66|4234.16|1126
1638984000000|2021-12-08 17:20:00|4235.66|4234.16|4234.66|4233.16|4235.66|4234.16|4233.16|4231.66|1438
1638984300000|2021-12-08 17:25:00|4234.16|4232.66|4233.16|4231.66|4235.16|4233.66|4233.16|4231.66|973
1638984600000|2021-12-08 17:30:00|4233.66|4232.16|4234.16|4232.66|4234.66|4233.16|4233.16|4231.66|946
1638984900000|2021-12-08 17:35:00|4234.66|4233.16|4235.16|4233.66|4235.16|4233.66|4233.66|4232.16|775
1638985200000|2021-12-08 17:40:00|4234.66|4233.16|4237.16|4235.66|4237.36|4235.86|4234.66|4233.16|1502
1638985500000|2021-12-08 17:45:00|4237.66|4236.16|4236.66|4235.16|4237.66|4236.16|4236.16|4234.66|583
1638985800000|2021-12-08 17:50:00|4236.16|4234.66|4236.66|4235.16|4236.86|4235.36|4235.16|4233.66|820
1638986100000|2021-12-08 17:55:00|4236.16|4234.66|4235.16|4233.66|4236.66|4235.16|4234.66|4233.16|550
1638986400000|2021-12-08 18:00:00|4234.66|4233.16|4234.66|4233.16|4235.16|4233.66|4233.66|4232.16|557
1638986700000|2021-12-08 18:05:00|4235.16|4233.66|4234.86|4233.36|4235.66|4234.16|4233.66|4232.16|571
1638987000000|2021-12-08 18:10:00|4235.16|4233.66|4234.16|4232.66|4235.16|4233.66|4233.66|4232.16|482
1638987300000|2021-12-08 18:15:00|4234.66|4233.16|4237.16|4235.66|4237.16|4235.66|4234.66|4233.16|628
1638987600000|2021-12-08 18:20:00|4236.66|4235.16|4235.16|4233.66|4236.66|4235.16|4235.16|4233.66|401
1638987900000|2021-12-08 18:25:00|4235.66|4234.16|4236.66|4235.16|4236.66|4235.16|4235.16|4233.66|403
1638988200000|2021-12-08 18:30:00|4236.16|4234.66|4236.16|4234.66|4236.66|4235.16|4235.16|4233.66|657
1638988500000|2021-12-08 18:35:00|4236.36|4234.86|4237.16|4235.66|4237.66|4236.16|4236.16|4234.66|340
1638988800000|2021-12-08 18:40:00|4236.86|4235.36|4239.16|4237.66|4239.16|4237.66|4236.66|4235.16|394
1638989100000|2021-12-08 18:45:00|4238.66|4237.16|4239.86|4238.36|4240.66|4239.16|4238.66|4237.16|1269
1638989400000|2021-12-08 18:50:00|4240.16|4238.66|4239.16|4237.66|4240.16|4238.66|4238.66|4237.16|420
1638989700000|2021-12-08 18:55:00|4238.66|4237.16|4238.66|4237.16|4239.66|4238.16|4238.16|4236.66|463
1638990000000|2021-12-08 19:00:00|4239.16|4237.66|4240.16|4238.66|4240.16|4238.66|4238.66|4237.16|398
1638990300000|2021-12-08 19:05:00|4239.66|4238.16|4238.86|4237.36|4240.66|4239.16|4238.36|4236.86|422
1638990600000|2021-12-08 19:10:00|4238.66|4237.16|4237.66|4236.16|4238.66|4237.16|4237.66|4236.16|387
1638990900000|2021-12-08 19:15:00|4238.16|4236.66|4237.66|4236.16|4238.16|4236.66|4236.16|4234.66|415
1638991200000|2021-12-08 19:20:00|4237.36|4235.86|4238.16|4236.66|4238.16|4236.66|4236.66|4235.16|739
1638991500000|2021-12-08 19:25:00|4237.86|4236.36|4238.36|4236.86|4238.66|4237.16|4237.66|4236.16|328
1638991800000|2021-12-08 19:30:00|4238.66|4237.16|4237.66|4236.16|4238.66|4237.16|4237.16|4235.66|210
1638992100000|2021-12-08 19:35:00|4237.86|4236.36|4238.16|4236.66|4239.16|4237.66|4237.16|4235.66|654
1638992400000|2021-12-08 19:40:00|4237.86|4236.36|4238.16|4236.66|4239.16|4237.66|4237.66|4236.16|218
1638992700000|2021-12-08 19:45:00|4237.66|4236.16|4238.66|4237.16|4239.16|4237.66|4237.66|4236.16|312
1638993000000|2021-12-08 19:50:00|4238.36|4236.86|4239.16|4237.66|4239.16|4237.66|4238.16|4236.66|244
1638993300000|2021-12-08 19:55:00|4239.66|4238.16|4241.66|4240.16|4241.66|4240.16|4239.66|4238.16|1571
1638993600000|2021-12-08 20:00:00|4241.16|4239.66|4240.66|4239.16|4241.66|4240.16|4239.66|4238.16|616
1638993900000|2021-12-08 20:05:00|4240.86|4239.36|4241.16|4239.66|4242.16|4240.66|4240.16|4238.66|230
1638994200000|2021-12-08 20:10:00|4240.66|4239.16|4241.66|4240.16|4242.66|4241.16|4240.66|4239.16|267
1638994500000|2021-12-08 20:15:00|4241.16|4239.66|4241.66|4240.16|4242.16|4240.66|4241.16|4239.66|131
1638994800000|2021-12-08 20:20:00|4242.16|4240.66|4243.66|4242.16|4244.16|4242.66|4241.66|4240.16|1092
1638995100000|2021-12-08 20:25:00|4243.86|4242.36|4242.66|4241.16|4244.16|4242.66|4242.66|4241.16|441
1638995400000|2021-12-08 20:30:00|4242.16|4240.66|4243.16|4241.66|4243.66|4242.16|4241.66|4240.16|252
1638995700000|2021-12-08 20:35:00|4242.66|4241.16|4242.66|4241.16|4243.66|4242.16|4241.66|4240.16|536
1638996000000|2021-12-08 20:40:00|4243.16|4241.66|4241.66|4240.16|4244.16|4242.66|4241.16|4239.66|761
1638996300000|2021-12-08 20:45:00|4242.16|4240.66|4244.66|4243.16|4244.66|4243.16|4241.66|4240.16|903
1638996600000|2021-12-08 20:50:00|4245.16|4243.66|4245.66|4244.16|4246.66|4245.16|4244.16|4242.66|2726
1638996900000|2021-12-08 20:55:00|4245.36|4243.86|4240.66|4239.16|4246.16|4244.66|4239.66|4238.16|5038
1638997200000|2021-12-08 21:00:00|4242.11|4239.11|4241.61|4238.61|4243.41|4240.41|4240.81|4237.81|18261
1638997500000|2021-12-08 21:05:00|4241.31|4238.31|4241.11|4238.11|4243.41|4240.41|4240.61|4237.61|0
1638997800000|2021-12-08 21:10:00|4241.31|4238.31|4241.61|4238.61|4242.91|4239.91|4240.81|4237.81|0
1638998100000|2021-12-08 21:15:00|4241.31|4238.31|4241.61|4238.61|4241.91|4238.91|4241.11|4238.11|0
1638998400000|2021-12-08 21:20:00|4241.91|4238.91|4243.31|4240.31|4243.41|4240.41|4241.61|4238.61|0
1638998700000|2021-12-08 21:25:00|4243.41|4240.41|4242.61|4239.61|4243.41|4240.41|4242.61|4239.61|0
1638999000000|2021-12-08 21:30:00|4242.91|4239.91|4242.11|4239.11|4242.91|4239.91|4241.91|4238.91|0
1638999300000|2021-12-08 21:35:00|4242.41|4239.41|4242.61|4239.61|4242.91|4239.91|4242.11|4239.11|0
1638999600000|2021-12-08 21:40:00|4242.41|4239.41|4242.11|4239.11|4242.61|4239.61|4242.11|4239.11|0
1638999900000|2021-12-08 21:45:00|4242.41|4239.41|4242.91|4239.91|4243.11|4240.11|4242.41|4239.41|0
1639000200000|2021-12-08 21:50:00|4243.11|4240.11|4242.11|4239.11|4243.41|4240.41|4242.11|4239.11|0
1639000500000|2021-12-08 21:55:00|4241.91|4238.91|4240.91|4237.91|4241.91|4238.91|4240.01|4237.01|0
1639000800000|2021-12-08 22:00:00|4240.71|4237.71|4240.81|4237.81|4240.81|4237.81|4240.61|4237.61|0
1639001100000|2021-12-08 22:05:00|4240.91|4237.91|4240.91|4237.91|4241.01|4238.01|4240.91|4237.91|0
1639001400000|2021-12-08 22:10:00|4241.01|4238.01|4241.01|4238.01|4241.01|4238.01|4241.01|4238.01|0
1639001700000|2021-12-08 22:15:00|4240.61|4237.61|4240.51|4237.51|4240.61|4237.61|4240.51|4237.51|0
1639002000000|2021-12-08 22:20:00|4240.61|4237.61|4240.91|4237.91|4241.11|4238.11|4240.51|4237.51|0
1639002300000|2021-12-08 22:25:00|4240.81|4237.81|4240.91|4237.91|4240.91|4237.91|4240.81|4237.81|0
1639002600000|2021-12-08 22:30:00|4240.71|4237.71|4240.91|4237.91|4241.11|4238.11|4240.71|4237.71|0
1639002900000|2021-12-08 22:35:00|4240.81|4237.81|4240.71|4237.71|4240.81|4237.81|4240.71|4237.71|0
1639003200000|2021-12-08 22:40:00|4240.61|4237.61|4240.81|4237.81|4240.81|4237.81|4240.51|4237.51|0
1639003500000|2021-12-08 22:45:00|4240.71|4237.71|4241.11|4238.11|4241.11|4238.11|4240.71|4237.71|0
1639003800000|2021-12-08 22:50:00|4241.21|4238.21|4241.11|4238.11|4241.41|4238.41|4240.91|4237.91|0
1639004100000|2021-12-08 22:55:00|4241.21|4238.21|4241.11|4238.11|4241.51|4238.51|4240.91|4237.91|0
1639004400000|2021-12-08 23:00:00|4240.91|4237.91|4240.31|4237.31|4242.41|4239.41|4240.31|4237.31|0
1639004700000|2021-12-08 23:05:00|4240.61|4237.61|4239.61|4236.61|4240.61|4237.61|4239.31|4236.31|0
1639005000000|2021-12-08 23:10:00|4239.51|4236.51|4240.61|4237.61|4240.61|4237.61|4239.31|4236.31|0
1639005300000|2021-12-08 23:15:00|4240.81|4237.81|4241.81|4238.81|4242.41|4239.41|4240.81|4237.81|0
1639005600000|2021-12-08 23:20:00|4242.11|4239.11|4242.61|4239.61|4243.11|4240.11|4241.61|4238.61|0
1639005900000|2021-12-08 23:25:00|4242.51|4239.51|4241.61|4238.61|4242.61|4239.61|4240.81|4237.81|0
1639006200000|2021-12-08 23:30:00|4241.81|4238.81|4241.31|4238.31|4241.81|4238.81|4240.31|4237.31|0
1639006500000|2021-12-08 23:35:00|4241.51|4238.51|4241.11|4238.11|4242.21|4239.21|4241.11|4238.11|0
1639006800000|2021-12-08 23:40:00|4241.21|4238.21|4241.81|4238.81|4241.81|4238.81|4241.11|4238.11|0
1639007100000|2021-12-08 23:45:00|4242.01|4239.01|4240.81|4237.81|4242.11|4239.11|4240.31|4237.31|0
1639007400000|2021-12-08 23:50:00|4238.71|4235.71|4239.51|4236.51|4239.51|4236.51|4238.71|4235.71|0
1639007700000|2021-12-08 23:55:00|4239.41|4236.41|4240.01|4237.01|4240.31|4237.31|4238.51|4235.51|0
1639008000000|2021-12-09 00:00:00|4239.91|4236.91|4241.11|4238.11|4241.11|4238.11|4239.31|4236.31|0
1639008300000|2021-12-09 00:05:00|4240.91|4237.91|4238.71|4235.71|4241.11|4238.11|4238.51|4235.51|0
1639008600000|2021-12-09 00:10:00|4238.91|4235.91|4238.71|4235.71|4239.31|4236.31|4238.21|4235.21|0
1639008900000|2021-12-09 00:15:00|4238.51|4235.51|4237.41|4235.41|4240.91|4238.91|4236.41|4234.41|541
1639009200000|2021-12-09 00:20:00|4236.91|4234.91|4238.11|4236.11|4238.91|4236.91|4236.91|4234.91|106
1639009500000|2021-12-09 00:25:00|4238.41|4236.41|4240.41|4238.41|4241.41|4239.41|4237.91|4235.91|175
1639009800000|2021-12-09 00:30:00|4240.61|4238.61|4241.91|4239.91|4242.91|4240.91|4240.41|4238.41|173
1639010100000|2021-12-09 00:35:00|4242.11|4240.11|4240.91|4238.91|4242.41|4240.41|4240.91|4238.91|91
1639010400000|2021-12-09 00:40:00|4241.11|4239.11|4239.91|4237.91|4241.11|4239.11|4239.41|4237.41|29
1639010700000|2021-12-09 00:45:00|4239.61|4237.61|4237.61|4235.61|4239.91|4237.91|4237.61|4235.61|87
1639011000000|2021-12-09 00:50:00|4237.91|4235.91|4239.41|4237.41|4239.41|4237.41|4237.11|4235.11|48
1639011300000|2021-12-09 00:55:00|4239.11|4237.11|4238.41|4236.41|4239.41|4237.41|4238.11|4236.11|61
1639011600000|2021-12-09 01:00:00|4238.11|4236.11|4240.41|4238.41|4240.41|4238.41|4237.11|4235.11|206
1639011900000|2021-12-09 01:05:00|4240.61|4238.61|4239.61|4237.61|4240.91|4238.91|4238.91|4236.91|71
1639012200000|2021-12-09 01:10:00|4239.41|4237.41|4241.41|4239.41|4241.91|4239.91|4239.11|4237.11|275
1639012500000|2021-12-09 01:15:00|4241.61|4239.61|4242.41|4240.41|4243.91|4241.91|4241.41|4239.41|182
1639012800000|2021-12-09 01:20:00|4242.61|4240.61|4244.91|4242.91|4244.91|4242.91|4241.91|4239.91|109
1639013100000|2021-12-09 01:25:00|4244.41|4242.41|4243.91|4241.91|4245.11|4243.11|4243.61|4241.61|93
1639013400000|2021-12-09 01:30:00|4243.61|4241.61|4244.41|4242.41|4245.61|4243.61|4242.41|4240.41|173
1639013700000|2021-12-09 01:35:00|4244.91|4242.91|4245.41|4243.41|4247.91|4245.91|4244.91|4242.91|200
1639014000000|2021-12-09 01:40:00|4244.91|4242.91|4246.11|4244.11|4246.41|4244.41|4243.91|4241.91|114
1639014300000|2021-12-09 01:45:00|4245.91|4243.91|4245.11|4243.11|4245.91|4243.91|4243.91|4241.91|67
1639014600000|2021-12-09 01:50:00|4245.41|4243.41|4243.41|4241.41|4245.91|4243.91|4242.41|4240.41|55
1639014900000|2021-12-09 01:55:00|4243.91|4241.91|4244.41|4242.41|4244.41|4242.41|4243.11|4241.11|98
1639015200000|2021-12-09 02:00:00|4244.61|4242.61|4244.61|4242.61|4245.41|4243.41|4243.91|4241.91|84
1639015500000|2021-12-09 02:05:00|4244.91|4242.91|4243.91|4241.91|4245.61|4243.61|4243.41|4241.41|146
1639015800000|2021-12-09 02:10:00|4243.61|4241.61|4243.91|4241.91|4244.41|4242.41|4242.41|4240.41|116
1639016100000|2021-12-09 02:15:00|4243.41|4241.41|4244.11|4242.11|4244.91|4242.91|4243.41|4241.41|54
1639016400000|2021-12-09 02:20:00|4243.91|4241.91|4244.41|4242.41|4244.41|4242.41|4243.41|4241.41|41
1639016700000|2021-12-09 02:25:00|4244.11|4242.11|4248.61|4246.61|4248.61|4246.61|4244.11|4242.11|143
1639017000000|2021-12-09 02:30:00|4248.91|4246.91|4248.41|4246.41|4249.41|4247.41|4247.41|4245.41|817
1639017300000|2021-12-09 02:35:00|4247.91|4245.91|4248.41|4246.41|4248.61|4246.61|4247.41|4245.41|100
1639017600000|2021-12-09 02:40:00|4248.61|4246.61|4248.91|4246.91|4249.11|4247.11|4248.41|4246.41|20
1639017900000|2021-12-09 02:45:00|4249.11|4247.11|4251.11|4249.11|4251.61|4249.61|4249.11|4247.11|185
1639018200000|2021-12-09 02:50:00|4251.41|4249.41|4249.91|4247.91|4251.91|4249.91|4249.91|4247.91|117
1639018500000|2021-12-09 02:55:00|4249.61|4247.61|4250.91|4248.91|4251.41|4249.41|4249.61|4247.61|72
1639018800000|2021-12-09 03:00:00|4251.11|4249.11|4250.41|4248.41|4251.41|4249.41|4250.11|4248.11|30
1639019100000|2021-12-09 03:05:00|4250.11|4248.11|4252.41|4250.41|4252.61|4250.61|4250.11|4248.11|58
1639019400000|2021-12-09 03:10:00|4252.61|4250.61|4254.11|4252.11|4254.41|4252.41|4251.61|4249.61|118
1639019700000|2021-12-09 03:15:00|4253.91|4251.91|4252.41|4250.41|4253.91|4251.91|4252.11|4250.11|58
1639020000000|2021-12-09 03:20:00|4252.11|4250.11|4250.91|4248.91|4252.41|4250.41|4250.41|4248.41|76
1639020300000|2021-12-09 03:25:00|4251.11|4249.11|4251.41|4249.41|4251.61|4249.61|4250.41|4248.41|232
1639020600000|2021-12-09 03:30:00|4251.11|4249.11|4253.11|4251.11|4253.41|4251.41|4250.41|4248.41|86
1639020900000|2021-12-09 03:35:00|4252.91|4250.91|4250.61|4248.61|4252.91|4250.91|4250.41|4248.41|84
1639021200000|2021-12-09 03:40:00|4250.91|4248.91|4247.91|4245.91|4250.91|4248.91|4247.41|4245.41|127
1639021500000|2021-12-09 03:45:00|4247.41|4245.41|4247.91|4245.91|4248.41|4246.41|4247.41|4245.41|5
1639021800000|2021-12-09 03:50:00|4247.61|4245.61|4246.61|4244.61|4247.91|4245.91|4245.91|4243.91|48
1639022100000|2021-12-09 03:55:00|4246.41|4244.41|4239.61|4237.61|4246.61|4244.61|4238.91|4236.91|271
1639022400000|2021-12-09 04:00:00|4239.91|4237.91|4239.11|4237.11|4239.91|4237.91|4235.41|4233.41|298
1639022700000|2021-12-09 04:05:00|4238.91|4236.91|4241.11|4239.11|4242.41|4240.41|4238.41|4236.41|279
1639023000000|2021-12-09 04:10:00|4241.41|4239.41|4240.61|4238.61|4242.41|4240.41|4240.41|4238.41|92
1639023300000|2021-12-09 04:15:00|4240.41|4238.41|4240.91|4238.91|4242.11|4240.11|4239.91|4237.91|33
1639023600000|2021-12-09 04:20:00|4240.61|4238.61|4241.41|4239.41|4242.11|4240.11|4240.41|4238.41|57
1639023900000|2021-12-09 04:25:00|4240.91|4238.91|4240.11|4238.11|4240.91|4238.91|4239.41|4237.41|116
1639024200000|2021-12-09 04:30:00|4239.91|4237.91|4239.41|4237.41|4240.41|4238.41|4238.91|4236.91|74
1639024500000|2021-12-09 04:35:00|4239.61|4237.61|4239.11|4237.11|4240.91|4238.91|4238.41|4236.41|150
1639024800000|2021-12-09 04:40:00|4238.91|4236.91|4239.91|4237.91|4239.91|4237.91|4237.41|4235.41|66
1639025100000|2021-12-09 04:45:00|4239.61|4237.61|4238.41|4236.41|4239.91|4237.91|4238.41|4236.41|99
1639025400000|2021-12-09 04:50:00|4237.91|4235.91|4237.11|4235.11|4238.41|4236.41|4236.91|4234.91|249
1639025700000|2021-12-09 04:55:00|4236.91|4234.91|4234.41|4232.41|4236.91|4234.91|4233.91|4231.91|505
1639026000000|2021-12-09 05:00:00|4233.91|4231.91|4237.11|4235.11|4237.41|4235.41|4233.91|4231.91|206
1639026300000|2021-12-09 05:05:00|4236.91|4234.91|4236.11|4234.11|4238.11|4236.11|4235.91|4233.91|154
1639026600000|2021-12-09 05:10:00|4236.41|4234.41|4236.91|4234.91|4237.61|4235.61|4236.11|4234.11|58
1639026900000|2021-12-09 05:15:00|4237.41|4235.41|4236.41|4234.41|4237.61|4235.61|4236.11|4234.11|36
1639027200000|2021-12-09 05:20:00|4236.91|4234.91|4236.11|4234.11|4236.91|4234.91|4235.91|4233.91|43
1639027500000|2021-12-09 05:25:00|4236.41|4234.41|4236.91|4234.91|4237.41|4235.41|4235.91|4233.91|76
1639027800000|2021-12-09 05:30:00|4236.61|4234.61|4238.41|4236.41|4239.11|4237.11|4236.61|4234.61|65
1639028100000|2021-12-09 05:35:00|4238.11|4236.11|4238.41|4236.41|4238.41|4236.41|4237.91|4235.91|25
1639028400000|2021-12-09 05:40:00|4239.41|4237.41|4240.61|4238.61|4240.91|4238.91|4237.91|4235.91|191
1639028700000|2021-12-09 05:45:00|4240.41|4238.41|4239.91|4237.91|4240.61|4238.61|4238.91|4236.91|79
1639029000000|2021-12-09 05:50:00|4239.61|4237.61|4238.41|4236.41|4239.91|4237.91|4237.41|4235.41|116
1639029300000|2021-12-09 05:55:00|4237.41|4235.41|4236.11|4234.11|4238.41|4236.41|4235.91|4233.91|298
1639029600000|2021-12-09 06:00:00|4235.91|4233.91|4235.11|4233.11|4237.91|4235.91|4234.91|4232.91|86
1639029900000|2021-12-09 06:05:00|4235.41|4233.41|4237.61|4235.61|4237.91|4235.91|4235.41|4233.41|72
1639030200000|2021-12-09 06:10:00|4237.41|4235.41|4236.41|4234.41|4238.91|4236.91|4235.91|4233.91|71
1639030500000|2021-12-09 06:15:00|4236.11|4234.11|4234.91|4232.91|4236.41|4234.41|4234.91|4232.91|25
1639030800000|2021-12-09 06:20:00|4235.11|4233.11|4236.91|4234.91|4236.91|4234.91|4235.11|4233.11|34
1639031100000|2021-12-09 06:25:00|4236.61|4234.61|4236.91|4234.91|4237.61|4235.61|4235.91|4233.91|131
1639031400000|2021-12-09 06:30:00|4237.11|4235.11|4237.11|4235.11|4238.91|4236.91|4236.91|4234.91|91
1639031700000|2021-12-09 06:35:00|4238.41|4236.41|4239.91|4237.91|4239.91|4237.91|4238.41|4236.41|76
1639032000000|2021-12-09 06:40:00|4240.41|4238.41|4241.41|4239.41|4241.91|4239.91|4240.41|4238.41|226
1639032300000|2021-12-09 06:45:00|4241.91|4239.91|4243.11|4241.11|4243.91|4241.91|4241.91|4239.91|160
1639032600000|2021-12-09 06:50:00|4242.91|4240.91|4240.91|4238.91|4244.41|4242.41|4240.91|4238.91|151
1639032900000|2021-12-09 06:55:00|4240.61|4238.61|4241.41|4239.41|4241.41|4239.41|4239.91|4237.91|239
1639033200000|2021-12-09 07:00:00|4241.16|4239.66|4243.86|4242.36|4244.66|4243.16|4239.16|4237.66|1085
1639033500000|2021-12-09 07:05:00|4244.16|4242.66|4243.16|4241.66|4246.66|4245.16|4242.36|4240.86|1872
1639033800000|2021-12-09 07:10:00|4243.66|4242.16|4246.16|4244.66|4246.16|4244.66|4243.16|4241.66|552
1639034100000|2021-12-09 07:15:00|4245.66|4244.16|4246.66|4245.16|4248.16|4246.66|4244.16|4242.66|852
1639034400000|2021-12-09 07:20:00|4246.86|4245.36|4248.66|4247.16|4250.16|4248.66|4246.36|4244.86|779
1639034700000|2021-12-09 07:25:00|4248.36|4246.86|4248.86|4247.36|4250.36|4248.86|4246.66|4245.16|1026
1639035000000|2021-12-09 07:30:00|4249.16|4247.66|4248.86|4247.36|4250.16|4248.66|4247.36|4245.86|483
1639035300000|2021-12-09 07:35:00|4248.66|4247.16|4250.66|4249.16|4251.16|4249.66|4248.66|4247.16|240
1639035600000|2021-12-09 07:40:00|4250.36|4248.86|4253.16|4251.66|4253.16|4251.66|4250.36|4248.86|740
1639035900000|2021-12-09 07:45:00|4252.16|4250.66|4251.16|4249.66|4253.16|4251.66|4249.66|4248.16|1467
1639036200000|2021-12-09 07:50:00|4251.66|4250.16|4248.66|4247.16|4252.16|4250.66|4248.66|4247.16|919
1639036500000|2021-12-09 07:55:00|4249.16|4247.66|4249.86|4248.36|4250.86|4249.36|4246.16|4244.66|2064
1639036800000|2021-12-09 08:00:00|4250.16|4248.66|4241.36|4239.86|4251.16|4249.66|4239.66|4238.16|6486
1639037100000|2021-12-09 08:05:00|4240.66|4239.16|4235.66|4234.16|4241.16|4239.66|4234.86|4233.36|10387
1639037400000|2021-12-09 08:10:00|4235.16|4233.66|4238.36|4236.86|4240.16|4238.66|4231.16|4229.66|5210
1639037700000|2021-12-09 08:15:00|4238.66|4237.16|4244.66|4243.16|4245.86|4244.36|4238.66|4237.16|8322
1639038000000|2021-12-09 08:20:00|4245.16|4243.66|4243.66|4242.16|4245.36|4243.86|4241.66|4240.16|3108
1639038300000|2021-12-09 08:25:00|4244.16|4242.66|4243.66|4242.16|4244.66|4243.16|4239.86|4238.36|11484
1639038600000|2021-12-09 08:30:00|4243.16|4241.66|4245.16|4243.66|4247.66|4246.16|4241.16|4239.66|3342
1639038900000|2021-12-09 08:35:00|4245.66|4244.16|4240.16|4238.66|4245.66|4244.16|4239.66|4238.16|9309
1639039200000|2021-12-09 08:40:00|4240.39|4238.89|4238.39|4236.89|4240.39|4238.89|4236.89|4235.39|3172
1639039500000|2021-12-09 08:45:00|4238.09|4236.59|4238.39|4236.89|4240.39|4238.89|4237.39|4235.89|25568
1639039800000|2021-12-09 08:50:00|4237.89|4236.39|4236.39|4234.89|4238.89|4237.39|4234.89|4233.39|12717
1639040100000|2021-12-09 08:55:00|4235.89|4234.39|4235.89|4234.39|4238.39|4236.89|4234.89|4233.39|21770
1639040400000|2021-12-09 09:00:00|4236.09|4234.59|4237.89|4236.39|4238.39|4236.89|4235.39|4233.89|2132
1639040700000|2021-12-09 09:05:00|4238.39|4236.89|4236.89|4235.39|4240.39|4238.89|4236.39|4234.89|28055
1639041000000|2021-12-09 09:10:00|4237.39|4235.89|4236.89|4235.39|4237.39|4235.89|4234.89|4233.39|17917
1639041300000|2021-12-09 09:15:00|4237.39|4235.89|4235.89|4234.39|4237.89|4236.39|4234.39|4232.89|12092
1639041600000|2021-12-09 09:20:00|4236.09|4234.59|4237.89|4236.39|4237.89|4236.39|4234.39|4232.89|6729
1639041900000|2021-12-09 09:25:00|4237.39|4235.89|4236.39|4234.89|4237.89|4236.39|4234.39|4232.89|7927
1639042200000|2021-12-09 09:30:00|4236.89|4235.39|4239.89|4238.39|4240.09|4238.59|4236.89|4235.39|3288
1639042500000|2021-12-09 09:35:00|4240.89|4239.39|4238.39|4236.89|4242.89|4241.39|4237.89|4236.39|14368
1639042800000|2021-12-09 09:40:00|4238.09|4236.59|4238.39|4236.89|4239.09|4237.59|4236.89|4235.39|4011
1639043100000|2021-12-09 09:45:00|4238.09|4236.59|4237.89|4236.39|4238.89|4237.39|4237.39|4235.89|956
1639043400000|2021-12-09 09:50:00|4237.59|4236.09|4236.39|4234.89|4237.89|4236.39|4236.39|4234.89|4342
1639043700000|2021-12-09 09:55:00|4235.89|4234.39|4234.89|4233.39|4235.89|4234.39|4233.59|4232.09|1868
1639044000000|2021-12-09 10:00:00|4234.39|4232.89|4228.39|4226.89|4235.89|4234.39|4226.89|4225.39|7032
1639044300000|2021-12-09 10:05:00|4228.89|4227.39|4221.39|4219.89|4229.39|4227.89|4220.59|4219.09|5771
1639044600000|2021-12-09 10:10:00|4221.89|4220.39|4217.89|4216.39|4223.39|4221.89|4217.89|4216.39|5004
1639044900000|2021-12-09 10:15:00|4218.39|4216.89|4214.89|4213.39|4219.89|4218.39|4213.89|4212.39|6186
1639045200000|2021-12-09 10:20:00|4215.09|4213.59|4216.89|4215.39|4217.59|4216.09|4213.39|4211.89|4705
1639045500000|2021-12-09 10:25:00|4216.59|4215.09|4219.39|4217.89|4220.89|4219.39|4216.39|4214.89|3255
1639045800000|2021-12-09 10:30:00|4219.89|4218.39|4221.39|4219.89|4223.89|4222.39|4219.39|4217.89|3321
1639046100000|2021-12-09 10:35:00|4220.89|4219.39|4224.89|4223.39|4226.39|4224.89|4220.89|4219.39|8230
1639046400000|2021-12-09 10:40:00|4225.39|4223.89|4225.89|4224.39|4226.59|4225.09|4223.39|4221.89|6375
1639046700000|2021-12-09 10:45:00|4226.39|4224.89|4222.39|4220.89|4226.89|4225.39|4221.39|4219.89|2028
1639047000000|2021-12-09 10:50:00|4222.09|4220.59|4225.39|4223.89|4225.89|4224.39|4221.89|4220.39|4832
1639047300000|2021-12-09 10:55:00|4225.59|4224.09|4222.39|4220.89|4226.89|4225.39|4222.39|4220.89|1397
1639047600000|2021-12-09 11:00:00|4222.89|4221.39|4227.39|4225.89|4228.39|4226.89|4222.39|4220.89|17246
1639047900000|2021-12-09 11:05:00|4227.89|4226.39|4223.89|4222.39|4227.89|4226.39|4223.89|4222.39|2121
1639048200000|2021-12-09 11:10:00|4224.39|4222.89|4217.39|4215.89|4225.39|4223.89|4215.89|4214.39|4488
1639048500000|2021-12-09 11:15:00|4217.89|4216.39|4218.89|4217.39|4220.89|4219.39|4217.39|4215.89|8007
1639048800000|2021-12-09 11:20:00|4219.09|4217.59|4216.39|4214.89|4219.89|4218.39|4215.39|4213.89|3462
1639049100000|2021-12-09 11:25:00|4216.89|4215.39|4216.39|4214.89|4218.89|4217.39|4215.39|4213.89|13511
1639049400000|2021-12-09 11:30:00|4216.89|4215.39|4218.89|4217.39|4219.39|4217.89|4216.39|4214.89|1159
1639049700000|2021-12-09 11:35:00|4217.39|4215.89|4215.39|4213.89|4218.39|4216.89|4215.39|4213.89|1850
1639050000000|2021-12-09 11:40:00|4214.89|4213.39|4214.39|4212.89|4215.39|4213.89|4212.39|4210.89|6509
1639050300000|2021-12-09 11:45:00|4214.89|4213.39|4212.39|4210.89|4214.89|4213.39|4211.39|4209.89|22616
1639050600000|2021-12-09 11:50:00|4212.89|4211.39|4212.89|4211.39|4213.39|4211.89|4211.39|4209.89|4963
1639050900000|2021-12-09 11:55:00|4213.89|4212.39|4216.39|4214.89|4216.89|4215.39|4212.89|4211.39|3709
1639051200000|2021-12-09 12:00:00|4216.09|4214.59|4218.39|4216.89|4218.89|4217.39|4214.89|4213.39|4889
1639051500000|2021-12-09 12:05:00|4218.89|4217.39|4221.39|4219.89|4221.39|4219.89|4217.89|4216.39|4381
1639051800000|2021-12-09 12:10:00|4220.89|4219.39|4219.09|4217.59|4222.39|4220.89|4218.39|4216.89|3225
1639052100000|2021-12-09 12:15:00|4219.39|4217.89|4220.89|4219.39|4222.39|4220.89|4218.39|4216.89|3231
1639052400000|2021-12-09 12:20:00|4220.59|4219.09|4217.89|4216.39|4221.39|4219.89|4217.89|4216.39|1678
1639052700000|2021-12-09 12:25:00|4218.39|4216.89|4215.89|4214.39|4218.89|4217.39|4214.89|4213.39|3231
1639053000000|2021-12-09 12:30:00|4216.39|4214.89|4215.89|4214.39|4217.89|4216.39|4214.89|4213.39|2237
1639053300000|2021-12-09 12:35:00|4215.59|4214.09|4216.89|4215.39|4216.89|4215.39|4214.89|4213.39|1456
1639053600000|2021-12-09 12:40:00|4217.15|4215.65|4212.65|4211.15|4217.15|4215.65|4212.15|4210.65|2441
1639053900000|2021-12-09 12:45:00|4212.35|4210.85|4210.65|4209.15|4213.65|4212.15|4210.65|4209.15|2951
1639054200000|2021-12-09 12:50:00|4211.15|4209.65|4209.15|4207.65|4211.65|4210.15|4209.15|4207.65|3707
1639054500000|2021-12-09 12:55:00|4209.65|4208.15|4209.65|4208.15|4211.65|4210.15|4209.65|4208.15|2893
1639054800000|2021-12-09 13:00:00|4209.85|4208.35|4211.15|4209.65|4211.15|4209.65|4209.15|4207.65|6400
1639055100000|2021-12-09 13:05:00|4211.35|4209.85|4211.65|4210.15|4213.65|4212.15|4211.15|4209.65|3876
1639055400000|2021-12-09 13:10:00|4211.15|4209.65|4209.15|4207.65|4211.65|4210.15|4209.15|4207.65|1466
1639055700000|2021-12-09 13:15:00|4209.65|4208.15|4210.65|4209.15|4211.65|4210.15|4209.35|4207.85|2020
1639056000000|2021-12-09 13:20:00|4210.15|4208.65|4206.15|4204.65|4210.15|4208.65|4203.15|4201.65|4898
1639056300000|2021-12-09 13:25:00|4205.85|4204.35|4207.65|4206.15|4208.15|4206.65|4205.15|4203.65|2512
1639056600000|2021-12-09 13:30:00|4207.35|4205.85|4203.15|4201.65|4209.15|4207.65|4202.65|4201.15|4764
1639056900000|2021-12-09 13:35:00|4202.65|4201.15|4204.85|4203.35|4205.15|4203.65|4202.35|4200.85|1815
1639057200000|2021-12-09 13:40:00|4205.15|4203.65|4207.15|4205.65|4207.65|4206.15|4204.65|4203.15|2120
1639057500000|2021-12-09 13:45:00|4207.65|4206.15|4206.15|4204.65|4209.15|4207.65|4206.15|4204.65|3196
1639057800000|2021-12-09 13:50:00|4206.65|4205.15|4207.65|4206.15|4208.15|4206.65|4204.65|4203.15|2329
1639058100000|2021-12-09 13:55:00|4207.85|4206.35|4207.65|4206.15|4208.85|4207.35|4207.15|4205.65|1759
1639058400000|2021-12-09 14:00:00|4208.15|4206.65|4209.65|4208.15|4210.65|4209.15|4208.15|4206.65|3944
1639058700000|2021-12-09 14:05:00|4209.15|4207.65|4211.15|4209.65|4211.65|4210.15|4208.65|4207.15|1890
1639059000000|2021-12-09 14:10:00|4211.65|4210.15|4212.15|4210.65|4214.35|4212.85|4211.15|4209.65|2467
1639059300000|2021-12-09 14:15:00|4211.85|4210.35|4213.15|4211.65|4213.65|4212.15|4211.65|4210.15|3128
1639059600000|2021-12-09 14:20:00|4213.65|4212.15|4212.65|4211.15|4214.15|4212.65|4212.15|4210.65|4256
1639059900000|2021-12-09 14:25:00|4213.15|4211.65|4213.15|4211.65|4214.15|4212.65|4213.15|4211.65|7427
1639060200000|2021-12-09 14:30:00|4213.65|4212.15|4213.15|4211.65|4213.65|4212.15|4209.15|4207.65|7204
1639060500000|2021-12-09 14:35:00|4213.35|4211.85|4211.65|4210.15|4215.85|4214.35|4211.15|4209.65|8829
1639060800000|2021-12-09 14:40:00|4211.35|4209.85|4210.15|4208.65|4212.65|4211.15|4210.15|4208.65|2778
1639061100000|2021-12-09 14:45:00|4210.65|4209.15|4208.15|4206.65|4211.65|4210.15|4207.65|4206.15|3910
1639061400000|2021-12-09 14:50:00|4207.65|4206.15|4208.15|4206.65|4210.35|4208.85|4205.15|4203.65|3923
1639061700000|2021-12-09 14:55:00|4207.65|4206.15|4211.35|4209.85|4212.65|4211.15|4206.15|4204.65|4917
1639062000000|2021-12-09 15:00:00|4211.65|4210.15|4215.65|4214.15|4216.15|4214.65|4209.15|4207.65|6108
1639062300000|2021-12-09 15:05:00|4215.15|4213.65|4214.15|4212.65|4217.15|4215.65|4213.15|4211.65|4044
1639062600000|2021-12-09 15:10:00|4213.65|4212.15|4211.15|4209.65|4215.65|4214.15|4211.15|4209.65|4965
1639062900000|2021-12-09 15:15:00|4211.65|4210.15|4212.85|4211.35|4213.15|4211.65|4211.15|4209.65|2466
1639063200000|2021-12-09 15:20:00|4212.65|4211.15|4210.65|4209.15|4215.65|4214.15|4210.15|4208.65|2286
1639063500000|2021-12-09 15:25:00|4211.15|4209.65|4208.15|4206.65|4211.65|4210.15|4207.65|4206.15|3181
1639063800000|2021-12-09 15:30:00|4208.65|4207.15|4206.15|4204.65|4210.15|4208.65|4205.65|4204.15|4160
1639064100000|2021-12-09 15:35:00|4205.65|4204.15|4203.15|4201.65|4206.65|4205.15|4202.15|4200.65|6738
1639064400000|2021-12-09 15:40:00|4203.35|4201.85|4207.15|4205.65|4207.65|4206.15|4202.65|4201.15|10673
1639064700000|2021-12-09 15:45:00|4206.65|4205.15|4211.15|4209.65|4211.15|4209.65|4206.65|4205.15|6576
1639065000000|2021-12-09 15:50:00|4211.65|4210.15|4208.65|4207.15|4211.65|4210.15|4207.65|4206.15|10797
1639065300000|2021-12-09 15:55:00|4208.35|4206.85|4209.65|4208.15|4209.65|4208.15|4206.15|4204.65|3227
1639065600000|2021-12-09 16:00:00|4210.15|4208.65|4207.65|4206.15|4211.15|4209.65|4207.65|4206.15|6566
1639065900000|2021-12-09 16:05:00|4208.15|4206.65|4212.15|4210.65|4212.65|4211.15|4208.15|4206.65|3427
1639066200000|2021-12-09 16:10:00|4211.65|4210.15|4207.65|4206.15|4212.15|4210.65|4206.65|4205.15|3458
1639066500000|2021-12-09 16:15:00|4207.35|4205.85|4206.65|4205.15|4207.65|4206.15|4204.65|4203.15|6024
1639066800000|2021-12-09 16:20:00|4206.85|4205.35|4207.65|4206.15|4207.65|4206.15|4204.65|4203.15|7557
1639067100000|2021-12-09 16:25:00|4208.15|4206.65|4207.65|4206.15|4209.65|4208.15|4206.65|4205.15|16245
1639067400000|2021-12-09 16:30:00|4208.15|4206.65|4208.65|4207.15|4211.15|4209.65|4206.15|4204.65|26745
1639067700000|2021-12-09 16:35:00|4208.15|4206.65|4206.15|4204.65|4208.65|4207.15|4204.15|4202.65|11937
1639068000000|2021-12-09 16:40:00|4206.35|4204.85|4205.15|4203.65|4207.15|4205.65|4204.85|4203.35|5785
1639068300000|2021-12-09 16:45:00|4204.85|4203.35|4203.15|4201.65|4205.15|4203.65|4202.15|4200.65|2777
1639068600000|2021-12-09 16:50:00|4203.65|4202.15|4204.15|4202.65|4204.65|4203.15|4203.15|4201.65|6284
1639068900000|2021-12-09 16:55:00|4204.35|4202.85|4203.35|4201.85|4204.65|4203.15|4202.65|4201.15|6378
1639069200000|2021-12-09 17:00:00|4203.15|4201.65|4201.15|4199.65|4204.15|4202.65|4200.65|4199.15|2361
1639069500000|2021-12-09 17:05:00|4200.65|4199.15|4201.15|4199.65|4201.65|4200.15|4198.65|4197.15|3446
1639069800000|2021-12-09 17:10:00|4200.65|4199.15|4202.15|4200.65|4202.65|4201.15|4200.15|4198.65|1154
1639070100000|2021-12-09 17:15:00|4201.65|4200.15|4200.15|4198.65|4202.65|4201.15|4200.15|4198.65|1217
1639070400000|2021-12-09 17:20:00|4200.65|4199.15|4202.15|4200.65|4202.15|4200.65|4200.15|4198.65|7975
1639070700000|2021-12-09 17:25:00|4201.65|4200.15|4202.15|4200.65|4202.15|4200.65|4201.65|4200.15|667
1639071000000|2021-12-09 17:30:00|4201.65|4200.15|4202.35|4200.85|4202.65|4201.15|4201.65|4200.15|946
1639071300000|2021-12-09 17:35:00|4202.65|4201.15|4204.65|4203.15|4205.15|4203.65|4202.35|4200.85|1497
1639071600000|2021-12-09 17:40:00|4205.15|4203.65|4206.65|4205.15|4207.15|4205.65|4203.85|4202.35|1119
1639071900000|2021-12-09 17:45:00|4206.35|4204.85|4208.65|4207.15|4208.65|4207.15|4205.15|4203.65|1408
1639072200000|2021-12-09 17:50:00|4209.15|4207.65|4208.15|4206.65|4209.65|4208.15|4207.85|4206.35|1592
1639072500000|2021-12-09 17:55:00|4207.85|4206.35|4208.85|4207.35|4209.15|4207.65|4207.15|4205.65|1299
1639072800000|2021-12-09 18:00:00|4208.65|4207.15|4207.15|4205.65|4208.65|4207.15|4206.15|4204.65|1706
1639073100000|2021-12-09 18:05:00|4207.35|4205.85|4207.35|4205.85|4208.15|4206.65|4206.65|4205.15|520
1639073400000|2021-12-09 18:10:00|4207.15|4205.65|4206.15|4204.65|4208.65|4207.15|4206.15|4204.65|434
1639073700000|2021-12-09 18:15:00|4206.35|4204.85|4207.65|4206.15|4208.15|4206.65|4206.15|4204.65|952
1639074000000|2021-12-09 18:20:00|4207.15|4205.65|4204.65|4203.15|4207.15|4205.65|4204.65|4203.15|325
1639074300000|2021-12-09 18:25:00|4205.15|4203.65|4203.65|4202.15|4205.15|4203.65|4203.35|4201.85|625
1639074600000|2021-12-09 18:30:00|4203.85|4202.35|4205.15|4203.65|4205.65|4204.15|4203.65|4202.15|336
1639074900000|2021-12-09 18:35:00|4205.65|4204.15|4207.15|4205.65|4207.65|4206.15|4204.65|4203.15|299
1639075200000|2021-12-09 18:40:00|4206.65|4205.15|4204.15|4202.65|4207.65|4206.15|4203.65|4202.15|356
1639075500000|2021-12-09 18:45:00|4203.65|4202.15|4202.15|4200.65|4205.15|4203.65|4201.85|4200.35|970
1639075800000|2021-12-09 18:50:00|4201.65|4200.15|4202.65|4201.15|4203.65|4202.15|4201.15|4199.65|1396
1639076100000|2021-12-09 18:55:00|4202.85|4201.35|4204.15|4202.65|4205.35|4203.85|4202.65|4201.15|381
1639076400000|2021-12-09 19:00:00|4204.65|4203.15|4205.65|4204.15|4206.15|4204.65|4204.15|4202.65|401
1639076700000|2021-12-09 19:05:00|4206.15|4204.65|4205.65|4204.15|4206.65|4205.15|4204.65|4203.15|245
1639077000000|2021-12-09 19:10:00|4206.15|4204.65|4204.15|4202.65|4206.15|4204.65|4203.15|4201.65|393
1639077300000|2021-12-09 19:15:00|4204.35|4202.85|4206.15|4204.65|4206.15|4204.65|4203.65|4202.15|310
1639077600000|2021-12-09 19:20:00|4205.65|4204.15|4208.65|4207.15|4208.65|4207.15|4205.65|4204.15|637
1639077900000|2021-12-09 19:25:00|4208.15|4206.65|4204.65|4203.15|4208.15|4206.65|4204.15|4202.65|985
1639078200000|2021-12-09 19:30:00|4204.15|4202.65|4204.15|4202.65|4205.35|4203.85|4203.65|4202.15|316
1639078500000|2021-12-09 19:35:00|4203.85|4202.35|4202.65|4201.15|4203.85|4202.35|4202.15|4200.65|647
1639078800000|2021-12-09 19:40:00|4202.85|4201.35|4201.15|4199.65|4203.15|4201.65|4200.35|4198.85|823
1639079100000|2021-12-09 19:45:00|4201.65|4200.15|4201.65|4200.15|4202.65|4201.15|4201.15|4199.65|414
1639079400000|2021-12-09 19:50:00|4201.15|4199.65|4199.65|4198.15|4201.65|4200.15|4199.15|4197.65|630
1639079700000|2021-12-09 19:55:00|4199.35|4197.85|4199.65|4198.15|4200.15|4198.65|4198.15|4196.65|892
1639080000000|2021-12-09 20:00:00|4199.85|4198.35|4200.65|4199.15|4202.65|4201.15|4198.65|4197.15|1386
1639080300000|2021-12-09 20:05:00|4200.15|4198.65|4197.65|4196.15|4200.35|4198.85|4197.65|4196.15|1069
1639080600000|2021-12-09 20:10:00|4197.85|4196.35|4197.65|4196.15|4199.15|4197.65|4196.15|4194.65|1864
1639080900000|2021-12-09 20:15:00|4197.35|4195.85|4196.65|4195.15|4197.65|4196.15|4195.65|4194.15|929
1639081200000|2021-12-09 20:20:00|4197.15|4195.65|4194.15|4192.65|4197.65|4196.15|4194.15|4192.65|1218
1639081500000|2021-12-09 20:25:00|4193.65|4192.15|4195.15|4193.65|4196.35|4194.85|4193.65|4192.15|1627
1639081800000|2021-12-09 20:30:00|4194.65|4193.15|4197.15|4195.65|4197.65|4196.15|4194.65|4193.15|1516
1639082100000|2021-12-09 20:35:00|4197.35|4195.85|4197.65|4196.15|4198.65|4197.15|4195.65|4194.15|775
1639082400000|2021-12-09 20:40:00|4197.85|4196.35|4199.65|4198.15|4200.65|4199.15|4196.65|4195.15|1517
1639082700000|2021-12-09 20:45:00|4200.15|4198.65|4199.65|4198.15|4201.65|4200.15|4198.15|4196.65|1089
1639083000000|2021-12-09 20:50:00|4199.15|4197.65|4198.15|4196.65|4200.65|4199.15|4197.35|4195.85|4481
1639083300000|2021-12-09 20:55:00|4198.65|4197.15|4196.65|4195.15|4199.15|4197.65|4196.15|4194.65|6683
1639083600000|2021-12-09 21:00:00|4198.7|4195.7|4197.1|4194.1|4201|4198|4196.8|4193.8|34072
1639083900000|2021-12-09 21:05:00|4197.4|4194.4|4194.5|4191.5|4198.1|4195.1|4194|4191|0
1639084200000|2021-12-09 21:10:00|4195|4192|4196.6|4193.6|4197|4194|4194.5|4191.5|0
1639084500000|2021-12-09 21:15:00|4196.1|4193.1|4196.1|4193.1|4197.1|4194.1|4195.8|4192.8|0
1639084800000|2021-12-09 21:20:00|4196.3|4193.3|4197.1|4194.1|4197.1|4194.1|4196.1|4193.1|0
1639085100000|2021-12-09 21:25:00|4196.8|4193.8|4200.5|4197.5|4200.7|4197.7|4196.8|4193.8|0
1639085400000|2021-12-09 21:30:00|4200.1|4197.1|4199.2|4196.2|4200.7|4197.7|4198.9|4195.9|0
1639085700000|2021-12-09 21:35:00|4198.7|4195.7|4199.2|4196.2|4199.4|4196.4|4198.7|4195.7|0
1639086000000|2021-12-09 21:40:00|4199.7|4196.7|4198.7|4195.7|4199.9|4196.9|4198.7|4195.7|0
1639086300000|2021-12-09 21:45:00|4198.8|4195.8|4200.7|4197.7|4200.7|4197.7|4198.4|4195.4|0
1639086600000|2021-12-09 21:50:00|4200.5|4197.5|4200.5|4197.5|4200.7|4197.7|4199.9|4196.9|0
1639086900000|2021-12-09 21:55:00|4200.7|4197.7|4200.5|4197.5|4201|4198|4200.2|4197.2|0
1639087200000|2021-12-09 22:00:00|4200|4197|4200.4|4197.4|4200.8|4197.8|4200|4197|0
1639087500000|2021-12-09 22:05:00|4200.3|4197.3|4200.4|4197.4|4200.6|4197.6|4200.3|4197.3|0
1639087800000|2021-12-09 22:10:00|4200.5|4197.5|4201.4|4198.4|4201.9|4198.9|4200.5|4197.5|0
1639088100000|2021-12-09 22:15:00|4201.2|4198.2|4201.4|4198.4|4201.5|4198.5|4201.2|4198.2|0
1639088400000|2021-12-09 22:20:00|4201.5|4198.5|4201.6|4198.6|4202|4199|4201.4|4198.4|0
1639088700000|2021-12-09 22:25:00|4201.5|4198.5|4201.5|4198.5|4201.6|4198.6|4201.5|4198.5|0
1639089000000|2021-12-09 22:30:00|4201.8|4198.8|4201.6|4198.6|4201.8|4198.8|4201.5|4198.5|0
1639089300000|2021-12-09 22:35:00|4201.7|4198.7|4201.8|4198.8|4202|4199|4201.6|4198.6|0
1639089600000|2021-12-09 22:40:00|4201.7|4198.7|4202.4|4199.4|4202.4|4199.4|4201.6|4198.6|0
1639089900000|2021-12-09 22:45:00|4202.3|4199.3|4202.3|4199.3|4202.6|4199.6|4202.1|4199.1|0
1639090200000|2021-12-09 22:50:00|4202|4199|4201.8|4198.8|4202.1|4199.1|4201.7|4198.7|0
1639090500000|2021-12-09 22:55:00|4201.7|4198.7|4201.7|4198.7|4201.8|4198.8|4201.7|4198.7|0
1639090800000|2021-12-09 23:00:00|4201.1|4198.1|4204.3|4201.3|4204.3|4201.3|4200.7|4197.7|0
1639091100000|2021-12-09 23:05:00|4204.2|4201.2|4205.5|4202.5|4205.6|4202.6|4204.1|4201.1|0
1639091400000|2021-12-09 23:10:00|4205.6|4202.6|4205.4|4202.4|4205.6|4202.6|4204.9|4201.9|0
1639091700000|2021-12-09 23:15:00|4206.1|4203.1|4204.7|4201.7|4206.4|4203.4|4204.7|4201.7|0
1639092000000|2021-12-09 23:20:00|4204.9|4201.9|4204.3|4201.3|4205.4|4202.4|4204.1|4201.1|0
1639092300000|2021-12-09 23:25:00|4204.6|4201.6|4204.6|4201.6|4204.9|4201.9|4203.7|4200.7|0
1639092600000|2021-12-09 23:30:00|4204.7|4201.7|4206.7|4203.7|4207.2|4204.2|4204.7|4201.7|0
1639092900000|2021-12-09 23:35:00|4206.9|4203.9|4207.2|4204.2|4207.4|4204.4|4206.7|4203.7|0
1639093200000|2021-12-09 23:40:00|4206.9|4203.9|4206.9|4203.9|4207.6|4204.6|4206.7|4203.7|0
1639093500000|2021-12-09 23:45:00|4206.8|4203.8|4205.6|4202.6|4206.9|4203.9|4205.6|4202.6|0
1639093800000|2021-12-09 23:50:00|4205.5|4202.5|4205.4|4202.4|4206.4|4203.4|4205.1|4202.1|0
1639094100000|2021-12-09 23:55:00|4205.6|4202.6|4204.6|4201.6|4206.3|4203.3|4204.6|4201.6|0
1639094400000|2021-12-10 00:00:00|4204.9|4201.9|4203|4200|4206.4|4203.4|4202.5|4199.5|0
1639094700000|2021-12-10 00:05:00|4203.3|4200.3|4202.4|4199.4|4204.1|4201.1|4201.5|4198.5|0
1639095000000|2021-12-10 00:10:00|4202.3|4199.3|4204.7|4201.7|4204.7|4201.7|4200.5|4197.5|0
1639095300000|2021-12-10 00:15:00|4204.1|4201.1|4196.9|4194.9|4204.4|4201.4|4196.1|4194.1|726
1639095600000|2021-12-10 00:20:00|4196.4|4194.4|4195.9|4193.9|4196.9|4194.9|4194.9|4192.9|277
1639095900000|2021-12-10 00:25:00|4195.4|4193.4|4194.9|4192.9|4196.9|4194.9|4194.4|4192.4|132
1639096200000|2021-12-10 00:30:00|4194.4|4192.4|4192.9|4190.9|4194.4|4192.4|4191.9|4189.9|203
1639096500000|2021-12-10 00:35:00|4193.4|4191.4|4191.9|4189.9|4193.9|4191.9|4191.9|4189.9|77
1639096800000|2021-12-10 00:40:00|4192.9|4190.9|4193.6|4191.6|4194.4|4192.4|4191.1|4189.1|160
1639097100000|2021-12-10 00:45:00|4193.4|4191.4|4193.1|4191.1|4194.9|4192.9|4192.1|4190.1|118
1639097400000|2021-12-10 00:50:00|4192.9|4190.9|4191.6|4189.6|4193.4|4191.4|4191.4|4189.4|85
1639097700000|2021-12-10 00:55:00|4191.9|4189.9|4190.4|4188.4|4191.9|4189.9|4188.9|4186.9|150
1639098000000|2021-12-10 01:00:00|4191.4|4189.4|4189.1|4187.1|4193.1|4191.1|4188.6|4186.6|233
1639098300000|2021-12-10 01:05:00|4188.9|4186.9|4190.4|4188.4|4191.1|4189.1|4188.6|4186.6|80
1639098600000|2021-12-10 01:10:00|4190.6|4188.6|4190.1|4188.1|4191.6|4189.6|4189.9|4187.9|109
1639098900000|2021-12-10 01:15:00|4190.4|4188.4|4189.9|4187.9|4191.1|4189.1|4188.4|4186.4|307
1639099200000|2021-12-10 01:20:00|4189.6|4187.6|4191.6|4189.6|4192.4|4190.4|4189.6|4187.6|52
1639099500000|2021-12-10 01:25:00|4191.9|4189.9|4194.1|4192.1|4194.1|4192.1|4190.6|4188.6|77
1639099800000|2021-12-10 01:30:00|4193.9|4191.9|4198.9|4196.9|4198.9|4196.9|4192.4|4190.4|176
1639100100000|2021-12-10 01:35:00|4198.6|4196.6|4195.4|4193.4|4199.1|4197.1|4195.4|4193.4|230
1639100400000|2021-12-10 01:40:00|4195.1|4193.1|4197.9|4195.9|4197.9|4195.9|4194.4|4192.4|81
1639100700000|2021-12-10 01:45:00|4197.6|4195.6|4199.1|4197.1|4199.1|4197.1|4197.1|4195.1|56
1639101000000|2021-12-10 01:50:00|4199.4|4197.4|4197.9|4195.9|4199.6|4197.6|4197.9|4195.9|38
1639101300000|2021-12-10 01:55:00|4198.6|4196.6|4197.6|4195.6|4199.6|4197.6|4196.9|4194.9|23
1639101600000|2021-12-10 02:00:00|4197.9|4195.9|4198.4|4196.4|4199.4|4197.4|4196.9|4194.9|54
1639101900000|2021-12-10 02:05:00|4198.9|4196.9|4197.6|4195.6|4198.9|4196.9|4197.4|4195.4|60
1639102200000|2021-12-10 02:10:00|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|4196.4|4194.4|31
1639102500000|2021-12-10 02:15:00|4197.6|4195.6|4197.9|4195.9|4198.4|4196.4|4197.4|4195.4|24
1639102800000|2021-12-10 02:20:00|4197.4|4195.4|4197.6|4195.6|4197.9|4195.9|4196.9|4194.9|26
1639103100000|2021-12-10 02:25:00|4197.9|4195.9|4196.9|4194.9|4197.9|4195.9|4196.9|4194.9|19
1639103400000|2021-12-10 02:30:00|4197.4|4195.4|4196.9|4194.9|4197.4|4195.4|4196.4|4194.4|48
1639103700000|2021-12-10 02:35:00|4196.6|4194.6|4196.4|4194.4|4196.6|4194.6|4195.9|4193.9|59
1639104000000|2021-12-10 02:40:00|4196.1|4194.1|4196.1|4194.1|4196.4|4194.4|4195.9|4193.9|28
1639104300000|2021-12-10 02:45:00|4196.4|4194.4|4196.4|4194.4|4196.4|4194.4|4195.9|4193.9|6
1639104600000|2021-12-10 02:50:00|4196.9|4194.9|4197.1|4195.1|4197.9|4195.9|4196.9|4194.9|37
1639104900000|2021-12-10 02:55:00|4196.9|4194.9|4197.1|4195.1|4197.4|4195.4|4196.9|4194.9|34
1639105200000|2021-12-10 03:00:00|4196.9|4194.9|4197.9|4195.9|4198.9|4196.9|4196.9|4194.9|77
1639105500000|2021-12-10 03:05:00|4197.6|4195.6|4197.9|4195.9|4198.4|4196.4|4197.4|4195.4|37
1639105800000|2021-12-10 03:10:00|4197.4|4195.4|4196.9|4194.9|4197.9|4195.9|4196.4|4194.4|136
1639106100000|2021-12-10 03:15:00|4196.4|4194.4|4198.4|4196.4|4198.4|4196.4|4196.1|4194.1|1024
1639106400000|2021-12-10 03:20:00|4198.1|4196.1|4197.9|4195.9|4198.6|4196.6|4197.4|4195.4|49
1639106700000|2021-12-10 03:25:00|4197.4|4195.4|4198.9|4196.9|4199.1|4197.1|4197.4|4195.4|9
1639107000000|2021-12-10 03:30:00|4199.1|4197.1|4198.9|4196.9|4199.4|4197.4|4197.9|4195.9|24
1639107300000|2021-12-10 03:35:00|4198.6|4196.6|4196.9|4194.9|4198.6|4196.6|4195.9|4193.9|156
1639107600000|2021-12-10 03:40:00|4196.4|4194.4|4196.4|4194.4|4196.9|4194.9|4195.9|4193.9|110
1639107900000|2021-12-10 03:45:00|4195.9|4193.9|4195.1|4193.1|4196.6|4194.6|4194.9|4192.9|47
1639108200000|2021-12-10 03:50:00|4194.9|4192.9|4193.9|4191.9|4195.1|4193.1|4193.9|4191.9|149
1639108500000|2021-12-10 03:55:00|4194.1|4192.1|4193.9|4191.9|4194.4|4192.4|4193.9|4191.9|49
1639108800000|2021-12-10 04:00:00|4194.4|4192.4|4193.4|4191.4|4194.9|4192.9|4192.9|4190.9|144
1639109100000|2021-12-10 04:05:00|4193.6|4191.6|4194.9|4192.9|4194.9|4192.9|4193.4|4191.4|125
1639109400000|2021-12-10 04:10:00|4194.6|4192.6|4194.4|4192.4|4194.9|4192.9|4193.9|4191.9|49
1639109700000|2021-12-10 04:15:00|4193.9|4191.9|4194.6|4192.6|4194.9|4192.9|4193.4|4191.4|32
1639110000000|2021-12-10 04:20:00|4194.9|4192.9|4195.4|4193.4|4195.4|4193.4|4194.4|4192.4|86
1639110300000|2021-12-10 04:25:00|4195.6|4193.6|4196.9|4194.9|4197.4|4195.4|4195.6|4193.6|170
1639110600000|2021-12-10 04:30:00|4196.4|4194.4|4195.9|4193.9|4196.4|4194.4|4195.4|4193.4|127
1639110900000|2021-12-10 04:35:00|4195.4|4193.4|4194.4|4192.4|4195.9|4193.9|4194.4|4192.4|42
1639111200000|2021-12-10 04:40:00|4194.6|4192.6|4195.4|4193.4|4195.6|4193.6|4194.4|4192.4|6
1639111500000|2021-12-10 04:45:00|4195.6|4193.6|4197.1|4195.1|4197.1|4195.1|4195.6|4193.6|40
1639111800000|2021-12-10 04:50:00|4197.4|4195.4|4195.9|4193.9|4197.4|4195.4|4195.6|4193.6|37
1639112100000|2021-12-10 04:55:00|4195.6|4193.6|4194.6|4192.6|4195.9|4193.9|4194.6|4192.6|16
1639112400000|2021-12-10 05:00:00|4194.4|4192.4|4195.4|4193.4|4195.4|4193.4|4194.4|4192.4|36
1639112700000|2021-12-10 05:05:00|4195.9|4193.9|4193.4|4191.4|4195.9|4193.9|4193.4|4191.4|27
1639113000000|2021-12-10 05:10:00|4192.9|4190.9|4193.1|4191.1|4193.4|4191.4|4192.9|4190.9|113
1639113300000|2021-12-10 05:15:00|4193.4|4191.4|4192.9|4190.9|4193.4|4191.4|4192.1|4190.1|64
1639113600000|2021-12-10 05:20:00|4193.1|4191.1|4192.4|4190.4|4193.4|4191.4|4192.4|4190.4|7
1639113900000|2021-12-10 05:25:00|4192.6|4190.6|4192.9|4190.9|4193.1|4191.1|4192.4|4190.4|37
1639114200000|2021-12-10 05:30:00|4192.6|4190.6|4191.9|4189.9|4192.9|4190.9|4191.4|4189.4|43
1639114500000|2021-12-10 05:35:00|4191.4|4189.4|4191.9|4189.9|4191.9|4189.9|4191.1|4189.1|48
1639114800000|2021-12-10 05:40:00|4191.4|4189.4|4185.6|4183.6|4191.9|4189.9|4185.4|4183.4|345
1639115100000|2021-12-10 05:45:00|4185.4|4183.4|4186.4|4184.4|4186.9|4184.9|4185.4|4183.4|122
1639115400000|2021-12-10 05:50:00|4186.1|4184.1|4185.4|4183.4|4186.1|4184.1|4185.4|4183.4|111
1639115700000|2021-12-10 05:55:00|4185.9|4183.9|4184.9|4182.9|4185.9|4183.9|4183.9|4181.9|286
1639116000000|2021-12-10 06:00:00|4184.6|4182.6|4186.4|4184.4|4186.4|4184.4|4184.4|4182.4|112
1639116300000|2021-12-10 06:05:00|4185.9|4183.9|4186.9|4184.9|4186.9|4184.9|4185.4|4183.4|281
1639116600000|2021-12-10 06:10:00|4187.4|4185.4|4188.4|4186.4|4188.4|4186.4|4187.4|4185.4|341
1639116900000|2021-12-10 06:15:00|4187.9|4185.9|4187.9|4185.9|4188.4|4186.4|4187.4|4185.4|113
1639117200000|2021-12-10 06:20:00|4187.4|4185.4|4188.4|4186.4|4188.4|4186.4|4187.4|4185.4|19
1639117500000|2021-12-10 06:25:00|4187.9|4185.9|4187.4|4185.4|4188.4|4186.4|4187.4|4185.4|94
1639117800000|2021-12-10 06:30:00|4186.9|4184.9|4186.9|4184.9|4186.9|4184.9|4186.9|4184.9|103
1639118100000|2021-12-10 06:35:00|4186.4|4184.4|4186.4|4184.4|4186.9|4184.9|4185.9|4183.9|91
1639118400000|2021-12-10 06:40:00|4186.6|4184.6|4186.9|4184.9|4186.9|4184.9|4185.9|4183.9|72
1639118700000|2021-12-10 06:45:00|4186.4|4184.4|4185.9|4183.9|4186.4|4184.4|4185.9|4183.9|49
1639119000000|2021-12-10 06:50:00|4185.6|4183.6|4185.9|4183.9|4186.9|4184.9|4185.4|4183.4|329
1639119300000|2021-12-10 06:55:00|4186.4|4184.4|4188.1|4186.1|4188.1|4186.1|4185.9|4183.9|237
1639119600000|2021-12-10 07:00:00|4187.85|4186.35|4188.65|4187.15|4191.15|4189.65|4186.65|4185.15|811
1639119900000|2021-12-10 07:05:00|4188.15|4186.65|4184.65|4183.15|4188.15|4186.65|4183.65|4182.15|1202
1639120200000|2021-12-10 07:10:00|4184.15|4182.65|4182.15|4180.65|4184.65|4183.15|4179.85|4178.35|1094
1639120500000|2021-12-10 07:15:00|4182.65|4181.15|4183.65|4182.15|4185.15|4183.65|4179.65|4178.15|876
1639120800000|2021-12-10 07:20:00|4183.85|4182.35|4185.15|4183.65|4186.15|4184.65|4183.15|4181.65|641
1639121100000|2021-12-10 07:25:00|4185.35|4183.85|4185.65|4184.15|4187.15|4185.65|4185.15|4183.65|674
1639121400000|2021-12-10 07:30:00|4185.15|4183.65|4185.35|4183.85|4186.15|4184.65|4184.15|4182.65|381
1639121700000|2021-12-10 07:35:00|4185.65|4184.15|4183.65|4182.15|4186.15|4184.65|4183.15|4181.65|593
1639122000000|2021-12-10 07:40:00|4183.15|4181.65|4183.15|4181.65|4184.65|4183.15|4181.65|4180.15|1147
1639122300000|2021-12-10 07:45:00|4182.65|4181.15|4186.15|4184.65|4186.15|4184.65|4181.65|4180.15|1281
1639122600000|2021-12-10 07:50:00|4185.65|4184.15|4185.15|4183.65|4186.15|4184.65|4183.65|4182.15|6716
1639122900000|2021-12-10 07:55:00|4184.85|4183.35|4184.65|4183.15|4187.65|4186.15|4183.65|4182.15|1520
1639123200000|2021-12-10 08:00:00|4185.15|4183.65|4188.15|4186.65|4189.15|4187.65|4179.15|4177.65|19173
1639123500000|2021-12-10 08:05:00|4187.65|4186.15|4190.15|4188.65|4193.65|4192.15|4186.65|4185.15|6925
1639123800000|2021-12-10 08:10:00|4190.65|4189.15|4185.65|4184.15|4191.15|4189.65|4184.15|4182.65|5579
1639124100000|2021-12-10 08:15:00|4185.15|4183.65|4188.65|4187.15|4188.65|4187.15|4181.65|4180.15|4645
1639124400000|2021-12-10 08:20:00|4188.85|4187.35|4188.15|4186.65|4190.65|4189.15|4187.65|4186.15|12032
1639124700000|2021-12-10 08:25:00|4188.65|4187.15|4192.15|4190.65|4195.15|4193.65|4188.65|4187.15|9058
1639125000000|2021-12-10 08:30:00|4191.65|4190.15|4195.65|4194.15|4195.65|4194.15|4190.65|4189.15|28156
1639125300000|2021-12-10 08:35:00|4195.15|4193.65|4193.15|4191.65|4195.15|4193.65|4192.65|4191.15|1569
1639125600000|2021-12-10 08:40:00|4193.49|4191.99|4194.99|4193.49|4195.49|4193.99|4192.49|4190.99|7254
1639125900000|2021-12-10 08:45:00|4195.49|4193.99|4195.99|4194.49|4197.99|4196.49|4193.69|4192.19|13447
1639126200000|2021-12-10 08:50:00|4195.69|4194.19|4197.49|4195.99|4197.99|4196.49|4194.99|4193.49|2585
1639126500000|2021-12-10 08:55:00|4197.69|4196.19|4194.49|4192.99|4198.69|4197.19|4193.99|4192.49|7001
1639126800000|2021-12-10 09:00:00|4193.99|4192.49|4191.99|4190.49|4195.49|4193.99|4191.99|4190.49|8454
1639127100000|2021-12-10 09:05:00|4192.19|4190.69|4190.49|4188.99|4192.99|4191.49|4189.99|4188.49|1957
1639127400000|2021-12-10 09:10:00|4190.99|4189.49|4190.99|4189.49|4192.49|4190.99|4190.49|4188.99|5700
1639127700000|2021-12-10 09:15:00|4190.49|4188.99|4193.99|4192.49|4194.49|4192.99|4190.49|4188.99|2393
1639128000000|2021-12-10 09:20:00|4194.49|4192.99|4194.49|4192.99|4195.49|4193.99|4192.49|4190.99|24114
1639128300000|2021-12-10 09:25:00|4193.49|4191.99|4191.49|4189.99|4193.49|4191.99|4190.99|4189.49|2958
1639128600000|2021-12-10 09:30:00|4190.99|4189.49|4195.49|4193.99|4195.99|4194.49|4190.99|4189.49|17162
1639128900000|2021-12-10 09:35:00|4194.99|4193.49|4197.99|4196.49|4198.99|4197.49|4194.99|4193.49|2941
1639129200000|2021-12-10 09:40:00|4197.69|4196.19|4195.99|4194.49|4198.49|4196.99|4194.99|4193.49|8267
1639129500000|2021-12-10 09:45:00|4196.49|4194.99|4196.99|4195.49|4198.49|4196.99|4195.99|4194.49|7008
1639129800000|2021-12-10 09:50:00|4197.49|4195.99|4196.69|4195.19|4197.99|4196.49|4195.49|4193.99|1578
1639130100000|2021-12-10 09:55:00|4196.49|4194.99|4196.99|4195.49|4197.49|4195.99|4195.49|4193.99|1798
1639130400000|2021-12-10 10:00:00|4196.49|4194.99|4196.49|4194.99|4196.99|4195.49|4193.99|4192.49|4505
1639130700000|2021-12-10 10:05:00|4195.99|4194.49|4196.49|4194.99|4197.99|4196.49|4195.99|4194.49|8617
1639131000000|2021-12-10 10:10:00|4195.99|4194.49|4196.49|4194.99|4197.69|4196.19|4194.99|4193.49|14416
1639131300000|2021-12-10 10:15:00|4196.19|4194.69|4195.49|4193.99|4197.49|4195.99|4195.49|4193.99|6258
1639131600000|2021-12-10 10:20:00|4195.99|4194.49|4195.99|4194.49|4196.99|4195.49|4194.99|4193.49|1744
1639131900000|2021-12-10 10:25:00|4196.49|4194.99|4198.49|4196.99|4198.99|4197.49|4194.99|4193.49|6387
1639132200000|2021-12-10 10:30:00|4198.99|4197.49|4200.49|4198.99|4200.69|4199.19|4197.99|4196.49|12867
1639132500000|2021-12-10 10:35:00|4199.99|4198.49|4200.99|4199.49|4202.49|4200.99|4199.49|4197.99|12206
1639132800000|2021-12-10 10:40:00|4200.49|4198.99|4200.49|4198.99|4201.49|4199.99|4199.99|4198.49|1287
1639133100000|2021-12-10 10:45:00|4200.99|4199.49|4202.49|4200.99|4203.49|4201.99|4199.99|4198.49|1510
1639133400000|2021-12-10 10:50:00|4201.49|4199.99|4199.49|4197.99|4201.69|4200.19|4198.99|4197.49|4775
1639133700000|2021-12-10 10:55:00|4198.99|4197.49|4199.99|4198.49|4200.99|4199.49|4195.99|4194.49|14688
1639134000000|2021-12-10 11:00:00|4199.69|4198.19|4202.49|4200.99|4202.49|4200.99|4199.49|4197.99|1242
1639134300000|2021-12-10 11:05:00|4201.99|4200.49|4205.99|4204.49|4206.49|4204.99|4201.49|4199.99|3008
1639134600000|2021-12-10 11:10:00|4206.49|4204.99|4203.49|4201.99|4206.49|4204.99|4202.99|4201.49|5717
1639134900000|2021-12-10 11:15:00|4203.19|4201.69|4203.99|4202.49|4205.49|4203.99|4202.49|4200.99|6309
1639135200000|2021-12-10 11:20:00|4204.19|4202.69|4204.99|4203.49|4205.49|4203.99|4203.49|4201.99|12204
1639135500000|2021-12-10 11:25:00|4205.49|4203.99|4207.49|4205.99|4207.99|4206.49|4204.99|4203.49|9324
1639135800000|2021-12-10 11:30:00|4206.99|4205.49|4206.99|4205.49|4208.49|4206.99|4204.49|4202.99|3281
1639136100000|2021-12-10 11:35:00|4206.49|4204.99|4208.99|4207.49|4208.99|4207.49|4206.49|4204.99|1541
1639136400000|2021-12-10 11:40:00|4208.49|4206.99|4210.49|4208.99|4212.49|4210.99|4208.49|4206.99|2547
1639136700000|2021-12-10 11:45:00|4209.99|4208.49|4212.49|4210.99|4212.99|4211.49|4209.99|4208.49|5906
1639137000000|2021-12-10 11:50:00|4211.99|4210.49|4212.49|4210.99|4213.49|4211.99|4211.69|4210.19|1727
1639137300000|2021-12-10 11:55:00|4212.99|4211.49|4212.69|4211.19|4214.99|4213.49|4211.49|4209.99|9051
1639137600000|2021-12-10 12:00:00|4212.49|4210.99|4210.49|4208.99|4213.49|4211.99|4209.99|4208.49|5065
1639137900000|2021-12-10 12:05:00|4209.99|4208.49|4206.49|4204.99|4209.99|4208.49|4205.49|4203.99|5754
1639138200000|2021-12-10 12:10:00|4206.99|4205.49|4206.49|4204.99|4207.99|4206.49|4205.99|4204.49|55819
1639138500000|2021-12-10 12:15:00|4205.99|4204.49|4206.49|4204.99|4207.49|4205.99|4204.99|4203.49|2586
1639138800000|2021-12-10 12:20:00|4205.99|4204.49|4207.99|4206.49|4207.99|4206.49|4205.99|4204.49|1546
1639139100000|2021-12-10 12:25:00|4207.69|4206.19|4208.49|4206.99|4208.99|4207.49|4206.49|4204.99|1343
1639139400000|2021-12-10 12:30:00|4208.19|4206.69|4205.49|4203.99|4208.99|4207.49|4205.49|4203.99|1397
1639139700000|2021-12-10 12:35:00|4205.69|4204.19|4205.49|4203.99|4206.49|4204.99|4204.49|4202.99|691
1639140000000|2021-12-10 12:40:00|4205.69|4204.19|4205.19|4203.69|4206.19|4204.69|4204.19|4202.69|2429
1639140300000|2021-12-10 12:45:00|4204.89|4203.39|4205.69|4204.19|4206.69|4205.19|4204.89|4203.39|1226
1639140600000|2021-12-10 12:50:00|4206.19|4204.69|4205.69|4204.19|4206.69|4205.19|4205.19|4203.69|3529
1639140900000|2021-12-10 12:55:00|4205.19|4203.69|4205.19|4203.69|4205.69|4204.19|4204.69|4203.19|1001
1639141200000|2021-12-10 13:00:00|4204.69|4203.19|4203.69|4202.19|4205.39|4203.89|4203.69|4202.19|660
1639141500000|2021-12-10 13:05:00|4203.89|4202.39|4201.69|4200.19|4204.19|4202.69|4201.19|4199.69|6626
1639141800000|2021-12-10 13:10:00|4201.89|4200.39|4202.19|4200.69|4202.69|4201.19|4200.69|4199.19|971
1639142100000|2021-12-10 13:15:00|4201.69|4200.19|4203.19|4201.69|4203.19|4201.69|4201.19|4199.69|8483
1639142400000|2021-12-10 13:20:00|4202.89|4201.39|4200.19|4198.69|4203.19|4201.69|4199.69|4198.19|3672
1639142700000|2021-12-10 13:25:00|4200.69|4199.19|4199.89|4198.39|4201.19|4199.69|4199.69|4198.19|2150
1639143000000|2021-12-10 13:30:00|4199.69|4198.19|4214.19|4212.69|4214.19|4212.69|4197.39|4195.89|10324
1639143300000|2021-12-10 13:35:00|4213.69|4212.19|4218.69|4217.19|4219.19|4217.69|4213.19|4211.69|9044
1639143600000|2021-12-10 13:40:00|4218.39|4216.89|4221.69|4220.19|4223.69|4222.19|4215.69|4214.19|8754
1639143900000|2021-12-10 13:45:00|4221.39|4219.89|4218.19|4216.69|4221.69|4220.19|4216.69|4215.19|3483
1639144200000|2021-12-10 13:50:00|4218.69|4217.19|4217.69|4216.19|4218.89|4217.39|4217.19|4215.69|11520
1639144500000|2021-12-10 13:55:00|4217.19|4215.69|4216.19|4214.69|4218.19|4216.69|4215.69|4214.19|1310
1639144800000|2021-12-10 14:00:00|4217.69|4216.19|4213.89|4212.39|4217.69|4216.19|4213.69|4212.19|2400
1639145100000|2021-12-10 14:05:00|4214.19|4212.69|4212.69|4211.19|4215.69|4214.19|4212.69|4211.19|3805
1639145400000|2021-12-10 14:10:00|4213.19|4211.69|4215.69|4214.19|4216.19|4214.69|4213.19|4211.69|2989
1639145700000|2021-12-10 14:15:00|4216.19|4214.69|4214.69|4213.19|4216.69|4215.19|4213.69|4212.19|1539
1639146000000|2021-12-10 14:20:00|4214.19|4212.69|4216.19|4214.69|4216.19|4214.69|4213.69|4212.19|891
1639146300000|2021-12-10 14:25:00|4215.69|4214.19|4214.19|4212.69|4216.19|4214.69|4213.69|4212.19|2302
1639146600000|2021-12-10 14:30:00|4214.69|4213.19|4219.69|4218.19|4220.19|4218.69|4213.69|4212.19|8684
1639146900000|2021-12-10 14:35:00|4220.19|4218.69|4221.19|4219.69|4222.69|4221.19|4217.19|4215.69|2681
1639147200000|2021-12-10 14:40:00|4221.69|4220.19|4218.19|4216.69|4222.19|4220.69|4217.19|4215.69|25069
1639147500000|2021-12-10 14:45:00|4218.69|4217.19|4209.69|4208.19|4219.39|4217.89|4209.19|4207.69|15744
1639147800000|2021-12-10 14:50:00|4210.19|4208.69|4207.19|4205.69|4210.69|4209.19|4207.19|4205.69|3834
1639148100000|2021-12-10 14:55:00|4207.69|4206.19|4204.19|4202.69|4207.69|4206.19|4201.19|4199.69|7028
1639148400000|2021-12-10 15:00:00|4203.69|4202.19|4204.69|4203.19|4209.69|4208.19|4203.19|4201.69|5118
1639148700000|2021-12-10 15:05:00|4204.19|4202.69|4204.89|4203.39|4207.69|4206.19|4202.89|4201.39|4591
1639149000000|2021-12-10 15:10:00|4204.69|4203.19|4206.38|4204.88|4206.38|4204.88|4200.88|4199.38|4438
1639149300000|2021-12-10 15:15:00|4205.88|4204.38|4209.88|4208.38|4211.38|4209.88|4204.38|4202.88|8593
1639149600000|2021-12-10 15:20:00|4210.38|4208.88|4209.08|4207.58|4211.38|4209.88|4208.08|4206.58|4620
1639149900000|2021-12-10 15:25:00|4208.88|4207.38|4209.88|4208.38|4210.08|4208.58|4206.88|4205.38|3837
1639150200000|2021-12-10 15:30:00|4209.38|4207.88|4200.88|4199.38|4209.38|4207.88|4199.88|4198.38|7142
1639150500000|2021-12-10 15:35:00|4201.38|4199.88|4199.38|4197.88|4201.38|4199.88|4197.38|4195.88|6190
1639150800000|2021-12-10 15:40:00|4199.08|4197.58|4198.38|4196.88|4199.88|4198.38|4197.38|4195.88|7608
1639151100000|2021-12-10 15:45:00|4198.58|4197.08|4195.88|4194.38|4199.88|4198.38|4195.88|4194.38|4424
1639151400000|2021-12-10 15:50:00|4196.38|4194.88|4198.88|4197.38|4199.08|4197.58|4195.88|4194.38|10050
1639151700000|2021-12-10 15:55:00|4198.58|4197.08|4201.38|4199.88|4201.38|4199.88|4198.58|4197.08|3944
1639152000000|2021-12-10 16:00:00|4200.88|4199.38|4197.38|4195.88|4202.38|4200.88|4197.38|4195.88|2937
1639152300000|2021-12-10 16:05:00|4197.88|4196.38|4192.38|4190.88|4197.88|4196.38|4191.38|4189.88|10533
1639152600000|2021-12-10 16:10:00|4192.88|4191.38|4193.38|4191.88|4194.58|4193.08|4191.38|4189.88|5984
1639152900000|2021-12-10 16:15:00|4193.88|4192.38|4196.88|4195.38|4198.38|4196.88|4192.88|4191.38|4774
1639153200000|2021-12-10 16:20:00|4196.38|4194.88|4199.38|4197.88|4199.88|4198.38|4196.38|4194.88|7034
1639153500000|2021-12-10 16:25:00|4198.88|4197.38|4201.88|4200.38|4202.38|4200.88|4197.38|4195.88|15048
1639153800000|2021-12-10 16:30:00|4202.38|4200.88|4200.58|4199.08|4203.38|4201.88|4197.88|4196.38|25901
1639154100000|2021-12-10 16:35:00|4200.38|4198.88|4202.88|4201.38|4205.38|4203.88|4199.58|4198.08|11577
1639154400000|2021-12-10 16:40:00|4203.08|4201.58|4206.88|4205.38|4207.38|4205.88|4202.38|4200.88|11154
1639154700000|2021-12-10 16:45:00|4207.38|4205.88|4209.38|4207.88|4209.38|4207.88|4206.88|4205.38|5466
1639155000000|2021-12-10 16:50:00|4208.88|4207.38|4206.38|4204.88|4210.38|4208.88|4205.58|4204.08|4042
1639155300000|2021-12-10 16:55:00|4206.08|4204.58|4204.38|4202.88|4206.38|4204.88|4200.38|4198.88|8710
1639155600000|2021-12-10 17:00:00|4204.58|4203.08|4203.38|4201.88|4205.38|4203.88|4202.38|4200.88|1912
1639155900000|2021-12-10 17:05:00|4203.58|4202.08|4205.38|4203.88|4206.88|4205.38|4203.38|4201.88|2114
1639156200000|2021-12-10 17:10:00|4205.08|4203.58|4205.88|4204.38|4207.38|4205.88|4204.88|4203.38|1389
1639156500000|2021-12-10 17:15:00|4206.38|4204.88|4204.38|4202.88|4206.88|4205.38|4203.88|4202.38|1476
1639156800000|2021-12-10 17:20:00|4204.88|4203.38|4207.38|4205.88|4207.38|4205.88|4203.38|4201.88|1315
1639157100000|2021-12-10 17:25:00|4207.08|4205.58|4206.58|4205.08|4207.88|4206.38|4206.08|4204.58|1326
1639157400000|2021-12-10 17:30:00|4206.88|4205.38|4203.88|4202.38|4206.88|4205.38|4203.38|4201.88|583
1639157700000|2021-12-10 17:35:00|4204.38|4202.88|4201.88|4200.38|4204.38|4202.88|4201.38|4199.88|786
1639158000000|2021-12-10 17:40:00|4202.38|4200.88|4202.58|4201.08|4203.38|4201.88|4201.38|4199.88|5525
1639158300000|2021-12-10 17:45:00|4202.88|4201.38|4205.38|4203.88|4205.38|4203.88|4202.38|4200.88|788
1639158600000|2021-12-10 17:50:00|4205.08|4203.58|4204.38|4202.88|4205.88|4204.38|4204.38|4202.88|893
1639158900000|2021-12-10 17:55:00|4204.08|4202.58|4205.58|4204.08|4205.88|4204.38|4203.88|4202.38|573
1639159200000|2021-12-10 18:00:00|4205.38|4203.88|4207.88|4206.38|4208.38|4206.88|4204.58|4203.08|941
1639159500000|2021-12-10 18:05:00|4207.58|4206.08|4208.88|4207.38|4209.38|4207.88|4206.58|4205.08|1044
1639159800000|2021-12-10 18:10:00|4209.08|4207.58|4208.38|4206.88|4209.88|4208.38|4207.88|4206.38|1720
1639160100000|2021-12-10 18:15:00|4208.88|4207.38|4209.38|4207.88|4209.58|4208.08|4207.38|4205.88|1702
1639160400000|2021-12-10 18:20:00|4209.08|4207.58|4206.88|4205.38|4209.38|4207.88|4206.38|4204.88|340
1639160700000|2021-12-10 18:25:00|4207.38|4205.88|4207.38|4205.88|4207.88|4206.38|4206.88|4205.38|531
1639161000000|2021-12-10 18:30:00|4206.88|4205.38|4206.88|4205.38|4207.88|4206.38|4205.88|4204.38|421
1639161300000|2021-12-10 18:35:00|4206.58|4205.08|4205.88|4204.38|4206.88|4205.38|4204.38|4202.88|265
1639161600000|2021-12-10 18:40:00|4205.38|4203.88|4205.38|4203.88|4205.88|4204.38|4204.88|4203.38|280
1639161900000|2021-12-10 18:45:00|4205.88|4204.38|4204.88|4203.38|4206.38|4204.88|4204.38|4202.88|268
1639162200000|2021-12-10 18:50:00|4204.38|4202.88|4206.08|4204.58|4206.88|4205.38|4204.38|4202.88|305
1639162500000|2021-12-10 18:55:00|4205.88|4204.38|4207.88|4206.38|4207.88|4206.38|4205.88|4204.38|469
1639162800000|2021-12-10 19:00:00|4207.38|4205.88|4206.88|4205.38|4208.88|4207.38|4206.38|4204.88|354
1639163100000|2021-12-10 19:05:00|4207.38|4205.88|4205.38|4203.88|4207.38|4205.88|4205.38|4203.88|547
1639163400000|2021-12-10 19:10:00|4205.58|4204.08|4205.88|4204.38|4205.88|4204.38|4204.88|4203.38|691
1639163700000|2021-12-10 19:15:00|4205.58|4204.08|4206.38|4204.88|4206.38|4204.88|4205.38|4203.88|456
1639164000000|2021-12-10 19:20:00|4206.08|4204.58|4206.58|4205.08|4207.38|4205.88|4205.88|4204.38|343
1639164300000|2021-12-10 19:25:00|4206.88|4205.38|4207.88|4206.38|4207.88|4206.38|4205.88|4204.38|518
1639164600000|2021-12-10 19:30:00|4208.38|4206.88|4204.38|4202.88|4208.88|4207.38|4203.88|4202.38|1047
1639164900000|2021-12-10 19:35:00|4204.88|4203.38|4205.88|4204.38|4206.88|4205.38|4203.88|4202.38|389
1639165200000|2021-12-10 19:40:00|4206.38|4204.88|4205.88|4204.38|4206.88|4205.38|4205.88|4204.38|242
1639165500000|2021-12-10 19:45:00|4206.38|4204.88|4205.38|4203.88|4206.38|4204.88|4204.88|4203.38|230
1639165800000|2021-12-10 19:50:00|4205.08|4203.58|4203.38|4201.88|4205.38|4203.88|4203.38|4201.88|169
1639166100000|2021-12-10 19:55:00|4203.58|4202.08|4202.88|4201.38|4204.88|4203.38|4201.88|4200.38|295
1639166400000|2021-12-10 20:00:00|4202.38|4200.88|4200.88|4199.38|4203.88|4202.38|4200.88|4199.38|1067
1639166700000|2021-12-10 20:05:00|4201.08|4199.58|4203.38|4201.88|4204.38|4202.88|4200.88|4199.38|385
1639167000000|2021-12-10 20:10:00|4203.58|4202.08|4204.38|4202.88|4204.88|4203.38|4203.38|4201.88|136
1639167300000|2021-12-10 20:15:00|4204.58|4203.08|4205.88|4204.38|4205.88|4204.38|4203.88|4202.38|498
1639167600000|2021-12-10 20:20:00|4205.58|4204.08|4206.88|4205.38|4207.38|4205.88|4205.38|4203.88|405
1639167900000|2021-12-10 20:25:00|4206.58|4205.08|4206.38|4204.88|4207.08|4205.58|4205.88|4204.38|1835
1639168200000|2021-12-10 20:30:00|4205.88|4204.38|4208.88|4207.38|4209.38|4207.88|4205.88|4204.38|574
1639168500000|2021-12-10 20:35:00|4209.08|4207.58|4209.38|4207.88|4209.88|4208.38|4207.88|4206.38|521
1639168800000|2021-12-10 20:40:00|4209.88|4208.38|4209.88|4208.38|4210.88|4209.38|4209.38|4207.88|1149
1639169100000|2021-12-10 20:45:00|4210.38|4208.88|4208.88|4207.38|4210.88|4209.38|4208.38|4206.88|847
1639169400000|2021-12-10 20:50:00|4209.38|4207.88|4208.38|4206.88|4210.88|4209.38|4207.88|4206.38|1725
1639169700000|2021-12-10 20:55:00|4207.88|4206.38|4209.88|4208.38|4211.58|4210.08|4207.38|4205.88|3270
1639170000000|2021-12-10 21:00:00|4211.33|4208.33|4211.33|4208.33|4211.83|4208.83|4208.23|4205.23|84156
1639170300000|2021-12-10 21:05:00|4211.63|4208.63|4211.63|4208.63|4212.13|4209.13|4210.53|4207.53|0
1639170600000|2021-12-10 21:10:00|4211.33|4208.33|4211.43|4208.43|4211.63|4208.63|4211.33|4208.33|0
1639170900000|2021-12-10 21:15:00|4211.43|4208.43|4211.63|4208.63|4212.83|4209.83|4211.33|4208.33|0
1639171200000|2021-12-10 21:20:00|4211.33|4208.33|4209.53|4206.53|4211.33|4208.33|4209.23|4206.23|0
1639171500000|2021-12-10 21:25:00|4209.23|4206.23|4211.03|4208.03|4211.03|4208.03|4209.23|4206.23|0
1639171800000|2021-12-10 21:30:00|4210.93|4207.93|4211.33|4208.33|4211.33|4208.33|4210.53|4207.53|0
1639172100000|2021-12-10 21:35:00|4211.43|4208.43|4211.63|4208.63|4211.63|4208.63|4211.33|4208.33|0
1639172400000|2021-12-10 21:40:00|4211.73|4208.73|4211.63|4208.63|4211.83|4208.83|4211.63|4208.63|0
1639172700000|2021-12-10 21:45:00|4211.43|4208.43|4211.33|4208.33|4211.43|4208.43|4211.03|4208.03|0
1639173000000|2021-12-10 21:50:00|4211.23|4208.23|4211.33|4208.33|4211.33|4208.33|4210.93|4207.93|0
1639173300000|2021-12-10 21:55:00|4211.63|4208.63|4212.33|4209.33|4212.43|4209.43|4211.63|4208.63|0
1639350000000|2021-12-12 23:00:00|4214.53|4211.53|4216.33|4213.33|4216.93|4213.93|4214.33|4211.33|0
1639350300000|2021-12-12 23:05:00|4216.23|4213.23|4217.63|4214.63|4218.93|4215.93|4215.83|4212.83|0
1639350600000|2021-12-12 23:10:00|4217.43|4214.43|4216.33|4213.33|4218.73|4215.73|4216.33|4213.33|0
1639350900000|2021-12-12 23:15:00|4216.63|4213.63|4216.13|4213.13|4216.63|4213.63|4214.83|4211.83|0
1639351200000|2021-12-12 23:20:00|4216.03|4213.03|4216.13|4213.13|4217.93|4214.93|4215.33|4212.33|0
1639351500000|2021-12-12 23:25:00|4216.23|4213.23|4216.13|4213.13|4216.63|4213.63|4215.63|4212.63|0
1639351800000|2021-12-12 23:30:00|4216.33|4213.33|4216.93|4213.93|4217.43|4214.43|4215.63|4212.63|0
1639352100000|2021-12-12 23:35:00|4216.73|4213.73|4215.13|4212.13|4217.13|4214.13|4215.13|4212.13|0
1639352400000|2021-12-12 23:40:00|4215.33|4212.33|4218.13|4215.13|4218.93|4215.93|4215.13|4212.13|0
1639352700000|2021-12-12 23:45:00|4218.03|4215.03|4216.13|4213.13|4218.93|4215.93|4215.83|4212.83|0
1639353000000|2021-12-12 23:50:00|4216.33|4213.33|4219.43|4216.43|4220.53|4217.53|4216.13|4213.13|0
1639353300000|2021-12-12 23:55:00|4219.73|4216.73|4219.33|4216.33|4220.53|4217.53|4218.43|4215.43|0
1639353600000|2021-12-13 00:00:00|4219.23|4216.23|4220.93|4217.93|4222.33|4219.33|4219.03|4216.03|0
1639353900000|2021-12-13 00:05:00|4221.03|4218.03|4217.93|4214.93|4221.33|4218.33|4217.83|4214.83|0
1639354200000|2021-12-13 00:10:00|4218.13|4215.13|4218.53|4215.53|4219.73|4216.73|4217.93|4214.93|0
1639354500000|2021-12-13 00:15:00|4218.23|4215.23|4219.13|4217.13|4221.83|4219.83|4217.73|4214.73|666
1639354800000|2021-12-13 00:20:00|4219.63|4217.63|4219.13|4217.13|4221.63|4219.63|4218.13|4216.13|329
1639355100000|2021-12-13 00:25:00|4218.83|4216.83|4220.63|4218.63|4220.63|4218.63|4218.13|4216.13|301
1639355400000|2021-12-13 00:30:00|4220.33|4218.33|4221.13|4219.13|4221.13|4219.13|4220.13|4218.13|295
1639355700000|2021-12-13 00:35:00|4220.63|4218.63|4221.13|4219.13|4221.63|4219.63|4220.63|4218.63|187
1639356000000|2021-12-13 00:40:00|4221.63|4219.63|4222.13|4220.13|4222.63|4220.63|4221.13|4219.13|487
1639356300000|2021-12-13 00:45:00|4222.63|4220.63|4225.63|4223.63|4225.63|4223.63|4222.13|4220.13|402
1639356600000|2021-12-13 00:50:00|4226.13|4224.13|4226.63|4224.63|4226.63|4224.63|4225.13|4223.13|311
1639356900000|2021-12-13 00:55:00|4226.33|4224.33|4226.63|4224.63|4227.13|4225.13|4225.33|4223.33|289
1639357200000|2021-12-13 01:00:00|4226.13|4224.13|4225.63|4223.63|4226.13|4224.13|4224.63|4222.63|321
1639357500000|2021-12-13 01:05:00|4225.33|4223.33|4225.13|4223.13|4227.33|4225.33|4225.13|4223.13|331
1639357800000|2021-12-13 01:10:00|4224.63|4222.63|4224.13|4222.13|4224.63|4222.63|4223.13|4221.13|187
1639358100000|2021-12-13 01:15:00|4224.63|4222.63|4227.63|4225.63|4228.13|4226.13|4224.13|4222.13|271
1639358400000|2021-12-13 01:20:00|4227.33|4225.33|4227.13|4225.13|4228.63|4226.63|4226.63|4224.63|3015
1639358700000|2021-12-13 01:25:00|4226.63|4224.63|4226.13|4224.13|4226.63|4224.63|4225.63|4223.63|7150
1639359000000|2021-12-13 01:30:00|4225.83|4223.83|4225.13|4223.13|4227.13|4225.13|4224.83|4222.83|170
1639359300000|2021-12-13 01:35:00|4224.63|4222.63|4227.13|4225.13|4227.83|4225.83|4224.63|4222.63|99
1639359600000|2021-12-13 01:40:00|4226.83|4224.83|4226.63|4224.63|4228.13|4226.13|4226.63|4224.63|158
1639359900000|2021-12-13 01:45:00|4227.13|4225.13|4225.63|4223.63|4227.63|4225.63|4225.63|4223.63|111
1639360200000|2021-12-13 01:50:00|4226.13|4224.13|4226.63|4224.63|4227.13|4225.13|4225.63|4223.63|137
1639360500000|2021-12-13 01:55:00|4227.13|4225.13|4226.63|4224.63|4227.13|4225.13|4225.63|4223.63|117
1639360800000|2021-12-13 02:00:00|4226.13|4224.13|4224.63|4222.63|4226.33|4224.33|4224.13|4222.13|105
1639361100000|2021-12-13 02:05:00|4224.13|4222.13|4222.13|4220.13|4225.13|4223.13|4221.63|4219.63|238
1639361400000|2021-12-13 02:10:00|4222.63|4220.63|4223.83|4221.83|4224.13|4222.13|4222.13|4220.13|59
1639361700000|2021-12-13 02:15:00|4224.13|4222.13|4222.63|4220.63|4224.63|4222.63|4222.63|4220.63|89
1639362000000|2021-12-13 02:20:00|4222.83|4220.83|4222.13|4220.13|4223.13|4221.13|4222.13|4220.13|6701
1639362300000|2021-12-13 02:25:00|4222.63|4220.63|4221.63|4219.63|4222.63|4220.63|4221.63|4219.63|85
1639362600000|2021-12-13 02:30:00|4221.83|4219.83|4222.13|4220.13|4222.13|4220.13|4221.13|4219.13|81
1639362900000|2021-12-13 02:35:00|4222.63|4220.63|4221.13|4219.13|4223.13|4221.13|4221.13|4219.13|135
1639363200000|2021-12-13 02:40:00|4221.33|4219.33|4224.13|4222.13|4224.13|4222.13|4221.33|4219.33|1163
1639363500000|2021-12-13 02:45:00|4223.13|4221.13|4223.63|4221.63|4223.63|4221.63|4223.13|4221.13|184
1639363800000|2021-12-13 02:50:00|4224.13|4222.13|4223.63|4221.63|4224.13|4222.13|4223.63|4221.63|30
1639364100000|2021-12-13 02:55:00|4224.13|4222.13|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|36
1639364400000|2021-12-13 03:00:00|4222.63|4220.63|4222.13|4220.13|4223.13|4221.13|4221.83|4219.83|13
1639364700000|2021-12-13 03:05:00|4222.33|4220.33|4223.63|4221.63|4223.63|4221.63|4222.13|4220.13|34
1639365000000|2021-12-13 03:10:00|4224.13|4222.13|4224.63|4222.63|4224.63|4222.63|4223.63|4221.63|52
1639365300000|2021-12-13 03:15:00|4224.83|4222.83|4225.63|4223.63|4225.63|4223.63|4224.63|4222.63|11
1639365600000|2021-12-13 03:20:00|4225.33|4223.33|4225.13|4223.13|4225.33|4223.33|4224.63|4222.63|13
1639365900000|2021-12-13 03:25:00|4224.63|4222.63|4224.13|4222.13|4224.83|4222.83|4224.13|4222.13|9
1639366200000|2021-12-13 03:30:00|4224.33|4222.33|4224.63|4222.63|4225.13|4223.13|4224.13|4222.13|1080
1639366500000|2021-12-13 03:35:00|4224.33|4222.33|4224.13|4222.13|4224.63|4222.63|4223.63|4221.63|39
1639366800000|2021-12-13 03:40:00|4223.63|4221.63|4223.13|4221.13|4223.83|4221.83|4222.63|4220.63|119
1639367100000|2021-12-13 03:45:00|4223.33|4221.33|4223.13|4221.13|4223.63|4221.63|4222.63|4220.63|13
1639367400000|2021-12-13 03:50:00|4222.83|4220.83|4223.13|4221.13|4223.63|4221.63|4222.83|4220.83|1127
1639367700000|2021-12-13 03:55:00|4223.63|4221.63|4223.63|4221.63|4223.63|4221.63|4223.13|4221.13|38
1639368000000|2021-12-13 04:00:00|4224.13|4222.13|4224.13|4222.13|4224.63|4222.63|4223.13|4221.13|80
1639368300000|2021-12-13 04:05:00|4224.63|4222.63|4224.13|4222.13|4224.63|4222.63|4224.13|4222.13|36
1639368600000|2021-12-13 04:10:00|4223.83|4221.83|4223.63|4221.63|4224.13|4222.13|4223.13|4221.13|42
1639368900000|2021-12-13 04:15:00|4224.13|4222.13|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|296
1639369200000|2021-12-13 04:20:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|432
1639369500000|2021-12-13 04:25:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|49
1639369800000|2021-12-13 04:30:00|4222.63|4220.63|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|90
1639370100000|2021-12-13 04:35:00|4222.83|4220.83|4223.63|4221.63|4224.13|4222.13|4222.63|4220.63|132
1639370400000|2021-12-13 04:40:00|4223.13|4221.13|4221.63|4219.63|4223.33|4221.33|4221.63|4219.63|86
1639370700000|2021-12-13 04:45:00|4222.13|4220.13|4222.13|4220.13|4222.13|4220.13|4221.63|4219.63|60
1639371000000|2021-12-13 04:50:00|4222.33|4220.33|4221.63|4219.63|4222.33|4220.33|4221.63|4219.63|100
1639371300000|2021-12-13 04:55:00|4221.33|4219.33|4222.13|4220.13|4222.33|4220.33|4221.33|4219.33|50
1639371600000|2021-12-13 05:00:00|4221.83|4219.83|4220.13|4218.13|4222.13|4220.13|4220.13|4218.13|76
1639371900000|2021-12-13 05:05:00|4220.33|4218.33|4219.13|4217.13|4220.63|4218.63|4219.13|4217.13|267
1639372200000|2021-12-13 05:10:00|4219.63|4217.63|4218.63|4216.63|4219.63|4217.63|4218.63|4216.63|119
1639372500000|2021-12-13 05:15:00|4218.13|4216.13|4219.13|4217.13|4219.13|4217.13|4218.13|4216.13|89
1639372800000|2021-12-13 05:20:00|4218.63|4216.63|4218.13|4216.13|4219.13|4217.13|4218.13|4216.13|41
1639373100000|2021-12-13 05:25:00|4217.63|4215.63|4215.13|4213.13|4217.63|4215.63|4214.63|4212.63|127
1639373400000|2021-12-13 05:30:00|4215.63|4213.63|4215.63|4213.63|4215.63|4213.63|4214.13|4212.13|238
1639373700000|2021-12-13 05:35:00|4216.13|4214.13|4216.13|4214.13|4216.33|4214.33|4215.63|4213.63|35
1639374000000|2021-12-13 05:40:00|4215.83|4213.83|4216.13|4214.13|4216.63|4214.63|4215.13|4213.13|53
1639374300000|2021-12-13 05:45:00|4216.33|4214.33|4217.13|4215.13|4217.63|4215.63|4216.33|4214.33|102
1639374600000|2021-12-13 05:50:00|4217.33|4215.33|4218.13|4216.13|4218.83|4216.83|4217.33|4215.33|437
1639374900000|2021-12-13 05:55:00|4218.33|4216.33|4219.13|4217.13|4220.63|4218.63|4218.13|4216.13|312
1639375200000|2021-12-13 06:00:00|4218.63|4216.63|4221.13|4219.13|4221.63|4219.63|4218.63|4216.63|307
1639375500000|2021-12-13 06:05:00|4221.33|4219.33|4220.13|4218.13|4221.63|4219.63|4220.13|4218.13|68
1639375800000|2021-12-13 06:10:00|4220.33|4218.33|4220.13|4218.13|4220.63|4218.63|4220.13|4218.13|37
1639376100000|2021-12-13 06:15:00|4220.63|4218.63|4221.13|4219.13|4221.13|4219.13|4220.33|4218.33|97
1639376400000|2021-12-13 06:20:00|4220.83|4218.83|4219.63|4217.63|4221.13|4219.13|4219.63|4217.63|126
1639376700000|2021-12-13 06:25:00|4219.13|4217.13|4218.63|4216.63|4219.13|4217.13|4217.63|4215.63|542
1639377000000|2021-12-13 06:30:00|4219.13|4217.13|4221.63|4219.63|4221.63|4219.63|4219.13|4217.13|152
1639377300000|2021-12-13 06:35:00|4222.33|4220.33|4226.13|4224.13|4226.63|4224.63|4222.13|4220.13|750
1639377600000|2021-12-13 06:40:00|4225.63|4223.63|4224.63|4222.63|4226.63|4224.63|4223.13|4221.13|476
1639377900000|2021-12-13 06:45:00|4225.13|4223.13|4224.13|4222.13|4225.63|4223.63|4224.13|4222.13|384
1639378200000|2021-12-13 06:50:00|4223.63|4221.63|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|104
1639378500000|2021-12-13 06:55:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4221.63|4219.63|168
1639378800000|2021-12-13 07:00:00|4222.88|4221.38|4219.38|4217.88|4224.38|4222.88|4217.38|4215.88|715
1639379100000|2021-12-13 07:05:00|4219.88|4218.38|4215.88|4214.38|4219.88|4218.38|4215.38|4213.88|614
1639379400000|2021-12-13 07:10:00|4214.88|4213.38|4214.38|4212.88|4216.38|4214.88|4212.88|4211.38|1171
1639379700000|2021-12-13 07:15:00|4214.58|4213.08|4216.38|4214.88|4217.88|4216.38|4214.38|4212.88|418
1639380000000|2021-12-13 07:20:00|4215.88|4214.38|4213.58|4212.08|4216.88|4215.38|4213.38|4211.88|420
1639380300000|2021-12-13 07:25:00|4213.88|4212.38|4211.88|4210.38|4213.88|4212.38|4211.88|4210.38|887
1639380600000|2021-12-13 07:30:00|4212.08|4210.58|4213.38|4211.88|4213.88|4212.38|4211.58|4210.08|4733
1639380900000|2021-12-13 07:35:00|4212.88|4211.38|4213.88|4212.38|4214.88|4213.38|4211.38|4209.88|870
1639381200000|2021-12-13 07:40:00|4213.38|4211.88|4211.08|4209.58|4213.38|4211.88|4209.88|4208.38|15947
1639381500000|2021-12-13 07:45:00|4211.38|4209.88|4212.38|4210.88|4213.88|4212.38|4210.38|4208.88|2920
1639381800000|2021-12-13 07:50:00|4212.88|4211.38|4213.88|4212.38|4214.38|4212.88|4212.08|4210.58|449
1639382100000|2021-12-13 07:55:00|4213.38|4211.88|4213.88|4212.38|4214.38|4212.88|4212.88|4211.38|10866
1639382400000|2021-12-13 08:00:00|4213.38|4211.88|4206.88|4205.38|4217.08|4215.58|4206.38|4204.88|26345
1639382700000|2021-12-13 08:05:00|4207.38|4205.88|4203.88|4202.38|4209.58|4208.08|4202.88|4201.38|7184
1639383000000|2021-12-13 08:10:00|4204.08|4202.58|4207.88|4206.38|4209.88|4208.38|4204.08|4202.58|9168
1639383300000|2021-12-13 08:15:00|4208.38|4206.88|4210.88|4209.38|4211.58|4210.08|4206.88|4205.38|6328
1639383600000|2021-12-13 08:20:00|4212.08|4210.58|4217.38|4215.88|4218.88|4217.38|4211.38|4209.88|17636
1639383900000|2021-12-13 08:25:00|4217.58|4216.08|4215.88|4214.38|4217.88|4216.38|4212.88|4211.38|34670
1639384200000|2021-12-13 08:30:00|4215.58|4214.08|4220.38|4218.88|4220.88|4219.38|4213.38|4211.88|21010
1639384500000|2021-12-13 08:35:00|4220.88|4219.38|4222.38|4220.88|4222.88|4221.38|4219.88|4218.38|7445
1639384800000|2021-12-13 08:40:00|4221.8|4220.3|4222.3|4220.8|4222.8|4221.3|4221|4219.5|17293
1639385100000|2021-12-13 08:45:00|4222|4220.5|4224.3|4222.8|4224.8|4223.3|4221.8|4220.3|19815
1639385400000|2021-12-13 08:50:00|4224.8|4223.3|4226.8|4225.3|4227.8|4226.3|4222.8|4221.3|8762
1639385700000|2021-12-13 08:55:00|4226.3|4224.8|4224.8|4223.3|4227.3|4225.8|4224.3|4222.8|88045
1639386000000|2021-12-13 09:00:00|4225.3|4223.8|4229.3|4227.8|4229.8|4228.3|4224.3|4222.8|12201
1639386300000|2021-12-13 09:05:00|4229.8|4228.3|4227.8|4226.3|4229.8|4228.3|4227.3|4225.8|3666
1639386600000|2021-12-13 09:10:00|4228|4226.5|4237.8|4236.3|4238.3|4236.8|4227.8|4226.3|21530
1639386900000|2021-12-13 09:15:00|4238.3|4236.8|4238.8|4237.3|4239.3|4237.8|4236.8|4235.3|13104
1639387200000|2021-12-13 09:20:00|4239.3|4237.8|4240.3|4238.8|4242|4240.5|4236.8|4235.3|4665
1639387500000|2021-12-13 09:25:00|4239.8|4238.3|4239.3|4237.8|4240.3|4238.8|4237.3|4235.8|4275
1639387800000|2021-12-13 09:30:00|4238.8|4237.3|4237.3|4235.8|4239.3|4237.8|4236.8|4235.3|5701
1639388100000|2021-12-13 09:35:00|4237.5|4236|4236.3|4234.8|4238.3|4236.8|4235.8|4234.3|7285
1639388400000|2021-12-13 09:40:00|4236.8|4235.3|4236.5|4235|4238.8|4237.3|4236.3|4234.8|7124
1639388700000|2021-12-13 09:45:00|4236.8|4235.3|4238.3|4236.8|4238.8|4237.3|4234.8|4233.3|14924
1639389000000|2021-12-13 09:50:00|4237.8|4236.3|4236.8|4235.3|4238.3|4236.8|4235.3|4233.8|6228
1639389300000|2021-12-13 09:55:00|4237.3|4235.8|4236.3|4234.8|4237.3|4235.8|4233.3|4231.8|6787
1639389600000|2021-12-13 10:00:00|4236.5|4235|4237.3|4235.8|4240.3|4238.8|4235.8|4234.3|14037
1639389900000|2021-12-13 10:05:00|4237.8|4236.3|4235.3|4233.8|4238.3|4236.8|4234.8|4233.3|3418
1639390200000|2021-12-13 10:10:00|4234.8|4233.3|4231.8|4230.3|4235.3|4233.8|4231.8|4230.3|2742
1639390500000|2021-12-13 10:15:00|4231.5|4230|4228.8|4227.3|4231.8|4230.3|4227.5|4226|3567
1639390800000|2021-12-13 10:20:00|4229.3|4227.8|4229.3|4227.8|4230.3|4228.8|4227.8|4226.3|16089
1639391100000|2021-12-13 10:25:00|4227.8|4226.3|4230.3|4228.8|4230.3|4228.8|4227|4225.5|2860
1639391400000|2021-12-13 10:30:00|4229.8|4228.3|4226.8|4225.3|4230.3|4228.8|4226.8|4225.3|4307
1639391700000|2021-12-13 10:35:00|4227|4225.5|4230.5|4229|4231|4229.5|4226.8|4225.3|4387
1639392000000|2021-12-13 10:40:00|4230.3|4228.8|4233|4231.5|4233.3|4231.8|4229.8|4228.3|10716
1639392300000|2021-12-13 10:45:00|4233.3|4231.8|4233.3|4231.8|4234.3|4232.8|4232.8|4231.3|3628
1639392600000|2021-12-13 10:50:00|4232.8|4231.3|4229.8|4228.3|4232.8|4231.3|4228.3|4226.8|3528
1639392900000|2021-12-13 10:55:00|4230.3|4228.8|4229.3|4227.8|4230.3|4228.8|4228.3|4226.8|4998
1639393200000|2021-12-13 11:00:00|4228.8|4227.3|4232.3|4230.8|4232.3|4230.8|4227.3|4225.8|23473
1639393500000|2021-12-13 11:05:00|4231.8|4230.3|4233.8|4232.3|4233.8|4232.3|4231.8|4230.3|16707
1639393800000|2021-12-13 11:10:00|4234.3|4232.8|4238.3|4236.8|4239.3|4237.8|4233.3|4231.8|9839
1639394100000|2021-12-13 11:15:00|4237.3|4235.8|4237.8|4236.3|4238.8|4237.3|4236.3|4234.8|2814
1639394400000|2021-12-13 11:20:00|4238.3|4236.8|4235.8|4234.3|4238.3|4236.8|4235.8|4234.3|8068
1639394700000|2021-12-13 11:25:00|4236.3|4234.8|4232.8|4231.3|4236.3|4234.8|4232.8|4231.3|3609
1639395000000|2021-12-13 11:30:00|4232.3|4230.8|4233.3|4231.8|4234.3|4232.8|4231.8|4230.3|1895
1639395300000|2021-12-13 11:35:00|4233.8|4232.3|4234.3|4232.8|4234.8|4233.3|4230.3|4228.8|8799
1639395600000|2021-12-13 11:40:00|4232.8|4231.3|4234.3|4232.8|4235.8|4234.3|4232.8|4231.3|5422
1639395900000|2021-12-13 11:45:00|4233.8|4232.3|4231.8|4230.3|4233.8|4232.3|4230.3|4228.8|9568
1639396200000|2021-12-13 11:50:00|4232.3|4230.8|4231.8|4230.3|4233.3|4231.8|4231.8|4230.3|1835
1639396500000|2021-12-13 11:55:00|4232.3|4230.8|4235.8|4234.3|4236.3|4234.8|4232.3|4230.8|7349
1639396800000|2021-12-13 12:00:00|4234.8|4233.3|4229.8|4228.3|4234.8|4233.3|4229.3|4227.8|9790
1639397100000|2021-12-13 12:05:00|4230.3|4228.8|4229.3|4227.8|4230.8|4229.3|4228.8|4227.3|2278
1639397400000|2021-12-13 12:10:00|4228.8|4227.3|4227.3|4225.8|4229.8|4228.3|4226.8|4225.3|6699
1639397700000|2021-12-13 12:15:00|4227.5|4226|4226.3|4224.8|4228.8|4227.3|4226.3|4224.8|5259
1639398000000|2021-12-13 12:20:00|4226.8|4225.3|4228.3|4226.8|4228.8|4227.3|4226.3|4224.8|12471
1639398300000|2021-12-13 12:25:00|4227.8|4226.3|4223.3|4221.8|4227.8|4226.3|4223.3|4221.8|4718
1639398600000|2021-12-13 12:30:00|4223|4221.5|4225.3|4223.8|4225.3|4223.8|4222.3|4220.8|7548
1639398900000|2021-12-13 12:35:00|4224.8|4223.3|4226.3|4224.8|4226.8|4225.3|4224.8|4223.3|6185
1639399200000|2021-12-13 12:40:00|4226.62|4225.12|4226.62|4225.12|4226.62|4225.12|4225.12|4223.62|20717
1639399500000|2021-12-13 12:45:00|4227.12|4225.62|4225.62|4224.12|4227.62|4226.12|4224.12|4222.62|12063
1639399800000|2021-12-13 12:50:00|4226.12|4224.62|4225.12|4223.62|4226.62|4225.12|4224.62|4223.12|4085
1639400100000|2021-12-13 12:55:00|4224.62|4223.12|4228.12|4226.62|4228.12|4226.62|4224.62|4223.12|3347
1639400400000|2021-12-13 13:00:00|4228.62|4227.12|4226.62|4225.12|4230.12|4228.62|4226.62|4225.12|62575
1639400700000|2021-12-13 13:05:00|4226.12|4224.62|4225.62|4224.12|4226.62|4225.12|4225.62|4224.12|43763
1639401000000|2021-12-13 13:10:00|4225.32|4223.82|4224.62|4223.12|4226.12|4224.62|4224.62|4223.12|26367
1639401300000|2021-12-13 13:15:00|4224.32|4222.82|4222.62|4221.12|4224.62|4223.12|4222.12|4220.62|5701
1639401600000|2021-12-13 13:20:00|4223.12|4221.62|4222.62|4221.12|4223.12|4221.62|4221.62|4220.12|8871
1639401900000|2021-12-13 13:25:00|4222.12|4220.62|4222.12|4220.62|4223.12|4221.62|4221.62|4220.12|2424
1639402200000|2021-12-13 13:30:00|4221.62|4220.12|4222.12|4220.62|4223.62|4222.12|4221.62|4220.12|14210
1639402500000|2021-12-13 13:35:00|4223.12|4221.62|4223.62|4222.12|4224.12|4222.62|4222.62|4221.12|16527
1639402800000|2021-12-13 13:40:00|4223.12|4221.62|4223.62|4222.12|4227.62|4226.12|4223.12|4221.62|16727
1639403100000|2021-12-13 13:45:00|4223.12|4221.62|4224.12|4222.62|4225.12|4223.62|4223.12|4221.62|8062
1639403400000|2021-12-13 13:50:00|4223.62|4222.12|4222.32|4220.82|4224.12|4222.62|4222.12|4220.62|7088
1639403700000|2021-12-13 13:55:00|4222.12|4220.62|4221.62|4220.12|4223.12|4221.62|4221.62|4220.12|20362
1639404000000|2021-12-13 14:00:00|4221.82|4220.32|4217.62|4216.12|4221.82|4220.32|4217.62|4216.12|3949
1639404300000|2021-12-13 14:05:00|4218.12|4216.62|4217.12|4215.62|4219.12|4217.62|4216.82|4215.32|7560
1639404600000|2021-12-13 14:10:00|4217.62|4216.12|4214.12|4212.62|4218.12|4216.62|4213.62|4212.12|4407
1639404900000|2021-12-13 14:15:00|4214.62|4213.12|4213.12|4211.62|4216.12|4214.62|4212.12|4210.62|4517
1639405200000|2021-12-13 14:20:00|4212.82|4211.32|4211.12|4209.62|4214.82|4213.32|4211.12|4209.62|3370
1639405500000|2021-12-13 14:25:00|4211.62|4210.12|4206.62|4205.12|4211.62|4210.12|4206.62|4205.12|18224
1639405800000|2021-12-13 14:30:00|4207.12|4205.62|4207.12|4205.62|4210.12|4208.62|4206.62|4205.12|19035
1639406100000|2021-12-13 14:35:00|4206.82|4205.32|4205.62|4204.12|4212.62|4211.12|4204.62|4203.12|10612
1639406400000|2021-12-13 14:40:00|4205.12|4203.62|4208.62|4207.12|4211.12|4209.62|4205.12|4203.62|41874
1639406700000|2021-12-13 14:45:00|4207.62|4206.12|4205.12|4203.62|4210.12|4208.62|4205.12|4203.62|65941
1639407000000|2021-12-13 14:50:00|4204.62|4203.12|4199.62|4198.12|4204.62|4203.12|4198.62|4197.12|66921
1639407300000|2021-12-13 14:55:00|4199.12|4197.62|4201.12|4199.62|4204.12|4202.62|4198.62|4197.12|7181
1639407600000|2021-12-13 15:00:00|4201.62|4200.12|4202.62|4201.12|4204.62|4203.12|4199.82|4198.32|18119
1639407900000|2021-12-13 15:05:00|4202.32|4200.82|4203.62|4202.12|4206.12|4204.62|4202.12|4200.62|35796
1639408200000|2021-12-13 15:10:00|4203.6|4202.1|4205.8|4204.3|4206.6|4205.1|4201.6|4200.1|16417
1639408500000|2021-12-13 15:15:00|4206.1|4204.6|4204.1|4202.6|4207.1|4205.6|4202.6|4201.1|9725
1639408800000|2021-12-13 15:20:00|4203.6|4202.1|4193.1|4191.6|4204.6|4203.1|4193.1|4191.6|10566
1639409100000|2021-12-13 15:25:00|4193.6|4192.1|4182.6|4181.1|4194.1|4192.6|4176.6|4175.1|17011
1639409400000|2021-12-13 15:30:00|4181.6|4180.1|4180.6|4179.1|4183.1|4181.6|4177.6|4176.1|9048
1639409700000|2021-12-13 15:35:00|4181.1|4179.6|4184.1|4182.6|4187.1|4185.6|4180.1|4178.6|22079
1639410000000|2021-12-13 15:40:00|4184.6|4183.1|4184.6|4183.1|4185.6|4184.1|4182.1|4180.6|4894
1639410300000|2021-12-13 15:45:00|4185.6|4184.1|4186.6|4185.1|4188.8|4187.3|4184.6|4183.1|13662
1639410600000|2021-12-13 15:50:00|4187.3|4185.8|4189.6|4188.1|4190.8|4189.3|4187.1|4185.6|7342
1639410900000|2021-12-13 15:55:00|4189.1|4187.6|4188.1|4186.6|4190.6|4189.1|4186.1|4184.6|4617
1639411200000|2021-12-13 16:00:00|4187.6|4186.1|4184.1|4182.6|4189.1|4187.6|4183.6|4182.1|4956
1639411500000|2021-12-13 16:05:00|4183.8|4182.3|4185.6|4184.1|4188.1|4186.6|4183.1|4181.6|6884
1639411800000|2021-12-13 16:10:00|4185.8|4184.3|4180.1|4178.6|4186.6|4185.1|4179.6|4178.1|7485
1639412100000|2021-12-13 16:15:00|4180.6|4179.1|4180.1|4178.6|4182.6|4181.1|4179.6|4178.1|8303
1639412400000|2021-12-13 16:20:00|4180.6|4179.1|4180.6|4179.1|4183.1|4181.6|4178.6|4177.1|12357
1639412700000|2021-12-13 16:25:00|4181.1|4179.6|4183.1|4181.6|4183.6|4182.1|4178.6|4177.1|29162
1639413000000|2021-12-13 16:30:00|4182.6|4181.1|4183.6|4182.1|4187.3|4185.8|4181.6|4180.1|48086
1639413300000|2021-12-13 16:35:00|4183.1|4181.6|4186.6|4185.1|4187.6|4186.1|4182.6|4181.1|21918
1639413600000|2021-12-13 16:40:00|4187.1|4185.6|4188.6|4187.1|4190.6|4189.1|4187.1|4185.6|12838
1639413900000|2021-12-13 16:45:00|4189.6|4188.1|4187.6|4186.1|4190.1|4188.6|4187.6|4186.1|5256
1639414200000|2021-12-13 16:50:00|4188.1|4186.6|4182.1|4180.6|4188.6|4187.1|4181.6|4180.1|5192
1639414500000|2021-12-13 16:55:00|4181.6|4180.1|4186.1|4184.6|4186.6|4185.1|4181.1|4179.6|2544
1639414800000|2021-12-13 17:00:00|4185.8|4184.3|4185.6|4184.1|4186.1|4184.6|4182.6|4181.1|2590
1639415100000|2021-12-13 17:05:00|4185.1|4183.6|4189.6|4188.1|4189.6|4188.1|4184.6|4183.1|3054
1639415400000|2021-12-13 17:10:00|4189.3|4187.8|4191.1|4189.6|4191.6|4190.1|4188.6|4187.1|1375
1639415700000|2021-12-13 17:15:00|4191.3|4189.8|4189.6|4188.1|4193.6|4192.1|4189.6|4188.1|3931
1639416000000|2021-12-13 17:20:00|4189.8|4188.3|4189.6|4188.1|4191.1|4189.6|4188.1|4186.6|1651
1639416300000|2021-12-13 17:25:00|4190.1|4188.6|4190.6|4189.1|4190.6|4189.1|4189.1|4187.6|954
1639416600000|2021-12-13 17:30:00|4190.1|4188.6|4191.1|4189.6|4192.6|4191.1|4190.1|4188.6|2283
1639416900000|2021-12-13 17:35:00|4190.8|4189.3|4192.6|4191.1|4193.6|4192.1|4190.1|4188.6|1533
1639417200000|2021-12-13 17:40:00|4192.1|4190.6|4193.6|4192.1|4193.6|4192.1|4191.6|4190.1|303
1639417500000|2021-12-13 17:45:00|4193.3|4191.8|4188.6|4187.1|4193.3|4191.8|4188.6|4187.1|1098
1639417800000|2021-12-13 17:50:00|4189.1|4187.6|4187.1|4185.6|4189.1|4187.6|4186.6|4185.1|679
1639418100000|2021-12-13 17:55:00|4186.8|4185.3|4188.3|4186.8|4188.6|4187.1|4186.3|4184.8|5265
1639418400000|2021-12-13 18:00:00|4188.1|4186.6|4189.6|4188.1|4190.6|4189.1|4187.1|4185.6|508
1639418700000|2021-12-13 18:05:00|4189.3|4187.8|4187.6|4186.1|4189.6|4188.1|4187.6|4186.1|6875
1639419000000|2021-12-13 18:10:00|4188.1|4186.6|4188.1|4186.6|4188.6|4187.1|4187.6|4186.1|1272
1639419300000|2021-12-13 18:15:00|4187.6|4186.1|4189.1|4187.6|4189.1|4187.6|4187.1|4185.6|306
1639419600000|2021-12-13 18:20:00|4189.6|4188.1|4188.6|4187.1|4189.6|4188.1|4187.1|4185.6|2521
1639419900000|2021-12-13 18:25:00|4188.3|4186.8|4186.6|4185.1|4188.3|4186.8|4185.6|4184.1|1142
1639420200000|2021-12-13 18:30:00|4187.1|4185.6|4184.6|4183.1|4187.6|4186.1|4183.6|4182.1|668
1639420500000|2021-12-13 18:35:00|4184.8|4183.3|4184.3|4182.8|4185.8|4184.3|4184.1|4182.6|525
1639420800000|2021-12-13 18:40:00|4184.6|4183.1|4187.1|4185.6|4188.1|4186.6|4184.1|4182.6|1371
1639421100000|2021-12-13 18:45:00|4186.8|4185.3|4185.6|4184.1|4187.1|4185.6|4185.6|4184.1|3612
1639421400000|2021-12-13 18:50:00|4186.1|4184.6|4187.1|4185.6|4187.6|4186.1|4186.1|4184.6|1960
1639421700000|2021-12-13 18:55:00|4186.6|4185.1|4188.1|4186.6|4188.6|4187.1|4186.1|4184.6|520
1639422000000|2021-12-13 19:00:00|4187.6|4186.1|4185.6|4184.1|4188.1|4186.6|4184.6|4183.1|1645
1639422300000|2021-12-13 19:05:00|4186.1|4184.6|4187.6|4186.1|4187.6|4186.1|4185.1|4183.6|651
1639422600000|2021-12-13 19:10:00|4187.1|4185.6|4188.6|4187.1|4189.1|4187.6|4187.1|4185.6|500
1639422900000|2021-12-13 19:15:00|4188.3|4186.8|4188.6|4187.1|4189.1|4187.6|4187.6|4186.1|420
1639423200000|2021-12-13 19:20:00|4189.1|4187.6|4191.6|4190.1|4191.6|4190.1|4188.6|4187.1|758
1639423500000|2021-12-13 19:25:00|4191.1|4189.6|4189.1|4187.6|4191.6|4190.1|4188.6|4187.1|356
1639423800000|2021-12-13 19:30:00|4189.3|4187.8|4190.1|4188.6|4190.6|4189.1|4188.1|4186.6|277
1639424100000|2021-12-13 19:35:00|4189.8|4188.3|4190.1|4188.6|4190.6|4189.1|4189.1|4187.6|206
1639424400000|2021-12-13 19:40:00|4190.6|4189.1|4189.1|4187.6|4190.6|4189.1|4189.1|4187.6|215
1639424700000|2021-12-13 19:45:00|4189.6|4188.1|4189.1|4187.6|4189.6|4188.1|4188.6|4187.1|202
1639425000000|2021-12-13 19:50:00|4189.3|4187.8|4191.1|4189.6|4191.1|4189.6|4189.1|4187.6|706
1639425300000|2021-12-13 19:55:00|4191.6|4190.1|4191.6|4190.1|4192.1|4190.6|4190.6|4189.1|315
1639425600000|2021-12-13 20:00:00|4192.1|4190.6|4193.1|4191.6|4193.1|4191.6|4191.1|4189.6|828
1639425900000|2021-12-13 20:05:00|4193.6|4192.1|4191.1|4189.6|4194.1|4192.6|4190.6|4189.1|2183
1639426200000|2021-12-13 20:10:00|4190.8|4189.3|4192.6|4191.1|4193.1|4191.6|4190.6|4189.1|533
1639426500000|2021-12-13 20:15:00|4193.1|4191.6|4191.6|4190.1|4193.6|4192.1|4191.1|4189.6|547
1639426800000|2021-12-13 20:20:00|4191.8|4190.3|4190.6|4189.1|4192.1|4190.6|4189.1|4187.6|1947
1639427100000|2021-12-13 20:25:00|4190.8|4189.3|4189.1|4187.6|4191.1|4189.6|4188.6|4187.1|605
1639427400000|2021-12-13 20:30:00|4188.8|4187.3|4190.6|4189.1|4191.1|4189.6|4188.6|4187.1|477
1639427700000|2021-12-13 20:35:00|4190.8|4189.3|4190.3|4188.8|4192.6|4191.1|4190.1|4188.6|657
1639428000000|2021-12-13 20:40:00|4190.6|4189.1|4187.6|4186.1|4190.6|4189.1|4187.6|4186.1|1539
1639428300000|2021-12-13 20:45:00|4188.1|4186.6|4185.1|4183.6|4188.6|4187.1|4184.8|4183.3|1924
1639428600000|2021-12-13 20:50:00|4184.8|4183.3|4178.6|4177.1|4184.8|4183.3|4177.6|4176.1|6687
1639428900000|2021-12-13 20:55:00|4178.8|4177.3|4180.8|4179.3|4182.1|4180.6|4176.8|4175.3|8335
1639429200000|2021-12-13 21:00:00|4183.85|4180.85|4181.85|4178.85|4184.15|4181.15|4177.65|4174.65|106096
1639429500000|2021-12-13 21:05:00|4181.55|4178.55|4183.15|4180.15|4183.65|4180.65|4179.75|4176.75|0
1639429800000|2021-12-13 21:10:00|4182.85|4179.85|4184.35|4181.35|4185.15|4182.15|4181.85|4178.85|0
1639430100000|2021-12-13 21:15:00|4184.15|4181.15|4184.35|4181.35|4184.55|4181.55|4182.35|4179.35|0
1639430400000|2021-12-13 21:20:00|4183.85|4180.85|4182.35|4179.35|4184.65|4181.65|4182.35|4179.35|0
1639430700000|2021-12-13 21:25:00|4182.45|4179.45|4182.85|4179.85|4183.65|4180.65|4181.85|4178.85|0
1639431000000|2021-12-13 21:30:00|4183.15|4180.15|4182.85|4179.85|4184.15|4181.15|4182.85|4179.85|0
1639431300000|2021-12-13 21:35:00|4182.55|4179.55|4184.65|4181.65|4184.65|4181.65|4182.55|4179.55|0
1639431600000|2021-12-13 21:40:00|4184.55|4181.55|4184.65|4181.65|4185.15|4182.15|4184.35|4181.35|0
1639431900000|2021-12-13 21:45:00|4184.95|4181.95|4187.65|4184.65|4188.05|4185.05|4184.95|4181.95|0
1639432200000|2021-12-13 21:50:00|4187.45|4184.45|4186.45|4183.45|4187.75|4184.75|4185.15|4182.15|0
1639432500000|2021-12-13 21:55:00|4186.75|4183.75|4185.85|4182.85|4186.75|4183.75|4185.45|4182.45|0
1639433100000|2021-12-13 22:05:00|4185.65|4182.65|4185.35|4182.35|4185.65|4182.65|4185.05|4182.05|0
1639433400000|2021-12-13 22:10:00|4185.25|4182.25|4185.85|4182.85|4185.85|4182.85|4185.25|4182.25|0
1639433700000|2021-12-13 22:15:00|4185.75|4182.75|4185.75|4182.75|4185.75|4182.75|4185.75|4182.75|0
1639434000000|2021-12-13 22:20:00|4185.45|4182.45|4185.65|4182.65|4185.65|4182.65|4185.45|4182.45|0
1639434300000|2021-12-13 22:25:00|4185.75|4182.75|4185.75|4182.75|4185.85|4182.85|4185.75|4182.75|0
1639434600000|2021-12-13 22:30:00|4185.55|4182.55|4185.55|4182.55|4185.75|4182.75|4185.35|4182.35|0
1639434900000|2021-12-13 22:35:00|4185.35|4182.35|4184.65|4181.65|4185.55|4182.55|4184.45|4181.45|0
1639435200000|2021-12-13 22:40:00|4184.55|4181.55|4184.75|4181.75|4184.95|4181.95|4184.25|4181.25|0
1639435500000|2021-12-13 22:45:00|4184.85|4181.85|4185.05|4182.05|4185.15|4182.15|4184.55|4181.55|0
1639435800000|2021-12-13 22:50:00|4184.85|4181.85|4184.75|4181.75|4184.95|4181.95|4184.75|4181.75|0
1639436100000|2021-12-13 22:55:00|4184.85|4181.85|4184.75|4181.75|4185.35|4182.35|4184.75|4181.75|0
1639436400000|2021-12-13 23:00:00|4185.55|4182.55|4188.25|4185.25|4188.25|4185.25|4185.55|4182.55|0
1639436700000|2021-12-13 23:05:00|4188.55|4185.55|4188.55|4185.55|4188.95|4185.95|4188.05|4185.05|0
1639437000000|2021-12-13 23:10:00|4188.75|4185.75|4186.95|4183.95|4188.75|4185.75|4186.45|4183.45|0
1639437300000|2021-12-13 23:15:00|4187.05|4184.05|4186.95|4183.95|4187.35|4184.35|4185.45|4182.45|0
1639437600000|2021-12-13 23:20:00|4187.25|4184.25|4186.45|4183.45|4187.45|4184.45|4185.65|4182.65|0
1639437900000|2021-12-13 23:25:00|4186.35|4183.35|4183.85|4180.85|4187.75|4184.75|4183.65|4180.65|0
1639438200000|2021-12-13 23:30:00|4184.65|4181.65|4186.75|4183.75|4186.95|4183.95|4184.55|4181.55|0
1639438500000|2021-12-13 23:35:00|4187.25|4184.25|4186.95|4183.95|4188.25|4185.25|4186.75|4183.75|0
1639438800000|2021-12-13 23:40:00|4186.75|4183.75|4187.85|4184.85|4188.25|4185.25|4186.75|4183.75|0
1639439100000|2021-12-13 23:45:00|4188.05|4185.05|4186.95|4183.95|4188.55|4185.55|4186.75|4183.75|0
1639439400000|2021-12-13 23:50:00|4187.25|4184.25|4186.95|4183.95|4187.25|4184.25|4185.95|4182.95|0
1639439700000|2021-12-13 23:55:00|4186.75|4183.75|4187.25|4184.25|4187.35|4184.35|4186.15|4183.15|0
1639440000000|2021-12-14 00:00:00|4186.95|4183.95|4189.55|4186.55|4190.05|4187.05|4186.95|4183.95|0
1639440300000|2021-12-14 00:05:00|4189.65|4186.65|4190.05|4187.05|4190.05|4187.05|4188.95|4185.95|0
1639440600000|2021-12-14 00:10:00|4190.35|4187.35|4189.55|4186.55|4191.35|4188.35|4189.25|4186.25|0
1639440900000|2021-12-14 00:15:00|4189.85|4186.85|4194.35|4192.35|4196.55|4194.55|4189.85|4186.85|1002
1639441200000|2021-12-14 00:20:00|4193.85|4191.85|4196.85|4194.85|4196.85|4194.85|4193.35|4191.35|251
1639441500000|2021-12-14 00:25:00|4196.35|4194.35|4194.35|4192.35|4197.35|4195.35|4193.85|4191.85|312
1639441800000|2021-12-14 00:30:00|4193.85|4191.85|4194.55|4192.55|4195.35|4193.35|4193.35|4191.35|468
1639442100000|2021-12-14 00:35:00|4194.35|4192.35|4190.05|4188.05|4194.85|4192.85|4190.05|4188.05|223
1639442400000|2021-12-14 00:40:00|4189.85|4187.85|4192.35|4190.35|4192.35|4190.35|4189.85|4187.85|100
1639442700000|2021-12-14 00:45:00|4193.35|4191.35|4195.35|4193.35|4195.35|4193.35|4193.05|4191.05|71
1639443000000|2021-12-14 00:50:00|4194.85|4192.85|4195.05|4193.05|4195.35|4193.35|4193.55|4191.55|44
1639443300000|2021-12-14 00:55:00|4195.35|4193.35|4195.85|4193.85|4195.85|4193.85|4194.35|4192.35|84
1639443600000|2021-12-14 01:00:00|4196.05|4194.05|4193.55|4191.55|4196.35|4194.35|4193.35|4191.35|78
1639443900000|2021-12-14 01:05:00|4193.85|4191.85|4196.35|4194.35|4196.35|4194.35|4193.85|4191.85|49
1639444200000|2021-12-14 01:10:00|4196.55|4194.55|4195.85|4193.85|4197.35|4195.35|4195.55|4193.55|70
1639444500000|2021-12-14 01:15:00|4195.55|4193.55|4194.55|4192.55|4195.55|4193.55|4193.35|4191.35|134
1639444800000|2021-12-14 01:20:00|4194.35|4192.35|4190.85|4188.85|4194.35|4192.35|4190.85|4188.85|125
1639445100000|2021-12-14 01:25:00|4191.35|4189.35|4192.05|4190.05|4192.85|4190.85|4191.35|4189.35|58
1639445400000|2021-12-14 01:30:00|4192.35|4190.35|4197.85|4195.85|4198.85|4196.85|4191.35|4189.35|158
1639445700000|2021-12-14 01:35:00|4198.05|4196.05|4194.85|4192.85|4198.35|4196.35|4194.35|4192.35|112
1639446000000|2021-12-14 01:40:00|4194.35|4192.35|4190.35|4188.35|4195.35|4193.35|4189.85|4187.85|653
1639446300000|2021-12-14 01:45:00|4190.55|4188.55|4191.55|4189.55|4192.85|4190.85|4190.35|4188.35|81
1639446600000|2021-12-14 01:50:00|4191.35|4189.35|4191.35|4189.35|4192.35|4190.35|4190.55|4188.55|31
1639446900000|2021-12-14 01:55:00|4191.55|4189.55|4191.55|4189.55|4192.35|4190.35|4190.35|4188.35|1340
1639447200000|2021-12-14 02:00:00|4191.85|4189.85|4192.35|4190.35|4193.85|4191.85|4190.35|4188.35|66
1639447500000|2021-12-14 02:05:00|4192.05|4190.05|4191.55|4189.55|4192.85|4190.85|4191.05|4189.05|447
1639447800000|2021-12-14 02:10:00|4191.35|4189.35|4191.85|4189.85|4192.05|4190.05|4190.35|4188.35|265
1639448100000|2021-12-14 02:15:00|4191.35|4189.35|4190.35|4188.35|4191.85|4189.85|4190.35|4188.35|263
1639448400000|2021-12-14 02:20:00|4190.55|4188.55|4191.85|4189.85|4192.35|4190.35|4190.55|4188.55|57
1639448700000|2021-12-14 02:25:00|4191.55|4189.55|4190.85|4188.85|4192.85|4190.85|4190.85|4188.85|425
1639449000000|2021-12-14 02:30:00|4190.55|4188.55|4190.85|4188.85|4191.85|4189.85|4188.35|4186.35|244
1639449300000|2021-12-14 02:35:00|4191.35|4189.35|4190.55|4188.55|4192.35|4190.35|4189.85|4187.85|273
1639449600000|2021-12-14 02:40:00|4190.35|4188.35|4190.85|4188.85|4191.35|4189.35|4190.35|4188.35|63
1639449900000|2021-12-14 02:45:00|4191.35|4189.35|4189.85|4187.85|4191.35|4189.35|4189.35|4187.35|129
1639450200000|2021-12-14 02:50:00|4189.55|4187.55|4188.85|4186.85|4189.55|4187.55|4187.85|4185.85|37
1639450500000|2021-12-14 02:55:00|4188.35|4186.35|4189.85|4187.85|4190.85|4188.85|4188.35|4186.35|60
1639450800000|2021-12-14 03:00:00|4190.35|4188.35|4190.85|4188.85|4190.85|4188.85|4189.85|4187.85|14
1639451100000|2021-12-14 03:05:00|4190.35|4188.35|4189.35|4187.35|4190.85|4188.85|4189.35|4187.35|376
1639451400000|2021-12-14 03:10:00|4189.85|4187.85|4191.85|4189.85|4191.85|4189.85|4189.35|4187.35|43
1639451700000|2021-12-14 03:15:00|4192.35|4190.35|4192.85|4190.85|4192.85|4190.85|4192.05|4190.05|258
1639452000000|2021-12-14 03:20:00|4192.55|4190.55|4192.85|4190.85|4193.05|4191.05|4191.35|4189.35|955
1639452300000|2021-12-14 03:25:00|4193.05|4191.05|4193.35|4191.35|4193.35|4191.35|4192.35|4190.35|8
1639452600000|2021-12-14 03:30:00|4193.05|4191.05|4190.35|4188.35|4193.35|4191.35|4190.35|4188.35|53
1639452900000|2021-12-14 03:35:00|4190.05|4188.05|4185.35|4183.35|4190.35|4188.35|4182.05|4180.05|482
1639453200000|2021-12-14 03:40:00|4185.55|4183.55|4186.55|4184.55|4186.85|4184.85|4183.85|4181.85|114
1639453500000|2021-12-14 03:45:00|4186.35|4184.35|4187.55|4185.55|4187.85|4185.85|4185.85|4183.85|87
1639453800000|2021-12-14 03:50:00|4187.85|4185.85|4190.35|4188.35|4190.85|4188.85|4187.35|4185.35|43
1639454100000|2021-12-14 03:55:00|4190.05|4188.05|4190.55|4188.55|4191.85|4189.85|4190.05|4188.05|53
1639454400000|2021-12-14 04:00:00|4190.35|4188.35|4192.05|4190.05|4192.35|4190.35|4190.35|4188.35|85
1639454700000|2021-12-14 04:05:00|4191.85|4189.85|4191.55|4189.55|4192.35|4190.35|4191.05|4189.05|18
1639455000000|2021-12-14 04:10:00|4191.35|4189.35|4189.85|4187.85|4191.55|4189.55|4189.85|4187.85|82
1639455300000|2021-12-14 04:15:00|4189.55|4187.55|4190.55|4188.55|4191.05|4189.05|4189.55|4187.55|65
1639455600000|2021-12-14 04:20:00|4190.85|4188.85|4189.85|4187.85|4190.85|4188.85|4189.85|4187.85|9
1639455900000|2021-12-14 04:25:00|4190.35|4188.35|4190.55|4188.55|4190.85|4188.85|4190.05|4188.05|3200
1639456200000|2021-12-14 04:30:00|4190.35|4188.35|4190.85|4188.85|4191.05|4189.05|4189.35|4187.35|715
1639456500000|2021-12-14 04:35:00|4191.05|4189.05|4191.05|4189.05|4191.55|4189.55|4190.85|4188.85|3697
1639456800000|2021-12-14 04:40:00|4191.35|4189.35|4191.35|4189.35|4191.85|4189.85|4190.55|4188.55|148
1639457100000|2021-12-14 04:45:00|4190.85|4188.85|4191.35|4189.35|4191.35|4189.35|4190.85|4188.85|48
1639457400000|2021-12-14 04:50:00|4191.05|4189.05|4189.35|4187.35|4191.35|4189.35|4189.35|4187.35|19
1639457700000|2021-12-14 04:55:00|4188.85|4186.85|4190.35|4188.35|4190.35|4188.35|4188.85|4186.85|31
1639458000000|2021-12-14 05:00:00|4190.05|4188.05|4189.85|4187.85|4190.35|4188.35|4188.35|4186.35|93
1639458300000|2021-12-14 05:05:00|4189.55|4187.55|4188.85|4186.85|4189.55|4187.55|4188.35|4186.35|19
1639458600000|2021-12-14 05:10:00|4189.35|4187.35|4189.35|4187.35|4189.85|4187.85|4188.85|4186.85|150
1639458900000|2021-12-14 05:15:00|4188.85|4186.85|4187.35|4185.35|4188.85|4186.85|4186.85|4184.85|526
1639459200000|2021-12-14 05:20:00|4187.55|4185.55|4186.85|4184.85|4187.85|4185.85|4186.55|4184.55|34
1639459500000|2021-12-14 05:25:00|4187.35|4185.35|4188.85|4186.85|4189.35|4187.35|4186.85|4184.85|906
1639459800000|2021-12-14 05:30:00|4189.35|4187.35|4190.05|4188.05|4190.55|4188.55|4188.05|4186.05|95
1639460100000|2021-12-14 05:35:00|4190.35|4188.35|4190.35|4188.35|4191.05|4189.05|4189.85|4187.85|126
1639460400000|2021-12-14 05:40:00|4190.55|4188.55|4189.05|4187.05|4191.35|4189.35|4188.85|4186.85|137
1639460700000|2021-12-14 05:45:00|4189.35|4187.35|4189.35|4187.35|4189.85|4187.85|4188.85|4186.85|10
1639461000000|2021-12-14 05:50:00|4189.05|4187.05|4186.85|4184.85|4189.55|4187.55|4186.85|4184.85|59
1639461300000|2021-12-14 05:55:00|4187.35|4185.35|4188.05|4186.05|4188.35|4186.35|4185.85|4183.85|216
1639461600000|2021-12-14 06:00:00|4187.85|4185.85|4188.35|4186.35|4189.35|4187.35|4186.85|4184.85|250
1639461900000|2021-12-14 06:05:00|4188.55|4186.55|4187.85|4185.85|4188.85|4186.85|4186.85|4184.85|192
1639462200000|2021-12-14 06:10:00|4187.35|4185.35|4184.35|4182.35|4187.35|4185.35|4183.35|4181.35|208
1639462500000|2021-12-14 06:15:00|4184.55|4182.55|4184.35|4182.35|4185.05|4183.05|4183.35|4181.35|1363
1639462800000|2021-12-14 06:20:00|4184.55|4182.55|4186.35|4184.35|4186.35|4184.35|4184.35|4182.35|74
1639463100000|2021-12-14 06:25:00|4186.85|4184.85|4187.55|4185.55|4188.35|4186.35|4186.55|4184.55|189
1639463400000|2021-12-14 06:30:00|4187.85|4185.85|4189.85|4187.85|4190.05|4188.05|4187.35|4185.35|109
1639463700000|2021-12-14 06:35:00|4189.35|4187.35|4189.85|4187.85|4190.05|4188.05|4189.35|4187.35|73
1639464000000|2021-12-14 06:40:00|4189.35|4187.35|4189.85|4187.85|4189.85|4187.85|4188.85|4186.85|49
1639464300000|2021-12-14 06:45:00|4190.05|4188.05|4194.05|4192.05|4194.35|4192.35|4190.05|4188.05|199
1639464600000|2021-12-14 06:50:00|4193.85|4191.85|4192.85|4190.85|4194.85|4192.85|4192.35|4190.35|162
1639464900000|2021-12-14 06:55:00|4192.35|4190.35|4191.85|4189.85|4193.35|4191.35|4191.35|4189.35|178
1639465200000|2021-12-14 07:00:00|4191.6|4190.1|4193.3|4191.8|4194.1|4192.6|4190.1|4188.6|922
1639465500000|2021-12-14 07:05:00|4193.1|4191.6|4189.8|4188.3|4193.6|4192.1|4189.6|4188.1|757
1639465800000|2021-12-14 07:10:00|4189.6|4188.1|4193.6|4192.1|4194.1|4192.6|4188.6|4187.1|593
1639466100000|2021-12-14 07:15:00|4193.8|4192.3|4196.1|4194.6|4196.6|4195.1|4192.6|4191.1|463
1639466400000|2021-12-14 07:20:00|4196.3|4194.8|4195.1|4193.6|4197.1|4195.6|4194.6|4193.1|736
1639466700000|2021-12-14 07:25:00|4194.8|4193.3|4195.1|4193.6|4196.6|4195.1|4194.3|4192.8|656
1639467000000|2021-12-14 07:30:00|4195.3|4193.8|4195.6|4194.1|4197.1|4195.6|4195.1|4193.6|5681
1639467300000|2021-12-14 07:35:00|4196.1|4194.6|4194.1|4192.6|4196.1|4194.6|4194.1|4192.6|2289
1639467600000|2021-12-14 07:40:00|4194.3|4192.8|4197.6|4196.1|4198.6|4197.1|4194.1|4192.6|1402
1639467900000|2021-12-14 07:45:00|4197.8|4196.3|4198.1|4196.6|4198.6|4197.1|4195.3|4193.8|1753
1639468200000|2021-12-14 07:50:00|4198.6|4197.1|4200.6|4199.1|4201.6|4200.1|4198.1|4196.6|2889
1639468500000|2021-12-14 07:55:00|4200.8|4199.3|4198.6|4197.1|4201.1|4199.6|4197.6|4196.1|1361
1639468800000|2021-12-14 08:00:00|4198.3|4196.8|4206.6|4205.1|4208.1|4206.6|4198.1|4196.6|9044
1639469100000|2021-12-14 08:05:00|4207.1|4205.6|4209.6|4208.1|4211.1|4209.6|4206.6|4205.1|20646
1639469400000|2021-12-14 08:10:00|4210.1|4208.6|4210.1|4208.6|4213.1|4211.6|4209.3|4207.8|16010
1639469700000|2021-12-14 08:15:00|4209.1|4207.6|4204.6|4203.1|4209.6|4208.1|4204.1|4202.6|18616
1639470000000|2021-12-14 08:20:00|4204.3|4202.8|4207.1|4205.6|4209.1|4207.6|4203.1|4201.6|11059
1639470300000|2021-12-14 08:25:00|4206.6|4205.1|4205.1|4203.6|4208.1|4206.6|4204.1|4202.6|30991
1639470600000|2021-12-14 08:30:00|4205.6|4204.1|4204.1|4202.6|4207.6|4206.1|4203.1|4201.6|6386
1639470900000|2021-12-14 08:35:00|4204.3|4202.8|4206.1|4204.6|4206.1|4204.6|4200.6|4199.1|13084
1639471200000|2021-12-14 08:40:00|4205.45|4203.95|4207.95|4206.45|4208.45|4206.95|4203.95|4202.45|15880
1639471500000|2021-12-14 08:45:00|4207.45|4205.95|4205.45|4203.95|4208.45|4206.95|4205.45|4203.95|21627
1639471800000|2021-12-14 08:50:00|4205.95|4204.45|4205.45|4203.95|4206.95|4205.45|4203.45|4201.95|24915
1639472100000|2021-12-14 08:55:00|4203.95|4202.45|4201.45|4199.95|4205.45|4203.95|4201.45|4199.95|22589
1639472400000|2021-12-14 09:00:00|4201.95|4200.45|4200.45|4198.95|4202.45|4200.95|4199.95|4198.45|23293
1639472700000|2021-12-14 09:05:00|4199.95|4198.45|4206.95|4205.45|4207.45|4205.95|4199.95|4198.45|19130
1639473000000|2021-12-14 09:10:00|4207.45|4205.95|4201.95|4200.45|4207.95|4206.45|4200.45|4198.95|8192
1639473300000|2021-12-14 09:15:00|4202.45|4200.95|4203.95|4202.45|4204.45|4202.95|4201.45|4199.95|3514
1639473600000|2021-12-14 09:20:00|4204.45|4202.95|4202.95|4201.45|4206.45|4204.95|4202.45|4200.95|9302
1639473900000|2021-12-14 09:25:00|4202.45|4200.95|4199.95|4198.45|4203.95|4202.45|4199.95|4198.45|27858
1639474200000|2021-12-14 09:30:00|4199.45|4197.95|4201.45|4199.95|4202.45|4200.95|4198.95|4197.45|5921
1639474500000|2021-12-14 09:35:00|4200.95|4199.45|4192.95|4191.45|4200.95|4199.45|4192.45|4190.95|12753
1639474800000|2021-12-14 09:40:00|4192.45|4190.95|4192.45|4190.95|4195.45|4193.95|4189.65|4188.15|4455
1639475100000|2021-12-14 09:45:00|4191.95|4190.45|4191.95|4190.45|4194.95|4193.45|4190.45|4188.95|3823
1639475400000|2021-12-14 09:50:00|4192.45|4190.95|4183.45|4181.95|4192.45|4190.95|4183.15|4181.65|13830
1639475700000|2021-12-14 09:55:00|4183.65|4182.15|4183.95|4182.45|4185.65|4184.15|4181.65|4180.15|7538
1639476000000|2021-12-14 10:00:00|4183.45|4181.95|4181.95|4180.45|4184.45|4182.95|4179.95|4178.45|22923
1639476300000|2021-12-14 10:05:00|4181.45|4179.95|4184.95|4183.45|4184.95|4183.45|4179.95|4178.45|22214
1639476600000|2021-12-14 10:10:00|4184.45|4182.95|4183.45|4181.95|4184.45|4182.95|4180.45|4178.95|24389
1639476900000|2021-12-14 10:15:00|4183.95|4182.45|4179.95|4178.45|4184.45|4182.95|4178.95|4177.45|35773
1639477200000|2021-12-14 10:20:00|4180.15|4178.65|4182.45|4180.95|4183.45|4181.95|4178.95|4177.45|13090
1639477500000|2021-12-14 10:25:00|4182.95|4181.45|4183.45|4181.95|4184.95|4183.45|4179.95|4178.45|30912
1639477800000|2021-12-14 10:30:00|4183.95|4182.45|4185.45|4183.95|4185.95|4184.45|4183.45|4181.95|17654
1639478100000|2021-12-14 10:35:00|4183.95|4182.45|4183.95|4182.45|4185.95|4184.45|4183.45|4181.95|65925
1639478400000|2021-12-14 10:40:00|4184.45|4182.95|4184.45|4182.95|4186.45|4184.95|4183.95|4182.45|3639
1639478700000|2021-12-14 10:45:00|4184.95|4183.45|4181.45|4179.95|4186.45|4184.95|4180.65|4179.15|5287
1639479000000|2021-12-14 10:50:00|4181.95|4180.45|4178.65|4177.15|4181.95|4180.45|4177.95|4176.45|6706
1639479300000|2021-12-14 10:55:00|4178.45|4176.95|4182.95|4181.45|4183.95|4182.45|4178.45|4176.95|13118
1639479600000|2021-12-14 11:00:00|4182.45|4180.95|4186.45|4184.95|4186.45|4184.95|4182.45|4180.95|7212
1639479900000|2021-12-14 11:05:00|4186.95|4185.45|4188.95|4187.45|4188.95|4187.45|4185.45|4183.95|19922
1639480200000|2021-12-14 11:10:00|4189.45|4187.95|4189.45|4187.95|4190.95|4189.45|4188.45|4186.95|4861
1639480500000|2021-12-14 11:15:00|4188.95|4187.45|4187.95|4186.45|4190.45|4188.95|4187.45|4185.95|13003
1639480800000|2021-12-14 11:20:00|4187.45|4185.95|4188.45|4186.95|4189.45|4187.95|4186.95|4185.45|7750
1639481100000|2021-12-14 11:25:00|4188.95|4187.45|4186.45|4184.95|4188.95|4187.45|4184.45|4182.95|12924
1639481400000|2021-12-14 11:30:00|4186.95|4185.45|4183.95|4182.45|4188.45|4186.95|4183.65|4182.15|14665
1639481700000|2021-12-14 11:35:00|4184.45|4182.95|4183.95|4182.45|4185.95|4184.45|4183.45|4181.95|7493
1639482000000|2021-12-14 11:40:00|4183.45|4181.95|4182.45|4180.95|4183.45|4181.95|4180.95|4179.45|12069
1639482300000|2021-12-14 11:45:00|4181.95|4180.45|4181.45|4179.95|4187.45|4185.95|4180.45|4178.95|5134
1639482600000|2021-12-14 11:50:00|4180.95|4179.45|4181.95|4180.45|4182.95|4181.45|4180.45|4178.95|6858
1639482900000|2021-12-14 11:55:00|4182.15|4180.65|4184.45|4182.95|4184.95|4183.45|4182.15|4180.65|4268
1639483200000|2021-12-14 12:00:00|4184.95|4183.45|4187.45|4185.95|4188.45|4186.95|4182.95|4181.45|3761
1639483500000|2021-12-14 12:05:00|4187.65|4186.15|4186.95|4185.45|4187.95|4186.45|4185.45|4183.95|3634
1639483800000|2021-12-14 12:10:00|4187.45|4185.95|4188.45|4186.95|4188.45|4186.95|4186.45|4184.95|3552
1639484100000|2021-12-14 12:15:00|4187.95|4186.45|4189.45|4187.95|4189.95|4188.45|4187.95|4186.45|2973
1639484400000|2021-12-14 12:20:00|4189.65|4188.15|4190.95|4189.45|4190.95|4189.45|4188.95|4187.45|1953
1639484700000|2021-12-14 12:25:00|4190.65|4189.15|4189.95|4188.45|4191.45|4189.95|4189.45|4187.95|9256
1639485000000|2021-12-14 12:30:00|4189.65|4188.15|4188.45|4186.95|4189.95|4188.45|4187.45|4185.95|6770
1639485300000|2021-12-14 12:35:00|4187.95|4186.45|4185.95|4184.45|4188.95|4187.45|4185.95|4184.45|9854
1639485600000|2021-12-14 12:40:00|4186.13|4184.63|4186.13|4184.63|4187.63|4186.13|4184.63|4183.13|1683
1639485900000|2021-12-14 12:45:00|4186.63|4185.13|4186.13|4184.63|4186.63|4185.13|4185.33|4183.83|6890
1639486200000|2021-12-14 12:50:00|4186.63|4185.13|4188.13|4186.63|4189.13|4187.63|4186.13|4184.63|2107
1639486500000|2021-12-14 12:55:00|4187.83|4186.33|4187.13|4185.63|4188.63|4187.13|4187.13|4185.63|6206
1639486800000|2021-12-14 13:00:00|4187.63|4186.13|4185.13|4183.63|4187.63|4186.13|4185.13|4183.63|2549
1639487100000|2021-12-14 13:05:00|4185.63|4184.13|4187.13|4185.63|4188.13|4186.63|4184.13|4182.63|3447
1639487400000|2021-12-14 13:10:00|4187.63|4186.13|4186.83|4185.33|4188.63|4187.13|4186.63|4185.13|8081
1639487700000|2021-12-14 13:15:00|4186.63|4185.13|4187.13|4185.63|4188.13|4186.63|4186.63|4185.13|15621
1639488000000|2021-12-14 13:20:00|4186.63|4185.13|4185.13|4183.63|4187.13|4185.63|4183.63|4182.13|15762
1639488300000|2021-12-14 13:25:00|4185.33|4183.83|4184.83|4183.33|4186.13|4184.63|4183.63|4182.13|10403
1639488600000|2021-12-14 13:30:00|4185.13|4183.63|4173.13|4171.63|4185.33|4183.83|4173.13|4171.63|8261
1639488900000|2021-12-14 13:35:00|4173.33|4171.83|4174.13|4172.63|4177.13|4175.63|4173.13|4171.63|9917
1639489200000|2021-12-14 13:40:00|4173.63|4172.13|4166.13|4164.63|4174.13|4172.63|4165.13|4163.63|8584
1639489500000|2021-12-14 13:45:00|4165.63|4164.13|4163.13|4161.63|4167.33|4165.83|4162.63|4161.13|11885
1639489800000|2021-12-14 13:50:00|4162.63|4161.13|4164.13|4162.63|4166.13|4164.63|4161.63|4160.13|12950
1639490100000|2021-12-14 13:55:00|4163.63|4162.13|4165.13|4163.63|4168.33|4166.83|4163.63|4162.13|5577
1639490400000|2021-12-14 14:00:00|4164.13|4162.63|4168.63|4167.13|4168.63|4167.13|4162.63|4161.13|10712
1639490700000|2021-12-14 14:05:00|4168.13|4166.63|4164.63|4163.13|4169.13|4167.63|4164.63|4163.13|25313
1639491000000|2021-12-14 14:10:00|4165.13|4163.63|4164.13|4162.63|4165.63|4164.13|4160.63|4159.13|10445
1639491300000|2021-12-14 14:15:00|4163.63|4162.13|4160.63|4159.13|4164.63|4163.13|4159.63|4158.13|36013
1639491600000|2021-12-14 14:20:00|4160.13|4158.63|4154.63|4153.13|4161.13|4159.63|4154.63|4153.13|31899
1639491900000|2021-12-14 14:25:00|4155.13|4153.63|4156.63|4155.13|4157.63|4156.13|4154.63|4153.13|75505
1639492200000|2021-12-14 14:30:00|4156.13|4154.63|4160.13|4158.63|4162.63|4161.13|4155.13|4153.63|19917
1639492500000|2021-12-14 14:35:00|4160.63|4159.13|4163.13|4161.63|4166.13|4164.63|4157.63|4156.13|25253
1639492800000|2021-12-14 14:40:00|4163.63|4162.13|4172.63|4171.13|4172.63|4171.13|4163.63|4162.13|13936
1639493100000|2021-12-14 14:45:00|4173.13|4171.63|4174.13|4172.63|4176.13|4174.63|4170.63|4169.13|10987
1639493400000|2021-12-14 14:50:00|4175.13|4173.63|4170.33|4168.83|4175.63|4174.13|4168.63|4167.13|24044
1639493700000|2021-12-14 14:55:00|4170.13|4168.63|4169.13|4167.63|4175.13|4173.63|4167.63|4166.13|16881
1639494000000|2021-12-14 15:00:00|4168.63|4167.13|4166.13|4164.63|4173.13|4171.63|4166.13|4164.63|26973
1639494300000|2021-12-14 15:05:00|4166.63|4165.13|4167.63|4166.13|4171.63|4170.13|4165.33|4163.83|39026
1639494600000|2021-12-14 15:10:00|4167.68|4166.18|4161.18|4159.68|4167.68|4166.18|4158.18|4156.68|5867
1639494900000|2021-12-14 15:15:00|4160.68|4159.18|4160.18|4158.68|4161.68|4160.18|4156.68|4155.18|7455
1639495200000|2021-12-14 15:20:00|4160.68|4159.18|4169.18|4167.68|4169.68|4168.18|4158.68|4157.18|40065
1639495500000|2021-12-14 15:25:00|4168.88|4167.38|4173.68|4172.18|4175.18|4173.68|4168.68|4167.18|14067
1639495800000|2021-12-14 15:30:00|4173.18|4171.68|4170.18|4168.68|4174.18|4172.68|4169.18|4167.68|7975
1639496100000|2021-12-14 15:35:00|4169.68|4168.18|4165.18|4163.68|4170.68|4169.18|4164.68|4163.18|9804
1639496400000|2021-12-14 15:40:00|4166.18|4164.68|4163.68|4162.18|4167.18|4165.68|4162.18|4160.68|19236
1639496700000|2021-12-14 15:45:00|4164.38|4162.88|4154.68|4153.18|4164.38|4162.88|4152.68|4151.18|12978
1639497000000|2021-12-14 15:50:00|4154.38|4152.88|4150.18|4148.68|4155.18|4153.68|4150.18|4148.68|12796
1639497300000|2021-12-14 15:55:00|4150.68|4149.18|4148.18|4146.68|4150.88|4149.38|4145.18|4143.68|8936
1639497600000|2021-12-14 16:00:00|4147.68|4146.18|4147.68|4146.18|4148.18|4146.68|4142.68|4141.18|27203
1639497900000|2021-12-14 16:05:00|4147.18|4145.68|4149.18|4147.68|4151.18|4149.68|4147.18|4145.68|25796
1639498200000|2021-12-14 16:10:00|4148.68|4147.18|4145.38|4143.88|4151.68|4150.18|4145.18|4143.68|9994
1639498500000|2021-12-14 16:15:00|4145.18|4143.68|4149.18|4147.68|4151.68|4150.18|4145.18|4143.68|6369
1639498800000|2021-12-14 16:20:00|4148.68|4147.18|4149.68|4148.18|4151.68|4150.18|4147.68|4146.18|8505
1639499100000|2021-12-14 16:25:00|4149.38|4147.88|4152.68|4151.18|4153.88|4152.38|4148.68|4147.18|29069
1639499400000|2021-12-14 16:30:00|4153.18|4151.68|4145.18|4143.68|4154.18|4152.68|4145.18|4143.68|41452
1639499700000|2021-12-14 16:35:00|4144.68|4143.18|4143.18|4141.68|4146.18|4144.68|4141.68|4140.18|27335
1639500000000|2021-12-14 16:40:00|4142.68|4141.18|4145.68|4144.18|4149.68|4148.18|4142.68|4141.18|16682
1639500300000|2021-12-14 16:45:00|4145.18|4143.68|4145.18|4143.68|4146.68|4145.18|4144.18|4142.68|3006
1639500600000|2021-12-14 16:50:00|4145.38|4143.88|4144.68|4143.18|4147.18|4145.68|4143.18|4141.68|9487
1639500900000|2021-12-14 16:55:00|4144.38|4142.88|4142.68|4141.18|4146.68|4145.18|4139.68|4138.18|2999
1639501200000|2021-12-14 17:00:00|4142.18|4140.68|4139.68|4138.18|4142.68|4141.18|4139.18|4137.68|19880
1639501500000|2021-12-14 17:05:00|4139.18|4137.68|4140.68|4139.18|4141.68|4140.18|4138.18|4136.68|1887
1639501800000|2021-12-14 17:10:00|4141.18|4139.68|4140.68|4139.18|4142.18|4140.68|4140.18|4138.68|3211
1639502100000|2021-12-14 17:15:00|4140.18|4138.68|4140.18|4138.68|4141.18|4139.68|4137.68|4136.18|1860
1639502400000|2021-12-14 17:20:00|4140.38|4138.88|4139.68|4138.18|4142.18|4140.68|4138.68|4137.18|2757
1639502700000|2021-12-14 17:25:00|4140.18|4138.68|4142.68|4141.18|4142.68|4141.18|4139.18|4137.68|656
1639503000000|2021-12-14 17:30:00|4142.18|4140.68|4143.18|4141.68|4143.18|4141.68|4140.18|4138.68|1883
1639503300000|2021-12-14 17:35:00|4143.68|4142.18|4139.18|4137.68|4143.68|4142.18|4139.18|4137.68|1561
1639503600000|2021-12-14 17:40:00|4139.68|4138.18|4138.38|4136.88|4139.68|4138.18|4138.18|4136.68|2422
1639503900000|2021-12-14 17:45:00|4138.18|4136.68|4137.68|4136.18|4140.18|4138.68|4136.18|4134.68|2643
1639504200000|2021-12-14 17:50:00|4137.88|4136.38|4139.68|4138.18|4140.18|4138.68|4137.68|4136.18|974
1639504500000|2021-12-14 17:55:00|4139.18|4137.68|4139.18|4137.68|4140.18|4138.68|4138.18|4136.68|1475
1639504800000|2021-12-14 18:00:00|4138.68|4137.18|4141.18|4139.68|4141.68|4140.18|4137.18|4135.68|2122
1639505100000|2021-12-14 18:05:00|4140.68|4139.18|4144.68|4143.18|4145.18|4143.68|4140.68|4139.18|1264
1639505400000|2021-12-14 18:10:00|4144.38|4142.88|4143.68|4142.18|4145.68|4144.18|4143.38|4141.88|759
1639505700000|2021-12-14 18:15:00|4143.88|4142.38|4142.68|4141.18|4144.18|4142.68|4141.68|4140.18|471
1639506000000|2021-12-14 18:20:00|4143.18|4141.68|4142.68|4141.18|4143.38|4141.88|4141.68|4140.18|522
1639506300000|2021-12-14 18:25:00|4142.18|4140.68|4145.18|4143.68|4146.18|4144.68|4141.68|4140.18|666
1639506600000|2021-12-14 18:30:00|4144.68|4143.18|4144.18|4142.68|4145.18|4143.68|4143.68|4142.18|501
1639506900000|2021-12-14 18:35:00|4144.38|4142.88|4144.68|4143.18|4146.18|4144.68|4143.68|4142.18|1404
1639507200000|2021-12-14 18:40:00|4144.88|4143.38|4143.68|4142.18|4145.18|4143.68|4143.18|4141.68|1642
1639507500000|2021-12-14 18:45:00|4144.18|4142.68|4143.68|4142.18|4145.18|4143.68|4143.68|4142.18|868
1639507800000|2021-12-14 18:50:00|4143.88|4142.38|4143.18|4141.68|4145.18|4143.68|4142.18|4140.68|1357
1639508100000|2021-12-14 18:55:00|4142.88|4141.38|4143.18|4141.68|4143.68|4142.18|4141.68|4140.18|707
1639508400000|2021-12-14 19:00:00|4142.68|4141.18|4145.68|4144.18|4146.68|4145.18|4142.18|4140.68|505
1639508700000|2021-12-14 19:05:00|4145.88|4144.38|4151.68|4150.18|4151.68|4150.18|4145.68|4144.18|1208
1639509000000|2021-12-14 19:10:00|4151.38|4149.88|4151.18|4149.68|4153.68|4152.18|4150.68|4149.18|1387
1639509300000|2021-12-14 19:15:00|4151.38|4149.88|4151.68|4150.18|4152.68|4151.18|4151.18|4149.68|440
1639509600000|2021-12-14 19:20:00|4152.18|4150.68|4153.18|4151.68|4153.18|4151.68|4150.18|4148.68|845
1639509900000|2021-12-14 19:25:00|4153.68|4152.18|4151.18|4149.68|4154.18|4152.68|4151.18|4149.68|726
1639510200000|2021-12-14 19:30:00|4151.68|4150.18|4155.18|4153.68|4155.68|4154.18|4151.18|4149.68|734
1639510500000|2021-12-14 19:35:00|4154.88|4153.38|4155.68|4154.18|4156.18|4154.68|4153.18|4151.68|1047
1639510800000|2021-12-14 19:40:00|4156.18|4154.68|4157.18|4155.68|4157.68|4156.18|4155.18|4153.68|1307
1639511100000|2021-12-14 19:45:00|4156.68|4155.18|4156.68|4155.18|4159.18|4157.68|4156.68|4155.18|1128
1639511400000|2021-12-14 19:50:00|4156.18|4154.68|4156.68|4155.18|4157.18|4155.68|4155.18|4153.68|1278
1639511700000|2021-12-14 19:55:00|4157.18|4155.68|4157.68|4156.18|4157.68|4156.18|4155.68|4154.18|1641
1639512000000|2021-12-14 20:00:00|4157.18|4155.68|4162.68|4161.18|4163.18|4161.68|4156.68|4155.18|1611
1639512300000|2021-12-14 20:05:00|4163.18|4161.68|4163.18|4161.68|4163.68|4162.18|4160.68|4159.18|942
1639512600000|2021-12-14 20:10:00|4162.68|4161.18|4161.68|4160.18|4164.68|4163.18|4160.68|4159.18|998
1639512900000|2021-12-14 20:15:00|4162.18|4160.68|4164.68|4163.18|4164.68|4163.18|4160.68|4159.18|586
1639513200000|2021-12-14 20:20:00|4164.18|4162.68|4164.18|4162.68|4164.68|4163.18|4162.68|4161.18|998
1639513500000|2021-12-14 20:25:00|4163.88|4162.38|4166.68|4165.18|4166.68|4165.18|4163.68|4162.18|1041
1639513800000|2021-12-14 20:30:00|4166.38|4164.88|4167.68|4166.18|4168.68|4167.18|4165.68|4164.18|855
1639514100000|2021-12-14 20:35:00|4167.38|4165.88|4167.18|4165.68|4169.68|4168.18|4166.68|4165.18|1811
1639514400000|2021-12-14 20:40:00|4166.68|4165.18|4161.18|4159.68|4167.18|4165.68|4160.88|4159.38|1022
1639514700000|2021-12-14 20:45:00|4160.68|4159.18|4160.68|4159.18|4163.68|4162.18|4159.68|4158.18|1053
1639515000000|2021-12-14 20:50:00|4161.18|4159.68|4156.68|4155.18|4162.68|4161.18|4156.18|4154.68|1997
1639515300000|2021-12-14 20:55:00|4157.18|4155.68|4166.38|4164.88|4166.38|4164.88|4156.68|4155.18|2970
1639515600000|2021-12-14 21:00:00|4166.18|4164.68|4165.13|4162.13|4167.93|4164.93|4163.03|4160.03|28336
1639515900000|2021-12-14 21:05:00|4164.43|4161.43|4166.63|4163.63|4166.93|4163.93|4164.43|4161.43|0
1639516200000|2021-12-14 21:10:00|4166.23|4163.23|4163.03|4160.03|4166.93|4163.93|4162.23|4159.23|0
1639516500000|2021-12-14 21:15:00|4163.33|4160.33|4164.03|4161.03|4164.03|4161.03|4162.53|4159.53|0
1639516800000|2021-12-14 21:20:00|4163.83|4160.83|4165.13|4162.13|4165.13|4162.13|4163.33|4160.33|0
1639517100000|2021-12-14 21:25:00|4165.33|4162.33|4164.53|4161.53|4165.33|4162.33|4164.33|4161.33|0
1639517400000|2021-12-14 21:30:00|4164.83|4161.83|4165.33|4162.33|4166.63|4163.63|4164.83|4161.83|0
1639517700000|2021-12-14 21:35:00|4165.83|4162.83|4166.23|4163.23|4166.43|4163.43|4165.83|4162.83|0
1639518000000|2021-12-14 21:40:00|4166.43|4163.43|4166.93|4163.93|4167.13|4164.13|4166.43|4163.43|0
1639518300000|2021-12-14 21:45:00|4167.13|4164.13|4167.43|4164.43|4167.43|4164.43|4165.63|4162.63|0
1639518600000|2021-12-14 21:50:00|4167.73|4164.73|4167.73|4164.73|4167.93|4164.93|4167.73|4164.73|0
1639518900000|2021-12-14 21:55:00|4167.93|4164.93|4167.13|4164.13|4167.93|4164.93|4167.13|4164.13|0
1639519200000|2021-12-14 22:00:00|4167.23|4164.23|4167.13|4164.13|4167.43|4164.43|4166.73|4163.73|0
1639519500000|2021-12-14 22:05:00|4167.03|4164.03|4166.53|4163.53|4167.03|4164.03|4166.43|4163.43|0
1639519800000|2021-12-14 22:10:00|4166.83|4163.83|4166.93|4163.93|4166.93|4163.93|4166.83|4163.83|0
1639520100000|2021-12-14 22:15:00|4167.03|4164.03|4166.83|4163.83|4167.03|4164.03|4166.63|4163.63|0
1639520400000|2021-12-14 22:20:00|4166.73|4163.73|4166.73|4163.73|4166.93|4163.93|4166.73|4163.73|0
1639520700000|2021-12-14 22:25:00|4166.53|4163.53|4166.63|4163.63|4166.73|4163.73|4166.53|4163.53|0
1639521000000|2021-12-14 22:30:00|4166.73|4163.73|4166.73|4163.73|4166.73|4163.73|4166.53|4163.53|0
1639521300000|2021-12-14 22:35:00|4167.03|4164.03|4166.43|4163.43|4167.03|4164.03|4166.23|4163.23|0
1639521600000|2021-12-14 22:40:00|4166.33|4163.33|4166.23|4163.23|4166.33|4163.33|4166.23|4163.23|0
1639521900000|2021-12-14 22:45:00|4166.33|4163.33|4166.43|4163.43|4166.53|4163.53|4166.33|4163.33|0
1639522200000|2021-12-14 22:50:00|4166.53|4163.53|4166.73|4163.73|4166.73|4163.73|4166.53|4163.53|0
1639522500000|2021-12-14 22:55:00|4166.93|4163.93|4166.83|4163.83|4167.23|4164.23|4166.83|4163.83|0
1639522800000|2021-12-14 23:00:00|4167.03|4164.03|4167.93|4164.93|4168.23|4165.23|4166.23|4163.23|0
1639523100000|2021-12-14 23:05:00|4168.23|4165.23|4167.93|4164.93|4168.23|4165.23|4167.43|4164.43|0
1639523400000|2021-12-14 23:10:00|4168.03|4165.03|4170.23|4167.23|4170.23|4167.23|4167.93|4164.93|0
1639523700000|2021-12-14 23:15:00|4170.03|4167.03|4167.93|4164.93|4170.23|4167.23|4167.93|4164.93|0
1639524000000|2021-12-14 23:20:00|4168.23|4165.23|4165.13|4162.13|4169.23|4166.23|4165.13|4162.13|0
1639524300000|2021-12-14 23:25:00|4165.33|4162.33|4163.33|4160.33|4166.13|4163.13|4163.33|4160.33|0
1639524600000|2021-12-14 23:30:00|4163.83|4160.83|4164.83|4161.83|4164.83|4161.83|4162.23|4159.23|0
1639524900000|2021-12-14 23:35:00|4164.33|4161.33|4163.53|4160.53|4165.13|4162.13|4163.03|4160.03|0
1639525200000|2021-12-14 23:40:00|4163.83|4160.83|4165.33|4162.33|4165.63|4162.63|4163.03|4160.03|0
1639525500000|2021-12-14 23:45:00|4165.13|4162.13|4165.63|4162.63|4165.63|4162.63|4164.53|4161.53|0
1639525800000|2021-12-14 23:50:00|4165.33|4162.33|4166.53|4163.53|4166.93|4163.93|4164.93|4161.93|0
1639526100000|2021-12-14 23:55:00|4166.43|4163.43|4165.33|4162.33|4166.93|4163.93|4165.33|4162.33|0
1639526400000|2021-12-15 00:00:00|4165.83|4162.83|4167.93|4164.93|4167.93|4164.93|4164.83|4161.83|0
1639526700000|2021-12-15 00:05:00|4168.23|4165.23|4168.73|4165.73|4170.03|4167.03|4167.73|4164.73|0
1639527000000|2021-12-15 00:10:00|4168.83|4165.83|4167.53|4164.53|4169.03|4166.03|4167.23|4164.23|0
1639527300000|2021-12-15 00:15:00|4167.23|4164.23|4171.43|4169.43|4172.93|4170.93|4167.23|4164.23|920
1639527600000|2021-12-15 00:20:00|4171.13|4169.13|4170.43|4168.43|4171.63|4169.63|4168.43|4166.43|178
1639527900000|2021-12-15 00:25:00|4170.93|4168.93|4172.13|4170.13|4172.43|4170.43|4170.43|4168.43|97
1639528200000|2021-12-15 00:30:00|4172.43|4170.43|4170.93|4168.93|4172.93|4170.93|4170.43|4168.43|108
1639528500000|2021-12-15 00:35:00|4171.43|4169.43|4170.43|4168.43|4171.43|4169.43|4170.43|4168.43|222
1639528800000|2021-12-15 00:40:00|4170.13|4168.13|4167.93|4165.93|4170.93|4168.93|4167.93|4165.93|102
1639529100000|2021-12-15 00:45:00|4168.43|4166.43|4166.43|4164.43|4168.43|4166.43|4166.43|4164.43|103
1639529400000|2021-12-15 00:50:00|4166.13|4164.13|4166.93|4164.93|4168.43|4166.43|4165.93|4163.93|164
1639529700000|2021-12-15 00:55:00|4167.43|4165.43|4167.93|4165.93|4168.13|4166.13|4165.93|4163.93|304
1639530000000|2021-12-15 01:00:00|4168.63|4166.63|4164.93|4162.93|4168.93|4166.93|4162.93|4160.93|416
1639530300000|2021-12-15 01:05:00|4164.43|4162.43|4162.93|4160.93|4164.63|4162.63|4162.43|4160.43|83
1639530600000|2021-12-15 01:10:00|4162.63|4160.63|4160.13|4158.13|4163.43|4161.43|4160.13|4158.13|120
1639530900000|2021-12-15 01:15:00|4160.43|4158.43|4158.93|4156.93|4160.43|4158.43|4156.43|4154.43|514
1639531200000|2021-12-15 01:20:00|4158.63|4156.63|4159.93|4157.93|4160.93|4158.93|4158.43|4156.43|124
1639531500000|2021-12-15 01:25:00|4159.63|4157.63|4155.93|4153.93|4160.43|4158.43|4155.63|4153.63|153
1639531800000|2021-12-15 01:30:00|4155.63|4153.63|4155.13|4153.13|4157.63|4155.63|4154.93|4152.93|134
1639532100000|2021-12-15 01:35:00|4155.43|4153.43|4159.43|4157.43|4159.43|4157.43|4154.13|4152.13|566
1639532400000|2021-12-15 01:40:00|4159.93|4157.93|4160.93|4158.93|4162.13|4160.13|4159.43|4157.43|148
1639532700000|2021-12-15 01:45:00|4160.13|4158.13|4160.63|4158.63|4162.43|4160.43|4159.93|4157.93|123
1639533000000|2021-12-15 01:50:00|4160.93|4158.93|4160.43|4158.43|4162.63|4160.63|4159.43|4157.43|149
1639533300000|2021-12-15 01:55:00|4160.63|4158.63|4163.93|4161.93|4164.13|4162.13|4160.43|4158.43|97
1639533600000|2021-12-15 02:00:00|4163.63|4161.63|4162.93|4160.93|4165.13|4163.13|4162.43|4160.43|230
1639533900000|2021-12-15 02:05:00|4162.63|4160.63|4161.43|4159.43|4163.93|4161.93|4161.43|4159.43|77
1639534200000|2021-12-15 02:10:00|4161.13|4159.13|4161.93|4159.93|4162.43|4160.43|4160.63|4158.63|63
1639534500000|2021-12-15 02:15:00|4162.13|4160.13|4159.63|4157.63|4163.13|4161.13|4159.13|4157.13|320
1639534800000|2021-12-15 02:20:00|4159.43|4157.43|4160.43|4158.43|4160.43|4158.43|4158.93|4156.93|73
1639535100000|2021-12-15 02:25:00|4159.93|4157.93|4158.43|4156.43|4160.13|4158.13|4157.93|4155.93|147
1639535400000|2021-12-15 02:30:00|4158.63|4156.63|4160.93|4158.93|4161.13|4159.13|4157.43|4155.43|185
1639535700000|2021-12-15 02:35:00|4160.43|4158.43|4161.43|4159.43|4161.93|4159.93|4160.43|4158.43|77
1639536000000|2021-12-15 02:40:00|4160.93|4158.93|4160.93|4158.93|4161.63|4159.63|4160.43|4158.43|55
1639536300000|2021-12-15 02:45:00|4160.43|4158.43|4160.93|4158.93|4161.43|4159.43|4160.43|4158.43|445
1639536600000|2021-12-15 02:50:00|4161.13|4159.13|4161.43|4159.43|4162.43|4160.43|4160.93|4158.93|104
1639536900000|2021-12-15 02:55:00|4161.13|4159.13|4161.43|4159.43|4161.93|4159.93|4160.43|4158.43|38
1639537200000|2021-12-15 03:00:00|4162.43|4160.43|4161.43|4159.43|4162.43|4160.43|4161.43|4159.43|40
1639537500000|2021-12-15 03:05:00|4161.63|4159.63|4161.43|4159.43|4161.93|4159.93|4160.93|4158.93|36
1639537800000|2021-12-15 03:10:00|4161.93|4159.93|4162.93|4160.93|4163.43|4161.43|4161.93|4159.93|82
1639538100000|2021-12-15 03:15:00|4163.13|4161.13|4160.93|4158.93|4163.13|4161.13|4160.43|4158.43|63
1639538400000|2021-12-15 03:20:00|4161.43|4159.43|4161.43|4159.43|4161.93|4159.93|4161.13|4159.13|112
1639538700000|2021-12-15 03:25:00|4161.13|4159.13|4160.63|4158.63|4161.43|4159.43|4160.43|4158.43|77
1639539000000|2021-12-15 03:30:00|4160.43|4158.43|4160.43|4158.43|4161.43|4159.43|4160.43|4158.43|253
1639539300000|2021-12-15 03:35:00|4160.63|4158.63|4161.43|4159.43|4161.63|4159.63|4160.63|4158.63|186
1639539600000|2021-12-15 03:40:00|4161.63|4159.63|4161.43|4159.43|4161.93|4159.93|4161.43|4159.43|30
1639539900000|2021-12-15 03:45:00|4161.93|4159.93|4163.13|4161.13|4163.43|4161.43|4161.93|4159.93|167
1639540200000|2021-12-15 03:50:00|4162.93|4160.93|4163.13|4161.13|4163.43|4161.43|4162.93|4160.93|39
1639540500000|2021-12-15 03:55:00|4163.43|4161.43|4163.43|4161.43|4163.43|4161.43|4162.93|4160.93|12
1639540800000|2021-12-15 04:00:00|4162.93|4160.93|4162.93|4160.93|4162.93|4160.93|4162.93|4160.93|52
1639541100000|2021-12-15 04:05:00|4162.43|4160.43|4162.43|4160.43|4162.93|4160.93|4161.93|4159.93|77
1639541400000|2021-12-15 04:10:00|4162.13|4160.13|4161.93|4159.93|4162.43|4160.43|4161.63|4159.63|67
1639541700000|2021-12-15 04:15:00|4161.43|4159.43|4162.13|4160.13|4162.43|4160.43|4161.43|4159.43|175
1639542000000|2021-12-15 04:20:00|4161.93|4159.93|4161.43|4159.43|4161.93|4159.93|4161.13|4159.13|90
1639542300000|2021-12-15 04:25:00|4160.93|4158.93|4160.63|4158.63|4161.43|4159.43|4160.63|4158.63|27
1639542600000|2021-12-15 04:30:00|4160.93|4158.93|4161.43|4159.43|4161.43|4159.43|4160.93|4158.93|38
1639542900000|2021-12-15 04:35:00|4161.93|4159.93|4161.43|4159.43|4161.93|4159.93|4160.93|4158.93|102
1639543200000|2021-12-15 04:40:00|4161.93|4159.93|4160.93|4158.93|4161.93|4159.93|4160.93|4158.93|141
1639543500000|2021-12-15 04:45:00|4160.43|4158.43|4160.93|4158.93|4160.93|4158.93|4160.43|4158.43|13
1639543800000|2021-12-15 04:50:00|4160.63|4158.63|4160.43|4158.43|4160.63|4158.63|4159.93|4157.93|44
1639544100000|2021-12-15 04:55:00|4160.13|4158.13|4160.43|4158.43|4160.43|4158.43|4159.93|4157.93|40
1639544400000|2021-12-15 05:00:00|4159.93|4157.93|4160.93|4158.93|4160.93|4158.93|4159.93|4157.93|27
1639544700000|2021-12-15 05:05:00|4160.43|4158.43|4158.43|4156.43|4160.63|4158.63|4158.43|4156.43|74
1639545000000|2021-12-15 05:10:00|4157.93|4155.93|4157.93|4155.93|4158.43|4156.43|4157.43|4155.43|139
1639545300000|2021-12-15 05:15:00|4157.43|4155.43|4157.13|4155.13|4158.13|4156.13|4156.93|4154.93|236
1639545600000|2021-12-15 05:20:00|4156.93|4154.93|4157.43|4155.43|4157.43|4155.43|4156.43|4154.43|52
1639545900000|2021-12-15 05:25:00|4157.13|4155.13|4158.43|4156.43|4158.43|4156.43|4156.93|4154.93|56
1639546200000|2021-12-15 05:30:00|4157.93|4155.93|4160.93|4158.93|4160.93|4158.93|4157.93|4155.93|236
1639546500000|2021-12-15 05:35:00|4160.43|4158.43|4160.43|4158.43|4160.93|4158.93|4159.93|4157.93|27
1639546800000|2021-12-15 05:40:00|4160.63|4158.63|4159.63|4157.63|4160.93|4158.93|4159.63|4157.63|56
1639547100000|2021-12-15 05:45:00|4159.93|4157.93|4160.93|4158.93|4160.93|4158.93|4159.93|4157.93|64
1639547400000|2021-12-15 05:50:00|4160.63|4158.63|4160.93|4158.93|4161.43|4159.43|4160.63|4158.63|55
1639547700000|2021-12-15 05:55:00|4161.13|4159.13|4160.93|4158.93|4161.93|4159.93|4159.43|4157.43|222
1639548000000|2021-12-15 06:00:00|4161.43|4159.43|4163.93|4161.93|4164.63|4162.63|4160.93|4158.93|169
1639548300000|2021-12-15 06:05:00|4164.13|4162.13|4163.93|4161.93|4165.43|4163.43|4163.13|4161.13|49
1639548600000|2021-12-15 06:10:00|4164.13|4162.13|4162.93|4160.93|4164.13|4162.13|4161.63|4159.63|101
1639548900000|2021-12-15 06:15:00|4163.43|4161.43|4162.43|4160.43|4163.43|4161.43|4161.93|4159.93|55
1639549200000|2021-12-15 06:20:00|4162.13|4160.13|4160.43|4158.43|4162.93|4160.93|4160.43|4158.43|105
1639549500000|2021-12-15 06:25:00|4160.93|4158.93|4160.93|4158.93|4161.93|4159.93|4160.43|4158.43|103
1639549800000|2021-12-15 06:30:00|4161.13|4159.13|4155.43|4153.43|4161.13|4159.13|4155.43|4153.43|516
1639550100000|2021-12-15 06:35:00|4154.93|4152.93|4156.93|4154.93|4156.93|4154.93|4154.43|4152.43|191
1639550400000|2021-12-15 06:40:00|4156.63|4154.63|4154.93|4152.93|4156.93|4154.93|4154.63|4152.63|125
1639550700000|2021-12-15 06:45:00|4154.63|4152.63|4155.63|4153.63|4156.93|4154.93|4154.63|4152.63|81
1639551000000|2021-12-15 06:50:00|4155.43|4153.43|4153.13|4151.13|4155.93|4153.93|4153.13|4151.13|253
1639551300000|2021-12-15 06:55:00|4153.43|4151.43|4153.63|4151.63|4153.63|4151.63|4151.43|4149.43|1922
1639551600000|2021-12-15 07:00:00|4153.38|4151.88|4145.68|4144.18|4155.68|4154.18|4142.68|4141.18|2945
1639551900000|2021-12-15 07:05:00|4146.18|4144.68|4144.38|4142.88|4147.18|4145.68|4143.68|4142.18|3935
1639552200000|2021-12-15 07:10:00|4144.18|4142.68|4144.38|4142.88|4144.68|4143.18|4141.18|4139.68|834
1639552500000|2021-12-15 07:15:00|4144.68|4143.18|4147.68|4146.18|4148.18|4146.68|4143.88|4142.38|772
1639552800000|2021-12-15 07:20:00|4148.18|4146.68|4149.68|4148.18|4150.68|4149.18|4147.68|4146.18|428
1639553100000|2021-12-15 07:25:00|4149.18|4147.68|4148.38|4146.88|4149.88|4148.38|4147.68|4146.18|1452
1639553400000|2021-12-15 07:30:00|4148.18|4146.68|4150.68|4149.18|4151.18|4149.68|4147.38|4145.88|599
1639553700000|2021-12-15 07:35:00|4151.18|4149.68|4155.88|4154.38|4156.68|4155.18|4150.88|4149.38|1429
1639554000000|2021-12-15 07:40:00|4156.18|4154.68|4158.68|4157.18|4158.68|4157.18|4155.68|4154.18|450
1639554300000|2021-12-15 07:45:00|4158.88|4157.38|4160.68|4159.18|4161.68|4160.18|4157.68|4156.18|948
1639554600000|2021-12-15 07:50:00|4161.18|4159.68|4161.18|4159.68|4162.18|4160.68|4159.88|4158.38|1389
1639554900000|2021-12-15 07:55:00|4160.68|4159.18|4158.18|4156.68|4161.18|4159.68|4157.18|4155.68|1252
1639555200000|2021-12-15 08:00:00|4157.68|4156.18|4167.18|4165.68|4169.18|4167.68|4157.68|4156.18|13905
1639555500000|2021-12-15 08:05:00|4168.18|4166.68|4170.88|4169.38|4172.88|4171.38|4167.38|4165.88|7428
1639555800000|2021-12-15 08:10:00|4171.18|4169.68|4167.68|4166.18|4171.68|4170.18|4166.68|4165.18|5538
1639556100000|2021-12-15 08:15:00|4168.18|4166.68|4172.18|4170.68|4172.18|4170.68|4166.18|4164.68|4335
1639556400000|2021-12-15 08:20:00|4171.68|4170.18|4175.18|4173.68|4176.68|4175.18|4170.18|4168.68|6922
1639556700000|2021-12-15 08:25:00|4175.68|4174.18|4172.68|4171.18|4175.68|4174.18|4172.68|4171.18|5968
1639557000000|2021-12-15 08:30:00|4173.18|4171.68|4171.68|4170.18|4174.68|4173.18|4171.18|4169.68|3620
1639557300000|2021-12-15 08:35:00|4172.18|4170.68|4169.18|4167.68|4172.68|4171.18|4167.18|4165.68|3225
1639557600000|2021-12-15 08:40:00|4169.38|4167.88|4170.38|4168.88|4170.88|4169.38|4167.88|4166.38|12730
1639557900000|2021-12-15 08:45:00|4170.58|4169.08|4169.38|4167.88|4170.88|4169.38|4168.38|4166.88|13013
1639558200000|2021-12-15 08:50:00|4169.58|4168.08|4174.88|4173.38|4174.88|4173.38|4169.38|4167.88|18168
1639558500000|2021-12-15 08:55:00|4175.38|4173.88|4171.08|4169.58|4175.88|4174.38|4169.88|4168.38|18808
1639558800000|2021-12-15 09:00:00|4171.38|4169.88|4173.88|4172.38|4173.88|4172.38|4170.58|4169.08|11670
1639559100000|2021-12-15 09:05:00|4173.58|4172.08|4171.38|4169.88|4174.88|4173.38|4170.38|4168.88|13553
1639559400000|2021-12-15 09:10:00|4170.88|4169.38|4165.88|4164.38|4172.38|4170.88|4165.38|4163.88|4027
1639559700000|2021-12-15 09:15:00|4165.38|4163.88|4164.38|4162.88|4167.38|4165.88|4164.08|4162.58|9709
1639560000000|2021-12-15 09:20:00|4164.88|4163.38|4164.38|4162.88|4165.38|4163.88|4163.38|4161.88|8684
1639560300000|2021-12-15 09:25:00|4164.88|4163.38|4162.38|4160.88|4164.88|4163.38|4159.88|4158.38|11601
1639560600000|2021-12-15 09:30:00|4161.88|4160.38|4163.88|4162.38|4165.08|4163.58|4161.38|4159.88|45386
1639560900000|2021-12-15 09:35:00|4164.38|4162.88|4162.38|4160.88|4165.38|4163.88|4162.38|4160.88|47593
1639561200000|2021-12-15 09:40:00|4162.88|4161.38|4160.88|4159.38|4163.38|4161.88|4159.38|4157.88|7640
1639561500000|2021-12-15 09:45:00|4161.08|4159.58|4164.38|4162.88|4164.88|4163.38|4160.88|4159.38|2773
1639561800000|2021-12-15 09:50:00|4164.88|4163.38|4162.38|4160.88|4164.88|4163.38|4161.88|4160.38|4770
1639562100000|2021-12-15 09:55:00|4162.88|4161.38|4165.38|4163.88|4166.38|4164.88|4162.38|4160.88|16161
1639562400000|2021-12-15 10:00:00|4165.08|4163.58|4167.38|4165.88|4168.08|4166.58|4163.88|4162.38|18308
1639562700000|2021-12-15 10:05:00|4167.88|4166.38|4164.38|4162.88|4168.38|4166.88|4163.88|4162.38|15301
1639563000000|2021-12-15 10:10:00|4164.08|4162.58|4162.88|4161.38|4164.38|4162.88|4161.88|4160.38|13880
1639563300000|2021-12-15 10:15:00|4162.38|4160.88|4166.38|4164.88|4168.38|4166.88|4162.38|4160.88|3642
1639563600000|2021-12-15 10:20:00|4166.88|4165.38|4168.38|4166.88|4168.38|4166.88|4166.38|4164.88|17650
1639563900000|2021-12-15 10:25:00|4168.58|4167.08|4168.88|4167.38|4169.38|4167.88|4167.38|4165.88|3914
1639564200000|2021-12-15 10:30:00|4169.08|4167.58|4166.38|4164.88|4169.88|4168.38|4165.88|4164.38|8451
1639564500000|2021-12-15 10:35:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4164.38|4162.88|3633
1639564800000|2021-12-15 10:40:00|4166.38|4164.88|4168.38|4166.88|4168.88|4167.38|4165.38|4163.88|9590
1639565100000|2021-12-15 10:45:00|4167.88|4166.38|4166.88|4165.38|4168.88|4167.38|4165.38|4163.88|7058
1639565400000|2021-12-15 10:50:00|4166.38|4164.88|4166.88|4165.38|4167.88|4166.38|4165.58|4164.08|5653
1639565700000|2021-12-15 10:55:00|4166.38|4164.88|4169.38|4167.88|4169.38|4167.88|4165.38|4163.88|1937
1639566000000|2021-12-15 11:00:00|4168.88|4167.38|4169.38|4167.88|4170.88|4169.38|4168.88|4167.38|7029
1639566300000|2021-12-15 11:05:00|4169.88|4168.38|4167.38|4165.88|4169.88|4168.38|4167.38|4165.88|1990
1639566600000|2021-12-15 11:10:00|4167.88|4166.38|4167.38|4165.88|4168.88|4167.38|4166.88|4165.38|15363
1639566900000|2021-12-15 11:15:00|4166.88|4165.38|4166.38|4164.88|4167.88|4166.38|4165.88|4164.38|2637
1639567200000|2021-12-15 11:20:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4164.38|4162.88|5856
1639567500000|2021-12-15 11:25:00|4167.38|4165.88|4169.88|4168.38|4170.38|4168.88|4166.88|4165.38|5381
1639567800000|2021-12-15 11:30:00|4169.58|4168.08|4166.88|4165.38|4169.58|4168.08|4166.38|4164.88|4177
1639568100000|2021-12-15 11:35:00|4166.38|4164.88|4167.88|4166.38|4168.38|4166.88|4165.88|4164.38|4393
1639568400000|2021-12-15 11:40:00|4167.38|4165.88|4166.88|4165.38|4168.38|4166.88|4166.88|4165.38|18170
1639568700000|2021-12-15 11:45:00|4166.38|4164.88|4167.88|4166.38|4167.88|4166.38|4165.88|4164.38|6944
1639569000000|2021-12-15 11:50:00|4167.38|4165.88|4166.88|4165.38|4167.88|4166.38|4166.38|4164.88|4748
1639569300000|2021-12-15 11:55:00|4166.38|4164.88|4166.88|4165.38|4168.38|4166.88|4166.38|4164.88|19607
1639569600000|2021-12-15 12:00:00|4167.08|4165.58|4167.38|4165.88|4169.38|4167.88|4166.38|4164.88|7516
1639569900000|2021-12-15 12:05:00|4166.88|4165.38|4167.38|4165.88|4168.88|4167.38|4166.88|4165.38|3931
1639570200000|2021-12-15 12:10:00|4167.88|4166.38|4168.38|4166.88|4169.38|4167.88|4167.38|4165.88|4362
1639570500000|2021-12-15 12:15:00|4167.88|4166.38|4169.88|4168.38|4169.88|4168.38|4167.88|4166.38|4101
1639570800000|2021-12-15 12:20:00|4169.38|4167.88|4165.38|4163.88|4169.38|4167.88|4165.38|4163.88|8752
1639571100000|2021-12-15 12:25:00|4163.88|4162.38|4167.88|4166.38|4167.88|4166.38|4163.38|4161.88|3991
1639571400000|2021-12-15 12:30:00|4168.38|4166.88|4169.88|4168.38|4170.38|4168.88|4167.88|4166.38|1839
1639571700000|2021-12-15 12:35:00|4169.38|4167.88|4168.08|4166.58|4169.88|4168.38|4167.88|4166.38|2348
1639572000000|2021-12-15 12:40:00|4167.9|4166.4|4169.7|4168.2|4170.2|4168.7|4167.7|4166.2|6635
1639572300000|2021-12-15 12:45:00|4169.2|4167.7|4171.2|4169.7|4171.7|4170.2|4168.2|4166.7|2620
1639572600000|2021-12-15 12:50:00|4170.7|4169.2|4168.7|4167.2|4171.2|4169.7|4168.2|4166.7|8687
1639572900000|2021-12-15 12:55:00|4168.9|4167.4|4168.2|4166.7|4169.2|4167.7|4167.7|4166.2|1628
1639573200000|2021-12-15 13:00:00|4167.9|4166.4|4168.2|4166.7|4169.7|4168.2|4167.7|4166.2|5257
1639573500000|2021-12-15 13:05:00|4168.4|4166.9|4167.7|4166.2|4168.9|4167.4|4167.2|4165.7|4793
1639573800000|2021-12-15 13:10:00|4168.2|4166.7|4170.2|4168.7|4170.7|4169.2|4168.2|4166.7|4323
1639574100000|2021-12-15 13:15:00|4170.4|4168.9|4171.7|4170.2|4172.2|4170.7|4169.7|4168.2|12544
1639574400000|2021-12-15 13:20:00|4171.9|4170.4|4170.2|4168.7|4173.7|4172.2|4169.9|4168.4|3700
1639574700000|2021-12-15 13:25:00|4169.7|4168.2|4171.9|4170.4|4172.7|4171.2|4169.7|4168.2|14982
1639575000000|2021-12-15 13:30:00|4172.2|4170.7|4171.2|4169.7|4173.7|4172.2|4170.9|4169.4|11595
1639575300000|2021-12-15 13:35:00|4170.7|4169.2|4170.2|4168.7|4172.2|4170.7|4168.4|4166.9|5583
1639575600000|2021-12-15 13:40:00|4169.7|4168.2|4168.7|4167.2|4169.7|4168.2|4168.7|4167.2|13125
1639575900000|2021-12-15 13:45:00|4169.2|4167.7|4168.7|4167.2|4171.2|4169.7|4168.7|4167.2|2813
1639576200000|2021-12-15 13:50:00|4169.2|4167.7|4167.2|4165.7|4169.7|4168.2|4166.7|4165.2|3739
1639576500000|2021-12-15 13:55:00|4167.7|4166.2|4167.7|4166.2|4168.4|4166.9|4166.7|4165.2|7790
1639576800000|2021-12-15 14:00:00|4167.2|4165.7|4170.2|4168.7|4170.7|4169.2|4166.2|4164.7|3208
1639577100000|2021-12-15 14:05:00|4169.7|4168.2|4171.2|4169.7|4171.2|4169.7|4169.2|4167.7|4431
1639577400000|2021-12-15 14:10:00|4170.7|4169.2|4168.7|4167.2|4170.7|4169.2|4168.2|4166.7|10067
1639577700000|2021-12-15 14:15:00|4169.2|4167.7|4169.7|4168.2|4170.2|4168.7|4168.7|4167.2|4605
1639578000000|2021-12-15 14:20:00|4169.2|4167.7|4170.7|4169.2|4172.2|4170.7|4169.2|4167.7|7988
1639578300000|2021-12-15 14:25:00|4171.2|4169.7|4170.2|4168.7|4171.9|4170.4|4169.7|4168.2|4761
1639578600000|2021-12-15 14:30:00|4169.7|4168.2|4162.2|4160.7|4170.7|4169.2|4161.7|4160.2|5965
1639578900000|2021-12-15 14:35:00|4162.9|4161.4|4162.2|4160.7|4166.2|4164.7|4161.2|4159.7|19804
1639579200000|2021-12-15 14:40:00|4161.7|4160.2|4160.7|4159.2|4161.7|4160.2|4158.7|4157.2|28045
1639579500000|2021-12-15 14:45:00|4160.4|4158.9|4157.2|4155.7|4161.7|4160.2|4156.2|4154.7|11599
1639579800000|2021-12-15 14:50:00|4156.9|4155.4|4159.7|4158.2|4159.7|4158.2|4155.2|4153.7|6148
1639580100000|2021-12-15 14:55:00|4159.9|4158.4|4157.7|4156.2|4160.9|4159.4|4155.2|4153.7|7952
1639580400000|2021-12-15 15:00:00|4157.2|4155.7|4158.2|4156.7|4159.7|4158.2|4153.7|4152.2|14334
1639580700000|2021-12-15 15:05:00|4157.9|4156.4|4155.2|4153.7|4159.9|4158.4|4154.9|4153.4|7999
1639581000000|2021-12-15 15:10:00|4155.52|4154.02|4154.02|4152.52|4157.52|4156.02|4153.52|4152.02|7297
1639581300000|2021-12-15 15:15:00|4154.52|4153.02|4152.72|4151.22|4156.72|4155.22|4152.52|4151.02|8128
1639581600000|2021-12-15 15:20:00|4153.02|4151.52|4155.72|4154.22|4158.02|4156.52|4153.02|4151.52|9991
1639581900000|2021-12-15 15:25:00|4155.52|4154.02|4158.02|4156.52|4158.02|4156.52|4155.02|4153.52|13366
1639582200000|2021-12-15 15:30:00|4158.52|4157.02|4161.02|4159.52|4161.02|4159.52|4157.52|4156.02|4947
1639582500000|2021-12-15 15:35:00|4160.52|4159.02|4163.52|4162.02|4163.52|4162.02|4160.52|4159.02|6499
1639582800000|2021-12-15 15:40:00|4163.02|4161.52|4166.02|4164.52|4167.52|4166.02|4163.02|4161.52|14031
1639583100000|2021-12-15 15:45:00|4165.52|4164.02|4162.52|4161.02|4166.02|4164.52|4162.52|4161.02|9705
1639583400000|2021-12-15 15:50:00|4162.72|4161.22|4165.52|4164.02|4166.02|4164.52|4162.52|4161.02|9183
1639583700000|2021-12-15 15:55:00|4166.02|4164.52|4167.02|4165.52|4167.52|4166.02|4165.52|4164.02|9596
1639584000000|2021-12-15 16:00:00|4167.22|4165.72|4165.02|4163.52|4168.02|4166.52|4164.52|4163.02|8500
1639584300000|2021-12-15 16:05:00|4164.72|4163.22|4165.02|4163.52|4167.52|4166.02|4164.52|4163.02|14985
1639584600000|2021-12-15 16:10:00|4165.22|4163.72|4165.02|4163.52|4167.22|4165.72|4164.72|4163.22|5389
1639584900000|2021-12-15 16:15:00|4165.22|4163.72|4162.52|4161.02|4166.02|4164.52|4162.02|4160.52|12950
1639585200000|2021-12-15 16:20:00|4162.02|4160.52|4168.02|4166.52|4168.52|4167.02|4162.02|4160.52|8616
1639585500000|2021-12-15 16:25:00|4167.52|4166.02|4163.02|4161.52|4168.52|4167.02|4162.52|4161.02|24091
1639585800000|2021-12-15 16:30:00|4163.52|4162.02|4160.52|4159.02|4163.52|4162.02|4158.02|4156.52|28790
1639586100000|2021-12-15 16:35:00|4160.02|4158.52|4161.02|4159.52|4162.52|4161.02|4158.02|4156.52|20786
1639586400000|2021-12-15 16:40:00|4161.52|4160.02|4161.52|4160.02|4162.02|4160.52|4159.02|4157.52|6151
1639586700000|2021-12-15 16:45:00|4161.02|4159.52|4164.52|4163.02|4164.72|4163.22|4161.02|4159.52|6447
1639587000000|2021-12-15 16:50:00|4164.22|4162.72|4164.52|4163.02|4165.02|4163.52|4162.52|4161.02|2361
1639587300000|2021-12-15 16:55:00|4164.72|4163.22|4165.52|4164.02|4166.22|4164.72|4164.02|4162.52|3598
1639587600000|2021-12-15 17:00:00|4165.02|4163.52|4167.02|4165.52|4168.02|4166.52|4165.02|4163.52|2037
1639587900000|2021-12-15 17:05:00|4167.52|4166.02|4164.02|4162.52|4167.52|4166.02|4163.52|4162.02|5687
1639588200000|2021-12-15 17:10:00|4164.52|4163.02|4164.02|4162.52|4165.02|4163.52|4164.02|4162.52|2122
1639588500000|2021-12-15 17:15:00|4164.22|4162.72|4163.52|4162.02|4165.02|4163.52|4163.22|4161.72|850
1639588800000|2021-12-15 17:20:00|4164.02|4162.52|4162.52|4161.02|4164.02|4162.52|4162.52|4161.02|1359
1639589100000|2021-12-15 17:25:00|4162.22|4160.72|4168.02|4166.52|4168.02|4166.52|4162.22|4160.72|1424
1639589400000|2021-12-15 17:30:00|4167.52|4166.02|4168.72|4167.22|4169.02|4167.52|4167.02|4165.52|427
1639589700000|2021-12-15 17:35:00|4169.02|4167.52|4168.02|4166.52|4170.02|4168.52|4168.02|4166.52|519
1639590000000|2021-12-15 17:40:00|4167.52|4166.02|4166.52|4165.02|4168.02|4166.52|4166.52|4165.02|446
1639590300000|2021-12-15 17:45:00|4166.22|4164.72|4166.72|4165.22|4167.52|4166.02|4165.52|4164.02|938
1639590600000|2021-12-15 17:50:00|4167.02|4165.52|4168.52|4167.02|4169.02|4167.52|4166.52|4165.02|418
1639590900000|2021-12-15 17:55:00|4168.02|4166.52|4169.02|4167.52|4169.52|4168.02|4167.52|4166.02|2472
1639591200000|2021-12-15 18:00:00|4169.52|4168.02|4167.02|4165.52|4169.52|4168.02|4167.02|4165.52|1628
1639591500000|2021-12-15 18:05:00|4166.52|4165.02|4169.02|4167.52|4169.52|4168.02|4166.52|4165.02|800
1639591800000|2021-12-15 18:10:00|4168.52|4167.02|4168.52|4167.02|4169.52|4168.02|4167.22|4165.72|1636
1639592100000|2021-12-15 18:15:00|4168.02|4166.52|4169.02|4167.52|4169.52|4168.02|4167.02|4165.52|452
1639592400000|2021-12-15 18:20:00|4168.52|4167.02|4168.02|4166.52|4169.02|4167.52|4167.02|4165.52|469
1639592700000|2021-12-15 18:25:00|4167.72|4166.22|4168.02|4166.52|4169.02|4167.52|4167.52|4166.02|195
1639593000000|2021-12-15 18:30:00|4168.22|4166.72|4169.02|4167.52|4169.52|4168.02|4167.52|4166.02|239
1639593300000|2021-12-15 18:35:00|4168.72|4167.22|4168.52|4167.02|4169.02|4167.52|4168.02|4166.52|673
1639593600000|2021-12-15 18:40:00|4168.22|4166.72|4170.02|4168.52|4170.02|4168.52|4167.02|4165.52|568
1639593900000|2021-12-15 18:45:00|4170.52|4169.02|4168.52|4167.02|4170.52|4169.02|4167.02|4165.52|2104
1639594200000|2021-12-15 18:50:00|4168.72|4167.22|4166.52|4165.02|4169.02|4167.52|4165.72|4164.22|1696
1639594500000|2021-12-15 18:55:00|4167.02|4165.52|4169.72|4168.22|4170.02|4168.52|4166.02|4164.52|1851
1639594800000|2021-12-15 19:00:00|4169.22|4167.72|4180.02|4178.52|4180.72|4179.22|4160.52|4159.02|6723
1639595100000|2021-12-15 19:05:00|4180.22|4178.72|4184.02|4182.52|4186.02|4184.52|4178.52|4177.02|3678
1639595400000|2021-12-15 19:10:00|4184.22|4182.72|4189.52|4188.02|4190.52|4189.02|4182.02|4180.52|2845
1639595700000|2021-12-15 19:15:00|4189.02|4187.52|4190.52|4189.02|4192.02|4190.52|4187.22|4185.72|3284
1639596000000|2021-12-15 19:20:00|4190.02|4188.52|4183.52|4182.02|4191.02|4189.52|4183.22|4181.72|2720
1639596300000|2021-12-15 19:25:00|4184.02|4182.52|4177.02|4175.52|4184.02|4182.52|4173.72|4172.22|1672
1639596600000|2021-12-15 19:30:00|4177.52|4176.02|4178.02|4176.52|4181.52|4180.02|4176.52|4175.02|1371
1639596900000|2021-12-15 19:35:00|4179.02|4177.52|4185.52|4184.02|4186.52|4185.02|4177.02|4175.52|2366
1639597200000|2021-12-15 19:40:00|4184.52|4183.02|4184.02|4182.52|4191.02|4189.52|4182.52|4181.02|3334
1639597500000|2021-12-15 19:45:00|4183.52|4182.02|4185.52|4184.02|4189.52|4188.02|4182.52|4181.02|2696
1639597800000|2021-12-15 19:50:00|4185.22|4183.72|4187.52|4186.02|4189.52|4188.02|4181.52|4180.02|2269
1639598100000|2021-12-15 19:55:00|4187.02|4185.52|4183.52|4182.02|4189.52|4188.02|4180.72|4179.22|2462
1639598400000|2021-12-15 20:00:00|4183.22|4181.72|4187.22|4185.72|4189.02|4187.52|4183.22|4181.72|1159
1639598700000|2021-12-15 20:05:00|4187.52|4186.02|4194.72|4193.22|4195.52|4194.02|4186.02|4184.52|3338
1639599000000|2021-12-15 20:10:00|4195.02|4193.52|4197.52|4196.02|4197.52|4196.02|4193.02|4191.52|2360
1639599300000|2021-12-15 20:15:00|4197.02|4195.52|4202.02|4200.52|4202.52|4201.02|4196.52|4195.02|3210
1639599600000|2021-12-15 20:20:00|4201.72|4200.22|4204.52|4203.02|4207.02|4205.52|4201.52|4200.02|12771
1639599900000|2021-12-15 20:25:00|4204.72|4203.22|4206.52|4205.02|4206.52|4205.02|4203.02|4201.52|1537
1639600200000|2021-12-15 20:30:00|4207.02|4205.52|4206.02|4204.52|4208.02|4206.52|4204.22|4202.72|2347
1639600500000|2021-12-15 20:35:00|4206.22|4204.72|4210.22|4208.72|4210.52|4209.02|4206.02|4204.52|2214
1639600800000|2021-12-15 20:40:00|4210.52|4209.02|4203.02|4201.52|4211.02|4209.52|4202.52|4201.02|1079
1639601100000|2021-12-15 20:45:00|4204.02|4202.52|4201.72|4200.22|4205.22|4203.72|4201.02|4199.52|1653
1639601400000|2021-12-15 20:50:00|4202.02|4200.52|4212.02|4210.52|4212.52|4211.02|4202.02|4200.52|2411
1639601700000|2021-12-15 20:55:00|4211.72|4210.22|4217.52|4216.02|4218.52|4217.02|4211.02|4209.52|3031
1639602000000|2021-12-15 21:00:00|4217.47|4214.47|4220.57|4217.57|4221.27|4218.27|4214.07|4211.07|76925
1639602300000|2021-12-15 21:05:00|4220.77|4217.77|4219.27|4216.27|4222.57|4219.57|4217.67|4214.67|0
1639602600000|2021-12-15 21:10:00|4219.47|4216.47|4217.97|4214.97|4219.47|4216.47|4217.67|4214.67|0
1639602900000|2021-12-15 21:15:00|4218.17|4215.17|4217.07|4214.07|4218.77|4215.77|4216.97|4213.97|0
1639603200000|2021-12-15 21:20:00|4217.17|4214.17|4218.77|4215.77|4218.97|4215.97|4216.67|4213.67|0
1639603500000|2021-12-15 21:25:00|4218.57|4215.57|4219.27|4216.27|4219.27|4216.27|4218.17|4215.17|0
1639603800000|2021-12-15 21:30:00|4218.97|4215.97|4217.97|4214.97|4219.27|4216.27|4217.47|4214.47|0
1639604100000|2021-12-15 21:35:00|4218.17|4215.17|4218.17|4215.17|4218.77|4215.77|4217.17|4214.17|0
1639604400000|2021-12-15 21:40:00|4217.97|4214.97|4218.97|4215.97|4219.47|4216.47|4217.97|4214.97|0
1639604700000|2021-12-15 21:45:00|4219.27|4216.27|4219.27|4216.27|4220.57|4217.57|4218.97|4215.97|0
1639605000000|2021-12-15 21:50:00|4219.47|4216.47|4219.37|4216.37|4219.77|4216.77|4219.27|4216.27|0
1639605300000|2021-12-15 21:55:00|4219.47|4216.47|4219.37|4216.37|4220.57|4217.57|4219.07|4216.07|0
1639605600000|2021-12-15 22:00:00|4219.67|4216.67|4219.77|4216.77|4220.17|4217.17|4219.27|4216.27|0
1639605900000|2021-12-15 22:05:00|4219.97|4216.97|4219.67|4216.67|4219.97|4216.97|4219.37|4216.37|0
1639606200000|2021-12-15 22:10:00|4220.07|4217.07|4219.97|4216.97|4220.07|4217.07|4219.67|4216.67|0
1639606500000|2021-12-15 22:15:00|4219.87|4216.87|4220.07|4217.07|4220.17|4217.17|4219.87|4216.87|0
1639606800000|2021-12-15 22:20:00|4220.17|4217.17|4220.67|4217.67|4220.67|4217.67|4220.17|4217.17|0
1639607100000|2021-12-15 22:25:00|4220.27|4217.27|4220.07|4217.07|4220.47|4217.47|4219.87|4216.87|0
1639607400000|2021-12-15 22:30:00|4219.87|4216.87|4220.07|4217.07|4220.07|4217.07|4219.87|4216.87|0
1639607700000|2021-12-15 22:35:00|4220.17|4217.17|4220.47|4217.47|4220.57|4217.57|4220.07|4217.07|0
1639608000000|2021-12-15 22:40:00|4220.57|4217.57|4220.57|4217.57|4220.57|4217.57|4220.37|4217.37|0
1639608300000|2021-12-15 22:45:00|4220.37|4217.37|4220.47|4217.47|4220.67|4217.67|4220.37|4217.37|0
1639608600000|2021-12-15 22:50:00|4220.37|4217.37|4220.17|4217.17|4220.47|4217.47|4220.07|4217.07|0
1639608900000|2021-12-15 22:55:00|4220.07|4217.07|4219.87|4216.87|4220.07|4217.07|4219.87|4216.87|0
1639609200000|2021-12-15 23:00:00|4219.67|4216.67|4223.67|4220.67|4224.67|4221.67|4218.57|4215.57|0
1639609500000|2021-12-15 23:05:00|4223.77|4220.77|4221.87|4218.87|4225.67|4222.67|4221.67|4218.67|0
1639609800000|2021-12-15 23:10:00|4222.17|4219.17|4223.77|4220.77|4224.17|4221.17|4220.87|4217.87|0
1639610100000|2021-12-15 23:15:00|4223.47|4220.47|4224.97|4221.97|4224.97|4221.97|4222.67|4219.67|0
1639610400000|2021-12-15 23:20:00|4224.77|4221.77|4224.77|4221.77|4226.07|4223.07|4223.97|4220.97|0
1639610700000|2021-12-15 23:25:00|4224.97|4221.97|4224.27|4221.27|4225.27|4222.27|4223.77|4220.77|0
1639611000000|2021-12-15 23:30:00|4224.47|4221.47|4224.77|4221.77|4225.77|4222.77|4223.87|4220.87|0
1639611300000|2021-12-15 23:35:00|4220.37|4217.37|4219.87|4216.87|4221.67|4218.67|4219.87|4216.87|0
1639611600000|2021-12-15 23:40:00|4220.07|4217.07|4220.87|4217.87|4221.37|4218.37|4219.87|4216.87|0
1639611900000|2021-12-15 23:45:00|4220.37|4217.37|4223.07|4220.07|4223.17|4220.17|4220.37|4217.37|0
1639612200000|2021-12-15 23:50:00|4222.97|4219.97|4221.37|4218.37|4223.57|4220.57|4220.37|4217.37|0
1639612500000|2021-12-15 23:55:00|4221.27|4218.27|4221.87|4218.87|4222.07|4219.07|4220.77|4217.77|0
1639612800000|2021-12-16 00:00:00|4221.67|4218.67|4217.37|4214.37|4221.77|4218.77|4216.87|4213.87|0
1639613100000|2021-12-16 00:05:00|4217.57|4214.57|4216.47|4213.47|4218.87|4215.87|4215.77|4212.77|0
1639613400000|2021-12-16 00:10:00|4216.27|4213.27|4217.27|4214.27|4219.07|4216.07|4216.27|4213.27|0
1639613700000|2021-12-16 00:15:00|4217.07|4214.07|4219.27|4217.27|4223.27|4221.27|4216.77|4213.77|561
1639614000000|2021-12-16 00:20:00|4218.97|4216.97|4219.47|4217.47|4219.77|4217.77|4216.97|4214.97|196
1639614300000|2021-12-16 00:25:00|4219.27|4217.27|4218.47|4216.47|4219.77|4217.77|4217.47|4215.47|63
1639614600000|2021-12-16 00:30:00|4218.77|4216.77|4219.47|4217.47|4220.47|4218.47|4218.47|4216.47|140
1639614900000|2021-12-16 00:35:00|4219.77|4217.77|4220.27|4218.27|4220.47|4218.47|4219.47|4217.47|113
1639615200000|2021-12-16 00:40:00|4219.77|4217.77|4222.97|4220.97|4223.97|4221.97|4219.77|4217.77|262
1639615500000|2021-12-16 00:45:00|4222.77|4220.77|4223.47|4221.47|4223.77|4221.77|4222.77|4220.77|36
1639615800000|2021-12-16 00:50:00|4223.27|4221.27|4222.27|4220.27|4223.97|4221.97|4221.77|4219.77|38
1639616100000|2021-12-16 00:55:00|4221.97|4219.97|4220.27|4218.27|4222.97|4220.97|4220.27|4218.27|61
1639616400000|2021-12-16 01:00:00|4220.47|4218.47|4221.27|4219.27|4221.77|4219.77|4218.77|4216.77|121
1639616700000|2021-12-16 01:05:00|4220.77|4218.77|4218.27|4216.27|4221.27|4219.27|4218.27|4216.27|321
1639617000000|2021-12-16 01:10:00|4217.97|4215.97|4219.47|4217.47|4219.97|4217.97|4217.47|4215.47|36
1639617300000|2021-12-16 01:15:00|4219.27|4217.27|4214.77|4212.77|4219.77|4217.77|4214.77|4212.77|695
1639617600000|2021-12-16 01:20:00|4214.47|4212.47|4215.97|4213.97|4216.77|4214.77|4214.27|4212.27|507
1639617900000|2021-12-16 01:25:00|4216.27|4214.27|4218.47|4216.47|4218.77|4216.77|4215.77|4213.77|70
1639618200000|2021-12-16 01:30:00|4218.27|4216.27|4220.77|4218.77|4221.27|4219.27|4218.27|4216.27|146
1639618500000|2021-12-16 01:35:00|4221.27|4219.27|4216.77|4214.77|4221.27|4219.27|4216.77|4214.77|242
1639618800000|2021-12-16 01:40:00|4216.97|4214.97|4215.27|4213.27|4217.47|4215.47|4214.77|4212.77|89
1639619100000|2021-12-16 01:45:00|4214.77|4212.77|4207.27|4205.27|4214.97|4212.97|4207.27|4205.27|355
1639619400000|2021-12-16 01:50:00|4206.77|4204.77|4204.47|4202.47|4207.27|4205.27|4203.27|4201.27|467
1639619700000|2021-12-16 01:55:00|4204.27|4202.27|4205.97|4203.97|4207.27|4205.27|4203.47|4201.47|122
1639620000000|2021-12-16 02:00:00|4206.27|4204.27|4211.77|4209.77|4212.27|4210.27|4206.27|4204.27|126
1639620300000|2021-12-16 02:05:00|4211.97|4209.97|4210.77|4208.77|4212.27|4210.27|4209.97|4207.97|12
1639620600000|2021-12-16 02:10:00|4210.47|4208.47|4211.77|4209.77|4211.77|4209.77|4209.97|4207.97|134
1639620900000|2021-12-16 02:15:00|4211.97|4209.97|4215.77|4213.77|4216.27|4214.27|4211.97|4209.97|159
1639621200000|2021-12-16 02:20:00|4216.27|4214.27|4218.27|4216.27|4218.77|4216.77|4216.27|4214.27|224
1639621500000|2021-12-16 02:25:00|4218.47|4216.47|4218.27|4216.27|4218.77|4216.77|4217.77|4215.77|67
1639621800000|2021-12-16 02:30:00|4218.47|4216.47|4217.27|4215.27|4218.77|4216.77|4216.77|4214.77|138
1639622100000|2021-12-16 02:35:00|4217.47|4215.47|4217.47|4215.47|4217.77|4215.77|4216.77|4214.77|146
1639622400000|2021-12-16 02:40:00|4217.77|4215.77|4216.77|4214.77|4217.77|4215.77|4216.27|4214.27|65
1639622700000|2021-12-16 02:45:00|4216.97|4214.97|4216.77|4214.77|4217.77|4215.77|4216.27|4214.27|30
1639623000000|2021-12-16 02:50:00|4216.47|4214.47|4217.77|4215.77|4218.27|4216.27|4216.27|4214.27|10
1639623300000|2021-12-16 02:55:00|4217.27|4215.27|4217.77|4215.77|4218.47|4216.47|4216.97|4214.97|101
1639623600000|2021-12-16 03:00:00|4217.27|4215.27|4217.77|4215.77|4217.77|4215.77|4216.77|4214.77|28
1639623900000|2021-12-16 03:05:00|4217.47|4215.47|4219.27|4217.27|4219.27|4217.27|4217.27|4215.27|30
1639624200000|2021-12-16 03:10:00|4219.77|4217.77|4218.77|4216.77|4220.27|4218.27|4217.77|4215.77|198
1639624500000|2021-12-16 03:15:00|4219.27|4217.27|4220.27|4218.27|4220.77|4218.77|4219.27|4217.27|270
1639624800000|2021-12-16 03:20:00|4219.97|4217.97|4220.77|4218.77|4221.47|4219.47|4219.97|4217.97|49
1639625100000|2021-12-16 03:25:00|4220.97|4218.97|4219.97|4217.97|4220.97|4218.97|4219.27|4217.27|93
1639625400000|2021-12-16 03:30:00|4220.27|4218.27|4221.47|4219.47|4222.27|4220.27|4219.27|4217.27|172
1639625700000|2021-12-16 03:35:00|4221.77|4219.77|4223.27|4221.27|4224.27|4222.27|4221.77|4219.77|194
1639626000000|2021-12-16 03:40:00|4222.77|4220.77|4222.27|4220.27|4222.97|4220.97|4222.27|4220.27|15
1639626300000|2021-12-16 03:45:00|4221.97|4219.97|4222.97|4220.97|4223.27|4221.27|4221.77|4219.77|14
1639626600000|2021-12-16 03:50:00|4222.77|4220.77|4222.47|4220.47|4223.97|4221.97|4222.27|4220.27|10
1639626900000|2021-12-16 03:55:00|4222.77|4220.77|4222.97|4220.97|4223.77|4221.77|4222.77|4220.77|20
1639627200000|2021-12-16 04:00:00|4223.47|4221.47|4222.27|4220.27|4223.77|4221.77|4221.97|4219.97|82
1639627500000|2021-12-16 04:05:00|4221.97|4219.97|4222.77|4220.77|4223.77|4221.77|4221.97|4219.97|331
1639627800000|2021-12-16 04:10:00|4222.97|4220.97|4223.27|4221.27|4223.77|4221.77|4222.77|4220.77|145
1639628100000|2021-12-16 04:15:00|4222.97|4220.97|4223.27|4221.27|4223.97|4221.97|4222.77|4220.77|38
1639628400000|2021-12-16 04:20:00|4222.77|4220.77|4222.77|4220.77|4222.77|4220.77|4221.77|4219.77|57
1639628700000|2021-12-16 04:25:00|4223.27|4221.27|4223.77|4221.77|4224.77|4222.77|4222.77|4220.77|50
1639629000000|2021-12-16 04:30:00|4223.97|4221.97|4221.77|4219.77|4224.27|4222.27|4221.27|4219.27|811
1639629300000|2021-12-16 04:35:00|4221.27|4219.27|4222.27|4220.27|4222.27|4220.27|4221.27|4219.27|78
1639629600000|2021-12-16 04:40:00|4222.47|4220.47|4223.27|4221.27|4223.77|4221.77|4222.47|4220.47|44
1639629900000|2021-12-16 04:45:00|4222.77|4220.77|4223.47|4221.47|4223.77|4221.77|4222.77|4220.77|25
1639630200000|2021-12-16 04:50:00|4223.27|4221.27|4224.27|4222.27|4224.77|4222.77|4223.27|4221.27|41
1639630500000|2021-12-16 04:55:00|4223.97|4221.97|4228.27|4226.27|4228.27|4226.27|4223.97|4221.97|182
1639630800000|2021-12-16 05:00:00|4228.47|4226.47|4227.27|4225.27|4229.77|4227.77|4225.77|4223.77|282
1639631100000|2021-12-16 05:05:00|4226.97|4224.97|4225.27|4223.27|4227.27|4225.27|4224.97|4222.97|199
1639631400000|2021-12-16 05:10:00|4224.77|4222.77|4227.77|4225.77|4227.77|4225.77|4224.77|4222.77|282
1639631700000|2021-12-16 05:15:00|4228.27|4226.27|4229.27|4227.27|4229.27|4227.27|4227.77|4225.77|121
1639632000000|2021-12-16 05:20:00|4229.77|4227.77|4227.77|4225.77|4230.27|4228.27|4227.27|4225.27|128
1639632300000|2021-12-16 05:25:00|4228.27|4226.27|4229.27|4227.27|4229.77|4227.77|4227.97|4225.97|64
1639632600000|2021-12-16 05:30:00|4229.47|4227.47|4232.77|4230.77|4233.77|4231.77|4229.27|4227.27|229
1639632900000|2021-12-16 05:35:00|4233.27|4231.27|4234.47|4232.47|4235.27|4233.27|4232.77|4230.77|6664
1639633200000|2021-12-16 05:40:00|4234.27|4232.27|4232.27|4230.27|4234.27|4232.27|4232.27|4230.27|435
1639633500000|2021-12-16 05:45:00|4231.97|4229.97|4231.77|4229.77|4232.47|4230.47|4230.77|4228.77|1009
1639633800000|2021-12-16 05:50:00|4231.97|4229.97|4234.27|4232.27|4234.77|4232.77|4231.97|4229.97|207
1639634100000|2021-12-16 05:55:00|4233.77|4231.77|4234.77|4232.77|4234.77|4232.77|4233.77|4231.77|334
1639634400000|2021-12-16 06:00:00|4234.27|4232.27|4233.27|4231.27|4234.27|4232.27|4232.27|4230.27|709
1639634700000|2021-12-16 06:05:00|4232.97|4230.97|4236.27|4234.27|4238.27|4236.27|4232.77|4230.77|334
1639635000000|2021-12-16 06:10:00|4235.77|4233.77|4235.77|4233.77|4236.27|4234.27|4234.77|4232.77|366
1639635300000|2021-12-16 06:15:00|4235.97|4233.97|4235.77|4233.77|4236.27|4234.27|4234.77|4232.77|82
1639635600000|2021-12-16 06:20:00|4235.97|4233.97|4236.27|4234.27|4236.27|4234.27|4235.27|4233.27|163
1639635900000|2021-12-16 06:25:00|4235.97|4233.97|4237.77|4235.77|4239.27|4237.27|4235.77|4233.77|329
1639636200000|2021-12-16 06:30:00|4237.27|4235.27|4237.27|4235.27|4237.27|4235.27|4234.77|4232.77|162
1639636500000|2021-12-16 06:35:00|4236.97|4234.97|4236.77|4234.77|4237.77|4235.77|4236.77|4234.77|52
1639636800000|2021-12-16 06:40:00|4237.27|4235.27|4237.77|4235.77|4238.77|4236.77|4236.77|4234.77|308
1639637100000|2021-12-16 06:45:00|4237.47|4235.47|4236.97|4234.97|4238.77|4236.77|4236.97|4234.97|83
1639637400000|2021-12-16 06:50:00|4237.27|4235.27|4235.77|4233.77|4237.27|4235.27|4235.27|4233.27|297
1639637700000|2021-12-16 06:55:00|4235.47|4233.47|4238.27|4236.27|4239.27|4237.27|4235.27|4233.27|1510
1639638000000|2021-12-16 07:00:00|4238.02|4236.52|4235.52|4234.02|4239.52|4238.02|4229.52|4228.02|2101
1639638300000|2021-12-16 07:05:00|4235.72|4234.22|4241.52|4240.02|4242.02|4240.52|4235.72|4234.22|1926
1639638600000|2021-12-16 07:10:00|4241.02|4239.52|4241.52|4240.02|4243.22|4241.72|4238.52|4237.02|1456
1639638900000|2021-12-16 07:15:00|4241.72|4240.22|4243.72|4242.22|4244.02|4242.52|4241.02|4239.52|1300
1639639200000|2021-12-16 07:20:00|4244.02|4242.52|4243.52|4242.02|4247.02|4245.52|4243.22|4241.72|1429
1639639500000|2021-12-16 07:25:00|4243.02|4241.52|4242.22|4240.72|4243.72|4242.22|4241.02|4239.52|1705
1639639800000|2021-12-16 07:30:00|4242.52|4241.02|4243.52|4242.02|4247.52|4246.02|4242.22|4240.72|1222
1639640100000|2021-12-16 07:35:00|4243.02|4241.52|4243.52|4242.02|4245.02|4243.52|4242.52|4241.02|1857
1639640400000|2021-12-16 07:40:00|4244.02|4242.52|4244.52|4243.02|4244.52|4243.02|4243.02|4241.52|2033
1639640700000|2021-12-16 07:45:00|4244.22|4242.72|4241.52|4240.02|4244.52|4243.02|4241.52|4240.02|564
1639641000000|2021-12-16 07:50:00|4241.22|4239.72|4239.02|4237.52|4243.02|4241.52|4237.52|4236.02|1378
1639641300000|2021-12-16 07:55:00|4238.72|4237.22|4242.22|4240.72|4242.52|4241.02|4238.02|4236.52|1787
1639641600000|2021-12-16 08:00:00|4243.02|4241.52|4231.02|4229.52|4245.52|4244.02|4230.52|4229.02|11773
1639641900000|2021-12-16 08:05:00|4230.52|4229.02|4232.02|4230.52|4234.52|4233.02|4229.02|4227.52|9380
1639642200000|2021-12-16 08:10:00|4232.22|4230.72|4232.02|4230.52|4234.22|4232.72|4230.52|4229.02|11396
1639642500000|2021-12-16 08:15:00|4232.52|4231.02|4230.52|4229.02|4235.52|4234.02|4229.52|4228.02|6993
1639642800000|2021-12-16 08:20:00|4231.02|4229.52|4238.52|4237.02|4240.52|4239.02|4230.52|4229.02|12257
1639643100000|2021-12-16 08:25:00|4238.22|4236.72|4235.02|4233.52|4239.02|4237.52|4234.22|4232.72|8838
1639643400000|2021-12-16 08:30:00|4234.52|4233.02|4236.52|4235.02|4236.52|4235.02|4232.52|4231.02|6238
1639643700000|2021-12-16 08:35:00|4237.02|4235.52|4245.52|4244.02|4249.52|4248.02|4236.02|4234.52|15291
1639644000000|2021-12-16 08:40:00|4244.52|4243.02|4240.52|4239.02|4245.52|4244.02|4240.52|4239.02|6270
1639644300000|2021-12-16 08:45:00|4241.02|4239.52|4237.52|4236.02|4241.52|4240.02|4236.52|4235.02|5737
1639644600000|2021-12-16 08:50:00|4237.02|4235.52|4236.52|4235.02|4239.52|4238.02|4234.52|4233.02|5883
1639644900000|2021-12-16 08:55:00|4236.02|4234.52|4233.52|4232.02|4238.02|4236.52|4232.52|4231.02|3806
1639645200000|2021-12-16 09:00:00|4234.02|4232.52|4232.02|4230.52|4234.52|4233.02|4231.22|4229.72|4866
1639645500000|2021-12-16 09:05:00|4231.72|4230.22|4229.02|4227.52|4234.52|4233.02|4228.52|4227.02|4320
1639645800000|2021-12-16 09:10:00|4228.52|4227.02|4230.22|4228.72|4232.52|4231.02|4227.52|4226.02|5408
1639646100000|2021-12-16 09:15:00|4230.02|4228.52|4228.52|4227.02|4231.22|4229.72|4228.02|4226.52|3668
1639646400000|2021-12-16 09:20:00|4228.22|4226.72|4225.02|4223.52|4228.52|4227.02|4225.02|4223.52|5991
1639646700000|2021-12-16 09:25:00|4225.52|4224.02|4223.72|4222.22|4226.52|4225.02|4223.52|4222.02|3243
1639647000000|2021-12-16 09:30:00|4224.02|4222.52|4228.02|4226.52|4229.52|4228.02|4223.52|4222.02|4374
1639647300000|2021-12-16 09:35:00|4227.52|4226.02|4224.02|4222.52|4227.52|4226.02|4223.22|4221.72|4423
1639647600000|2021-12-16 09:40:00|4224.52|4223.02|4226.02|4224.52|4227.02|4225.52|4223.52|4222.02|3136
1639647900000|2021-12-16 09:45:00|4225.72|4224.22|4227.52|4226.02|4230.02|4228.52|4225.52|4224.02|4190
1639648200000|2021-12-16 09:50:00|4227.02|4225.52|4224.72|4223.22|4227.52|4226.02|4224.02|4222.52|3627
1639648500000|2021-12-16 09:55:00|4224.52|4223.02|4225.52|4224.02|4225.52|4224.02|4223.52|4222.02|5720
1639648800000|2021-12-16 10:00:00|4225.22|4223.72|4223.52|4222.02|4225.22|4223.72|4221.52|4220.02|22015
1639649100000|2021-12-16 10:05:00|4223.22|4221.72|4221.02|4219.52|4223.52|4222.02|4220.52|4219.02|35095
1639649400000|2021-12-16 10:10:00|4220.52|4219.02|4221.02|4219.52|4222.52|4221.02|4220.02|4218.52|19874
1639649700000|2021-12-16 10:15:00|4220.52|4219.02|4224.02|4222.52|4224.52|4223.02|4220.52|4219.02|6611
1639650000000|2021-12-16 10:20:00|4223.52|4222.02|4226.02|4224.52|4226.02|4224.52|4223.02|4221.52|5937
1639650300000|2021-12-16 10:25:00|4226.52|4225.02|4225.02|4223.52|4227.02|4225.52|4224.52|4223.02|4997
1639650600000|2021-12-16 10:30:00|4225.52|4224.02|4225.02|4223.52|4227.52|4226.02|4225.02|4223.52|8605
1639650900000|2021-12-16 10:35:00|4225.52|4224.02|4225.02|4223.52|4226.02|4224.52|4224.22|4222.72|3242
1639651200000|2021-12-16 10:40:00|4224.52|4223.02|4225.52|4224.02|4226.02|4224.52|4223.02|4221.52|20774
1639651500000|2021-12-16 10:45:00|4226.02|4224.52|4227.02|4225.52|4228.02|4226.52|4224.52|4223.02|3629
1639651800000|2021-12-16 10:50:00|4226.52|4225.02|4230.02|4228.52|4230.52|4229.02|4226.52|4225.02|3660
1639652100000|2021-12-16 10:55:00|4230.22|4228.72|4234.02|4232.52|4234.52|4233.02|4230.22|4228.72|4986
1639652400000|2021-12-16 11:00:00|4234.52|4233.02|4231.02|4229.52|4234.52|4233.02|4231.02|4229.52|5103
1639652700000|2021-12-16 11:05:00|4230.72|4229.22|4232.02|4230.52|4232.52|4231.02|4230.02|4228.52|3151
1639653000000|2021-12-16 11:10:00|4233.02|4231.52|4233.52|4232.02|4236.02|4234.52|4232.52|4231.02|9436
1639653300000|2021-12-16 11:15:00|4234.02|4232.52|4234.52|4233.02|4236.02|4234.52|4233.52|4232.02|2020
1639653600000|2021-12-16 11:20:00|4234.02|4232.52|4235.52|4234.02|4236.52|4235.02|4234.02|4232.52|2723
1639653900000|2021-12-16 11:25:00|4236.02|4234.52|4239.02|4237.52|4239.02|4237.52|4236.02|4234.52|3703
1639654200000|2021-12-16 11:30:00|4239.52|4238.02|4242.52|4241.02|4242.72|4241.22|4239.02|4237.52|2598
1639654500000|2021-12-16 11:35:00|4242.02|4240.52|4244.52|4243.02|4245.02|4243.52|4242.02|4240.52|3741
1639654800000|2021-12-16 11:40:00|4244.02|4242.52|4247.02|4245.52|4248.52|4247.02|4244.02|4242.52|5047
1639655100000|2021-12-16 11:45:00|4247.52|4246.02|4250.52|4249.02|4252.02|4250.52|4247.02|4245.52|4843
1639655400000|2021-12-16 11:50:00|4250.02|4248.52|4251.02|4249.52|4251.52|4250.02|4249.02|4247.52|3345
1639655700000|2021-12-16 11:55:00|4251.52|4250.02|4250.52|4249.02|4251.52|4250.02|4249.02|4247.52|12949
1639656000000|2021-12-16 12:00:00|4250.72|4249.22|4247.02|4245.52|4250.72|4249.22|4243.02|4241.52|3632
1639656300000|2021-12-16 12:05:00|4247.52|4246.02|4243.02|4241.52|4248.02|4246.52|4241.02|4239.52|5685
1639656600000|2021-12-16 12:10:00|4242.52|4241.02|4245.02|4243.52|4246.52|4245.02|4242.52|4241.02|1602
1639656900000|2021-12-16 12:15:00|4244.52|4243.02|4246.52|4245.02|4246.52|4245.02|4244.52|4243.02|2979
1639657200000|2021-12-16 12:20:00|4246.02|4244.52|4245.52|4244.02|4246.02|4244.52|4242.52|4241.02|1588
1639657500000|2021-12-16 12:25:00|4245.02|4243.52|4241.02|4239.52|4245.52|4244.02|4240.52|4239.02|3780
1639657800000|2021-12-16 12:30:00|4242.02|4240.52|4245.02|4243.52|4246.52|4245.02|4242.02|4240.52|3665
1639658100000|2021-12-16 12:35:00|4245.52|4244.02|4245.02|4243.52|4246.02|4244.52|4244.02|4242.52|4570
1639658400000|2021-12-16 12:40:00|4244.56|4243.06|4242.26|4240.76|4244.56|4243.06|4241.56|4240.06|4642
1639658700000|2021-12-16 12:45:00|4242.06|4240.56|4242.06|4240.56|4243.56|4242.06|4237.56|4236.06|3004
1639659000000|2021-12-16 12:50:00|4241.76|4240.26|4240.06|4238.56|4242.06|4240.56|4236.56|4235.06|3014
1639659300000|2021-12-16 12:55:00|4239.76|4238.26|4240.06|4238.56|4241.06|4239.56|4238.56|4237.06|2127
1639659600000|2021-12-16 13:00:00|4239.56|4238.06|4238.06|4236.56|4240.06|4238.56|4236.06|4234.56|1207
1639659900000|2021-12-16 13:05:00|4238.26|4236.76|4235.56|4234.06|4238.56|4237.06|4235.56|4234.06|2564
1639660200000|2021-12-16 13:10:00|4236.06|4234.56|4233.26|4231.76|4236.56|4235.06|4233.06|4231.56|7182
1639660500000|2021-12-16 13:15:00|4233.56|4232.06|4232.56|4231.06|4234.56|4233.06|4232.06|4230.56|1946
1639660800000|2021-12-16 13:20:00|4233.06|4231.56|4234.06|4232.56|4234.56|4233.06|4233.06|4231.56|1111
1639661100000|2021-12-16 13:25:00|4234.56|4233.06|4234.06|4232.56|4234.56|4233.06|4232.56|4231.06|2707
1639661400000|2021-12-16 13:30:00|4234.56|4233.06|4231.26|4229.76|4236.06|4234.56|4231.06|4229.56|2461
1639661700000|2021-12-16 13:35:00|4231.06|4229.56|4230.56|4229.06|4232.56|4231.06|4230.06|4228.56|23469
1639662000000|2021-12-16 13:40:00|4230.76|4229.26|4229.56|4228.06|4231.06|4229.56|4228.06|4226.56|4300
1639662300000|2021-12-16 13:45:00|4230.06|4228.56|4225.06|4223.56|4230.06|4228.56|4223.06|4221.56|3767
1639662600000|2021-12-16 13:50:00|4224.56|4223.06|4223.56|4222.06|4226.56|4225.06|4223.06|4221.56|1989
1639662900000|2021-12-16 13:55:00|4223.06|4221.56|4226.56|4225.06|4226.56|4225.06|4222.06|4220.56|1924
1639663200000|2021-12-16 14:00:00|4221.06|4219.56|4224.06|4222.56|4225.76|4224.26|4217.76|4216.26|8081
1639663500000|2021-12-16 14:05:00|4223.56|4222.06|4226.56|4225.06|4228.06|4226.56|4222.56|4221.06|4536
1639663800000|2021-12-16 14:10:00|4226.26|4224.76|4223.06|4221.56|4226.56|4225.06|4222.06|4220.56|7160
1639664100000|2021-12-16 14:15:00|4219.76|4218.26|4220.56|4219.06|4222.06|4220.56|4217.56|4216.06|2700
1639664400000|2021-12-16 14:20:00|4221.06|4219.56|4222.76|4221.26|4225.06|4223.56|4221.06|4219.56|5558
1639664700000|2021-12-16 14:25:00|4223.06|4221.56|4221.06|4219.56|4223.06|4221.56|4220.06|4218.56|8183
1639665000000|2021-12-16 14:30:00|4221.56|4220.06|4217.06|4215.56|4223.56|4222.06|4215.56|4214.06|6641
1639665300000|2021-12-16 14:35:00|4217.56|4216.06|4215.56|4214.06|4221.56|4220.06|4214.06|4212.56|3531
1639665600000|2021-12-16 14:40:00|4215.06|4213.56|4209.06|4207.56|4217.06|4215.56|4208.56|4207.06|4349
1639665900000|2021-12-16 14:45:00|4209.56|4208.06|4221.06|4219.56|4221.56|4220.06|4209.56|4208.06|9865
1639666200000|2021-12-16 14:50:00|4220.76|4219.26|4218.56|4217.06|4221.56|4220.06|4214.26|4212.76|4341
1639666500000|2021-12-16 14:55:00|4219.06|4217.56|4209.06|4207.56|4219.56|4218.06|4209.06|4207.56|3646
1639666800000|2021-12-16 15:00:00|4210.06|4208.56|4205.06|4203.56|4212.56|4211.06|4201.56|4200.06|9353
1639667100000|2021-12-16 15:05:00|4205.56|4204.06|4199.56|4198.06|4207.06|4205.56|4199.56|4198.06|13049
1639667400000|2021-12-16 15:10:00|4200.06|4198.56|4207.85|4206.35|4208.35|4206.85|4200.06|4198.56|5354
1639667700000|2021-12-16 15:15:00|4208.35|4206.85|4213.35|4211.85|4214.35|4212.85|4206.85|4205.35|6893
1639668000000|2021-12-16 15:20:00|4212.55|4211.05|4213.35|4211.85|4214.35|4212.85|4212.35|4210.85|12217
1639668300000|2021-12-16 15:25:00|4213.85|4212.35|4221.35|4219.85|4221.85|4220.35|4212.35|4210.85|6333
1639668600000|2021-12-16 15:30:00|4220.85|4219.35|4218.35|4216.85|4224.35|4222.85|4217.85|4216.35|4490
1639668900000|2021-12-16 15:35:00|4218.85|4217.35|4215.85|4214.35|4219.85|4218.35|4215.35|4213.85|10733
1639669200000|2021-12-16 15:40:00|4215.55|4214.05|4212.35|4210.85|4217.35|4215.85|4212.35|4210.85|2565
1639669500000|2021-12-16 15:45:00|4212.85|4211.35|4215.85|4214.35|4217.35|4215.85|4211.35|4209.85|9187
1639669800000|2021-12-16 15:50:00|4216.35|4214.85|4214.85|4213.35|4217.85|4216.35|4214.35|4212.85|4330
1639670100000|2021-12-16 15:55:00|4215.35|4213.85|4218.85|4217.35|4218.85|4217.35|4214.55|4213.05|5209
1639670400000|2021-12-16 16:00:00|4219.35|4217.85|4209.85|4208.35|4219.85|4218.35|4207.55|4206.05|7569
1639670700000|2021-12-16 16:05:00|4210.05|4208.55|4207.35|4205.85|4211.35|4209.85|4205.85|4204.35|7612
1639671000000|2021-12-16 16:10:00|4206.85|4205.35|4205.85|4204.35|4208.85|4207.35|4204.85|4203.35|5428
1639671300000|2021-12-16 16:15:00|4206.35|4204.85|4208.35|4206.85|4211.35|4209.85|4205.85|4204.35|5819
1639671600000|2021-12-16 16:20:00|4207.85|4206.35|4206.35|4204.85|4210.85|4209.35|4206.35|4204.85|9067
1639671900000|2021-12-16 16:25:00|4206.85|4205.35|4211.35|4209.85|4213.35|4211.85|4204.35|4202.85|26734
1639672200000|2021-12-16 16:30:00|4211.55|4210.05|4201.85|4200.35|4211.55|4210.05|4201.55|4200.05|33666
1639672500000|2021-12-16 16:35:00|4202.85|4201.35|4199.05|4197.55|4203.35|4201.85|4198.85|4197.35|16148
1639672800000|2021-12-16 16:40:00|4199.35|4197.85|4203.85|4202.35|4204.85|4203.35|4198.85|4197.35|17094
1639673100000|2021-12-16 16:45:00|4203.35|4201.85|4203.85|4202.35|4206.85|4205.35|4201.35|4199.85|8629
1639673400000|2021-12-16 16:50:00|4203.35|4201.85|4203.85|4202.35|4205.35|4203.85|4202.35|4200.85|1406
1639673700000|2021-12-16 16:55:00|4204.05|4202.55|4202.35|4200.85|4205.35|4203.85|4201.85|4200.35|4604
1639674000000|2021-12-16 17:00:00|4202.55|4201.05|4201.85|4200.35|4205.35|4203.85|4200.85|4199.35|1838
1639674300000|2021-12-16 17:05:00|4201.55|4200.05|4198.35|4196.85|4201.55|4200.05|4197.85|4196.35|1906
1639674600000|2021-12-16 17:10:00|4198.85|4197.35|4195.85|4194.35|4199.85|4198.35|4195.35|4193.85|4270
1639674900000|2021-12-16 17:15:00|4195.55|4194.05|4191.85|4190.35|4196.35|4194.85|4190.85|4189.35|7753
1639675200000|2021-12-16 17:20:00|4192.35|4190.85|4193.35|4191.85|4196.85|4195.35|4192.35|4190.85|1932
1639675500000|2021-12-16 17:25:00|4193.85|4192.35|4194.35|4192.85|4195.35|4193.85|4190.85|4189.35|2133
1639675800000|2021-12-16 17:30:00|4194.55|4193.05|4192.55|4191.05|4195.85|4194.35|4191.85|4190.35|3546
1639676100000|2021-12-16 17:35:00|4192.85|4191.35|4194.35|4192.85|4194.85|4193.35|4191.35|4189.85|2541
1639676400000|2021-12-16 17:40:00|4194.05|4192.55|4192.85|4191.35|4194.85|4193.35|4191.85|4190.35|1856
1639676700000|2021-12-16 17:45:00|4193.05|4191.55|4190.85|4189.35|4194.85|4193.35|4189.85|4188.35|2702
1639677000000|2021-12-16 17:50:00|4191.05|4189.55|4190.35|4188.85|4193.35|4191.85|4189.85|4188.35|873
1639677300000|2021-12-16 17:55:00|4190.85|4189.35|4186.85|4185.35|4190.85|4189.35|4185.85|4184.35|4423
1639677600000|2021-12-16 18:00:00|4187.35|4185.85|4191.35|4189.85|4192.35|4190.85|4187.35|4185.85|2377
1639677900000|2021-12-16 18:05:00|4191.85|4190.35|4193.85|4192.35|4193.85|4192.35|4188.35|4186.85|2268
1639678200000|2021-12-16 18:10:00|4193.35|4191.85|4196.85|4195.35|4197.35|4195.85|4193.05|4191.55|652
1639678500000|2021-12-16 18:15:00|4196.35|4194.85|4197.35|4195.85|4197.85|4196.35|4194.35|4192.85|780
1639678800000|2021-12-16 18:20:00|4197.85|4196.35|4196.85|4195.35|4198.35|4196.85|4194.85|4193.35|834
1639679100000|2021-12-16 18:25:00|4197.35|4195.85|4195.85|4194.35|4198.35|4196.85|4195.35|4193.85|2141
1639679400000|2021-12-16 18:30:00|4195.35|4193.85|4192.35|4190.85|4196.35|4194.85|4192.35|4190.85|490
1639679700000|2021-12-16 18:35:00|4192.55|4191.05|4193.05|4191.55|4193.85|4192.35|4191.35|4189.85|1808
1639680000000|2021-12-16 18:40:00|4192.85|4191.35|4194.35|4192.85|4194.35|4192.85|4191.35|4189.85|597
1639680300000|2021-12-16 18:45:00|4194.85|4193.35|4197.85|4196.35|4198.35|4196.85|4193.35|4191.85|670
1639680600000|2021-12-16 18:50:00|4197.35|4195.85|4193.85|4192.35|4198.35|4196.85|4193.35|4191.85|454
1639680900000|2021-12-16 18:55:00|4193.35|4191.85|4191.85|4190.35|4194.35|4192.85|4191.85|4190.35|870
1639681200000|2021-12-16 19:00:00|4192.05|4190.55|4194.35|4192.85|4194.85|4193.35|4191.85|4190.35|536
1639681500000|2021-12-16 19:05:00|4194.55|4193.05|4190.35|4188.85|4195.35|4193.85|4190.35|4188.85|525
1639681800000|2021-12-16 19:10:00|4190.55|4189.05|4189.85|4188.35|4190.85|4189.35|4187.85|4186.35|2016
1639682100000|2021-12-16 19:15:00|4189.55|4188.05|4185.85|4184.35|4189.85|4188.35|4184.35|4182.85|1488
1639682400000|2021-12-16 19:20:00|4186.35|4184.85|4180.85|4179.35|4186.35|4184.85|4180.85|4179.35|960
1639682700000|2021-12-16 19:25:00|4181.35|4179.85|4183.35|4181.85|4185.05|4183.55|4181.35|4179.85|429
1639683000000|2021-12-16 19:30:00|4183.85|4182.35|4181.05|4179.55|4184.85|4183.35|4180.85|4179.35|714
1639683300000|2021-12-16 19:35:00|4180.85|4179.35|4186.35|4184.85|4186.35|4184.85|4179.35|4177.85|1253
1639683600000|2021-12-16 19:40:00|4186.85|4185.35|4182.35|4180.85|4187.85|4186.35|4181.35|4179.85|676
1639683900000|2021-12-16 19:45:00|4182.05|4180.55|4171.85|4170.35|4182.35|4180.85|4170.85|4169.35|1427
1639684200000|2021-12-16 19:50:00|4172.35|4170.85|4170.85|4169.35|4174.55|4173.05|4170.35|4168.85|1556
1639684500000|2021-12-16 19:55:00|4171.05|4169.55|4175.35|4173.85|4176.35|4174.85|4170.85|4169.35|1343
1639684800000|2021-12-16 20:00:00|4174.85|4173.35|4179.35|4177.85|4179.35|4177.85|4171.35|4169.85|2208
1639685100000|2021-12-16 20:05:00|4179.85|4178.35|4175.35|4173.85|4181.55|4180.05|4174.55|4173.05|1601
1639685400000|2021-12-16 20:10:00|4175.85|4174.35|4176.35|4174.85|4177.85|4176.35|4171.35|4169.85|1217
1639685700000|2021-12-16 20:15:00|4174.35|4172.85|4177.55|4176.05|4178.85|4177.35|4172.35|4170.85|868
1639686000000|2021-12-16 20:20:00|4177.85|4176.35|4179.35|4177.85|4180.35|4178.85|4176.35|4174.85|770
1639686300000|2021-12-16 20:25:00|4179.55|4178.05|4185.35|4183.85|4185.85|4184.35|4178.35|4176.85|1436
1639686600000|2021-12-16 20:30:00|4185.85|4184.35|4186.85|4185.35|4188.35|4186.85|4179.85|4178.35|1066
1639686900000|2021-12-16 20:35:00|4186.35|4184.85|4189.35|4187.85|4189.55|4188.05|4184.35|4182.85|652
1639687200000|2021-12-16 20:40:00|4188.85|4187.35|4181.35|4179.85|4190.85|4189.35|4180.85|4179.35|1376
1639687500000|2021-12-16 20:45:00|4181.85|4180.35|4177.35|4175.85|4183.35|4181.85|4176.85|4175.35|1597
1639687800000|2021-12-16 20:50:00|4177.85|4176.35|4181.35|4179.85|4186.85|4185.35|4177.85|4176.35|3759
1639688100000|2021-12-16 20:55:00|4181.85|4180.35|4186.55|4185.05|4187.85|4186.35|4181.35|4179.85|7506
1639688400000|2021-12-16 21:00:00|4187.3|4184.3|4191.2|4188.2|4191.2|4188.2|4185|4182|3525
1639688700000|2021-12-16 21:05:00|4190.9|4187.9|4196.3|4193.3|4196.3|4193.3|4190.9|4187.9|0
1639689000000|2021-12-16 21:10:00|4196.6|4193.6|4194.1|4191.1|4197.1|4194.1|4192.5|4189.5|0
1639689300000|2021-12-16 21:15:00|4194.3|4191.3|4191.7|4188.7|4194.3|4191.3|4191.2|4188.2|0
1639689600000|2021-12-16 21:20:00|4191.9|4188.9|4190.1|4187.1|4192.1|4189.1|4188.6|4185.6|0
1639689900000|2021-12-16 21:25:00|4190|4187|4190.4|4187.4|4193|4190|4189.9|4186.9|0
1639690200000|2021-12-16 21:30:00|4190.7|4187.7|4191.9|4188.9|4191.9|4188.9|4190.7|4187.7|0
1639690500000|2021-12-16 21:35:00|4192.5|4189.5|4193.2|4190.2|4193.6|4190.6|4191.9|4188.9|0
1639690800000|2021-12-16 21:40:00|4193.5|4190.5|4192.3|4189.3|4193.9|4190.9|4191.7|4188.7|0
1639691100000|2021-12-16 21:45:00|4193|4190|4194.8|4191.8|4194.8|4191.8|4192.2|4189.2|0
1639691400000|2021-12-16 21:50:00|4194.5|4191.5|4194|4191|4194.8|4191.8|4191.9|4188.9|0
1639691700000|2021-12-16 21:55:00|4194.3|4191.3|4194.7|4191.7|4195.5|4192.5|4194.1|4191.1|0
1639692000000|2021-12-16 22:00:00|4194.8|4191.8|4193.8|4190.8|4194.8|4191.8|4193.8|4190.8|0
1639692300000|2021-12-16 22:05:00|4194.2|4191.2|4192.9|4189.9|4194.6|4191.6|4192.8|4189.8|0
1639692600000|2021-12-16 22:10:00|4193|4190|4193.8|4190.8|4193.8|4190.8|4192.8|4189.8|0
1639692900000|2021-12-16 22:15:00|4193.6|4190.6|4192.5|4189.5|4193.9|4190.9|4192.4|4189.4|0
1639693200000|2021-12-16 22:20:00|4192.6|4189.6|4191.9|4188.9|4192.6|4189.6|4191.8|4188.8|0
1639693500000|2021-12-16 22:25:00|4192|4189|4192.5|4189.5|4192.5|4189.5|4191.8|4188.8|0
1639693800000|2021-12-16 22:30:00|4192.7|4189.7|4192.4|4189.4|4192.8|4189.8|4192.1|4189.1|0
1639694100000|2021-12-16 22:35:00|4192.5|4189.5|4192.2|4189.2|4192.8|4189.8|4192.1|4189.1|0
1639694400000|2021-12-16 22:40:00|4192.3|4189.3|4192.5|4189.5|4192.7|4189.7|4192.2|4189.2|0
1639694700000|2021-12-16 22:45:00|4192.7|4189.7|4192.4|4189.4|4192.7|4189.7|4192.3|4189.3|0
1639695000000|2021-12-16 22:50:00|4192.3|4189.3|4192.8|4189.8|4192.9|4189.9|4192.3|4189.3|0
1639695300000|2021-12-16 22:55:00|4192.7|4189.7|4193.1|4190.1|4193.1|4190.1|4192.6|4189.6|0
1639695600000|2021-12-16 23:00:00|4193.9|4190.9|4191|4188|4194.6|4191.6|4191|4188|0
1639695900000|2021-12-16 23:05:00|4191.2|4188.2|4192.5|4189.5|4192.5|4189.5|4190.9|4187.9|0
1639696200000|2021-12-16 23:10:00|4192.7|4189.7|4191.2|4188.2|4193.3|4190.3|4191.2|4188.2|0
1639696500000|2021-12-16 23:15:00|4190.9|4187.9|4188.3|4185.3|4190.9|4187.9|4187.6|4184.6|0
1639696800000|2021-12-16 23:20:00|4188.1|4185.1|4185.8|4182.8|4188.8|4185.8|4185.8|4182.8|0
1639697100000|2021-12-16 23:25:00|4186|4183|4182.8|4179.8|4186.3|4183.3|4182.2|4179.2|0
1639697400000|2021-12-16 23:30:00|4182.9|4179.9|4186.8|4183.8|4187.3|4184.3|4182.9|4179.9|0
1639697700000|2021-12-16 23:35:00|4187|4184|4187.8|4184.8|4188.6|4185.6|4184.5|4181.5|0
1639698000000|2021-12-16 23:40:00|4188.1|4185.1|4186.8|4183.8|4188.1|4185.1|4186.3|4183.3|0
1639698300000|2021-12-16 23:45:00|4187|4184|4187.3|4184.3|4189.9|4186.9|4186.8|4183.8|0
1639698600000|2021-12-16 23:50:00|4187.6|4184.6|4187.3|4184.3|4189.4|4186.4|4187|4184|0
1639698900000|2021-12-16 23:55:00|4187.6|4184.6|4187.6|4184.6|4188.3|4185.3|4186|4183|0
1639699200000|2021-12-17 00:00:00|4188.1|4185.1|4190.4|4187.4|4193.5|4190.5|4187.8|4184.8|0
1639699500000|2021-12-17 00:05:00|4190.5|4187.5|4191.8|4188.8|4192.3|4189.3|4188.5|4185.5|0
1639699800000|2021-12-17 00:10:00|4191.9|4188.9|4194.7|4191.7|4195.7|4192.7|4191.7|4188.7|0
1639700100000|2021-12-17 00:15:00|4193.7|4190.7|4187.3|4185.3|4197.8|4195.8|4186.8|4184.8|1606
1639700400000|2021-12-17 00:20:00|4187.1|4185.1|4189.6|4187.6|4190.3|4188.3|4187.1|4185.1|114
1639700700000|2021-12-17 00:25:00|4190.1|4188.1|4188.6|4186.6|4190.6|4188.6|4187.6|4185.6|100
1639701000000|2021-12-17 00:30:00|4188.8|4186.8|4190.8|4188.8|4190.8|4188.8|4188.1|4186.1|220
1639701300000|2021-12-17 00:35:00|4191.1|4189.1|4191.8|4189.8|4192.3|4190.3|4190.3|4188.3|106
1639701600000|2021-12-17 00:40:00|4191.6|4189.6|4191.8|4189.8|4192.1|4190.1|4190.6|4188.6|38
1639701900000|2021-12-17 00:45:00|4191.6|4189.6|4193.1|4191.1|4193.3|4191.3|4191.6|4189.6|155
1639702200000|2021-12-17 00:50:00|4193.3|4191.3|4192.3|4190.3|4194.1|4192.1|4192.3|4190.3|82
1639702500000|2021-12-17 00:55:00|4192.6|4190.6|4191.3|4189.3|4193.6|4191.6|4191.1|4189.1|154
1639702800000|2021-12-17 01:00:00|4191.6|4189.6|4192.6|4190.6|4193.6|4191.6|4190.3|4188.3|247
1639703100000|2021-12-17 01:05:00|4192.8|4190.8|4194.1|4192.1|4194.1|4192.1|4192.8|4190.8|23
1639703400000|2021-12-17 01:10:00|4194.6|4192.6|4193.1|4191.1|4196.3|4194.3|4193.1|4191.1|180
1639703700000|2021-12-17 01:15:00|4193.8|4191.8|4195.3|4193.3|4196.6|4194.6|4193.6|4191.6|160
1639704000000|2021-12-17 01:20:00|4195.6|4193.6|4195.3|4193.3|4196.3|4194.3|4194.8|4192.8|38
1639704300000|2021-12-17 01:25:00|4195.1|4193.1|4195.1|4193.1|4195.3|4193.3|4194.3|4192.3|171
1639704600000|2021-12-17 01:30:00|4194.6|4192.6|4193.1|4191.1|4195.1|4193.1|4192.6|4190.6|112
1639704900000|2021-12-17 01:35:00|4192.8|4190.8|4190.6|4188.6|4193.8|4191.8|4190.6|4188.6|103
1639705200000|2021-12-17 01:40:00|4190.8|4188.8|4192.6|4190.6|4192.6|4190.6|4190.6|4188.6|67
1639705500000|2021-12-17 01:45:00|4192.8|4190.8|4193.6|4191.6|4194.1|4192.1|4191.3|4189.3|50
1639705800000|2021-12-17 01:50:00|4193.8|4191.8|4192.1|4190.1|4195.1|4193.1|4191.6|4189.6|120
1639706100000|2021-12-17 01:55:00|4191.8|4189.8|4192.6|4190.6|4193.6|4191.6|4191.6|4189.6|55
1639706400000|2021-12-17 02:00:00|4192.8|4190.8|4193.1|4191.1|4193.3|4191.3|4192.1|4190.1|202
1639706700000|2021-12-17 02:05:00|4193.6|4191.6|4194.6|4192.6|4194.6|4192.6|4193.1|4191.1|68
1639707000000|2021-12-17 02:10:00|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|4194.6|4192.6|41
1639707300000|2021-12-17 02:15:00|4195.6|4193.6|4196.1|4194.1|4196.1|4194.1|4195.1|4193.1|31
1639707600000|2021-12-17 02:20:00|4195.6|4193.6|4195.6|4193.6|4196.3|4194.3|4195.1|4193.1|20
1639707900000|2021-12-17 02:25:00|4195.1|4193.1|4194.1|4192.1|4195.1|4193.1|4194.1|4192.1|52
1639708200000|2021-12-17 02:30:00|4193.8|4191.8|4192.6|4190.6|4194.6|4192.6|4192.6|4190.6|53
1639708500000|2021-12-17 02:35:00|4192.8|4190.8|4192.1|4190.1|4193.6|4191.6|4192.1|4190.1|21
1639708800000|2021-12-17 02:40:00|4191.8|4189.8|4193.3|4191.3|4193.6|4191.6|4191.8|4189.8|32
1639709100000|2021-12-17 02:45:00|4193.1|4191.1|4193.6|4191.6|4194.6|4192.6|4193.1|4191.1|182
1639709400000|2021-12-17 02:50:00|4193.3|4191.3|4194.1|4192.1|4194.1|4192.1|4192.6|4190.6|40
1639709700000|2021-12-17 02:55:00|4194.3|4192.3|4194.1|4192.1|4194.6|4192.6|4193.6|4191.6|38
1639710000000|2021-12-17 03:00:00|4193.8|4191.8|4191.3|4189.3|4194.1|4192.1|4190.8|4188.8|35
1639710300000|2021-12-17 03:05:00|4191.1|4189.1|4187.6|4185.6|4191.3|4189.3|4187.1|4185.1|68
1639710600000|2021-12-17 03:10:00|4187.3|4185.3|4185.6|4183.6|4187.6|4185.6|4184.1|4182.1|66
1639710900000|2021-12-17 03:15:00|4185.3|4183.3|4184.8|4182.8|4185.3|4183.3|4182.8|4180.8|88
1639711200000|2021-12-17 03:20:00|4184.6|4182.6|4185.1|4183.1|4185.8|4183.8|4184.1|4182.1|92
1639711500000|2021-12-17 03:25:00|4185.3|4183.3|4186.1|4184.1|4186.1|4184.1|4185.1|4183.1|17
1639711800000|2021-12-17 03:30:00|4185.8|4183.8|4182.8|4180.8|4186.1|4184.1|4180.6|4178.6|146
1639712100000|2021-12-17 03:35:00|4182.6|4180.6|4178.1|4176.1|4183.1|4181.1|4178.1|4176.1|364
1639712400000|2021-12-17 03:40:00|4178.6|4176.6|4177.8|4175.8|4178.6|4176.6|4177.6|4175.6|732
1639712700000|2021-12-17 03:45:00|4177.6|4175.6|4178.1|4176.1|4179.3|4177.3|4177.1|4175.1|139
1639713000000|2021-12-17 03:50:00|4178.3|4176.3|4178.3|4176.3|4178.6|4176.6|4178.1|4176.1|51
1639713300000|2021-12-17 03:55:00|4178.6|4176.6|4171.6|4169.6|4178.6|4176.6|4170.6|4168.6|666
1639713600000|2021-12-17 04:00:00|4171.8|4169.8|4170.1|4168.1|4173.3|4171.3|4170.1|4168.1|164
1639713900000|2021-12-17 04:05:00|4170.3|4168.3|4172.3|4170.3|4172.6|4170.6|4170.1|4168.1|99
1639714200000|2021-12-17 04:10:00|4172.1|4170.1|4171.6|4169.6|4173.1|4171.1|4171.6|4169.6|124
1639714500000|2021-12-17 04:15:00|4171.8|4169.8|4170.6|4168.6|4172.1|4170.1|4170.6|4168.6|123
1639714800000|2021-12-17 04:20:00|4171.1|4169.1|4171.6|4169.6|4173.1|4171.1|4170.6|4168.6|100
1639715100000|2021-12-17 04:25:00|4171.8|4169.8|4172.1|4170.1|4173.1|4171.1|4171.8|4169.8|38
1639715400000|2021-12-17 04:30:00|4172.3|4170.3|4174.1|4172.1|4175.1|4173.1|4172.1|4170.1|58
1639715700000|2021-12-17 04:35:00|4173.6|4171.6|4174.3|4172.3|4175.1|4173.1|4173.6|4171.6|176
1639716000000|2021-12-17 04:40:00|4174.6|4172.6|4176.3|4174.3|4177.3|4175.3|4174.1|4172.1|112
1639716300000|2021-12-17 04:45:00|4176.1|4174.1|4176.1|4174.1|4176.3|4174.3|4174.6|4172.6|30
1639716600000|2021-12-17 04:50:00|4176.3|4174.3|4176.6|4174.6|4177.6|4175.6|4176.3|4174.3|201
1639716900000|2021-12-17 04:55:00|4176.3|4174.3|4179.1|4177.1|4180.1|4178.1|4176.1|4174.1|76
1639717200000|2021-12-17 05:00:00|4179.3|4177.3|4175.1|4173.1|4180.8|4178.8|4175.1|4173.1|220
1639717500000|2021-12-17 05:05:00|4174.8|4172.8|4172.1|4170.1|4175.3|4173.3|4172.1|4170.1|290
1639717800000|2021-12-17 05:10:00|4171.6|4169.6|4169.6|4167.6|4172.3|4170.3|4169.6|4167.6|113
1639718100000|2021-12-17 05:15:00|4170.1|4168.1|4172.6|4170.6|4172.6|4170.6|4169.6|4167.6|301
1639718400000|2021-12-17 05:20:00|4172.8|4170.8|4172.1|4170.1|4173.8|4171.8|4172.1|4170.1|158
1639718700000|2021-12-17 05:25:00|4171.8|4169.8|4173.1|4171.1|4173.8|4171.8|4171.6|4169.6|66
1639719000000|2021-12-17 05:30:00|4172.8|4170.8|4171.8|4169.8|4173.6|4171.6|4171.1|4169.1|63
1639719300000|2021-12-17 05:35:00|4172.1|4170.1|4173.1|4171.1|4178.8|4176.8|4172.1|4170.1|210
1639719600000|2021-12-17 05:40:00|4173.3|4171.3|4174.8|4172.8|4175.1|4173.1|4171.8|4169.8|153
1639719900000|2021-12-17 05:45:00|4175.1|4173.1|4172.1|4170.1|4175.8|4173.8|4172.1|4170.1|83
1639720200000|2021-12-17 05:50:00|4172.3|4170.3|4171.3|4169.3|4173.1|4171.1|4170.6|4168.6|163
1639720500000|2021-12-17 05:55:00|4171.1|4169.1|4171.8|4169.8|4172.6|4170.6|4170.6|4168.6|238
1639720800000|2021-12-17 06:00:00|4172.1|4170.1|4174.6|4172.6|4178.3|4176.3|4172.1|4170.1|684
1639721100000|2021-12-17 06:05:00|4174.8|4172.8|4176.8|4174.8|4179.6|4177.6|4173.8|4171.8|316
1639721400000|2021-12-17 06:10:00|4177.1|4175.1|4175.6|4173.6|4178.1|4176.1|4175.1|4173.1|105
1639721700000|2021-12-17 06:15:00|4175.8|4173.8|4174.6|4172.6|4177.1|4175.1|4173.8|4171.8|327
1639722000000|2021-12-17 06:20:00|4174.8|4172.8|4174.8|4172.8|4176.6|4174.6|4174.1|4172.1|53
1639722300000|2021-12-17 06:25:00|4175.1|4173.1|4174.6|4172.6|4175.6|4173.6|4173.1|4171.1|53
1639722600000|2021-12-17 06:30:00|4173.8|4171.8|4175.1|4173.1|4176.1|4174.1|4173.6|4171.6|107
1639722900000|2021-12-17 06:35:00|4174.8|4172.8|4178.6|4176.6|4178.6|4176.6|4174.8|4172.8|228
1639723200000|2021-12-17 06:40:00|4179.1|4177.1|4181.1|4179.1|4181.8|4179.8|4179.1|4177.1|505
1639723500000|2021-12-17 06:45:00|4180.6|4178.6|4179.1|4177.1|4182.1|4180.1|4179.1|4177.1|256
1639723800000|2021-12-17 06:50:00|4178.8|4176.8|4175.1|4173.1|4179.3|4177.3|4172.6|4170.6|519
1639724100000|2021-12-17 06:55:00|4174.6|4172.6|4175.3|4173.3|4177.6|4175.6|4173.6|4171.6|476
1639724400000|2021-12-17 07:00:00|4175.05|4173.55|4178.35|4176.85|4180.35|4178.85|4173.55|4172.05|1491
1639724700000|2021-12-17 07:05:00|4177.85|4176.35|4181.05|4179.55|4182.85|4181.35|4177.55|4176.05|551
1639725000000|2021-12-17 07:10:00|4180.85|4179.35|4181.85|4180.35|4182.85|4181.35|4179.35|4177.85|735
1639725300000|2021-12-17 07:15:00|4181.55|4180.05|4185.85|4184.35|4186.35|4184.85|4179.35|4177.85|838
1639725600000|2021-12-17 07:20:00|4186.55|4185.05|4186.35|4184.85|4187.05|4185.55|4183.85|4182.35|1696
1639725900000|2021-12-17 07:25:00|4185.85|4184.35|4184.85|4183.35|4186.35|4184.85|4183.85|4182.35|2102
1639726200000|2021-12-17 07:30:00|4185.35|4183.85|4186.85|4185.35|4188.85|4187.35|4182.35|4180.85|2015
1639726500000|2021-12-17 07:35:00|4187.35|4185.85|4187.85|4186.35|4189.35|4187.85|4185.85|4184.35|1558
1639726800000|2021-12-17 07:40:00|4188.35|4186.85|4186.85|4185.35|4190.85|4189.35|4186.05|4184.55|1858
1639727100000|2021-12-17 07:45:00|4187.35|4185.85|4188.85|4187.35|4189.85|4188.35|4184.85|4183.35|1483
1639727400000|2021-12-17 07:50:00|4189.35|4187.85|4189.85|4188.35|4190.35|4188.85|4186.85|4185.35|1904
1639727700000|2021-12-17 07:55:00|4189.55|4188.05|4187.85|4186.35|4190.85|4189.35|4187.05|4185.55|1971
1639728000000|2021-12-17 08:00:00|4187.05|4185.55|4185.35|4183.85|4191.35|4189.85|4182.85|4181.35|12262
1639728300000|2021-12-17 08:05:00|4184.85|4183.35|4185.35|4183.85|4190.05|4188.55|4184.85|4183.35|6508
1639728600000|2021-12-17 08:10:00|4184.85|4183.35|4180.85|4179.35|4186.85|4185.35|4179.35|4177.85|7173
1639728900000|2021-12-17 08:15:00|4180.55|4179.05|4187.35|4185.85|4188.85|4187.35|4177.55|4176.05|6264
1639729200000|2021-12-17 08:20:00|4187.55|4186.05|4190.35|4188.85|4190.85|4189.35|4183.85|4182.35|6190
1639729500000|2021-12-17 08:25:00|4189.85|4188.35|4192.55|4191.05|4193.35|4191.85|4188.35|4186.85|8022
1639729800000|2021-12-17 08:30:00|4192.35|4190.85|4188.85|4187.35|4192.85|4191.35|4187.85|4186.35|5499
1639730100000|2021-12-17 08:35:00|4188.35|4186.85|4186.85|4185.35|4189.35|4187.85|4184.85|4183.35|6292
1639730400000|2021-12-17 08:40:00|4187.33|4185.83|4179.03|4177.53|4188.33|4186.83|4179.03|4177.53|5295
1639730700000|2021-12-17 08:45:00|4179.33|4177.83|4178.33|4176.83|4179.83|4178.33|4175.83|4174.33|8635
1639731000000|2021-12-17 08:50:00|4177.83|4176.33|4183.33|4181.83|4183.83|4182.33|4177.33|4175.83|4436
1639731300000|2021-12-17 08:55:00|4183.53|4182.03|4180.33|4178.83|4184.83|4183.33|4179.83|4178.33|4647
1639731600000|2021-12-17 09:00:00|4179.83|4178.33|4176.33|4174.83|4181.33|4179.83|4173.33|4171.83|4691
1639731900000|2021-12-17 09:05:00|4175.83|4174.33|4169.03|4167.53|4175.83|4174.33|4166.33|4164.83|9759
1639732200000|2021-12-17 09:10:00|4168.83|4167.33|4162.33|4160.83|4169.83|4168.33|4160.83|4159.33|10003
1639732500000|2021-12-17 09:15:00|4162.03|4160.53|4166.83|4165.33|4166.83|4165.33|4160.53|4159.03|11181
1639732800000|2021-12-17 09:20:00|4166.33|4164.83|4168.83|4167.33|4170.83|4169.33|4164.53|4163.03|10334
1639733100000|2021-12-17 09:25:00|4169.03|4167.53|4167.83|4166.33|4171.83|4170.33|4167.33|4165.83|8477
1639733400000|2021-12-17 09:30:00|4168.33|4166.83|4167.83|4166.33|4169.83|4168.33|4165.33|4163.83|3632
1639733700000|2021-12-17 09:35:00|4167.33|4165.83|4162.83|4161.33|4169.33|4167.83|4162.53|4161.03|5837
1639734000000|2021-12-17 09:40:00|4162.33|4160.83|4155.33|4153.83|4162.83|4161.33|4154.83|4153.33|6675
1639734300000|2021-12-17 09:45:00|4155.03|4153.53|4159.83|4158.33|4160.83|4159.33|4153.33|4151.83|4900
1639734600000|2021-12-17 09:50:00|4160.83|4159.33|4169.33|4167.83|4171.33|4169.83|4160.33|4158.83|5915
1639734900000|2021-12-17 09:55:00|4169.53|4168.03|4172.33|4170.83|4172.33|4170.83|4168.03|4166.53|5956
1639735200000|2021-12-17 10:00:00|4172.83|4171.33|4169.83|4168.33|4175.83|4174.33|4168.83|4167.33|18503
1639735500000|2021-12-17 10:05:00|4170.33|4168.83|4171.83|4170.33|4175.33|4173.83|4170.03|4168.53|5112
1639735800000|2021-12-17 10:10:00|4171.33|4169.83|4168.33|4166.83|4174.83|4173.33|4167.53|4166.03|6691
1639736100000|2021-12-17 10:15:00|4167.83|4166.33|4167.83|4166.33|4170.83|4169.33|4164.83|4163.33|5906
1639736400000|2021-12-17 10:20:00|4168.33|4166.83|4166.83|4165.33|4170.33|4168.83|4166.33|4164.83|3790
1639736700000|2021-12-17 10:25:00|4167.33|4165.83|4165.83|4164.33|4168.33|4166.83|4164.83|4163.33|6750
1639737000000|2021-12-17 10:30:00|4166.33|4164.83|4167.33|4165.83|4169.33|4167.83|4164.83|4163.33|5790
1639737300000|2021-12-17 10:35:00|4166.83|4165.33|4163.33|4161.83|4167.33|4165.83|4161.33|4159.83|6166
1639737600000|2021-12-17 10:40:00|4163.83|4162.33|4157.83|4156.33|4163.83|4162.33|4157.33|4155.83|6815
1639737900000|2021-12-17 10:45:00|4158.33|4156.83|4159.83|4158.33|4162.33|4160.83|4157.83|4156.33|7600
1639738200000|2021-12-17 10:50:00|4160.33|4158.83|4159.33|4157.83|4166.33|4164.83|4155.33|4153.83|22753
1639738500000|2021-12-17 10:55:00|4158.83|4157.33|4162.33|4160.83|4164.83|4163.33|4158.83|4157.33|20953
1639738800000|2021-12-17 11:00:00|4161.83|4160.33|4159.83|4158.33|4166.33|4164.83|4159.83|4158.33|11217
1639739100000|2021-12-17 11:05:00|4160.03|4158.53|4159.83|4158.33|4163.83|4162.33|4157.83|4156.33|7198
1639739400000|2021-12-17 11:10:00|4160.33|4158.83|4160.33|4158.83|4163.83|4162.33|4160.33|4158.83|4335
1639739700000|2021-12-17 11:15:00|4159.83|4158.33|4163.83|4162.33|4164.33|4162.83|4159.83|4158.33|3677
1639740000000|2021-12-17 11:20:00|4163.33|4161.83|4166.33|4164.83|4166.33|4164.83|4162.83|4161.33|4796
1639740300000|2021-12-17 11:25:00|4166.83|4165.33|4171.33|4169.83|4172.83|4171.33|4166.33|4164.83|6785
1639740600000|2021-12-17 11:30:00|4171.03|4169.53|4169.83|4168.33|4173.83|4172.33|4169.53|4168.03|4361
1639740900000|2021-12-17 11:35:00|4170.33|4168.83|4169.83|4168.33|4171.33|4169.83|4169.83|4168.33|5381
1639741200000|2021-12-17 11:40:00|4169.33|4167.83|4171.53|4170.03|4173.33|4171.83|4169.33|4167.83|4177
1639741500000|2021-12-17 11:45:00|4171.83|4170.33|4171.33|4169.83|4171.83|4170.33|4168.83|4167.33|2968
1639741800000|2021-12-17 11:50:00|4171.53|4170.03|4169.83|4168.33|4171.83|4170.33|4168.83|4167.33|2294
1639742100000|2021-12-17 11:55:00|4169.53|4168.03|4169.83|4168.33|4169.83|4168.33|4167.53|4166.03|2177
1639742400000|2021-12-17 12:00:00|4169.33|4167.83|4169.83|4168.33|4170.33|4168.83|4167.83|4166.33|3214
1639742700000|2021-12-17 12:05:00|4169.33|4167.83|4168.83|4167.33|4170.33|4168.83|4167.83|4166.33|1870
1639743000000|2021-12-17 12:10:00|4168.33|4166.83|4165.53|4164.03|4168.33|4166.83|4165.33|4163.83|2133
1639743300000|2021-12-17 12:15:00|4165.33|4163.83|4166.83|4165.33|4166.83|4165.33|4163.83|4162.33|5014
1639743600000|2021-12-17 12:20:00|4166.33|4164.83|4162.33|4160.83|4167.33|4165.83|4162.33|4160.83|2276
1639743900000|2021-12-17 12:25:00|4162.53|4161.03|4159.83|4158.33|4162.83|4161.33|4157.83|4156.33|2445
1639744200000|2021-12-17 12:30:00|4160.33|4158.83|4158.83|4157.33|4162.33|4160.83|4157.33|4155.83|3593
1639744500000|2021-12-17 12:35:00|4158.53|4157.03|4156.03|4154.53|4160.83|4159.33|4155.83|4154.33|2052
1639744800000|2021-12-17 12:40:00|4155.52|4154.02|4156.32|4154.82|4157.32|4155.82|4154.82|4153.32|2162
1639745100000|2021-12-17 12:45:00|4155.82|4154.32|4151.82|4150.32|4157.32|4155.82|4150.82|4149.32|6024
1639745400000|2021-12-17 12:50:00|4151.32|4149.82|4148.32|4146.82|4151.82|4150.32|4145.82|4144.32|5951
1639745700000|2021-12-17 12:55:00|4147.82|4146.32|4146.82|4145.32|4150.32|4148.82|4146.32|4144.82|3105
1639746000000|2021-12-17 13:00:00|4147.02|4145.52|4150.32|4148.82|4151.32|4149.82|4146.82|4145.32|3370
1639746300000|2021-12-17 13:05:00|4150.02|4148.52|4143.82|4142.32|4151.82|4150.32|4141.82|4140.32|5058
1639746600000|2021-12-17 13:10:00|4143.32|4141.82|4150.32|4148.82|4150.32|4148.82|4143.32|4141.82|5768
1639746900000|2021-12-17 13:15:00|4149.82|4148.32|4148.32|4146.82|4150.82|4149.32|4148.02|4146.52|2393
1639747200000|2021-12-17 13:20:00|4148.52|4147.02|4147.82|4146.32|4149.32|4147.82|4145.82|4144.32|2578
1639747500000|2021-12-17 13:25:00|4148.02|4146.52|4149.32|4147.82|4150.52|4149.02|4148.02|4146.52|3969
1639747800000|2021-12-17 13:30:00|4148.32|4146.82|4150.82|4149.32|4151.82|4150.32|4147.32|4145.82|7580
1639748100000|2021-12-17 13:35:00|4151.32|4149.82|4151.82|4150.32|4154.82|4153.32|4149.32|4147.82|5990
1639748400000|2021-12-17 13:40:00|4151.52|4150.02|4153.82|4152.32|4154.82|4153.32|4150.32|4148.82|3629
1639748700000|2021-12-17 13:45:00|4153.32|4151.82|4153.32|4151.82|4154.82|4153.32|4152.32|4150.82|5013
1639749000000|2021-12-17 13:50:00|4153.52|4152.02|4153.82|4152.32|4154.32|4152.82|4152.82|4151.32|1310
1639749300000|2021-12-17 13:55:00|4153.52|4152.02|4156.32|4154.82|4157.02|4155.52|4152.52|4151.02|2522
1639749600000|2021-12-17 14:00:00|4157.32|4155.82|4155.32|4153.82|4157.32|4155.82|4154.82|4153.32|5605
1639749900000|2021-12-17 14:05:00|4155.82|4154.32|4148.82|4147.32|4155.82|4154.32|4148.82|4147.32|3054
1639750200000|2021-12-17 14:10:00|4149.32|4147.82|4147.82|4146.32|4151.32|4149.82|4147.32|4145.82|5031
1639750500000|2021-12-17 14:15:00|4148.32|4146.82|4152.32|4150.82|4152.82|4151.32|4146.52|4145.02|5004
1639750800000|2021-12-17 14:20:00|4151.82|4150.32|4150.82|4149.32|4152.82|4151.32|4150.32|4148.82|2355
1639751100000|2021-12-17 14:25:00|4151.32|4149.82|4150.02|4148.52|4152.82|4151.32|4148.32|4146.82|3343
1639751400000|2021-12-17 14:30:00|4150.32|4148.82|4150.02|4148.52|4153.82|4152.32|4147.02|4145.52|7657
1639751700000|2021-12-17 14:35:00|4149.82|4148.32|4143.32|4141.82|4150.82|4149.32|4140.52|4139.02|9722
1639752000000|2021-12-17 14:40:00|4143.82|4142.32|4141.32|4139.82|4145.82|4144.32|4140.52|4139.02|6687
1639752300000|2021-12-17 14:45:00|4141.02|4139.52|4152.52|4151.02|4152.52|4151.02|4139.32|4137.82|6149
1639752600000|2021-12-17 14:50:00|4152.32|4150.82|4148.32|4146.82|4157.32|4155.82|4148.32|4146.82|7284
1639752900000|2021-12-17 14:55:00|4148.82|4147.32|4151.32|4149.82|4151.32|4149.82|4146.32|4144.82|7015
1639753200000|2021-12-17 15:00:00|4150.82|4149.32|4150.02|4148.52|4153.32|4151.82|4146.82|4145.32|6812
1639753500000|2021-12-17 15:05:00|4149.82|4148.32|4143.82|4142.32|4150.82|4149.32|4142.82|4141.32|5643
1639753800000|2021-12-17 15:10:00|4144.78|4143.28|4136.78|4135.28|4144.78|4143.28|4135.78|4134.28|7816
1639754100000|2021-12-17 15:15:00|4136.48|4134.98|4135.98|4134.48|4137.28|4135.78|4131.78|4130.28|8384
1639754400000|2021-12-17 15:20:00|4135.78|4134.28|4132.28|4130.78|4136.78|4135.28|4130.78|4129.28|6874
1639754700000|2021-12-17 15:25:00|4132.78|4131.28|4140.28|4138.78|4140.28|4138.78|4132.28|4130.78|9015
1639755000000|2021-12-17 15:30:00|4138.78|4137.28|4145.78|4144.28|4146.28|4144.78|4134.28|4132.78|11727
1639755300000|2021-12-17 15:35:00|4146.28|4144.78|4155.78|4154.28|4155.78|4154.28|4146.28|4144.78|8666
1639755600000|2021-12-17 15:40:00|4155.98|4154.48|4157.28|4155.78|4158.28|4156.78|4151.78|4150.28|5664
1639755900000|2021-12-17 15:45:00|4156.78|4155.28|4164.78|4163.28|4165.28|4163.78|4156.78|4155.28|9584
1639756200000|2021-12-17 15:50:00|4165.28|4163.78|4168.78|4167.28|4170.78|4169.28|4161.78|4160.28|9310
1639756500000|2021-12-17 15:55:00|4169.28|4167.78|4165.28|4163.78|4169.78|4168.28|4164.78|4163.28|7319
1639756800000|2021-12-17 16:00:00|4165.78|4164.28|4164.28|4162.78|4167.78|4166.28|4164.28|4162.78|6704
1639757100000|2021-12-17 16:05:00|4164.78|4163.28|4166.28|4164.78|4166.78|4165.28|4164.28|4162.78|6335
1639757400000|2021-12-17 16:10:00|4165.78|4164.28|4170.28|4168.78|4171.78|4170.28|4165.78|4164.28|6753
1639757700000|2021-12-17 16:15:00|4170.78|4169.28|4169.28|4167.78|4171.28|4169.78|4168.28|4166.78|4872
1639758000000|2021-12-17 16:20:00|4169.78|4168.28|4168.78|4167.28|4171.78|4170.28|4167.78|4166.28|10106
1639758300000|2021-12-17 16:25:00|4168.28|4166.78|4165.78|4164.28|4169.78|4168.28|4164.28|4162.78|26973
1639758600000|2021-12-17 16:30:00|4166.28|4164.78|4161.78|4160.28|4168.28|4166.78|4160.98|4159.48|61766
1639758900000|2021-12-17 16:35:00|4162.28|4160.78|4156.28|4154.78|4162.78|4161.28|4155.28|4153.78|30856
1639759200000|2021-12-17 16:40:00|4155.78|4154.28|4152.28|4150.78|4156.78|4155.28|4149.78|4148.28|13834
1639759500000|2021-12-17 16:45:00|4152.78|4151.28|4147.78|4146.28|4152.78|4151.28|4146.28|4144.78|9794
1639759800000|2021-12-17 16:50:00|4147.98|4146.48|4149.98|4148.48|4151.28|4149.78|4147.98|4146.48|9251
1639760100000|2021-12-17 16:55:00|4149.78|4148.28|4153.28|4151.78|4153.78|4152.28|4147.28|4145.78|2949
1639760400000|2021-12-17 17:00:00|4152.78|4151.28|4148.78|4147.28|4152.78|4151.28|4147.78|4146.28|2735
1639760700000|2021-12-17 17:05:00|4148.28|4146.78|4148.78|4147.28|4148.98|4147.48|4144.98|4143.48|3109
1639761000000|2021-12-17 17:10:00|4148.48|4146.98|4153.28|4151.78|4153.28|4151.78|4148.48|4146.98|2691
1639761300000|2021-12-17 17:15:00|4152.78|4151.28|4153.98|4152.48|4156.28|4154.78|4152.28|4150.78|4872
1639761600000|2021-12-17 17:20:00|4154.28|4152.78|4154.28|4152.78|4157.28|4155.78|4153.78|4152.28|1593
1639761900000|2021-12-17 17:25:00|4153.78|4152.28|4155.28|4153.78|4155.28|4153.78|4151.28|4149.78|1900
1639762200000|2021-12-17 17:30:00|4154.78|4153.28|4158.48|4156.98|4160.78|4159.28|4153.78|4152.28|2612
1639762500000|2021-12-17 17:35:00|4158.78|4157.28|4156.78|4155.28|4160.28|4158.78|4154.78|4153.28|2933
1639762800000|2021-12-17 17:40:00|4156.28|4154.78|4156.28|4154.78|4157.78|4156.28|4155.28|4153.78|948
1639763100000|2021-12-17 17:45:00|4155.98|4154.48|4157.78|4156.28|4158.28|4156.78|4155.98|4154.48|890
1639763400000|2021-12-17 17:50:00|4157.28|4155.78|4154.78|4153.28|4160.78|4159.28|4152.78|4151.28|2225
1639763700000|2021-12-17 17:55:00|4154.98|4153.48|4158.78|4157.28|4159.48|4157.98|4154.78|4153.28|1197
1639764000000|2021-12-17 18:00:00|4158.28|4156.78|4160.28|4158.78|4161.78|4160.28|4156.48|4154.98|843
1639764300000|2021-12-17 18:05:00|4159.78|4158.28|4156.28|4154.78|4159.98|4158.48|4155.28|4153.78|879
1639764600000|2021-12-17 18:10:00|4156.48|4154.98|4155.28|4153.78|4157.28|4155.78|4154.78|4153.28|1015
1639764900000|2021-12-17 18:15:00|4154.98|4153.48|4158.28|4156.78|4158.78|4157.28|4154.78|4153.28|801
1639765200000|2021-12-17 18:20:00|4157.98|4156.48|4161.28|4159.78|4161.28|4159.78|4157.78|4156.28|1111
1639765500000|2021-12-17 18:25:00|4160.98|4159.48|4165.28|4163.78|4165.78|4164.28|4160.28|4158.78|1743
1639765800000|2021-12-17 18:30:00|4164.98|4163.48|4164.78|4163.28|4166.28|4164.78|4163.78|4162.28|897
1639766100000|2021-12-17 18:35:00|4164.28|4162.78|4164.78|4163.28|4166.78|4165.28|4164.28|4162.78|870
1639766400000|2021-12-17 18:40:00|4164.48|4162.98|4163.28|4161.78|4165.28|4163.78|4161.78|4160.28|999
1639766700000|2021-12-17 18:45:00|4163.48|4161.98|4167.78|4166.28|4168.28|4166.78|4163.48|4161.98|917
1639767000000|2021-12-17 18:50:00|4167.48|4165.98|4166.78|4165.28|4168.28|4166.78|4166.28|4164.78|1700
1639767300000|2021-12-17 18:55:00|4166.98|4165.48|4169.78|4168.28|4170.78|4169.28|4166.28|4164.78|978
1639767600000|2021-12-17 19:00:00|4170.28|4168.78|4166.28|4164.78|4170.28|4168.78|4165.78|4164.28|809
1639767900000|2021-12-17 19:05:00|4166.48|4164.98|4168.28|4166.78|4168.78|4167.28|4165.78|4164.28|410
1639768200000|2021-12-17 19:10:00|4167.98|4166.48|4167.78|4166.28|4171.28|4169.78|4167.78|4166.28|518
1639768500000|2021-12-17 19:15:00|4167.98|4166.48|4169.28|4167.78|4170.78|4169.28|4167.78|4166.28|780
1639768800000|2021-12-17 19:20:00|4168.98|4167.48|4169.28|4167.78|4170.28|4168.78|4167.78|4166.28|584
1639769100000|2021-12-17 19:25:00|4168.78|4167.28|4164.28|4162.78|4169.28|4167.78|4162.78|4161.28|1046
1639769400000|2021-12-17 19:30:00|4163.98|4162.48|4165.28|4163.78|4166.78|4165.28|4163.98|4162.48|528
1639769700000|2021-12-17 19:35:00|4164.98|4163.48|4164.48|4162.98|4165.78|4164.28|4162.28|4160.78|483
1639770000000|2021-12-17 19:40:00|4164.78|4163.28|4167.78|4166.28|4167.78|4166.28|4163.98|4162.48|716
1639770300000|2021-12-17 19:45:00|4167.28|4165.78|4168.78|4167.28|4171.28|4169.78|4167.28|4165.78|589
1639770600000|2021-12-17 19:50:00|4168.98|4167.48|4163.28|4161.78|4168.98|4167.48|4163.28|4161.78|599
1639770900000|2021-12-17 19:55:00|4163.48|4161.98|4165.78|4164.28|4166.78|4165.28|4162.28|4160.78|615
1639771200000|2021-12-17 20:00:00|4166.28|4164.78|4166.28|4164.78|4171.28|4169.78|4165.78|4164.28|758
1639771500000|2021-12-17 20:05:00|4166.48|4164.98|4168.28|4166.78|4168.98|4167.48|4166.48|4164.98|572
1639771800000|2021-12-17 20:10:00|4168.48|4166.98|4165.78|4164.28|4168.78|4167.28|4165.28|4163.78|643
1639772100000|2021-12-17 20:15:00|4165.98|4164.48|4164.78|4163.28|4167.78|4166.28|4161.78|4160.28|529
1639772400000|2021-12-17 20:20:00|4165.28|4163.78|4167.28|4165.78|4168.28|4166.78|4164.28|4162.78|732
1639772700000|2021-12-17 20:25:00|4166.98|4165.48|4163.78|4162.28|4167.28|4165.78|4162.28|4160.78|683
1639773000000|2021-12-17 20:30:00|4163.28|4161.78|4156.78|4155.28|4163.78|4162.28|4154.28|4152.78|2227
1639773300000|2021-12-17 20:35:00|4156.28|4154.78|4158.78|4157.28|4158.78|4157.28|4154.98|4153.48|1999
1639773600000|2021-12-17 20:40:00|4158.48|4156.98|4157.28|4155.78|4159.98|4158.48|4155.78|4154.28|2839
1639773900000|2021-12-17 20:45:00|4156.78|4155.28|4148.28|4146.78|4157.78|4156.28|4148.28|4146.78|4461
1639774200000|2021-12-17 20:50:00|4149.78|4148.28|4149.48|4147.98|4152.78|4151.28|4145.78|4144.28|7754
1639774500000|2021-12-17 20:55:00|4149.28|4147.78|4146.98|4145.48|4152.28|4150.78|4144.28|4142.78|7695
1639774800000|2021-12-17 21:00:00|4144.53|4141.53|4152.13|4149.13|4152.33|4149.33|4143.33|4140.33|7290
1639775100000|2021-12-17 21:05:00|4152.33|4149.33|4153.43|4150.43|4155.73|4152.73|4150.33|4147.33|0
1639775400000|2021-12-17 21:10:00|4153.23|4150.23|4153.63|4150.63|4154.93|4151.93|4152.13|4149.13|0
1639775700000|2021-12-17 21:15:00|4153.93|4150.93|4155.93|4152.93|4157.53|4154.53|4153.63|4150.63|0
1639776000000|2021-12-17 21:20:00|4156.13|4153.13|4156.73|4153.73|4157.03|4154.03|4155.23|4152.23|0
1639776300000|2021-12-17 21:25:00|4157.03|4154.03|4156.73|4153.73|4157.73|4154.73|4156.73|4153.73|0
1639776600000|2021-12-17 21:30:00|4156.23|4153.23|4156.53|4153.53|4156.73|4153.73|4156.23|4153.23|0
1639776900000|2021-12-17 21:35:00|4156.33|4153.33|4156.73|4153.73|4157.03|4154.03|4155.73|4152.73|0
1639777200000|2021-12-17 21:40:00|4157.03|4154.03|4156.73|4153.73|4157.03|4154.03|4156.73|4153.73|0
1639778100000|2021-12-17 21:55:00|4157.03|4154.03|4156.63|4153.63|4157.03|4154.03|4156.33|4153.33|0
1639954800000|2021-12-19 23:00:00|4156.03|4153.03|4148.63|4145.63|4158.13|4155.13|4148.43|4145.43|0
1639955100000|2021-12-19 23:05:00|4148.73|4145.73|4139.83|4136.83|4149.53|4146.53|4138.03|4135.03|0
1639955400000|2021-12-19 23:10:00|4140.63|4137.63|4135.83|4132.83|4143.43|4140.43|4135.53|4132.53|0
1639955700000|2021-12-19 23:15:00|4136.03|4133.03|4131.43|4128.43|4137.63|4134.63|4128.83|4125.83|0
1639956000000|2021-12-19 23:20:00|4131.63|4128.63|4126.23|4123.23|4132.93|4129.93|4124.73|4121.73|0
1639956300000|2021-12-19 23:25:00|4126.73|4123.73|4133.93|4130.93|4133.93|4130.93|4126.63|4123.63|0
1639956600000|2021-12-19 23:30:00|4134.13|4131.13|4134.33|4131.33|4135.23|4132.23|4131.73|4128.73|0
1639956900000|2021-12-19 23:35:00|4134.13|4131.13|4135.23|4132.23|4135.23|4132.23|4132.93|4129.93|0
1639957200000|2021-12-19 23:40:00|4135.03|4132.03|4135.93|4132.93|4135.93|4132.93|4134.33|4131.33|0
1639957500000|2021-12-19 23:45:00|4136.23|4133.23|4128.73|4125.73|4136.23|4133.23|4127.93|4124.93|0
1639957800000|2021-12-19 23:50:00|4129.03|4126.03|4124.73|4121.73|4131.13|4128.13|4122.33|4119.33|0
1639958100000|2021-12-19 23:55:00|4124.83|4121.83|4120.23|4117.23|4125.43|4122.43|4118.83|4115.83|0
1639958400000|2021-12-20 00:00:00|4120.63|4117.63|4112.03|4109.03|4123.43|4120.43|4108.63|4105.63|0
1639958700000|2021-12-20 00:05:00|4111.73|4108.73|4120.43|4117.43|4120.93|4117.93|4110.93|4107.93|0
1639959000000|2021-12-20 00:10:00|4120.23|4117.23|4122.83|4119.83|4124.93|4121.93|4118.53|4115.53|0
1639959300000|2021-12-20 00:15:00|4122.73|4119.73|4103.23|4101.23|4122.73|4119.73|4103.03|4101.03|2368
1639959600000|2021-12-20 00:20:00|4102.23|4100.23|4106.73|4104.73|4113.23|4111.23|4102.23|4100.23|409
1639959900000|2021-12-20 00:25:00|4107.23|4105.23|4113.53|4111.53|4113.53|4111.53|4107.23|4105.23|199
1639960200000|2021-12-20 00:30:00|4113.73|4111.73|4115.73|4113.73|4116.03|4114.03|4112.53|4110.53|229
1639960500000|2021-12-20 00:35:00|4116.03|4114.03|4111.23|4109.23|4117.03|4115.03|4111.23|4109.23|349
1639960800000|2021-12-20 00:40:00|4111.53|4109.53|4121.23|4119.23|4121.23|4119.23|4111.23|4109.23|582
1639961100000|2021-12-20 00:45:00|4121.53|4119.53|4119.03|4117.03|4123.03|4121.03|4118.73|4116.73|422
1639961400000|2021-12-20 00:50:00|4118.23|4116.23|4119.03|4117.03|4120.03|4118.03|4116.53|4114.53|166
1639961700000|2021-12-20 00:55:00|4119.23|4117.23|4122.53|4120.53|4123.73|4121.73|4119.23|4117.23|128
1639962000000|2021-12-20 01:00:00|4122.73|4120.73|4120.23|4118.23|4123.53|4121.53|4119.03|4117.03|382
1639962300000|2021-12-20 01:05:00|4120.53|4118.53|4116.23|4114.23|4120.53|4118.53|4110.53|4108.53|588
1639962600000|2021-12-20 01:10:00|4116.03|4114.03|4122.73|4120.73|4122.73|4120.73|4115.03|4113.03|223
1639962900000|2021-12-20 01:15:00|4123.03|4121.03|4117.23|4115.23|4124.03|4122.03|4116.03|4114.03|205
1639963200000|2021-12-20 01:20:00|4117.53|4115.53|4119.03|4117.03|4120.53|4118.53|4115.23|4113.23|194
1639963500000|2021-12-20 01:25:00|4119.23|4117.23|4119.03|4117.03|4120.23|4118.23|4117.23|4115.23|164
1639963800000|2021-12-20 01:30:00|4118.73|4116.73|4121.23|4119.23|4121.53|4119.53|4115.23|4113.23|138
1639964100000|2021-12-20 01:35:00|4121.03|4119.03|4121.73|4119.73|4124.73|4122.73|4120.23|4118.23|186
1639964400000|2021-12-20 01:40:00|4122.03|4120.03|4114.73|4112.73|4122.23|4120.23|4113.73|4111.73|138
1639964700000|2021-12-20 01:45:00|4115.03|4113.03|4117.23|4115.23|4117.53|4115.53|4113.73|4111.73|117
1639965000000|2021-12-20 01:50:00|4117.03|4115.03|4114.73|4112.73|4117.03|4115.03|4113.23|4111.23|160
1639965300000|2021-12-20 01:55:00|4114.53|4112.53|4107.03|4105.03|4115.73|4113.73|4104.53|4102.53|744
1639965600000|2021-12-20 02:00:00|4106.53|4104.53|4101.23|4099.23|4106.73|4104.73|4100.73|4098.73|428
1639965900000|2021-12-20 02:05:00|4101.03|4099.03|4100.23|4098.23|4103.03|4101.03|4096.73|4094.73|722
1639966200000|2021-12-20 02:10:00|4100.03|4098.03|4105.23|4103.23|4105.53|4103.53|4099.23|4097.23|256
1639966500000|2021-12-20 02:15:00|4105.73|4103.73|4107.73|4105.73|4109.03|4107.03|4104.23|4102.23|177
1639966800000|2021-12-20 02:20:00|4108.03|4106.03|4108.23|4106.23|4109.23|4107.23|4105.73|4103.73|174
1639967100000|2021-12-20 02:25:00|4108.03|4106.03|4108.03|4106.03|4109.03|4107.03|4106.73|4104.73|217
1639967400000|2021-12-20 02:30:00|4108.53|4106.53|4106.03|4104.03|4110.03|4108.03|4106.03|4104.03|463
1639967700000|2021-12-20 02:35:00|4105.53|4103.53|4102.03|4100.03|4105.53|4103.53|4099.03|4097.03|608
1639968000000|2021-12-20 02:40:00|4101.73|4099.73|4099.53|4097.53|4101.73|4099.73|4096.73|4094.73|460
1639968300000|2021-12-20 02:45:00|4099.03|4097.03|4097.23|4095.23|4099.73|4097.73|4094.23|4092.23|435
1639968600000|2021-12-20 02:50:00|4097.03|4095.03|4093.03|4091.03|4097.23|4095.23|4091.03|4089.03|250
1639968900000|2021-12-20 02:55:00|4092.53|4090.53|4093.23|4091.23|4094.03|4092.03|4092.53|4090.53|160
1639969200000|2021-12-20 03:00:00|4093.03|4091.03|4093.73|4091.73|4095.03|4093.03|4091.23|4089.23|132
1639969500000|2021-12-20 03:05:00|4093.53|4091.53|4095.53|4093.53|4095.53|4093.53|4092.23|4090.23|53
1639969800000|2021-12-20 03:10:00|4095.23|4093.23|4095.03|4093.03|4097.03|4095.03|4094.03|4092.03|85
1639970100000|2021-12-20 03:15:00|4094.73|4092.73|4094.73|4092.73|4096.23|4094.23|4094.03|4092.03|87
1639970400000|2021-12-20 03:20:00|4095.03|4093.03|4095.23|4093.23|4095.73|4093.73|4093.53|4091.53|18
1639970700000|2021-12-20 03:25:00|4095.03|4093.03|4094.53|4092.53|4096.23|4094.23|4094.03|4092.03|65
1639971000000|2021-12-20 03:30:00|4094.03|4092.03|4096.53|4094.53|4099.53|4097.53|4093.53|4091.53|100
1639971300000|2021-12-20 03:35:00|4096.73|4094.73|4091.03|4089.03|4096.73|4094.73|4090.73|4088.73|408
1639971600000|2021-12-20 03:40:00|4091.53|4089.53|4091.03|4089.03|4092.23|4090.23|4089.03|4087.03|205
1639971900000|2021-12-20 03:45:00|4090.73|4088.73|4091.23|4089.23|4093.53|4091.53|4090.23|4088.23|108
1639972200000|2021-12-20 03:50:00|4091.03|4089.03|4090.73|4088.73|4092.23|4090.23|4090.73|4088.73|35
1639972500000|2021-12-20 03:55:00|4091.03|4089.03|4088.23|4086.23|4091.53|4089.53|4088.03|4086.03|138
1639972800000|2021-12-20 04:00:00|4088.53|4086.53|4092.53|4090.53|4092.53|4090.53|4088.03|4086.03|127
1639973100000|2021-12-20 04:05:00|4092.73|4090.73|4091.03|4089.03|4093.03|4091.03|4089.03|4087.03|167
1639973400000|2021-12-20 04:10:00|4092.03|4090.03|4091.23|4089.23|4092.73|4090.73|4090.53|4088.53|89
1639973700000|2021-12-20 04:15:00|4091.03|4089.03|4091.03|4089.03|4092.73|4090.73|4091.03|4089.03|72
1639974000000|2021-12-20 04:20:00|4091.23|4089.23|4098.23|4096.23|4098.23|4096.23|4090.73|4088.73|158
1639974300000|2021-12-20 04:25:00|4098.03|4096.03|4096.03|4094.03|4101.73|4099.73|4096.03|4094.03|893
1639974600000|2021-12-20 04:30:00|4096.23|4094.23|4094.73|4092.73|4097.53|4095.53|4094.73|4092.73|100
1639974900000|2021-12-20 04:35:00|4095.03|4093.03|4094.23|4092.23|4095.53|4093.53|4094.03|4092.03|38
1639975200000|2021-12-20 04:40:00|4094.03|4092.03|4095.23|4093.23|4096.03|4094.03|4093.53|4091.53|158
1639975500000|2021-12-20 04:45:00|4095.03|4093.03|4094.73|4092.73|4095.03|4093.03|4093.03|4091.03|90
1639975800000|2021-12-20 04:50:00|4095.03|4093.03|4090.23|4088.23|4095.03|4093.03|4090.03|4088.03|394
1639976100000|2021-12-20 04:55:00|4090.03|4088.03|4093.03|4091.03|4094.23|4092.23|4090.03|4088.03|56
1639976400000|2021-12-20 05:00:00|4092.73|4090.73|4089.73|4087.73|4093.03|4091.03|4087.73|4085.73|108
1639976700000|2021-12-20 05:05:00|4089.53|4087.53|4092.23|4090.23|4093.23|4091.23|4087.73|4085.73|70
1639977000000|2021-12-20 05:10:00|4092.03|4090.03|4092.23|4090.23|4094.23|4092.23|4091.73|4089.73|54
1639977300000|2021-12-20 05:15:00|4092.53|4090.53|4091.03|4089.03|4095.53|4093.53|4089.03|4087.03|126
1639977600000|2021-12-20 05:20:00|4090.53|4088.53|4090.73|4088.73|4092.53|4090.53|4090.03|4088.03|77
1639977900000|2021-12-20 05:25:00|4091.03|4089.03|4092.73|4090.73|4093.53|4091.53|4091.03|4089.03|48
1639978200000|2021-12-20 05:30:00|4092.53|4090.53|4089.73|4087.73|4093.03|4091.03|4087.03|4085.03|174
1639978500000|2021-12-20 05:35:00|4089.53|4087.53|4089.23|4087.23|4091.03|4089.03|4088.03|4086.03|33
1639978800000|2021-12-20 05:40:00|4088.73|4086.73|4086.23|4084.23|4089.53|4087.53|4085.03|4083.03|198
1639979100000|2021-12-20 05:45:00|4086.03|4084.03|4087.03|4085.03|4088.73|4086.73|4085.03|4083.03|133
1639979400000|2021-12-20 05:50:00|4086.53|4084.53|4079.53|4077.53|4087.03|4085.03|4077.03|4075.03|572
1639979700000|2021-12-20 05:55:00|4079.73|4077.73|4079.23|4077.23|4082.03|4080.03|4078.73|4076.73|241
1639980000000|2021-12-20 06:00:00|4079.53|4077.53|4081.23|4079.23|4081.53|4079.53|4075.53|4073.53|435
1639980300000|2021-12-20 06:05:00|4081.03|4079.03|4081.23|4079.23|4082.03|4080.03|4077.73|4075.73|157
1639980600000|2021-12-20 06:10:00|4081.53|4079.53|4083.23|4081.23|4084.23|4082.23|4079.03|4077.03|90
1639980900000|2021-12-20 06:15:00|4083.53|4081.53|4082.23|4080.23|4084.73|4082.73|4080.53|4078.53|72
1639981200000|2021-12-20 06:20:00|4082.53|4080.53|4086.03|4084.03|4086.53|4084.53|4081.73|4079.73|242
1639981500000|2021-12-20 06:25:00|4085.53|4083.53|4075.23|4073.23|4086.73|4084.73|4075.23|4073.23|190
1639981800000|2021-12-20 06:30:00|4075.73|4073.73|4080.03|4078.03|4083.23|4081.23|4074.73|4072.73|573
1639982100000|2021-12-20 06:35:00|4080.53|4078.53|4077.23|4075.23|4080.53|4078.53|4069.73|4067.73|1282
1639982400000|2021-12-20 06:40:00|4077.53|4075.53|4071.03|4069.03|4078.03|4076.03|4069.03|4067.03|674
1639982700000|2021-12-20 06:45:00|4070.73|4068.73|4070.53|4068.53|4072.53|4070.53|4069.73|4067.73|370
1639983000000|2021-12-20 06:50:00|4070.23|4068.23|4073.03|4071.03|4075.73|4073.73|4070.03|4068.03|520
1639983300000|2021-12-20 06:55:00|4073.23|4071.23|4074.53|4072.53|4076.53|4074.53|4072.03|4070.03|398
1639983600000|2021-12-20 07:00:00|4074.28|4072.78|4068.28|4066.78|4079.28|4077.78|4067.78|4066.28|2853
1639983900000|2021-12-20 07:05:00|4067.78|4066.28|4058.98|4057.48|4068.78|4067.28|4058.98|4057.48|3463
1639984200000|2021-12-20 07:10:00|4058.78|4057.28|4058.78|4057.28|4061.78|4060.28|4057.28|4055.78|3310
1639984500000|2021-12-20 07:15:00|4057.78|4056.28|4057.28|4055.78|4059.28|4057.78|4051.78|4050.28|3258
1639984800000|2021-12-20 07:20:00|4057.48|4055.98|4052.28|4050.78|4057.48|4055.98|4050.78|4049.28|2416
1639985100000|2021-12-20 07:25:00|4052.78|4051.28|4052.28|4050.78|4052.78|4051.28|4046.78|4045.28|2830
1639985400000|2021-12-20 07:30:00|4051.98|4050.48|4061.28|4059.78|4061.98|4060.48|4051.98|4050.48|3234
1639985700000|2021-12-20 07:35:00|4060.48|4058.98|4059.28|4057.78|4063.48|4061.98|4057.78|4056.28|2228
1639986000000|2021-12-20 07:40:00|4058.98|4057.48|4065.78|4064.28|4065.78|4064.28|4058.28|4056.78|2147
1639986300000|2021-12-20 07:45:00|4065.28|4063.78|4066.78|4065.28|4068.28|4066.78|4064.28|4062.78|2287
1639986600000|2021-12-20 07:50:00|4067.28|4065.78|4071.98|4070.48|4072.78|4071.28|4066.78|4065.28|2621
1639986900000|2021-12-20 07:55:00|4072.28|4070.78|4073.78|4072.28|4076.78|4075.28|4066.98|4065.48|4816
1639987200000|2021-12-20 08:00:00|4075.28|4073.78|4063.78|4062.28|4079.28|4077.78|4063.28|4061.78|14717
1639987500000|2021-12-20 08:05:00|4064.28|4062.78|4069.28|4067.78|4080.28|4078.78|4063.28|4061.78|8254
1639987800000|2021-12-20 08:10:00|4068.78|4067.28|4064.28|4062.78|4070.78|4069.28|4062.78|4061.28|8207
1639988100000|2021-12-20 08:15:00|4063.98|4062.48|4078.48|4076.98|4078.78|4077.28|4063.78|4062.28|8049
1639988400000|2021-12-20 08:20:00|4078.28|4076.78|4064.28|4062.78|4080.48|4078.98|4053.78|4052.28|11193
1639988700000|2021-12-20 08:25:00|4064.78|4063.28|4081.78|4080.28|4082.98|4081.48|4063.78|4062.28|7987
1639989000000|2021-12-20 08:30:00|4082.48|4080.98|4083.48|4081.98|4084.48|4082.98|4077.28|4075.78|10452
1639989300000|2021-12-20 08:35:00|4083.28|4081.78|4069.98|4068.48|4086.28|4084.78|4069.78|4068.28|8491
1639989600000|2021-12-20 08:40:00|4069.2|4067.7|4074.5|4073|4075.5|4074|4065|4063.5|9099
1639989900000|2021-12-20 08:45:00|4074.2|4072.7|4067.7|4066.2|4075.2|4073.7|4067|4065.5|6100
1639990200000|2021-12-20 08:50:00|4067.5|4066|4063.5|4062|4067.5|4066|4058.7|4057.2|6402
1639990500000|2021-12-20 08:55:00|4063|4061.5|4066|4064.5|4069|4067.5|4061|4059.5|7433
1639990800000|2021-12-20 09:00:00|4065.5|4064|4055|4053.5|4065.7|4064.2|4053|4051.5|5579
1639991100000|2021-12-20 09:05:00|4054.5|4053|4053|4051.5|4057.5|4056|4051|4049.5|6963
1639991400000|2021-12-20 09:10:00|4053.5|4052|4052.5|4051|4059.5|4058|4052.5|4051|7251
1639991700000|2021-12-20 09:15:00|4052.7|4051.2|4051.5|4050|4054.5|4053|4049|4047.5|5510
1639992000000|2021-12-20 09:20:00|4051.2|4049.7|4049.5|4048|4052|4050.5|4046.5|4045|13465
1639992300000|2021-12-20 09:25:00|4049.7|4048.2|4054.5|4053|4054.5|4053|4047|4045.5|5472
1639992600000|2021-12-20 09:30:00|4055.5|4054|4062|4060.5|4066|4064.5|4055.5|4054|8803
1639992900000|2021-12-20 09:35:00|4062.5|4061|4062|4060.5|4065|4063.5|4060|4058.5|4342
1639993200000|2021-12-20 09:40:00|4062.5|4061|4069|4067.5|4069|4067.5|4061|4059.5|5300
1639993500000|2021-12-20 09:45:00|4068.5|4067|4068.2|4066.7|4069|4067.5|4065|4063.5|4652
1639993800000|2021-12-20 09:50:00|4068|4066.5|4068.5|4067|4069.5|4068|4064.5|4063|5290
1639994100000|2021-12-20 09:55:00|4069|4067.5|4077.5|4076|4078|4076.5|4068.5|4067|6603
1639994400000|2021-12-20 10:00:00|4077.2|4075.7|4088|4086.5|4089.5|4088|4076.7|4075.2|13787
1639994700000|2021-12-20 10:05:00|4088.5|4087|4093|4091.5|4095.5|4094|4088.5|4087|8861
1639995000000|2021-12-20 10:10:00|4092.5|4091|4094.5|4093|4096|4094.5|4092|4090.5|5775
1639995300000|2021-12-20 10:15:00|4095|4093.5|4095|4093.5|4095|4093.5|4092|4090.5|6819
1639995600000|2021-12-20 10:20:00|4094.7|4093.2|4100.5|4099|4103.5|4102|4093|4091.5|8262
1639995900000|2021-12-20 10:25:00|4099.5|4098|4103.5|4102|4105.5|4104|4098.5|4097|6969
1639996200000|2021-12-20 10:30:00|4103|4101.5|4097|4095.5|4106.5|4105|4096.5|4095|13046
1639996500000|2021-12-20 10:35:00|4097.5|4096|4097.5|4096|4100.5|4099|4095|4093.5|4781
1639996800000|2021-12-20 10:40:00|4098|4096.5|4100|4098.5|4101.5|4100|4096.5|4095|3585
1639997100000|2021-12-20 10:45:00|4099.7|4098.2|4103.5|4102|4103.5|4102|4099|4097.5|3048
1639997400000|2021-12-20 10:50:00|4103.7|4102.2|4106|4104.5|4106|4104.5|4098.5|4097|5697
1639997700000|2021-12-20 10:55:00|4105.5|4104|4105|4103.5|4106.5|4105|4102.5|4101|2369
1639998000000|2021-12-20 11:00:00|4105.5|4104|4100.5|4099|4106|4104.5|4099.5|4098|2028
1639998300000|2021-12-20 11:05:00|4100|4098.5|4104|4102.5|4104.5|4103|4099|4097.5|1735
1639998600000|2021-12-20 11:10:00|4104.5|4103|4103.5|4102|4106|4104.5|4102.5|4101|3637
1639998900000|2021-12-20 11:15:00|4104|4102.5|4104.5|4103|4105|4103.5|4100.5|4099|3032
1639999200000|2021-12-20 11:20:00|4104.2|4102.7|4106.5|4105|4107.5|4106|4103.7|4102.2|2308
1639999500000|2021-12-20 11:25:00|4106|4104.5|4108|4106.5|4108|4106.5|4104|4102.5|1808
1639999800000|2021-12-20 11:30:00|4107|4105.5|4106|4104.5|4109.5|4108|4106|4104.5|2800
1640000100000|2021-12-20 11:35:00|4106.2|4104.7|4106|4104.5|4108.5|4107|4105.5|4104|1950
1640000400000|2021-12-20 11:40:00|4105.7|4104.2|4107|4105.5|4107.5|4106|4105|4103.5|2077
1640000700000|2021-12-20 11:45:00|4107.5|4106|4108|4106.5|4109.5|4108|4106.5|4105|3541
1640001000000|2021-12-20 11:50:00|4107.5|4106|4109.5|4108|4110|4108.5|4107|4105.5|3802
1640001300000|2021-12-20 11:55:00|4110|4108.5|4116.5|4115|4116.5|4115|4108|4106.5|3057
1640001600000|2021-12-20 12:00:00|4116|4114.5|4117.5|4116|4119|4117.5|4116|4114.5|5653
1640001900000|2021-12-20 12:05:00|4118|4116.5|4118.5|4117|4121|4119.5|4115.5|4114|5298
1640002200000|2021-12-20 12:10:00|4118|4116.5|4115.2|4113.7|4118|4116.5|4115|4113.5|3883
1640002500000|2021-12-20 12:15:00|4115|4113.5|4108.2|4106.7|4115.5|4114|4105.5|4104|6964
1640002800000|2021-12-20 12:20:00|4108|4106.5|4113|4111.5|4113.2|4111.7|4108|4106.5|2035
1640003100000|2021-12-20 12:25:00|4112.5|4111|4110.5|4109|4113|4111.5|4109|4107.5|1555
1640003400000|2021-12-20 12:30:00|4111|4109.5|4112.5|4111|4112.7|4111.2|4109.5|4108|1484
1640003700000|2021-12-20 12:35:00|4112.7|4111.2|4114|4112.5|4114.5|4113|4111|4109.5|1564
1640004000000|2021-12-20 12:40:00|4114.23|4112.73|4111.73|4110.23|4114.43|4112.93|4111.73|4110.23|2991
1640004300000|2021-12-20 12:45:00|4112.23|4110.73|4107.23|4105.73|4112.43|4110.93|4105.73|4104.23|4592
1640004600000|2021-12-20 12:50:00|4106.73|4105.23|4104.73|4103.23|4108.93|4107.43|4104.23|4102.73|2454
1640004900000|2021-12-20 12:55:00|4104.23|4102.73|4102.23|4100.73|4106.73|4105.23|4101.73|4100.23|3780
1640005200000|2021-12-20 13:00:00|4102.43|4100.93|4106.23|4104.73|4107.73|4106.23|4102.43|4100.93|2896
1640005500000|2021-12-20 13:05:00|4106.43|4104.93|4103.73|4102.23|4106.73|4105.23|4102.73|4101.23|1790
1640005800000|2021-12-20 13:10:00|4103.93|4102.43|4103.23|4101.73|4104.73|4103.23|4101.73|4100.23|2522
1640006100000|2021-12-20 13:15:00|4103.73|4102.23|4103.23|4101.73|4104.73|4103.23|4102.23|4100.73|946
1640006400000|2021-12-20 13:20:00|4103.73|4102.23|4107.23|4105.73|4107.23|4105.73|4103.23|4101.73|1971
1640006700000|2021-12-20 13:25:00|4106.73|4105.23|4106.23|4104.73|4108.73|4107.23|4105.73|4104.23|2406
1640007000000|2021-12-20 13:30:00|4105.93|4104.43|4109.73|4108.23|4109.73|4108.23|4105.23|4103.73|2138
1640007300000|2021-12-20 13:35:00|4110.23|4108.73|4109.73|4108.23|4111.23|4109.73|4108.23|4106.73|2224
1640007600000|2021-12-20 13:40:00|4109.93|4108.43|4106.23|4104.73|4110.73|4109.23|4105.73|4104.23|1030
1640007900000|2021-12-20 13:45:00|4105.93|4104.43|4102.73|4101.23|4107.23|4105.73|4102.23|4100.73|1853
1640008200000|2021-12-20 13:50:00|4102.23|4100.73|4103.23|4101.73|4103.73|4102.23|4099.73|4098.23|3999
1640008500000|2021-12-20 13:55:00|4102.73|4101.23|4104.23|4102.73|4106.23|4104.73|4102.73|4101.23|1628
1640008800000|2021-12-20 14:00:00|4103.93|4102.43|4107.23|4105.73|4107.73|4106.23|4103.93|4102.43|2832
1640009100000|2021-12-20 14:05:00|4107.43|4105.93|4107.73|4106.23|4108.23|4106.73|4105.73|4104.23|1336
1640009400000|2021-12-20 14:10:00|4108.23|4106.73|4109.93|4108.43|4110.73|4109.23|4107.43|4105.93|1367
1640009700000|2021-12-20 14:15:00|4109.73|4108.23|4109.73|4108.23|4112.23|4110.73|4108.73|4107.23|2543
1640010000000|2021-12-20 14:20:00|4109.93|4108.43|4113.73|4112.23|4113.73|4112.23|4109.23|4107.73|2489
1640010300000|2021-12-20 14:25:00|4113.43|4111.93|4111.73|4110.23|4113.73|4112.23|4109.73|4108.23|3601
1640010600000|2021-12-20 14:30:00|4110.73|4109.23|4109.73|4108.23|4112.23|4110.73|4106.23|4104.73|5649
1640010900000|2021-12-20 14:35:00|4109.23|4107.73|4113.23|4111.73|4113.23|4111.73|4108.23|4106.73|3227
1640011200000|2021-12-20 14:40:00|4113.43|4111.93|4108.43|4106.93|4113.43|4111.93|4100.73|4099.23|6709
1640011500000|2021-12-20 14:45:00|4107.73|4106.23|4103.73|4102.23|4109.23|4107.73|4102.73|4101.23|6210
1640011800000|2021-12-20 14:50:00|4103.23|4101.73|4104.23|4102.73|4106.73|4105.23|4099.73|4098.23|5922
1640012100000|2021-12-20 14:55:00|4103.73|4102.23|4114.73|4113.23|4116.23|4114.73|4103.23|4101.73|5799
1640012400000|2021-12-20 15:00:00|4114.43|4112.93|4116.73|4115.23|4119.23|4117.73|4113.43|4111.93|5213
1640012700000|2021-12-20 15:05:00|4117.23|4115.73|4109.73|4108.23|4118.73|4117.23|4107.73|4106.23|4622
1640013000000|2021-12-20 15:10:00|4109.23|4107.73|4106.51|4105.01|4112.01|4110.51|4104.81|4103.31|3955
1640013300000|2021-12-20 15:15:00|4106.31|4104.81|4118.31|4116.81|4121.31|4119.81|4105.31|4103.81|5962
1640013600000|2021-12-20 15:20:00|4118.01|4116.51|4112.01|4110.51|4120.81|4119.31|4111.81|4110.31|4383
1640013900000|2021-12-20 15:25:00|4112.31|4110.81|4110.01|4108.51|4114.31|4112.81|4107.81|4106.31|4103
1640014200000|2021-12-20 15:30:00|4110.31|4108.81|4111.31|4109.81|4111.81|4110.31|4106.31|4104.81|4641
1640014500000|2021-12-20 15:35:00|4111.01|4109.51|4115.31|4113.81|4116.81|4115.31|4110.01|4108.51|5483
1640014800000|2021-12-20 15:40:00|4115.81|4114.31|4115.81|4114.31|4115.81|4114.31|4112.81|4111.31|2519
1640015100000|2021-12-20 15:45:00|4116.31|4114.81|4109.81|4108.31|4116.31|4114.81|4109.31|4107.81|3120
1640015400000|2021-12-20 15:50:00|4110.01|4108.51|4107.31|4105.81|4112.31|4110.81|4105.31|4103.81|4168
1640015700000|2021-12-20 15:55:00|4106.81|4105.31|4107.81|4106.31|4110.31|4108.81|4105.31|4103.81|4423
1640016000000|2021-12-20 16:00:00|4107.31|4105.81|4104.31|4102.81|4108.31|4106.81|4102.81|4101.31|5098
1640016300000|2021-12-20 16:05:00|4104.01|4102.51|4105.81|4104.31|4106.31|4104.81|4103.31|4101.81|5651
1640016600000|2021-12-20 16:10:00|4105.31|4103.81|4105.81|4104.31|4107.31|4105.81|4103.31|4101.81|4297
1640016900000|2021-12-20 16:15:00|4105.31|4103.81|4111.81|4110.31|4111.81|4110.31|4103.81|4102.31|6931
1640017200000|2021-12-20 16:20:00|4111.31|4109.81|4112.01|4110.51|4113.31|4111.81|4109.31|4107.81|7414
1640017500000|2021-12-20 16:25:00|4111.81|4110.31|4110.31|4108.81|4112.31|4110.81|4108.31|4106.81|13537
1640017800000|2021-12-20 16:30:00|4110.01|4108.51|4108.81|4107.31|4113.81|4112.31|4104.81|4103.31|33663
1640018100000|2021-12-20 16:35:00|4108.31|4106.81|4110.81|4109.31|4111.81|4110.31|4105.31|4103.81|17948
1640018400000|2021-12-20 16:40:00|4110.31|4108.81|4109.81|4108.31|4110.31|4108.81|4106.31|4104.81|7811
1640018700000|2021-12-20 16:45:00|4109.31|4107.81|4108.31|4106.81|4110.31|4108.81|4106.31|4104.81|3704
1640019000000|2021-12-20 16:50:00|4108.81|4107.31|4115.51|4114.01|4116.51|4115.01|4108.31|4106.81|4263
1640019300000|2021-12-20 16:55:00|4115.81|4114.31|4119.31|4117.81|4119.31|4117.81|4114.31|4112.81|4726
1640019600000|2021-12-20 17:00:00|4119.01|4117.51|4118.31|4116.81|4119.01|4117.51|4115.81|4114.31|1600
1640019900000|2021-12-20 17:05:00|4118.01|4116.51|4116.81|4115.31|4118.31|4116.81|4115.81|4114.31|1215
1640020200000|2021-12-20 17:10:00|4116.31|4114.81|4114.51|4113.01|4118.81|4117.31|4114.31|4112.81|1068
1640020500000|2021-12-20 17:15:00|4114.31|4112.81|4121.81|4120.31|4122.31|4120.81|4114.31|4112.81|1710
1640020800000|2021-12-20 17:20:00|4121.31|4119.81|4117.31|4115.81|4121.31|4119.81|4117.31|4115.81|1597
1640021100000|2021-12-20 17:25:00|4117.51|4116.01|4118.81|4117.31|4119.31|4117.81|4117.31|4115.81|1019
1640021400000|2021-12-20 17:30:00|4118.31|4116.81|4114.81|4113.31|4118.81|4117.31|4114.31|4112.81|1143
1640021700000|2021-12-20 17:35:00|4114.51|4113.01|4115.31|4113.81|4116.81|4115.31|4113.81|4112.31|706
1640022000000|2021-12-20 17:40:00|4115.51|4114.01|4116.01|4114.51|4117.31|4115.81|4114.81|4113.31|794
1640022300000|2021-12-20 17:45:00|4115.81|4114.31|4116.31|4114.81|4117.31|4115.81|4114.31|4112.81|599
1640022600000|2021-12-20 17:50:00|4116.01|4114.51|4118.31|4116.81|4118.81|4117.31|4115.51|4114.01|882
1640022900000|2021-12-20 17:55:00|4118.01|4116.51|4114.31|4112.81|4118.31|4116.81|4113.81|4112.31|816
1640023200000|2021-12-20 18:00:00|4114.81|4113.31|4113.31|4111.81|4115.31|4113.81|4113.31|4111.81|868
1640023500000|2021-12-20 18:05:00|4113.81|4112.31|4116.81|4115.31|4116.81|4115.31|4113.31|4111.81|1500
1640023800000|2021-12-20 18:10:00|4116.51|4115.01|4118.31|4116.81|4118.81|4117.31|4116.31|4114.81|1069
1640024100000|2021-12-20 18:15:00|4118.01|4116.51|4114.81|4113.31|4118.81|4117.31|4114.81|4113.31|1847
1640024400000|2021-12-20 18:20:00|4115.01|4113.51|4114.81|4113.31|4116.31|4114.81|4114.31|4112.81|1304
1640024700000|2021-12-20 18:25:00|4115.01|4113.51|4115.81|4114.31|4116.81|4115.31|4114.81|4113.31|729
1640025000000|2021-12-20 18:30:00|4116.01|4114.51|4114.31|4112.81|4117.31|4115.81|4113.81|4112.31|978
1640025300000|2021-12-20 18:35:00|4114.51|4113.01|4122.51|4121.01|4122.51|4121.01|4114.31|4112.81|840
1640025600000|2021-12-20 18:40:00|4122.31|4120.81|4124.51|4123.01|4126.51|4125.01|4122.01|4120.51|1893
1640025900000|2021-12-20 18:45:00|4124.31|4122.81|4126.31|4124.81|4126.31|4124.81|4123.81|4122.31|553
1640026200000|2021-12-20 18:50:00|4126.01|4124.51|4128.81|4127.31|4128.81|4127.31|4123.81|4122.31|1210
1640026500000|2021-12-20 18:55:00|4129.31|4127.81|4128.31|4126.81|4130.81|4129.31|4126.81|4125.31|1894
1640026800000|2021-12-20 19:00:00|4127.81|4126.31|4129.31|4127.81|4131.51|4130.01|4127.81|4126.31|745
1640027100000|2021-12-20 19:05:00|4129.81|4128.31|4131.81|4130.31|4132.31|4130.81|4129.31|4127.81|422
1640027400000|2021-12-20 19:10:00|4131.51|4130.01|4130.51|4129.01|4132.31|4130.81|4130.31|4128.81|360
1640027700000|2021-12-20 19:15:00|4130.81|4129.31|4131.81|4130.31|4132.81|4131.31|4130.81|4129.31|641
1640028000000|2021-12-20 19:20:00|4132.01|4130.51|4129.31|4127.81|4132.31|4130.81|4129.31|4127.81|681
1640028300000|2021-12-20 19:25:00|4129.51|4128.01|4127.81|4126.31|4130.01|4128.51|4125.81|4124.31|988
1640028600000|2021-12-20 19:30:00|4128.31|4126.81|4125.51|4124.01|4128.31|4126.81|4124.31|4122.81|941
1640028900000|2021-12-20 19:35:00|4125.81|4124.31|4124.81|4123.31|4126.31|4124.81|4124.01|4122.51|520
1640029200000|2021-12-20 19:40:00|4125.51|4124.01|4126.81|4125.31|4126.81|4125.31|4124.31|4122.81|804
1640029500000|2021-12-20 19:45:00|4126.51|4125.01|4125.31|4123.81|4127.31|4125.81|4124.81|4123.31|593
1640029800000|2021-12-20 19:50:00|4125.51|4124.01|4130.31|4128.81|4130.31|4128.81|4125.31|4123.81|511
1640030100000|2021-12-20 19:55:00|4130.01|4128.51|4128.81|4127.31|4132.31|4130.81|4127.81|4126.31|1145
1640030400000|2021-12-20 20:00:00|4129.01|4127.51|4129.31|4127.81|4130.81|4129.31|4128.31|4126.81|744
1640030700000|2021-12-20 20:05:00|4129.81|4128.31|4129.81|4128.31|4131.31|4129.81|4128.31|4126.81|504
1640031000000|2021-12-20 20:10:00|4129.31|4127.81|4128.81|4127.31|4132.31|4130.81|4128.81|4127.31|770
1640031300000|2021-12-20 20:15:00|4129.31|4127.81|4131.31|4129.81|4133.81|4132.31|4128.31|4126.81|840
1640031600000|2021-12-20 20:20:00|4130.81|4129.31|4130.81|4129.31|4135.31|4133.81|4130.31|4128.81|1131
1640031900000|2021-12-20 20:25:00|4130.31|4128.81|4133.31|4131.81|4134.51|4133.01|4130.31|4128.81|579
1640032200000|2021-12-20 20:30:00|4133.01|4131.51|4125.31|4123.81|4133.31|4131.81|4125.31|4123.81|1276
1640032500000|2021-12-20 20:35:00|4125.51|4124.01|4129.31|4127.81|4129.81|4128.31|4124.31|4122.81|1181
1640032800000|2021-12-20 20:40:00|4129.01|4127.51|4125.81|4124.31|4131.01|4129.51|4124.81|4123.31|1279
1640033100000|2021-12-20 20:45:00|4125.51|4124.01|4125.31|4123.81|4129.81|4128.31|4124.31|4122.81|4582
1640033400000|2021-12-20 20:50:00|4126.81|4125.31|4130.31|4128.81|4134.31|4132.81|4126.81|4125.31|3401
1640033700000|2021-12-20 20:55:00|4129.81|4128.31|4138.31|4136.81|4140.31|4138.81|4129.81|4128.31|5663
1640034000000|2021-12-20 21:00:00|4138.01|4136.51|4142.36|4139.36|4143.46|4140.46|4138.01|4135.26|3324
1640034300000|2021-12-20 21:05:00|4142.16|4139.16|4148.06|4145.06|4148.06|4145.06|4141.56|4138.56|0
1640034600000|2021-12-20 21:10:00|4148.66|4145.66|4154.36|4151.36|4154.36|4151.36|4148.66|4145.66|0
1640034900000|2021-12-20 21:15:00|4154.56|4151.56|4155.36|4152.36|4155.86|4152.86|4151.76|4148.76|0
1640035200000|2021-12-20 21:20:00|4155.46|4152.46|4154.36|4151.36|4155.66|4152.66|4153.56|4150.56|0
1640035500000|2021-12-20 21:25:00|4154.16|4151.16|4154.86|4151.86|4155.66|4152.66|4153.66|4150.66|0
1640035800000|2021-12-20 21:30:00|4155.16|4152.16|4154.36|4151.36|4155.86|4152.86|4154.06|4151.06|0
1640036100000|2021-12-20 21:35:00|4154.56|4151.56|4154.96|4151.96|4155.16|4152.16|4154.06|4151.06|0
1640036400000|2021-12-20 21:40:00|4155.16|4152.16|4153.86|4150.86|4155.36|4152.36|4153.56|4150.56|0
1640036700000|2021-12-20 21:45:00|4154.36|4151.36|4153.86|4150.86|4154.56|4151.56|4153.56|4150.56|0
1640037000000|2021-12-20 21:50:00|4153.56|4150.56|4152.76|4149.76|4153.86|4150.86|4152.56|4149.56|0
1640037300000|2021-12-20 21:55:00|4153.06|4150.06|4152.86|4149.86|4153.16|4150.16|4152.56|4149.56|0
1640037600000|2021-12-20 22:00:00|4153.26|4150.26|4152.96|4149.96|4153.26|4150.26|4152.66|4149.66|0
1640037900000|2021-12-20 22:05:00|4153.06|4150.06|4153.16|4150.16|4153.16|4150.16|4152.96|4149.96|0
1640038200000|2021-12-20 22:10:00|4153.06|4150.06|4152.96|4149.96|4153.26|4150.26|4152.96|4149.96|0
1640038500000|2021-12-20 22:15:00|4153.16|4150.16|4152.96|4149.96|4153.16|4150.16|4152.96|4149.96|0
1640038800000|2021-12-20 22:20:00|4153.16|4150.16|4153.16|4150.16|4153.16|4150.16|4152.86|4149.86|0
1640039100000|2021-12-20 22:25:00|4152.86|4149.86|4153.16|4150.16|4153.56|4150.56|4152.86|4149.86|0
1640039400000|2021-12-20 22:30:00|4153.06|4150.06|4152.96|4149.96|4153.06|4150.06|4152.96|4149.96|0
1640040000000|2021-12-20 22:40:00|4152.86|4149.86|4153.06|4150.06|4153.06|4150.06|4152.86|4149.86|0
1640040300000|2021-12-20 22:45:00|4153.26|4150.26|4153.06|4150.06|4153.26|4150.26|4153.06|4150.06|0
1640040600000|2021-12-20 22:50:00|4153.16|4150.16|4153.46|4150.46|4153.56|4150.56|4153.06|4150.06|0
1640040900000|2021-12-20 22:55:00|4153.06|4150.06|4153.46|4150.46|4153.46|4150.46|4152.96|4149.96|0
1640041200000|2021-12-20 23:00:00|4152.36|4149.36|4152.76|4149.76|4157.16|4154.16|4151.86|4148.86|0
1640041500000|2021-12-20 23:05:00|4153.46|4150.46|4154.36|4151.36|4154.76|4151.76|4152.76|4149.76|0
1640041800000|2021-12-20 23:10:00|4154.06|4151.06|4154.06|4151.06|4155.16|4152.16|4153.26|4150.26|0
1640042100000|2021-12-20 23:15:00|4154.36|4151.36|4156.06|4153.06|4156.46|4153.46|4152.26|4149.26|0
1640042400000|2021-12-20 23:20:00|4156.16|4153.16|4158.46|4155.46|4158.46|4155.46|4155.66|4152.66|0
1640042700000|2021-12-20 23:25:00|4158.36|4155.36|4159.26|4156.26|4159.56|4156.56|4158.26|4155.26|0
1640043000000|2021-12-20 23:30:00|4159.56|4156.56|4160.06|4157.06|4160.46|4157.46|4159.56|4156.56|0
1640043300000|2021-12-20 23:35:00|4160.36|4157.36|4160.36|4157.36|4162.16|4159.16|4160.06|4157.06|0
1640043600000|2021-12-20 23:40:00|4160.66|4157.66|4161.96|4158.96|4162.26|4159.26|4159.86|4156.86|0
1640043900000|2021-12-20 23:45:00|4162.06|4159.06|4160.36|4157.36|4162.76|4159.76|4159.36|4156.36|0
1640044200000|2021-12-20 23:50:00|4160.26|4157.26|4159.36|4156.36|4160.56|4157.56|4158.56|4155.56|0
1640044500000|2021-12-20 23:55:00|4159.26|4156.26|4160.36|4157.36|4161.16|4158.16|4158.86|4155.86|0
1640044800000|2021-12-21 00:00:00|4160.66|4157.66|4156.26|4153.26|4161.16|4158.16|4156.26|4153.26|0
1640045100000|2021-12-21 00:05:00|4156.56|4153.56|4157.06|4154.06|4158.06|4155.06|4156.26|4153.26|0
1640045400000|2021-12-21 00:10:00|4156.96|4153.96|4153.36|4150.36|4156.96|4153.96|4153.36|4150.36|0
1640045700000|2021-12-21 00:15:00|4153.66|4150.66|4146.06|4144.06|4153.66|4150.66|4144.56|4142.56|669
1640046000000|2021-12-21 00:20:00|4145.76|4143.76|4142.56|4140.56|4146.56|4144.56|4142.26|4140.26|147
1640046300000|2021-12-21 00:25:00|4142.76|4140.76|4139.56|4137.56|4143.56|4141.56|4139.56|4137.56|99
1640046600000|2021-12-21 00:30:00|4140.06|4138.06|4140.76|4138.76|4141.26|4139.26|4134.06|4132.06|375
1640046900000|2021-12-21 00:35:00|4140.56|4138.56|4145.56|4143.56|4146.56|4144.56|4140.56|4138.56|173
1640047200000|2021-12-21 00:40:00|4146.06|4144.06|4146.06|4144.06|4147.76|4145.76|4145.56|4143.56|127
1640047500000|2021-12-21 00:45:00|4146.56|4144.56|4145.56|4143.56|4148.26|4146.26|4145.06|4143.06|175
1640047800000|2021-12-21 00:50:00|4145.06|4143.06|4146.56|4144.56|4147.06|4145.06|4144.76|4142.76|167
1640048100000|2021-12-21 00:55:00|4146.76|4144.76|4146.56|4144.56|4147.56|4145.56|4145.06|4143.06|131
1640048400000|2021-12-21 01:00:00|4146.76|4144.76|4141.06|4139.06|4148.06|4146.06|4139.06|4137.06|356
1640048700000|2021-12-21 01:05:00|4141.26|4139.26|4144.06|4142.06|4145.26|4143.26|4141.26|4139.26|103
1640049000000|2021-12-21 01:10:00|4144.26|4142.26|4147.56|4145.56|4148.06|4146.06|4144.26|4142.26|149
1640049300000|2021-12-21 01:15:00|4147.06|4145.06|4145.76|4143.76|4149.26|4147.26|4145.76|4143.76|176
1640049600000|2021-12-21 01:20:00|4146.06|4144.06|4144.06|4142.06|4148.56|4146.56|4144.06|4142.06|204
1640049900000|2021-12-21 01:25:00|4143.76|4141.76|4146.06|4144.06|4146.76|4144.76|4142.56|4140.56|246
1640050200000|2021-12-21 01:30:00|4145.76|4143.76|4152.56|4150.56|4152.76|4150.76|4145.56|4143.56|195
1640050500000|2021-12-21 01:35:00|4152.06|4150.06|4151.06|4149.06|4155.06|4153.06|4150.56|4148.56|426
1640050800000|2021-12-21 01:40:00|4150.76|4148.76|4153.06|4151.06|4154.56|4152.56|4150.56|4148.56|167
1640051100000|2021-12-21 01:45:00|4153.26|4151.26|4154.26|4152.26|4155.06|4153.06|4152.56|4150.56|112
1640051400000|2021-12-21 01:50:00|4154.56|4152.56|4155.56|4153.56|4155.56|4153.56|4153.76|4151.76|299
1640051700000|2021-12-21 01:55:00|4155.76|4153.76|4155.26|4153.26|4157.06|4155.06|4154.56|4152.56|238
1640052000000|2021-12-21 02:00:00|4155.56|4153.56|4154.06|4152.06|4155.56|4153.56|4153.06|4151.06|249
1640052300000|2021-12-21 02:05:00|4153.56|4151.56|4152.06|4150.06|4153.56|4151.56|4152.06|4150.06|128
1640052600000|2021-12-21 02:10:00|4152.26|4150.26|4149.56|4147.56|4152.26|4150.26|4149.56|4147.56|280
1640052900000|2021-12-21 02:15:00|4149.76|4147.76|4148.56|4146.56|4150.06|4148.06|4147.56|4145.56|165
1640053200000|2021-12-21 02:20:00|4149.06|4147.06|4147.56|4145.56|4149.06|4147.06|4147.56|4145.56|53
1640053500000|2021-12-21 02:25:00|4147.76|4145.76|4148.06|4146.06|4149.06|4147.06|4146.56|4144.56|56
1640053800000|2021-12-21 02:30:00|4148.56|4146.56|4149.26|4147.26|4150.06|4148.06|4148.26|4146.26|129
1640054100000|2021-12-21 02:35:00|4149.56|4147.56|4147.56|4145.56|4149.56|4147.56|4147.56|4145.56|86
1640054400000|2021-12-21 02:40:00|4147.76|4145.76|4141.06|4139.06|4147.76|4145.76|4141.06|4139.06|196
1640054700000|2021-12-21 02:45:00|4141.56|4139.56|4144.06|4142.06|4144.26|4142.26|4141.26|4139.26|76
1640055000000|2021-12-21 02:50:00|4144.56|4142.56|4145.06|4143.06|4146.06|4144.06|4144.06|4142.06|45
1640055300000|2021-12-21 02:55:00|4145.26|4143.26|4143.56|4141.56|4146.06|4144.06|4143.56|4141.56|75
1640055600000|2021-12-21 03:00:00|4143.76|4141.76|4150.56|4148.56|4151.06|4149.06|4143.56|4141.56|117
1640055900000|2021-12-21 03:05:00|4150.76|4148.76|4149.56|4147.56|4150.76|4148.76|4149.56|4147.56|119
1640056200000|2021-12-21 03:10:00|4150.06|4148.06|4152.06|4150.06|4152.56|4150.56|4150.06|4148.06|103
1640056500000|2021-12-21 03:15:00|4151.56|4149.56|4154.06|4152.06|4156.26|4154.26|4151.56|4149.56|160
1640056800000|2021-12-21 03:20:00|4154.26|4152.26|4152.56|4150.56|4154.56|4152.56|4152.56|4150.56|30
1640057100000|2021-12-21 03:25:00|4153.06|4151.06|4151.76|4149.76|4153.56|4151.56|4151.56|4149.56|35
1640057400000|2021-12-21 03:30:00|4151.56|4149.56|4152.06|4150.06|4153.26|4151.26|4151.26|4149.26|64
1640057700000|2021-12-21 03:35:00|4151.76|4149.76|4153.56|4151.56|4154.06|4152.06|4151.56|4149.56|50
1640058000000|2021-12-21 03:40:00|4153.26|4151.26|4153.56|4151.56|4154.06|4152.06|4153.06|4151.06|59
1640058300000|2021-12-21 03:45:00|4153.76|4151.76|4151.26|4149.26|4153.76|4151.76|4150.56|4148.56|48
1640058600000|2021-12-21 03:50:00|4151.06|4149.06|4153.26|4151.26|4153.76|4151.76|4151.06|4149.06|44
1640058900000|2021-12-21 03:55:00|4153.56|4151.56|4153.26|4151.26|4154.26|4152.26|4153.06|4151.06|56
1640059200000|2021-12-21 04:00:00|4153.56|4151.56|4152.56|4150.56|4153.56|4151.56|4152.06|4150.06|12
1640059500000|2021-12-21 04:05:00|4152.26|4150.26|4152.26|4150.26|4153.56|4151.56|4152.06|4150.06|17
1640059800000|2021-12-21 04:10:00|4152.56|4150.56|4153.06|4151.06|4153.56|4151.56|4150.06|4148.06|123
1640060100000|2021-12-21 04:15:00|4153.26|4151.26|4150.06|4148.06|4153.26|4151.26|4150.06|4148.06|162
1640060400000|2021-12-21 04:20:00|4149.56|4147.56|4148.56|4146.56|4150.06|4148.06|4145.56|4143.56|275
1640060700000|2021-12-21 04:25:00|4148.76|4146.76|4150.06|4148.06|4150.26|4148.26|4148.06|4146.06|69
1640061000000|2021-12-21 04:30:00|4150.26|4148.26|4150.06|4148.06|4150.56|4148.56|4149.56|4147.56|31
1640061300000|2021-12-21 04:35:00|4149.76|4147.76|4149.56|4147.56|4150.06|4148.06|4149.06|4147.06|24
1640061600000|2021-12-21 04:40:00|4149.26|4147.26|4150.06|4148.06|4150.76|4148.76|4149.06|4147.06|44
1640061900000|2021-12-21 04:45:00|4150.56|4148.56|4150.76|4148.76|4151.06|4149.06|4149.56|4147.56|38
1640062200000|2021-12-21 04:50:00|4151.06|4149.06|4151.56|4149.56|4151.56|4149.56|4150.06|4148.06|146
1640062500000|2021-12-21 04:55:00|4151.06|4149.06|4150.76|4148.76|4151.56|4149.56|4150.06|4148.06|48
1640062800000|2021-12-21 05:00:00|4151.06|4149.06|4152.06|4150.06|4155.26|4153.26|4151.06|4149.06|154
1640063100000|2021-12-21 05:05:00|4151.56|4149.56|4153.06|4151.06|4154.26|4152.26|4151.06|4149.06|127
1640063400000|2021-12-21 05:10:00|4152.76|4150.76|4154.26|4152.26|4154.56|4152.56|4152.26|4150.26|55
1640063700000|2021-12-21 05:15:00|4154.56|4152.56|4155.26|4153.26|4155.26|4153.26|4154.06|4152.06|78
1640064000000|2021-12-21 05:20:00|4155.56|4153.56|4155.76|4153.76|4156.06|4154.06|4154.56|4152.56|40
1640064300000|2021-12-21 05:25:00|4155.56|4153.56|4155.56|4153.56|4155.76|4153.76|4154.76|4152.76|9
1640064600000|2021-12-21 05:30:00|4155.06|4153.06|4154.76|4152.76|4155.56|4153.56|4154.56|4152.56|14
1640064900000|2021-12-21 05:35:00|4155.06|4153.06|4155.06|4153.06|4155.56|4153.56|4154.56|4152.56|39
1640065200000|2021-12-21 05:40:00|4155.56|4153.56|4158.26|4156.26|4158.26|4156.26|4155.26|4153.26|61
1640065500000|2021-12-21 05:45:00|4158.06|4156.06|4159.06|4157.06|4159.06|4157.06|4157.06|4155.06|112
1640065800000|2021-12-21 05:50:00|4158.76|4156.76|4158.06|4156.06|4159.56|4157.56|4157.56|4155.56|132
1640066100000|2021-12-21 05:55:00|4158.26|4156.26|4159.06|4157.06|4159.56|4157.56|4157.56|4155.56|195
1640066400000|2021-12-21 06:00:00|4158.76|4156.76|4166.56|4164.56|4167.06|4165.06|4158.56|4156.56|1264
1640066700000|2021-12-21 06:05:00|4166.26|4164.26|4163.06|4161.06|4166.56|4164.56|4163.06|4161.06|222
1640067000000|2021-12-21 06:10:00|4162.56|4160.56|4163.56|4161.56|4164.26|4162.26|4161.56|4159.56|191
1640067300000|2021-12-21 06:15:00|4164.06|4162.06|4164.06|4162.06|4164.56|4162.56|4164.06|4162.06|29
1640067600000|2021-12-21 06:20:00|4164.56|4162.56|4162.56|4160.56|4164.56|4162.56|4162.26|4160.26|91
1640067900000|2021-12-21 06:25:00|4162.26|4160.26|4161.06|4159.06|4162.56|4160.56|4161.06|4159.06|89
1640068200000|2021-12-21 06:30:00|4161.26|4159.26|4164.06|4162.06|4167.56|4165.56|4161.06|4159.06|867
1640068500000|2021-12-21 06:35:00|4165.06|4163.06|4164.06|4162.06|4165.56|4163.56|4163.56|4161.56|120
1640068800000|2021-12-21 06:40:00|4163.76|4161.76|4165.56|4163.56|4165.56|4163.56|4163.26|4161.26|182
1640069100000|2021-12-21 06:45:00|4165.26|4163.26|4171.06|4169.06|4172.56|4170.56|4165.26|4163.26|724
1640069400000|2021-12-21 06:50:00|4171.56|4169.56|4174.56|4172.56|4174.56|4172.56|4171.56|4169.56|676
1640069700000|2021-12-21 06:55:00|4176.26|4174.26|4176.06|4174.06|4177.56|4175.56|4173.56|4171.56|1191
1640070000000|2021-12-21 07:00:00|4175.81|4174.31|4166.31|4164.81|4175.81|4174.31|4165.81|4164.31|2426
1640070300000|2021-12-21 07:05:00|4166.01|4164.51|4172.31|4170.81|4172.51|4171.01|4164.01|4162.51|1421
1640070600000|2021-12-21 07:10:00|4172.81|4171.31|4174.01|4172.51|4174.01|4172.51|4170.81|4169.31|898
1640070900000|2021-12-21 07:15:00|4173.81|4172.31|4175.51|4174.01|4178.31|4176.81|4172.81|4171.31|1435
1640071200000|2021-12-21 07:20:00|4175.31|4173.81|4173.31|4171.81|4175.81|4174.31|4172.31|4170.81|965
1640071500000|2021-12-21 07:25:00|4173.81|4172.31|4176.01|4174.51|4176.31|4174.81|4172.01|4170.51|1158
1640071800000|2021-12-21 07:30:00|4175.81|4174.31|4167.51|4166.01|4175.81|4174.31|4166.51|4165.01|1407
1640072100000|2021-12-21 07:35:00|4167.81|4166.31|4169.81|4168.31|4171.81|4170.31|4166.81|4165.31|838
1640072400000|2021-12-21 07:40:00|4170.31|4168.81|4164.31|4162.81|4170.81|4169.31|4164.31|4162.81|1888
1640072700000|2021-12-21 07:45:00|4164.01|4162.51|4164.51|4163.01|4165.31|4163.81|4162.31|4160.81|1374
1640073000000|2021-12-21 07:50:00|4164.31|4162.81|4161.31|4159.81|4165.31|4163.81|4159.81|4158.31|1526
1640073300000|2021-12-21 07:55:00|4160.81|4159.31|4164.31|4162.81|4164.51|4163.01|4157.51|4156.01|2759
1640073600000|2021-12-21 08:00:00|4163.51|4162.01|4149.81|4148.31|4163.51|4162.01|4147.31|4145.81|14771
1640073900000|2021-12-21 08:05:00|4150.31|4148.81|4149.81|4148.31|4154.81|4153.31|4147.31|4145.81|6566
1640074200000|2021-12-21 08:10:00|4150.81|4149.31|4152.31|4150.81|4155.31|4153.81|4146.81|4145.31|7252
1640074500000|2021-12-21 08:15:00|4152.81|4151.31|4147.81|4146.31|4153.81|4152.31|4145.81|4144.31|3913
1640074800000|2021-12-21 08:20:00|4147.51|4146.01|4147.01|4145.51|4152.31|4150.81|4143.31|4141.81|3819
1640075100000|2021-12-21 08:25:00|4147.31|4145.81|4138.31|4136.81|4147.31|4145.81|4137.31|4135.81|4095
1640075400000|2021-12-21 08:30:00|4137.81|4136.31|4136.81|4135.31|4137.81|4136.31|4133.31|4131.81|5539
1640075700000|2021-12-21 08:35:00|4136.31|4134.81|4141.81|4140.31|4142.31|4140.81|4135.31|4133.81|4420
1640076000000|2021-12-21 08:40:00|4142.01|4140.51|4144.51|4143.01|4145.51|4144.01|4141.51|4140.01|2702
1640076300000|2021-12-21 08:45:00|4143.51|4142.01|4143.01|4141.51|4147.01|4145.51|4142.71|4141.21|3033
1640076600000|2021-12-21 08:50:00|4143.21|4141.71|4145.51|4144.01|4148.01|4146.51|4142.51|4141.01|4689
1640076900000|2021-12-21 08:55:00|4145.21|4143.71|4147.51|4146.01|4148.51|4147.01|4145.01|4143.51|3014
1640077200000|2021-12-21 09:00:00|4147.01|4145.51|4145.01|4143.51|4147.51|4146.01|4142.51|4141.01|2327
1640077500000|2021-12-21 09:05:00|4146.01|4144.51|4150.51|4149.01|4152.01|4150.51|4145.51|4144.01|5073
1640077800000|2021-12-21 09:10:00|4151.01|4149.51|4152.01|4150.51|4154.01|4152.51|4150.01|4148.51|3559
1640078100000|2021-12-21 09:15:00|4151.51|4150.01|4150.51|4149.01|4153.01|4151.51|4149.01|4147.51|3538
1640078400000|2021-12-21 09:20:00|4150.01|4148.51|4150.51|4149.01|4152.01|4150.51|4149.21|4147.71|1321
1640078700000|2021-12-21 09:25:00|4150.71|4149.21|4150.51|4149.01|4152.51|4151.01|4150.01|4148.51|1614
1640079000000|2021-12-21 09:30:00|4150.01|4148.51|4142.51|4141.01|4150.51|4149.01|4142.51|4141.01|1784
1640079300000|2021-12-21 09:35:00|4142.71|4141.21|4142.51|4141.01|4148.01|4146.51|4141.51|4140.01|4215
1640079600000|2021-12-21 09:40:00|4142.21|4140.71|4137.21|4135.71|4144.01|4142.51|4137.01|4135.51|3192
1640079900000|2021-12-21 09:45:00|4137.01|4135.51|4135.51|4134.01|4138.01|4136.51|4134.51|4133.01|2123
1640080200000|2021-12-21 09:50:00|4135.01|4133.51|4138.01|4136.51|4138.51|4137.01|4134.51|4133.01|2959
1640080500000|2021-12-21 09:55:00|4137.51|4136.01|4130.01|4128.51|4138.01|4136.51|4128.51|4127.01|3849
1640080800000|2021-12-21 10:00:00|4129.51|4128.01|4131.01|4129.51|4132.51|4131.01|4128.51|4127.01|5043
1640081100000|2021-12-21 10:05:00|4131.51|4130.01|4134.01|4132.51|4135.01|4133.51|4130.21|4128.71|3021
1640081400000|2021-12-21 10:10:00|4133.71|4132.21|4138.01|4136.51|4138.01|4136.51|4133.01|4131.51|1631
1640081700000|2021-12-21 10:15:00|4137.51|4136.01|4140.01|4138.51|4140.51|4139.01|4137.01|4135.51|1273
1640082000000|2021-12-21 10:20:00|4139.71|4138.21|4142.01|4140.51|4143.51|4142.01|4139.01|4137.51|3445
1640082300000|2021-12-21 10:25:00|4142.51|4141.01|4141.71|4140.21|4144.01|4142.51|4140.01|4138.51|2807
1640082600000|2021-12-21 10:30:00|4141.51|4140.01|4144.51|4143.01|4144.51|4143.01|4140.21|4138.71|1369
1640082900000|2021-12-21 10:35:00|4144.01|4142.51|4144.51|4143.01|4147.71|4146.21|4143.51|4142.01|2107
1640083200000|2021-12-21 10:40:00|4145.01|4143.51|4142.01|4140.51|4145.51|4144.01|4141.01|4139.51|1383
1640083500000|2021-12-21 10:45:00|4141.71|4140.21|4146.71|4145.21|4148.01|4146.51|4141.51|4140.01|1017
1640083800000|2021-12-21 10:50:00|4147.01|4145.51|4148.01|4146.51|4148.01|4146.51|4144.01|4142.51|924
1640084100000|2021-12-21 10:55:00|4147.51|4146.01|4148.51|4147.01|4150.51|4149.01|4146.51|4145.01|1866
1640084400000|2021-12-21 11:00:00|4149.01|4147.51|4149.51|4148.01|4151.01|4149.51|4146.51|4145.01|3709
1640084700000|2021-12-21 11:05:00|4149.01|4147.51|4149.51|4148.01|4150.51|4149.01|4148.01|4146.51|1865
1640085000000|2021-12-21 11:10:00|4149.71|4148.21|4150.01|4148.51|4150.51|4149.01|4147.51|4146.01|1180
1640085300000|2021-12-21 11:15:00|4149.51|4148.01|4152.51|4151.01|4154.01|4152.51|4149.51|4148.01|3594
1640085600000|2021-12-21 11:20:00|4153.01|4151.51|4155.01|4153.51|4156.51|4155.01|4152.51|4151.01|2386
1640085900000|2021-12-21 11:25:00|4154.51|4153.01|4161.51|4160.01|4161.51|4160.01|4154.51|4153.01|3183
1640086200000|2021-12-21 11:30:00|4162.01|4160.51|4162.51|4161.01|4163.01|4161.51|4160.51|4159.01|2791
1640086500000|2021-12-21 11:35:00|4163.01|4161.51|4163.51|4162.01|4165.01|4163.51|4162.21|4160.71|4817
1640086800000|2021-12-21 11:40:00|4164.01|4162.51|4161.01|4159.51|4164.51|4163.01|4160.01|4158.51|2203
1640087100000|2021-12-21 11:45:00|4160.71|4159.21|4162.01|4160.51|4162.21|4160.71|4159.01|4157.51|1997
1640087400000|2021-12-21 11:50:00|4161.51|4160.01|4163.01|4161.51|4163.71|4162.21|4161.01|4159.51|1647
1640087700000|2021-12-21 11:55:00|4163.51|4162.01|4160.51|4159.01|4163.51|4162.01|4160.51|4159.01|908
1640088000000|2021-12-21 12:00:00|4161.01|4159.51|4162.01|4160.51|4162.01|4160.51|4160.01|4158.51|2880
1640088300000|2021-12-21 12:05:00|4161.71|4160.21|4162.01|4160.51|4163.01|4161.51|4160.01|4158.51|1461
1640088600000|2021-12-21 12:10:00|4162.51|4161.01|4162.71|4161.21|4164.01|4162.51|4162.01|4160.51|709
1640088900000|2021-12-21 12:15:00|4162.51|4161.01|4162.01|4160.51|4163.01|4161.51|4161.01|4159.51|1130
1640089200000|2021-12-21 12:20:00|4162.51|4161.01|4165.51|4164.01|4166.01|4164.51|4162.01|4160.51|1733
1640089500000|2021-12-21 12:25:00|4166.01|4164.51|4169.51|4168.01|4170.01|4168.51|4165.51|4164.01|3172
1640089800000|2021-12-21 12:30:00|4169.21|4167.71|4165.51|4164.01|4169.71|4168.21|4165.51|4164.01|3271
1640090100000|2021-12-21 12:35:00|4165.21|4163.71|4166.01|4164.51|4167.01|4165.51|4164.51|4163.01|1254
1640090400000|2021-12-21 12:40:00|4165.05|4163.55|4165.05|4163.55|4165.55|4164.05|4163.55|4162.05|861
1640090700000|2021-12-21 12:45:00|4165.25|4163.75|4166.05|4164.55|4167.55|4166.05|4165.05|4163.55|978
1640091000000|2021-12-21 12:50:00|4165.55|4164.05|4166.55|4165.05|4167.05|4165.55|4165.05|4163.55|1296
1640091300000|2021-12-21 12:55:00|4166.05|4164.55|4166.05|4164.55|4166.55|4165.05|4164.75|4163.25|1227
1640091600000|2021-12-21 13:00:00|4165.55|4164.05|4165.05|4163.55|4166.05|4164.55|4164.05|4162.55|1703
1640091900000|2021-12-21 13:05:00|4165.55|4164.05|4162.55|4161.05|4166.05|4164.55|4162.05|4160.55|2879
1640092200000|2021-12-21 13:10:00|4162.75|4161.25|4162.55|4161.05|4163.05|4161.55|4160.55|4159.05|2025
1640092500000|2021-12-21 13:15:00|4163.05|4161.55|4166.55|4165.05|4168.05|4166.55|4163.05|4161.55|2074
1640092800000|2021-12-21 13:20:00|4166.05|4164.55|4166.05|4164.55|4166.55|4165.05|4163.55|4162.05|3972
1640093100000|2021-12-21 13:25:00|4167.55|4166.05|4168.55|4167.05|4168.55|4167.05|4166.05|4164.55|3152
1640093400000|2021-12-21 13:30:00|4168.05|4166.55|4168.05|4166.55|4168.55|4167.05|4165.05|4163.55|1584
1640093700000|2021-12-21 13:35:00|4167.55|4166.05|4166.55|4165.05|4168.55|4167.05|4166.55|4165.05|1502
1640094000000|2021-12-21 13:40:00|4167.05|4165.55|4167.05|4165.55|4168.55|4167.05|4166.55|4165.05|1008
1640094300000|2021-12-21 13:45:00|4167.25|4165.75|4166.55|4165.05|4168.55|4167.05|4165.55|4164.05|874
1640094600000|2021-12-21 13:50:00|4166.75|4165.25|4171.05|4169.55|4171.05|4169.55|4166.55|4165.05|1169
1640094900000|2021-12-21 13:55:00|4170.75|4169.25|4170.55|4169.05|4171.55|4170.05|4169.05|4167.55|1773
1640095200000|2021-12-21 14:00:00|4170.05|4168.55|4168.05|4166.55|4171.75|4170.25|4168.05|4166.55|1423
1640095500000|2021-12-21 14:05:00|4168.55|4167.05|4168.05|4166.55|4168.55|4167.05|4167.05|4165.55|2180
1640095800000|2021-12-21 14:10:00|4167.55|4166.05|4165.05|4163.55|4168.55|4167.05|4164.25|4162.75|1983
1640096100000|2021-12-21 14:15:00|4165.55|4164.05|4166.55|4165.05|4166.75|4165.25|4165.05|4163.55|1235
1640096400000|2021-12-21 14:20:00|4166.05|4164.55|4165.05|4163.55|4167.25|4165.75|4164.55|4163.05|1389
1640096700000|2021-12-21 14:25:00|4165.55|4164.05|4164.05|4162.55|4165.55|4164.05|4163.55|4162.05|2188
1640097000000|2021-12-21 14:30:00|4164.55|4163.05|4164.55|4163.05|4171.05|4169.55|4164.55|4163.05|4698
1640097300000|2021-12-21 14:35:00|4164.05|4162.55|4171.05|4169.55|4173.55|4172.05|4164.05|4162.55|5728
1640097600000|2021-12-21 14:40:00|4171.25|4169.75|4166.05|4164.55|4172.05|4170.55|4164.05|4162.55|3838
1640097900000|2021-12-21 14:45:00|4165.75|4164.25|4161.55|4160.05|4167.05|4165.55|4161.55|4160.05|2847
1640098200000|2021-12-21 14:50:00|4162.05|4160.55|4164.05|4162.55|4166.55|4165.05|4161.05|4159.55|3330
1640098500000|2021-12-21 14:55:00|4164.55|4163.05|4165.05|4163.55|4166.05|4164.55|4162.55|4161.05|2614
1640098800000|2021-12-21 15:00:00|4165.55|4164.05|4166.05|4164.55|4168.55|4167.05|4164.05|4162.55|3390
1640099100000|2021-12-21 15:05:00|4165.55|4164.05|4168.05|4166.55|4169.05|4167.55|4165.55|4164.05|8521
1640099400000|2021-12-21 15:10:00|4168.08|4166.58|4170.58|4169.08|4171.08|4169.58|4166.08|4164.58|5121
1640099700000|2021-12-21 15:15:00|4170.08|4168.58|4173.08|4171.58|4173.58|4172.08|4170.08|4168.58|2864
1640100000000|2021-12-21 15:20:00|4172.58|4171.08|4164.78|4163.28|4173.58|4172.08|4164.58|4163.08|5159
1640100300000|2021-12-21 15:25:00|4165.08|4163.58|4162.58|4161.08|4166.08|4164.58|4162.08|4160.58|6666
1640100600000|2021-12-21 15:30:00|4162.28|4160.78|4161.58|4160.08|4166.08|4164.58|4161.28|4159.78|2874
1640100900000|2021-12-21 15:35:00|4161.08|4159.58|4162.08|4160.58|4164.08|4162.58|4158.58|4157.08|3504
1640101200000|2021-12-21 15:40:00|4161.58|4160.08|4165.58|4164.08|4165.58|4164.08|4161.08|4159.58|3969
1640101500000|2021-12-21 15:45:00|4165.08|4163.58|4166.08|4164.58|4166.58|4165.08|4162.28|4160.78|3004
1640101800000|2021-12-21 15:50:00|4165.58|4164.08|4168.58|4167.08|4169.08|4167.58|4165.08|4163.58|3735
1640102100000|2021-12-21 15:55:00|4169.08|4167.58|4169.28|4167.78|4169.58|4168.08|4168.08|4166.58|2781
1640102400000|2021-12-21 16:00:00|4169.08|4167.58|4173.58|4172.08|4174.08|4172.58|4167.58|4166.08|4030
1640102700000|2021-12-21 16:05:00|4174.08|4172.58|4174.58|4173.08|4176.08|4174.58|4173.58|4172.08|3930
1640103000000|2021-12-21 16:10:00|4175.08|4173.58|4174.78|4173.28|4175.58|4174.08|4172.58|4171.08|4667
1640103300000|2021-12-21 16:15:00|4174.58|4173.08|4173.08|4171.58|4175.08|4173.58|4171.08|4169.58|4233
1640103600000|2021-12-21 16:20:00|4173.58|4172.08|4173.08|4171.58|4175.08|4173.58|4172.58|4171.08|7097
1640103900000|2021-12-21 16:25:00|4172.58|4171.08|4174.08|4172.58|4175.58|4174.08|4172.08|4170.58|15135
1640104200000|2021-12-21 16:30:00|4174.58|4173.08|4176.58|4175.08|4179.08|4177.58|4174.58|4173.08|30919
1640104500000|2021-12-21 16:35:00|4177.08|4175.58|4181.08|4179.58|4181.08|4179.58|4176.58|4175.08|17093
1640104800000|2021-12-21 16:40:00|4180.58|4179.08|4187.08|4185.58|4187.58|4186.08|4180.58|4179.08|7990
1640105100000|2021-12-21 16:45:00|4186.58|4185.08|4184.28|4182.78|4187.08|4185.58|4184.08|4182.58|4179
1640105400000|2021-12-21 16:50:00|4184.58|4183.08|4185.58|4184.08|4185.58|4184.08|4183.58|4182.08|2028
1640105700000|2021-12-21 16:55:00|4186.08|4184.58|4185.58|4184.08|4186.58|4185.08|4184.58|4183.08|3645
1640106000000|2021-12-21 17:00:00|4186.08|4184.58|4184.58|4183.08|4187.58|4186.08|4184.08|4182.58|1165
1640106300000|2021-12-21 17:05:00|4184.08|4182.58|4186.58|4185.08|4187.08|4185.58|4184.08|4182.58|1514
1640106600000|2021-12-21 17:10:00|4187.08|4185.58|4189.08|4187.58|4189.58|4188.08|4186.58|4185.08|2234
1640106900000|2021-12-21 17:15:00|4188.78|4187.28|4189.58|4188.08|4190.08|4188.58|4188.08|4186.58|1520
1640107200000|2021-12-21 17:20:00|4189.08|4187.58|4188.58|4187.08|4189.08|4187.58|4187.58|4186.08|494
1640107500000|2021-12-21 17:25:00|4188.08|4186.58|4190.58|4189.08|4190.58|4189.08|4187.58|4186.08|1415
1640107800000|2021-12-21 17:30:00|4190.78|4189.28|4192.58|4191.08|4193.08|4191.58|4190.58|4189.08|1497
1640108100000|2021-12-21 17:35:00|4192.08|4190.58|4192.58|4191.08|4194.58|4193.08|4191.78|4190.28|1941
1640108400000|2021-12-21 17:40:00|4192.28|4190.78|4191.58|4190.08|4192.58|4191.08|4190.58|4189.08|692
1640108700000|2021-12-21 17:45:00|4191.08|4189.58|4191.78|4190.28|4192.58|4191.08|4191.08|4189.58|1037
1640109000000|2021-12-21 17:50:00|4192.08|4190.58|4193.58|4192.08|4195.58|4194.08|4191.08|4189.58|2092
1640109300000|2021-12-21 17:55:00|4193.08|4191.58|4197.08|4195.58|4198.08|4196.58|4193.08|4191.58|2535
1640109600000|2021-12-21 18:00:00|4196.58|4195.08|4196.08|4194.58|4198.08|4196.58|4195.58|4194.08|1688
1640109900000|2021-12-21 18:05:00|4195.58|4194.08|4194.58|4193.08|4195.78|4194.28|4193.58|4192.08|795
1640110200000|2021-12-21 18:10:00|4194.08|4192.58|4192.58|4191.08|4194.58|4193.08|4192.08|4190.58|575
1640110500000|2021-12-21 18:15:00|4192.08|4190.58|4192.08|4190.58|4193.08|4191.58|4191.58|4190.08|668
1640110800000|2021-12-21 18:20:00|4192.58|4191.08|4193.78|4192.28|4195.08|4193.58|4192.58|4191.08|1133
1640111100000|2021-12-21 18:25:00|4194.08|4192.58|4194.58|4193.08|4195.08|4193.58|4193.58|4192.08|452
1640111400000|2021-12-21 18:30:00|4194.78|4193.28|4196.08|4194.58|4196.08|4194.58|4194.78|4193.28|345
1640111700000|2021-12-21 18:35:00|4197.08|4195.58|4196.58|4195.08|4198.58|4197.08|4196.58|4195.08|1495
1640112000000|2021-12-21 18:40:00|4196.08|4194.58|4197.08|4195.58|4197.58|4196.08|4196.08|4194.58|583
1640112300000|2021-12-21 18:45:00|4197.28|4195.78|4198.08|4196.58|4198.58|4197.08|4196.58|4195.08|489
1640112600000|2021-12-21 18:50:00|4198.58|4197.08|4196.58|4195.08|4198.58|4197.08|4196.08|4194.58|538
1640112900000|2021-12-21 18:55:00|4196.28|4194.78|4196.58|4195.08|4196.58|4195.08|4196.08|4194.58|259
1640113200000|2021-12-21 19:00:00|4196.08|4194.58|4197.58|4196.08|4198.58|4197.08|4195.58|4194.08|326
1640113500000|2021-12-21 19:05:00|4197.78|4196.28|4197.58|4196.08|4198.58|4197.08|4197.08|4195.58|641
1640113800000|2021-12-21 19:10:00|4197.78|4196.28|4198.08|4196.58|4198.58|4197.08|4197.08|4195.58|517
1640114100000|2021-12-21 19:15:00|4197.58|4196.08|4197.58|4196.08|4198.08|4196.58|4197.08|4195.58|655
1640114400000|2021-12-21 19:20:00|4197.08|4195.58|4195.08|4193.58|4197.28|4195.78|4195.08|4193.58|781
1640114700000|2021-12-21 19:25:00|4195.58|4194.08|4196.58|4195.08|4197.08|4195.58|4195.08|4193.58|433
1640115000000|2021-12-21 19:30:00|4196.78|4195.28|4196.08|4194.58|4197.58|4196.08|4196.08|4194.58|579
1640115300000|2021-12-21 19:35:00|4195.58|4194.08|4192.08|4190.58|4196.08|4194.58|4192.08|4190.58|841
1640115600000|2021-12-21 19:40:00|4192.58|4191.08|4192.08|4190.58|4194.08|4192.58|4192.08|4190.58|750
1640115900000|2021-12-21 19:45:00|4192.28|4190.78|4194.58|4193.08|4196.08|4194.58|4192.08|4190.58|1030
1640116200000|2021-12-21 19:50:00|4195.08|4193.58|4196.08|4194.58|4196.28|4194.78|4195.08|4193.58|482
1640116500000|2021-12-21 19:55:00|4195.58|4194.08|4197.58|4196.08|4197.58|4196.08|4195.58|4194.08|602
1640116800000|2021-12-21 20:00:00|4197.08|4195.58|4196.58|4195.08|4197.58|4196.08|4195.58|4194.08|580
1640117100000|2021-12-21 20:05:00|4196.28|4194.78|4195.08|4193.58|4196.28|4194.78|4194.58|4193.08|340
1640117400000|2021-12-21 20:10:00|4194.78|4193.28|4196.08|4194.58|4196.58|4195.08|4194.58|4193.08|324
1640117700000|2021-12-21 20:15:00|4196.28|4194.78|4196.58|4195.08|4196.58|4195.08|4195.58|4194.08|406
1640118000000|2021-12-21 20:20:00|4196.08|4194.58|4194.58|4193.08|4197.08|4195.58|4194.58|4193.08|358
1640118300000|2021-12-21 20:25:00|4194.78|4193.28|4195.58|4194.08|4196.08|4194.58|4194.58|4193.08|816
1640118600000|2021-12-21 20:30:00|4195.08|4193.58|4194.08|4192.58|4196.08|4194.58|4194.08|4192.58|588
1640118900000|2021-12-21 20:35:00|4194.28|4192.78|4193.08|4191.58|4195.08|4193.58|4192.08|4190.58|773
1640119200000|2021-12-21 20:40:00|4192.78|4191.28|4190.08|4188.58|4193.08|4191.58|4190.08|4188.58|1146
1640119500000|2021-12-21 20:45:00|4189.78|4188.28|4187.58|4186.08|4190.08|4188.58|4187.08|4185.58|1647
1640119800000|2021-12-21 20:50:00|4188.08|4186.58|4197.08|4195.58|4197.58|4196.08|4188.08|4186.58|2463
1640120100000|2021-12-21 20:55:00|4196.08|4194.58|4197.08|4195.58|4198.08|4196.58|4195.08|4193.58|2810
1640120400000|2021-12-21 21:00:00|4196.73|4193.73|4195.43|4192.43|4197.03|4194.03|4192.03|4189.03|19076
1640120700000|2021-12-21 21:05:00|4195.73|4192.73|4197.23|4194.23|4197.73|4194.73|4195.73|4192.73|0
1640121000000|2021-12-21 21:10:00|4197.03|4194.03|4196.23|4193.23|4197.03|4194.03|4195.93|4192.93|0
1640121300000|2021-12-21 21:15:00|4195.93|4192.93|4197.53|4194.53|4197.73|4194.73|4195.93|4192.93|0
1640121600000|2021-12-21 21:20:00|4197.73|4194.73|4199.53|4196.53|4199.53|4196.53|4197.03|4194.03|0
1640121900000|2021-12-21 21:25:00|4199.43|4196.43|4199.03|4196.03|4199.53|4196.53|4198.93|4195.93|0
1640122200000|2021-12-21 21:30:00|4199.33|4196.33|4199.33|4196.33|4199.53|4196.53|4198.83|4195.83|0
1640122500000|2021-12-21 21:35:00|4199.03|4196.03|4199.33|4196.33|4199.33|4196.33|4199.03|4196.03|0
1640122800000|2021-12-21 21:40:00|4199.53|4196.53|4199.53|4196.53|4199.53|4196.53|4199.33|4196.33|0
1640123100000|2021-12-21 21:45:00|4199.33|4196.33|4199.33|4196.33|4199.83|4196.83|4199.03|4196.03|0
1640123400000|2021-12-21 21:50:00|4199.03|4196.03|4199.53|4196.53|4199.83|4196.83|4199.03|4196.03|0
1640123700000|2021-12-21 21:55:00|4199.33|4196.33|4199.23|4196.23|4199.83|4196.83|4198.93|4195.93|0
1640124000000|2021-12-21 22:00:00|4199.53|4196.53|4199.83|4196.83|4200.03|4197.03|4199.33|4196.33|0
1640124300000|2021-12-21 22:05:00|4199.63|4196.63|4199.73|4196.73|4199.83|4196.83|4199.33|4196.33|0
1640124600000|2021-12-21 22:10:00|4199.53|4196.53|4199.33|4196.33|4199.53|4196.53|4199.23|4196.23|0
1640124900000|2021-12-21 22:15:00|4199.43|4196.43|4199.23|4196.23|4199.43|4196.43|4199.13|4196.13|0
1640125200000|2021-12-21 22:20:00|4199.13|4196.13|4198.93|4195.93|4199.23|4196.23|4198.73|4195.73|0
1640125500000|2021-12-21 22:25:00|4199.13|4196.13|4199.33|4196.33|4199.43|4196.43|4199.13|4196.13|0
1640125800000|2021-12-21 22:30:00|4199.43|4196.43|4199.53|4196.53|4199.63|4196.63|4199.33|4196.33|0
1640126100000|2021-12-21 22:35:00|4199.63|4196.63|4199.13|4196.13|4199.63|4196.63|4199.13|4196.13|0
1640126400000|2021-12-21 22:40:00|4199.23|4196.23|4199.13|4196.13|4199.53|4196.53|4199.03|4196.03|0
1640126700000|2021-12-21 22:45:00|4199.03|4196.03|4198.73|4195.73|4199.03|4196.03|4198.73|4195.73|0
1640127000000|2021-12-21 22:50:00|4198.83|4195.83|4198.93|4195.93|4198.93|4195.93|4198.83|4195.83|0
1640127300000|2021-12-21 22:55:00|4198.63|4195.63|4198.13|4195.13|4198.73|4195.73|4197.53|4194.53|0
1640127600000|2021-12-21 23:00:00|4198.43|4195.43|4197.73|4194.73|4199.53|4196.53|4195.73|4192.73|0
1640127900000|2021-12-21 23:05:00|4197.53|4194.53|4197.23|4194.23|4198.83|4195.83|4196.43|4193.43|0
1640128200000|2021-12-21 23:10:00|4197.73|4194.73|4196.23|4193.23|4197.73|4194.73|4195.93|4192.93|0
1640128500000|2021-12-21 23:15:00|4195.93|4192.93|4193.63|4190.63|4196.23|4193.23|4193.63|4190.63|0
1640128800000|2021-12-21 23:20:00|4194.13|4191.13|4195.33|4192.33|4195.43|4192.43|4193.83|4190.83|0
1640129100000|2021-12-21 23:25:00|4195.13|4192.13|4194.43|4191.43|4195.33|4192.33|4194.13|4191.13|0
1640129400000|2021-12-21 23:30:00|4194.83|4191.83|4196.23|4193.23|4196.23|4193.23|4193.13|4190.13|0
1640129700000|2021-12-21 23:35:00|4196.03|4193.03|4195.13|4192.13|4196.23|4193.23|4194.93|4191.93|0
1640130000000|2021-12-21 23:40:00|4194.93|4191.93|4194.13|4191.13|4195.13|4192.13|4193.83|4190.83|0
1640130300000|2021-12-21 23:45:00|4193.83|4190.83|4193.63|4190.63|4195.13|4192.13|4193.13|4190.13|0
1640130600000|2021-12-21 23:50:00|4193.33|4190.33|4194.43|4191.43|4194.43|4191.43|4193.33|4190.33|0
1640130900000|2021-12-21 23:55:00|4194.23|4191.23|4194.63|4191.63|4195.13|4192.13|4193.83|4190.83|0
1640131200000|2021-12-22 00:00:00|4194.93|4191.93|4196.73|4193.73|4197.23|4194.23|4193.33|4190.33|0
1640131500000|2021-12-22 00:05:00|4196.43|4193.43|4195.43|4192.43|4197.23|4194.23|4194.93|4191.93|0
1640131800000|2021-12-22 00:10:00|4195.73|4192.73|4195.73|4192.73|4196.73|4193.73|4195.13|4192.13|0
1640132100000|2021-12-22 00:15:00|4195.43|4192.43|4187.53|4185.53|4195.73|4192.73|4187.53|4185.53|511
1640132400000|2021-12-22 00:20:00|4187.83|4185.83|4186.83|4184.83|4188.83|4186.83|4184.33|4182.33|413
1640132700000|2021-12-22 00:25:00|4187.33|4185.33|4187.83|4185.83|4188.53|4186.53|4186.83|4184.83|159
1640133000000|2021-12-22 00:30:00|4187.33|4185.33|4187.33|4185.33|4188.33|4186.33|4186.33|4184.33|92
1640133300000|2021-12-22 00:35:00|4186.83|4184.83|4187.53|4185.53|4188.33|4186.33|4186.83|4184.83|116
1640133600000|2021-12-22 00:40:00|4187.33|4185.33|4188.03|4186.03|4188.33|4186.33|4187.03|4185.03|18
1640133900000|2021-12-22 00:45:00|4187.83|4185.83|4186.33|4184.33|4188.33|4186.33|4186.03|4184.03|96
1640134200000|2021-12-22 00:50:00|4186.53|4184.53|4187.83|4185.83|4187.83|4185.83|4185.83|4183.83|85
1640134500000|2021-12-22 00:55:00|4188.33|4186.33|4186.33|4184.33|4188.53|4186.53|4185.53|4183.53|78
1640134800000|2021-12-22 01:00:00|4186.03|4184.03|4189.83|4187.83|4189.83|4187.83|4186.03|4184.03|187
1640135100000|2021-12-22 01:05:00|4190.33|4188.33|4192.83|4190.83|4193.33|4191.33|4190.33|4188.33|83
1640135400000|2021-12-22 01:10:00|4193.03|4191.03|4192.33|4190.33|4193.83|4191.83|4192.03|4190.03|199
1640135700000|2021-12-22 01:15:00|4192.03|4190.03|4192.33|4190.33|4192.53|4190.53|4190.83|4188.83|60
1640136000000|2021-12-22 01:20:00|4192.83|4190.83|4193.33|4191.33|4194.33|4192.33|4192.83|4190.83|71
1640136300000|2021-12-22 01:25:00|4193.03|4191.03|4194.83|4192.83|4195.33|4193.33|4192.83|4190.83|73
1640136600000|2021-12-22 01:30:00|4195.03|4193.03|4194.33|4192.33|4195.03|4193.03|4193.33|4191.33|176
1640136900000|2021-12-22 01:35:00|4194.83|4192.83|4196.03|4194.03|4196.33|4194.33|4193.33|4191.33|78
1640137200000|2021-12-22 01:40:00|4196.33|4194.33|4194.83|4192.83|4196.33|4194.33|4194.33|4192.33|123
1640137500000|2021-12-22 01:45:00|4194.33|4192.33|4190.83|4188.83|4194.33|4192.33|4190.83|4188.83|190
1640137800000|2021-12-22 01:50:00|4191.03|4189.03|4189.33|4187.33|4191.33|4189.33|4188.33|4186.33|88
1640138100000|2021-12-22 01:55:00|4189.53|4187.53|4188.53|4186.53|4190.33|4188.33|4188.33|4186.33|82
1640138400000|2021-12-22 02:00:00|4188.83|4186.83|4191.83|4189.83|4191.83|4189.83|4188.53|4186.53|140
1640138700000|2021-12-22 02:05:00|4192.33|4190.33|4190.33|4188.33|4192.33|4190.33|4190.33|4188.33|86
1640139000000|2021-12-22 02:10:00|4190.53|4188.53|4190.33|4188.33|4191.53|4189.53|4190.33|4188.33|169
1640139300000|2021-12-22 02:15:00|4190.83|4188.83|4187.83|4185.83|4190.83|4188.83|4187.83|4185.83|96
1640139600000|2021-12-22 02:20:00|4187.53|4185.53|4189.33|4187.33|4189.83|4187.83|4186.83|4184.83|115
1640139900000|2021-12-22 02:25:00|4189.53|4187.53|4191.33|4189.33|4191.33|4189.33|4189.33|4187.33|18
1640140200000|2021-12-22 02:30:00|4191.83|4189.83|4192.33|4190.33|4192.83|4190.83|4191.83|4189.83|103
1640140500000|2021-12-22 02:35:00|4192.03|4190.03|4192.33|4190.33|4192.83|4190.83|4191.33|4189.33|55
1640140800000|2021-12-22 02:40:00|4191.83|4189.83|4189.33|4187.33|4192.33|4190.33|4189.33|4187.33|67
1640141100000|2021-12-22 02:45:00|4188.83|4186.83|4186.33|4184.33|4189.33|4187.33|4186.33|4184.33|82
1640141400000|2021-12-22 02:50:00|4186.03|4184.03|4187.03|4185.03|4187.33|4185.33|4185.33|4183.33|36
1640141700000|2021-12-22 02:55:00|4186.83|4184.83|4187.53|4185.53|4187.83|4185.83|4186.33|4184.33|28
1640142000000|2021-12-22 03:00:00|4187.33|4185.33|4186.03|4184.03|4187.83|4185.83|4185.83|4183.83|57
1640142300000|2021-12-22 03:05:00|4186.33|4184.33|4187.53|4185.53|4187.83|4185.83|4186.03|4184.03|30
1640142600000|2021-12-22 03:10:00|4187.33|4185.33|4188.33|4186.33|4188.33|4186.33|4187.33|4185.33|9
1640142900000|2021-12-22 03:15:00|4188.03|4186.03|4188.33|4186.33|4189.33|4187.33|4187.83|4185.83|46
1640143200000|2021-12-22 03:20:00|4188.03|4186.03|4188.53|4186.53|4188.83|4186.83|4187.53|4185.53|11
1640143500000|2021-12-22 03:25:00|4188.33|4186.33|4189.33|4187.33|4190.33|4188.33|4188.33|4186.33|26
1640143800000|2021-12-22 03:30:00|4189.53|4187.53|4192.03|4190.03|4192.03|4190.03|4189.53|4187.53|43
1640144100000|2021-12-22 03:35:00|4191.83|4189.83|4191.33|4189.33|4192.33|4190.33|4191.33|4189.33|36
1640144400000|2021-12-22 03:40:00|4191.03|4189.03|4190.83|4188.83|4191.33|4189.33|4190.33|4188.33|43
1640144700000|2021-12-22 03:45:00|4190.53|4188.53|4191.53|4189.53|4191.83|4189.83|4190.33|4188.33|19
1640145000000|2021-12-22 03:50:00|4191.83|4189.83|4191.33|4189.33|4192.03|4190.03|4191.33|4189.33|30
1640145300000|2021-12-22 03:55:00|4190.83|4188.83|4190.83|4188.83|4191.03|4189.03|4190.33|4188.33|63
1640145600000|2021-12-22 04:00:00|4191.33|4189.33|4191.03|4189.03|4191.33|4189.33|4190.83|4188.83|8
1640145900000|2021-12-22 04:05:00|4191.33|4189.33|4191.83|4189.83|4192.83|4190.83|4191.33|4189.33|48
1640146200000|2021-12-22 04:10:00|4192.03|4190.03|4190.53|4188.53|4192.03|4190.03|4190.33|4188.33|31
1640146500000|2021-12-22 04:15:00|4190.83|4188.83|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|6
1640146800000|2021-12-22 04:20:00|4190.53|4188.53|4190.53|4188.53|4190.83|4188.83|4190.33|4188.33|4
1640147100000|2021-12-22 04:25:00|4190.83|4188.83|4189.83|4187.83|4190.83|4188.83|4189.83|4187.83|37
1640147400000|2021-12-22 04:30:00|4190.03|4188.03|4190.33|4188.33|4190.33|4188.33|4189.53|4187.53|14
1640147700000|2021-12-22 04:35:00|4190.53|4188.53|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|6
1640148000000|2021-12-22 04:40:00|4190.53|4188.53|4190.03|4188.03|4190.83|4188.83|4189.83|4187.83|7
1640148300000|2021-12-22 04:45:00|4190.33|4188.33|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|7
1640148600000|2021-12-22 04:50:00|4190.53|4188.53|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|4
1640148900000|2021-12-22 04:55:00|4191.03|4189.03|4190.53|4188.53|4191.03|4189.03|4190.33|4188.33|4
1640149200000|2021-12-22 05:00:00|4190.83|4188.83|4193.33|4191.33|4193.33|4191.33|4190.33|4188.33|54
1640149500000|2021-12-22 05:05:00|4192.83|4190.83|4189.33|4187.33|4192.83|4190.83|4188.83|4186.83|49
1640149800000|2021-12-22 05:10:00|4189.03|4187.03|4189.83|4187.83|4190.83|4188.83|4188.83|4186.83|19
1640150100000|2021-12-22 05:15:00|4189.53|4187.53|4189.33|4187.33|4190.33|4188.33|4189.33|4187.33|15
1640150400000|2021-12-22 05:20:00|4189.53|4187.53|4188.83|4186.83|4189.53|4187.53|4187.33|4185.33|99
1640150700000|2021-12-22 05:25:00|4189.03|4187.03|4189.83|4187.83|4189.83|4187.83|4188.33|4186.33|28
1640151000000|2021-12-22 05:30:00|4190.33|4188.33|4191.53|4189.53|4192.03|4190.03|4189.83|4187.83|51
1640151300000|2021-12-22 05:35:00|4191.33|4189.33|4190.83|4188.83|4191.83|4189.83|4190.83|4188.83|6
1640151600000|2021-12-22 05:40:00|4191.03|4189.03|4189.53|4187.53|4191.33|4189.33|4189.33|4187.33|11
1640151900000|2021-12-22 05:45:00|4189.33|4187.33|4189.83|4187.83|4190.33|4188.33|4189.33|4187.33|12
1640152200000|2021-12-22 05:50:00|4189.53|4187.53|4190.33|4188.33|4190.83|4188.83|4189.53|4187.53|15
1640152500000|2021-12-22 05:55:00|4190.83|4188.83|4191.83|4189.83|4191.83|4189.83|4190.33|4188.33|97
1640152800000|2021-12-22 06:00:00|4192.33|4190.33|4190.83|4188.83|4193.33|4191.33|4190.33|4188.33|222
1640153100000|2021-12-22 06:05:00|4190.53|4188.53|4193.33|4191.33|4193.83|4191.83|4190.53|4188.53|120
1640153400000|2021-12-22 06:10:00|4193.83|4191.83|4193.33|4191.33|4194.33|4192.33|4193.33|4191.33|43
1640153700000|2021-12-22 06:15:00|4193.53|4191.53|4195.83|4193.83|4196.03|4194.03|4192.53|4190.53|98
1640154000000|2021-12-22 06:20:00|4195.53|4193.53|4196.03|4194.03|4196.83|4194.83|4195.03|4193.03|156
1640154300000|2021-12-22 06:25:00|4195.83|4193.83|4195.83|4193.83|4196.83|4194.83|4195.83|4193.83|146
1640154600000|2021-12-22 06:30:00|4196.33|4194.33|4195.53|4193.53|4196.83|4194.83|4195.53|4193.53|82
1640154900000|2021-12-22 06:35:00|4195.83|4193.83|4193.33|4191.33|4195.83|4193.83|4192.83|4190.83|45
1640155200000|2021-12-22 06:40:00|4192.83|4190.83|4193.53|4191.53|4193.83|4191.83|4192.33|4190.33|35
1640155500000|2021-12-22 06:45:00|4193.33|4191.33|4193.33|4191.33|4194.33|4192.33|4192.83|4190.83|34
1640155800000|2021-12-22 06:50:00|4192.83|4190.83|4192.53|4190.53|4193.33|4191.33|4191.83|4189.83|34
1640156100000|2021-12-22 06:55:00|4192.33|4190.33|4192.83|4190.83|4193.33|4191.33|4191.33|4189.33|174
1640156400000|2021-12-22 07:00:00|4192.58|4191.08|4191.28|4189.78|4192.58|4191.08|4189.08|4187.58|500
1640156700000|2021-12-22 07:05:00|4191.58|4190.08|4188.78|4187.28|4192.28|4190.78|4187.58|4186.08|546
1640157000000|2021-12-22 07:10:00|4189.08|4187.58|4193.78|4192.28|4195.28|4193.78|4189.08|4187.58|303
1640157300000|2021-12-22 07:15:00|4193.58|4192.08|4192.08|4190.58|4195.08|4193.58|4191.08|4189.58|383
1640157600000|2021-12-22 07:20:00|4192.58|4191.08|4194.08|4192.58|4194.58|4193.08|4192.58|4191.08|504
1640157900000|2021-12-22 07:25:00|4194.28|4192.78|4190.28|4188.78|4194.28|4192.78|4190.08|4188.58|296
1640158200000|2021-12-22 07:30:00|4190.08|4188.58|4189.28|4187.78|4190.28|4188.78|4187.58|4186.08|635
1640158500000|2021-12-22 07:35:00|4189.58|4188.08|4188.08|4186.58|4190.58|4189.08|4187.78|4186.28|512
1640158800000|2021-12-22 07:40:00|4187.78|4186.28|4189.78|4188.28|4190.58|4189.08|4187.78|4186.28|165
1640159100000|2021-12-22 07:45:00|4190.08|4188.58|4187.58|4186.08|4190.08|4188.58|4187.08|4185.58|336
1640159400000|2021-12-22 07:50:00|4188.08|4186.58|4187.08|4185.58|4188.78|4187.28|4187.08|4185.58|355
1640159700000|2021-12-22 07:55:00|4187.58|4186.08|4187.28|4185.78|4190.08|4188.58|4187.08|4185.58|873
1640160000000|2021-12-22 08:00:00|4188.58|4187.08|4183.08|4181.58|4189.28|4187.78|4180.58|4179.08|8367
1640160300000|2021-12-22 08:05:00|4182.58|4181.08|4180.08|4178.58|4183.58|4182.08|4178.08|4176.58|5899
1640160600000|2021-12-22 08:10:00|4179.58|4178.08|4183.58|4182.08|4186.58|4185.08|4179.58|4178.08|4030
1640160900000|2021-12-22 08:15:00|4183.08|4181.58|4179.08|4177.58|4184.58|4183.08|4178.08|4176.58|3715
1640161200000|2021-12-22 08:20:00|4179.28|4177.78|4178.58|4177.08|4179.28|4177.78|4174.08|4172.58|3056
1640161500000|2021-12-22 08:25:00|4178.08|4176.58|4175.08|4173.58|4178.08|4176.58|4174.58|4173.08|1715
1640161800000|2021-12-22 08:30:00|4174.58|4173.08|4172.28|4170.78|4175.58|4174.08|4167.58|4166.08|3344
1640162100000|2021-12-22 08:35:00|4172.08|4170.58|4170.78|4169.28|4172.58|4171.08|4170.08|4168.58|1515
1640162400000|2021-12-22 08:40:00|4171.23|4169.73|4172.53|4171.03|4176.03|4174.53|4170.03|4168.53|3434
1640162700000|2021-12-22 08:45:00|4172.03|4170.53|4180.03|4178.53|4180.53|4179.03|4171.53|4170.03|1392
1640163000000|2021-12-22 08:50:00|4180.73|4179.23|4178.53|4177.03|4181.73|4180.23|4177.03|4175.53|2031
1640163300000|2021-12-22 08:55:00|4178.03|4176.53|4179.53|4178.03|4180.53|4179.03|4178.03|4176.53|1166
1640163600000|2021-12-22 09:00:00|4179.03|4177.53|4177.23|4175.73|4180.03|4178.53|4175.53|4174.03|1586
1640163900000|2021-12-22 09:05:00|4177.03|4175.53|4174.03|4172.53|4177.03|4175.53|4173.53|4172.03|1544
1640164200000|2021-12-22 09:10:00|4174.53|4173.03|4177.53|4176.03|4178.03|4176.53|4171.53|4170.03|2402
1640164500000|2021-12-22 09:15:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4176.53|4175.03|1504
1640164800000|2021-12-22 09:20:00|4180.03|4178.53|4179.03|4177.53|4180.03|4178.53|4176.03|4174.53|1340
1640165100000|2021-12-22 09:25:00|4180.03|4178.53|4179.03|4177.53|4181.53|4180.03|4179.03|4177.53|2104
1640165400000|2021-12-22 09:30:00|4179.53|4178.03|4183.03|4181.53|4184.03|4182.53|4179.03|4177.53|1250
1640165700000|2021-12-22 09:35:00|4183.53|4182.03|4180.03|4178.53|4183.53|4182.03|4179.53|4178.03|1359
1640166000000|2021-12-22 09:40:00|4180.53|4179.03|4177.53|4176.03|4180.53|4179.03|4176.53|4175.03|827
1640166300000|2021-12-22 09:45:00|4178.03|4176.53|4179.23|4177.73|4179.53|4178.03|4176.53|4175.03|1949
1640166600000|2021-12-22 09:50:00|4179.53|4178.03|4178.03|4176.53|4181.03|4179.53|4178.03|4176.53|1594
1640166900000|2021-12-22 09:55:00|4178.53|4177.03|4177.53|4176.03|4179.03|4177.53|4175.53|4174.03|4113
1640167200000|2021-12-22 10:00:00|4177.73|4176.23|4176.03|4174.53|4178.53|4177.03|4175.53|4174.03|1054
1640167500000|2021-12-22 10:05:00|4175.53|4174.03|4177.53|4176.03|4178.03|4176.53|4174.53|4173.03|1409
1640167800000|2021-12-22 10:10:00|4178.03|4176.53|4177.53|4176.03|4179.03|4177.53|4177.03|4175.53|4063
1640168100000|2021-12-22 10:15:00|4177.23|4175.73|4179.53|4178.03|4181.03|4179.53|4177.03|4175.53|5821
1640168400000|2021-12-22 10:20:00|4180.03|4178.53|4180.03|4178.53|4181.03|4179.53|4178.53|4177.03|5860
1640168700000|2021-12-22 10:25:00|4179.73|4178.23|4179.53|4178.03|4181.53|4180.03|4179.53|4178.03|1916
1640169000000|2021-12-22 10:30:00|4180.03|4178.53|4177.53|4176.03|4181.03|4179.53|4177.53|4176.03|2719
1640169300000|2021-12-22 10:35:00|4178.03|4176.53|4181.03|4179.53|4181.53|4180.03|4177.03|4175.53|1505
1640169600000|2021-12-22 10:40:00|4180.53|4179.03|4181.03|4179.53|4183.53|4182.03|4180.03|4178.53|2200
1640169900000|2021-12-22 10:45:00|4181.23|4179.73|4183.53|4182.03|4185.03|4183.53|4180.53|4179.03|1233
1640170200000|2021-12-22 10:50:00|4184.53|4183.03|4185.53|4184.03|4187.03|4185.53|4184.53|4183.03|1485
1640170500000|2021-12-22 10:55:00|4186.03|4184.53|4186.53|4185.03|4188.53|4187.03|4185.53|4184.03|1248
1640170800000|2021-12-22 11:00:00|4187.03|4185.53|4185.03|4183.53|4187.03|4185.53|4183.53|4182.03|2425
1640171100000|2021-12-22 11:05:00|4184.53|4183.03|4184.53|4183.03|4185.03|4183.53|4183.03|4181.53|946
1640171400000|2021-12-22 11:10:00|4185.03|4183.53|4185.03|4183.53|4186.53|4185.03|4184.03|4182.53|1114
1640171700000|2021-12-22 11:15:00|4184.53|4183.03|4184.53|4183.03|4187.03|4185.53|4183.53|4182.03|1566
1640172000000|2021-12-22 11:20:00|4184.03|4182.53|4187.03|4185.53|4187.03|4185.53|4184.03|4182.53|1900
1640172300000|2021-12-22 11:25:00|4186.53|4185.03|4184.03|4182.53|4187.53|4186.03|4183.03|4181.53|1133
1640172600000|2021-12-22 11:30:00|4184.53|4183.03|4183.03|4181.53|4184.53|4183.03|4182.53|4181.03|1596
1640172900000|2021-12-22 11:35:00|4182.53|4181.03|4181.53|4180.03|4182.53|4181.03|4181.03|4179.53|2207
1640173200000|2021-12-22 11:40:00|4181.23|4179.73|4182.03|4180.53|4182.03|4180.53|4180.53|4179.03|1119
1640173500000|2021-12-22 11:45:00|4181.53|4180.03|4183.53|4182.03|4184.03|4182.53|4181.53|4180.03|928
1640173800000|2021-12-22 11:50:00|4183.03|4181.53|4181.03|4179.53|4183.03|4181.53|4181.03|4179.53|922
1640174100000|2021-12-22 11:55:00|4182.53|4181.03|4184.53|4183.03|4184.53|4183.03|4182.03|4180.53|2414
1640174400000|2021-12-22 12:00:00|4184.73|4183.23|4180.53|4179.03|4184.73|4183.23|4180.03|4178.53|2387
1640174700000|2021-12-22 12:05:00|4180.23|4178.73|4182.53|4181.03|4183.03|4181.53|4180.03|4178.53|1251
1640175000000|2021-12-22 12:10:00|4183.03|4181.53|4182.53|4181.03|4183.53|4182.03|4182.53|4181.03|1709
1640175300000|2021-12-22 12:15:00|4182.03|4180.53|4179.53|4178.03|4182.03|4180.53|4178.73|4177.23|1406
1640175600000|2021-12-22 12:20:00|4179.03|4177.53|4178.03|4176.53|4179.03|4177.53|4177.53|4176.03|1567
1640175900000|2021-12-22 12:25:00|4178.53|4177.03|4175.53|4174.03|4178.53|4177.03|4175.53|4174.03|2198
1640176200000|2021-12-22 12:30:00|4175.23|4173.73|4176.53|4175.03|4176.53|4175.03|4175.03|4173.53|1242
1640176500000|2021-12-22 12:35:00|4176.03|4174.53|4176.03|4174.53|4176.53|4175.03|4175.53|4174.03|1930
1640176800000|2021-12-22 12:40:00|4175.35|4173.85|4172.35|4170.85|4175.85|4174.35|4172.35|4170.85|1424
1640177100000|2021-12-22 12:45:00|4172.55|4171.05|4172.85|4171.35|4173.85|4172.35|4172.35|4170.85|923
1640177400000|2021-12-22 12:50:00|4173.05|4171.55|4172.35|4170.85|4173.35|4171.85|4171.85|4170.35|924
1640177700000|2021-12-22 12:55:00|4172.85|4171.35|4173.85|4172.35|4174.85|4173.35|4172.85|4171.35|938
1640178000000|2021-12-22 13:00:00|4174.35|4172.85|4173.85|4172.35|4175.85|4174.35|4173.35|4171.85|1724
1640178300000|2021-12-22 13:05:00|4174.05|4172.55|4173.85|4172.35|4174.35|4172.85|4173.35|4171.85|723
1640178600000|2021-12-22 13:10:00|4173.35|4171.85|4174.35|4172.85|4174.85|4173.35|4172.85|4171.35|1542
1640178900000|2021-12-22 13:15:00|4174.55|4173.05|4174.85|4173.35|4175.35|4173.85|4174.35|4172.85|595
1640179200000|2021-12-22 13:20:00|4174.35|4172.85|4171.85|4170.35|4174.35|4172.85|4171.85|4170.35|2021
1640179500000|2021-12-22 13:25:00|4172.35|4170.85|4172.35|4170.85|4172.35|4170.85|4171.05|4169.55|1659
1640179800000|2021-12-22 13:30:00|4171.85|4170.35|4173.85|4172.35|4174.85|4173.35|4171.85|4170.35|1722
1640180100000|2021-12-22 13:35:00|4174.85|4173.35|4169.35|4167.85|4174.85|4173.35|4169.05|4167.55|2222
1640180400000|2021-12-22 13:40:00|4169.85|4168.35|4168.35|4166.85|4171.05|4169.55|4167.85|4166.35|1582
1640180700000|2021-12-22 13:45:00|4168.85|4167.35|4172.85|4171.35|4173.35|4171.85|4168.35|4166.85|1424
1640181000000|2021-12-22 13:50:00|4172.35|4170.85|4172.85|4171.35|4175.35|4173.85|4172.35|4170.85|756
1640181300000|2021-12-22 13:55:00|4173.35|4171.85|4174.35|4172.85|4174.85|4173.35|4172.35|4170.85|663
1640181600000|2021-12-22 14:00:00|4174.55|4173.05|4172.85|4171.35|4174.85|4173.35|4171.85|4170.35|665
1640181900000|2021-12-22 14:05:00|4173.05|4171.55|4176.85|4175.35|4177.35|4175.85|4173.05|4171.55|1668
1640182200000|2021-12-22 14:10:00|4176.35|4174.85|4178.35|4176.85|4178.35|4176.85|4176.35|4174.85|875
1640182500000|2021-12-22 14:15:00|4177.85|4176.35|4177.85|4176.35|4178.05|4176.55|4176.35|4174.85|704
1640182800000|2021-12-22 14:20:00|4177.35|4175.85|4177.35|4175.85|4178.05|4176.55|4175.85|4174.35|855
1640183100000|2021-12-22 14:25:00|4177.55|4176.05|4178.85|4177.35|4180.35|4178.85|4177.35|4175.85|1744
1640183400000|2021-12-22 14:30:00|4178.35|4176.85|4178.35|4176.85|4180.35|4178.85|4176.85|4175.35|2392
1640183700000|2021-12-22 14:35:00|4178.85|4177.35|4184.35|4182.85|4185.35|4183.85|4177.85|4176.35|2216
1640184000000|2021-12-22 14:40:00|4184.55|4183.05|4188.85|4187.35|4189.35|4187.85|4179.85|4178.35|3612
1640184300000|2021-12-22 14:45:00|4188.35|4186.85|4185.35|4183.85|4189.35|4187.85|4184.35|4182.85|2372
1640184600000|2021-12-22 14:50:00|4185.05|4183.55|4188.35|4186.85|4188.85|4187.35|4181.55|4180.05|4895
1640184900000|2021-12-22 14:55:00|4188.85|4187.35|4186.55|4185.05|4189.55|4188.05|4183.85|4182.35|5988
1640185200000|2021-12-22 15:00:00|4186.85|4185.35|4186.35|4184.85|4190.35|4188.85|4185.85|4184.35|3158
1640185500000|2021-12-22 15:05:00|4186.05|4184.55|4184.35|4182.85|4186.55|4185.05|4183.35|4181.85|2018
1640185800000|2021-12-22 15:10:00|4184.65|4183.15|4189.65|4188.15|4189.65|4188.15|4184.65|4183.15|3110
1640186100000|2021-12-22 15:15:00|4189.35|4187.85|4191.65|4190.15|4194.65|4193.15|4188.15|4186.65|4386
1640186400000|2021-12-22 15:20:00|4191.15|4189.65|4190.65|4189.15|4193.15|4191.65|4189.65|4188.15|3455
1640186700000|2021-12-22 15:25:00|4190.35|4188.85|4188.65|4187.15|4193.15|4191.65|4188.65|4187.15|4923
1640187000000|2021-12-22 15:30:00|4188.85|4187.35|4190.65|4189.15|4191.65|4190.15|4188.65|4187.15|3759
1640187300000|2021-12-22 15:35:00|4190.35|4188.85|4196.65|4195.15|4196.65|4195.15|4188.15|4186.65|4242
1640187600000|2021-12-22 15:40:00|4197.15|4195.65|4195.15|4193.65|4198.15|4196.65|4193.65|4192.15|4056
1640187900000|2021-12-22 15:45:00|4194.65|4193.15|4195.85|4194.35|4196.15|4194.65|4194.65|4193.15|2824
1640188200000|2021-12-22 15:50:00|4195.65|4194.15|4199.15|4197.65|4199.15|4197.65|4195.65|4194.15|4018
1640188500000|2021-12-22 15:55:00|4198.65|4197.15|4202.15|4200.65|4202.15|4200.65|4198.65|4197.15|6150
1640188800000|2021-12-22 16:00:00|4201.65|4200.15|4201.15|4199.65|4202.65|4201.15|4200.15|4198.65|5295
1640189100000|2021-12-22 16:05:00|4200.65|4199.15|4199.65|4198.15|4200.65|4199.15|4198.15|4196.65|4237
1640189400000|2021-12-22 16:10:00|4200.15|4198.65|4206.15|4204.65|4206.15|4204.65|4199.65|4198.15|5976
1640189700000|2021-12-22 16:15:00|4205.65|4204.15|4206.15|4204.65|4206.65|4205.15|4204.15|4202.65|9849
1640190000000|2021-12-22 16:20:00|4206.65|4205.15|4206.65|4205.15|4206.65|4205.15|4203.15|4201.65|5823
1640190300000|2021-12-22 16:25:00|4206.15|4204.65|4211.15|4209.65|4212.65|4211.15|4204.15|4202.65|15960
1640190600000|2021-12-22 16:30:00|4210.85|4209.35|4218.15|4216.65|4219.65|4218.15|4210.65|4209.15|32441
1640190900000|2021-12-22 16:35:00|4217.65|4216.15|4218.15|4216.65|4222.15|4220.65|4217.15|4215.65|16465
1640191200000|2021-12-22 16:40:00|4217.65|4216.15|4220.15|4218.65|4221.15|4219.65|4217.15|4215.65|5968
1640191500000|2021-12-22 16:45:00|4220.65|4219.15|4220.65|4219.15|4221.15|4219.65|4219.65|4218.15|4291
1640191800000|2021-12-22 16:50:00|4220.35|4218.85|4221.15|4219.65|4221.15|4219.65|4219.65|4218.15|1848
1640192100000|2021-12-22 16:55:00|4221.65|4220.15|4224.15|4222.65|4224.15|4222.65|4220.65|4219.15|3651
1640192400000|2021-12-22 17:00:00|4224.65|4223.15|4225.65|4224.15|4226.15|4224.65|4222.85|4221.35|7085
1640192700000|2021-12-22 17:05:00|4225.85|4224.35|4227.65|4226.15|4227.65|4226.15|4225.65|4224.15|1338
1640193000000|2021-12-22 17:10:00|4227.35|4225.85|4225.65|4224.15|4227.35|4225.85|4225.15|4223.65|1751
1640193300000|2021-12-22 17:15:00|4226.15|4224.65|4224.65|4223.15|4226.15|4224.65|4223.65|4222.15|1115
1640193600000|2021-12-22 17:20:00|4225.15|4223.65|4223.35|4221.85|4225.15|4223.65|4223.15|4221.65|1383
1640193900000|2021-12-22 17:25:00|4223.65|4222.15|4225.65|4224.15|4225.65|4224.15|4223.65|4222.15|1677
1640194200000|2021-12-22 17:30:00|4226.15|4224.65|4225.15|4223.65|4226.15|4224.65|4225.15|4223.65|347
1640194500000|2021-12-22 17:35:00|4224.65|4223.15|4224.15|4222.65|4225.15|4223.65|4223.15|4221.65|743
1640194800000|2021-12-22 17:40:00|4224.65|4223.15|4224.65|4223.15|4225.15|4223.65|4223.65|4222.15|707
1640195100000|2021-12-22 17:45:00|4224.15|4222.65|4224.15|4222.65|4224.65|4223.15|4223.15|4221.65|903
1640195400000|2021-12-22 17:50:00|4224.65|4223.15|4224.15|4222.65|4225.65|4224.15|4224.15|4222.65|803
1640195700000|2021-12-22 17:55:00|4224.65|4223.15|4225.15|4223.65|4225.65|4224.15|4224.15|4222.65|765
1640196000000|2021-12-22 18:00:00|4224.65|4223.15|4224.15|4222.65|4225.15|4223.65|4223.15|4221.65|1604
1640196300000|2021-12-22 18:05:00|4224.35|4222.85|4223.65|4222.15|4224.65|4223.15|4223.35|4221.85|223
1640196600000|2021-12-22 18:10:00|4223.35|4221.85|4222.15|4220.65|4223.35|4221.85|4221.65|4220.15|469
1640196900000|2021-12-22 18:15:00|4222.35|4220.85|4223.15|4221.65|4223.65|4222.15|4222.15|4220.65|192
1640197200000|2021-12-22 18:20:00|4223.35|4221.85|4222.65|4221.15|4223.65|4222.15|4222.65|4221.15|303
1640197500000|2021-12-22 18:25:00|4222.85|4221.35|4222.15|4220.65|4223.15|4221.65|4221.65|4220.15|535
1640197800000|2021-12-22 18:30:00|4222.65|4221.15|4222.15|4220.65|4223.15|4221.65|4221.65|4220.15|437
1640198100000|2021-12-22 18:35:00|4222.35|4220.85|4220.15|4218.65|4222.65|4221.15|4219.65|4218.15|774
1640198400000|2021-12-22 18:40:00|4220.35|4218.85|4220.65|4219.15|4221.15|4219.65|4219.15|4217.65|686
1640198700000|2021-12-22 18:45:00|4220.15|4218.65|4222.15|4220.65|4222.65|4221.15|4220.15|4218.65|529
1640199000000|2021-12-22 18:50:00|4221.65|4220.15|4223.65|4222.15|4223.85|4222.35|4221.65|4220.15|743
1640199300000|2021-12-22 18:55:00|4223.15|4221.65|4222.65|4221.15|4224.15|4222.65|4222.35|4220.85|639
1640199600000|2021-12-22 19:00:00|4222.15|4220.65|4222.15|4220.65|4222.65|4221.15|4220.15|4218.65|452
1640199900000|2021-12-22 19:05:00|4222.35|4220.85|4221.15|4219.65|4222.65|4221.15|4221.15|4219.65|282
1640200200000|2021-12-22 19:10:00|4220.85|4219.35|4221.65|4220.15|4221.65|4220.15|4220.15|4218.65|861
1640200500000|2021-12-22 19:15:00|4222.15|4220.65|4222.65|4221.15|4223.65|4222.15|4221.65|4220.15|322
1640200800000|2021-12-22 19:20:00|4222.15|4220.65|4223.65|4222.15|4224.15|4222.65|4222.15|4220.65|254
1640201100000|2021-12-22 19:25:00|4223.85|4222.35|4220.15|4218.65|4223.85|4222.35|4219.65|4218.15|400
1640201400000|2021-12-22 19:30:00|4220.35|4218.85|4222.15|4220.65|4223.85|4222.35|4220.35|4218.85|320
1640201700000|2021-12-22 19:35:00|4221.65|4220.15|4224.15|4222.65|4224.15|4222.65|4221.65|4220.15|212
1640202000000|2021-12-22 19:40:00|4223.65|4222.15|4223.15|4221.65|4224.65|4223.15|4222.65|4221.15|294
1640202300000|2021-12-22 19:45:00|4223.65|4222.15|4224.65|4223.15|4224.65|4223.15|4223.15|4221.65|222
1640202600000|2021-12-22 19:50:00|4224.35|4222.85|4224.65|4223.15|4225.15|4223.65|4224.15|4222.65|137
1640202900000|2021-12-22 19:55:00|4224.85|4223.35|4225.15|4223.65|4225.15|4223.65|4224.15|4222.65|381
1640203200000|2021-12-22 20:00:00|4225.65|4224.15|4224.35|4222.85|4225.65|4224.15|4224.15|4222.65|438
1640203500000|2021-12-22 20:05:00|4224.15|4222.65|4225.65|4224.15|4225.85|4224.35|4223.65|4222.15|605
1640203800000|2021-12-22 20:10:00|4225.35|4223.85|4226.65|4225.15|4226.65|4225.15|4225.15|4223.65|132
1640204100000|2021-12-22 20:15:00|4226.15|4224.65|4224.35|4222.85|4226.65|4225.15|4224.15|4222.65|279
1640204400000|2021-12-22 20:20:00|4224.15|4222.65|4225.15|4223.65|4226.15|4224.65|4223.15|4221.65|383
1640204700000|2021-12-22 20:25:00|4224.65|4223.15|4225.85|4224.35|4226.65|4225.15|4224.65|4223.15|604
1640205000000|2021-12-22 20:30:00|4225.65|4224.15|4225.15|4223.65|4227.15|4225.65|4224.65|4223.15|276
1640205300000|2021-12-22 20:35:00|4225.65|4224.15|4228.15|4226.65|4228.15|4226.65|4225.65|4224.15|570
1640205600000|2021-12-22 20:40:00|4227.65|4226.15|4227.65|4226.15|4228.15|4226.65|4227.15|4225.65|331
1640205900000|2021-12-22 20:45:00|4228.15|4226.65|4228.15|4226.65|4229.65|4228.15|4226.65|4225.15|644
1640206200000|2021-12-22 20:50:00|4229.15|4227.65|4233.15|4231.65|4233.65|4232.15|4228.65|4227.15|1946
1640206500000|2021-12-22 20:55:00|4233.35|4231.85|4229.15|4227.65|4233.65|4232.15|4229.15|4227.65|2371
1640206800000|2021-12-22 21:00:00|4231.1|4228.1|4231.6|4228.6|4231.9|4228.9|4230.3|4227.3|5765
1640207100000|2021-12-22 21:05:00|4231.9|4228.9|4233.4|4230.4|4234|4231|4231.6|4228.6|0
1640207400000|2021-12-22 21:10:00|4233.7|4230.7|4234.7|4231.7|4235.2|4232.2|4233.7|4230.7|0
1640207700000|2021-12-22 21:15:00|4234.5|4231.5|4234.7|4231.7|4235|4232|4234.5|4231.5|0
1640208000000|2021-12-22 21:20:00|4234.5|4231.5|4235|4232|4235.2|4232.2|4234.5|4231.5|0
1640208300000|2021-12-22 21:25:00|4235.2|4232.2|4234.7|4231.7|4235.2|4232.2|4234.7|4231.7|0
1640208600000|2021-12-22 21:30:00|4234.6|4231.6|4234.7|4231.7|4234.7|4231.7|4234.5|4231.5|0
1640208900000|2021-12-22 21:35:00|4234.5|4231.5|4235|4232|4235|4232|4234.5|4231.5|0
1640209200000|2021-12-22 21:40:00|4234.7|4231.7|4234.7|4231.7|4234.7|4231.7|4234.5|4231.5|0
1640209500000|2021-12-22 21:45:00|4234.8|4231.8|4235.2|4232.2|4235.8|4232.8|4234.5|4231.5|0
1640209800000|2021-12-22 21:50:00|4235.1|4232.1|4235|4232|4235.8|4232.8|4234.7|4231.7|0
1640210100000|2021-12-22 21:55:00|4235.2|4232.2|4234.8|4231.8|4235.8|4232.8|4234.6|4231.6|0
1640210400000|2021-12-22 22:00:00|4234.9|4231.9|4234.6|4231.6|4234.9|4231.9|4234.5|4231.5|0
1640210700000|2021-12-22 22:05:00|4234.7|4231.7|4234.6|4231.6|4234.7|4231.7|4234.6|4231.6|0
1640211000000|2021-12-22 22:10:00|4234.7|4231.7|4234.7|4231.7|4234.8|4231.8|4234.7|4231.7|0
1640211600000|2021-12-22 22:20:00|4234.8|4231.8|4234.8|4231.8|4234.9|4231.9|4234.8|4231.8|0
1640211900000|2021-12-22 22:25:00|4234.7|4231.7|4234.9|4231.9|4234.9|4231.9|4234.6|4231.6|0
1640212200000|2021-12-22 22:30:00|4235|4232|4235|4232|4235.1|4232.1|4235|4232|0
1640212500000|2021-12-22 22:35:00|4234.9|4231.9|4234.9|4231.9|4234.9|4231.9|4234.7|4231.7|0
1640212800000|2021-12-22 22:40:00|4234.8|4231.8|4234.7|4231.7|4234.9|4231.9|4234.6|4231.6|0
1640213100000|2021-12-22 22:45:00|4234.8|4231.8|4234.8|4231.8|4234.8|4231.8|4234.7|4231.7|0
1640213400000|2021-12-22 22:50:00|4234.7|4231.7|4234.6|4231.6|4234.7|4231.7|4234.4|4231.4|0
1640213700000|2021-12-22 22:55:00|4234.9|4231.9|4234.1|4231.1|4234.9|4231.9|4234.1|4231.1|0
1640214000000|2021-12-22 23:00:00|4234.3|4231.3|4237.3|4234.3|4238.1|4235.1|4234.3|4231.3|0
1640214300000|2021-12-22 23:05:00|4237.1|4234.1|4237.8|4234.8|4238.6|4235.6|4236.8|4233.8|0
1640214600000|2021-12-22 23:10:00|4238.1|4235.1|4235.8|4232.8|4238.3|4235.3|4235.2|4232.2|0
1640214900000|2021-12-22 23:15:00|4236|4233|4237.1|4234.1|4237.3|4234.3|4236|4233|0
1640215200000|2021-12-22 23:20:00|4237.3|4234.3|4236.3|4233.3|4237.7|4234.7|4236|4233|0
1640215500000|2021-12-22 23:25:00|4236.5|4233.5|4235.8|4232.8|4236.8|4233.8|4235.2|4232.2|0
1640215800000|2021-12-22 23:30:00|4235.5|4232.5|4237.6|4234.6|4237.6|4234.6|4235.5|4232.5|0
1640216100000|2021-12-22 23:35:00|4237.4|4234.4|4237.6|4234.6|4237.8|4234.8|4236.5|4233.5|0
1640216400000|2021-12-22 23:40:00|4237.3|4234.3|4237.1|4234.1|4238.1|4235.1|4235.8|4232.8|0
1640216700000|2021-12-22 23:45:00|4237.6|4234.6|4235.2|4232.2|4238.1|4235.1|4235|4232|0
1640217000000|2021-12-22 23:50:00|4235.5|4232.5|4236.3|4233.3|4236.5|4233.5|4235.2|4232.2|0
1640217300000|2021-12-22 23:55:00|4236.5|4233.5|4236.5|4233.5|4237.1|4234.1|4235.8|4232.8|0
1640217600000|2021-12-23 00:00:00|4236|4233|4235.2|4232.2|4236.8|4233.8|4235|4232|0
1640217900000|2021-12-23 00:05:00|4235.5|4232.5|4234.2|4231.2|4235.6|4232.6|4234.2|4231.2|0
1640218200000|2021-12-23 00:10:00|4234.3|4231.3|4232.9|4229.9|4235.1|4232.1|4232.9|4229.9|0
1640218500000|2021-12-23 00:15:00|4233.2|4230.2|4226.4|4224.4|4233.2|4230.2|4225.4|4223.4|344
1640218800000|2021-12-23 00:20:00|4225.9|4223.9|4225.6|4223.6|4226.6|4224.6|4225.1|4223.1|74
1640219100000|2021-12-23 00:25:00|4225.9|4223.9|4226.4|4224.4|4226.6|4224.6|4225.4|4223.4|28
1640219400000|2021-12-23 00:30:00|4226.6|4224.6|4227.4|4225.4|4227.6|4225.6|4226.4|4224.4|35
1640219700000|2021-12-23 00:35:00|4227.6|4225.6|4227.9|4225.9|4227.9|4225.9|4227.4|4225.4|7
1640220000000|2021-12-23 00:40:00|4227.4|4225.4|4226.4|4224.4|4227.4|4225.4|4226.4|4224.4|54
1640220300000|2021-12-23 00:45:00|4226.6|4224.6|4227.9|4225.9|4228.4|4226.4|4226.4|4224.4|120
1640220600000|2021-12-23 00:50:00|4227.4|4225.4|4227.9|4225.9|4228.4|4226.4|4227.4|4225.4|71
1640220900000|2021-12-23 00:55:00|4228.1|4226.1|4227.4|4225.4|4228.1|4226.1|4226.9|4224.9|81
1640221200000|2021-12-23 01:00:00|4227.6|4225.6|4226.9|4224.9|4228.1|4226.1|4225.6|4223.6|84
1640221500000|2021-12-23 01:05:00|4227.1|4225.1|4227.4|4225.4|4227.9|4225.9|4226.9|4224.9|103
1640221800000|2021-12-23 01:10:00|4226.9|4224.9|4226.4|4224.4|4226.9|4224.9|4226.4|4224.4|13
1640222100000|2021-12-23 01:15:00|4226.6|4224.6|4225.4|4223.4|4226.6|4224.6|4225.1|4223.1|84
1640222400000|2021-12-23 01:20:00|4224.9|4222.9|4224.9|4222.9|4224.9|4222.9|4224.9|4222.9|38
1640222700000|2021-12-23 01:25:00|4225.4|4223.4|4226.9|4224.9|4227.4|4225.4|4225.4|4223.4|67
1640223000000|2021-12-23 01:30:00|4226.6|4224.6|4224.4|4222.4|4226.9|4224.9|4224.4|4222.4|170
1640223300000|2021-12-23 01:35:00|4224.9|4222.9|4225.6|4223.6|4225.9|4223.9|4224.4|4222.4|106
1640223600000|2021-12-23 01:40:00|4225.4|4223.4|4225.9|4223.9|4225.9|4223.9|4224.4|4222.4|51
1640223900000|2021-12-23 01:45:00|4225.4|4223.4|4225.9|4223.9|4226.1|4224.1|4224.9|4222.9|44
1640224200000|2021-12-23 01:50:00|4226.1|4224.1|4227.1|4225.1|4227.4|4225.4|4225.9|4223.9|64
1640224500000|2021-12-23 01:55:00|4227.4|4225.4|4226.9|4224.9|4228.1|4226.1|4226.4|4224.4|60
1640224800000|2021-12-23 02:00:00|4227.1|4225.1|4227.9|4225.9|4229.4|4227.4|4226.9|4224.9|97
1640225100000|2021-12-23 02:05:00|4227.6|4225.6|4229.9|4227.9|4229.9|4227.9|4227.1|4225.1|83
1640225400000|2021-12-23 02:10:00|4229.6|4227.6|4230.4|4228.4|4231.4|4229.4|4229.6|4227.6|100
1640225700000|2021-12-23 02:15:00|4229.9|4227.9|4229.9|4227.9|4230.4|4228.4|4229.4|4227.4|46
1640226000000|2021-12-23 02:20:00|4229.4|4227.4|4228.6|4226.6|4229.6|4227.6|4227.9|4225.9|86
1640226300000|2021-12-23 02:25:00|4228.4|4226.4|4229.4|4227.4|4229.9|4227.9|4228.4|4226.4|50
1640226600000|2021-12-23 02:30:00|4228.9|4226.9|4228.9|4226.9|4230.4|4228.4|4228.6|4226.6|106
1640226900000|2021-12-23 02:35:00|4229.4|4227.4|4230.9|4228.9|4231.4|4229.4|4229.4|4227.4|101
1640227200000|2021-12-23 02:40:00|4231.4|4229.4|4230.9|4228.9|4231.9|4229.9|4230.9|4228.9|61
1640227500000|2021-12-23 02:45:00|4231.1|4229.1|4231.9|4229.9|4231.9|4229.9|4230.9|4228.9|44
1640227800000|2021-12-23 02:50:00|4230.9|4228.9|4230.6|4228.6|4231.4|4229.4|4230.4|4228.4|78
1640228100000|2021-12-23 02:55:00|4230.4|4228.4|4230.4|4228.4|4231.1|4229.1|4229.9|4227.9|83
1640228400000|2021-12-23 03:00:00|4229.9|4227.9|4230.9|4228.9|4230.9|4228.9|4229.9|4227.9|43
1640228700000|2021-12-23 03:05:00|4231.1|4229.1|4230.9|4228.9|4231.4|4229.4|4230.4|4228.4|43
1640229000000|2021-12-23 03:10:00|4230.4|4228.4|4228.9|4226.9|4230.9|4228.9|4228.4|4226.4|166
1640229300000|2021-12-23 03:15:00|4228.6|4226.6|4226.9|4224.9|4228.6|4226.6|4226.6|4224.6|66
1640229600000|2021-12-23 03:20:00|4227.4|4225.4|4227.4|4225.4|4227.9|4225.9|4226.9|4224.9|35
1640229900000|2021-12-23 03:25:00|4226.9|4224.9|4227.4|4225.4|4227.4|4225.4|4226.9|4224.9|72
1640230200000|2021-12-23 03:30:00|4226.9|4224.9|4226.1|4224.1|4227.4|4225.4|4226.1|4224.1|23
1640230500000|2021-12-23 03:35:00|4225.9|4223.9|4226.9|4224.9|4227.4|4225.4|4225.6|4223.6|38
1640230800000|2021-12-23 03:40:00|4227.1|4225.1|4228.4|4226.4|4228.4|4226.4|4227.1|4225.1|30
1640231100000|2021-12-23 03:45:00|4228.1|4226.1|4228.4|4226.4|4228.9|4226.9|4227.9|4225.9|33
1640231400000|2021-12-23 03:50:00|4228.1|4226.1|4227.9|4225.9|4228.4|4226.4|4227.6|4225.6|18
1640231700000|2021-12-23 03:55:00|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4227.9|4225.9|26
1640232000000|2021-12-23 04:00:00|4228.1|4226.1|4228.9|4226.9|4228.9|4226.9|4227.9|4225.9|6
1640232300000|2021-12-23 04:05:00|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4
1640232600000|2021-12-23 04:10:00|4228.6|4226.6|4228.4|4226.4|4228.9|4226.9|4228.4|4226.4|2
1640232900000|2021-12-23 04:15:00|4228.1|4226.1|4227.9|4225.9|4228.1|4226.1|4227.9|4225.9|12
1640233200000|2021-12-23 04:20:00|4228.4|4226.4|4228.1|4226.1|4228.4|4226.4|4227.9|4225.9|17
1640233500000|2021-12-23 04:25:00|4227.9|4225.9|4228.4|4226.4|4228.4|4226.4|4227.9|4225.9|6
1640233800000|2021-12-23 04:30:00|4228.1|4226.1|4228.4|4226.4|4228.4|4226.4|4228.1|4226.1|3
1640234100000|2021-12-23 04:35:00|4228.9|4226.9|4228.4|4226.4|4228.9|4226.9|4228.4|4226.4|11
1640234400000|2021-12-23 04:40:00|4228.1|4226.1|4227.9|4225.9|4228.4|4226.4|4227.9|4225.9|7
1640234700000|2021-12-23 04:45:00|||||||||5
1640235000000|2021-12-23 04:50:00|4228.4|4226.4|4227.9|4225.9|4228.4|4226.4|4227.9|4225.9|25
1640235300000|2021-12-23 04:55:00|4227.4|4225.4|4228.4|4226.4|4228.4|4226.4|4227.4|4225.4|19
1640235600000|2021-12-23 05:00:00|4228.9|4226.9|4229.4|4227.4|4229.4|4227.4|4228.4|4226.4|44
1640235900000|2021-12-23 05:05:00|4229.1|4227.1|4229.4|4227.4|4229.4|4227.4|4228.9|4226.9|23
1640236200000|2021-12-23 05:10:00|4229.9|4227.9|4229.4|4227.4|4230.4|4228.4|4229.4|4227.4|49
1640236500000|2021-12-23 05:15:00|4229.9|4227.9|4229.6|4227.6|4229.9|4227.9|4229.4|4227.4|8
1640236800000|2021-12-23 05:20:00|4229.9|4227.9|4230.9|4228.9|4230.9|4228.9|4229.4|4227.4|12
1640237100000|2021-12-23 05:25:00|4230.4|4228.4|4229.4|4227.4|4230.4|4228.4|4229.4|4227.4|12
1640237400000|2021-12-23 05:30:00|4229.9|4227.9|4230.4|4228.4|4230.9|4228.9|4229.9|4227.9|16
1640237700000|2021-12-23 05:35:00|4229.9|4227.9|4230.4|4228.4|4230.4|4228.4|4229.9|4227.9|11
1640238000000|2021-12-23 05:40:00|4230.1|4228.1|4232.6|4230.6|4232.9|4230.9|4230.1|4228.1|48
1640238300000|2021-12-23 05:45:00|4232.4|4230.4|4234.1|4232.1|4234.4|4232.4|4231.9|4229.9|44
1640238600000|2021-12-23 05:50:00|4233.9|4231.9|4232.9|4230.9|4234.1|4232.1|4232.9|4230.9|49
1640238900000|2021-12-23 05:55:00|4233.1|4231.1|4233.9|4231.9|4234.4|4232.4|4232.9|4230.9|75
1640239200000|2021-12-23 06:00:00|4234.4|4232.4|4236.9|4234.9|4237.9|4235.9|4234.4|4232.4|271
1640239500000|2021-12-23 06:05:00|4236.6|4234.6|4236.4|4234.4|4237.4|4235.4|4236.4|4234.4|103
1640239800000|2021-12-23 06:10:00|4235.9|4233.9|4232.4|4230.4|4235.9|4233.9|4232.4|4230.4|108
1640240100000|2021-12-23 06:15:00|4232.9|4230.9|4233.1|4231.1|4237.4|4235.4|4231.9|4229.9|138
1640240400000|2021-12-23 06:20:00|4232.9|4230.9|4234.4|4232.4|4236.4|4234.4|4230.6|4228.6|117
1640240700000|2021-12-23 06:25:00|4233.9|4231.9|4234.9|4232.9|4235.9|4233.9|4232.4|4230.4|134
1640241000000|2021-12-23 06:30:00|4235.1|4233.1|4234.6|4232.6|4235.1|4233.1|4233.9|4231.9|32
1640241300000|2021-12-23 06:35:00|4234.9|4232.9|4233.1|4231.1|4234.9|4232.9|4232.4|4230.4|84
1640241600000|2021-12-23 06:40:00|4232.9|4230.9|4232.4|4230.4|4233.1|4231.1|4230.9|4228.9|91
1640241900000|2021-12-23 06:45:00|4232.1|4230.1|4233.1|4231.1|4233.9|4231.9|4231.9|4229.9|186
1640242200000|2021-12-23 06:50:00|4233.4|4231.4|4232.4|4230.4|4233.4|4231.4|4232.4|4230.4|48
1640242500000|2021-12-23 06:55:00|4232.9|4230.9|4232.9|4230.9|4233.9|4231.9|4232.4|4230.4|80
1640242800000|2021-12-23 07:00:00|4232.65|4231.15|4233.65|4232.15|4234.85|4233.35|4231.65|4230.15|831
1640243100000|2021-12-23 07:05:00|4233.85|4232.35|4234.35|4232.85|4235.65|4234.15|4233.85|4232.35|565
1640243400000|2021-12-23 07:10:00|4234.65|4233.15|4234.35|4232.85|4234.85|4233.35|4232.65|4231.15|441
1640243700000|2021-12-23 07:15:00|4234.65|4233.15|4236.65|4235.15|4236.65|4235.15|4233.65|4232.15|595
1640244000000|2021-12-23 07:20:00|4236.35|4234.85|4236.15|4234.65|4237.15|4235.65|4235.65|4234.15|603
1640244300000|2021-12-23 07:25:00|4236.35|4234.85|4237.85|4236.35|4239.35|4237.85|4236.15|4234.65|1141
1640244600000|2021-12-23 07:30:00|4237.65|4236.15|4236.65|4235.15|4238.15|4236.65|4236.15|4234.65|394
1640244900000|2021-12-23 07:35:00|4236.35|4234.85|4239.15|4237.65|4240.35|4238.85|4236.35|4234.85|990
1640245200000|2021-12-23 07:40:00|4238.85|4237.35|4238.65|4237.15|4239.65|4238.15|4237.65|4236.15|1303
1640245500000|2021-12-23 07:45:00|4238.85|4237.35|4237.15|4235.65|4239.35|4237.85|4236.65|4235.15|1195
1640245800000|2021-12-23 07:50:00|4237.35|4235.85|4236.65|4235.15|4238.65|4237.15|4236.65|4235.15|446
1640246100000|2021-12-23 07:55:00|4237.65|4236.15|4235.35|4233.85|4238.85|4237.35|4235.15|4233.65|2604
1640246400000|2021-12-23 08:00:00|4237.15|4235.65|4238.65|4237.15|4240.15|4238.65|4232.65|4231.15|7332
1640246700000|2021-12-23 08:05:00|4238.15|4236.65|4235.65|4234.15|4240.15|4238.65|4234.65|4233.15|3886
1640247000000|2021-12-23 08:10:00|4236.65|4235.15|4230.15|4228.65|4236.65|4235.15|4229.15|4227.65|2874
1640247300000|2021-12-23 08:15:00|4231.15|4229.65|4228.15|4226.65|4233.15|4231.65|4227.65|4226.15|3555
1640247600000|2021-12-23 08:20:00|4227.65|4226.15|4232.15|4230.65|4232.15|4230.65|4227.15|4225.65|2272
1640247900000|2021-12-23 08:25:00|4231.65|4230.15|4231.65|4230.15|4233.15|4231.65|4230.15|4228.65|2372
1640248200000|2021-12-23 08:30:00|4231.15|4229.65|4232.15|4230.65|4232.15|4230.65|4229.65|4228.15|1515
1640248500000|2021-12-23 08:35:00|4231.65|4230.15|4226.15|4224.65|4232.15|4230.65|4222.65|4221.15|5564
1640248800000|2021-12-23 08:40:00|4225.81|4224.31|4227.31|4225.81|4228.81|4227.31|4225.81|4224.31|2480
1640249100000|2021-12-23 08:45:00|4226.31|4224.81|4231.31|4229.81|4232.51|4231.01|4225.81|4224.31|1987
1640249400000|2021-12-23 08:50:00|4231.01|4229.51|4235.81|4234.31|4237.31|4235.81|4229.81|4228.31|2396
1640249700000|2021-12-23 08:55:00|4236.31|4234.81|4237.31|4235.81|4238.81|4237.31|4235.81|4234.31|1728
1640250000000|2021-12-23 09:00:00|4236.31|4234.81|4238.31|4236.81|4239.31|4237.81|4236.31|4234.81|3686
1640250300000|2021-12-23 09:05:00|4238.81|4237.31|4240.81|4239.31|4243.31|4241.81|4238.81|4237.31|4014
1640250600000|2021-12-23 09:10:00|4241.31|4239.81|4238.81|4237.31|4242.31|4240.81|4238.81|4237.31|1561
1640250900000|2021-12-23 09:15:00|4239.31|4237.81|4238.31|4236.81|4239.31|4237.81|4237.31|4235.81|6071
1640251200000|2021-12-23 09:20:00|4238.81|4237.31|4237.31|4235.81|4238.81|4237.31|4236.81|4235.31|1452
1640251500000|2021-12-23 09:25:00|4236.81|4235.31|4235.81|4234.31|4238.31|4236.81|4235.81|4234.31|1322
1640251800000|2021-12-23 09:30:00|4234.81|4233.31|4235.31|4233.81|4237.31|4235.81|4234.81|4233.31|1358
1640252100000|2021-12-23 09:35:00|4234.81|4233.31|4236.81|4235.31|4236.81|4235.31|4234.81|4233.31|1514
1640252400000|2021-12-23 09:40:00|4237.01|4235.51|4238.31|4236.81|4238.81|4237.31|4236.81|4235.31|1595
1640252700000|2021-12-23 09:45:00|4237.81|4236.31|4238.31|4236.81|4239.31|4237.81|4237.81|4236.31|1402
1640253000000|2021-12-23 09:50:00|4237.81|4236.31|4236.81|4235.31|4238.31|4236.81|4236.31|4234.81|1619
1640253300000|2021-12-23 09:55:00|4237.31|4235.81|4237.81|4236.31|4238.31|4236.81|4236.81|4235.31|1337
1640253600000|2021-12-23 10:00:00|4238.01|4236.51|4238.31|4236.81|4238.81|4237.31|4235.81|4234.31|1494
1640253900000|2021-12-23 10:05:00|4237.81|4236.31|4236.81|4235.31|4238.31|4236.81|4236.31|4234.81|2081
1640254200000|2021-12-23 10:10:00|4237.31|4235.81|4238.31|4236.81|4238.31|4236.81|4236.81|4235.31|1513
1640254500000|2021-12-23 10:15:00|4238.51|4237.01|4238.81|4237.31|4239.31|4237.81|4238.31|4236.81|2894
1640254800000|2021-12-23 10:20:00|4239.31|4237.81|4239.81|4238.31|4241.81|4240.31|4238.81|4237.31|2087
1640255100000|2021-12-23 10:25:00|4239.31|4237.81|4240.31|4238.81|4240.81|4239.31|4239.31|4237.81|662
1640255400000|2021-12-23 10:30:00|4240.81|4239.31|4239.81|4238.31|4241.31|4239.81|4239.31|4237.81|2266
1640255700000|2021-12-23 10:35:00|4240.31|4238.81|4241.81|4240.31|4241.81|4240.31|4239.81|4238.31|2604
1640256000000|2021-12-23 10:40:00|4241.31|4239.81|4243.01|4241.51|4243.31|4241.81|4241.31|4239.81|898
1640256300000|2021-12-23 10:45:00|4242.81|4241.31|4241.81|4240.31|4242.81|4241.31|4240.81|4239.31|809
1640256600000|2021-12-23 10:50:00|4242.31|4240.81|4242.81|4241.31|4245.31|4243.81|4242.31|4240.81|5301
1640256900000|2021-12-23 10:55:00|4243.31|4241.81|4242.31|4240.81|4243.31|4241.81|4241.81|4240.31|5586
1640257200000|2021-12-23 11:00:00|4242.51|4241.01|4239.81|4238.31|4242.81|4241.31|4239.51|4238.01|2892
1640257500000|2021-12-23 11:05:00|4239.31|4237.81|4240.31|4238.81|4240.31|4238.81|4238.31|4236.81|2336
1640257800000|2021-12-23 11:10:00|4240.81|4239.31|4239.81|4238.31|4242.31|4240.81|4238.81|4237.31|1965
1640258100000|2021-12-23 11:15:00|4239.31|4237.81|4241.81|4240.31|4242.31|4240.81|4239.31|4237.81|3182
1640258400000|2021-12-23 11:20:00|4242.31|4240.81|4243.31|4241.81|4244.31|4242.81|4241.81|4240.31|1949
1640258700000|2021-12-23 11:25:00|4243.81|4242.31|4245.31|4243.81|4245.31|4243.81|4243.31|4241.81|1604
1640259000000|2021-12-23 11:30:00|4244.81|4243.31|4245.31|4243.81|4245.31|4243.81|4244.31|4242.81|1686
1640259300000|2021-12-23 11:35:00|4245.01|4243.51|4247.31|4245.81|4247.31|4245.81|4244.81|4243.31|2446
1640259600000|2021-12-23 11:40:00|4247.51|4246.01|4247.31|4245.81|4248.31|4246.81|4247.31|4245.81|1453
1640259900000|2021-12-23 11:45:00|4246.81|4245.31|4244.81|4243.31|4246.81|4245.31|4244.31|4242.81|1963
1640260200000|2021-12-23 11:50:00|4245.01|4243.51|4246.31|4244.81|4246.31|4244.81|4244.81|4243.31|1974
1640260500000|2021-12-23 11:55:00|4246.81|4245.31|4247.31|4245.81|4247.81|4246.31|4246.81|4245.31|1062
1640260800000|2021-12-23 12:00:00|4247.81|4246.31|4249.31|4247.81|4249.81|4248.31|4247.81|4246.31|2495
1640261100000|2021-12-23 12:05:00|4249.81|4248.31|4247.81|4246.31|4249.81|4248.31|4247.31|4245.81|2230
1640261400000|2021-12-23 12:10:00|4248.31|4246.81|4250.01|4248.51|4250.31|4248.81|4247.81|4246.31|1216
1640261700000|2021-12-23 12:15:00|4249.81|4248.31|4248.31|4246.81|4250.81|4249.31|4248.31|4246.81|3141
1640262000000|2021-12-23 12:20:00|4248.51|4247.01|4247.81|4246.31|4248.81|4247.31|4246.81|4245.31|1160
1640262300000|2021-12-23 12:25:00|4248.31|4246.81|4246.81|4245.31|4248.31|4246.81|4245.81|4244.31|1319
1640262600000|2021-12-23 12:30:00|4246.51|4245.01|4246.31|4244.81|4247.31|4245.81|4245.81|4244.31|1353
1640262900000|2021-12-23 12:35:00|4246.01|4244.51|4245.31|4243.81|4246.81|4245.31|4245.31|4243.81|518
1640263200000|2021-12-23 12:40:00|4245.72|4244.22|4248.22|4246.72|4248.22|4246.72|4245.72|4244.22|1071
1640263500000|2021-12-23 12:45:00|4247.72|4246.22|4246.72|4245.22|4247.72|4246.22|4246.72|4245.22|1093
1640263800000|2021-12-23 12:50:00|4247.22|4245.72|4247.72|4246.22|4247.72|4246.22|4247.22|4245.72|368
1640264100000|2021-12-23 12:55:00|4247.42|4245.92|4246.22|4244.72|4247.72|4246.22|4244.92|4243.42|2514
1640264400000|2021-12-23 13:00:00|4245.92|4244.42|4244.22|4242.72|4246.72|4245.22|4244.22|4242.72|1490
1640264700000|2021-12-23 13:05:00|4243.92|4242.42|4243.72|4242.22|4244.72|4243.22|4243.72|4242.22|671
1640265000000|2021-12-23 13:10:00|4243.42|4241.92|4242.72|4241.22|4243.42|4241.92|4242.22|4240.72|857
1640265300000|2021-12-23 13:15:00|4242.42|4240.92|4241.72|4240.22|4242.42|4240.92|4241.22|4239.72|1096
1640265600000|2021-12-23 13:20:00|4241.22|4239.72|4240.22|4238.72|4241.22|4239.72|4240.22|4238.72|1111
1640265900000|2021-12-23 13:25:00|4239.92|4238.42|4241.72|4240.22|4241.72|4240.22|4239.72|4238.22|1309
1640266200000|2021-12-23 13:30:00|4241.22|4239.72|4242.22|4240.72|4242.72|4241.22|4240.72|4239.22|1411
1640266500000|2021-12-23 13:35:00|4241.72|4240.22|4242.72|4241.22|4244.22|4242.72|4241.72|4240.22|975
1640266800000|2021-12-23 13:40:00|4242.22|4240.72|4242.22|4240.72|4243.22|4241.72|4240.72|4239.22|2190
1640267100000|2021-12-23 13:45:00|4241.72|4240.22|4246.22|4244.72|4246.22|4244.72|4241.72|4240.22|1209
1640267400000|2021-12-23 13:50:00|4245.72|4244.22|4245.72|4244.22|4246.72|4245.22|4245.22|4243.72|769
1640267700000|2021-12-23 13:55:00|4246.22|4244.72|4247.42|4245.92|4247.72|4246.22|4245.72|4244.22|1573
1640268000000|2021-12-23 14:00:00|4247.72|4246.22|4248.72|4247.22|4249.22|4247.72|4246.22|4244.72|1232
1640268300000|2021-12-23 14:05:00|4248.22|4246.72|4251.22|4249.72|4251.72|4250.22|4248.22|4246.72|2170
1640268600000|2021-12-23 14:10:00|4251.72|4250.22|4249.72|4248.22|4252.22|4250.72|4249.72|4248.22|1583
1640268900000|2021-12-23 14:15:00|4250.22|4248.72|4248.72|4247.22|4250.22|4248.72|4248.22|4246.72|2977
1640269200000|2021-12-23 14:20:00|4248.22|4246.72|4249.22|4247.72|4249.22|4247.72|4247.72|4246.22|887
1640269500000|2021-12-23 14:25:00|4248.72|4247.22|4249.72|4248.22|4250.22|4248.72|4248.72|4247.22|1123
1640269800000|2021-12-23 14:30:00|4250.22|4248.72|4256.22|4254.72|4257.22|4255.72|4249.72|4248.22|5258
1640270100000|2021-12-23 14:35:00|4256.72|4255.22|4259.72|4258.22|4261.72|4260.22|4255.72|4254.22|4552
1640270400000|2021-12-23 14:40:00|4259.42|4257.92|4257.72|4256.22|4259.72|4258.22|4256.72|4255.22|1331
1640270700000|2021-12-23 14:45:00|4261.92|4260.42|4260.22|4258.72|4262.72|4261.22|4258.72|4257.22|2319
1640271000000|2021-12-23 14:50:00|4260.42|4258.92|4260.22|4258.72|4263.72|4262.22|4259.72|4258.22|4148
1640271300000|2021-12-23 14:55:00|4259.92|4258.42|4263.22|4261.72|4264.72|4263.22|4258.72|4257.22|5964
1640271600000|2021-12-23 15:00:00|4263.72|4262.22|4262.22|4260.72|4265.22|4263.72|4261.42|4259.92|3380
1640271900000|2021-12-23 15:05:00|4262.72|4261.22|4264.42|4262.92|4265.22|4263.72|4262.22|4260.72|4472
1640272200000|2021-12-23 15:10:00|4264.17|4262.67|4265.97|4264.47|4266.97|4265.47|4264.17|4262.67|2899
1640272500000|2021-12-23 15:15:00|4266.47|4264.97|4266.97|4265.47|4267.97|4266.47|4265.17|4263.67|5645
1640272800000|2021-12-23 15:20:00|4266.47|4264.97|4264.47|4262.97|4266.97|4265.47|4262.97|4261.47|4662
1640273100000|2021-12-23 15:25:00|4264.67|4263.17|4263.97|4262.47|4264.97|4263.47|4261.97|4260.47|3201
1640273400000|2021-12-23 15:30:00|4263.47|4261.97|4263.47|4261.97|4265.47|4263.97|4261.97|4260.47|4258
1640273700000|2021-12-23 15:35:00|4262.97|4261.47|4263.47|4261.97|4264.47|4262.97|4262.47|4260.97|2267
1640274000000|2021-12-23 15:40:00|4263.97|4262.47|4266.47|4264.97|4266.97|4265.47|4263.97|4262.47|2039
1640274300000|2021-12-23 15:45:00|4265.97|4264.47|4266.97|4265.47|4266.97|4265.47|4264.97|4263.47|2608
1640274600000|2021-12-23 15:50:00|4266.47|4264.97|4266.97|4265.47|4267.47|4265.97|4265.47|4263.97|3669
1640274900000|2021-12-23 15:55:00|4267.17|4265.67|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|3305
1640275200000|2021-12-23 16:00:00|4267.67|4266.17|4267.97|4266.47|4269.17|4267.67|4266.97|4265.47|3301
1640275500000|2021-12-23 16:05:00|4268.17|4266.67|4267.47|4265.97|4269.97|4268.47|4267.47|4265.97|3847
1640275800000|2021-12-23 16:10:00|4267.97|4266.47|4267.97|4266.47|4268.47|4266.97|4267.47|4265.97|8727
1640276100000|2021-12-23 16:15:00|4268.47|4266.97|4269.47|4267.97|4270.47|4268.97|4267.97|4266.47|5997
1640276400000|2021-12-23 16:20:00|4269.17|4267.67|4269.47|4267.97|4269.97|4268.47|4268.47|4266.97|6655
1640276700000|2021-12-23 16:25:00|4269.67|4268.17|4267.47|4265.97|4271.47|4269.97|4265.47|4263.97|21620
1640277000000|2021-12-23 16:30:00|4266.97|4265.47|4267.47|4265.97|4269.47|4267.97|4266.47|4264.97|25242
1640277300000|2021-12-23 16:35:00|4266.97|4265.47|4268.97|4267.47|4269.97|4268.47|4266.47|4264.97|19419
1640277600000|2021-12-23 16:40:00|4268.47|4266.97|4268.47|4266.97|4269.47|4267.97|4267.97|4266.47|4396
1640277900000|2021-12-23 16:45:00|4268.97|4267.47|4268.97|4267.47|4270.47|4268.97|4268.97|4267.47|6520
1640278200000|2021-12-23 16:50:00|4268.47|4266.97|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|4228
1640278500000|2021-12-23 16:55:00|4267.67|4266.17|4269.97|4268.47|4270.47|4268.97|4267.67|4266.17|6580
1640278800000|2021-12-23 17:00:00|4269.47|4267.97|4266.97|4265.47|4269.67|4268.17|4266.97|4265.47|1781
1640279100000|2021-12-23 17:05:00|4267.47|4265.97|4266.47|4264.97|4267.47|4265.97|4266.47|4264.97|1311
1640279400000|2021-12-23 17:10:00|4265.97|4264.47|4264.47|4262.97|4265.97|4264.47|4264.47|4262.97|1032
1640279700000|2021-12-23 17:15:00|4264.97|4263.47|4263.97|4262.47|4265.47|4263.97|4263.47|4261.97|1218
1640280000000|2021-12-23 17:20:00|4264.17|4262.67|4263.47|4261.97|4264.47|4262.97|4263.47|4261.97|543
1640280300000|2021-12-23 17:25:00|4263.97|4262.47|4263.97|4262.47|4264.47|4262.97|4263.47|4261.97|539
1640280600000|2021-12-23 17:30:00|4263.47|4261.97|4265.47|4263.97|4265.97|4264.47|4263.47|4261.97|1839
1640280900000|2021-12-23 17:35:00|4265.97|4264.47|4263.97|4262.47|4265.97|4264.47|4263.47|4261.97|708
1640281200000|2021-12-23 17:40:00|4264.17|4262.67|4263.97|4262.47|4264.97|4263.47|4263.97|4262.47|344
1640281500000|2021-12-23 17:45:00|4264.17|4262.67|4262.47|4260.97|4264.47|4262.97|4261.97|4260.47|705
1640281800000|2021-12-23 17:50:00|4262.17|4260.67|4262.47|4260.97|4262.97|4261.47|4261.97|4260.47|368
1640282100000|2021-12-23 17:55:00|4262.67|4261.17|4262.47|4260.97|4262.97|4261.47|4261.97|4260.47|691
1640282400000|2021-12-23 18:00:00|4262.17|4260.67|4261.97|4260.47|4262.97|4261.47|4261.97|4260.47|373
1640282700000|2021-12-23 18:05:00|4262.17|4260.67|4261.47|4259.97|4262.47|4260.97|4261.47|4259.97|397
1640283000000|2021-12-23 18:10:00|4260.97|4259.47|4259.97|4258.47|4260.97|4259.47|4259.47|4257.97|928
1640283300000|2021-12-23 18:15:00|4260.17|4258.67|4260.97|4259.47|4260.97|4259.47|4259.67|4258.17|711
1640283600000|2021-12-23 18:20:00|4260.47|4258.97|4260.97|4259.47|4260.97|4259.47|4260.47|4258.97|65
1640283900000|2021-12-23 18:25:00|4261.47|4259.97|4263.47|4261.97|4263.97|4262.47|4260.97|4259.47|357
1640284200000|2021-12-23 18:30:00|4263.67|4262.17|4262.97|4261.47|4263.97|4262.47|4262.47|4260.97|293
1640284500000|2021-12-23 18:35:00|4262.67|4261.17|4262.97|4261.47|4262.97|4261.47|4262.47|4260.97|258
1640284800000|2021-12-23 18:40:00|4262.67|4261.17|4263.47|4261.97|4263.47|4261.97|4262.47|4260.97|88
1640285100000|2021-12-23 18:45:00|4263.67|4262.17|4263.47|4261.97|4263.97|4262.47|4263.47|4261.97|138
1640285400000|2021-12-23 18:50:00|4263.97|4262.47|4264.47|4262.97|4264.47|4262.97|4263.47|4261.97|244
1640285700000|2021-12-23 18:55:00|4264.97|4263.47|4264.47|4262.97|4265.47|4263.97|4264.47|4262.97|441
1640286000000|2021-12-23 19:00:00|4264.97|4263.47|4265.47|4263.97|4266.47|4264.97|4264.97|4263.47|317
1640286300000|2021-12-23 19:05:00|4265.97|4264.47|4264.97|4263.47|4265.97|4264.47|4264.97|4263.47|144
1640286600000|2021-12-23 19:10:00|4265.47|4263.97|4265.47|4263.97|4265.47|4263.97|4264.97|4263.47|91
1640286900000|2021-12-23 19:15:00|4265.17|4263.67|4266.47|4264.97|4266.47|4264.97|4263.97|4262.47|317
1640287200000|2021-12-23 19:20:00|4266.17|4264.67|4267.97|4266.47|4267.97|4266.47|4265.97|4264.47|104
1640287500000|2021-12-23 19:25:00|4267.67|4266.17|4267.47|4265.97|4267.97|4266.47|4266.97|4265.47|62
1640287800000|2021-12-23 19:30:00|4266.97|4265.47|4266.47|4264.97|4267.97|4266.47|4265.97|4264.47|287
1640288100000|2021-12-23 19:35:00|4266.17|4264.67|4265.97|4264.47|4266.17|4264.67|4265.47|4263.97|58
1640288400000|2021-12-23 19:40:00|4266.17|4264.67|4266.97|4265.47|4266.97|4265.47|4265.97|4264.47|169
1640288700000|2021-12-23 19:45:00|4266.47|4264.97|4268.47|4266.97|4268.47|4266.97|4266.47|4264.97|224
1640289000000|2021-12-23 19:50:00|4268.17|4266.67|4269.47|4267.97|4269.97|4268.47|4267.97|4266.47|379
1640289300000|2021-12-23 19:55:00|4268.97|4267.47|4269.47|4267.97|4269.47|4267.97|4268.97|4267.47|168
1640289600000|2021-12-23 20:00:00|4268.97|4267.47|4265.47|4263.97|4269.47|4267.97|4265.47|4263.97|368
1640289900000|2021-12-23 20:05:00|4265.67|4264.17|4266.97|4265.47|4267.47|4265.97|4265.47|4263.97|490
1640290200000|2021-12-23 20:10:00|4267.47|4265.97|4268.47|4266.97|4268.47|4266.97|4266.97|4265.47|263
1640290500000|2021-12-23 20:15:00|4268.97|4267.47|4267.97|4266.47|4269.47|4267.97|4267.97|4266.47|327
1640290800000|2021-12-23 20:20:00|4268.47|4266.97|4267.47|4265.97|4268.47|4266.97|4266.97|4265.47|77
1640291100000|2021-12-23 20:25:00|4267.17|4265.67|4265.97|4264.47|4267.47|4265.97|4265.97|4264.47|406
1640291400000|2021-12-23 20:30:00|4265.67|4264.17|4263.47|4261.97|4265.97|4264.47|4262.97|4261.47|340
1640291700000|2021-12-23 20:35:00|4263.97|4262.47|4265.47|4263.97|4265.97|4264.47|4263.97|4262.47|447
1640292000000|2021-12-23 20:40:00|4265.67|4264.17|4268.47|4266.97|4268.97|4267.47|4265.47|4263.97|586
1640292300000|2021-12-23 20:45:00|4268.97|4267.47|4274.97|4273.47|4275.17|4273.67|4268.97|4267.47|2853
1640292600000|2021-12-23 20:50:00|4275.47|4273.97|4275.47|4273.97|4277.47|4275.97|4274.97|4273.47|4331
1640292900000|2021-12-23 20:55:00|4274.97|4273.47|4265.67|4264.17|4275.47|4273.97|4264.67|4263.17|3255
1640293200000|2021-12-23 21:00:00|4266.72|4263.72|4267.52|4264.52|4269.52|4266.52|4264.92|4261.92|3184
1640293500000|2021-12-23 21:05:00|4267.72|4264.72|4266.72|4263.72|4269.52|4266.52|4266.72|4263.72|0
1640293800000|2021-12-23 21:10:00|4266.92|4263.92|4266.92|4263.92|4267.22|4264.22|4265.92|4262.92|0
1640294100000|2021-12-23 21:15:00|4267.12|4264.12|4266.92|4263.92|4267.22|4264.22|4266.42|4263.42|0
1640294400000|2021-12-23 21:20:00|4267.22|4264.22|4266.92|4263.92|4267.52|4264.52|4266.42|4263.42|0
1640294700000|2021-12-23 21:25:00|4267.12|4264.12|4267.52|4264.52|4268.02|4265.02|4266.42|4263.42|0
1640295000000|2021-12-23 21:30:00|4267.72|4264.72|4267.72|4264.72|4268.22|4265.22|4267.72|4264.72|0
1640295300000|2021-12-23 21:35:00|4268.02|4265.02|4267.72|4264.72|4268.02|4265.02|4267.72|4264.72|0
1640295600000|2021-12-23 21:40:00|4268.22|4265.22|4268.02|4265.02|4268.22|4265.22|4267.72|4264.72|0
1640295900000|2021-12-23 21:45:00|4267.72|4264.72|4268.22|4265.22|4268.22|4265.22|4267.72|4264.72|0
1640296200000|2021-12-23 21:50:00|4268.52|4265.52|4268.72|4265.72|4268.72|4265.72|4268.22|4265.22|0
1640296500000|2021-12-23 21:55:00|4268.62|4265.62|4267.62|4264.62|4268.72|4265.72|4267.62|4264.62|0
1640559600000|2021-12-26 23:00:00|4266.52|4263.52|4267.32|4264.32|4267.32|4264.32|4264.72|4261.72|0
1640559900000|2021-12-26 23:05:00|4267.42|4264.42|4270.72|4267.72|4270.92|4267.92|4267.12|4264.12|0
1640560200000|2021-12-26 23:10:00|4270.92|4267.92|4269.92|4266.92|4271.52|4268.52|4269.62|4266.62|0
1640560500000|2021-12-26 23:15:00|4270.22|4267.22|4269.32|4266.32|4272.02|4269.02|4268.92|4265.92|0
1640560800000|2021-12-26 23:20:00|4269.42|4266.42|4269.12|4266.12|4270.42|4267.42|4268.72|4265.72|0
1640561100000|2021-12-26 23:25:00|4269.02|4266.02|4268.62|4265.62|4269.82|4266.82|4268.12|4265.12|0
1640561400000|2021-12-26 23:30:00|4268.42|4265.42|4270.22|4267.22|4270.22|4267.22|4267.82|4264.82|0
1640561700000|2021-12-26 23:35:00|4270.32|4267.32|4270.32|4267.32|4272.02|4269.02|4270.22|4267.22|0
1640562000000|2021-12-26 23:40:00|4270.42|4267.42|4268.92|4265.92|4270.42|4267.42|4267.82|4264.82|0
1640562300000|2021-12-26 23:45:00|4269.12|4266.12|4268.42|4265.42|4269.42|4266.42|4268.02|4265.02|0
1640562600000|2021-12-26 23:50:00|4268.52|4265.52|4268.72|4265.72|4269.12|4266.12|4267.62|4264.62|0
1640562900000|2021-12-26 23:55:00|4268.62|4265.62|4269.82|4266.82|4269.92|4266.92|4268.42|4265.42|0
1640563200000|2021-12-27 00:00:00|4269.92|4266.92|4271.52|4268.52|4272.02|4269.02|4268.62|4265.62|0
1640563500000|2021-12-27 00:05:00|4272.02|4269.02|4273.02|4270.02|4273.52|4270.52|4270.22|4267.22|0
1640563800000|2021-12-27 00:10:00|4272.92|4269.92|4270.12|4267.12|4273.02|4270.02|4269.62|4266.62|0
1640564100000|2021-12-27 00:15:00|4270.32|4267.32|4264.72|4262.72|4270.32|4267.32|4263.22|4261.22|396
1640564400000|2021-12-27 00:20:00|4264.22|4262.22|4268.22|4266.22|4268.22|4266.22|4264.22|4262.22|55
1640564700000|2021-12-27 00:25:00|4268.72|4266.72|4269.72|4267.72|4270.22|4268.22|4267.72|4265.72|120
1640565000000|2021-12-27 00:30:00|4269.22|4267.22|4267.22|4265.22|4269.22|4267.22|4267.22|4265.22|171
1640565300000|2021-12-27 00:35:00|4266.72|4264.72|4266.72|4264.72|4266.92|4264.92|4265.22|4263.22|129
1640565600000|2021-12-27 00:40:00|4266.22|4264.22|4264.22|4262.22|4266.22|4264.22|4263.42|4261.42|104
1640565900000|2021-12-27 00:45:00|4263.72|4261.72|4263.72|4261.72|4264.72|4262.72|4263.72|4261.72|122
1640566200000|2021-12-27 00:50:00|4264.22|4262.22|4261.72|4259.72|4264.42|4262.42|4261.22|4259.22|70
1640566500000|2021-12-27 00:55:00|4262.22|4260.22|4262.22|4260.22|4262.72|4260.72|4261.22|4259.22|108
1640566800000|2021-12-27 01:00:00|4262.72|4260.72|4259.72|4257.72|4263.22|4261.22|4259.22|4257.22|87
1640567100000|2021-12-27 01:05:00|4259.42|4257.42|4261.72|4259.72|4262.22|4260.22|4258.72|4256.72|60
1640567400000|2021-12-27 01:10:00|4262.22|4260.22|4259.72|4257.72|4262.72|4260.72|4259.72|4257.72|124
1640567700000|2021-12-27 01:15:00|4259.22|4257.22|4258.72|4256.72|4259.22|4257.22|4257.72|4255.72|140
1640568000000|2021-12-27 01:20:00|4258.42|4256.42|4259.72|4257.72|4259.72|4257.72|4258.22|4256.22|36
1640568300000|2021-12-27 01:25:00|4259.22|4257.22|4260.92|4258.92|4261.22|4259.22|4259.22|4257.22|46
1640568600000|2021-12-27 01:30:00|4260.72|4258.72|4262.72|4260.72|4263.72|4261.72|4259.92|4257.92|111
1640568900000|2021-12-27 01:35:00|4262.92|4260.92|4262.22|4260.22|4263.22|4261.22|4261.72|4259.72|77
1640569200000|2021-12-27 01:40:00|4262.72|4260.72|4263.22|4261.22|4263.22|4261.22|4262.22|4260.22|18
1640569500000|2021-12-27 01:45:00|4263.42|4261.42|4262.22|4260.22|4263.42|4261.42|4262.22|4260.22|29
1640569800000|2021-12-27 01:50:00|4261.92|4259.92|4262.22|4260.22|4262.72|4260.72|4261.72|4259.72|27
1640570100000|2021-12-27 01:55:00|4261.72|4259.72|4260.22|4258.22|4261.72|4259.72|4259.72|4257.72|65
1640570400000|2021-12-27 02:00:00|4259.72|4257.72|4259.72|4257.72|4261.72|4259.72|4259.72|4257.72|103
1640570700000|2021-12-27 02:05:00|4260.22|4258.22|4260.72|4258.72|4260.72|4258.72|4259.92|4257.92|23
1640571000000|2021-12-27 02:10:00|4261.22|4259.22|4261.42|4259.42|4261.72|4259.72|4260.72|4258.72|35
1640571300000|2021-12-27 02:15:00|4261.22|4259.22|4259.72|4257.72|4261.72|4259.72|4259.72|4257.72|62
1640571600000|2021-12-27 02:20:00|4260.22|4258.22|4260.22|4258.22|4260.22|4258.22|4259.72|4257.72|15
1640571900000|2021-12-27 02:25:00|||||||||26
1640572200000|2021-12-27 02:30:00|4260.72|4258.72|4262.22|4260.22|4262.72|4260.72|4260.72|4258.72|140
1640572500000|2021-12-27 02:35:00|4261.72|4259.72|4262.72|4260.72|4262.72|4260.72|4261.72|4259.72|46
1640572800000|2021-12-27 02:40:00|4262.22|4260.22|4261.72|4259.72|4262.22|4260.22|4261.72|4259.72|61
1640573100000|2021-12-27 02:45:00|4261.92|4259.92|4261.22|4259.22|4262.22|4260.22|4260.72|4258.72|47
1640573400000|2021-12-27 02:50:00|4260.92|4258.92|4260.22|4258.22|4261.22|4259.22|4260.22|4258.22|13
1640573700000|2021-12-27 02:55:00|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|21
1640574000000|2021-12-27 03:00:00|4260.42|4258.42|4260.72|4258.72|4260.92|4258.92|4260.22|4258.22|11
1640574300000|2021-12-27 03:05:00|4261.22|4259.22|4261.22|4259.22|4261.22|4259.22|4261.22|4259.22|6
1640574600000|2021-12-27 03:10:00|4260.72|4258.72|4260.22|4258.22|4260.92|4258.92|4260.22|4258.22|10
1640574900000|2021-12-27 03:15:00|4260.42|4258.42|4260.22|4258.22|4260.42|4258.42|4260.22|4258.22|9
1640575200000|2021-12-27 03:20:00|4259.72|4257.72|4259.72|4257.72|4259.72|4257.72|4259.22|4257.22|26
1640575500000|2021-12-27 03:25:00|4259.22|4257.22|4259.72|4257.72|4260.22|4258.22|4259.22|4257.22|9
1640575800000|2021-12-27 03:30:00|4259.92|4257.92|4260.22|4258.22|4260.42|4258.42|4259.72|4257.72|9
1640576100000|2021-12-27 03:35:00|4259.92|4257.92|4260.22|4258.22|4260.22|4258.22|4259.72|4257.72|8
1640576400000|2021-12-27 03:40:00|4260.72|4258.72|4260.72|4258.72|4261.22|4259.22|4260.22|4258.22|68
1640576700000|2021-12-27 03:45:00|4260.42|4258.42|4260.72|4258.72|4260.72|4258.72|4260.22|4258.22|15
1640577000000|2021-12-27 03:50:00|4260.42|4258.42|4260.42|4258.42|4260.72|4258.72|4260.22|4258.22|16
1640577300000|2021-12-27 03:55:00|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|4260.22|4258.22|14
1640577600000|2021-12-27 04:00:00|4260.42|4258.42|4261.22|4259.22|4261.72|4259.72|4260.42|4258.42|57
1640577900000|2021-12-27 04:05:00|4260.72|4258.72|4260.22|4258.22|4260.72|4258.72|4260.22|4258.22|6
1640578200000|2021-12-27 04:10:00|||||||||4
1640578500000|2021-12-27 04:15:00|4260.42|4258.42|4260.22|4258.22|4260.72|4258.72|4260.22|4258.22|13
1640578800000|2021-12-27 04:20:00|4260.42|4258.42|4259.72|4257.72|4260.72|4258.72|4259.72|4257.72|8
1640579100000|2021-12-27 04:25:00|4259.42|4257.42|4258.92|4256.92|4259.42|4257.42|4258.72|4256.72|19
1640579400000|2021-12-27 04:30:00|4259.22|4257.22|4258.92|4256.92|4259.22|4257.22|4258.72|4256.72|3
1640579700000|2021-12-27 04:35:00|4259.22|4257.22|4258.72|4256.72|4259.22|4257.22|4258.42|4256.42|2
1640580000000|2021-12-27 04:40:00|4258.42|4256.42|4258.72|4256.72|4259.22|4257.22|4258.22|4256.22|12
1640580300000|2021-12-27 04:45:00|4258.42|4256.42|4258.72|4256.72|4258.92|4256.92|4258.22|4256.22|23
1640580600000|2021-12-27 04:50:00|4258.92|4256.92|4258.42|4256.42|4259.22|4257.22|4258.22|4256.22|34
1640580900000|2021-12-27 04:55:00|4258.72|4256.72|4258.72|4256.72|4258.72|4256.72|4258.22|4256.22|7
1640581200000|2021-12-27 05:00:00|4258.22|4256.22|4258.22|4256.22|4258.22|4256.22|4258.22|4256.22|6
1640581500000|2021-12-27 05:05:00|4257.72|4255.72|4257.92|4255.92|4258.22|4256.22|4257.72|4255.72|16
1640581800000|2021-12-27 05:10:00|4258.22|4256.22|4258.22|4256.22|4258.72|4256.72|4257.92|4255.92|10
1640582100000|2021-12-27 05:15:00|4257.92|4255.92|4258.72|4256.72|4258.72|4256.72|4257.72|4255.72|45
1640582400000|2021-12-27 05:20:00|4258.22|4256.22|4258.22|4256.22|4258.72|4256.72|4257.72|4255.72|61
1640582700000|2021-12-27 05:25:00|4257.72|4255.72|4257.92|4255.92|4258.22|4256.22|4257.72|4255.72|32
1640583000000|2021-12-27 05:30:00|4257.72|4255.72|4257.72|4255.72|4258.22|4256.22|4257.72|4255.72|16
1640583300000|2021-12-27 05:35:00|4258.22|4256.22|4257.72|4255.72|4258.22|4256.22|4257.72|4255.72|26
1640583600000|2021-12-27 05:40:00|4257.42|4255.42|4257.22|4255.22|4257.42|4255.42|4257.22|4255.22|34
1640583900000|2021-12-27 05:45:00|4256.72|4254.72|4256.72|4254.72|4256.72|4254.72|4256.22|4254.22|95
1640584200000|2021-12-27 05:50:00|4256.42|4254.42|4256.22|4254.22|4256.72|4254.72|4256.22|4254.22|8
1640584500000|2021-12-27 05:55:00|4255.72|4253.72|4256.72|4254.72|4257.22|4255.22|4255.72|4253.72|92
1640584800000|2021-12-27 06:00:00|4256.42|4254.42|4256.72|4254.72|4256.72|4254.72|4255.92|4253.92|33
1640585100000|2021-12-27 06:05:00|4256.22|4254.22|4256.22|4254.22|4256.72|4254.72|4256.22|4254.22|53
1640585400000|2021-12-27 06:10:00|4255.92|4253.92|4255.22|4253.22|4256.22|4254.22|4255.22|4253.22|14
1640585700000|2021-12-27 06:15:00|4254.72|4252.72|4255.22|4253.22|4255.22|4253.22|4254.22|4252.22|50
1640586000000|2021-12-27 06:20:00|4254.92|4252.92|4256.22|4254.22|4256.22|4254.22|4254.72|4252.72|18
1640586300000|2021-12-27 06:25:00|4255.92|4253.92|4254.22|4252.22|4256.22|4254.22|4254.22|4252.22|20
1640586600000|2021-12-27 06:30:00|4254.72|4252.72|4254.22|4252.22|4254.72|4252.72|4254.22|4252.22|16
1640586900000|2021-12-27 06:35:00|4254.72|4252.72|4253.72|4251.72|4254.72|4252.72|4253.72|4251.72|50
1640587200000|2021-12-27 06:40:00|4254.22|4252.22|4254.72|4252.72|4254.72|4252.72|4253.72|4251.72|75
1640587500000|2021-12-27 06:45:00|4255.22|4253.22|4254.22|4252.22|4255.22|4253.22|4254.22|4252.22|50
1640587800000|2021-12-27 06:50:00|4254.42|4252.42|4255.72|4253.72|4255.72|4253.72|4254.42|4252.42|118
1640588100000|2021-12-27 06:55:00|4255.92|4253.92|4256.72|4254.72|4257.22|4255.22|4255.72|4253.72|127
1640588400000|2021-12-27 07:00:00|4256.47|4254.97|4258.47|4256.97|4260.47|4258.97|4255.97|4254.47|347
1640588700000|2021-12-27 07:05:00|4258.17|4256.67|4255.97|4254.47|4258.47|4256.97|4255.47|4253.97|276
1640589000000|2021-12-27 07:10:00|4255.67|4254.17|4255.47|4253.97|4256.47|4254.97|4254.97|4253.47|213
1640589300000|2021-12-27 07:15:00|4255.67|4254.17|4256.17|4254.67|4257.97|4256.47|4255.67|4254.17|380
1640589600000|2021-12-27 07:20:00|4255.97|4254.47|4252.17|4250.67|4256.47|4254.97|4250.47|4248.97|725
1640589900000|2021-12-27 07:25:00|4251.97|4250.47|4249.97|4248.47|4252.97|4251.47|4249.47|4247.97|331
1640590200000|2021-12-27 07:30:00|4250.47|4248.97|4245.97|4244.47|4250.47|4248.97|4245.97|4244.47|713
1640590500000|2021-12-27 07:35:00|4246.47|4244.97|4245.97|4244.47|4247.47|4245.97|4244.97|4243.47|392
1640590800000|2021-12-27 07:40:00|4245.47|4243.97|4243.47|4241.97|4246.47|4244.97|4242.67|4241.17|1024
1640591100000|2021-12-27 07:45:00|4242.97|4241.47|4245.47|4243.97|4245.47|4243.97|4238.97|4237.47|1641
1640591400000|2021-12-27 07:50:00|4245.97|4244.47|4248.67|4247.17|4248.97|4247.47|4245.67|4244.17|609
1640591700000|2021-12-27 07:55:00|4248.97|4247.47|4248.97|4247.47|4251.47|4249.97|4248.67|4247.17|698
1640592000000|2021-12-27 08:00:00|4249.47|4247.97|4243.47|4241.97|4250.47|4248.97|4242.97|4241.47|4767
1640592300000|2021-12-27 08:05:00|4244.47|4242.97|4246.97|4245.47|4249.97|4248.47|4243.97|4242.47|4090
1640592600000|2021-12-27 08:10:00|4247.47|4245.97|4251.97|4250.47|4254.97|4253.47|4247.47|4245.97|3378
1640592900000|2021-12-27 08:15:00|4250.97|4249.47|4252.47|4250.97|4255.97|4254.47|4250.47|4248.97|2499
1640593200000|2021-12-27 08:20:00|4252.97|4251.47|4248.47|4246.97|4255.47|4253.97|4247.97|4246.47|2655
1640593500000|2021-12-27 08:25:00|4248.67|4247.17|4245.97|4244.47|4248.97|4247.47|4244.97|4243.47|2272
1640593800000|2021-12-27 08:30:00|4246.17|4244.67|4250.97|4249.47|4251.47|4249.97|4244.47|4242.97|1360
1640594100000|2021-12-27 08:35:00|4251.47|4249.97|4253.67|4252.17|4254.47|4252.97|4251.47|4249.97|725
1640594400000|2021-12-27 08:40:00|4253.12|4251.62|4251.42|4249.92|4253.92|4252.42|4250.42|4248.92|645
1640594700000|2021-12-27 08:45:00|4251.62|4250.12|4250.42|4248.92|4251.92|4250.42|4248.42|4246.92|729
1640595000000|2021-12-27 08:50:00|4250.92|4249.42|4251.42|4249.92|4252.92|4251.42|4248.92|4247.42|1451
1640595300000|2021-12-27 08:55:00|4251.62|4250.12|4254.92|4253.42|4255.92|4254.42|4250.92|4249.42|1346
1640595600000|2021-12-27 09:00:00|4254.42|4252.92|4250.92|4249.42|4255.12|4253.62|4249.42|4247.92|1676
1640595900000|2021-12-27 09:05:00|4251.42|4249.92|4257.12|4255.62|4257.12|4255.62|4251.42|4249.92|1179
1640596200000|2021-12-27 09:10:00|4256.92|4255.42|4257.42|4255.92|4257.92|4256.42|4255.42|4253.92|954
1640596500000|2021-12-27 09:15:00|4256.92|4255.42|4254.42|4252.92|4257.42|4255.92|4253.92|4252.42|755
1640596800000|2021-12-27 09:20:00|4253.92|4252.42|4251.92|4250.42|4253.92|4252.42|4251.12|4249.62|1630
1640597100000|2021-12-27 09:25:00|4251.42|4249.92|4253.42|4251.92|4253.92|4252.42|4250.92|4249.42|1222
1640597400000|2021-12-27 09:30:00|4253.92|4252.42|4252.42|4250.92|4253.92|4252.42|4249.92|4248.42|740
1640597700000|2021-12-27 09:35:00|4252.92|4251.42|4255.42|4253.92|4255.92|4254.42|4252.92|4251.42|1552
1640598000000|2021-12-27 09:40:00|4254.92|4253.42|4258.42|4256.92|4258.92|4257.42|4254.92|4253.42|1647
1640598300000|2021-12-27 09:45:00|4257.92|4256.42|4259.42|4257.92|4259.42|4257.92|4257.92|4256.42|1175
1640598600000|2021-12-27 09:50:00|4258.92|4257.42|4261.92|4260.42|4262.42|4260.92|4258.92|4257.42|1318
1640598900000|2021-12-27 09:55:00|4261.42|4259.92|4262.42|4260.92|4264.92|4263.42|4260.92|4259.42|1974
1640599200000|2021-12-27 10:00:00|4261.92|4260.42|4261.42|4259.92|4263.42|4261.92|4260.42|4258.92|2299
1640599500000|2021-12-27 10:05:00|4261.62|4260.12|4261.92|4260.42|4261.92|4260.42|4259.92|4258.42|1865
1640599800000|2021-12-27 10:10:00|4261.42|4259.92|4262.92|4261.42|4263.42|4261.92|4261.42|4259.92|1155
1640600100000|2021-12-27 10:15:00|4263.42|4261.92|4266.42|4264.92|4266.42|4264.92|4263.42|4261.92|2429
1640600400000|2021-12-27 10:20:00|4266.12|4264.62|4266.42|4264.92|4267.42|4265.92|4264.42|4262.92|1813
1640600700000|2021-12-27 10:25:00|4266.12|4264.62|4266.92|4265.42|4266.92|4265.42|4264.92|4263.42|799
1640601000000|2021-12-27 10:30:00|4267.42|4265.92|4265.92|4264.42|4267.92|4266.42|4265.92|4264.42|1096
1640601300000|2021-12-27 10:35:00|4266.42|4264.92|4264.92|4263.42|4266.42|4264.92|4264.42|4262.92|991
1640601600000|2021-12-27 10:40:00|4265.42|4263.92|4265.42|4263.92|4265.92|4264.42|4264.42|4262.92|1647
1640601900000|2021-12-27 10:45:00|4265.92|4264.42|4266.62|4265.12|4269.12|4267.62|4265.92|4264.42|1495
1640602200000|2021-12-27 10:50:00|4266.42|4264.92|4265.92|4264.42|4267.42|4265.92|4264.92|4263.42|758
1640602500000|2021-12-27 10:55:00|4265.42|4263.92|4262.92|4261.42|4265.42|4263.92|4261.92|4260.42|2007
1640602800000|2021-12-27 11:00:00|4262.62|4261.12|4262.42|4260.92|4263.42|4261.92|4262.42|4260.92|4591
1640603100000|2021-12-27 11:05:00|4261.92|4260.42|4263.92|4262.42|4263.92|4262.42|4261.92|4260.42|623
1640603400000|2021-12-27 11:10:00|4263.42|4261.92|4262.92|4261.42|4263.42|4261.92|4262.42|4260.92|2730
1640603700000|2021-12-27 11:15:00|4263.42|4261.92|4261.62|4260.12|4263.42|4261.92|4261.42|4259.92|622
1640604000000|2021-12-27 11:20:00|4261.92|4260.42|4260.42|4258.92|4262.42|4260.92|4259.42|4257.92|766
1640604300000|2021-12-27 11:25:00|4260.92|4259.42|4259.42|4257.92|4260.92|4259.42|4258.62|4257.12|350
1640604600000|2021-12-27 11:30:00|4259.92|4258.42|4258.42|4256.92|4260.42|4258.92|4257.92|4256.42|773
1640604900000|2021-12-27 11:35:00|4258.92|4257.42|4259.92|4258.42|4260.92|4259.42|4258.92|4257.42|1040
1640605200000|2021-12-27 11:40:00|4260.42|4258.92|4259.92|4258.42|4260.92|4259.42|4259.42|4257.92|390
1640605500000|2021-12-27 11:45:00|4259.42|4257.92|4258.92|4257.42|4259.92|4258.42|4257.92|4256.42|520
1640605800000|2021-12-27 11:50:00|4258.42|4256.92|4260.92|4259.42|4261.92|4260.42|4258.42|4256.92|661
1640606100000|2021-12-27 11:55:00|4260.62|4259.12|4260.92|4259.42|4260.92|4259.42|4259.92|4258.42|222
1640606400000|2021-12-27 12:00:00|4260.42|4258.92|4260.92|4259.42|4261.92|4260.42|4260.42|4258.92|371
1640606700000|2021-12-27 12:05:00|4261.42|4259.92|4262.42|4260.92|4262.92|4261.42|4260.92|4259.42|250
1640607000000|2021-12-27 12:10:00|4262.62|4261.12|4263.42|4261.92|4263.92|4262.42|4262.42|4260.92|343
1640607300000|2021-12-27 12:15:00|4263.92|4262.42|4264.42|4262.92|4264.42|4262.92|4263.42|4261.92|191
1640607600000|2021-12-27 12:20:00|4264.92|4263.42|4266.42|4264.92|4267.62|4266.12|4263.92|4262.42|1728
1640607900000|2021-12-27 12:25:00|4266.92|4265.42|4267.42|4265.92|4267.62|4266.12|4264.92|4263.42|999
1640608200000|2021-12-27 12:30:00|4266.92|4265.42|4268.42|4266.92|4268.42|4266.92|4265.92|4264.42|573
1640608500000|2021-12-27 12:35:00|4267.92|4266.42|4269.42|4267.92|4269.92|4268.42|4267.92|4266.42|348
1640608800000|2021-12-27 12:40:00|4268.99|4267.49|4269.99|4268.49|4271.49|4269.99|4268.49|4266.99|1324
1640609100000|2021-12-27 12:45:00|4269.49|4267.99|4268.99|4267.49|4269.99|4268.49|4268.19|4266.69|2517
1640609400000|2021-12-27 12:50:00|4269.49|4267.99|4270.49|4268.99|4270.49|4268.99|4268.99|4267.49|479
1640609700000|2021-12-27 12:55:00|4270.19|4268.69|4269.99|4268.49|4270.49|4268.99|4269.49|4267.99|360
1640610000000|2021-12-27 13:00:00|4270.49|4268.99|4269.49|4267.99|4270.49|4268.99|4268.99|4267.49|860
1640610300000|2021-12-27 13:05:00|4268.99|4267.49|4269.49|4267.99|4269.49|4267.99|4267.99|4266.49|375
1640610600000|2021-12-27 13:10:00|4269.19|4267.69|4268.99|4267.49|4269.19|4267.69|4267.49|4265.99|659
1640610900000|2021-12-27 13:15:00|4269.19|4267.69|4271.49|4269.99|4271.49|4269.99|4268.99|4267.49|379
1640611200000|2021-12-27 13:20:00|4271.99|4270.49|4272.49|4270.99|4272.49|4270.99|4270.49|4268.99|1077
1640611500000|2021-12-27 13:25:00|4272.99|4271.49|4271.99|4270.49|4273.49|4271.99|4270.99|4269.49|1016
1640611800000|2021-12-27 13:30:00|4273.49|4271.99|4272.99|4271.49|4273.99|4272.49|4272.49|4270.99|1479
1640612100000|2021-12-27 13:35:00|4273.49|4271.99|4274.49|4272.99|4274.49|4272.99|4271.99|4270.49|795
1640612400000|2021-12-27 13:40:00|4274.99|4273.49|4276.49|4274.99|4276.99|4275.49|4274.49|4272.99|2012
1640612700000|2021-12-27 13:45:00|4276.99|4275.49|4274.99|4273.49|4277.99|4276.49|4274.49|4272.99|1440
1640613000000|2021-12-27 13:50:00|4274.49|4272.99|4275.49|4273.99|4275.99|4274.49|4274.49|4272.99|938
1640613300000|2021-12-27 13:55:00|4275.19|4273.69|4274.49|4272.99|4275.99|4274.49|4274.49|4272.99|548
1640613600000|2021-12-27 14:00:00|4274.99|4273.49|4275.49|4273.99|4275.49|4273.99|4274.49|4272.99|947
1640613900000|2021-12-27 14:05:00|4274.99|4273.49|4274.99|4273.49|4275.49|4273.99|4274.49|4272.99|421
1640614200000|2021-12-27 14:10:00|4275.49|4273.99|4275.49|4273.99|4276.49|4274.99|4274.99|4273.49|696
1640614500000|2021-12-27 14:15:00|4275.99|4274.49|4273.49|4271.99|4275.99|4274.49|4272.99|4271.49|1045
1640614800000|2021-12-27 14:20:00|4273.69|4272.19|4273.49|4271.99|4273.99|4272.49|4272.99|4271.49|1512
1640615100000|2021-12-27 14:25:00|4272.99|4271.49|4275.49|4273.99|4275.49|4273.99|4272.99|4271.49|1526
1640615400000|2021-12-27 14:30:00|4275.19|4273.69|4276.19|4274.69|4277.99|4276.49|4274.49|4272.99|2177
1640615700000|2021-12-27 14:35:00|4276.49|4274.99|4276.99|4275.49|4277.99|4276.49|4275.49|4273.99|2136
1640616000000|2021-12-27 14:40:00|4276.49|4274.99|4277.49|4275.99|4278.49|4276.99|4275.49|4273.99|1984
1640616300000|2021-12-27 14:45:00|4277.99|4276.49|4278.99|4277.49|4279.49|4277.99|4277.49|4275.99|2405
1640616600000|2021-12-27 14:50:00|4278.49|4276.99|4275.99|4274.49|4279.99|4278.49|4275.99|4274.49|1921
1640616900000|2021-12-27 14:55:00|4276.49|4274.99|4275.99|4274.49|4276.49|4274.99|4273.99|4272.49|1364
1640617200000|2021-12-27 15:00:00|4276.49|4274.99|4279.99|4278.49|4279.99|4278.49|4275.49|4273.99|1346
1640617500000|2021-12-27 15:05:00|4280.49|4278.99|4280.99|4279.49|4281.49|4279.99|4278.99|4277.49|4004
1640617800000|2021-12-27 15:10:00|4280.41|4278.91|4280.41|4278.91|4281.41|4279.91|4278.91|4277.41|3267
1640618100000|2021-12-27 15:15:00|4279.91|4278.41|4279.91|4278.41|4280.41|4278.91|4278.91|4277.41|1330
1640618400000|2021-12-27 15:20:00|4279.41|4277.91|4283.41|4281.91|4283.91|4282.41|4278.91|4277.41|4015
1640618700000|2021-12-27 15:25:00|4282.91|4281.41|4287.91|4286.41|4288.41|4286.91|4282.91|4281.41|5260
1640619000000|2021-12-27 15:30:00|4288.41|4286.91|4287.91|4286.41|4288.91|4287.41|4285.41|4283.91|2789
1640619300000|2021-12-27 15:35:00|4287.41|4285.91|4288.41|4286.91|4288.91|4287.41|4286.91|4285.41|2737
1640619600000|2021-12-27 15:40:00|4288.91|4287.41|4288.41|4286.91|4289.41|4287.91|4287.41|4285.91|2949
1640619900000|2021-12-27 15:45:00|4288.91|4287.41|4287.41|4285.91|4288.91|4287.41|4285.91|4284.41|3272
1640620200000|2021-12-27 15:50:00|4287.91|4286.41|4288.91|4287.41|4288.91|4287.41|4286.91|4285.41|2891
1640620500000|2021-12-27 15:55:00|4288.41|4286.91|4290.41|4288.91|4290.91|4289.41|4288.41|4286.91|1863
1640620800000|2021-12-27 16:00:00|4291.41|4289.91|4292.41|4290.91|4292.41|4290.91|4289.91|4288.41|3157
1640621100000|2021-12-27 16:05:00|4291.91|4290.41|4291.91|4290.41|4292.91|4291.41|4289.91|4288.41|2374
1640621400000|2021-12-27 16:10:00|4291.41|4289.91|4295.91|4294.41|4296.41|4294.91|4291.41|4289.91|3684
1640621700000|2021-12-27 16:15:00|4296.41|4294.91|4291.41|4289.91|4296.91|4295.41|4290.41|4288.91|4405
1640622000000|2021-12-27 16:20:00|4291.91|4290.41|4290.91|4289.41|4292.91|4291.41|4289.91|4288.41|5975
1640622300000|2021-12-27 16:25:00|4291.41|4289.91|4295.91|4294.41|4296.11|4294.61|4289.91|4288.41|10708
1640622600000|2021-12-27 16:30:00|4294.91|4293.41|4290.91|4289.41|4294.91|4293.41|4290.91|4289.41|19768
1640622900000|2021-12-27 16:35:00|4290.61|4289.11|4292.41|4290.91|4292.91|4291.41|4289.91|4288.41|8256
1640623200000|2021-12-27 16:40:00|4291.91|4290.41|4291.91|4290.41|4292.41|4290.91|4291.41|4289.91|3475
1640623500000|2021-12-27 16:45:00|4292.11|4290.61|4292.41|4290.91|4293.41|4291.91|4291.41|4289.91|1557
1640623800000|2021-12-27 16:50:00|4292.91|4291.41|4294.11|4292.61|4294.41|4292.91|4292.91|4291.41|1737
1640624100000|2021-12-27 16:55:00|4294.41|4292.91|4293.91|4292.41|4294.91|4293.41|4293.91|4292.41|1129
1640624400000|2021-12-27 17:00:00|4294.41|4292.91|4296.91|4295.41|4296.91|4295.41|4294.41|4292.91|1156
1640624700000|2021-12-27 17:05:00|4296.41|4294.91|4295.41|4293.91|4296.91|4295.41|4295.41|4293.91|852
1640625000000|2021-12-27 17:10:00|4294.91|4293.41|4296.41|4294.91|4296.41|4294.91|4294.91|4293.41|643
1640625300000|2021-12-27 17:15:00|4295.91|4294.41|4294.91|4293.41|4296.11|4294.61|4293.91|4292.41|1568
1640625600000|2021-12-27 17:20:00|4294.41|4292.91|4295.41|4293.91|4295.91|4294.41|4293.91|4292.41|326
1640625900000|2021-12-27 17:25:00|4295.91|4294.41|4296.41|4294.91|4296.41|4294.91|4295.41|4293.91|385
1640626200000|2021-12-27 17:30:00|4295.91|4294.41|4295.91|4294.41|4296.41|4294.91|4294.91|4293.41|598
1640626500000|2021-12-27 17:35:00|4295.61|4294.11|4296.41|4294.91|4296.41|4294.91|4295.41|4293.91|376
1640626800000|2021-12-27 17:40:00|4296.11|4294.61|4296.41|4294.91|4296.91|4295.41|4295.41|4293.91|679
1640627100000|2021-12-27 17:45:00|4295.91|4294.41|4295.41|4293.91|4296.41|4294.91|4294.91|4293.41|346
1640627400000|2021-12-27 17:50:00|4294.91|4293.41|4295.91|4294.41|4296.41|4294.91|4294.91|4293.41|565
1640627700000|2021-12-27 17:55:00|4296.41|4294.91|4296.41|4294.91|4296.41|4294.91|4295.91|4294.41|299
1640628000000|2021-12-27 18:00:00|4296.11|4294.61|4295.91|4294.41|4296.41|4294.91|4295.91|4294.41|101
1640628300000|2021-12-27 18:05:00|4296.41|4294.91|4295.91|4294.41|4296.41|4294.91|4295.91|4294.41|93
1640628600000|2021-12-27 18:10:00|4295.41|4293.91|4296.91|4295.41|4296.91|4295.41|4295.41|4293.91|169
1640628900000|2021-12-27 18:15:00|4296.41|4294.91|4295.41|4293.91|4296.41|4294.91|4295.41|4293.91|339
1640629200000|2021-12-27 18:20:00|4294.91|4293.41|4296.41|4294.91|4296.41|4294.91|4294.91|4293.41|841
1640629500000|2021-12-27 18:25:00|4295.91|4294.41|4296.91|4295.41|4297.91|4296.41|4295.91|4294.41|282
1640629800000|2021-12-27 18:30:00|4297.41|4295.91|4296.41|4294.91|4297.41|4295.91|4296.41|4294.91|329
1640630100000|2021-12-27 18:35:00|4296.91|4295.41|4297.41|4295.91|4297.61|4296.11|4296.61|4295.11|203
1640630400000|2021-12-27 18:40:00|4296.91|4295.41|4297.91|4296.41|4297.91|4296.41|4296.91|4295.41|73
1640630700000|2021-12-27 18:45:00|4297.41|4295.91|4297.91|4296.41|4298.41|4296.91|4297.41|4295.91|152
1640631000000|2021-12-27 18:50:00|4298.11|4296.61|4298.91|4297.41|4298.91|4297.41|4297.61|4296.11|290
1640631300000|2021-12-27 18:55:00|4298.41|4296.91|4299.91|4298.41|4300.41|4298.91|4298.41|4296.91|233
1640631600000|2021-12-27 19:00:00|4299.41|4297.91|4299.41|4297.91|4299.41|4297.91|4297.41|4295.91|205
1640631900000|2021-12-27 19:05:00|4298.91|4297.41|4299.41|4297.91|4299.41|4297.91|4298.41|4296.91|204
1640632200000|2021-12-27 19:10:00|4298.91|4297.41|4299.91|4298.41|4300.41|4298.91|4298.91|4297.41|69
1640632500000|2021-12-27 19:15:00|4300.11|4298.61|4300.41|4298.91|4300.41|4298.91|4299.91|4298.41|58
1640632800000|2021-12-27 19:20:00|4300.91|4299.41|4301.41|4299.91|4301.41|4299.91|4300.91|4299.41|155
1640633100000|2021-12-27 19:25:00|4301.61|4300.11|4302.91|4301.41|4302.91|4301.41|4301.41|4299.91|227
1640633400000|2021-12-27 19:30:00|4302.41|4300.91|4302.41|4300.91|4302.91|4301.41|4302.41|4300.91|98
1640633700000|2021-12-27 19:35:00|4302.91|4301.41|4302.41|4300.91|4302.91|4301.41|4301.41|4299.91|307
1640634000000|2021-12-27 19:40:00|4302.91|4301.41|4301.41|4299.91|4303.41|4301.91|4301.41|4299.91|382
1640634300000|2021-12-27 19:45:00|4300.91|4299.41|4300.41|4298.91|4301.41|4299.91|4299.91|4298.41|430
1640634600000|2021-12-27 19:50:00|4300.61|4299.11|4298.91|4297.41|4300.91|4299.41|4298.91|4297.41|149
1640634900000|2021-12-27 19:55:00|4298.61|4297.11|4299.41|4297.91|4299.41|4297.91|4298.41|4296.91|203
1640635200000|2021-12-27 20:00:00|4298.91|4297.41|4298.41|4296.91|4298.91|4297.41|4297.41|4295.91|372
1640635500000|2021-12-27 20:05:00|4298.61|4297.11|4298.41|4296.91|4298.91|4297.41|4296.91|4295.41|491
1640635800000|2021-12-27 20:10:00|4298.11|4296.61|4298.41|4296.91|4298.41|4296.91|4297.11|4295.61|223
1640636100000|2021-12-27 20:15:00|4298.11|4296.61|4297.91|4296.41|4298.11|4296.61|4296.91|4295.41|189
1640636400000|2021-12-27 20:20:00|4297.61|4296.11|4298.41|4296.91|4298.41|4296.91|4297.11|4295.61|222
1640636700000|2021-12-27 20:25:00|4298.11|4296.61|4300.41|4298.91|4300.61|4299.11|4298.11|4296.61|398
1640637000000|2021-12-27 20:30:00|4300.91|4299.41|4300.91|4299.41|4301.91|4300.41|4300.41|4298.91|198
1640637300000|2021-12-27 20:35:00|4300.41|4298.91|4299.91|4298.41|4300.91|4299.41|4299.91|4298.41|202
1640637600000|2021-12-27 20:40:00|4300.41|4298.91|4302.91|4301.41|4302.91|4301.41|4299.91|4298.41|504
1640637900000|2021-12-27 20:45:00|4302.41|4300.91|4303.41|4301.91|4303.91|4302.41|4302.41|4300.91|710
1640638200000|2021-12-27 20:50:00|4302.91|4301.41|4306.41|4304.91|4306.91|4305.41|4302.41|4300.91|1374
1640638500000|2021-12-27 20:55:00|4306.11|4304.61|4307.61|4306.11|4307.61|4306.11|4305.41|4303.91|2483
1640638800000|2021-12-27 21:00:00|4308.66|4305.66|4308.36|4305.36|4309.46|4306.46|4307.36|4304.36|0
1640639100000|2021-12-27 21:05:00|4308.16|4305.16|4307.36|4304.36|4308.66|4305.66|4307.06|4304.06|0
1640639400000|2021-12-27 21:10:00|4307.06|4304.06|4306.36|4303.36|4307.66|4304.66|4306.36|4303.36|0
1640639700000|2021-12-27 21:15:00|4306.56|4303.56|4307.86|4304.86|4308.16|4305.16|4306.56|4303.56|0
1640640000000|2021-12-27 21:20:00|4307.66|4304.66|4307.36|4304.36|4307.86|4304.86|4307.36|4304.36|0
1640640300000|2021-12-27 21:25:00|4307.66|4304.66|4307.86|4304.86|4307.86|4304.86|4307.66|4304.66|0
1640640600000|2021-12-27 21:30:00|4307.96|4304.96|4308.16|4305.16|4308.36|4305.36|4307.66|4304.66|0
1640640900000|2021-12-27 21:35:00|4307.86|4304.86|4308.86|4305.86|4309.16|4306.16|4307.86|4304.86|0
1640641200000|2021-12-27 21:40:00|4308.66|4305.66|4308.16|4305.16|4308.86|4305.86|4307.86|4304.86|0
1640641500000|2021-12-27 21:45:00|4307.86|4304.86|4307.06|4304.06|4308.36|4305.36|4307.06|4304.06|0
1640641800000|2021-12-27 21:50:00|4307.36|4304.36|4308.36|4305.36|4308.66|4305.66|4307.36|4304.36|0
1640642100000|2021-12-27 21:55:00|4308.66|4305.66|4307.46|4304.46|4308.66|4305.66|4307.26|4304.26|0
1640642400000|2021-12-27 22:00:00|4307.16|4304.16|4306.66|4303.66|4307.46|4304.46|4305.96|4302.96|0
1640642700000|2021-12-27 22:05:00|4306.76|4303.76|4307.06|4304.06|4307.06|4304.06|4306.76|4303.76|0
1640643000000|2021-12-27 22:10:00|4306.96|4303.96|4306.66|4303.66|4306.96|4303.96|4306.66|4303.66|0
1640643300000|2021-12-27 22:15:00|4306.76|4303.76|4306.86|4303.86|4306.86|4303.86|4306.76|4303.76|0
1640643600000|2021-12-27 22:20:00|4306.76|4303.76|4306.66|4303.66|4306.86|4303.86|4306.46|4303.46|0
1640643900000|2021-12-27 22:25:00|4306.56|4303.56|4306.66|4303.66|4307.36|4304.36|4306.46|4303.46|0
1640644200000|2021-12-27 22:30:00|4306.76|4303.76|4306.66|4303.66|4306.96|4303.96|4306.56|4303.56|0
1640644500000|2021-12-27 22:35:00|4306.76|4303.76|4307.16|4304.16|4307.16|4304.16|4306.66|4303.66|0
1640644800000|2021-12-27 22:40:00|4307.06|4304.06|4306.76|4303.76|4307.26|4304.26|4306.76|4303.76|0
1640645100000|2021-12-27 22:45:00|4306.86|4303.86|4306.76|4303.76|4306.86|4303.86|4306.76|4303.76|0
1640645400000|2021-12-27 22:50:00|4306.86|4303.86|4306.56|4303.56|4306.86|4303.86|4306.56|4303.56|0
1640645700000|2021-12-27 22:55:00|4306.66|4303.66|4306.46|4303.46|4306.66|4303.66|4306.46|4303.46|0
1640646000000|2021-12-27 23:00:00|4305.66|4302.66|4307.26|4304.26|4307.86|4304.86|4305.16|4302.16|0
1640646300000|2021-12-27 23:05:00|4307.36|4304.36|4306.06|4303.06|4307.86|4304.86|4305.76|4302.76|0
1640646600000|2021-12-27 23:10:00|4306.36|4303.36|4306.06|4303.06|4306.86|4303.86|4305.76|4302.76|0
1640646900000|2021-12-27 23:15:00|4305.76|4302.76|4306.06|4303.06|4306.86|4303.86|4305.76|4302.76|0
1640647200000|2021-12-27 23:20:00|4305.96|4302.96|4304.76|4301.76|4306.36|4303.36|4304.56|4301.56|0
1640647500000|2021-12-27 23:25:00|4304.56|4301.56|4304.16|4301.16|4305.06|4302.06|4303.26|4300.26|0
1640647800000|2021-12-27 23:30:00|4303.96|4300.96|4305.06|4302.06|4305.06|4302.06|4303.96|4300.96|0
1640648100000|2021-12-27 23:35:00|4304.86|4301.86|4304.26|4301.26|4305.06|4302.06|4304.26|4301.26|0
1640648400000|2021-12-27 23:40:00|4304.16|4301.16|4303.76|4300.76|4304.66|4301.66|4303.46|4300.46|0
1640648700000|2021-12-27 23:45:00|4303.56|4300.56|4303.76|4300.76|4304.26|4301.26|4303.26|4300.26|0
1640649000000|2021-12-27 23:50:00|4303.56|4300.56|4303.56|4300.56|4303.76|4300.76|4303.26|4300.26|0
1640649300000|2021-12-27 23:55:00|4303.46|4300.46|4303.46|4300.46|4303.96|4300.96|4303.26|4300.26|0
1640649600000|2021-12-28 00:00:00|4303.76|4300.76|4301.66|4298.66|4303.76|4300.76|4301.46|4298.46|0
1640649900000|2021-12-28 00:05:00|4301.76|4298.76|4300.86|4297.86|4302.46|4299.46|4300.26|4297.26|0
1640650200000|2021-12-28 00:10:00|4300.66|4297.66|4300.16|4297.16|4301.66|4298.66|4300.16|4297.16|0
1640650500000|2021-12-28 00:15:00|4300.26|4297.26|4299.16|4297.16|4300.86|4298.16|4298.66|4296.66|199
1640650800000|2021-12-28 00:20:00|4298.66|4296.66|4302.16|4300.16|4302.66|4300.66|4298.66|4296.66|117
1640651100000|2021-12-28 00:25:00|4302.66|4300.66|4302.66|4300.66|4303.16|4301.16|4301.66|4299.66|56
1640651400000|2021-12-28 00:30:00|4302.86|4300.86|4303.66|4301.66|4304.16|4302.16|4302.16|4300.16|64
1640651700000|2021-12-28 00:35:00|4303.16|4301.16|4303.16|4301.16|4303.66|4301.66|4302.16|4300.16|34
1640652000000|2021-12-28 00:40:00|4302.86|4300.86|4308.16|4306.16|4308.16|4306.16|4302.86|4300.86|476
1640652300000|2021-12-28 00:45:00|4307.66|4305.66|4306.66|4304.66|4308.66|4306.66|4306.66|4304.66|568
1640652600000|2021-12-28 00:50:00|4306.16|4304.16|4306.66|4304.66|4306.66|4304.66|4305.16|4303.16|67
1640652900000|2021-12-28 00:55:00|4306.16|4304.16|4307.36|4305.36|4307.66|4305.66|4306.16|4304.16|101
1640653200000|2021-12-28 01:00:00|4307.66|4305.66|4306.16|4304.16|4307.86|4305.86|4305.66|4303.66|74
1640653500000|2021-12-28 01:05:00|4305.86|4303.86|4304.36|4302.36|4306.16|4304.16|4303.16|4301.16|157
1640653800000|2021-12-28 01:10:00|4304.16|4302.16|4304.16|4302.16|4305.16|4303.16|4303.86|4301.86|13
1640654100000|2021-12-28 01:15:00|4303.16|4301.16|4301.16|4299.16|4304.16|4302.16|4300.66|4298.66|137
1640654400000|2021-12-28 01:20:00|4301.36|4299.36|4301.36|4299.36|4302.16|4300.16|4300.36|4298.36|34
1640654700000|2021-12-28 01:25:00|4301.16|4299.16|4300.66|4298.66|4301.36|4299.36|4300.16|4298.16|26
1640655000000|2021-12-28 01:30:00|4300.86|4298.86|4299.66|4297.66|4301.86|4299.86|4298.86|4296.86|62
1640655300000|2021-12-28 01:35:00|4300.16|4298.16|4299.86|4297.86|4301.66|4299.66|4299.66|4297.66|61
1640655600000|2021-12-28 01:40:00|4300.16|4298.16|4300.36|4298.36|4300.66|4298.66|4298.66|4296.66|34
1640655900000|2021-12-28 01:45:00|4300.16|4298.16|4298.36|4296.36|4300.36|4298.36|4298.16|4296.16|32
1640656200000|2021-12-28 01:50:00|4298.16|4296.16|4299.66|4297.66|4299.66|4297.66|4296.36|4294.36|70
1640656500000|2021-12-28 01:55:00|4299.16|4297.16|4299.86|4297.86|4300.86|4298.86|4299.16|4297.16|69
1640656800000|2021-12-28 02:00:00|4299.66|4297.66|4299.66|4297.66|4300.66|4298.66|4299.16|4297.16|98
1640657100000|2021-12-28 02:05:00|4300.16|4298.16|4299.66|4297.66|4300.66|4298.66|4299.36|4297.36|32
1640657400000|2021-12-28 02:10:00|4299.16|4297.16|4298.16|4296.16|4299.16|4297.16|4298.16|4296.16|27
1640657700000|2021-12-28 02:15:00|4297.86|4295.86|4296.16|4294.16|4298.16|4296.16|4296.16|4294.16|106
1640658000000|2021-12-28 02:20:00|4296.66|4294.66|4296.16|4294.16|4297.66|4295.66|4295.66|4293.66|63
1640658300000|2021-12-28 02:25:00|4295.86|4293.86|4296.66|4294.66|4296.66|4294.66|4295.66|4293.66|48
1640658600000|2021-12-28 02:30:00|4297.16|4295.16|4296.16|4294.16|4297.16|4295.16|4295.66|4293.66|53
1640658900000|2021-12-28 02:35:00|4296.66|4294.66|4297.66|4295.66|4297.66|4295.66|4296.36|4294.36|44
1640659200000|2021-12-28 02:40:00|4297.36|4295.36|4298.86|4296.86|4299.16|4297.16|4297.36|4295.36|37
1640659500000|2021-12-28 02:45:00|4299.16|4297.16|4298.16|4296.16|4299.16|4297.16|4297.66|4295.66|49
1640659800000|2021-12-28 02:50:00|4297.86|4295.86|4297.66|4295.66|4298.66|4296.66|4297.66|4295.66|27
1640660100000|2021-12-28 02:55:00|4297.86|4295.86|4296.16|4294.16|4298.16|4296.16|4296.16|4294.16|37
1640660400000|2021-12-28 03:00:00|4296.66|4294.66|4297.16|4295.16|4297.16|4295.16|4296.16|4294.16|28
1640660700000|2021-12-28 03:05:00|4296.86|4294.86|4297.16|4295.16|4297.16|4295.16|4296.66|4294.66|15
1640661000000|2021-12-28 03:10:00|4296.86|4294.86|4295.66|4293.66|4297.16|4295.16|4295.66|4293.66|27
1640661300000|2021-12-28 03:15:00|4296.16|4294.16|4295.66|4293.66|4296.16|4294.16|4295.66|4293.66|4
1640661600000|2021-12-28 03:20:00|4295.16|4293.16|4295.66|4293.66|4296.16|4294.16|4295.16|4293.16|31
1640661900000|2021-12-28 03:25:00|4295.86|4293.86|4296.16|4294.16|4296.16|4294.16|4295.66|4293.66|11
1640662200000|2021-12-28 03:30:00|4296.36|4294.36|4295.36|4293.36|4297.16|4295.16|4295.36|4293.36|57
1640662500000|2021-12-28 03:35:00|4295.16|4293.16|4296.16|4294.16|4296.16|4294.16|4295.16|4293.16|17
1640662800000|2021-12-28 03:40:00|4296.36|4294.36|4296.66|4294.66|4296.86|4294.86|4296.36|4294.36|12
1640663100000|2021-12-28 03:45:00|4296.86|4294.86|4298.66|4296.66|4298.66|4296.66|4296.66|4294.66|14
1640663400000|2021-12-28 03:50:00|4298.36|4296.36|4297.66|4295.66|4298.66|4296.66|4297.66|4295.66|3
1640663700000|2021-12-28 03:55:00|4297.86|4295.86|4298.16|4296.16|4298.36|4296.36|4297.66|4295.66|15
1640664000000|2021-12-28 04:00:00|4297.86|4295.86|4298.16|4296.16|4298.16|4296.16|4297.66|4295.66|11
1640664300000|2021-12-28 04:05:00|4298.66|4296.66|4298.66|4296.66|4298.66|4296.66|4298.66|4296.66|11
1640664600000|2021-12-28 04:10:00|4298.86|4296.86|4298.86|4296.86|4299.16|4297.16|4298.66|4296.66|21
1640664900000|2021-12-28 04:15:00|4298.66|4296.66|4299.16|4297.16|4299.36|4297.36|4298.66|4296.66|12
1640665200000|2021-12-28 04:20:00|4298.86|4296.86|4298.66|4296.66|4299.66|4297.66|4298.16|4296.16|39
1640665500000|2021-12-28 04:25:00|4299.16|4297.16|4299.16|4297.16|4299.16|4297.16|4298.86|4296.86|13
1640665800000|2021-12-28 04:30:00|4298.86|4296.86|4299.16|4297.16|4299.66|4297.66|4298.66|4296.66|40
1640666100000|2021-12-28 04:35:00|4298.66|4296.66|4298.16|4296.16|4298.66|4296.66|4298.16|4296.16|51
1640666400000|2021-12-28 04:40:00|4298.66|4296.66|4298.16|4296.16|4298.66|4296.66|4298.16|4296.16|50
1640666700000|2021-12-28 04:45:00|4297.66|4295.66|4296.66|4294.66|4297.66|4295.66|4296.66|4294.66|83
1640667000000|2021-12-28 04:50:00|4297.16|4295.16|4297.66|4295.66|4297.66|4295.66|4296.66|4294.66|53
1640667300000|2021-12-28 04:55:00|4297.36|4295.36|4297.16|4295.16|4297.66|4295.66|4297.16|4295.16|11
1640667600000|2021-12-28 05:00:00|4296.66|4294.66|4297.16|4295.16|4297.66|4295.66|4296.66|4294.66|13
1640667900000|2021-12-28 05:05:00|4296.86|4294.86|4297.16|4295.16|4297.66|4295.66|4296.86|4294.86|6
1640668200000|2021-12-28 05:10:00|4297.36|4295.36|4297.66|4295.66|4298.16|4296.16|4297.16|4295.16|18
1640668500000|2021-12-28 05:15:00|4297.36|4295.36|4297.66|4295.66|4297.66|4295.66|4297.16|4295.16|10
1640668800000|2021-12-28 05:20:00|4297.16|4295.16|4297.16|4295.16|4297.16|4295.16|4297.16|4295.16|4
1640669100000|2021-12-28 05:25:00|4297.66|4295.66|4297.16|4295.16|4297.66|4295.66|4296.86|4294.86|22
1640669400000|2021-12-28 05:30:00|4297.66|4295.66|4297.16|4295.16|4297.66|4295.66|4297.16|4295.16|20
1640669700000|2021-12-28 05:35:00|4297.36|4295.36|4299.16|4297.16|4299.16|4297.16|4297.36|4295.36|37
1640670000000|2021-12-28 05:40:00|4299.66|4297.66|4298.86|4296.86|4299.66|4297.66|4298.66|4296.66|27
1640670300000|2021-12-28 05:45:00|4299.16|4297.16|4299.16|4297.16|4299.66|4297.66|4298.66|4296.66|11
1640670600000|2021-12-28 05:50:00|4299.66|4297.66|4301.66|4299.66|4301.66|4299.66|4299.66|4297.66|60
1640670900000|2021-12-28 05:55:00|4301.86|4299.86|4303.16|4301.16|4303.16|4301.16|4301.66|4299.66|52
1640671200000|2021-12-28 06:00:00|4302.66|4300.66|4301.86|4299.86|4302.86|4300.86|4300.66|4298.66|116
1640671500000|2021-12-28 06:05:00|4301.66|4299.66|4299.66|4297.66|4301.66|4299.66|4299.66|4297.66|52
1640671800000|2021-12-28 06:10:00|4299.36|4297.36|4298.66|4296.66|4299.66|4297.66|4298.16|4296.16|12
1640672100000|2021-12-28 06:15:00|4298.36|4296.36|4300.16|4298.16|4300.66|4298.66|4298.36|4296.36|2
1640672400000|2021-12-28 06:20:00|4300.36|4298.36|4300.66|4298.66|4300.66|4298.66|4300.36|4298.36|10
1640672700000|2021-12-28 06:25:00|4301.16|4299.16|4302.66|4300.66|4302.66|4300.66|4301.16|4299.16|53
1640673000000|2021-12-28 06:30:00|4301.86|4299.86|4302.16|4300.16|4302.16|4300.16|4301.16|4299.16|30
1640673300000|2021-12-28 06:35:00|4301.66|4299.66|4301.16|4299.16|4302.16|4300.16|4301.16|4299.16|29
1640673600000|2021-12-28 06:40:00|4300.66|4298.66|4300.66|4298.66|4301.16|4299.16|4300.66|4298.66|8
1640673900000|2021-12-28 06:45:00|4300.86|4298.86|4300.66|4298.66|4300.86|4298.86|4300.16|4298.16|11
1640674200000|2021-12-28 06:50:00|4300.86|4298.86|4300.66|4298.66|4301.16|4299.16|4300.66|4298.66|12
1640674500000|2021-12-28 06:55:00|4300.86|4298.86|4301.66|4299.66|4301.66|4299.66|4300.86|4298.86|61
1640674800000|2021-12-28 07:00:00|4301.41|4299.91|4297.41|4295.91|4302.11|4300.61|4297.41|4295.91|647
1640675100000|2021-12-28 07:05:00|4297.61|4296.11|4298.91|4297.41|4299.41|4297.91|4296.41|4294.91|381
1640675400000|2021-12-28 07:10:00|4298.61|4297.11|4296.41|4294.91|4298.61|4297.11|4296.41|4294.91|90
1640675700000|2021-12-28 07:15:00|4296.61|4295.11|4296.41|4294.91|4297.41|4295.91|4295.91|4294.41|285
1640676000000|2021-12-28 07:20:00|4296.91|4295.41|4294.91|4293.41|4296.91|4295.41|4294.41|4292.91|525
1640676300000|2021-12-28 07:25:00|4294.41|4292.91|4293.41|4291.91|4294.41|4292.91|4293.41|4291.91|235
1640676600000|2021-12-28 07:30:00|4292.91|4291.41|4290.91|4289.41|4293.41|4291.91|4290.41|4288.91|565
1640676900000|2021-12-28 07:35:00|4290.61|4289.11|4290.41|4288.91|4291.91|4290.41|4290.41|4288.91|462
1640677200000|2021-12-28 07:40:00|4290.91|4289.41|4287.41|4285.91|4290.91|4289.41|4287.41|4285.91|642
1640677500000|2021-12-28 07:45:00|4286.91|4285.41|4289.91|4288.41|4289.91|4288.41|4286.91|4285.41|434
1640677800000|2021-12-28 07:50:00|4289.61|4288.11|4287.41|4285.91|4290.91|4289.41|4286.91|4285.41|552
1640678100000|2021-12-28 07:55:00|4287.61|4286.11|4287.91|4286.41|4289.41|4287.91|4286.91|4285.41|1115
1640678400000|2021-12-28 08:00:00|4289.61|4288.11|4288.41|4286.91|4290.41|4288.91|4286.91|4285.41|3371
1640678700000|2021-12-28 08:05:00|4288.91|4287.41|4294.91|4293.41|4294.91|4293.41|4288.41|4286.91|3127
1640679000000|2021-12-28 08:10:00|4294.41|4292.91|4292.41|4290.91|4295.41|4293.91|4292.41|4290.91|1470
1640679300000|2021-12-28 08:15:00|4292.61|4291.11|4293.91|4292.41|4294.41|4292.91|4291.91|4290.41|1494
1640679600000|2021-12-28 08:20:00|4293.41|4291.91|4294.41|4292.91|4294.91|4293.41|4292.91|4291.41|1308
1640679900000|2021-12-28 08:25:00|4294.61|4293.11|4300.41|4298.91|4301.41|4299.91|4294.41|4292.91|1192
1640680200000|2021-12-28 08:30:00|4300.61|4299.11|4299.41|4297.91|4300.61|4299.11|4295.41|4293.91|2031
1640680500000|2021-12-28 08:35:00|4298.91|4297.41|4298.61|4297.11|4298.91|4297.41|4295.91|4294.41|1338
1640680800000|2021-12-28 08:40:00|4298.44|4296.94|4301.24|4299.74|4301.24|4299.74|4296.74|4295.24|1706
1640681100000|2021-12-28 08:45:00|4301.74|4300.24|4306.24|4304.74|4307.74|4306.24|4301.24|4299.74|3844
1640681400000|2021-12-28 08:50:00|4306.74|4305.24|4310.24|4308.74|4310.24|4308.74|4306.44|4304.94|3380
1640681700000|2021-12-28 08:55:00|4309.74|4308.24|4311.24|4309.74|4311.24|4309.74|4307.74|4306.24|6333
1640682000000|2021-12-28 09:00:00|4310.74|4309.24|4309.74|4308.24|4311.24|4309.74|4307.74|4306.24|3000
1640682300000|2021-12-28 09:05:00|4309.24|4307.74|4311.24|4309.74|4313.24|4311.74|4308.94|4307.44|3075
1640682600000|2021-12-28 09:10:00|4310.74|4309.24|4311.24|4309.74|4311.74|4310.24|4309.74|4308.24|1991
1640682900000|2021-12-28 09:15:00|4310.74|4309.24|4310.24|4308.74|4311.74|4310.24|4309.24|4307.74|926
1640683200000|2021-12-28 09:20:00|4309.74|4308.24|4312.74|4311.24|4314.24|4312.74|4309.74|4308.24|2696
1640683500000|2021-12-28 09:25:00|4312.24|4310.74|4312.24|4310.74|4313.24|4311.74|4311.74|4310.24|1323
1640683800000|2021-12-28 09:30:00|4311.74|4310.24|4312.24|4310.74|4312.74|4311.24|4310.24|4308.74|893
1640684100000|2021-12-28 09:35:00|4311.74|4310.24|4314.24|4312.74|4314.74|4313.24|4311.24|4309.74|1436
1640684400000|2021-12-28 09:40:00|4313.74|4312.24|4308.24|4306.74|4313.74|4312.24|4308.24|4306.74|3736
1640684700000|2021-12-28 09:45:00|4307.74|4306.24|4308.24|4306.74|4309.74|4308.24|4307.24|4305.74|1334
1640685000000|2021-12-28 09:50:00|||||||||276
1640685300000|2021-12-28 09:55:00|4310.24|4308.74|4310.24|4308.74|4310.74|4309.24|4309.24|4307.74|673
1640685600000|2021-12-28 10:00:00|4309.74|4308.24|4311.44|4309.94|4311.74|4310.24|4309.74|4308.24|808
1640685900000|2021-12-28 10:05:00|4311.24|4309.74|4313.24|4311.74|4313.74|4312.24|4311.24|4309.74|2556
1640686200000|2021-12-28 10:10:00|4313.74|4312.24|4314.74|4313.24|4314.74|4313.24|4313.24|4311.74|5281
1640686500000|2021-12-28 10:15:00|4314.24|4312.74|4313.74|4312.24|4314.74|4313.24|4313.74|4312.24|1383
1640686800000|2021-12-28 10:20:00|4313.24|4311.74|4312.74|4311.24|4313.24|4311.74|4312.24|4310.74|2745
1640687100000|2021-12-28 10:25:00|4312.24|4310.74|4307.74|4306.24|4312.74|4311.24|4307.74|4306.24|2153
1640687400000|2021-12-28 10:30:00|4308.24|4306.74|4311.24|4309.74|4311.74|4310.24|4306.44|4304.94|2701
1640687700000|2021-12-28 10:35:00|4311.44|4309.94|4308.24|4306.74|4311.44|4309.94|4307.74|4306.24|1254
1640688000000|2021-12-28 10:40:00|4307.94|4306.44|4308.24|4306.74|4309.74|4308.24|4307.24|4305.74|1048
1640688300000|2021-12-28 10:45:00|4308.74|4307.24|4306.74|4305.24|4309.24|4307.74|4306.24|4304.74|1141
1640688600000|2021-12-28 10:50:00|4307.24|4305.74|4305.74|4304.24|4307.24|4305.74|4305.44|4303.94|1633
1640688900000|2021-12-28 10:55:00|4306.24|4304.74|4307.24|4305.74|4307.24|4305.74|4305.24|4303.74|2289
1640689200000|2021-12-28 11:00:00|4306.74|4305.24|4304.24|4302.74|4306.74|4305.24|4304.24|4302.74|1890
1640689500000|2021-12-28 11:05:00|4304.74|4303.24|4304.24|4302.74|4304.94|4303.44|4303.74|4302.24|1143
1640689800000|2021-12-28 11:10:00|4304.74|4303.24|4305.74|4304.24|4305.74|4304.24|4304.24|4302.74|992
1640690100000|2021-12-28 11:15:00|4305.24|4303.74|4306.74|4305.24|4306.74|4305.24|4305.24|4303.74|735
1640690400000|2021-12-28 11:20:00|4307.24|4305.74|4307.74|4306.24|4307.74|4306.24|4306.24|4304.74|1997
1640690700000|2021-12-28 11:25:00|4308.24|4306.74|4308.74|4307.24|4309.24|4307.74|4307.74|4306.24|2573
1640691000000|2021-12-28 11:30:00|4307.24|4305.74|4307.74|4306.24|4308.74|4307.24|4307.24|4305.74|1840
1640691300000|2021-12-28 11:35:00|4307.44|4305.94|4306.74|4305.24|4307.74|4306.24|4306.74|4305.24|755
1640691600000|2021-12-28 11:40:00|4306.44|4304.94|4306.74|4305.24|4306.74|4305.24|4305.44|4303.94|480
1640691900000|2021-12-28 11:45:00|4306.24|4304.74|4305.44|4303.94|4306.74|4305.24|4305.24|4303.74|464
1640692200000|2021-12-28 11:50:00|4305.24|4303.74|4306.24|4304.74|4306.24|4304.74|4304.24|4302.74|1112
1640692500000|2021-12-28 11:55:00|4306.74|4305.24|4306.24|4304.74|4306.74|4305.24|4305.74|4304.24|1005
1640692800000|2021-12-28 12:00:00|4305.74|4304.24|4307.74|4306.24|4308.24|4306.74|4305.24|4303.74|2661
1640693100000|2021-12-28 12:05:00|4307.24|4305.74|4307.24|4305.74|4307.74|4306.24|4306.74|4305.24|520
1640693400000|2021-12-28 12:10:00|4307.74|4306.24|4308.24|4306.74|4309.24|4307.74|4307.24|4305.74|474
1640693700000|2021-12-28 12:15:00|4308.44|4306.94|4307.74|4306.24|4308.44|4306.94|4307.24|4305.74|664
1640694000000|2021-12-28 12:20:00|4308.24|4306.74|4311.74|4310.24|4311.74|4310.24|4308.24|4306.74|1028
1640694300000|2021-12-28 12:25:00|4312.24|4310.74|4312.24|4310.74|4313.74|4312.24|4312.24|4310.74|1566
1640694600000|2021-12-28 12:30:00|4312.74|4311.24|4313.24|4311.74|4313.24|4311.74|4312.74|4311.24|789
1640694900000|2021-12-28 12:35:00|4312.74|4311.24|4312.24|4310.74|4312.74|4311.24|4311.74|4310.24|1414
1640695200000|2021-12-28 12:40:00|4311.38|4309.88|4314.88|4313.38|4314.88|4313.38|4310.88|4309.38|1369
1640695500000|2021-12-28 12:45:00|4314.38|4312.88|4316.88|4315.38|4316.88|4315.38|4314.38|4312.88|1822
1640695800000|2021-12-28 12:50:00|4316.38|4314.88|4316.38|4314.88|4316.88|4315.38|4315.38|4313.88|3016
1640696100000|2021-12-28 12:55:00|4316.08|4314.58|4317.88|4316.38|4318.88|4317.38|4315.88|4314.38|1611
1640696400000|2021-12-28 13:00:00|4318.88|4317.38|4320.38|4318.88|4320.38|4318.88|4318.38|4316.88|4335
1640696700000|2021-12-28 13:05:00|4320.58|4319.08|4320.38|4318.88|4321.88|4320.38|4320.38|4318.88|2085
1640697000000|2021-12-28 13:10:00|4319.88|4318.38|4317.88|4316.38|4319.88|4318.38|4317.88|4316.38|923
1640697300000|2021-12-28 13:15:00|4317.58|4316.08|4315.38|4313.88|4317.88|4316.38|4315.08|4313.58|2111
1640697600000|2021-12-28 13:20:00|4315.88|4314.38|4315.88|4314.38|4315.88|4314.38|4314.88|4313.38|1626
1640697900000|2021-12-28 13:25:00|4315.38|4313.88|4313.88|4312.38|4315.88|4314.38|4313.88|4312.38|1970
1640698200000|2021-12-28 13:30:00|4314.38|4312.88|4313.38|4311.88|4314.38|4312.88|4312.88|4311.38|1555
1640698500000|2021-12-28 13:35:00|4313.88|4312.38|4314.88|4313.38|4314.88|4313.38|4312.38|4310.88|1783
1640698800000|2021-12-28 13:40:00|4314.38|4312.88|4314.88|4313.38|4314.88|4313.38|4313.38|4311.88|1051
1640699100000|2021-12-28 13:45:00|4314.38|4312.88|4311.88|4310.38|4314.88|4313.38|4311.88|4310.38|748
1640699400000|2021-12-28 13:50:00|4312.38|4310.88|4309.88|4308.38|4312.38|4310.88|4309.38|4307.88|1205
1640699700000|2021-12-28 13:55:00|4310.38|4308.88|4307.88|4306.38|4311.38|4309.88|4307.88|4306.38|1100
1640700000000|2021-12-28 14:00:00|4308.38|4306.88|4306.38|4304.88|4308.88|4307.38|4306.38|4304.88|2814
1640700300000|2021-12-28 14:05:00|4305.88|4304.38|4304.38|4302.88|4306.88|4305.38|4303.38|4301.88|2142
1640700600000|2021-12-28 14:10:00|4303.88|4302.38|4304.88|4303.38|4304.88|4303.38|4303.88|4302.38|1098
1640700900000|2021-12-28 14:15:00|4305.38|4303.88|4306.88|4305.38|4307.38|4305.88|4305.38|4303.88|1790
1640701200000|2021-12-28 14:20:00|4306.38|4304.88|4305.38|4303.88|4306.88|4305.38|4304.88|4303.38|731
1640701500000|2021-12-28 14:25:00|4305.88|4304.38|4306.58|4305.08|4306.88|4305.38|4304.88|4303.38|1094
1640701800000|2021-12-28 14:30:00|4306.38|4304.88|4306.88|4305.38|4306.88|4305.38|4303.38|4301.88|3357
1640702100000|2021-12-28 14:35:00|4307.88|4306.38|4308.38|4306.88|4310.38|4308.88|4306.38|4304.88|2572
1640702400000|2021-12-28 14:40:00|4308.58|4307.08|4311.38|4309.88|4311.38|4309.88|4308.38|4306.88|2806
1640702700000|2021-12-28 14:45:00|4310.88|4309.38|4308.88|4307.38|4312.38|4310.88|4306.88|4305.38|2760
1640703000000|2021-12-28 14:50:00|4309.38|4307.88|4309.88|4308.38|4309.88|4308.38|4306.88|4305.38|3185
1640703300000|2021-12-28 14:55:00|4310.38|4308.88|4311.38|4309.88|4314.38|4312.88|4310.08|4308.58|2577
1640703600000|2021-12-28 15:00:00|4311.08|4309.58|4311.38|4309.88|4312.38|4310.88|4309.38|4307.88|3846
1640703900000|2021-12-28 15:05:00|4310.88|4309.38|4306.88|4305.38|4311.38|4309.88|4306.88|4305.38|4320
1640704200000|2021-12-28 15:10:00|4306.44|4304.94|4308.44|4306.94|4310.44|4308.94|4305.94|4304.44|3801
1640704500000|2021-12-28 15:15:00|4307.94|4306.44|4305.44|4303.94|4309.94|4308.44|4305.44|4303.94|2327
1640704800000|2021-12-28 15:20:00|4305.94|4304.44|4309.44|4307.94|4309.44|4307.94|4305.94|4304.44|2350
1640705100000|2021-12-28 15:25:00|4308.94|4307.44|4309.44|4307.94|4310.44|4308.94|4307.94|4306.44|3689
1640705400000|2021-12-28 15:30:00|4309.14|4307.64|4311.44|4309.94|4311.44|4309.94|4307.94|4306.44|1425
1640705700000|2021-12-28 15:35:00|4311.94|4310.44|4308.44|4306.94|4312.94|4311.44|4307.94|4306.44|1839
1640706000000|2021-12-28 15:40:00|4308.94|4307.44|4308.44|4306.94|4309.64|4308.14|4306.44|4304.94|2073
1640706300000|2021-12-28 15:45:00|4307.94|4306.44|4308.94|4307.44|4309.94|4308.44|4307.44|4305.94|1599
1640706600000|2021-12-28 15:50:00|4309.44|4307.94|4307.94|4306.44|4310.44|4308.94|4307.94|4306.44|1681
1640706900000|2021-12-28 15:55:00|4308.44|4306.94|4309.44|4307.94|4310.44|4308.94|4308.44|4306.94|1716
1640707200000|2021-12-28 16:00:00|4309.14|4307.64|4311.44|4309.94|4311.44|4309.94|4308.94|4307.44|2526
1640707500000|2021-12-28 16:05:00|4311.14|4309.64|4310.94|4309.44|4311.44|4309.94|4309.44|4307.94|1493
1640707800000|2021-12-28 16:10:00|4311.44|4309.94|4312.44|4310.94|4313.44|4311.94|4310.94|4309.44|3686
1640708100000|2021-12-28 16:15:00|4312.94|4311.44|4312.44|4310.94|4314.44|4312.94|4311.94|4310.44|5276
1640708400000|2021-12-28 16:20:00|4312.94|4311.44|4314.94|4313.44|4316.94|4315.44|4312.94|4311.44|8315
1640708700000|2021-12-28 16:25:00|4314.64|4313.14|4316.94|4315.44|4317.94|4316.44|4311.94|4310.44|14636
1640709000000|2021-12-28 16:30:00|4315.94|4314.44|4313.44|4311.94|4316.94|4315.44|4311.94|4310.44|18491
1640709300000|2021-12-28 16:35:00|4312.94|4311.44|4313.94|4312.44|4313.94|4312.44|4311.94|4310.44|7271
1640709600000|2021-12-28 16:40:00|4313.44|4311.94|4311.44|4309.94|4313.44|4311.94|4311.44|4309.94|2254
1640709900000|2021-12-28 16:45:00|4311.64|4310.14|4313.94|4312.44|4314.44|4312.94|4311.44|4309.94|2299
1640710200000|2021-12-28 16:50:00|4314.44|4312.94|4316.14|4314.64|4316.44|4314.94|4313.94|4312.44|1377
1640710500000|2021-12-28 16:55:00|4315.94|4314.44|4316.44|4314.94|4317.44|4315.94|4315.94|4314.44|821
1640710800000|2021-12-28 17:00:00|4316.64|4315.14|4316.44|4314.94|4316.94|4315.44|4315.44|4313.94|1012
1640711100000|2021-12-28 17:05:00|4316.14|4314.64|4315.94|4314.44|4316.44|4314.94|4315.44|4313.94|641
1640711400000|2021-12-28 17:10:00|4315.44|4313.94|4314.44|4312.94|4316.44|4314.94|4313.94|4312.44|648
1640711700000|2021-12-28 17:15:00|4313.94|4312.44|4313.44|4311.94|4313.94|4312.44|4312.44|4310.94|1552
1640712000000|2021-12-28 17:20:00|4312.94|4311.44|4313.94|4312.44|4314.44|4312.94|4312.44|4310.94|795
1640712300000|2021-12-28 17:25:00|4313.64|4312.14|4309.44|4307.94|4314.44|4312.94|4308.94|4307.44|1502
1640712600000|2021-12-28 17:30:00|4308.94|4307.44|4303.94|4302.44|4310.44|4308.94|4303.94|4302.44|1953
1640712900000|2021-12-28 17:35:00|4304.44|4302.94|4304.94|4303.44|4305.44|4303.94|4303.94|4302.44|995
1640713200000|2021-12-28 17:40:00|4304.44|4302.94|4304.94|4303.44|4305.44|4303.94|4303.94|4302.44|736
1640713500000|2021-12-28 17:45:00|4305.14|4303.64|4304.44|4302.94|4305.44|4303.94|4303.44|4301.94|370
1640713800000|2021-12-28 17:50:00|4303.94|4302.44|4306.44|4304.94|4306.44|4304.94|4303.94|4302.44|447
1640714100000|2021-12-28 17:55:00|4306.14|4304.64|4307.44|4305.94|4307.94|4306.44|4305.94|4304.44|383
1640714400000|2021-12-28 18:00:00|4306.94|4305.44|4309.44|4307.94|4309.44|4307.94|4306.14|4304.64|388
1640714700000|2021-12-28 18:05:00|4309.64|4308.14|4309.44|4307.94|4309.94|4308.44|4308.44|4306.94|73
1640715000000|2021-12-28 18:10:00|4309.94|4308.44|4309.44|4307.94|4309.94|4308.44|4308.44|4306.94|275
1640715300000|2021-12-28 18:15:00|4309.94|4308.44|4308.94|4307.44|4310.44|4308.94|4308.94|4307.44|102
1640715600000|2021-12-28 18:20:00|4309.14|4307.64|4308.44|4306.94|4309.94|4308.44|4307.44|4305.94|76
1640715900000|2021-12-28 18:25:00|4308.64|4307.14|4310.44|4308.94|4310.44|4308.94|4306.94|4305.44|316
1640716200000|2021-12-28 18:30:00|4310.14|4308.64|4308.94|4307.44|4310.44|4308.94|4308.44|4306.94|149
1640716500000|2021-12-28 18:35:00|4309.44|4307.94|4307.94|4306.44|4309.44|4307.94|4307.44|4305.94|138
1640716800000|2021-12-28 18:40:00|4307.64|4306.14|4306.94|4305.44|4309.94|4308.44|4306.94|4305.44|804
1640717100000|2021-12-28 18:45:00|4307.44|4305.94|4308.44|4306.94|4308.44|4306.94|4306.94|4305.44|208
1640717400000|2021-12-28 18:50:00|4308.64|4307.14|4308.94|4307.44|4309.64|4308.14|4308.44|4306.94|124
1640717700000|2021-12-28 18:55:00|4309.44|4307.94|4310.94|4309.44|4311.44|4309.94|4308.44|4306.94|377
1640718000000|2021-12-28 19:00:00|4310.64|4309.14|4305.94|4304.44|4310.94|4309.44|4305.94|4304.44|563
1640718300000|2021-12-28 19:05:00|4306.44|4304.94|4306.44|4304.94|4307.44|4305.94|4305.94|4304.44|564
1640718600000|2021-12-28 19:10:00|4305.94|4304.44|4306.94|4305.44|4307.44|4305.94|4305.94|4304.44|596
1640718900000|2021-12-28 19:15:00|4307.44|4305.94|4308.94|4307.44|4309.94|4308.44|4307.44|4305.94|185
1640719200000|2021-12-28 19:20:00|4309.14|4307.64|4309.44|4307.94|4310.44|4308.94|4308.94|4307.44|107
1640719500000|2021-12-28 19:25:00|4308.94|4307.44|4308.94|4307.44|4309.94|4308.44|4307.94|4306.44|292
1640719800000|2021-12-28 19:30:00|4308.44|4306.94|4308.94|4307.44|4309.44|4307.94|4308.44|4306.94|419
1640720100000|2021-12-28 19:35:00|4308.44|4306.94|4309.44|4307.94|4309.44|4307.94|4308.44|4306.94|184
1640720400000|2021-12-28 19:40:00|4309.14|4307.64|4309.44|4307.94|4309.94|4308.44|4308.94|4307.44|285
1640720700000|2021-12-28 19:45:00|4308.94|4307.44|4309.44|4307.94|4309.44|4307.94|4306.94|4305.44|360
1640721000000|2021-12-28 19:50:00|4308.94|4307.44|4309.44|4307.94|4310.44|4308.94|4307.94|4306.44|618
1640721300000|2021-12-28 19:55:00|4309.14|4307.64|4310.44|4308.94|4310.44|4308.94|4308.44|4306.94|210
1640721600000|2021-12-28 20:00:00|4310.14|4308.64|4308.44|4306.94|4310.44|4308.94|4308.44|4306.94|206
1640721900000|2021-12-28 20:05:00|4307.94|4306.44|4310.44|4308.94|4310.44|4308.94|4307.64|4306.14|239
1640722200000|2021-12-28 20:10:00|4310.14|4308.64|4311.94|4310.44|4311.94|4310.44|4309.94|4308.44|374
1640722500000|2021-12-28 20:15:00|4311.44|4309.94|4310.94|4309.44|4311.44|4309.94|4309.94|4308.44|473
1640722800000|2021-12-28 20:20:00|4310.64|4309.14|4311.44|4309.94|4311.94|4310.44|4310.64|4309.14|331
1640723100000|2021-12-28 20:25:00|4311.64|4310.14|4311.44|4309.94|4312.14|4310.64|4310.94|4309.44|140
1640723400000|2021-12-28 20:30:00|4311.94|4310.44|4311.44|4309.94|4312.94|4311.44|4308.94|4307.44|496
1640723700000|2021-12-28 20:35:00|4311.64|4310.14|4313.44|4311.94|4314.14|4312.64|4311.64|4310.14|1037
1640724000000|2021-12-28 20:40:00|4313.64|4312.14|4315.44|4313.94|4316.94|4315.44|4313.14|4311.64|676
1640724300000|2021-12-28 20:45:00|4314.94|4313.44|4314.64|4313.14|4316.94|4315.44|4313.94|4312.44|697
1640724600000|2021-12-28 20:50:00|4314.94|4313.44|4308.94|4307.44|4314.94|4313.44|4308.44|4306.94|2371
1640724900000|2021-12-28 20:55:00|4308.44|4306.94|4307.94|4306.44|4310.44|4308.94|4306.44|4304.94|2708
1640725200000|2021-12-28 21:00:00|4309.49|4306.49|4313.09|4310.09|4313.29|4310.29|4308.69|4305.69|235
1640725500000|2021-12-28 21:05:00|4312.79|4309.79|4313.59|4310.59|4314.39|4311.39|4312.79|4309.79|0
1640725800000|2021-12-28 21:10:00|4313.09|4310.09|4313.29|4310.29|4313.59|4310.59|4312.29|4309.29|0
1640726100000|2021-12-28 21:15:00|4312.79|4309.79|4313.29|4310.29|4313.79|4310.79|4312.79|4309.79|0
1640726400000|2021-12-28 21:20:00|4313.59|4310.59|4313.29|4310.29|4313.79|4310.79|4313.29|4310.29|0
1640726700000|2021-12-28 21:25:00|4313.59|4310.59|4313.29|4310.29|4313.59|4310.59|4313.29|4310.29|0
1640727000000|2021-12-28 21:30:00|4313.19|4310.19|4312.59|4309.59|4313.19|4310.19|4312.29|4309.29|0
1640727300000|2021-12-28 21:35:00|4312.29|4309.29|4311.99|4308.99|4312.29|4309.29|4311.79|4308.79|0
1640727600000|2021-12-28 21:40:00|4311.79|4308.79|4310.99|4307.99|4311.79|4308.79|4310.69|4307.69|0
1640727900000|2021-12-28 21:45:00|4311.09|4308.09|4310.69|4307.69|4311.49|4308.49|4309.99|4306.99|0
1640728200000|2021-12-28 21:50:00|4310.99|4307.99|4310.49|4307.49|4310.99|4307.99|4309.99|4306.99|0
1640728500000|2021-12-28 21:55:00|4310.19|4307.19|4310.19|4307.19|4310.59|4307.59|4309.69|4306.69|0
1640728800000|2021-12-28 22:00:00|4310.79|4307.79|4310.29|4307.29|4310.79|4307.79|4310.29|4307.29|0
1640729100000|2021-12-28 22:05:00|4310.19|4307.19|4309.89|4306.89|4310.19|4307.19|4309.89|4306.89|0
1640729400000|2021-12-28 22:10:00|4310.09|4307.09|4309.79|4306.79|4310.09|4307.09|4309.69|4306.69|0
1640729700000|2021-12-28 22:15:00|4309.69|4306.69|4309.39|4306.39|4309.99|4306.99|4308.99|4305.99|0
1640730000000|2021-12-28 22:20:00|4309.49|4306.49|4309.39|4306.39|4309.79|4306.79|4309.39|4306.39|0
1640730300000|2021-12-28 22:25:00|4309.29|4306.29|4309.19|4306.19|4309.29|4306.29|4309.19|4306.19|0
1640730600000|2021-12-28 22:30:00|4309.29|4306.29|4309.39|4306.39|4309.49|4306.49|4309.19|4306.19|0
1640730900000|2021-12-28 22:35:00|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|0
1640731200000|2021-12-28 22:40:00|4309.19|4306.19|4309.19|4306.19|4309.29|4306.29|4309.09|4306.09|0
1640731500000|2021-12-28 22:45:00|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|4309.19|4306.19|0
1640731800000|2021-12-28 22:50:00|4309.39|4306.39|4309.39|4306.39|4309.49|4306.49|4309.29|4306.29|0
1640732100000|2021-12-28 22:55:00|4309.29|4306.29|4309.89|4306.89|4309.89|4306.89|4309.29|4306.29|0
1640732400000|2021-12-28 23:00:00|4311.09|4308.09|4310.69|4307.69|4312.69|4309.69|4310.69|4307.69|0
1640732700000|2021-12-28 23:05:00|4310.89|4307.89|4311.99|4308.99|4313.29|4310.29|4310.89|4307.89|0
1640733000000|2021-12-28 23:10:00|4312.29|4309.29|4311.29|4308.29|4312.69|4309.69|4311.29|4308.29|0
1640733300000|2021-12-28 23:15:00|4311.49|4308.49|4313.09|4310.09|4314.59|4311.59|4311.49|4308.49|0
1640733600000|2021-12-28 23:20:00|4313.29|4310.29|4314.59|4311.59|4314.59|4311.59|4312.79|4309.79|0
1640733900000|2021-12-28 23:25:00|4314.09|4311.09|4313.79|4310.79|4314.19|4311.19|4313.59|4310.59|0
1640734200000|2021-12-28 23:30:00|4314.09|4311.09|4314.59|4311.59|4314.89|4311.89|4313.79|4310.79|0
1640734500000|2021-12-28 23:35:00|4314.39|4311.39|4314.59|4311.59|4314.89|4311.89|4313.79|4310.79|0
1640734800000|2021-12-28 23:40:00|4314.89|4311.89|4314.89|4311.89|4315.09|4312.09|4314.09|4311.09|0
1640735100000|2021-12-28 23:45:00|4315.09|4312.09|4316.69|4313.69|4316.89|4313.89|4314.89|4311.89|0
1640735400000|2021-12-28 23:50:00|4316.39|4313.39|4316.39|4313.39|4316.69|4313.69|4315.89|4312.89|0
1640735700000|2021-12-28 23:55:00|4316.19|4313.19|4315.69|4312.69|4316.19|4313.19|4315.39|4312.39|0
1640736000000|2021-12-29 00:00:00|4315.39|4312.39|4314.89|4311.89|4317.19|4314.19|4313.79|4310.79|0
1640736300000|2021-12-29 00:05:00|4314.69|4311.69|4316.19|4313.19|4317.19|4314.19|4314.59|4311.59|0
1640736600000|2021-12-29 00:10:00|4316.39|4313.39|4316.49|4313.49|4317.19|4314.19|4315.29|4312.29|0
1640736900000|2021-12-29 00:15:00|4316.69|4313.69|4314.39|4312.39|4318.19|4316.19|4313.69|4311.69|383
1640737200000|2021-12-29 00:20:00|4314.19|4312.19|4314.19|4312.19|4317.69|4315.69|4313.69|4311.69|158
1640737500000|2021-12-29 00:25:00|4313.69|4311.69|4312.69|4310.69|4314.19|4312.19|4310.69|4308.69|148
1640737800000|2021-12-29 00:30:00|4312.89|4310.89|4309.69|4307.69|4312.89|4310.89|4309.19|4307.19|157
1640738100000|2021-12-29 00:35:00|4309.89|4307.89|4308.89|4306.89|4310.19|4308.19|4308.69|4306.69|108
1640738400000|2021-12-29 00:40:00|4309.19|4307.19|4310.39|4308.39|4310.69|4308.69|4309.19|4307.19|63
1640738700000|2021-12-29 00:45:00|4310.69|4308.69|4312.19|4310.19|4312.69|4310.69|4310.69|4308.69|58
1640739000000|2021-12-29 00:50:00|4312.69|4310.69|4312.39|4310.39|4312.69|4310.69|4311.39|4309.39|46
1640739300000|2021-12-29 00:55:00|4312.19|4310.19|4315.19|4313.19|4315.19|4313.19|4312.19|4310.19|85
1640739600000|2021-12-29 01:00:00|4314.69|4312.69|4316.69|4314.69|4317.19|4315.19|4314.39|4312.39|327
1640739900000|2021-12-29 01:05:00|4317.19|4315.19|4318.39|4316.39|4319.69|4317.69|4317.19|4315.19|257
1640740200000|2021-12-29 01:10:00|4318.69|4316.69|4315.39|4313.39|4318.69|4316.69|4315.39|4313.39|113
1640740500000|2021-12-29 01:15:00|4315.19|4313.19|4311.89|4309.89|4316.69|4314.69|4310.69|4308.69|175
1640740800000|2021-12-29 01:20:00|4311.69|4309.69|4314.19|4312.19|4315.19|4313.19|4311.19|4309.19|111
1640741100000|2021-12-29 01:25:00|4314.69|4312.69|4313.89|4311.89|4315.69|4313.69|4313.19|4311.19|36
1640741400000|2021-12-29 01:30:00|4313.69|4311.69|4305.19|4303.19|4313.89|4311.89|4304.69|4302.69|159
1640741700000|2021-12-29 01:35:00|4305.39|4303.39|4306.69|4304.69|4307.39|4305.39|4304.69|4302.69|49
1640742000000|2021-12-29 01:40:00|4305.89|4303.89|4307.69|4305.69|4307.89|4305.89|4305.69|4303.69|32
1640742300000|2021-12-29 01:45:00|4307.39|4305.39|4306.69|4304.69|4307.89|4305.89|4305.39|4303.39|20
1640742600000|2021-12-29 01:50:00|4306.39|4304.39|4307.19|4305.19|4308.89|4306.89|4305.89|4303.89|70
1640742900000|2021-12-29 01:55:00|4307.39|4305.39|4305.89|4303.89|4307.69|4305.69|4304.69|4302.69|47
1640743200000|2021-12-29 02:00:00|4305.69|4303.69|4302.89|4300.89|4305.89|4303.89|4301.39|4299.39|153
1640743500000|2021-12-29 02:05:00|4303.19|4301.19|4304.19|4302.19|4304.19|4302.19|4302.69|4300.69|33
1640743800000|2021-12-29 02:10:00|4303.89|4301.89|4305.19|4303.19|4305.19|4303.19|4303.69|4301.69|97
1640744100000|2021-12-29 02:15:00|4304.69|4302.69|4304.19|4302.19|4305.69|4303.69|4304.19|4302.19|73
1640744400000|2021-12-29 02:20:00|4304.39|4302.39|4305.39|4303.39|4305.69|4303.69|4304.19|4302.19|33
1640744700000|2021-12-29 02:25:00|4305.69|4303.69|4304.69|4302.69|4305.69|4303.69|4303.89|4301.89|28
1640745000000|2021-12-29 02:30:00|4304.19|4302.19|4304.19|4302.19|4305.19|4303.19|4302.19|4300.19|242
1640745300000|2021-12-29 02:35:00|4304.69|4302.69|4305.69|4303.69|4306.39|4304.39|4304.19|4302.19|38
1640745600000|2021-12-29 02:40:00|4305.89|4303.89|4305.69|4303.69|4306.19|4304.19|4305.19|4303.19|24
1640745900000|2021-12-29 02:45:00|4305.89|4303.89|4305.69|4303.69|4306.39|4304.39|4305.19|4303.19|60
1640746200000|2021-12-29 02:50:00|4305.39|4303.39|4307.19|4305.19|4307.69|4305.69|4305.39|4303.39|31
1640746500000|2021-12-29 02:55:00|4307.39|4305.39|4307.89|4305.89|4307.89|4305.89|4306.69|4304.69|27
1640746800000|2021-12-29 03:00:00|4308.19|4306.19|4307.19|4305.19|4308.19|4306.19|4306.89|4304.89|28
1640747100000|2021-12-29 03:05:00|4306.89|4304.89|4306.69|4304.69|4307.19|4305.19|4305.69|4303.69|29
1640747400000|2021-12-29 03:10:00|4307.69|4305.69|4307.19|4305.19|4307.89|4305.89|4307.19|4305.19|25
1640747700000|2021-12-29 03:15:00|4306.89|4304.89|4306.69|4304.69|4307.19|4305.19|4306.19|4304.19|36
1640748000000|2021-12-29 03:20:00|4307.19|4305.19|4306.19|4304.19|4307.19|4305.19|4306.19|4304.19|18
1640748300000|2021-12-29 03:25:00|4305.69|4303.69|4305.69|4303.69|4305.69|4303.69|4304.39|4302.39|41
1640748600000|2021-12-29 03:30:00|4305.89|4303.89|4307.19|4305.19|4308.69|4306.69|4305.89|4303.89|51
1640748900000|2021-12-29 03:35:00|4307.39|4305.39|4306.19|4304.19|4307.39|4305.39|4306.19|4304.19|35
1640749200000|2021-12-29 03:40:00|4306.39|4304.39|4307.69|4305.69|4307.69|4305.69|4306.19|4304.19|104
1640749500000|2021-12-29 03:45:00|4307.39|4305.39|4308.19|4306.19|4308.69|4306.69|4307.19|4305.19|19
1640749800000|2021-12-29 03:50:00|4308.69|4306.69|4309.89|4307.89|4311.19|4309.19|4308.19|4306.19|77
1640750100000|2021-12-29 03:55:00|4310.19|4308.19|4309.69|4307.69|4310.19|4308.19|4309.19|4307.19|25
1640750400000|2021-12-29 04:00:00|4309.19|4307.19|4308.69|4306.69|4309.69|4307.69|4308.69|4306.69|21
1640750700000|2021-12-29 04:05:00|4308.19|4306.19|4308.69|4306.69|4309.69|4307.69|4308.19|4306.19|17
1640751000000|2021-12-29 04:10:00|4308.89|4306.89|4307.39|4305.39|4309.19|4307.19|4307.19|4305.19|66
1640751300000|2021-12-29 04:15:00|4307.19|4305.19|4307.89|4305.89|4307.89|4305.89|4307.19|4305.19|10
1640751600000|2021-12-29 04:20:00|4307.69|4305.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|39
1640751900000|2021-12-29 04:25:00|4308.69|4306.69|4307.89|4305.89|4308.69|4306.69|4307.69|4305.69|23
1640752200000|2021-12-29 04:30:00|4307.69|4305.69|4308.19|4306.19|4308.19|4306.19|4307.69|4305.69|8
1640752500000|2021-12-29 04:35:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|13
1640752800000|2021-12-29 04:40:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|6
1640753100000|2021-12-29 04:45:00|4307.89|4305.89|4307.69|4305.69|4307.89|4305.89|4307.69|4305.69|20
1640753400000|2021-12-29 04:50:00|4307.89|4305.89|4308.19|4306.19|4308.39|4306.39|4307.89|4305.89|4
1640753700000|2021-12-29 04:55:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|20
1640754000000|2021-12-29 05:00:00|4308.39|4306.39|4307.19|4305.19|4308.39|4306.39|4306.19|4304.19|36
1640754300000|2021-12-29 05:05:00|4307.39|4305.39|4308.19|4306.19|4308.69|4306.69|4307.39|4305.39|35
1640754600000|2021-12-29 05:10:00|4307.69|4305.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|31
1640754900000|2021-12-29 05:15:00|4308.69|4306.69|4309.19|4307.19|4309.69|4307.69|4308.19|4306.19|112
1640755200000|2021-12-29 05:20:00|4308.69|4306.69|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|48
1640755500000|2021-12-29 05:25:00|4307.69|4305.69|4307.19|4305.19|4307.69|4305.69|4306.69|4304.69|38
1640755800000|2021-12-29 05:30:00|4306.89|4304.89|4308.69|4306.69|4308.69|4306.69|4306.69|4304.69|91
1640756100000|2021-12-29 05:35:00|4308.89|4306.89|4311.39|4309.39|4311.69|4309.69|4308.69|4306.69|192
1640756400000|2021-12-29 05:40:00|4311.19|4309.19|4312.69|4310.69|4312.69|4310.69|4310.69|4308.69|118
1640756700000|2021-12-29 05:45:00|4313.19|4311.19|4313.19|4311.19|4313.69|4311.69|4312.69|4310.69|200
1640757000000|2021-12-29 05:50:00|4312.89|4310.89|4312.19|4310.19|4313.19|4311.19|4312.19|4310.19|39
1640757300000|2021-12-29 05:55:00|4312.39|4310.39|4312.69|4310.69|4312.69|4310.69|4311.69|4309.69|37
1640757600000|2021-12-29 06:00:00|4313.19|4311.19|4311.19|4309.19|4313.69|4311.69|4310.89|4308.89|84
1640757900000|2021-12-29 06:05:00|4311.39|4309.39|4309.19|4307.19|4311.39|4309.39|4308.69|4306.69|59
1640758200000|2021-12-29 06:10:00|4309.69|4307.69|4306.19|4304.19|4310.39|4308.39|4306.19|4304.19|257
1640758500000|2021-12-29 06:15:00|4306.69|4304.69|4306.69|4304.69|4307.19|4305.19|4306.19|4304.19|77
1640758800000|2021-12-29 06:20:00|4306.89|4304.89|4307.69|4305.69|4308.19|4306.19|4306.69|4304.69|18
1640759100000|2021-12-29 06:25:00|4307.89|4305.89|4308.19|4306.19|4308.19|4306.19|4307.69|4305.69|0
1640759400000|2021-12-29 06:30:00|4308.69|4306.69|4308.39|4306.39|4309.69|4307.69|4308.19|4306.19|41
1640759700000|2021-12-29 06:35:00|4308.69|4306.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|47
1640760000000|2021-12-29 06:40:00|4308.69|4306.69|4308.39|4306.39|4309.19|4307.19|4308.19|4306.19|21
1640760300000|2021-12-29 06:45:00|4308.69|4306.69|4308.69|4306.69|4309.19|4307.19|4307.69|4305.69|48
1640760600000|2021-12-29 06:50:00|4308.19|4306.19|4307.19|4305.19|4308.89|4306.89|4307.19|4305.19|207
1640760900000|2021-12-29 06:55:00|4307.69|4305.69|4307.69|4305.69|4308.19|4306.19|4307.19|4305.19|171
1640761200000|2021-12-29 07:00:00|4307.44|4305.94|4312.14|4310.64|4312.14|4310.64|4306.44|4304.94|524
1640761500000|2021-12-29 07:05:00|4312.44|4310.94|4310.94|4309.44|4313.44|4311.94|4310.94|4309.44|296
1640761800000|2021-12-29 07:10:00|4311.44|4309.94|4311.44|4309.94|4312.44|4310.94|4310.64|4309.14|218
1640762100000|2021-12-29 07:15:00|4311.94|4310.44|4313.44|4311.94|4313.44|4311.94|4311.94|4310.44|385
1640762400000|2021-12-29 07:20:00|4312.44|4310.94|4311.44|4309.94|4314.94|4313.44|4311.44|4309.94|648
1640762700000|2021-12-29 07:25:00|4310.94|4309.44|4310.94|4309.44|4311.44|4309.94|4309.94|4308.44|360
1640763000000|2021-12-29 07:30:00|4310.64|4309.14|4307.94|4306.44|4310.94|4309.44|4307.94|4306.44|327
1640763300000|2021-12-29 07:35:00|4307.64|4306.14|4308.94|4307.44|4308.94|4307.44|4306.94|4305.44|414
1640763600000|2021-12-29 07:40:00|4309.14|4307.64|4309.64|4308.14|4311.44|4309.94|4308.94|4307.44|238
1640763900000|2021-12-29 07:45:00|4309.44|4307.94|4311.94|4310.44|4312.94|4311.44|4309.44|4307.94|523
1640764200000|2021-12-29 07:50:00|4311.64|4310.14|4311.14|4309.64|4313.64|4312.14|4311.14|4309.64|455
1640764500000|2021-12-29 07:55:00|4311.44|4309.94|4311.64|4310.14|4313.94|4312.44|4310.64|4309.14|523
1640764800000|2021-12-29 08:00:00|4311.44|4309.94|4304.44|4302.94|4314.94|4313.44|4303.44|4301.94|7346
1640765100000|2021-12-29 08:05:00|4303.94|4302.44|4304.44|4302.94|4308.44|4306.94|4302.94|4301.44|4389
1640765400000|2021-12-29 08:10:00|4303.94|4302.44|4302.94|4301.44|4303.94|4302.44|4299.64|4298.14|5832
1640765700000|2021-12-29 08:15:00|4304.14|4302.64|4303.94|4302.44|4308.94|4307.44|4303.94|4302.44|4437
1640766000000|2021-12-29 08:20:00|4304.94|4303.44|4305.44|4303.94|4307.64|4306.14|4302.94|4301.44|3307
1640766300000|2021-12-29 08:25:00|4304.44|4302.94|4306.44|4304.94|4308.94|4307.44|4304.44|4302.94|2066
1640766600000|2021-12-29 08:30:00|4305.94|4304.44|4306.44|4304.94|4307.94|4306.44|4303.94|4302.44|1923
1640766900000|2021-12-29 08:35:00|4306.64|4305.14|4308.44|4306.94|4308.44|4306.94|4304.94|4303.44|1721
1640767200000|2021-12-29 08:40:00|4307.94|4306.44|4308.94|4307.44|4309.94|4308.44|4307.94|4306.44|1304
1640767500000|2021-12-29 08:45:00|4308.44|4306.94|4310.44|4308.94|4311.44|4309.94|4308.44|4306.94|1957
1640767800000|2021-12-29 08:50:00|4309.94|4308.44|4306.44|4304.94|4311.44|4309.94|4305.44|4303.94|2135
1640768100000|2021-12-29 08:55:00|4305.94|4304.44|4307.05|4305.55|4309.44|4307.94|4305.44|4303.94|1615
1640768400000|2021-12-29 09:00:00|4306.55|4305.05|4309.05|4307.55|4310.55|4309.05|4306.55|4305.05|1433
1640768700000|2021-12-29 09:05:00|4309.55|4308.05|4305.05|4303.55|4310.05|4308.55|4303.55|4302.05|2156
1640769000000|2021-12-29 09:10:00|4305.25|4303.75|4305.55|4304.05|4307.55|4306.05|4305.25|4303.75|2142
1640769300000|2021-12-29 09:15:00|4304.55|4303.05|4304.55|4303.05|4306.05|4304.55|4303.55|4302.05|1839
1640769600000|2021-12-29 09:20:00|4304.05|4302.55|4305.05|4303.55|4305.55|4304.05|4302.05|4300.55|1525
1640769900000|2021-12-29 09:25:00|4304.55|4303.05|4307.55|4306.05|4307.55|4306.05|4304.55|4303.05|1789
1640770200000|2021-12-29 09:30:00|4306.55|4305.05|4305.55|4304.05|4307.55|4306.05|4304.05|4302.55|1028
1640770500000|2021-12-29 09:35:00|4306.05|4304.55|4305.55|4304.05|4306.55|4305.05|4305.05|4303.55|1408
1640770800000|2021-12-29 09:40:00|4306.05|4304.55|4306.05|4304.55|4307.55|4306.05|4305.55|4304.05|1238
1640771100000|2021-12-29 09:45:00|4306.25|4304.75|4306.05|4304.55|4307.05|4305.55|4305.55|4304.05|1371
1640771400000|2021-12-29 09:50:00|4306.55|4305.05|4306.05|4304.55|4307.55|4306.05|4305.55|4304.05|838
1640771700000|2021-12-29 09:55:00|4305.75|4304.25|4305.05|4303.55|4306.05|4304.55|4304.55|4303.05|2419
1640772000000|2021-12-29 10:00:00|4305.25|4303.75|4304.55|4303.05|4306.05|4304.55|4304.05|4302.55|656
1640772300000|2021-12-29 10:05:00|4305.05|4303.55|4302.05|4300.55|4305.55|4304.05|4302.05|4300.55|944
1640772600000|2021-12-29 10:10:00|4302.55|4301.05|4301.55|4300.05|4302.55|4301.05|4301.05|4299.55|2880
1640772900000|2021-12-29 10:15:00|4301.25|4299.75|4301.05|4299.55|4303.05|4301.55|4300.55|4299.05|1634
1640773200000|2021-12-29 10:20:00|4300.75|4299.25|4301.55|4300.05|4302.05|4300.55|4300.55|4299.05|1198
1640773500000|2021-12-29 10:25:00|4302.05|4300.55|4302.05|4300.55|4303.05|4301.55|4301.55|4300.05|1156
1640773800000|2021-12-29 10:30:00|4301.55|4300.05|4302.55|4301.05|4303.05|4301.55|4301.05|4299.55|1134
1640774100000|2021-12-29 10:35:00|4302.05|4300.55|4302.05|4300.55|4302.55|4301.05|4301.05|4299.55|1007
1640774400000|2021-12-29 10:40:00|4303.05|4301.55|4305.05|4303.55|4305.05|4303.55|4302.55|4301.05|2118
1640774700000|2021-12-29 10:45:00|4305.55|4304.05|4304.05|4302.55|4306.05|4304.55|4303.55|4302.05|739
1640775000000|2021-12-29 10:50:00|4303.55|4302.05|4302.55|4301.05|4303.55|4302.05|4301.75|4300.25|994
1640775300000|2021-12-29 10:55:00|4302.05|4300.55|4302.05|4300.55|4303.05|4301.55|4301.05|4299.55|1740
1640775600000|2021-12-29 11:00:00|4301.05|4299.55|4299.05|4297.55|4301.55|4300.05|4298.55|4297.05|3285
1640775900000|2021-12-29 11:05:00|4298.55|4297.05|4297.55|4296.05|4300.05|4298.55|4296.55|4295.05|1444
1640776200000|2021-12-29 11:10:00|4298.05|4296.55|4300.55|4299.05|4300.55|4299.05|4298.05|4296.55|586
1640776500000|2021-12-29 11:15:00|4300.05|4298.55|4299.55|4298.05|4301.05|4299.55|4299.55|4298.05|666
1640776800000|2021-12-29 11:20:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.55|4297.05|924
1640777100000|2021-12-29 11:25:00|4299.55|4298.05|4297.05|4295.55|4300.55|4299.05|4297.05|4295.55|825
1640777400000|2021-12-29 11:30:00|4296.55|4295.05|4298.55|4297.05|4298.55|4297.05|4296.05|4294.55|1171
1640777700000|2021-12-29 11:35:00|4299.05|4297.55|4298.55|4297.05|4299.55|4298.05|4297.05|4295.55|1681
1640778000000|2021-12-29 11:40:00|4299.05|4297.55|4299.55|4298.05|4299.55|4298.05|4298.55|4297.05|663
1640778300000|2021-12-29 11:45:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.05|4296.55|508
1640778600000|2021-12-29 11:50:00|4298.55|4297.05|4298.05|4296.55|4299.55|4298.05|4298.05|4296.55|556
1640778900000|2021-12-29 11:55:00|4297.55|4296.05|4299.55|4298.05|4299.55|4298.05|4296.55|4295.05|1276
1640779200000|2021-12-29 12:00:00|4299.25|4297.75|4299.05|4297.55|4299.25|4297.75|4297.55|4296.05|545
1640779500000|2021-12-29 12:05:00|4298.55|4297.05|4298.05|4296.55|4299.55|4298.05|4296.55|4295.05|731
1640779800000|2021-12-29 12:10:00|4298.55|4297.05|4298.05|4296.55|4298.55|4297.05|4297.05|4295.55|1564
1640780100000|2021-12-29 12:15:00|4298.55|4297.05|4296.55|4295.05|4298.55|4297.05|4296.55|4295.05|1828
1640780400000|2021-12-29 12:20:00|4297.05|4295.55|4296.05|4294.55|4297.05|4295.55|4294.55|4293.05|1477
1640780700000|2021-12-29 12:25:00|4296.55|4295.05|4296.55|4295.05|4297.05|4295.55|4296.55|4295.05|2818
1640781000000|2021-12-29 12:30:00|4297.05|4295.55|4293.05|4291.55|4297.05|4295.55|4292.55|4291.05|4735
1640781300000|2021-12-29 12:35:00|4294.05|4292.55|4293.55|4292.05|4294.55|4293.05|4293.05|4291.55|3209
1640781600000|2021-12-29 12:40:00|4294.07|4292.57|4294.57|4293.07|4295.07|4293.57|4294.07|4292.57|1823
1640781900000|2021-12-29 12:45:00|4294.27|4292.77|4292.07|4290.57|4294.57|4293.07|4291.57|4290.07|2092
1640782200000|2021-12-29 12:50:00|4293.07|4291.57|4292.57|4291.07|4293.57|4292.07|4292.07|4290.57|7362
1640782500000|2021-12-29 12:55:00|4292.07|4290.57|4291.07|4289.57|4292.57|4291.07|4291.07|4289.57|1739
1640782800000|2021-12-29 13:00:00|4291.57|4290.07|4289.57|4288.07|4291.57|4290.07|4289.07|4287.57|2358
1640783100000|2021-12-29 13:05:00|4290.07|4288.57|4292.57|4291.07|4292.77|4291.27|4290.07|4288.57|1578
1640783400000|2021-12-29 13:10:00|4292.27|4290.77|4291.77|4290.27|4293.07|4291.57|4291.57|4290.07|1847
1640783700000|2021-12-29 13:15:00|4292.07|4290.57|4292.57|4291.07|4293.57|4292.07|4291.57|4290.07|1051
1640784000000|2021-12-29 13:20:00|4292.77|4291.27|4290.57|4289.07|4293.07|4291.57|4290.57|4289.07|1870
1640784300000|2021-12-29 13:25:00|4291.07|4289.57|4290.27|4288.77|4291.57|4290.07|4289.07|4287.57|2395
1640784600000|2021-12-29 13:30:00|4290.57|4289.07|4287.57|4286.07|4290.57|4289.07|4287.57|4286.07|2073
1640784900000|2021-12-29 13:35:00|4287.07|4285.57|4281.07|4279.57|4287.07|4285.57|4281.07|4279.57|3853
1640785200000|2021-12-29 13:40:00|4281.57|4280.07|4284.07|4282.57|4285.07|4283.57|4281.57|4280.07|1602
1640785500000|2021-12-29 13:45:00|4283.57|4282.07|4284.57|4283.07|4285.77|4284.27|4283.57|4282.07|1529
1640785800000|2021-12-29 13:50:00|4284.27|4282.77|4287.57|4286.07|4287.57|4286.07|4284.07|4282.57|4703
1640786100000|2021-12-29 13:55:00|4288.27|4286.77|4287.57|4286.07|4288.27|4286.77|4287.07|4285.57|1736
1640786400000|2021-12-29 14:00:00|4288.07|4286.57|4291.57|4290.07|4292.27|4290.77|4287.57|4286.07|2148
1640786700000|2021-12-29 14:05:00|4291.27|4289.77|4290.07|4288.57|4291.27|4289.77|4289.07|4287.57|845
1640787000000|2021-12-29 14:10:00|4290.57|4289.07|4290.07|4288.57|4290.57|4289.07|4289.27|4287.77|522
1640787300000|2021-12-29 14:15:00|4290.27|4288.77|4292.57|4291.07|4292.57|4291.07|4290.07|4288.57|1628
1640787600000|2021-12-29 14:20:00|4292.07|4290.57|4292.07|4290.57|4293.07|4291.57|4290.57|4289.07|1321
1640787900000|2021-12-29 14:25:00|4291.57|4290.07|4290.07|4288.57|4292.57|4291.07|4290.07|4288.57|2370
1640788200000|2021-12-29 14:30:00|4290.57|4289.07|4292.57|4291.07|4293.07|4291.57|4286.57|4285.07|4722
1640788500000|2021-12-29 14:35:00|4292.27|4290.77|4291.57|4290.07|4293.07|4291.57|4289.07|4287.57|3113
1640788800000|2021-12-29 14:40:00|4291.77|4290.27|4288.07|4286.57|4294.07|4292.57|4288.07|4286.57|2093
1640789100000|2021-12-29 14:45:00|4288.57|4287.07|4284.07|4282.57|4289.07|4287.57|4282.07|4280.57|2749
1640789400000|2021-12-29 14:50:00|4283.57|4282.07|4286.07|4284.57|4287.07|4285.57|4282.07|4280.57|2156
1640789700000|2021-12-29 14:55:00|4285.57|4284.07|4282.07|4280.57|4285.57|4284.07|4280.07|4278.57|3365
1640790000000|2021-12-29 15:00:00|4282.57|4281.07|4282.77|4281.27|4284.57|4283.07|4280.57|4279.07|4559
1640790300000|2021-12-29 15:05:00|4282.57|4281.07|4286.07|4284.57|4287.07|4285.57|4282.57|4281.07|4664
1640790600000|2021-12-29 15:10:00|4286.42|4284.92|4276.92|4275.42|4287.42|4285.92|4276.42|4274.92|3225
1640790900000|2021-12-29 15:15:00|4277.92|4276.42|4280.42|4278.92|4281.92|4280.42|4271.92|4270.42|7272
1640791200000|2021-12-29 15:20:00|4280.12|4278.62|4280.42|4278.92|4282.92|4281.42|4278.92|4277.42|4871
1640791500000|2021-12-29 15:25:00|4280.12|4278.62|4278.92|4277.42|4282.92|4281.42|4278.92|4277.42|2396
1640791800000|2021-12-29 15:30:00|4279.42|4277.92|4280.42|4278.92|4281.92|4280.42|4276.92|4275.42|3352
1640792100000|2021-12-29 15:35:00|4280.92|4279.42|4278.12|4276.62|4282.92|4281.42|4276.92|4275.42|3735
1640792400000|2021-12-29 15:40:00|4278.42|4276.92|4283.42|4281.92|4284.42|4282.92|4277.42|4275.92|2512
1640792700000|2021-12-29 15:45:00|4282.92|4281.42|4283.42|4281.92|4284.42|4282.92|4281.92|4280.42|3662
1640793000000|2021-12-29 15:50:00|4283.92|4282.42|4285.12|4283.62|4285.42|4283.92|4281.92|4280.42|2462
1640793300000|2021-12-29 15:55:00|4284.92|4283.42|4285.92|4284.42|4286.42|4284.92|4282.42|4280.92|8540
1640793600000|2021-12-29 16:00:00|4285.42|4283.92|4288.92|4287.42|4288.92|4287.42|4284.92|4283.42|2819
1640793900000|2021-12-29 16:05:00|4288.62|4287.12|4285.42|4283.92|4289.42|4287.92|4285.42|4283.92|4249
1640794200000|2021-12-29 16:10:00|4284.92|4283.42|4284.92|4283.42|4286.42|4284.92|4283.62|4282.12|4230
1640794500000|2021-12-29 16:15:00|4284.42|4282.92|4286.42|4284.92|4286.92|4285.42|4284.42|4282.92|4882
1640794800000|2021-12-29 16:20:00|4286.92|4285.42|4289.92|4288.42|4291.92|4290.42|4286.92|4285.42|7865
1640795100000|2021-12-29 16:25:00|4289.42|4287.92|4284.42|4282.92|4289.92|4288.42|4283.42|4281.92|13741
1640795400000|2021-12-29 16:30:00|4284.92|4283.42|4287.42|4285.92|4287.92|4286.42|4282.42|4280.92|19486
1640795700000|2021-12-29 16:35:00|4287.92|4286.42|4284.42|4282.92|4288.42|4286.92|4283.92|4282.42|10303
1640796000000|2021-12-29 16:40:00|4283.92|4282.42|4285.92|4284.42|4285.92|4284.42|4283.42|4281.92|2297
1640796300000|2021-12-29 16:45:00|4286.12|4284.62|4286.92|4285.42|4286.92|4285.42|4285.42|4283.92|2147
1640796600000|2021-12-29 16:50:00|4286.42|4284.92|4286.92|4285.42|4287.92|4286.42|4286.42|4284.92|1126
1640796900000|2021-12-29 16:55:00|4286.62|4285.12|4287.42|4285.92|4288.42|4286.92|4286.42|4284.92|1654
1640797200000|2021-12-29 17:00:00|4286.92|4285.42|4286.42|4284.92|4286.92|4285.42|4284.42|4282.92|1655
1640797500000|2021-12-29 17:05:00|4286.92|4285.42|4282.92|4281.42|4287.42|4285.92|4282.62|4281.12|1026
1640797800000|2021-12-29 17:10:00|4283.12|4281.62|4283.42|4281.92|4284.42|4282.92|4282.92|4281.42|726
1640798100000|2021-12-29 17:15:00|4282.92|4281.42|4283.42|4281.92|4283.92|4282.42|4282.42|4280.92|461
1640798400000|2021-12-29 17:20:00|4283.62|4282.12|4282.92|4281.42|4284.42|4282.92|4282.62|4281.12|670
1640798700000|2021-12-29 17:25:00|4282.42|4280.92|4283.12|4281.62|4283.42|4281.92|4282.42|4280.92|122
1640799000000|2021-12-29 17:30:00|4283.42|4281.92|4283.92|4282.42|4283.92|4282.42|4282.42|4280.92|190
1640799300000|2021-12-29 17:35:00|4284.42|4282.92|4285.92|4284.42|4286.42|4284.92|4283.92|4282.42|1530
1640799600000|2021-12-29 17:40:00|4285.42|4283.92|4285.92|4284.42|4286.42|4284.92|4285.42|4283.92|327
1640799900000|2021-12-29 17:45:00|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|4285.42|4283.92|296
1640800200000|2021-12-29 17:50:00|4286.62|4285.12|4287.92|4286.42|4288.42|4286.92|4286.42|4284.92|497
1640800500000|2021-12-29 17:55:00|4288.42|4286.92|4288.92|4287.42|4288.92|4287.42|4287.42|4285.92|320
1640800800000|2021-12-29 18:00:00|4289.12|4287.62|4290.92|4289.42|4291.42|4289.92|4288.42|4286.92|1311
1640801100000|2021-12-29 18:05:00|4291.12|4289.62|4291.92|4290.42|4292.42|4290.92|4290.92|4289.42|474
1640801400000|2021-12-29 18:10:00|4291.62|4290.12|4291.92|4290.42|4291.92|4290.42|4290.92|4289.42|340
1640801700000|2021-12-29 18:15:00|4291.62|4290.12|4290.92|4289.42|4291.92|4290.42|4290.92|4289.42|212
1640802000000|2021-12-29 18:20:00|4290.62|4289.12|4289.92|4288.42|4290.92|4289.42|4289.62|4288.12|223
1640802300000|2021-12-29 18:25:00|4290.42|4288.92|4289.42|4287.92|4290.42|4288.92|4289.42|4287.92|306
1640802600000|2021-12-29 18:30:00|4289.92|4288.42|4290.42|4288.92|4290.92|4289.42|4289.92|4288.42|62
1640802900000|2021-12-29 18:35:00|4289.92|4288.42|4288.42|4286.92|4290.42|4288.92|4287.92|4286.42|95
1640803200000|2021-12-29 18:40:00|4288.92|4287.42|4289.92|4288.42|4289.92|4288.42|4288.42|4286.92|81
1640803500000|2021-12-29 18:45:00|4289.62|4288.12|4288.92|4287.42|4290.12|4288.62|4288.92|4287.42|66
1640803800000|2021-12-29 18:50:00|4288.42|4286.92|4290.42|4288.92|4290.42|4288.92|4288.42|4286.92|195
1640804100000|2021-12-29 18:55:00|4289.92|4288.42|4290.92|4289.42|4291.92|4290.42|4289.92|4288.42|499
1640804400000|2021-12-29 19:00:00|4290.42|4288.92|4290.42|4288.92|4290.92|4289.42|4289.92|4288.42|72
1640804700000|2021-12-29 19:05:00|4290.92|4289.42|4290.92|4289.42|4291.12|4289.62|4290.42|4288.92|160
1640805000000|2021-12-29 19:10:00|4291.42|4289.92|4292.92|4291.42|4292.92|4291.42|4290.92|4289.42|333
1640805300000|2021-12-29 19:15:00|4292.42|4290.92|4292.92|4291.42|4292.92|4291.42|4291.92|4290.42|76
1640805600000|2021-12-29 19:20:00|4293.12|4291.62|4292.92|4291.42|4293.92|4292.42|4292.92|4291.42|121
1640805900000|2021-12-29 19:25:00|4292.42|4290.92|4293.42|4291.92|4293.42|4291.92|4292.42|4290.92|299
1640806200000|2021-12-29 19:30:00|4293.92|4292.42|4294.92|4293.42|4294.92|4293.42|4293.92|4292.42|323
1640806500000|2021-12-29 19:35:00|4294.42|4292.92|4295.42|4293.92|4295.42|4293.92|4294.42|4292.92|601
1640806800000|2021-12-29 19:40:00|4295.12|4293.62|4294.42|4292.92|4295.12|4293.62|4293.42|4291.92|402
1640807100000|2021-12-29 19:45:00|4293.92|4292.42|4293.42|4291.92|4294.42|4292.92|4293.42|4291.92|101
1640807400000|2021-12-29 19:50:00|4293.92|4292.42|4294.42|4292.92|4294.92|4293.42|4293.92|4292.42|142
1640807700000|2021-12-29 19:55:00|4293.92|4292.42|4293.92|4292.42|4294.92|4293.42|4293.92|4292.42|238
1640808000000|2021-12-29 20:00:00|4293.62|4292.12|4293.92|4292.42|4294.12|4292.62|4292.92|4291.42|324
1640808300000|2021-12-29 20:05:00|4294.12|4292.62|4294.92|4293.42|4295.42|4293.92|4293.92|4292.42|221
1640808600000|2021-12-29 20:10:00|4294.42|4292.92|4293.42|4291.92|4294.42|4292.92|4293.42|4291.92|368
1640808900000|2021-12-29 20:15:00|4293.92|4292.42|4294.92|4293.42|4294.92|4293.42|4293.42|4291.92|213
1640809200000|2021-12-29 20:20:00|4294.42|4292.92|4293.92|4292.42|4294.92|4293.42|4293.42|4291.92|207
1640809500000|2021-12-29 20:25:00|4293.42|4291.92|4293.92|4292.42|4294.92|4293.42|4293.42|4291.92|199
1640809800000|2021-12-29 20:30:00|4294.42|4292.92|4296.92|4295.42|4296.92|4295.42|4294.12|4292.62|476
1640810100000|2021-12-29 20:35:00|4296.62|4295.12|4295.12|4293.62|4297.42|4295.92|4294.42|4292.92|260
1640810400000|2021-12-29 20:40:00|4294.92|4293.42|4296.12|4294.62|4296.92|4295.42|4294.92|4293.42|345
1640810700000|2021-12-29 20:45:00|4296.42|4294.92|4298.42|4296.92|4298.92|4297.42|4296.42|4294.92|635
1640811000000|2021-12-29 20:50:00|4298.92|4297.42|4298.92|4297.42|4299.92|4298.42|4297.12|4295.62|2396
1640811300000|2021-12-29 20:55:00|4298.42|4296.92|4292.12|4290.62|4298.42|4296.92|4291.62|4290.12|2052
1640811600000|2021-12-29 21:00:00|4294.17|4291.17|4294.87|4291.87|4295.67|4292.67|4292.87|4289.87|12196
1640811900000|2021-12-29 21:05:00|4295.17|4292.17|4295.67|4292.67|4296.67|4293.67|4294.87|4291.87|0
1640812200000|2021-12-29 21:10:00|4295.37|4292.37|4292.37|4289.37|4295.37|4292.37|4292.37|4289.37|0
1640812500000|2021-12-29 21:15:00|4292.57|4289.57|4293.67|4290.67|4293.67|4290.67|4292.37|4289.37|0
1640812800000|2021-12-29 21:20:00|4293.37|4290.37|4293.67|4290.67|4294.17|4291.17|4293.37|4290.37|0
1640813100000|2021-12-29 21:25:00|4293.87|4290.87|4293.07|4290.07|4294.17|4291.17|4293.07|4290.07|0
1640813400000|2021-12-29 21:30:00|4293.37|4290.37|4293.37|4290.37|4293.67|4290.67|4293.07|4290.07|0
1640813700000|2021-12-29 21:35:00|4293.07|4290.07|4293.37|4290.37|4293.87|4290.87|4293.07|4290.07|0
1640814000000|2021-12-29 21:40:00|4293.07|4290.07|4293.07|4290.07|4293.37|4290.37|4292.57|4289.57|0
1640814300000|2021-12-29 21:45:00|4293.27|4290.27|4293.07|4290.07|4293.37|4290.37|4292.87|4289.87|0
1640814600000|2021-12-29 21:50:00|4293.37|4290.37|4292.37|4289.37|4293.37|4290.37|4292.37|4289.37|0
1640814900000|2021-12-29 21:55:00|4292.17|4289.17|4292.87|4289.87|4293.27|4290.27|4292.07|4289.07|0
1640815200000|2021-12-29 22:00:00|4293.17|4290.17|4293.37|4290.37|4293.47|4290.47|4293.17|4290.17|0
1640815500000|2021-12-29 22:05:00|4293.17|4290.17|4293.57|4290.57|4293.67|4290.67|4293.17|4290.17|0
1640816100000|2021-12-29 22:15:00|4293.47|4290.47|4293.67|4290.67|4293.67|4290.67|4293.47|4290.47|0
1640816400000|2021-12-29 22:20:00|4293.77|4290.77|4293.77|4290.77|4293.87|4290.87|4293.77|4290.77|0
1640816700000|2021-12-29 22:25:00|4293.87|4290.87|4293.77|4290.77|4293.87|4290.87|4293.77|4290.77|0
1640817000000|2021-12-29 22:30:00|4293.87|4290.87|4293.87|4290.87|4293.87|4290.87|4293.87|4290.87|0
1640817300000|2021-12-29 22:35:00|4293.77|4290.77|4293.47|4290.47|4293.87|4290.87|4293.37|4290.37|0
1640817600000|2021-12-29 22:40:00|4293.37|4290.37|4293.57|4290.57|4293.57|4290.57|4293.37|4290.37|0
1640817900000|2021-12-29 22:45:00|4293.17|4290.17|4293.27|4290.27|4293.37|4290.37|4293.07|4290.07|0
1640818200000|2021-12-29 22:50:00|4293.37|4290.37|4293.27|4290.27|4293.57|4290.57|4293.27|4290.27|0
1640818500000|2021-12-29 22:55:00|4293.47|4290.47|4293.27|4290.27|4293.47|4290.47|4293.27|4290.27|0
1640818800000|2021-12-29 23:00:00|4293.97|4290.97|4288.47|4285.47|4295.67|4292.67|4288.47|4285.47|0
1640819100000|2021-12-29 23:05:00|4288.77|4285.77|4290.07|4287.07|4290.07|4287.07|4288.37|4285.37|0
1640819400000|2021-12-29 23:10:00|4290.17|4287.17|4290.07|4287.07|4290.77|4287.77|4289.77|4286.77|0
1640819700000|2021-12-29 23:15:00|4290.17|4287.17|4288.97|4285.97|4290.57|4287.57|4288.77|4285.77|0
1640820000000|2021-12-29 23:20:00|4289.77|4286.77|4288.97|4285.97|4290.07|4287.07|4288.47|4285.47|0
1640820300000|2021-12-29 23:25:00|4289.27|4286.27|4288.47|4285.47|4289.47|4286.47|4287.67|4284.67|0
1640820600000|2021-12-29 23:30:00|4288.37|4285.37|4288.97|4285.97|4289.47|4286.47|4288.27|4285.27|0
1640820900000|2021-12-29 23:35:00|4288.77|4285.77|4290.07|4287.07|4290.27|4287.27|4288.27|4285.27|0
1640821200000|2021-12-29 23:40:00|4290.27|4287.27|4290.57|4287.57|4290.57|4287.57|4289.47|4286.47|0
1640821500000|2021-12-29 23:45:00|4290.37|4287.37|4290.27|4287.27|4291.57|4288.57|4290.07|4287.07|0
1640821800000|2021-12-29 23:50:00|4290.07|4287.07|4289.27|4286.27|4290.37|4287.37|4288.97|4285.97|0
1640822100000|2021-12-29 23:55:00|4289.37|4286.37|4289.47|4286.47|4290.77|4287.77|4289.27|4286.27|0
1640822400000|2021-12-30 00:00:00|4289.27|4286.27|4288.47|4285.47|4289.77|4286.77|4287.97|4284.97|0
1640822700000|2021-12-30 00:05:00|4288.27|4285.27|4288.47|4285.47|4288.87|4285.87|4287.87|4284.87|0
1640823000000|2021-12-30 00:10:00|4288.77|4285.77|4286.67|4283.67|4289.97|4286.97|4286.17|4283.17|0
1640823300000|2021-12-30 00:15:00|4286.47|4283.47|4282.17|4280.17|4286.67|4283.67|4279.17|4277.17|344
1640823600000|2021-12-30 00:20:00|4282.37|4280.37|4284.17|4282.17|4284.37|4282.37|4281.67|4279.67|103
1640823900000|2021-12-30 00:25:00|4284.37|4282.37|4284.67|4282.67|4285.67|4283.67|4283.17|4281.17|64
1640824200000|2021-12-30 00:30:00|4284.17|4282.17|4286.37|4284.37|4287.17|4285.17|4284.17|4282.17|56
1640824500000|2021-12-30 00:35:00|4286.67|4284.67|4288.67|4286.67|4288.67|4286.67|4286.17|4284.17|19
1640824800000|2021-12-30 00:40:00|4288.17|4286.17|4287.17|4285.17|4288.17|4286.17|4286.67|4284.67|74
1640825100000|2021-12-30 00:45:00|4288.17|4286.17|4289.17|4287.17|4289.67|4287.67|4287.17|4285.17|69
1640825400000|2021-12-30 00:50:00|4288.37|4286.37|4290.17|4288.17|4290.17|4288.17|4287.17|4285.17|89
1640825700000|2021-12-30 00:55:00|4289.67|4287.67|4288.17|4286.17|4289.67|4287.67|4288.17|4286.17|66
1640826000000|2021-12-30 01:00:00|4289.17|4287.17|4288.17|4286.17|4289.67|4287.67|4288.17|4286.17|134
1640826300000|2021-12-30 01:05:00|4288.67|4286.67|4287.67|4285.67|4289.17|4287.17|4287.67|4285.67|98
1640826600000|2021-12-30 01:10:00|4288.17|4286.17|4290.67|4288.67|4290.67|4288.67|4287.67|4285.67|60
1640826900000|2021-12-30 01:15:00|4290.87|4288.87|4292.17|4290.17|4293.17|4291.17|4289.67|4287.67|127
1640827200000|2021-12-30 01:20:00|4291.87|4289.87|4290.67|4288.67|4291.87|4289.87|4289.67|4287.67|74
1640827500000|2021-12-30 01:25:00|4290.87|4288.87|4291.17|4289.17|4292.67|4290.67|4290.87|4288.87|72
1640827800000|2021-12-30 01:30:00|4291.37|4289.37|4292.67|4290.67|4294.17|4292.17|4291.17|4289.17|88
1640828100000|2021-12-30 01:35:00|4292.17|4290.17|4296.17|4294.17|4297.17|4295.17|4292.17|4290.17|126
1640828400000|2021-12-30 01:40:00|4295.87|4293.87|4295.37|4293.37|4296.17|4294.17|4294.67|4292.67|19
1640828700000|2021-12-30 01:45:00|4295.67|4293.67|4295.17|4293.17|4295.87|4293.87|4294.37|4292.37|24
1640829000000|2021-12-30 01:50:00|4294.67|4292.67|4295.17|4293.17|4295.37|4293.37|4294.17|4292.17|3
1640829300000|2021-12-30 01:55:00|4296.17|4294.17|4295.67|4293.67|4296.37|4294.37|4295.17|4293.17|96
1640829600000|2021-12-30 02:00:00|4295.87|4293.87|4297.17|4295.17|4298.37|4296.37|4295.67|4293.67|114
1640829900000|2021-12-30 02:05:00|4296.67|4294.67|4296.17|4294.17|4296.87|4294.87|4295.67|4293.67|32
1640830200000|2021-12-30 02:10:00|4295.67|4293.67|4293.87|4291.87|4295.87|4293.87|4293.67|4291.67|37
1640830500000|2021-12-30 02:15:00|4293.67|4291.67|4294.17|4292.17|4294.67|4292.67|4293.17|4291.17|42
1640830800000|2021-12-30 02:20:00|4293.67|4291.67|4295.17|4293.17|4295.37|4293.37|4293.17|4291.17|8
1640831100000|2021-12-30 02:25:00|4295.67|4293.67|4295.17|4293.17|4295.67|4293.67|4295.17|4293.17|6
1640831400000|2021-12-30 02:30:00|4295.67|4293.67|4294.37|4292.37|4295.67|4293.67|4293.67|4291.67|27
1640831700000|2021-12-30 02:35:00|4294.17|4292.17|4293.37|4291.37|4294.17|4292.17|4292.67|4290.67|17
1640832000000|2021-12-30 02:40:00|4293.17|4291.17|4292.67|4290.67|4293.17|4291.17|4291.87|4289.87|11
1640832300000|2021-12-30 02:45:00|4292.37|4290.37|4292.67|4290.67|4292.67|4290.67|4291.67|4289.67|9
1640832600000|2021-12-30 02:50:00|4292.37|4290.37|4291.37|4289.37|4292.67|4290.67|4291.17|4289.17|17
1640832900000|2021-12-30 02:55:00|4291.17|4289.17|4290.37|4288.37|4291.17|4289.17|4289.67|4287.67|16
1640833200000|2021-12-30 03:00:00|4290.17|4288.17|4292.67|4290.67|4292.67|4290.67|4290.17|4288.17|29
1640833500000|2021-12-30 03:05:00|4292.17|4290.17|4291.87|4289.87|4292.37|4290.37|4291.17|4289.17|36
1640833800000|2021-12-30 03:10:00|4291.67|4289.67|4289.67|4287.67|4291.67|4289.67|4288.67|4286.67|25
1640834100000|2021-12-30 03:15:00|4289.87|4287.87|4290.17|4288.17|4290.67|4288.67|4289.37|4287.37|8
1640834400000|2021-12-30 03:20:00|4289.87|4287.87|4290.37|4288.37|4290.67|4288.67|4289.67|4287.67|2
1640834700000|2021-12-30 03:25:00|4290.17|4288.17|4288.17|4286.17|4290.37|4288.37|4288.17|4286.17|24
1640835000000|2021-12-30 03:30:00|4288.37|4286.37|4288.67|4286.67|4289.87|4287.87|4288.37|4286.37|8
1640835300000|2021-12-30 03:35:00|4288.87|4286.87|4289.37|4287.37|4289.67|4287.67|4288.17|4286.17|8
1640835600000|2021-12-30 03:40:00|4289.67|4287.67|4290.17|4288.17|4290.17|4288.17|4289.37|4287.37|7
1640835900000|2021-12-30 03:45:00|4289.67|4287.67|4289.67|4287.67|4290.67|4288.67|4289.67|4287.67|16
1640836200000|2021-12-30 03:50:00|4290.17|4288.17|4288.67|4286.67|4290.17|4288.17|4288.37|4286.37|42
1640836500000|2021-12-30 03:55:00|4287.87|4285.87|4288.37|4286.37|4288.67|4286.67|4287.67|4285.67|43
1640836800000|2021-12-30 04:00:00|4288.17|4286.17|4288.67|4286.67|4288.87|4286.87|4288.17|4286.17|9
1640837100000|2021-12-30 04:05:00|4288.17|4286.17|4289.37|4287.37|4289.37|4287.37|4288.17|4286.17|4
1640837400000|2021-12-30 04:10:00|4289.17|4287.17|4289.17|4287.17|4289.67|4287.67|4289.17|4287.17|2
1640837700000|2021-12-30 04:15:00|4289.67|4287.67|4292.17|4290.17|4292.67|4290.67|4289.67|4287.67|69
1640838000000|2021-12-30 04:20:00|4292.37|4290.37|4292.17|4290.17|4293.17|4291.17|4292.17|4290.17|12
1640838300000|2021-12-30 04:25:00|4291.67|4289.67|4291.37|4289.37|4291.87|4289.87|4291.17|4289.17|12
1640838600000|2021-12-30 04:30:00|4291.67|4289.67|4291.17|4289.17|4291.67|4289.67|4290.87|4288.87|40
1640838900000|2021-12-30 04:35:00|4290.67|4288.67|4290.67|4288.67|4290.67|4288.67|4290.67|4288.67|15
1640839200000|2021-12-30 04:40:00|4291.17|4289.17|4290.67|4288.67|4291.17|4289.17|4290.67|4288.67|17
1640839500000|2021-12-30 04:45:00|4290.87|4288.87|4291.67|4289.67|4291.67|4289.67|4290.67|4288.67|25
1640839800000|2021-12-30 04:50:00|4291.37|4289.37|4291.67|4289.67|4292.17|4290.17|4291.17|4289.17|7
1640840100000|2021-12-30 04:55:00|4291.37|4289.37|4291.87|4289.87|4292.17|4290.17|4291.17|4289.17|7
1640840400000|2021-12-30 05:00:00|4291.67|4289.67|4293.17|4291.17|4293.67|4291.67|4291.67|4289.67|28
1640840700000|2021-12-30 05:05:00|4292.67|4290.67|4291.67|4289.67|4293.17|4291.17|4291.17|4289.17|15
1640841000000|2021-12-30 05:10:00|4292.17|4290.17|4291.67|4289.67|4292.17|4290.17|4291.67|4289.67|8
1640841300000|2021-12-30 05:15:00|4291.37|4289.37|4292.67|4290.67|4293.37|4291.37|4291.37|4289.37|21
1640841600000|2021-12-30 05:20:00|4292.17|4290.17|4293.67|4291.67|4294.17|4292.17|4291.67|4289.67|18
1640841900000|2021-12-30 05:25:00|4293.87|4291.87|4291.87|4289.87|4293.87|4291.87|4291.67|4289.67|10
1640842200000|2021-12-30 05:30:00|4292.17|4290.17|4292.17|4290.17|4292.17|4290.17|4291.17|4289.17|47
1640842500000|2021-12-30 05:35:00|4291.87|4289.87|4291.67|4289.67|4292.67|4290.67|4291.17|4289.17|27
1640842800000|2021-12-30 05:40:00|4291.37|4289.37|4290.17|4288.17|4291.67|4289.67|4289.67|4287.67|48
1640843100000|2021-12-30 05:45:00|4290.37|4288.37|4290.67|4288.67|4291.67|4289.67|4289.67|4287.67|87
1640843400000|2021-12-30 05:50:00|4290.17|4288.17|4289.87|4287.87|4290.37|4288.37|4288.87|4286.87|33
1640843700000|2021-12-30 05:55:00|4290.17|4288.17|4287.67|4285.67|4290.67|4288.67|4287.67|4285.67|50
1640844000000|2021-12-30 06:00:00|4287.17|4285.17|4289.67|4287.67|4290.67|4288.67|4287.17|4285.17|248
1640844300000|2021-12-30 06:05:00|4289.17|4287.17|4292.17|4290.17|4293.17|4291.17|4288.17|4286.17|110
1640844600000|2021-12-30 06:10:00|4292.37|4290.37|4294.67|4292.67|4294.87|4292.87|4291.67|4289.67|84
1640844900000|2021-12-30 06:15:00|4293.87|4291.87|4293.67|4291.67|4294.17|4292.17|4292.67|4290.67|28
1640845200000|2021-12-30 06:20:00|4293.17|4291.17|4293.17|4291.17|4293.17|4291.17|4291.67|4289.67|96
1640845500000|2021-12-30 06:25:00|4292.67|4290.67|4292.17|4290.17|4293.17|4291.17|4291.67|4289.67|29
1640845800000|2021-12-30 06:30:00|4292.37|4290.37|4292.17|4290.17|4292.67|4290.67|4291.87|4289.87|4
1640846100000|2021-12-30 06:35:00|4291.67|4289.67|4292.67|4290.67|4293.17|4291.17|4291.67|4289.67|29
1640846400000|2021-12-30 06:40:00|4292.87|4290.87|4292.67|4290.67|4293.67|4291.67|4292.67|4290.67|29
1640846700000|2021-12-30 06:45:00|4292.17|4290.17|4291.67|4289.67|4293.17|4291.17|4290.67|4288.67|47
1640847000000|2021-12-30 06:50:00|4291.17|4289.17|4292.17|4290.17|4292.17|4290.17|4290.67|4288.67|94
1640847300000|2021-12-30 06:55:00|4291.87|4289.87|4293.17|4291.17|4293.17|4291.17|4291.17|4289.17|101
1640847600000|2021-12-30 07:00:00|4292.92|4291.42|4291.92|4290.42|4294.42|4292.92|4291.42|4289.92|353
1640847900000|2021-12-30 07:05:00|4291.42|4289.92|4289.42|4287.92|4292.92|4291.42|4288.92|4287.42|200
1640848200000|2021-12-30 07:10:00|4289.62|4288.12|4287.42|4285.92|4289.92|4288.42|4286.92|4285.42|324
1640848500000|2021-12-30 07:15:00|4287.92|4286.42|4287.12|4285.62|4288.42|4286.92|4286.12|4284.62|172
1640848800000|2021-12-30 07:20:00|4287.42|4285.92|4289.42|4287.92|4290.12|4288.62|4285.92|4284.42|547
1640849100000|2021-12-30 07:25:00|4288.92|4287.42|4291.42|4289.92|4291.92|4290.42|4288.92|4287.42|405
1640849400000|2021-12-30 07:30:00|4292.12|4290.62|4293.92|4292.42|4294.62|4293.12|4291.92|4290.42|712
1640849700000|2021-12-30 07:35:00|4293.42|4291.92|4291.62|4290.12|4293.92|4292.42|4290.92|4289.42|445
1640850000000|2021-12-30 07:40:00|4291.42|4289.92|4291.12|4289.62|4291.92|4290.42|4290.92|4289.42|211
1640850300000|2021-12-30 07:45:00|4290.92|4289.42|4291.42|4289.92|4291.42|4289.92|4290.42|4288.92|76
1640850600000|2021-12-30 07:50:00|4290.92|4289.42|4288.92|4287.42|4290.92|4289.42|4287.92|4286.42|543
1640850900000|2021-12-30 07:55:00|4289.12|4287.62|4289.42|4287.92|4289.62|4288.12|4287.42|4285.92|1011
1640851200000|2021-12-30 08:00:00|4290.42|4288.92|4289.42|4287.92|4292.42|4290.92|4288.12|4286.62|3529
1640851500000|2021-12-30 08:05:00|4288.42|4286.92|4291.42|4289.92|4291.92|4290.42|4285.42|4283.92|2881
1640851800000|2021-12-30 08:10:00|4291.92|4290.42|4291.12|4289.62|4291.92|4290.42|4289.92|4288.42|2133
1640852100000|2021-12-30 08:15:00|4291.42|4289.92|4294.42|4292.92|4295.42|4293.92|4290.92|4289.42|1974
1640852400000|2021-12-30 08:20:00|4294.92|4293.42|4294.92|4293.42|4295.42|4293.92|4292.92|4291.42|2977
1640852700000|2021-12-30 08:25:00|4295.42|4293.92|4293.42|4291.92|4295.92|4294.42|4292.92|4291.42|1709
1640853000000|2021-12-30 08:30:00|4293.12|4291.62|4291.92|4290.42|4294.92|4293.42|4291.42|4289.92|1712
1640853300000|2021-12-30 08:35:00|4291.42|4289.92|4287.92|4286.42|4291.42|4289.92|4287.92|4286.42|2072
1640853600000|2021-12-30 08:40:00|4287.53|4286.03|4291.53|4290.03|4291.53|4290.03|4287.53|4286.03|1017
1640853900000|2021-12-30 08:45:00|4291.23|4289.73|4293.53|4292.03|4294.53|4293.03|4290.23|4288.73|1679
1640854200000|2021-12-30 08:50:00|4293.23|4291.73|4295.53|4294.03|4295.53|4294.03|4292.03|4290.53|1376
1640854500000|2021-12-30 08:55:00|4295.03|4293.53|4296.53|4295.03|4296.53|4295.03|4294.23|4292.73|1568
1640854800000|2021-12-30 09:00:00|4296.03|4294.53|4298.53|4297.03|4298.53|4297.03|4294.53|4293.03|2273
1640855100000|2021-12-30 09:05:00|4298.23|4296.73|4300.03|4298.53|4300.03|4298.53|4297.03|4295.53|2787
1640855400000|2021-12-30 09:10:00|4299.03|4297.53|4297.03|4295.53|4300.53|4299.03|4297.03|4295.53|3128
1640855700000|2021-12-30 09:15:00|4297.53|4296.03|4298.03|4296.53|4300.53|4299.03|4297.53|4296.03|2252
1640856000000|2021-12-30 09:20:00|4297.03|4295.53|4298.03|4296.53|4298.53|4297.03|4295.53|4294.03|1738
1640856300000|2021-12-30 09:25:00|4297.73|4296.23|4300.53|4299.03|4300.53|4299.03|4297.03|4295.53|1889
1640856600000|2021-12-30 09:30:00|4301.03|4299.53|4303.03|4301.53|4304.53|4303.03|4300.03|4298.53|2842
1640856900000|2021-12-30 09:35:00|4303.23|4301.73|4305.53|4304.03|4307.53|4306.03|4303.23|4301.73|2126
1640857200000|2021-12-30 09:40:00|4305.23|4303.73|4306.53|4305.03|4308.53|4307.03|4305.23|4303.73|3768
1640857500000|2021-12-30 09:45:00|4306.03|4304.53|4303.53|4302.03|4307.03|4305.53|4303.03|4301.53|2279
1640857800000|2021-12-30 09:50:00|4304.03|4302.53|4304.03|4302.53|4305.53|4304.03|4303.03|4301.53|1222
1640858100000|2021-12-30 09:55:00|4304.53|4303.03|4303.53|4302.03|4305.53|4304.03|4303.03|4301.53|3581
1640858400000|2021-12-30 10:00:00|4304.03|4302.53|4300.53|4299.03|4304.53|4303.03|4300.53|4299.03|2067
1640858700000|2021-12-30 10:05:00|4301.03|4299.53|4297.53|4296.03|4301.53|4300.03|4297.53|4296.03|2123
1640859000000|2021-12-30 10:10:00|4298.03|4296.53|4300.03|4298.53|4301.03|4299.53|4297.53|4296.03|1128
1640859300000|2021-12-30 10:15:00|4299.53|4298.03|4301.53|4300.03|4302.03|4300.53|4299.53|4298.03|1216
1640859600000|2021-12-30 10:20:00|4301.23|4299.73|4298.53|4297.03|4301.53|4300.03|4298.03|4296.53|1434
1640859900000|2021-12-30 10:25:00|4298.23|4296.73|4298.53|4297.03|4299.03|4297.53|4297.03|4295.53|1280
1640860200000|2021-12-30 10:30:00|4298.03|4296.53|4296.03|4294.53|4298.03|4296.53|4296.03|4294.53|834
1640860500000|2021-12-30 10:35:00|4296.53|4295.03|4298.03|4296.53|4298.53|4297.03|4296.53|4295.03|707
1640860800000|2021-12-30 10:40:00|4297.73|4296.23|4297.53|4296.03|4298.03|4296.53|4296.53|4295.03|1258
1640861100000|2021-12-30 10:45:00|4297.23|4295.73|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|1107
1640861400000|2021-12-30 10:50:00|4296.03|4294.53|4292.23|4290.73|4296.03|4294.53|4292.03|4290.53|4262
1640861700000|2021-12-30 10:55:00|4292.03|4290.53|4294.73|4293.23|4296.03|4294.53|4292.03|4290.53|4014
1640862000000|2021-12-30 11:00:00|4295.03|4293.53|4295.03|4293.53|4296.03|4294.53|4293.53|4292.03|2133
1640862300000|2021-12-30 11:05:00|4295.53|4294.03|4297.53|4296.03|4297.53|4296.03|4295.53|4294.03|1284
1640862600000|2021-12-30 11:10:00|4297.03|4295.53|4296.03|4294.53|4297.53|4296.03|4295.53|4294.03|10713
1640862900000|2021-12-30 11:15:00|4296.53|4295.03|4294.03|4292.53|4296.53|4295.03|4294.03|4292.53|766
1640863200000|2021-12-30 11:20:00|4293.53|4292.03|4297.03|4295.53|4297.03|4295.53|4293.53|4292.03|2894
1640863500000|2021-12-30 11:25:00|4296.53|4295.03|4295.03|4293.53|4296.53|4295.03|4294.03|4292.53|1306
1640863800000|2021-12-30 11:30:00|4296.53|4295.03|4298.03|4296.53|4298.53|4297.03|4296.53|4295.03|3595
1640864100000|2021-12-30 11:35:00|4298.53|4297.03|4301.03|4299.53|4301.03|4299.53|4298.53|4297.03|1563
1640864400000|2021-12-30 11:40:00|4301.53|4300.03|4300.53|4299.03|4301.53|4300.03|4300.03|4298.53|579
1640864700000|2021-12-30 11:45:00|4301.03|4299.53|4305.03|4303.53|4305.03|4303.53|4300.73|4299.23|1769
1640865000000|2021-12-30 11:50:00|4305.53|4304.03|4304.53|4303.03|4307.03|4305.53|4303.53|4302.03|2368
1640865300000|2021-12-30 11:55:00|4304.23|4302.73|4305.03|4303.53|4306.03|4304.53|4304.03|4302.53|1281
1640865600000|2021-12-30 12:00:00|4304.53|4303.03|4303.53|4302.03|4304.53|4303.03|4302.03|4300.53|1351
1640865900000|2021-12-30 12:05:00|4303.23|4301.73|4306.53|4305.03|4306.53|4305.03|4302.03|4300.53|2890
1640866200000|2021-12-30 12:10:00|4307.03|4305.53|4309.03|4307.53|4309.03|4307.53|4306.23|4304.73|2228
1640866500000|2021-12-30 12:15:00|4308.53|4307.03|4308.53|4307.03|4309.53|4308.03|4307.53|4306.03|1602
1640866800000|2021-12-30 12:20:00|4309.03|4307.53|4308.53|4307.03|4309.53|4308.03|4307.53|4306.03|1390
1640867100000|2021-12-30 12:25:00|4308.03|4306.53|4309.03|4307.53|4309.03|4307.53|4307.73|4306.23|1777
1640867400000|2021-12-30 12:30:00|4308.73|4307.23|4309.03|4307.53|4309.03|4307.53|4307.53|4306.03|996
1640867700000|2021-12-30 12:35:00|4309.53|4308.03|4309.53|4308.03|4310.03|4308.53|4308.53|4307.03|1306
1640868000000|2021-12-30 12:40:00|4308.61|4307.11|4309.61|4308.11|4310.61|4309.11|4307.61|4306.11|1672
1640868300000|2021-12-30 12:45:00|4309.11|4307.61|4308.11|4306.61|4309.61|4308.11|4307.61|4306.11|2228
1640868600000|2021-12-30 12:50:00|4307.81|4306.31|4306.11|4304.61|4308.11|4306.61|4305.61|4304.11|1234
1640868900000|2021-12-30 12:55:00|4305.81|4304.31|4304.61|4303.11|4306.11|4304.61|4303.61|4302.11|1482
1640869200000|2021-12-30 13:00:00|4304.11|4302.61|4306.61|4305.11|4306.61|4305.11|4303.61|4302.11|3027
1640869500000|2021-12-30 13:05:00|4306.11|4304.61|4307.11|4305.61|4307.61|4306.11|4306.11|4304.61|1378
1640869800000|2021-12-30 13:10:00|4307.61|4306.11|4306.11|4304.61|4307.61|4306.11|4305.61|4304.11|674
1640870100000|2021-12-30 13:15:00|4305.61|4304.11|4305.61|4304.11|4306.11|4304.61|4305.11|4303.61|639
1640870400000|2021-12-30 13:20:00|4305.11|4303.61|4305.11|4303.61|4305.61|4304.11|4304.61|4303.11|433
1640870700000|2021-12-30 13:25:00|4304.61|4303.11|4306.11|4304.61|4306.11|4304.61|4304.61|4303.11|2362
1640871000000|2021-12-30 13:30:00|4306.61|4305.11|4309.11|4307.61|4309.61|4308.11|4306.31|4304.81|2807
1640871300000|2021-12-30 13:35:00|4309.61|4308.11|4309.61|4308.11|4310.11|4308.61|4308.11|4306.61|1453
1640871600000|2021-12-30 13:40:00|4309.81|4308.31|4310.11|4308.61|4310.61|4309.11|4309.11|4307.61|963
1640871900000|2021-12-30 13:45:00|4309.61|4308.11|4309.11|4307.61|4310.61|4309.11|4308.61|4307.11|1396
1640872200000|2021-12-30 13:50:00|4308.61|4307.11|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|551
1640872500000|2021-12-30 13:55:00|4309.61|4308.11|4312.11|4310.61|4312.61|4311.11|4309.61|4308.11|2704
1640872800000|2021-12-30 14:00:00|4311.61|4310.11|4310.61|4309.11|4312.11|4310.61|4310.11|4308.61|1890
1640873100000|2021-12-30 14:05:00|4311.11|4309.61|4308.61|4307.11|4311.11|4309.61|4308.11|4306.61|1244
1640873400000|2021-12-30 14:10:00|4309.11|4307.61|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|819
1640873700000|2021-12-30 14:15:00|4308.61|4307.11|4308.11|4306.61|4309.11|4307.61|4308.11|4306.61|674
1640874000000|2021-12-30 14:20:00|4307.61|4306.11|4308.11|4306.61|4308.31|4306.81|4307.11|4305.61|1861
1640874300000|2021-12-30 14:25:00|4307.61|4306.11|4305.11|4303.61|4307.61|4306.11|4304.81|4303.31|1713
1640874600000|2021-12-30 14:30:00|4305.61|4304.11|4308.11|4306.61|4308.31|4306.81|4304.61|4303.11|3617
1640874900000|2021-12-30 14:35:00|4308.31|4306.81|4311.11|4309.61|4311.11|4309.61|4308.11|4306.61|2405
1640875200000|2021-12-30 14:40:00|4310.61|4309.11|4304.61|4303.11|4311.11|4309.61|4304.61|4303.11|3450
1640875500000|2021-12-30 14:45:00|4304.31|4302.81|4306.61|4305.11|4307.61|4306.11|4304.11|4302.61|2002
1640875800000|2021-12-30 14:50:00|4307.11|4305.61|4305.11|4303.61|4307.61|4306.11|4305.11|4303.61|884
1640876100000|2021-12-30 14:55:00|4305.61|4304.11|4301.11|4299.61|4306.11|4304.61|4301.11|4299.61|3457
1640876400000|2021-12-30 15:00:00|4301.61|4300.11|4302.61|4301.11|4304.61|4303.11|4301.61|4300.11|3084
1640876700000|2021-12-30 15:05:00|4302.11|4300.61|4302.61|4301.11|4303.11|4301.61|4301.11|4299.61|2450
1640877000000|2021-12-30 15:10:00|4302.11|4300.61|4299.11|4297.61|4302.11|4300.61|4298.11|4296.61|4139
1640877300000|2021-12-30 15:15:00|4299.61|4298.11|4302.11|4300.61|4302.11|4300.61|4298.11|4296.61|5111
1640877600000|2021-12-30 15:20:00|4301.61|4300.11|4300.11|4298.61|4301.61|4300.11|4298.81|4297.31|3041
1640877900000|2021-12-30 15:25:00|4300.31|4298.81|4300.61|4299.11|4302.11|4300.61|4299.61|4298.11|1787
1640878200000|2021-12-30 15:30:00|4300.81|4299.31|4304.11|4302.61|4304.11|4302.61|4300.11|4298.61|1864
1640878500000|2021-12-30 15:35:00|4304.31|4302.81|4303.61|4302.11|4305.11|4303.61|4303.61|4302.11|2582
1640878800000|2021-12-30 15:40:00|4304.11|4302.61|4307.11|4305.61|4307.61|4306.11|4303.61|4302.11|2189
1640879100000|2021-12-30 15:45:00|4307.61|4306.11|4306.11|4304.61|4307.61|4306.11|4305.61|4304.11|2366
1640879400000|2021-12-30 15:50:00|4306.61|4305.11|4307.61|4306.11|4307.61|4306.11|4305.61|4304.11|12144
1640879700000|2021-12-30 15:55:00|4307.11|4305.61|4306.11|4304.61|4308.61|4307.11|4306.11|4304.61|1769
1640880000000|2021-12-30 16:00:00|4305.61|4304.11|4307.61|4306.11|4307.61|4306.11|4305.61|4304.11|2853
1640880300000|2021-12-30 16:05:00|4307.81|4306.31|4307.11|4305.61|4308.11|4306.61|4306.61|4305.11|2908
1640880600000|2021-12-30 16:10:00|4307.61|4306.11|4308.11|4306.61|4308.11|4306.61|4306.11|4304.61|2686
1640880900000|2021-12-30 16:15:00|4307.61|4306.11|4307.61|4306.11|4309.61|4308.11|4307.61|4306.11|3023
1640881200000|2021-12-30 16:20:00|4308.11|4306.61|4306.61|4305.11|4308.61|4307.11|4306.11|4304.61|6387
1640881500000|2021-12-30 16:25:00|4307.11|4305.61|4303.31|4301.81|4310.11|4308.61|4302.61|4301.11|20205
1640881800000|2021-12-30 16:30:00|4303.61|4302.11|4305.61|4304.11|4308.61|4307.11|4301.61|4300.11|28556
1640882100000|2021-12-30 16:35:00|4306.11|4304.61|4304.61|4303.11|4307.61|4306.11|4303.11|4301.61|11689
1640882400000|2021-12-30 16:40:00|4305.11|4303.61|4304.61|4303.11|4307.61|4306.11|4303.81|4302.31|2469
1640882700000|2021-12-30 16:45:00|4304.81|4303.31|4307.11|4305.61|4307.11|4305.61|4304.61|4303.11|7712
1640883000000|2021-12-30 16:50:00|4306.61|4305.11|4308.11|4306.61|4308.31|4306.81|4306.11|4304.61|6839
1640883300000|2021-12-30 16:55:00|4308.31|4306.81|4309.61|4308.11|4309.61|4308.11|4308.11|4306.61|6081
1640883600000|2021-12-30 17:00:00|4310.11|4308.61|4311.61|4310.11|4311.61|4310.11|4309.61|4308.11|5964
1640883900000|2021-12-30 17:05:00|4311.11|4309.61|4311.61|4310.11|4312.11|4310.61|4311.11|4309.61|1396
1640884200000|2021-12-30 17:10:00|4311.11|4309.61|4311.11|4309.61|4311.61|4310.11|4310.11|4308.61|975
1640884500000|2021-12-30 17:15:00|4310.81|4309.31|4310.61|4309.11|4312.61|4311.11|4310.11|4308.61|1955
1640884800000|2021-12-30 17:20:00|4310.11|4308.61|4310.11|4308.61|4310.61|4309.11|4310.11|4308.61|748
1640885100000|2021-12-30 17:25:00|4310.61|4309.11|4310.61|4309.11|4311.11|4309.61|4310.11|4308.61|684
1640885400000|2021-12-30 17:30:00|4310.81|4309.31|4310.11|4308.61|4311.11|4309.61|4309.61|4308.11|273
1640885700000|2021-12-30 17:35:00|4310.31|4308.81|4310.11|4308.61|4310.61|4309.11|4309.61|4308.11|454
1640886000000|2021-12-30 17:40:00|4310.31|4308.81|4311.31|4309.81|4311.61|4310.11|4310.11|4308.61|704
1640886300000|2021-12-30 17:45:00|4311.11|4309.61|4311.11|4309.61|4311.61|4310.11|4310.61|4309.11|604
1640886600000|2021-12-30 17:50:00|4311.61|4310.11|4311.11|4309.61|4312.11|4310.61|4311.11|4309.61|462
1640886900000|2021-12-30 17:55:00|4310.61|4309.11|4310.81|4309.31|4311.61|4310.11|4310.61|4309.11|289
1640887200000|2021-12-30 18:00:00|4311.11|4309.61|4309.61|4308.11|4311.11|4309.61|4309.61|4308.11|290
1640887500000|2021-12-30 18:05:00|4309.31|4307.81|4310.11|4308.61|4310.11|4308.61|4309.11|4307.61|86
1640887800000|2021-12-30 18:10:00|4309.81|4308.31|4309.11|4307.61|4309.81|4308.31|4309.11|4307.61|125
1640888100000|2021-12-30 18:15:00|4309.31|4307.81|4306.11|4304.61|4309.61|4308.11|4306.11|4304.61|606
1640888400000|2021-12-30 18:20:00|4306.61|4305.11|4306.11|4304.61|4307.11|4305.61|4305.61|4304.11|757
1640888700000|2021-12-30 18:25:00|4306.31|4304.81|4306.11|4304.61|4306.61|4305.11|4306.11|4304.61|196
1640889000000|2021-12-30 18:30:00|4306.31|4304.81|4307.11|4305.61|4307.11|4305.61|4306.11|4304.61|332
1640889300000|2021-12-30 18:35:00|4306.61|4305.11|4307.11|4305.61|4307.11|4305.61|4306.61|4305.11|284
1640889600000|2021-12-30 18:40:00|4306.61|4305.11|4307.61|4306.11|4307.61|4306.11|4306.11|4304.61|195
1640889900000|2021-12-30 18:45:00|4307.11|4305.61|4307.11|4305.61|4308.11|4306.61|4307.11|4305.61|250
1640890200000|2021-12-30 18:50:00|4307.61|4306.11|4308.61|4307.11|4309.11|4307.61|4307.11|4305.61|193
1640890500000|2021-12-30 18:55:00|4308.11|4306.61|4307.61|4306.11|4308.61|4307.11|4307.61|4306.11|54
1640890800000|2021-12-30 19:00:00|4307.31|4305.81|4304.61|4303.11|4307.61|4306.11|4304.61|4303.11|623
1640891100000|2021-12-30 19:05:00|4304.81|4303.31|4305.11|4303.61|4305.61|4304.11|4303.81|4302.31|380
1640891400000|2021-12-30 19:10:00|4305.61|4304.11|4306.61|4305.11|4306.61|4305.11|4305.11|4303.61|154
1640891700000|2021-12-30 19:15:00|4306.31|4304.81|4307.11|4305.61|4307.61|4306.11|4306.11|4304.61|225
1640892000000|2021-12-30 19:20:00|4307.31|4305.81|4306.81|4305.31|4307.61|4306.11|4306.61|4305.11|94
1640892300000|2021-12-30 19:25:00|4306.61|4305.11|4307.81|4306.31|4308.11|4306.61|4306.61|4305.11|96
1640892600000|2021-12-30 19:30:00|4308.11|4306.61|4307.61|4306.11|4308.61|4307.11|4307.11|4305.61|234
1640892900000|2021-12-30 19:35:00|4308.11|4306.61|4308.61|4307.11|4308.61|4307.11|4307.61|4306.11|91
1640893200000|2021-12-30 19:40:00|4308.31|4306.81|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|80
1640893500000|2021-12-30 19:45:00|4308.81|4307.31|4307.11|4305.61|4309.11|4307.61|4307.11|4305.61|393
1640893800000|2021-12-30 19:50:00|4306.61|4305.11|4307.11|4305.61|4307.11|4305.61|4306.61|4305.11|70
1640894100000|2021-12-30 19:55:00|4306.81|4305.31|4306.11|4304.61|4307.11|4305.61|4305.61|4304.11|843
1640894400000|2021-12-30 20:00:00|4306.61|4305.11|4304.11|4302.61|4306.61|4305.11|4302.61|4301.11|602
1640894700000|2021-12-30 20:05:00|4304.31|4302.81|4303.81|4302.31|4305.11|4303.61|4303.61|4302.11|262
1640895000000|2021-12-30 20:10:00|4304.11|4302.61|4302.61|4301.11|4304.11|4302.61|4302.11|4300.61|331
1640895300000|2021-12-30 20:15:00|4302.81|4301.31|4303.11|4301.61|4303.11|4301.61|4301.11|4299.61|270
1640895600000|2021-12-30 20:20:00|4303.31|4301.81|4302.61|4301.11|4303.61|4302.11|4302.11|4300.61|681
1640895900000|2021-12-30 20:25:00|4302.31|4300.81|4301.61|4300.11|4303.61|4302.11|4301.61|4300.11|322
1640896200000|2021-12-30 20:30:00|4302.11|4300.61|4301.61|4300.11|4303.61|4302.11|4301.31|4299.81|540
1640896500000|2021-12-30 20:35:00|4301.31|4299.81|4300.81|4299.31|4301.81|4300.31|4299.61|4298.11|502
1640896800000|2021-12-30 20:40:00|4300.61|4299.11|4298.61|4297.11|4301.11|4299.61|4298.11|4296.61|522
1640897100000|2021-12-30 20:45:00|4298.11|4296.61|4297.11|4295.61|4299.11|4297.61|4296.11|4294.61|1627
1640897400000|2021-12-30 20:50:00|4295.61|4294.11|4296.61|4295.11|4299.81|4298.31|4293.31|4291.81|2073
1640897700000|2021-12-30 20:55:00|4296.11|4294.61|4296.81|4295.31|4297.61|4296.11|4293.11|4291.61|2805
1640898000000|2021-12-30 21:00:00|4298.56|4295.56|4296.26|4293.26|4300.66|4297.66|4295.76|4292.76|23475
1640898300000|2021-12-30 21:05:00|4295.96|4292.96|4299.06|4296.06|4299.36|4296.36|4295.76|4292.76|0
1640898600000|2021-12-30 21:10:00|4299.36|4296.36|4300.66|4297.66|4301.16|4298.16|4299.06|4296.06|0
1640898900000|2021-12-30 21:15:00|4300.36|4297.36|4300.16|4297.16|4300.86|4297.86|4298.86|4295.86|0
1640899200000|2021-12-30 21:20:00|4299.86|4296.86|4299.36|4296.36|4300.36|4297.36|4299.06|4296.06|0
1640899500000|2021-12-30 21:25:00|4299.46|4296.46|4298.86|4295.86|4299.56|4296.56|4298.86|4295.86|0
1640899800000|2021-12-30 21:30:00|4299.06|4296.06|4298.56|4295.56|4299.06|4296.06|4298.36|4295.36|0
1640900100000|2021-12-30 21:35:00|4298.86|4295.86|4298.86|4295.86|4299.86|4296.86|4298.86|4295.86|0
1640900400000|2021-12-30 21:40:00|4298.56|4295.56|4298.36|4295.36|4299.06|4296.06|4297.56|4294.56|0
1640900700000|2021-12-30 21:45:00|4298.56|4295.56|4297.56|4294.56|4299.36|4296.36|4297.26|4294.26|0
1640901000000|2021-12-30 21:50:00|4297.76|4294.76|4298.36|4295.36|4299.06|4296.06|4297.56|4294.56|0
1640901300000|2021-12-30 21:55:00|4298.16|4295.16|4298.46|4295.46|4299.06|4296.06|4298.06|4295.06|0
1640901600000|2021-12-30 22:00:00|4298.36|4295.36|4298.36|4295.36|4298.46|4295.46|4298.36|4295.36|0
1640901900000|2021-12-30 22:05:00|4298.46|4295.46|4298.76|4295.76|4299.16|4296.16|4298.46|4295.46|0
1640902200000|2021-12-30 22:10:00|4298.86|4295.86|4298.46|4295.46|4298.86|4295.86|4298.16|4295.16|0
1640902500000|2021-12-30 22:15:00|4298.56|4295.56|4298.26|4295.26|4298.86|4295.86|4297.96|4294.96|0
1640902800000|2021-12-30 22:20:00|4298.36|4295.36|4298.16|4295.16|4298.46|4295.46|4297.66|4294.66|0
1640903100000|2021-12-30 22:25:00|4298.06|4295.06|4297.96|4294.96|4298.16|4295.16|4297.96|4294.96|0
1640903400000|2021-12-30 22:30:00|4297.86|4294.86|4298.06|4295.06|4298.16|4295.16|4297.86|4294.86|0
1640903700000|2021-12-30 22:35:00|4297.86|4294.86|4297.86|4294.86|4297.86|4294.86|4297.86|4294.86|0
1640904300000|2021-12-30 22:45:00|4298.16|4295.16|4298.26|4295.26|4298.26|4295.26|4298.16|4295.16|0
1640904900000|2021-12-30 22:55:00|4298.46|4295.46|4298.36|4295.36|4298.46|4295.46|4298.06|4295.06|0
1640905200000|2021-12-30 23:00:00|4300.46|4297.46|4300.86|4297.86|4301.96|4298.96|4299.96|4296.96|0
1640905500000|2021-12-30 23:05:00|4300.76|4297.76|4300.76|4297.76|4301.96|4298.96|4300.36|4297.36|0
1640905800000|2021-12-30 23:10:00|4300.86|4297.86|4300.66|4297.66|4301.26|4298.26|4300.66|4297.66|0
1640906100000|2021-12-30 23:15:00|4300.76|4297.76|4300.86|4297.86|4301.96|4298.96|4300.16|4297.16|0
1640906400000|2021-12-30 23:20:00|4301.06|4298.06|4300.66|4297.66|4301.06|4298.06|4299.86|4296.86|0
1640906700000|2021-12-30 23:25:00|4300.36|4297.36|4300.36|4297.36|4300.36|4297.36|4299.56|4296.56|0
1640907000000|2021-12-30 23:30:00|4300.16|4297.16|4299.36|4296.36|4300.46|4297.46|4298.06|4295.06|0
1640907300000|2021-12-30 23:35:00|4299.06|4296.06|4299.36|4296.36|4299.46|4296.46|4298.26|4295.26|0
1640907600000|2021-12-30 23:40:00|4299.56|4296.56|4299.46|4296.46|4299.56|4296.56|4299.16|4296.16|0
1640907900000|2021-12-30 23:45:00|4299.36|4296.36|4298.86|4295.86|4299.36|4296.36|4298.56|4295.56|0
1640908200000|2021-12-30 23:50:00|4298.56|4295.56|4298.26|4295.26|4298.86|4295.86|4297.56|4294.56|0
1640908500000|2021-12-30 23:55:00|4298.56|4295.56|4299.36|4296.36|4299.56|4296.56|4298.26|4295.26|0
1640908800000|2021-12-31 00:00:00|4299.46|4296.46|4299.06|4296.06|4299.86|4296.86|4298.86|4295.86|0
1640909100000|2021-12-31 00:05:00|4298.86|4295.86|4297.36|4294.36|4299.06|4296.06|4297.26|4294.26|0
1640909400000|2021-12-31 00:10:00|4297.26|4294.26|4297.36|4294.36|4298.26|4295.26|4297.26|4294.26|0
1640909700000|2021-12-31 00:15:00|4297.26|4294.26|4292.86|4289.86|4297.76|4294.76|4292.36|4289.36|0
1640910000000|2021-12-31 00:20:00|4293.16|4290.16|4287.26|4284.26|4293.16|4290.16|4287.26|4284.26|0
1640910300000|2021-12-31 00:25:00|4287.36|4284.36|4280.26|4277.26|4287.96|4284.96|4276.36|4273.36|0
1640910600000|2021-12-31 00:30:00|4280.56|4277.56|4278.46|4275.46|4280.76|4277.76|4278.16|4275.16|0
1640910900000|2021-12-31 00:35:00|4278.36|4275.36|4281.16|4278.16|4281.56|4278.56|4278.16|4275.16|0
1640911200000|2021-12-31 00:40:00|4281.06|4278.06|4279.76|4276.76|4281.06|4278.06|4279.46|4276.46|0
1640911500000|2021-12-31 00:45:00|4279.96|4276.96|4280.26|4277.26|4281.06|4278.06|4279.86|4276.86|0
1640911800000|2021-12-31 00:50:00|4280.36|4277.36|4281.76|4278.76|4282.06|4279.06|4280.26|4277.26|0
1640912100000|2021-12-31 00:55:00|4281.96|4278.96|4280.66|4277.66|4282.06|4279.06|4279.76|4276.76|0
1640912400000|2021-12-31 01:00:00|4280.76|4277.76|4283.86|4280.86|4283.96|4280.96|4280.76|4277.76|0
1640912700000|2021-12-31 01:05:00|4283.96|4280.96|4282.86|4279.86|4284.36|4281.36|4282.56|4279.56|0
1640913000000|2021-12-31 01:10:00|4282.96|4279.96|4282.56|4279.56|4283.36|4280.36|4281.76|4278.76|0
1640913300000|2021-12-31 01:15:00|4282.16|4279.16|4287.96|4284.96|4289.76|4286.76|4282.16|4279.16|0
1640913600000|2021-12-31 01:20:00|4288.36|4285.36|4291.76|4288.76|4293.16|4290.16|4287.46|4284.46|0
1640913900000|2021-12-31 01:25:00|4291.56|4288.56|4292.86|4289.86|4292.86|4289.86|4291.56|4288.56|0
1640914200000|2021-12-31 01:30:00|4293.16|4290.16|4290.06|4287.06|4293.66|4290.66|4289.76|4286.76|0
1640914500000|2021-12-31 01:35:00|4290.36|4287.36|4292.16|4289.16|4292.16|4289.16|4289.56|4286.56|0
1640914800000|2021-12-31 01:40:00|4291.86|4288.86|4293.96|4290.96|4293.96|4290.96|4290.86|4287.86|0
1640915100000|2021-12-31 01:45:00|4294.06|4291.06|4293.66|4290.66|4294.16|4291.16|4292.66|4289.66|0
1640915400000|2021-12-31 01:50:00|4293.96|4290.96|4293.36|4290.36|4295.46|4292.46|4292.36|4289.36|0
1640915700000|2021-12-31 01:55:00|4293.16|4290.16|4295.76|4292.76|4295.76|4292.76|4293.16|4290.16|0
1640916000000|2021-12-31 02:00:00|4295.86|4292.86|4294.16|4291.16|4295.86|4292.86|4293.16|4290.16|0
1640916300000|2021-12-31 02:05:00|4294.46|4291.46|4294.66|4291.66|4295.16|4292.16|4293.96|4290.96|0
1640916600000|2021-12-31 02:10:00|4294.86|4291.86|4292.66|4289.66|4294.86|4291.86|4292.66|4289.66|0
1640916900000|2021-12-31 02:15:00|4292.86|4289.86|4293.66|4290.66|4293.76|4290.76|4292.36|4289.36|0
1640917200000|2021-12-31 02:20:00|4293.16|4290.16|4290.86|4287.86|4293.36|4290.36|4290.06|4287.06|0
1640917500000|2021-12-31 02:25:00|4290.96|4287.96|4290.86|4287.86|4291.56|4288.56|4290.36|4287.36|0
1640917800000|2021-12-31 02:30:00|4290.66|4287.66|4289.06|4286.06|4290.86|4287.86|4288.26|4285.26|0
1640918100000|2021-12-31 02:35:00|4289.26|4286.26|4288.46|4285.46|4289.26|4286.26|4287.96|4284.96|0
1640918400000|2021-12-31 02:40:00|4288.36|4285.36|4288.26|4285.26|4288.46|4285.46|4287.06|4284.06|0
1640918700000|2021-12-31 02:45:00|4288.46|4285.46|4289.56|4286.56|4290.06|4287.06|4288.26|4285.26|0
1640919000000|2021-12-31 02:50:00|4289.66|4286.66|4289.76|4286.76|4290.06|4287.06|4289.26|4286.26|0
1640919300000|2021-12-31 02:55:00|4290.06|4287.06|4289.56|4286.56|4290.06|4287.06|4287.96|4284.96|0
1640919600000|2021-12-31 03:00:00|4289.26|4286.26|4289.66|4286.66|4289.76|4286.76|4287.96|4284.96|0
1640919900000|2021-12-31 03:05:00|4289.56|4286.56|4287.96|4284.96|4289.66|4286.66|4287.96|4284.96|0
1640920200000|2021-12-31 03:10:00|4287.46|4284.46|4285.16|4282.16|4287.46|4284.46|4283.86|4280.86|0
1640920500000|2021-12-31 03:15:00|4285.06|4282.06|4286.46|4283.46|4286.46|4283.46|4284.36|4281.36|0
1640920800000|2021-12-31 03:20:00|4286.16|4283.16|4284.76|4281.76|4286.46|4283.46|4284.16|4281.16|0
1640921100000|2021-12-31 03:25:00|4284.66|4281.66|4285.16|4282.16|4285.16|4282.16|4283.56|4280.56|0
1640921400000|2021-12-31 03:30:00|4285.46|4282.46|4285.76|4282.76|4286.96|4283.96|4284.66|4281.66|0
1640921700000|2021-12-31 03:35:00|4285.96|4282.96|4285.66|4282.66|4286.36|4283.36|4284.66|4281.66|0
1640922000000|2021-12-31 03:40:00|4285.46|4282.46|4284.86|4281.86|4285.66|4282.66|4284.66|4281.66|0
1640922300000|2021-12-31 03:45:00|4285.06|4282.06|4285.46|4282.46|4285.96|4282.96|4284.76|4281.76|0
1640922600000|2021-12-31 03:50:00|4285.16|4282.16|4286.16|4283.16|4286.96|4283.96|4285.16|4282.16|0
1640922900000|2021-12-31 03:55:00|4286.36|4283.36|4286.36|4283.36|4286.46|4283.46|4285.96|4282.96|0
1640923200000|2021-12-31 04:00:00|4286.46|4283.46|4287.96|4284.96|4288.46|4285.46|4286.36|4283.36|0
1640923500000|2021-12-31 04:05:00|4288.26|4285.26|4287.96|4284.96|4288.66|4285.66|4287.96|4284.96|0
1640923800000|2021-12-31 04:10:00|4287.76|4284.76|4287.96|4284.96|4288.46|4285.46|4287.46|4284.46|0
1640924100000|2021-12-31 04:15:00|4288.26|4285.26|4287.76|4284.76|4288.26|4285.26|4287.46|4284.46|0
1640924400000|2021-12-31 04:20:00|4287.96|4284.96|4287.76|4284.76|4288.26|4285.26|4287.36|4284.36|0
1640924700000|2021-12-31 04:25:00|4287.96|4284.96|4287.26|4284.26|4287.96|4284.96|4287.26|4284.26|0
1640925000000|2021-12-31 04:30:00|4287.06|4284.06|4288.16|4285.16|4288.26|4285.26|4286.96|4283.96|0
1640925300000|2021-12-31 04:35:00|4288.26|4285.26|4288.46|4285.46|4288.46|4285.46|4287.76|4284.76|0
1640925600000|2021-12-31 04:40:00|4288.76|4285.76|4288.46|4285.46|4288.76|4285.76|4287.96|4284.96|0
1640925900000|2021-12-31 04:45:00|4288.76|4285.76|4288.76|4285.76|4289.06|4286.06|4288.46|4285.46|0
1640926200000|2021-12-31 04:50:00|4289.06|4286.06|4288.76|4285.76|4289.26|4286.26|4288.46|4285.46|0
1640926500000|2021-12-31 04:55:00|4288.86|4285.86|4289.26|4286.26|4289.56|4286.56|4288.76|4285.76|0
1640926800000|2021-12-31 05:00:00|4289.16|4286.16|4288.46|4285.46|4289.26|4286.26|4287.96|4284.96|0
1640927100000|2021-12-31 05:05:00|4288.36|4285.36|4287.96|4284.96|4288.46|4285.46|4287.46|4284.46|0
1640927400000|2021-12-31 05:10:00|4288.26|4285.26|4289.26|4286.26|4289.26|4286.26|4288.26|4285.26|0
1640927700000|2021-12-31 05:15:00|4289.56|4286.56|4289.26|4286.26|4290.06|4287.06|4289.16|4286.16|0
1640928000000|2021-12-31 05:20:00|4289.16|4286.16|4288.76|4285.76|4289.26|4286.26|4288.66|4285.66|0
1640928300000|2021-12-31 05:25:00|4288.46|4285.46|4288.46|4285.46|4288.76|4285.76|4287.96|4284.96|0
1640928600000|2021-12-31 05:30:00|4288.76|4285.76|4292.66|4289.66|4293.66|4290.66|4288.76|4285.76|0
1640928900000|2021-12-31 05:35:00|4292.36|4289.36|4291.06|4288.06|4292.36|4289.36|4290.86|4287.86|0
1640929200000|2021-12-31 05:40:00|4290.86|4287.86|4290.86|4287.86|4291.06|4288.06|4290.56|4287.56|0
1640929500000|2021-12-31 05:45:00|4290.56|4287.56|4291.16|4288.16|4291.36|4288.36|4290.16|4287.16|0
1640929800000|2021-12-31 05:50:00|4291.06|4288.06|4292.36|4289.36|4292.36|4289.36|4291.06|4288.06|0
1640930100000|2021-12-31 05:55:00|4292.46|4289.46|4292.66|4289.66|4292.86|4289.86|4292.36|4289.36|0
1640930400000|2021-12-31 06:00:00|4292.86|4289.86|4292.36|4289.36|4293.66|4290.66|4291.56|4288.56|0
1640930700000|2021-12-31 06:05:00|4292.66|4289.66|4293.06|4290.06|4294.16|4291.16|4292.66|4289.66|0
1640931000000|2021-12-31 06:10:00|4293.16|4290.16|4292.36|4289.36|4293.16|4290.16|4292.16|4289.16|0
1640931300000|2021-12-31 06:15:00|4292.26|4289.26|4292.86|4289.86|4292.86|4289.86|4292.16|4289.16|0
1640931600000|2021-12-31 06:20:00|4293.16|4290.16|4291.56|4288.56|4293.26|4290.26|4290.66|4287.66|0
1640931900000|2021-12-31 06:25:00|4291.46|4288.46|4291.36|4288.36|4291.86|4288.86|4291.16|4288.16|0
1640932200000|2021-12-31 06:30:00|4291.56|4288.56|4291.06|4288.06|4291.56|4288.56|4290.86|4287.86|0
1640932500000|2021-12-31 06:35:00|4290.96|4287.96|4290.86|4287.86|4291.06|4288.06|4290.16|4287.16|0
1640932800000|2021-12-31 06:40:00|4291.06|4288.06|4291.36|4288.36|4291.76|4288.76|4291.06|4288.06|0
1640933100000|2021-12-31 06:45:00|4291.16|4288.16|4290.96|4287.96|4291.36|4288.36|4290.86|4287.86|0
1640933400000|2021-12-31 06:50:00|4291.06|4288.06|4290.96|4287.96|4291.06|4288.06|4290.66|4287.66|0
1640933700000|2021-12-31 06:55:00|4290.86|4287.86|4290.66|4287.66|4291.36|4288.36|4290.36|4287.36|0
1640934000000|2021-12-31 07:00:00|4290.86|4287.86|4292.16|4289.16|4292.36|4289.36|4290.66|4287.66|0
1640934300000|2021-12-31 07:05:00|4292.36|4289.36|4292.86|4289.86|4292.86|4289.86|4292.36|4289.36|0
1640934600000|2021-12-31 07:10:00|4293.16|4290.16|4293.66|4290.66|4293.66|4290.66|4292.86|4289.86|0
1640934900000|2021-12-31 07:15:00|4293.96|4290.96|4293.76|4290.76|4294.16|4291.16|4292.86|4289.86|0
1640935200000|2021-12-31 07:20:00|4293.66|4290.66|4293.16|4290.16|4293.96|4290.96|4293.16|4290.16|0
1640935500000|2021-12-31 07:25:00|4293.06|4290.06|4293.16|4290.16|4293.16|4290.16|4292.76|4289.76|0
1640935800000|2021-12-31 07:30:00|4293.06|4290.06|4293.16|4290.16|4293.36|4290.36|4292.66|4289.66|0
1640936100000|2021-12-31 07:35:00|4292.86|4289.86|4293.66|4290.66|4293.96|4290.96|4292.66|4289.66|0
1640936400000|2021-12-31 07:40:00|4293.56|4290.56|4293.96|4290.96|4293.96|4290.96|4293.36|4290.36|0
1640936700000|2021-12-31 07:45:00|4293.66|4290.66|4292.66|4289.66|4294.16|4291.16|4292.36|4289.36|0
1640937000000|2021-12-31 07:50:00|4292.86|4289.86|4291.56|4288.56|4293.36|4290.36|4291.36|4288.36|0
1640937300000|2021-12-31 07:55:00|4291.86|4288.86|4293.16|4290.16|4293.16|4290.16|4291.36|4288.36|0
1640937600000|2021-12-31 08:00:00|4293.06|4290.06|4294.46|4291.46|4294.96|4291.96|4292.86|4289.86|0
1640937900000|2021-12-31 08:05:00|4294.66|4291.66|4294.96|4291.96|4294.96|4291.96|4293.16|4290.16|0
1640938200000|2021-12-31 08:10:00|4295.46|4292.46|4296.76|4293.76|4297.26|4294.26|4295.46|4292.46|0
1640938500000|2021-12-31 08:15:00|4297.06|4294.06|4294.66|4291.66|4297.56|4294.56|4294.46|4291.46|0
1640938800000|2021-12-31 08:20:00|4294.96|4291.96|4294.66|4291.66|4295.46|4292.46|4294.46|4291.46|0
1640939100000|2021-12-31 08:25:00|4294.96|4291.96|4295.26|4292.26|4295.76|4292.76|4294.66|4291.66|0
1640939400000|2021-12-31 08:30:00|4295.06|4292.06|4297.06|4294.06|4297.06|4294.06|4295.06|4292.06|0
1640939700000|2021-12-31 08:35:00|4296.76|4293.76|4295.76|4292.76|4296.76|4293.76|4295.46|4292.46|0
1640940000000|2021-12-31 08:40:00|4295.46|4292.46|4296.76|4293.76|4296.76|4293.76|4294.96|4291.96|0
1640940300000|2021-12-31 08:45:00|4296.66|4293.66|4295.76|4292.76|4297.56|4294.56|4295.76|4292.76|0
1640940600000|2021-12-31 08:50:00|4295.96|4292.96|4295.46|4292.46|4295.96|4292.96|4295.46|4292.46|0
1640940900000|2021-12-31 08:55:00|4295.36|4292.36|4294.96|4291.96|4295.46|4292.46|4294.16|4291.16|0
1640941200000|2021-12-31 09:00:00|4294.66|4291.66|4294.66|4291.66|4294.96|4291.96|4294.16|4291.16|0
1640941500000|2021-12-31 09:05:00|4294.86|4291.86|4296.76|4293.76|4296.76|4293.76|4294.46|4291.46|0
1640941800000|2021-12-31 09:10:00|4296.46|4293.46|4296.26|4293.26|4296.76|4293.76|4296.26|4293.26|0
1640942100000|2021-12-31 09:15:00|4296.36|4293.36|4292.26|4289.26|4296.46|4293.46|4292.26|4289.26|0
1640942400000|2021-12-31 09:20:00|4292.36|4289.36|4291.86|4288.86|4292.86|4289.86|4291.06|4288.06|0
1640942700000|2021-12-31 09:25:00|4291.56|4288.56|4292.66|4289.66|4292.86|4289.86|4291.56|4288.56|0
1640943000000|2021-12-31 09:30:00|4292.36|4289.36|4292.66|4289.66|4293.16|4290.16|4292.36|4289.36|0
1640943300000|2021-12-31 09:35:00|4292.76|4289.76|4293.66|4290.66|4293.66|4290.66|4292.76|4289.76|0
1640943600000|2021-12-31 09:40:00|4293.76|4290.76|4294.06|4291.06|4294.46|4291.46|4293.66|4290.66|0
1640943900000|2021-12-31 09:45:00|4294.16|4291.16|4293.66|4290.66|4294.46|4291.46|4293.66|4290.66|0
1640944200000|2021-12-31 09:50:00|4293.96|4290.96|4294.16|4291.16|4294.66|4291.66|4293.96|4290.96|0
1640944500000|2021-12-31 09:55:00|4294.46|4291.46|4294.66|4291.66|4294.66|4291.66|4294.16|4291.16|0
1640944800000|2021-12-31 10:00:00|4294.96|4291.96|4293.66|4290.66|4294.96|4291.96|4293.66|4290.66|0
1640945100000|2021-12-31 10:05:00|4293.36|4290.36|4293.16|4290.16|4293.96|4290.96|4292.86|4289.86|0
1640945400000|2021-12-31 10:10:00|4293.06|4290.06|4293.16|4290.16|4293.36|4290.36|4292.86|4289.86|0
1640945700000|2021-12-31 10:15:00|4293.26|4290.26|4293.16|4290.16|4293.36|4290.36|4293.06|4290.06|0
1640946000000|2021-12-31 10:20:00|4293.06|4290.06|4292.76|4289.76|4293.16|4290.16|4292.36|4289.36|0
1640946300000|2021-12-31 10:25:00|4292.86|4289.86|4293.66|4290.66|4293.66|4290.66|4292.66|4289.66|0
1640946600000|2021-12-31 10:30:00|4293.96|4290.96|4293.96|4290.96|4294.46|4291.46|4293.66|4290.66|0
1640946900000|2021-12-31 10:35:00|4293.66|4290.66|4292.86|4289.86|4293.96|4290.96|4292.86|4289.86|0
1640947200000|2021-12-31 10:40:00|4292.66|4289.66|4291.36|4288.36|4292.66|4289.66|4290.36|4287.36|0
1640947500000|2021-12-31 10:45:00|4291.56|4288.56|4290.56|4287.56|4291.86|4288.86|4290.36|4287.36|0
1640947800000|2021-12-31 10:50:00|4290.86|4287.86|4290.86|4287.86|4291.06|4288.06|4290.06|4287.06|0
1640948100000|2021-12-31 10:55:00|4291.06|4288.06|4290.86|4287.86|4291.56|4288.56|4290.66|4287.66|0
1640948400000|2021-12-31 11:00:00|4290.56|4287.56|4290.06|4287.06|4291.46|4288.46|4290.06|4287.06|0
1640948700000|2021-12-31 11:05:00|4289.76|4286.76|4287.26|4284.26|4289.76|4286.76|4286.96|4283.96|0
1640949000000|2021-12-31 11:10:00|4287.06|4284.06|4288.46|4285.46|4288.46|4285.46|4286.96|4283.96|0
1640949300000|2021-12-31 11:15:00|4288.66|4285.66|4289.06|4286.06|4289.56|4286.56|4288.46|4285.46|0
1640949600000|2021-12-31 11:20:00|4289.26|4286.26|4289.56|4286.56|4290.36|4287.36|4289.06|4286.06|0
1640949900000|2021-12-31 11:25:00|4289.36|4286.36|4290.36|4287.36|4290.86|4287.86|4289.06|4286.06|0
1640950200000|2021-12-31 11:30:00|4290.06|4287.06|4289.06|4286.06|4290.06|4287.06|4288.86|4285.86|0
1640950500000|2021-12-31 11:35:00|4288.76|4285.76|4289.06|4286.06|4289.26|4286.26|4288.76|4285.76|0
1640950800000|2021-12-31 11:40:00|4289.26|4286.26|4289.06|4286.06|4290.16|4287.16|4288.86|4285.86|0
1640951100000|2021-12-31 11:45:00|4289.26|4286.26|4289.06|4286.06|4289.26|4286.26|4289.06|4286.06|0
1640951400000|2021-12-31 11:50:00|4289.06|4286.06|4287.46|4284.46|4289.06|4286.06|4286.46|4283.46|0
1640951700000|2021-12-31 11:55:00|4287.76|4284.76|4286.16|4283.16|4287.96|4284.96|4284.86|4281.86|0
1640952000000|2021-12-31 12:00:00|4286.46|4283.46|4284.16|4281.16|4286.46|4283.46|4284.16|4281.16|0
1640952300000|2021-12-31 12:05:00|4283.86|4280.86|4282.56|4279.56|4284.36|4281.36|4281.76|4278.76|0
1640952600000|2021-12-31 12:10:00|4282.86|4279.86|4285.16|4282.16|4285.96|4282.96|4282.86|4279.86|0
1640952900000|2021-12-31 12:15:00|4285.66|4282.66|4286.96|4283.96|4287.26|4284.26|4285.46|4282.46|0
1640953200000|2021-12-31 12:20:00|4286.66|4283.66|4288.76|4285.76|4288.76|4285.76|4286.46|4283.46|0
1640953500000|2021-12-31 12:25:00|4288.46|4285.46|4290.06|4287.06|4290.06|4287.06|4288.26|4285.26|0
1640953800000|2021-12-31 12:30:00|4290.36|4287.36|4290.36|4287.36|4291.06|4288.06|4289.66|4286.66|0
1640954100000|2021-12-31 12:35:00|4290.06|4287.06|4290.06|4287.06|4290.56|4287.56|4289.76|4286.76|0
1640954400000|2021-12-31 12:40:00|4289.96|4286.96|4293.16|4290.16|4293.36|4290.36|4289.96|4286.96|0
1640954700000|2021-12-31 12:45:00|4292.86|4289.86|4292.86|4289.86|4293.66|4290.66|4292.66|4289.66|0
1640955000000|2021-12-31 12:50:00|4292.66|4289.66|4293.66|4290.66|4293.66|4290.66|4292.66|4289.66|0
1640955300000|2021-12-31 12:55:00|4293.36|4290.36|4292.86|4289.86|4294.16|4291.16|4292.66|4289.66|0
1640955600000|2021-12-31 13:00:00|4293.16|4290.16|4291.86|4288.86|4293.16|4290.16|4291.36|4288.36|0
1640955900000|2021-12-31 13:05:00|4292.16|4289.16|4291.86|4288.86|4292.66|4289.66|4291.06|4288.06|0
1640956200000|2021-12-31 13:10:00|4292.16|4289.16|4291.56|4288.56|4293.16|4290.16|4291.56|4288.56|0
1640956500000|2021-12-31 13:15:00|4291.76|4288.76|4292.36|4289.36|4292.86|4289.86|4291.36|4288.36|0
1640956800000|2021-12-31 13:20:00|4292.66|4289.66|4292.36|4289.36|4292.66|4289.66|4291.56|4288.56|0
1640957100000|2021-12-31 13:25:00|4292.46|4289.46|4292.66|4289.66|4292.86|4289.86|4292.36|4289.36|0
1640957400000|2021-12-31 13:30:00|4292.46|4289.46|4292.36|4289.36|4292.86|4289.86|4292.16|4289.16|0
1640957700000|2021-12-31 13:35:00|4292.16|4289.16|4294.16|4291.16|4295.46|4292.46|4291.56|4288.56|0
1640958000000|2021-12-31 13:40:00|4294.26|4291.26|4294.66|4291.66|4294.96|4291.96|4293.36|4290.36|0
1640958300000|2021-12-31 13:45:00|4294.46|4291.46|4293.36|4290.36|4294.66|4291.66|4292.86|4289.86|0
1640958600000|2021-12-31 13:50:00|4292.86|4289.86|4294.16|4291.16|4294.66|4291.66|4291.56|4288.56|0
1640958900000|2021-12-31 13:55:00|4294.46|4291.46|4292.66|4289.66|4294.66|4291.66|4292.36|4289.36|0
1640959200000|2021-12-31 14:00:00|4292.86|4289.86|4293.66|4290.66|4294.46|4291.46|4292.36|4289.36|0
1640959500000|2021-12-31 14:05:00|4293.76|4290.76|4294.46|4291.46|4294.96|4291.96|4293.76|4290.76|0
1640959800000|2021-12-31 14:10:00|4294.66|4291.66|4293.66|4290.66|4294.66|4291.66|4293.36|4290.36|0
1640960100000|2021-12-31 14:15:00|4293.96|4290.96|4292.36|4289.36|4294.46|4291.46|4291.56|4288.56|0
1640960400000|2021-12-31 14:20:00|4292.86|4289.86|4292.66|4289.66|4293.66|4290.66|4292.16|4289.16|0
1640960700000|2021-12-31 14:25:00|4292.26|4289.26|4292.16|4289.16|4292.86|4289.86|4291.86|4288.86|0
1640961000000|2021-12-31 14:30:00|4291.96|4288.96|4302.96|4299.96|4303.16|4300.16|4291.06|4288.06|0
1640961300000|2021-12-31 14:35:00|4303.16|4300.16|4302.96|4299.96|4303.96|4300.96|4300.66|4297.66|0
1640961600000|2021-12-31 14:40:00|4302.66|4299.66|4295.96|4292.96|4304.76|4301.76|4295.46|4292.46|0
1640961900000|2021-12-31 14:45:00|4296.26|4293.26|4293.66|4290.66|4298.56|4295.56|4291.56|4288.56|0
1640962200000|2021-12-31 14:50:00|4293.36|4290.36|4298.06|4295.06|4298.06|4295.06|4292.36|4289.36|0
1640962500000|2021-12-31 14:55:00|4297.76|4294.76|4292.86|4289.86|4300.36|4297.36|4290.36|4287.36|0
1640962800000|2021-12-31 15:00:00|4293.16|4290.16|4290.36|4287.36|4294.66|4291.66|4284.36|4281.36|0
1640963100000|2021-12-31 15:05:00|4290.56|4287.56|4294.66|4291.66|4297.26|4294.26|4289.76|4286.76|0
1640963400000|2021-12-31 15:10:00|4294.96|4291.96|4293.16|4290.16|4295.96|4292.96|4292.16|4289.16|0
1640963700000|2021-12-31 15:15:00|4292.86|4289.86|4297.26|4294.26|4298.56|4295.56|4292.36|4289.36|0
1640964000000|2021-12-31 15:20:00|4297.06|4294.06|4292.66|4289.66|4297.06|4294.06|4292.16|4289.16|0
1640964300000|2021-12-31 15:25:00|4292.86|4289.86|4295.96|4292.96|4296.76|4293.76|4291.86|4288.86|0
1640964600000|2021-12-31 15:30:00|4295.76|4292.76|4289.76|4286.76|4296.46|4293.46|4289.26|4286.26|0
1640964900000|2021-12-31 15:35:00|4289.56|4286.56|4289.26|4286.26|4292.16|4289.16|4287.76|4284.76|0
1640965200000|2021-12-31 15:40:00|4289.36|4286.36|4290.36|4287.36|4290.36|4287.36|4286.46|4283.46|0
1640965500000|2021-12-31 15:45:00|4290.06|4287.06|4289.76|4286.76|4291.46|4288.46|4288.26|4285.26|0
1640965800000|2021-12-31 15:50:00|4290.06|4287.06|4292.36|4289.36|4293.16|4290.16|4286.96|4283.96|0
1640966100000|2021-12-31 15:55:00|4292.16|4289.16|4293.66|4290.66|4294.16|4291.16|4291.86|4288.86|0
1640966400000|2021-12-31 16:00:00|4293.76|4290.76|4291.56|4288.56|4295.46|4292.46|4289.76|4286.76|0
1640966700000|2021-12-31 16:05:00|4291.36|4288.36|4291.06|4288.06|4291.86|4288.86|4289.26|4286.26|0
1640967000000|2021-12-31 16:10:00|4290.86|4287.86|4292.16|4289.16|4294.66|4291.66|4290.06|4287.06|0
1640967300000|2021-12-31 16:15:00|4291.86|4288.86|4294.16|4291.16|4295.26|4292.26|4291.06|4288.06|0
1640967600000|2021-12-31 16:20:00|4293.96|4290.96|4294.46|4291.46|4295.26|4292.26|4293.96|4290.96|0
1640967900000|2021-12-31 16:25:00|4294.16|4291.16|4294.96|4291.96|4295.26|4292.26|4294.16|4291.16|0
1640968200000|2021-12-31 16:30:00|4292.65|4289.65|4290.85|4287.85|4292.95|4289.95|4290.05|4287.05|0
1640968500000|2021-12-31 16:35:00|4290.55|4287.55|4290.05|4287.05|4290.85|4287.85|4288.55|4285.55|0
1640968800000|2021-12-31 16:40:00|4290.35|4287.35|4291.35|4288.35|4291.65|4288.65|4289.85|4286.85|0
1640969100000|2021-12-31 16:45:00|4291.65|4288.65|4290.55|4287.55|4292.35|4289.35|4289.85|4286.85|0
1640969400000|2021-12-31 16:50:00|4290.35|4287.35|4288.05|4285.05|4290.35|4287.35|4286.15|4283.15|0
1640969700000|2021-12-31 16:55:00|4287.75|4284.75|4286.45|4283.45|4289.55|4286.55|4285.95|4282.95|0
1640970000000|2021-12-31 17:00:00|4286.55|4283.55|4288.75|4285.75|4289.55|4286.55|4284.15|4281.15|0
1640970300000|2021-12-31 17:05:00|4288.55|4285.55|4288.05|4285.05|4289.85|4286.85|4288.05|4285.05|0
1640970600000|2021-12-31 17:10:00|4287.75|4284.75|4286.75|4283.75|4289.25|4286.25|4285.95|4282.95|0
1640970900000|2021-12-31 17:15:00|4286.95|4283.95|4283.65|4280.65|4286.95|4283.95|4282.85|4279.85|0
1640971200000|2021-12-31 17:20:00|4283.35|4280.35|4285.65|4282.65|4286.15|4283.15|4282.85|4279.85|0
1640971500000|2021-12-31 17:25:00|4285.45|4282.45|4285.15|4282.15|4287.25|4284.25|4284.95|4281.95|0
1640971800000|2021-12-31 17:30:00|4284.95|4281.95|4284.95|4281.95|4285.65|4282.65|4283.85|4280.85|0
1640972100000|2021-12-31 17:35:00|4284.65|4281.65|4289.85|4286.85|4290.05|4287.05|4284.65|4281.65|0
1640972400000|2021-12-31 17:40:00|4290.05|4287.05|4290.05|4287.05|4290.55|4287.55|4289.85|4286.85|0
1640972700000|2021-12-31 17:45:00|4290.35|4287.35|4288.25|4285.25|4290.35|4287.35|4288.05|4285.05|0
1640973000000|2021-12-31 17:50:00|4288.55|4285.55|4290.35|4287.35|4290.55|4287.55|4288.55|4285.55|0
1640973300000|2021-12-31 17:55:00|4290.05|4287.05|4294.95|4291.95|4295.45|4292.45|4290.05|4287.05|0
1640973600000|2021-12-31 18:00:00|4294.75|4291.75|4295.75|4292.75|4296.55|4293.55|4293.95|4290.95|0
1640973900000|2021-12-31 18:05:00|4295.95|4292.95|4295.75|4292.75|4297.25|4294.25|4295.25|4292.25|0
1640974200000|2021-12-31 18:10:00|4295.45|4292.45|4295.45|4292.45|4296.55|4293.55|4295.25|4292.25|0
1640974500000|2021-12-31 18:15:00|4295.35|4292.35|4294.75|4291.75|4296.35|4293.35|4294.15|4291.15|0
1640974800000|2021-12-31 18:20:00|4294.45|4291.45|4295.45|4292.45|4296.75|4293.75|4294.15|4291.15|0
1640975100000|2021-12-31 18:25:00|4295.35|4292.35|4296.75|4293.75|4297.05|4294.05|4294.95|4291.95|0
1640975400000|2021-12-31 18:30:00|4296.55|4293.55|4298.05|4295.05|4298.85|4295.85|4294.45|4291.45|0
1640975700000|2021-12-31 18:35:00|4297.85|4294.85|4295.75|4292.75|4298.55|4295.55|4295.75|4292.75|0
1640976000000|2021-12-31 18:40:00|4295.95|4292.95|4293.15|4290.15|4295.95|4292.95|4293.15|4290.15|0
1640976300000|2021-12-31 18:45:00|4293.45|4290.45|4293.65|4290.65|4294.15|4291.15|4292.65|4289.65|0
1640976600000|2021-12-31 18:50:00|4293.45|4290.45|4294.95|4291.95|4294.95|4291.95|4292.95|4289.95|0
1640976900000|2021-12-31 18:55:00|4294.75|4291.75|4297.25|4294.25|4297.25|4294.25|4294.75|4291.75|0
1640977200000|2021-12-31 19:00:00|4297.05|4294.05|4298.05|4295.05|4298.85|4295.85|4296.25|4293.25|0
1640977500000|2021-12-31 19:05:00|4298.35|4295.35|4297.55|4294.55|4300.65|4297.65|4297.55|4294.55|0
1640977800000|2021-12-31 19:10:00|4297.85|4294.85|4296.55|4293.55|4298.35|4295.35|4295.95|4292.95|0
1640978100000|2021-12-31 19:15:00|4296.25|4293.25|4293.45|4290.45|4296.55|4293.55|4292.95|4289.95|0
1640978400000|2021-12-31 19:20:00|4293.25|4290.25|4292.65|4289.65|4294.45|4291.45|4292.35|4289.35|0
1640978700000|2021-12-31 19:25:00|4292.95|4289.95|4294.45|4291.45|4295.25|4292.25|4292.35|4289.35|0
1640979000000|2021-12-31 19:30:00|4294.75|4291.75|4295.45|4292.45|4297.25|4294.25|4294.15|4291.15|0
1640979300000|2021-12-31 19:35:00|4295.75|4292.75|4296.55|4293.55|4296.55|4293.55|4294.45|4291.45|0
1640979600000|2021-12-31 19:40:00|4296.25|4293.25|4295.95|4292.95|4297.05|4294.05|4295.45|4292.45|0
1640979900000|2021-12-31 19:45:00|4295.85|4292.85|4294.75|4291.75|4296.25|4293.25|4293.95|4290.95|0
1640980200000|2021-12-31 19:50:00|4294.95|4291.95|4293.45|4290.45|4295.45|4292.45|4293.45|4290.45|0
1640980500000|2021-12-31 19:55:00|4293.65|4290.65|4293.15|4290.15|4294.15|4291.15|4291.35|4288.35|0
1640980800000|2021-12-31 20:00:00|4293.05|4290.05|4296.25|4293.25|4298.05|4295.05|4292.95|4289.95|0
1640981100000|2021-12-31 20:05:00|4295.95|4292.95|4295.75|4292.75|4296.75|4293.75|4294.45|4291.45|0
1640981400000|2021-12-31 20:10:00|4295.95|4292.95|4293.65|4290.65|4297.05|4294.05|4293.45|4290.45|0
1640981700000|2021-12-31 20:15:00|4293.55|4290.55|4296.25|4293.25|4296.25|4293.25|4292.65|4289.65|0
1640982000000|2021-12-31 20:20:00|4295.95|4292.95|4295.75|4292.75|4295.95|4292.95|4293.45|4290.45|0
1640982300000|2021-12-31 20:25:00|4295.45|4292.45|4298.55|4295.55|4299.65|4296.65|4295.25|4292.25|0
1640982600000|2021-12-31 20:30:00|4298.85|4295.85|4294.75|4291.75|4300.35|4297.35|4294.15|4291.15|0
1640982900000|2021-12-31 20:35:00|4294.95|4291.95|4295.95|4292.95|4295.95|4292.95|4293.95|4290.95|0
1640983200000|2021-12-31 20:40:00|4295.75|4292.75|4298.35|4295.35|4298.85|4295.85|4295.45|4292.45|0
1640983500000|2021-12-31 20:45:00|4298.55|4295.55|4296.25|4293.25|4301.15|4298.15|4296.15|4293.15|0
1640983800000|2021-12-31 20:50:00|4295.45|4292.45|4283.85|4280.85|4295.45|4292.45|4283.65|4280.65|0
1640984100000|2021-12-31 20:55:00|4283.65|4280.65|4283.15|4280.15|4285.95|4282.95|4280.75|4277.75|0
1640984400000|2021-12-31 21:00:00|4283.65|4280.65|4286.75|4283.75|4289.85|4286.85|4283.65|4280.65|0
1640984700000|2021-12-31 21:05:00|4286.45|4283.45|4286.15|4283.15|4287.25|4284.25|4285.45|4282.45|0
1640985000000|2021-12-31 21:10:00|4286.45|4283.45|4287.75|4284.75|4287.95|4284.95|4285.45|4282.45|0
1640985300000|2021-12-31 21:15:00|4287.45|4284.45|4287.45|4284.45|4287.95|4284.95|4286.75|4283.75|0
1640985600000|2021-12-31 21:20:00|4287.25|4284.25|4285.45|4282.45|4287.25|4284.25|4285.45|4282.45|0
1640985900000|2021-12-31 21:25:00|4285.65|4282.65|4285.95|4282.95|4285.95|4282.95|4284.95|4281.95|0
1640986200000|2021-12-31 21:30:00|4286.05|4283.05|4285.65|4282.65|4286.15|4283.15|4285.25|4282.25|0
1640986500000|2021-12-31 21:35:00|4285.45|4282.45|4285.95|4282.95|4286.15|4283.15|4285.45|4282.45|0
1640986800000|2021-12-31 21:40:00|4285.65|4282.65|4284.65|4281.65|4285.95|4282.95|4284.35|4281.35|0
1640987100000|2021-12-31 21:45:00|4284.55|4281.55|4283.85|4280.85|4285.05|4282.05|4283.85|4280.85|0
1640987400000|2021-12-31 21:50:00|4283.65|4280.65|4284.95|4281.95|4284.95|4281.95|4283.65|4280.65|0
1640987700000|2021-12-31 21:55:00|4284.75|4281.75|4284.85|4281.85|4285.15|4282.15|4284.25|4281.25|0
1641164400000|2022-01-02 23:00:00|4299.65|4296.65|4297.25|4294.25|4299.95|4296.95|4295.45|4292.45|0
1641164700000|2022-01-02 23:05:00|4296.95|4293.95|4298.25|4295.25|4300.05|4297.05|4296.85|4293.85|0
1641165000000|2022-01-02 23:10:00|4298.35|4295.35|4296.95|4293.95|4298.75|4295.75|4296.95|4293.95|0
1641165300000|2022-01-02 23:15:00|4297.25|4294.25|4299.55|4296.55|4300.05|4297.05|4296.95|4293.95|0
1641165600000|2022-01-02 23:20:00|4299.75|4296.75|4298.55|4295.55|4301.35|4298.35|4298.25|4295.25|0
1641165900000|2022-01-02 23:25:00|4298.75|4295.75|4299.05|4296.05|4299.25|4296.25|4297.25|4294.25|0
1641166200000|2022-01-02 23:30:00|4299.25|4296.25|4297.45|4294.45|4299.25|4296.25|4296.75|4293.75|0
1641166500000|2022-01-02 23:35:00|4297.35|4294.35|4297.45|4294.45|4297.95|4294.95|4296.75|4293.75|0
1641166800000|2022-01-02 23:40:00|4296.95|4293.95|4297.45|4294.45|4297.45|4294.45|4296.15|4293.15|0
1641167100000|2022-01-02 23:45:00|4297.35|4294.35|4298.25|4295.25|4298.55|4295.55|4296.95|4293.95|0
1641167400000|2022-01-02 23:50:00|4297.95|4294.95|4298.55|4295.55|4298.75|4295.75|4297.75|4294.75|0
1641167700000|2022-01-02 23:55:00|4298.35|4295.35|4298.75|4295.75|4299.55|4296.55|4297.75|4294.75|0
1641168000000|2022-01-03 00:00:00|4298.85|4295.85|4300.05|4297.05|4301.05|4298.05|4298.75|4295.75|0
1641168300000|2022-01-03 00:05:00|4300.15|4297.15|4300.35|4297.35|4300.55|4297.55|4299.55|4296.55|0
1641168600000|2022-01-03 00:10:00|4300.45|4297.45|4302.05|4299.05|4302.55|4299.55|4299.55|4296.55|0
1641168900000|2022-01-03 00:15:00|4302.25|4299.25|4305.05|4303.05|4308.55|4306.55|4302.05|4299.05|712
1641169200000|2022-01-03 00:20:00|4305.25|4303.25|4310.55|4308.55|4310.55|4308.55|4305.25|4303.25|255
1641169500000|2022-01-03 00:25:00|4312.05|4310.05|4324.05|4322.05|4324.05|4322.05|4311.75|4309.75|1409
1641169800000|2022-01-03 00:30:00|4323.05|4321.05|4316.05|4314.05|4323.55|4321.55|4315.55|4313.55|524
1641170100000|2022-01-03 00:35:00|4316.25|4314.25|4313.25|4311.25|4318.75|4316.75|4313.05|4311.05|276
1641170400000|2022-01-03 00:40:00|4314.05|4312.05|4316.25|4314.25|4321.05|4319.05|4314.05|4312.05|438
1641170700000|2022-01-03 00:45:00|4316.55|4314.55|4316.25|4314.25|4320.05|4318.05|4316.05|4314.05|255
1641171000000|2022-01-03 00:50:00|4316.55|4314.55|4317.25|4315.25|4318.05|4316.05|4316.25|4314.25|74
1641171300000|2022-01-03 00:55:00|4317.55|4315.55|4319.05|4317.05|4320.05|4318.05|4317.05|4315.05|67
1641171600000|2022-01-03 01:00:00|4319.25|4317.25|4316.75|4314.75|4320.55|4318.55|4316.55|4314.55|127
1641171900000|2022-01-03 01:05:00|4317.05|4315.05|4317.55|4315.55|4318.25|4316.25|4316.75|4314.75|13
1641172200000|2022-01-03 01:10:00|4318.05|4316.05|4323.05|4321.05|4323.05|4321.05|4318.05|4316.05|90
1641172500000|2022-01-03 01:15:00|4323.55|4321.55|4321.55|4319.55|4323.55|4321.55|4319.55|4317.55|156
1641172800000|2022-01-03 01:20:00|4321.75|4319.75|4320.05|4318.05|4321.75|4319.75|4319.75|4317.75|29
1641173100000|2022-01-03 01:25:00|4320.55|4318.55|4318.05|4316.05|4320.55|4318.55|4317.55|4315.55|73
1641173400000|2022-01-03 01:30:00|4319.05|4317.05|4320.25|4318.25|4320.55|4318.55|4317.25|4315.25|147
1641173700000|2022-01-03 01:35:00|4320.55|4318.55|4313.25|4311.25|4320.55|4318.55|4310.55|4308.55|502
1641174000000|2022-01-03 01:40:00|4313.55|4311.55|4304.25|4302.25|4313.55|4311.55|4301.55|4299.55|737
1641174300000|2022-01-03 01:45:00|4304.55|4302.55|4303.25|4301.25|4306.25|4304.25|4302.25|4300.25|250
1641174600000|2022-01-03 01:50:00|4303.55|4301.55|4304.05|4302.05|4305.55|4303.55|4303.05|4301.05|56
1641174900000|2022-01-03 01:55:00|4304.25|4302.25|4300.55|4298.55|4304.55|4302.55|4299.75|4297.75|104
1641175200000|2022-01-03 02:00:00|4299.75|4297.75|4294.55|4292.55|4300.55|4298.55|4294.05|4292.05|444
1641175500000|2022-01-03 02:05:00|4294.75|4292.75|4295.05|4293.05|4297.05|4295.05|4292.05|4290.05|250
1641175800000|2022-01-03 02:10:00|4295.25|4293.25|4295.25|4293.25|4295.75|4293.75|4291.55|4289.55|144
1641176100000|2022-01-03 02:15:00|4295.55|4293.55|4296.55|4294.55|4298.55|4296.55|4294.55|4292.55|91
1641176400000|2022-01-03 02:20:00|4297.05|4295.05|4294.75|4292.75|4298.05|4296.05|4293.55|4291.55|134
1641176700000|2022-01-03 02:25:00|4294.55|4292.55|4295.55|4293.55|4295.55|4293.55|4294.55|4292.55|21
1641177000000|2022-01-03 02:30:00|4296.05|4294.05|4300.55|4298.55|4300.55|4298.55|4295.55|4293.55|84
1641177300000|2022-01-03 02:35:00|4301.05|4299.05|4298.55|4296.55|4301.55|4299.55|4298.05|4296.05|50
1641177600000|2022-01-03 02:40:00|4298.25|4296.25|4301.55|4299.55|4301.55|4299.55|4298.05|4296.05|56
1641177900000|2022-01-03 02:45:00|4302.05|4300.05|4299.25|4297.25|4302.55|4300.55|4299.25|4297.25|40
1641178200000|2022-01-03 02:50:00|4299.55|4297.55|4299.25|4297.25|4299.55|4297.55|4298.25|4296.25|7
1641178500000|2022-01-03 02:55:00|4299.05|4297.05|4300.75|4298.75|4300.75|4298.75|4298.75|4296.75|7
1641178800000|2022-01-03 03:00:00|4300.55|4298.55|4299.05|4297.05|4300.55|4298.55|4299.05|4297.05|16
1641179100000|2022-01-03 03:05:00|4299.25|4297.25|4298.25|4296.25|4299.75|4297.75|4296.55|4294.55|66
1641179400000|2022-01-03 03:10:00|4298.55|4296.55|4295.05|4293.05|4298.55|4296.55|4295.05|4293.05|54
1641179700000|2022-01-03 03:15:00|4295.25|4293.25|4295.05|4293.05|4295.25|4293.25|4294.05|4292.05|24
1641180000000|2022-01-03 03:20:00|4295.25|4293.25|4295.25|4293.25|4296.25|4294.25|4295.05|4293.05|16
1641180300000|2022-01-03 03:25:00|4295.55|4293.55|4297.25|4295.25|4297.25|4295.25|4295.25|4293.25|35
1641180600000|2022-01-03 03:30:00|4297.05|4295.05|4296.25|4294.25|4298.05|4296.05|4296.05|4294.05|23
1641180900000|2022-01-03 03:35:00|4296.05|4294.05|4295.75|4293.75|4296.55|4294.55|4295.25|4293.25|6
1641181200000|2022-01-03 03:40:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4295.05|4293.05|5
1641181500000|2022-01-03 03:45:00|4296.25|4294.25|4297.05|4295.05|4297.05|4295.05|4295.05|4293.05|8
1641181800000|2022-01-03 03:50:00|4297.25|4295.25|4298.05|4296.05|4298.55|4296.55|4297.25|4295.25|9
1641182100000|2022-01-03 03:55:00|4298.25|4296.25|4299.05|4297.05|4299.05|4297.05|4297.05|4295.05|47
1641182400000|2022-01-03 04:00:00|4299.55|4297.55|4299.05|4297.05|4300.05|4298.05|4297.75|4295.75|51
1641182700000|2022-01-03 04:05:00|4299.55|4297.55|4299.05|4297.05|4300.25|4298.25|4298.55|4296.55|57
1641183000000|2022-01-03 04:10:00|4298.75|4296.75|4299.05|4297.05|4299.05|4297.05|4298.75|4296.75|7
1641183300000|2022-01-03 04:15:00|4298.75|4296.75|4299.25|4297.25|4300.05|4298.05|4298.75|4296.75|28
1641183600000|2022-01-03 04:20:00|4299.05|4297.05|4299.55|4297.55|4301.05|4299.05|4298.55|4296.55|100
1641183900000|2022-01-03 04:25:00|4300.05|4298.05|4299.75|4297.75|4301.05|4299.05|4299.75|4297.75|22
1641184200000|2022-01-03 04:30:00|4299.55|4297.55|4300.05|4298.05|4300.55|4298.55|4299.55|4297.55|18
1641184500000|2022-01-03 04:35:00|4300.55|4298.55|4300.25|4298.25|4300.55|4298.55|4300.25|4298.25|6
1641184800000|2022-01-03 04:40:00|4300.05|4298.05|4300.05|4298.05|4300.25|4298.25|4299.55|4297.55|18
1641185100000|2022-01-03 04:45:00|4299.75|4297.75|4299.05|4297.05|4299.75|4297.75|4298.55|4296.55|43
1641185400000|2022-01-03 04:50:00|4298.55|4296.55|4299.05|4297.05|4299.05|4297.05|4298.55|4296.55|25
1641185700000|2022-01-03 04:55:00|4298.05|4296.05|4301.05|4299.05|4301.05|4299.05|4298.05|4296.05|56
1641186000000|2022-01-03 05:00:00|4300.75|4298.75|4301.55|4299.55|4301.75|4299.75|4300.05|4298.05|135
1641186300000|2022-01-03 05:05:00|4301.25|4299.25|4300.05|4298.05|4301.75|4299.75|4299.75|4297.75|35
1641186600000|2022-01-03 05:10:00|4299.55|4297.55|4298.25|4296.25|4300.05|4298.05|4298.05|4296.05|64
1641186900000|2022-01-03 05:15:00|4298.05|4296.05|4298.55|4296.55|4298.55|4296.55|4296.75|4294.75|27
1641187200000|2022-01-03 05:20:00|4299.05|4297.05|4298.55|4296.55|4299.05|4297.05|4298.55|4296.55|23
1641187500000|2022-01-03 05:25:00|4299.05|4297.05|4299.55|4297.55|4299.55|4297.55|4299.05|4297.05|18
1641187800000|2022-01-03 05:30:00|4299.05|4297.05|4300.05|4298.05|4300.75|4298.75|4299.05|4297.05|91
1641188100000|2022-01-03 05:35:00|4300.55|4298.55|4300.05|4298.05|4300.55|4298.55|4299.75|4297.75|59
1641188400000|2022-01-03 05:40:00|4300.55|4298.55|4300.55|4298.55|4301.75|4299.75|4300.55|4298.55|25
1641188700000|2022-01-03 05:45:00|4301.05|4299.05|4300.75|4298.75|4301.05|4299.05|4299.55|4297.55|23
1641189000000|2022-01-03 05:50:00|4300.55|4298.55|4298.75|4296.75|4300.55|4298.55|4298.55|4296.55|10
1641189300000|2022-01-03 05:55:00|4299.05|4297.05|4301.05|4299.05|4302.05|4300.05|4298.05|4296.05|66
1641189600000|2022-01-03 06:00:00|4300.75|4298.75|4305.75|4303.75|4305.75|4303.75|4300.55|4298.55|294
1641189900000|2022-01-03 06:05:00|4305.55|4303.55|4304.25|4302.25|4306.05|4304.05|4303.55|4301.55|118
1641190200000|2022-01-03 06:10:00|4304.05|4302.05|4302.55|4300.55|4304.05|4302.05|4301.75|4299.75|17
1641190500000|2022-01-03 06:15:00|4302.25|4300.25|4301.75|4299.75|4302.55|4300.55|4300.25|4298.25|24
1641190800000|2022-01-03 06:20:00|4301.55|4299.55|4300.25|4298.25|4302.75|4300.75|4300.05|4298.05|63
1641191100000|2022-01-03 06:25:00|4299.75|4297.75|4298.55|4296.55|4299.75|4297.75|4298.55|4296.55|28
1641191400000|2022-01-03 06:30:00|4299.05|4297.05|4300.05|4298.05|4300.25|4298.25|4298.25|4296.25|48
1641191700000|2022-01-03 06:35:00|4300.25|4298.25|4302.05|4300.05|4302.55|4300.55|4299.05|4297.05|85
1641192000000|2022-01-03 06:40:00|4302.25|4300.25|4301.05|4299.05|4302.25|4300.25|4301.05|4299.05|108
1641192300000|2022-01-03 06:45:00|4301.25|4299.25|4301.75|4299.75|4302.05|4300.05|4300.55|4298.55|40
1641192600000|2022-01-03 06:50:00|4302.05|4300.05|4305.55|4303.55|4305.55|4303.55|4301.55|4299.55|100
1641192900000|2022-01-03 06:55:00|4305.75|4303.75|4307.75|4305.75|4308.05|4306.05|4305.55|4303.55|113
1641193200000|2022-01-03 07:00:00|4307.5|4306|4309.8|4308.3|4312.3|4310.8|4306.3|4304.8|1030
1641193500000|2022-01-03 07:05:00|4310.3|4308.8|4309.8|4308.3|4312.5|4311|4308.8|4307.3|613
1641193800000|2022-01-03 07:10:00|4310|4308.5|4305.3|4303.8|4310|4308.5|4305|4303.5|570
1641194100000|2022-01-03 07:15:00|4304.5|4303|4302.3|4300.8|4304.8|4303.3|4299.8|4298.3|686
1641194400000|2022-01-03 07:20:00|4301.8|4300.3|4299.8|4298.3|4302.3|4300.8|4299.8|4298.3|300
1641194700000|2022-01-03 07:25:00|4297.3|4295.8|4299.5|4298|4300.5|4299|4297|4295.5|700
1641195000000|2022-01-03 07:30:00|4299.8|4298.3|4301.3|4299.8|4301.8|4300.3|4298.5|4297|272
1641195300000|2022-01-03 07:35:00|4300.8|4299.3|4300.8|4299.3|4301.8|4300.3|4299.8|4298.3|386
1641195600000|2022-01-03 07:40:00|4301.8|4300.3|4302.8|4301.3|4303|4301.5|4300.3|4298.8|686
1641195900000|2022-01-03 07:45:00|4302.3|4300.8|4302|4300.5|4303.3|4301.8|4301.3|4299.8|474
1641196200000|2022-01-03 07:50:00|4302.3|4300.8|4303.8|4302.3|4303.8|4302.3|4301.3|4299.8|250
1641196500000|2022-01-03 07:55:00|4304.3|4302.8|4316.3|4314.8|4323.3|4321.8|4303.3|4301.8|5591
1641196800000|2022-01-03 08:00:00|4315|4313.5|4326.8|4325.3|4332.8|4331.3|4314.5|4313|12760
1641197100000|2022-01-03 08:05:00|4327.5|4326|4323.8|4322.3|4336.3|4334.8|4323|4321.5|12467
1641197400000|2022-01-03 08:10:00|4325.3|4323.8|4336|4334.5|4336|4334.5|4323.3|4321.8|7739
1641197700000|2022-01-03 08:15:00|4335.8|4334.3|4333.8|4332.3|4340.3|4338.8|4332.8|4331.3|6515
1641198000000|2022-01-03 08:20:00|4334|4332.5|4337.8|4336.3|4341.3|4339.8|4333.5|4332|6911
1641198300000|2022-01-03 08:25:00|4337.3|4335.8|4340.8|4339.3|4341.3|4339.8|4336|4334.5|6565
1641198600000|2022-01-03 08:30:00|4341.3|4339.8|4337.8|4336.3|4341.8|4340.3|4336.8|4335.3|3506
1641198900000|2022-01-03 08:35:00|4337.3|4335.8|4341.8|4340.3|4343.8|4342.3|4337.3|4335.8|3105
1641199200000|2022-01-03 08:40:00|4341.3|4339.8|4345.8|4344.3|4347.5|4346|4339.3|4337.8|4778
1641199500000|2022-01-03 08:45:00|4345.5|4344|4343.3|4341.8|4346.8|4345.3|4343.3|4341.8|4265
1641199800000|2022-01-03 08:50:00|4343.8|4342.3|4340.22|4338.72|4344.3|4342.8|4337.72|4336.22|4507
1641200100000|2022-01-03 08:55:00|4339.72|4338.22|4337.72|4336.22|4340.22|4338.72|4335.72|4334.22|3282
1641200400000|2022-01-03 09:00:00|4337.22|4335.72|4336.72|4335.22|4340.22|4338.72|4335.22|4333.72|3781
1641200700000|2022-01-03 09:05:00|4336.22|4334.72|4337.72|4336.22|4337.72|4336.22|4332.72|4331.22|3214
1641201000000|2022-01-03 09:10:00|4337.22|4335.72|4343.72|4342.22|4345.22|4343.72|4336.22|4334.72|5181
1641201300000|2022-01-03 09:15:00|4344.22|4342.72|4333.72|4332.22|4344.22|4342.72|4333.72|4332.22|3702
1641201600000|2022-01-03 09:20:00|4334.22|4332.72|4335.72|4334.22|4337.72|4336.22|4334.22|4332.72|2015
1641201900000|2022-01-03 09:25:00|4336.22|4334.72|4334.22|4332.72|4338.72|4337.22|4333.22|4331.72|2687
1641202200000|2022-01-03 09:30:00|4333.72|4332.22|4332.72|4331.22|4335.72|4334.22|4331.72|4330.22|3059
1641202500000|2022-01-03 09:35:00|4333.22|4331.72|4332.72|4331.22|4333.42|4331.92|4331.22|4329.72|1343
1641202800000|2022-01-03 09:40:00|4332.22|4330.72|4332.72|4331.22|4333.22|4331.72|4330.72|4329.22|1170
1641203100000|2022-01-03 09:45:00|4333.72|4332.22|4335.22|4333.72|4335.22|4333.72|4331.72|4330.22|1224
1641203400000|2022-01-03 09:50:00|4334.72|4333.22|4333.22|4331.72|4335.72|4334.22|4332.72|4331.22|1643
1641203700000|2022-01-03 09:55:00|4333.72|4332.22|4332.72|4331.22|4334.22|4332.72|4332.22|4330.72|702
1641204000000|2022-01-03 10:00:00|4332.22|4330.72|4333.72|4332.22|4334.22|4332.72|4330.72|4329.22|1511
1641204300000|2022-01-03 10:05:00|4333.22|4331.72|4335.22|4333.72|4335.72|4334.22|4332.72|4331.22|1212
1641204600000|2022-01-03 10:10:00|4335.42|4333.92|4336.22|4334.72|4337.72|4336.22|4335.22|4333.72|3899
1641204900000|2022-01-03 10:15:00|4336.72|4335.22|4338.22|4336.72|4339.22|4337.72|4336.72|4335.22|1381
1641205200000|2022-01-03 10:20:00|4338.42|4336.92|4339.22|4337.72|4342.22|4340.72|4337.72|4336.22|2470
1641205500000|2022-01-03 10:25:00|4339.72|4338.22|4340.72|4339.22|4341.22|4339.72|4339.22|4337.72|2026
1641205800000|2022-01-03 10:30:00|4340.22|4338.72|4339.22|4337.72|4341.42|4339.92|4338.72|4337.22|1318
1641206100000|2022-01-03 10:35:00|4338.72|4337.22|4339.22|4337.72|4339.22|4337.72|4337.72|4336.22|1116
1641206400000|2022-01-03 10:40:00|4338.72|4337.22|4340.22|4338.72|4340.22|4338.72|4338.72|4337.22|1186
1641206700000|2022-01-03 10:45:00|4339.72|4338.22|4339.72|4338.22|4340.22|4338.72|4338.72|4337.22|1809
1641207000000|2022-01-03 10:50:00|4339.22|4337.72|4342.22|4340.72|4342.22|4340.72|4339.22|4337.72|1663
1641207300000|2022-01-03 10:55:00|4341.72|4340.22|4343.22|4341.72|4343.22|4341.72|4341.72|4340.22|1333
1641207600000|2022-01-03 11:00:00|4343.72|4342.22|4346.42|4344.92|4346.72|4345.22|4343.22|4341.72|2396
1641207900000|2022-01-03 11:05:00|4346.72|4345.22|4347.22|4345.72|4347.72|4346.22|4345.72|4344.22|1590
1641208200000|2022-01-03 11:10:00|4347.42|4345.92|4346.22|4344.72|4349.72|4348.22|4346.22|4344.72|4426
1641208500000|2022-01-03 11:15:00|4346.72|4345.22|4345.22|4343.72|4346.72|4345.22|4343.72|4342.22|1104
1641208800000|2022-01-03 11:20:00|4345.42|4343.92|4345.72|4344.22|4346.72|4345.22|4344.72|4343.22|939
1641209100000|2022-01-03 11:25:00|4346.22|4344.72|4343.72|4342.22|4346.22|4344.72|4342.22|4340.72|1486
1641209400000|2022-01-03 11:30:00|4344.22|4342.72|4344.72|4343.22|4345.72|4344.22|4343.72|4342.22|1401
1641209700000|2022-01-03 11:35:00|4344.22|4342.72|4345.72|4344.22|4345.72|4344.22|4343.22|4341.72|623
1641210000000|2022-01-03 11:40:00|4345.22|4343.72|4343.72|4342.22|4345.22|4343.72|4343.22|4341.72|5693
1641210300000|2022-01-03 11:45:00|4344.22|4342.72|4346.22|4344.72|4346.72|4345.22|4343.22|4341.72|1336
1641210600000|2022-01-03 11:50:00|4345.72|4344.22|4343.22|4341.72|4345.72|4344.22|4343.22|4341.72|745
1641210900000|2022-01-03 11:55:00|4343.72|4342.22|4344.72|4343.22|4344.72|4343.22|4342.22|4340.72|3385
1641211200000|2022-01-03 12:00:00|4344.22|4342.72|4342.72|4341.22|4344.72|4343.22|4342.22|4340.72|1415
1641211500000|2022-01-03 12:05:00|4342.22|4340.72|4342.72|4341.22|4343.72|4342.22|4342.22|4340.72|713
1641211800000|2022-01-03 12:10:00|4342.92|4341.42|4344.22|4342.72|4344.92|4343.42|4342.72|4341.22|531
1641212100000|2022-01-03 12:15:00|4343.72|4342.22|4345.22|4343.72|4345.72|4344.22|4343.72|4342.22|1148
1641212400000|2022-01-03 12:20:00|4344.72|4343.22|4344.22|4342.72|4346.22|4344.72|4344.22|4342.72|668
1641212700000|2022-01-03 12:25:00|4343.72|4342.22|4344.22|4342.72|4344.72|4343.22|4343.22|4341.72|480
1641213000000|2022-01-03 12:30:00|4344.72|4343.22|4342.72|4341.22|4344.72|4343.22|4341.72|4340.22|961
1641213300000|2022-01-03 12:35:00|4343.22|4341.72|4345.72|4344.22|4345.72|4344.22|4343.22|4341.72|728
1641213600000|2022-01-03 12:40:00|4346.01|4344.51|4345.51|4344.01|4346.51|4345.01|4345.01|4343.51|1089
1641213900000|2022-01-03 12:45:00|4346.51|4345.01|4348.01|4346.51|4348.01|4346.51|4344.51|4343.01|2109
1641214200000|2022-01-03 12:50:00|4348.21|4346.71|4347.51|4346.01|4348.21|4346.71|4347.51|4346.01|1496
1641214500000|2022-01-03 12:55:00|4348.01|4346.51|4347.01|4345.51|4349.01|4347.51|4347.01|4345.51|2070
1641214800000|2022-01-03 13:00:00|4346.51|4345.01|4345.51|4344.01|4347.01|4345.51|4344.51|4343.01|1647
1641215100000|2022-01-03 13:05:00|4345.01|4343.51|4345.01|4343.51|4345.51|4344.01|4343.01|4341.51|915
1641215400000|2022-01-03 13:10:00|4345.51|4344.01|4346.51|4345.01|4348.01|4346.51|4345.01|4343.51|1398
1641215700000|2022-01-03 13:15:00|4347.01|4345.51|4344.51|4343.01|4347.01|4345.51|4344.01|4342.51|845
1641216000000|2022-01-03 13:20:00|4344.01|4342.51|4345.01|4343.51|4345.01|4343.51|4343.51|4342.01|1448
1641216300000|2022-01-03 13:25:00|4344.51|4343.01|4342.51|4341.01|4345.01|4343.51|4342.51|4341.01|1466
1641216600000|2022-01-03 13:30:00|4342.01|4340.51|4342.01|4340.51|4343.01|4341.51|4342.01|4340.51|2610
1641216900000|2022-01-03 13:35:00|4342.51|4341.01|4342.51|4341.01|4343.01|4341.51|4342.01|4340.51|1899
1641217200000|2022-01-03 13:40:00|4342.01|4340.51|4342.01|4340.51|4343.01|4341.51|4342.01|4340.51|1419
1641217500000|2022-01-03 13:45:00|4342.51|4341.01|4344.51|4343.01|4344.51|4343.01|4340.51|4339.01|3892
1641217800000|2022-01-03 13:50:00|4344.01|4342.51|4343.01|4341.51|4346.51|4345.01|4342.71|4341.21|2209
1641218100000|2022-01-03 13:55:00|4342.71|4341.21|4339.01|4337.51|4343.01|4341.51|4338.51|4337.01|2068
1641218400000|2022-01-03 14:00:00|4338.01|4336.51|4331.51|4330.01|4338.51|4337.01|4331.01|4329.51|7368
1641218700000|2022-01-03 14:05:00|4332.01|4330.51|4336.51|4335.01|4336.51|4335.01|4331.01|4329.51|3091
1641219000000|2022-01-03 14:10:00|4336.01|4334.51|4337.01|4335.51|4337.51|4336.01|4335.01|4333.51|2936
1641219300000|2022-01-03 14:15:00|4337.51|4336.01|4340.01|4338.51|4340.01|4338.51|4337.01|4335.51|2517
1641219600000|2022-01-03 14:20:00|4339.51|4338.01|4336.51|4335.01|4340.51|4339.01|4335.51|4334.01|2310
1641219900000|2022-01-03 14:25:00|4336.21|4334.71|4334.01|4332.51|4337.01|4335.51|4333.51|4332.01|1555
1641220200000|2022-01-03 14:30:00|4333.51|4332.01|4337.01|4335.51|4338.01|4336.51|4333.51|4332.01|3363
1641220500000|2022-01-03 14:35:00|4337.21|4335.71|4340.51|4339.01|4343.01|4341.51|4336.51|4335.01|5406
1641220800000|2022-01-03 14:40:00|4341.21|4339.71|4340.01|4338.51|4342.01|4340.51|4338.51|4337.01|2939
1641221100000|2022-01-03 14:45:00|4341.01|4339.51|4326.01|4324.51|4341.21|4339.71|4325.51|4324.01|5116
1641221400000|2022-01-03 14:50:00|4326.51|4325.01|4328.01|4326.51|4332.51|4331.01|4322.01|4320.51|7439
1641221700000|2022-01-03 14:55:00|4328.21|4326.71|4327.21|4325.71|4331.01|4329.51|4324.51|4323.01|8355
1641222000000|2022-01-03 15:00:00|4327.71|4326.21|4334.51|4333.01|4336.51|4335.01|4326.51|4325.01|9267
1641222300000|2022-01-03 15:05:00|4335.51|4334.01|4334.01|4332.51|4337.01|4335.51|4332.01|4330.51|6490
1641222600000|2022-01-03 15:10:00|4333.83|4332.33|4342.33|4340.83|4342.53|4341.03|4333.83|4332.33|4046
1641222900000|2022-01-03 15:15:00|4341.83|4340.33|4340.33|4338.83|4343.33|4341.83|4339.83|4338.33|4886
1641223200000|2022-01-03 15:20:00|4340.03|4338.53|4343.83|4342.33|4343.83|4342.33|4337.33|4335.83|4135
1641223500000|2022-01-03 15:25:00|4343.33|4341.83|4344.83|4343.33|4346.83|4345.33|4343.33|4341.83|4740
1641223800000|2022-01-03 15:30:00|4345.03|4343.53|4340.33|4338.83|4345.83|4344.33|4337.33|4335.83|5706
1641224100000|2022-01-03 15:35:00|4340.53|4339.03|4338.83|4337.33|4341.53|4340.03|4338.03|4336.53|2061
1641224400000|2022-01-03 15:40:00|4338.53|4337.03|4336.33|4334.83|4340.33|4338.83|4335.83|4334.33|3380
1641224700000|2022-01-03 15:45:00|4336.03|4334.53|4339.33|4337.83|4339.83|4338.33|4335.33|4333.83|1892
1641225000000|2022-01-03 15:50:00|4338.83|4337.33|4334.83|4333.33|4338.83|4337.33|4333.03|4331.53|4692
1641225300000|2022-01-03 15:55:00|4335.33|4333.83|4337.83|4336.33|4338.83|4337.33|4334.83|4333.33|2770
1641225600000|2022-01-03 16:00:00|4338.03|4336.53|4334.83|4333.33|4338.83|4337.33|4334.33|4332.83|3679
1641225900000|2022-01-03 16:05:00|4334.33|4332.83|4331.83|4330.33|4336.83|4335.33|4330.83|4329.33|4702
1641226200000|2022-01-03 16:10:00|4332.33|4330.83|4328.33|4326.83|4333.83|4332.33|4327.83|4326.33|6999
1641226500000|2022-01-03 16:15:00|4328.83|4327.33|4330.83|4329.33|4331.33|4329.83|4326.33|4324.83|8222
1641226800000|2022-01-03 16:20:00|4331.33|4329.83|4333.83|4332.33|4334.83|4333.33|4330.33|4328.83|6513
1641227100000|2022-01-03 16:25:00|4334.33|4332.83|4339.33|4337.83|4340.33|4338.83|4332.33|4330.83|17386
1641227400000|2022-01-03 16:30:00|4338.83|4337.33|4333.33|4331.83|4339.83|4338.33|4330.83|4329.33|25623
1641227700000|2022-01-03 16:35:00|4332.83|4331.33|4325.83|4324.33|4332.83|4331.33|4325.33|4323.83|15476
1641228000000|2022-01-03 16:40:00|4326.33|4324.83|4331.33|4329.83|4331.33|4329.83|4325.83|4324.33|7037
1641228300000|2022-01-03 16:45:00|4331.03|4329.53|4334.33|4332.83|4336.33|4334.83|4330.33|4328.83|1773
1641228600000|2022-01-03 16:50:00|4333.83|4332.33|4336.83|4335.33|4337.33|4335.83|4332.53|4331.03|2560
1641228900000|2022-01-03 16:55:00|4336.33|4334.83|4336.83|4335.33|4338.33|4336.83|4334.83|4333.33|3423
1641229200000|2022-01-03 17:00:00|4336.33|4334.83|4337.83|4336.33|4338.33|4336.83|4333.83|4332.33|1048
1641229500000|2022-01-03 17:05:00|4337.53|4336.03|4338.33|4336.83|4338.33|4336.83|4336.33|4334.83|1405
1641229800000|2022-01-03 17:10:00|4338.03|4336.53|4339.83|4338.33|4340.33|4338.83|4337.33|4335.83|1470
1641230100000|2022-01-03 17:15:00|4340.03|4338.53|4339.33|4337.83|4340.33|4338.83|4338.83|4337.33|1031
1641230400000|2022-01-03 17:20:00|4339.03|4337.53|4340.83|4339.33|4340.83|4339.33|4338.33|4336.83|891
1641230700000|2022-01-03 17:25:00|4340.53|4339.03|4340.33|4338.83|4340.83|4339.33|4338.83|4337.33|1703
1641231000000|2022-01-03 17:30:00|4340.83|4339.33|4341.33|4339.83|4341.33|4339.83|4339.03|4337.53|696
1641231300000|2022-01-03 17:35:00|4341.83|4340.33|4340.33|4338.83|4342.03|4340.53|4339.83|4338.33|668
1641231600000|2022-01-03 17:40:00|4340.03|4338.53|4339.03|4337.53|4340.83|4339.33|4338.33|4336.83|1171
1641231900000|2022-01-03 17:45:00|4338.83|4337.33|4339.83|4338.33|4340.83|4339.33|4338.83|4337.33|429
1641232200000|2022-01-03 17:50:00|4340.33|4338.83|4337.83|4336.33|4340.83|4339.33|4337.33|4335.83|440
1641232500000|2022-01-03 17:55:00|4338.03|4336.53|4337.83|4336.33|4338.83|4337.33|4337.33|4335.83|376
1641232800000|2022-01-03 18:00:00|4338.33|4336.83|4337.33|4335.83|4338.33|4336.83|4336.33|4334.83|282
1641233100000|2022-01-03 18:05:00|4337.83|4336.33|4336.33|4334.83|4337.83|4336.33|4336.33|4334.83|344
1641233400000|2022-01-03 18:10:00|4336.83|4335.33|4339.33|4337.83|4340.83|4339.33|4336.33|4334.83|447
1641233700000|2022-01-03 18:15:00|4338.83|4337.33|4339.83|4338.33|4340.83|4339.33|4338.83|4337.33|279
1641234000000|2022-01-03 18:20:00|4340.03|4338.53|4340.03|4338.53|4340.83|4339.33|4339.83|4338.33|216
1641234300000|2022-01-03 18:25:00|4340.33|4338.83|4340.33|4338.83|4340.83|4339.33|4339.83|4338.33|145
1641234600000|2022-01-03 18:30:00|4340.03|4338.53|4339.33|4337.83|4340.83|4339.33|4338.83|4337.33|107
1641234900000|2022-01-03 18:35:00|4339.53|4338.03|4339.33|4337.83|4339.83|4338.33|4339.33|4337.83|38
1641235200000|2022-01-03 18:40:00|4338.83|4337.33|4341.83|4340.33|4342.33|4340.83|4338.83|4337.33|580
1641235500000|2022-01-03 18:45:00|4341.33|4339.83|4341.33|4339.83|4341.83|4340.33|4340.33|4338.83|174
1641235800000|2022-01-03 18:50:00|4341.53|4340.03|4342.83|4341.33|4342.83|4341.33|4341.33|4339.83|319
1641236100000|2022-01-03 18:55:00|4343.03|4341.53|4343.33|4341.83|4343.83|4342.33|4342.33|4340.83|581
1641236400000|2022-01-03 19:00:00|4343.03|4341.53|4341.83|4340.33|4343.83|4342.33|4341.33|4339.83|326
1641236700000|2022-01-03 19:05:00|4341.53|4340.03|4343.53|4342.03|4344.33|4342.83|4341.33|4339.83|297
1641237000000|2022-01-03 19:10:00|4343.33|4341.83|4344.03|4342.53|4344.33|4342.83|4342.83|4341.33|222
1641237300000|2022-01-03 19:15:00|4343.83|4342.33|4345.83|4344.33|4346.33|4344.83|4343.33|4341.83|1173
1641237600000|2022-01-03 19:20:00|4345.33|4343.83|4344.33|4342.83|4345.83|4344.33|4344.33|4342.83|435
1641237900000|2022-01-03 19:25:00|4344.83|4343.33|4346.03|4344.53|4346.33|4344.83|4344.33|4342.83|213
1641238200000|2022-01-03 19:30:00|4346.33|4344.83|4345.33|4343.83|4346.83|4345.33|4345.33|4343.83|385
1641238500000|2022-01-03 19:35:00|4345.53|4344.03|4347.33|4345.83|4347.33|4345.83|4345.33|4343.83|473
1641238800000|2022-01-03 19:40:00|4347.03|4345.53|4349.33|4347.83|4349.83|4348.33|4346.83|4345.33|998
1641239100000|2022-01-03 19:45:00|4348.83|4347.33|4348.33|4346.83|4349.33|4347.83|4347.83|4346.33|363
1641239400000|2022-01-03 19:50:00|4348.03|4346.53|4347.83|4346.33|4348.33|4346.83|4346.83|4345.33|248
1641239700000|2022-01-03 19:55:00|4347.33|4345.83|4347.03|4345.53|4347.83|4346.33|4346.33|4344.83|268
1641240000000|2022-01-03 20:00:00|4347.33|4345.83|4346.33|4344.83|4347.33|4345.83|4345.83|4344.33|465
1641240300000|2022-01-03 20:05:00|4346.53|4345.03|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|236
1641240600000|2022-01-03 20:10:00|4348.83|4347.33|4347.83|4346.33|4349.33|4347.83|4347.33|4345.83|423
1641240900000|2022-01-03 20:15:00|4348.33|4346.83|4347.83|4346.33|4348.33|4346.83|4346.83|4345.33|234
1641241200000|2022-01-03 20:20:00|4348.03|4346.53|4346.33|4344.83|4348.33|4346.83|4345.83|4344.33|547
1641241500000|2022-01-03 20:25:00|4346.83|4345.33|4346.83|4345.33|4347.83|4346.33|4346.03|4344.53|276
1641241800000|2022-01-03 20:30:00|4347.33|4345.83|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|544
1641242100000|2022-01-03 20:35:00|4347.83|4346.33|4346.53|4345.03|4349.33|4347.83|4346.33|4344.83|542
1641242400000|2022-01-03 20:40:00|4346.33|4344.83|4344.33|4342.83|4347.33|4345.83|4342.83|4341.33|1155
1641242700000|2022-01-03 20:45:00|4344.83|4343.33|4350.33|4348.83|4350.33|4348.83|4344.33|4342.83|2113
1641243000000|2022-01-03 20:50:00|4350.83|4349.33|4344.33|4342.83|4350.83|4349.33|4342.33|4340.83|4470
1641243300000|2022-01-03 20:55:00|4344.03|4342.53|4347.33|4345.83|4347.83|4346.33|4340.83|4339.33|4743
1641243600000|2022-01-03 21:00:00|4348.28|4345.28|4348.28|4345.28|4348.58|4345.58|4345.68|4342.68|111
1641243900000|2022-01-03 21:05:00|4347.98|4344.98|4347.78|4344.78|4349.08|4346.08|4346.98|4343.98|0
1641244200000|2022-01-03 21:10:00|4347.48|4344.48|4346.48|4343.48|4347.98|4344.98|4345.68|4342.68|0
1641244500000|2022-01-03 21:15:00|4346.18|4343.18|4348.28|4345.28|4348.28|4345.28|4346.18|4343.18|0
1641244800000|2022-01-03 21:20:00|4348.58|4345.58|4348.58|4345.58|4349.28|4346.28|4348.28|4345.28|0
1641245100000|2022-01-03 21:25:00|4348.28|4345.28|4347.78|4344.78|4349.08|4346.08|4347.48|4344.48|0
1641245400000|2022-01-03 21:30:00|4347.98|4344.98|4347.98|4344.98|4348.28|4345.28|4347.48|4344.48|0
1641245700000|2022-01-03 21:35:00|4347.78|4344.78|4349.08|4346.08|4349.28|4346.28|4347.78|4344.78|0
1641246000000|2022-01-03 21:40:00|4348.78|4345.78|4347.98|4344.98|4348.88|4345.88|4347.48|4344.48|0
1641246300000|2022-01-03 21:45:00|4347.78|4344.78|4345.68|4342.68|4347.98|4344.98|4345.68|4342.68|0
1641246600000|2022-01-03 21:50:00|4345.88|4342.88|4346.18|4343.18|4346.18|4343.18|4345.68|4342.68|0
1641246900000|2022-01-03 21:55:00|4346.28|4343.28|4345.98|4342.98|4346.48|4343.48|4345.68|4342.68|0
1641247200000|2022-01-03 22:00:00|4346.08|4343.08|4346.38|4343.38|4346.38|4343.38|4346.08|4343.08|0
1641247500000|2022-01-03 22:05:00|4346.48|4343.48|4346.58|4343.58|4346.58|4343.58|4346.38|4343.38|0
1641247800000|2022-01-03 22:10:00|4346.48|4343.48|4346.48|4343.48|4346.48|4343.48|4346.48|4343.48|0
1641248100000|2022-01-03 22:15:00|4346.58|4343.58|4346.58|4343.58|4346.58|4343.58|4346.28|4343.28|0
1641248400000|2022-01-03 22:20:00|4346.38|4343.38|4346.78|4343.78|4346.78|4343.78|4346.38|4343.38|0
1641248700000|2022-01-03 22:25:00|4346.58|4343.58|4346.78|4343.78|4346.78|4343.78|4346.58|4343.58|0
1641249000000|2022-01-03 22:30:00|4346.68|4343.68|4346.78|4343.78|4346.78|4343.78|4346.58|4343.58|0
1641249300000|2022-01-03 22:35:00|4346.88|4343.88|4346.58|4343.58|4346.88|4343.88|4346.58|4343.58|0
1641249900000|2022-01-03 22:45:00|4346.28|4343.28|4346.38|4343.38|4346.48|4343.48|4346.28|4343.28|0
1641250200000|2022-01-03 22:50:00|4346.48|4343.48|4346.68|4343.68|4346.68|4343.68|4346.48|4343.48|0
1641250500000|2022-01-03 22:55:00|4346.78|4343.78|4346.78|4343.78|4346.88|4343.88|4346.48|4343.48|0
1641250800000|2022-01-03 23:00:00|4346.58|4343.58|4346.68|4343.68|4348.38|4345.38|4346.18|4343.18|0
1641251100000|2022-01-03 23:05:00|4346.98|4343.98|4347.78|4344.78|4347.78|4344.78|4346.68|4343.68|0
1641251400000|2022-01-03 23:10:00|4347.88|4344.88|4347.98|4344.98|4348.48|4345.48|4346.98|4343.98|0
1641251700000|2022-01-03 23:15:00|4348.18|4345.18|4347.48|4344.48|4348.28|4345.28|4347.08|4344.08|0
1641252000000|2022-01-03 23:20:00|4347.58|4344.58|4346.98|4343.98|4348.28|4345.28|4346.68|4343.68|0
1641252300000|2022-01-03 23:25:00|4347.08|4344.08|4346.28|4343.28|4347.08|4344.08|4346.18|4343.18|0
1641252600000|2022-01-03 23:30:00|4346.48|4343.48|4346.18|4343.18|4346.48|4343.48|4344.58|4341.58|0
1641252900000|2022-01-03 23:35:00|4345.88|4342.88|4345.18|4342.18|4346.18|4343.18|4344.58|4341.58|0
1641253200000|2022-01-03 23:40:00|4345.28|4342.28|4346.48|4343.48|4346.48|4343.48|4344.58|4341.58|0
1641253500000|2022-01-03 23:45:00|4346.68|4343.68|4345.68|4342.68|4346.68|4343.68|4344.88|4341.88|0
1641253800000|2022-01-03 23:50:00|4345.38|4342.38|4344.98|4341.98|4345.68|4342.68|4344.38|4341.38|0
1641254100000|2022-01-03 23:55:00|4345.18|4342.18|4344.38|4341.38|4345.38|4342.38|4343.58|4340.58|0
1641254400000|2022-01-04 00:00:00|4344.58|4341.58|4344.38|4341.38|4345.18|4342.18|4342.58|4339.58|0
1641254700000|2022-01-04 00:05:00|4344.18|4341.18|4343.28|4340.28|4344.38|4341.38|4343.08|4340.08|0
1641255000000|2022-01-04 00:10:00|4343.58|4340.58|4344.18|4341.18|4344.58|4341.58|4343.48|4340.48|0
1641255300000|2022-01-04 00:15:00|4344.08|4341.08|4337.58|4335.58|4344.38|4341.38|4336.58|4334.58|675
1641255600000|2022-01-04 00:20:00|4338.08|4336.08|4337.58|4335.58|4339.58|4337.58|4336.58|4334.58|172
1641255900000|2022-01-04 00:25:00|4338.08|4336.08|4337.58|4335.58|4339.08|4337.08|4337.58|4335.58|49
1641256200000|2022-01-04 00:30:00|4337.08|4335.08|4336.08|4334.08|4337.58|4335.58|4336.08|4334.08|47
1641256500000|2022-01-04 00:35:00|4335.58|4333.58|4334.28|4332.28|4335.58|4333.58|4334.08|4332.08|70
1641256800000|2022-01-04 00:40:00|4334.08|4332.08|4332.58|4330.58|4334.08|4332.08|4332.58|4330.58|134
1641257100000|2022-01-04 00:45:00|4333.08|4331.08|4338.28|4336.28|4338.58|4336.58|4333.08|4331.08|66
1641257400000|2022-01-04 00:50:00|4338.58|4336.58|4341.58|4339.58|4341.58|4339.58|4338.08|4336.08|96
1641257700000|2022-01-04 00:55:00|4341.08|4339.08|4341.08|4339.08|4343.78|4341.78|4340.78|4338.78|96
1641258000000|2022-01-04 01:00:00|4340.78|4338.78|4333.28|4331.28|4340.78|4338.78|4331.78|4329.78|370
1641258300000|2022-01-04 01:05:00|4334.08|4332.08|4336.78|4334.78|4337.08|4335.08|4334.08|4332.08|228
1641258600000|2022-01-04 01:10:00|4336.58|4334.58|4335.78|4333.78|4337.28|4335.28|4329.78|4327.78|594
1641258900000|2022-01-04 01:15:00|4335.58|4333.58|4335.78|4333.78|4337.78|4335.78|4335.28|4333.28|159
1641259200000|2022-01-04 01:20:00|4335.58|4333.58|4335.58|4333.58|4336.78|4334.78|4334.78|4332.78|102
1641259500000|2022-01-04 01:25:00|4336.28|4334.28|4335.08|4333.08|4338.08|4336.08|4334.78|4332.78|226
1641259800000|2022-01-04 01:30:00|4335.28|4333.28|4335.58|4333.58|4338.58|4336.58|4331.78|4329.78|1028
1641260100000|2022-01-04 01:35:00|4336.78|4334.78|4342.58|4340.58|4343.58|4341.58|4335.78|4333.78|888
1641260400000|2022-01-04 01:40:00|4343.08|4341.08|4340.08|4338.08|4343.58|4341.58|4340.08|4338.08|88
1641260700000|2022-01-04 01:45:00|4339.58|4337.58|4342.58|4340.58|4344.58|4342.58|4339.58|4337.58|144
1641261000000|2022-01-04 01:50:00|4342.78|4340.78|4338.28|4336.28|4343.08|4341.08|4337.78|4335.78|104
1641261300000|2022-01-04 01:55:00|4338.08|4336.08|4337.58|4335.58|4339.28|4337.28|4337.08|4335.08|39
1641261600000|2022-01-04 02:00:00|4338.08|4336.08|4339.08|4337.08|4340.78|4338.78|4337.58|4335.58|105
1641261900000|2022-01-04 02:05:00|4338.28|4336.28|4338.58|4336.58|4340.58|4338.58|4338.08|4336.08|17
1641262200000|2022-01-04 02:10:00|4339.08|4337.08|4339.78|4337.78|4340.08|4338.08|4339.08|4337.08|60
1641262500000|2022-01-04 02:15:00|4339.58|4337.58|4339.58|4337.58|4340.58|4338.58|4339.08|4337.08|22
1641262800000|2022-01-04 02:20:00|4339.28|4337.28|4342.08|4340.08|4342.58|4340.58|4338.08|4336.08|90
1641263100000|2022-01-04 02:25:00|4341.78|4339.78|4341.78|4339.78|4342.58|4340.58|4341.58|4339.58|23
1641263400000|2022-01-04 02:30:00|4341.58|4339.58|4340.08|4338.08|4341.58|4339.58|4339.08|4337.08|14
1641263700000|2022-01-04 02:35:00|4339.78|4337.78|4341.58|4339.58|4342.08|4340.08|4339.28|4337.28|30
1641264000000|2022-01-04 02:40:00|4341.28|4339.28|4341.08|4339.08|4341.58|4339.58|4340.58|4338.58|29
1641264300000|2022-01-04 02:45:00|4340.78|4338.78|4342.58|4340.58|4343.08|4341.08|4339.78|4337.78|55
1641264600000|2022-01-04 02:50:00|4342.78|4340.78|4344.58|4342.58|4344.78|4342.78|4342.58|4340.58|118
1641264900000|2022-01-04 02:55:00|4344.78|4342.78|4347.58|4345.58|4348.08|4346.08|4344.58|4342.58|175
1641265200000|2022-01-04 03:00:00|4347.78|4345.78|4345.58|4343.58|4348.08|4346.08|4345.58|4343.58|50
1641265500000|2022-01-04 03:05:00|4345.78|4343.78|4346.08|4344.08|4346.08|4344.08|4344.78|4342.78|47
1641265800000|2022-01-04 03:10:00|4345.58|4343.58|4345.78|4343.78|4346.58|4344.58|4345.58|4343.58|36
1641266100000|2022-01-04 03:15:00|4346.08|4344.08|4346.78|4344.78|4346.78|4344.78|4345.58|4343.58|61
1641266400000|2022-01-04 03:20:00|4347.08|4345.08|4348.78|4346.78|4349.08|4347.08|4347.08|4345.08|100
1641266700000|2022-01-04 03:25:00|4348.58|4346.58|4348.08|4346.08|4349.08|4347.08|4348.08|4346.08|10
1641267000000|2022-01-04 03:30:00|4348.28|4346.28|4346.58|4344.58|4348.28|4346.28|4346.58|4344.58|46
1641267300000|2022-01-04 03:35:00|4347.08|4345.08|4346.08|4344.08|4347.08|4345.08|4345.58|4343.58|19
1641267600000|2022-01-04 03:40:00|4345.78|4343.78|4346.58|4344.58|4346.78|4344.78|4345.58|4343.58|70
1641267900000|2022-01-04 03:45:00|4346.78|4344.78|4345.58|4343.58|4347.28|4345.28|4345.58|4343.58|123
1641268200000|2022-01-04 03:50:00|4345.08|4343.08|4344.58|4342.58|4345.58|4343.58|4344.58|4342.58|77
1641268500000|2022-01-04 03:55:00|4344.78|4342.78|4345.78|4343.78|4346.08|4344.08|4344.58|4342.58|90
1641268800000|2022-01-04 04:00:00|4346.08|4344.08|4345.28|4343.28|4346.08|4344.08|4345.28|4343.28|12
1641269100000|2022-01-04 04:05:00|4345.58|4343.58|4345.58|4343.58|4345.58|4343.58|4344.58|4342.58|31
1641269400000|2022-01-04 04:10:00|4345.78|4343.78|4345.78|4343.78|4346.08|4344.08|4345.58|4343.58|10
1641269700000|2022-01-04 04:15:00|4345.58|4343.58|4346.08|4344.08|4346.58|4344.58|4345.28|4343.28|14
1641270000000|2022-01-04 04:20:00|4345.78|4343.78|4347.58|4345.58|4347.58|4345.58|4345.78|4343.78|65
1641270300000|2022-01-04 04:25:00|4347.78|4345.78|4347.58|4345.58|4348.08|4346.08|4346.58|4344.58|59
1641270600000|2022-01-04 04:30:00|4347.78|4345.78|4348.08|4346.08|4348.08|4346.08|4347.58|4345.58|4
1641270900000|2022-01-04 04:35:00|||||||||3
1641271200000|2022-01-04 04:40:00|4348.58|4346.58|4349.08|4347.08|4349.08|4347.08|4348.58|4346.58|59
1641271500000|2022-01-04 04:45:00|4349.28|4347.28|4349.78|4347.78|4350.08|4348.08|4348.78|4346.78|45
1641271800000|2022-01-04 04:50:00|4350.08|4348.08|4350.58|4348.58|4350.78|4348.78|4349.78|4347.78|28
1641272100000|2022-01-04 04:55:00|4350.78|4348.78|4350.58|4348.58|4350.78|4348.78|4350.28|4348.28|4
1641272400000|2022-01-04 05:00:00|4350.78|4348.78|4350.58|4348.58|4351.58|4349.58|4350.08|4348.08|23
1641272700000|2022-01-04 05:05:00|4350.08|4348.08|4351.08|4349.08|4351.28|4349.28|4350.08|4348.08|25
1641273000000|2022-01-04 05:10:00|4351.28|4349.28|4351.08|4349.08|4352.58|4350.58|4350.58|4348.58|81
1641273300000|2022-01-04 05:15:00|4351.28|4349.28|4350.28|4348.28|4351.28|4349.28|4350.08|4348.08|34
1641273600000|2022-01-04 05:20:00|4350.58|4348.58|4350.78|4348.78|4351.08|4349.08|4350.08|4348.08|12
1641273900000|2022-01-04 05:25:00|4350.58|4348.58|4352.08|4350.08|4352.08|4350.08|4350.08|4348.08|58
1641274200000|2022-01-04 05:30:00|4352.28|4350.28|4351.58|4349.58|4352.28|4350.28|4351.08|4349.08|8
1641274500000|2022-01-04 05:35:00|4351.28|4349.28|4351.58|4349.58|4352.08|4350.08|4351.28|4349.28|46
1641274800000|2022-01-04 05:40:00|4351.78|4349.78|4353.08|4351.08|4353.08|4351.08|4351.58|4349.58|70
1641275100000|2022-01-04 05:45:00|4353.28|4351.28|4353.08|4351.08|4353.28|4351.28|4353.08|4351.08|28
1641275400000|2022-01-04 05:50:00|4352.58|4350.58|4353.08|4351.08|4353.58|4351.58|4352.08|4350.08|39
1641275700000|2022-01-04 05:55:00|4353.28|4351.28|4352.08|4350.08|4353.58|4351.58|4352.08|4350.08|199
1641276000000|2022-01-04 06:00:00|4352.58|4350.58|4353.08|4351.08|4353.08|4351.08|4351.58|4349.58|346
1641276300000|2022-01-04 06:05:00|4352.58|4350.58|4351.58|4349.58|4352.58|4350.58|4351.08|4349.08|182
1641276600000|2022-01-04 06:10:00|4352.08|4350.08|4352.08|4350.08|4352.78|4350.78|4352.08|4350.08|55
1641276900000|2022-01-04 06:15:00|4351.78|4349.78|4351.08|4349.08|4352.08|4350.08|4350.58|4348.58|51
1641277200000|2022-01-04 06:20:00|4350.58|4348.58|4350.08|4348.08|4350.58|4348.58|4349.08|4347.08|116
1641277500000|2022-01-04 06:25:00|4349.78|4347.78|4349.08|4347.08|4350.08|4348.08|4348.78|4346.78|57
1641277800000|2022-01-04 06:30:00|4349.28|4347.28|4349.08|4347.08|4349.58|4347.58|4348.08|4346.08|226
1641278100000|2022-01-04 06:35:00|4350.58|4348.58|4351.08|4349.08|4351.08|4349.08|4350.28|4348.28|336
1641278400000|2022-01-04 06:40:00|4351.58|4349.58|4351.08|4349.08|4351.58|4349.58|4351.08|4349.08|23
1641278700000|2022-01-04 06:45:00|4350.28|4348.28|4353.58|4351.58|4353.58|4351.58|4349.58|4347.58|576
1641279000000|2022-01-04 06:50:00|4353.08|4351.08|4354.58|4352.58|4355.58|4353.58|4352.58|4350.58|585
1641279300000|2022-01-04 06:55:00|4354.78|4352.78|4353.58|4351.58|4354.78|4352.78|4353.08|4351.08|85
1641279600000|2022-01-04 07:00:00|4353.78|4351.78|4349.33|4347.83|4353.78|4352.03|4349.33|4347.83|1037
1641279900000|2022-01-04 07:05:00|4347.83|4346.33|4345.83|4344.33|4350.03|4348.53|4345.33|4343.83|768
1641280200000|2022-01-04 07:10:00|4346.33|4344.83|4350.33|4348.83|4350.33|4348.83|4345.33|4343.83|667
1641280500000|2022-01-04 07:15:00|4350.53|4349.03|4348.83|4347.33|4350.83|4349.33|4348.83|4347.33|667
1641280800000|2022-01-04 07:20:00|4348.53|4347.03|4347.83|4346.33|4348.83|4347.33|4346.83|4345.33|479
1641281100000|2022-01-04 07:25:00|4348.33|4346.83|4348.33|4346.83|4349.83|4348.33|4347.83|4346.33|307
1641281400000|2022-01-04 07:30:00|4348.53|4347.03|4352.33|4350.83|4352.33|4350.83|4348.33|4346.83|416
1641281700000|2022-01-04 07:35:00|4352.03|4350.53|4352.83|4351.33|4353.83|4352.33|4351.83|4350.33|599
1641282000000|2022-01-04 07:40:00|4352.03|4350.53|4353.83|4352.33|4354.33|4352.83|4351.83|4350.33|1112
1641282300000|2022-01-04 07:45:00|4353.53|4352.03|4350.33|4348.83|4353.83|4352.33|4350.33|4348.83|909
1641282600000|2022-01-04 07:50:00|4349.33|4347.83|4349.83|4348.33|4351.33|4349.83|4349.03|4347.53|1094
1641282900000|2022-01-04 07:55:00|4350.33|4348.83|4356.03|4354.53|4356.33|4354.83|4348.03|4346.53|2913
1641283200000|2022-01-04 08:00:00|4354.03|4352.53|4347.83|4346.33|4360.33|4358.83|4346.33|4344.83|10599
1641283500000|2022-01-04 08:05:00|4346.33|4344.83|4345.83|4344.33|4348.83|4347.33|4344.33|4342.83|4664
1641283800000|2022-01-04 08:10:00|4346.33|4344.83|4340.83|4339.33|4346.33|4344.83|4340.33|4338.83|4884
1641284100000|2022-01-04 08:15:00|4341.33|4339.83|4347.33|4345.83|4347.33|4345.83|4341.33|4339.83|3843
1641284400000|2022-01-04 08:20:00|4346.83|4345.33|4351.33|4349.83|4351.83|4350.33|4344.83|4343.33|3724
1641284700000|2022-01-04 08:25:00|4350.83|4349.33|4349.33|4347.83|4351.03|4349.53|4345.83|4344.33|4145
1641285000000|2022-01-04 08:30:00|4348.83|4347.33|4348.33|4346.83|4350.33|4348.83|4345.83|4344.33|3010
1641285300000|2022-01-04 08:35:00|4348.83|4347.33|4350.83|4349.33|4352.33|4350.83|4347.33|4345.83|2471
1641285600000|2022-01-04 08:40:00|4351.33|4349.83|4346.33|4344.83|4352.83|4351.33|4345.83|4344.33|3409
1641285900000|2022-01-04 08:45:00|4346.53|4345.03|4349.83|4348.33|4350.33|4348.83|4346.33|4344.83|5160
1641286200000|2022-01-04 08:50:00|4349.33|4347.83|4348.83|4347.33|4351.83|4350.33|4347.83|4346.33|3295
1641286500000|2022-01-04 08:55:00|4349.33|4347.83|4350.03|4348.53|4351.53|4350.03|4347.83|4346.33|2805
1641286800000|2022-01-04 09:00:00|4349.83|4348.33|4354.25|4352.75|4355.25|4353.75|4349.83|4348.33|2462
1641287100000|2022-01-04 09:05:00|4353.75|4352.25|4353.96|4352.46|4356.46|4354.96|4352.46|4350.96|2009
1641287400000|2022-01-04 09:10:00|4354.46|4352.96|4357.96|4356.46|4358.46|4356.96|4353.96|4352.46|4253
1641287700000|2022-01-04 09:15:00|4358.46|4356.96|4358.96|4357.46|4359.96|4358.46|4357.46|4355.96|2351
1641288000000|2022-01-04 09:20:00|4358.46|4356.96|4358.46|4356.96|4358.96|4357.46|4355.96|4354.46|1671
1641288300000|2022-01-04 09:25:00|4358.96|4357.46|4355.46|4353.96|4358.96|4357.46|4355.46|4353.96|2503
1641288600000|2022-01-04 09:30:00|4355.16|4353.66|4353.46|4351.96|4356.46|4354.96|4353.46|4351.96|1550
1641288900000|2022-01-04 09:35:00|4352.96|4351.46|4353.46|4351.96|4354.96|4353.46|4350.96|4349.46|2790
1641289200000|2022-01-04 09:40:00|4353.96|4352.46|4354.46|4352.96|4354.96|4353.46|4351.46|4349.96|4065
1641289500000|2022-01-04 09:45:00|4353.96|4352.46|4353.66|4352.16|4355.16|4353.66|4353.46|4351.96|3323
1641289800000|2022-01-04 09:50:00|4353.96|4352.46|4355.96|4354.46|4357.46|4355.96|4353.96|4352.46|3328
1641290100000|2022-01-04 09:55:00|4356.46|4354.96|4357.96|4356.46|4357.96|4356.46|4355.46|4353.96|2103
1641290400000|2022-01-04 10:00:00|4358.46|4356.96|4360.46|4358.96|4360.46|4358.96|4358.46|4356.96|3293
1641290700000|2022-01-04 10:05:00|4359.96|4358.46|4363.46|4361.96|4363.96|4362.46|4358.96|4357.46|4294
1641291000000|2022-01-04 10:10:00|4362.96|4361.46|4364.46|4362.96|4364.96|4363.46|4362.46|4360.96|3294
1641291300000|2022-01-04 10:15:00|4363.96|4362.46|4365.46|4363.96|4365.46|4363.96|4363.46|4361.96|3852
1641291600000|2022-01-04 10:20:00|4366.46|4364.96|4368.96|4367.46|4369.96|4368.46|4364.96|4363.46|3710
1641291900000|2022-01-04 10:25:00|4369.46|4367.96|4369.96|4368.46|4370.46|4368.96|4366.46|4364.96|6556
1641292200000|2022-01-04 10:30:00|4369.46|4367.96|4368.96|4367.46|4369.46|4367.96|4366.96|4365.46|3240
1641292500000|2022-01-04 10:35:00|4369.46|4367.96|4370.96|4369.46|4371.46|4369.96|4368.46|4366.96|2794
1641292800000|2022-01-04 10:40:00|4371.46|4369.96|4373.96|4372.46|4374.46|4372.96|4371.16|4369.66|3587
1641293100000|2022-01-04 10:45:00|4374.46|4372.96|4372.96|4371.46|4374.96|4373.46|4370.96|4369.46|8289
1641293400000|2022-01-04 10:50:00|4373.46|4371.96|4371.46|4369.96|4373.96|4372.46|4370.96|4369.46|2308
1641293700000|2022-01-04 10:55:00|4370.96|4369.46|4373.96|4372.46|4374.46|4372.96|4370.96|4369.46|2857
1641294000000|2022-01-04 11:00:00|4373.46|4371.96|4375.46|4373.96|4376.46|4374.96|4371.46|4369.96|1831
1641294300000|2022-01-04 11:05:00|4375.96|4374.46|4375.96|4374.46|4375.96|4374.46|4373.46|4371.96|2655
1641294600000|2022-01-04 11:10:00|4376.46|4374.96|4377.46|4375.96|4378.46|4376.96|4376.46|4374.96|2966
1641294900000|2022-01-04 11:15:00|4377.96|4376.46|4378.96|4377.46|4379.96|4378.46|4376.96|4375.46|4835
1641295200000|2022-01-04 11:20:00|4378.46|4376.96|4377.96|4376.46|4379.96|4378.46|4377.46|4375.96|2522
1641295500000|2022-01-04 11:25:00|4377.46|4375.96|4376.96|4375.46|4378.96|4377.46|4376.96|4375.46|2116
1641295800000|2022-01-04 11:30:00|4377.46|4375.96|4373.96|4372.46|4377.96|4376.46|4373.96|4372.46|3438
1641296100000|2022-01-04 11:35:00|4373.46|4371.96|4376.46|4374.96|4376.46|4374.96|4372.66|4371.16|2470
1641296400000|2022-01-04 11:40:00|4375.96|4374.46|4375.46|4373.96|4376.16|4374.66|4374.96|4373.46|1409
1641296700000|2022-01-04 11:45:00|4375.96|4374.46|4376.46|4374.96|4376.96|4375.46|4374.96|4373.46|1285
1641297000000|2022-01-04 11:50:00|4376.96|4375.46|4376.46|4374.96|4377.96|4376.46|4376.46|4374.96|1660
1641297300000|2022-01-04 11:55:00|4376.16|4374.66|4375.46|4373.96|4378.46|4376.96|4374.96|4373.46|3260
1641297600000|2022-01-04 12:00:00|4375.96|4374.46|4375.66|4374.16|4377.46|4375.96|4375.46|4373.96|1550
1641297900000|2022-01-04 12:05:00|4375.46|4373.96|4376.96|4375.46|4377.96|4376.46|4374.46|4372.96|1834
1641298200000|2022-01-04 12:10:00|4377.46|4375.96|4378.46|4376.96|4379.46|4377.96|4376.96|4375.46|2308
1641298500000|2022-01-04 12:15:00|4377.96|4376.46|4377.96|4376.46|4378.96|4377.46|4377.46|4375.96|2020
1641298800000|2022-01-04 12:20:00|4378.46|4376.96|4376.96|4375.46|4379.46|4377.96|4376.96|4375.46|9862
1641299100000|2022-01-04 12:25:00|4376.66|4375.16|4375.96|4374.46|4377.96|4376.46|4374.96|4373.46|5953
1641299400000|2022-01-04 12:30:00|4375.46|4373.96|4377.96|4376.46|4377.96|4376.46|4373.46|4371.96|4314
1641299700000|2022-01-04 12:35:00|4377.46|4375.96|4376.46|4374.96|4378.96|4377.46|4376.46|4374.96|3108
1641300000000|2022-01-04 12:40:00|4376.89|4375.39|4376.89|4375.39|4377.89|4376.39|4376.89|4375.39|1924
1641300300000|2022-01-04 12:45:00|4377.09|4375.59|4378.39|4376.89|4379.39|4377.89|4376.89|4375.39|3767
1641300600000|2022-01-04 12:50:00|4378.89|4377.39|4378.89|4377.39|4379.39|4377.89|4378.39|4376.89|6371
1641300900000|2022-01-04 12:55:00|4379.39|4377.89|4380.39|4378.89|4380.89|4379.39|4378.39|4376.89|1868
1641301200000|2022-01-04 13:00:00|4380.59|4379.09|4379.39|4377.89|4382.39|4380.89|4378.89|4377.39|3313
1641301500000|2022-01-04 13:05:00|4379.89|4378.39|4379.89|4378.39|4380.89|4379.39|4379.39|4377.89|1541
1641301800000|2022-01-04 13:10:00|4379.39|4377.89|4381.89|4380.39|4381.89|4380.39|4379.39|4377.89|1849
1641302100000|2022-01-04 13:15:00|4381.39|4379.89|4381.89|4380.39|4382.39|4380.89|4379.89|4378.39|2188
1641302400000|2022-01-04 13:20:00|4381.39|4379.89|4383.39|4381.89|4383.89|4382.39|4380.89|4379.39|2638
1641302700000|2022-01-04 13:25:00|4383.89|4382.39|4382.89|4381.39|4383.89|4382.39|4381.89|4380.39|2557
1641303000000|2022-01-04 13:30:00|4383.09|4381.59|4382.39|4380.89|4383.89|4382.39|4382.39|4380.89|1903
1641303300000|2022-01-04 13:35:00|4381.89|4380.39|4381.59|4380.09|4382.39|4380.89|4380.39|4378.89|2332
1641303600000|2022-01-04 13:40:00|4381.89|4380.39|4385.39|4383.89|4385.39|4383.89|4381.89|4380.39|1778
1641303900000|2022-01-04 13:45:00|4385.89|4384.39|4383.89|4382.39|4385.89|4384.39|4383.59|4382.09|2084
1641304200000|2022-01-04 13:50:00|4384.39|4382.89|4385.39|4383.89|4385.39|4383.89|4383.89|4382.39|1427
1641304500000|2022-01-04 13:55:00|4384.89|4383.39|4385.89|4384.39|4385.89|4384.39|4383.89|4382.39|1320
1641304800000|2022-01-04 14:00:00|4386.39|4384.89|4383.89|4382.39|4386.89|4385.39|4383.89|4382.39|2790
1641305100000|2022-01-04 14:05:00|4384.39|4382.89|4386.89|4385.39|4387.39|4385.89|4384.39|4382.89|2168
1641305400000|2022-01-04 14:10:00|4387.09|4385.59|4388.89|4387.39|4389.39|4387.89|4386.89|4385.39|2314
1641305700000|2022-01-04 14:15:00|4389.09|4387.59|4390.39|4388.89|4390.39|4388.89|4388.89|4387.39|2536
1641306000000|2022-01-04 14:20:00|4390.09|4388.59|4390.89|4389.39|4391.39|4389.89|4389.89|4388.39|2107
1641306300000|2022-01-04 14:25:00|4390.39|4388.89|4387.89|4386.39|4391.09|4389.59|4387.39|4385.89|3582
1641306600000|2022-01-04 14:30:00|4388.09|4386.59|4383.89|4382.39|4388.89|4387.39|4383.89|4382.39|7818
1641306900000|2022-01-04 14:35:00|4384.09|4382.59|4382.39|4380.89|4384.89|4383.39|4379.89|4378.39|3653
1641307200000|2022-01-04 14:40:00|4382.09|4380.59|4380.39|4378.89|4383.89|4382.39|4380.39|4378.89|4987
1641307500000|2022-01-04 14:45:00|4379.89|4378.39|4382.39|4380.89|4383.39|4381.89|4378.89|4377.39|3080
1641307800000|2022-01-04 14:50:00|4381.89|4380.39|4385.39|4383.89|4385.89|4384.39|4380.39|4378.89|2665
1641308100000|2022-01-04 14:55:00|4385.89|4384.39|4385.09|4383.59|4385.89|4384.39|4382.89|4381.39|3105
1641308400000|2022-01-04 15:00:00|4385.59|4384.09|4377.39|4375.89|4386.39|4384.89|4376.89|4375.39|5254
1641308700000|2022-01-04 15:05:00|4377.09|4375.59|4378.89|4377.39|4379.39|4377.89|4375.39|4373.89|3824
1641309000000|2022-01-04 15:10:00|4379.15|4377.65|4377.15|4375.65|4380.15|4378.65|4376.15|4374.65|2647
1641309300000|2022-01-04 15:15:00|4376.65|4375.15|4371.65|4370.15|4378.15|4376.65|4370.15|4368.65|6779
1641309600000|2022-01-04 15:20:00|4371.35|4369.85|4375.65|4374.15|4375.85|4374.35|4371.15|4369.65|11412
1641309900000|2022-01-04 15:25:00|4375.35|4373.85|4379.65|4378.15|4379.65|4378.15|4371.15|4369.65|6205
1641310200000|2022-01-04 15:30:00|4379.35|4377.85|4373.15|4371.65|4380.15|4378.65|4371.35|4369.85|4324
1641310500000|2022-01-04 15:35:00|4372.65|4371.15|4368.15|4366.65|4373.65|4372.15|4368.15|4366.65|4432
1641310800000|2022-01-04 15:40:00|4368.65|4367.15|4364.65|4363.15|4369.15|4367.65|4363.65|4362.15|6663
1641311100000|2022-01-04 15:45:00|4364.15|4362.65|4368.15|4366.65|4369.65|4368.15|4363.15|4361.65|5924
1641311400000|2022-01-04 15:50:00|4368.65|4367.15|4365.65|4364.15|4369.15|4367.65|4364.65|4363.15|4297
1641311700000|2022-01-04 15:55:00|4365.15|4363.65|4363.65|4362.15|4365.85|4364.35|4362.15|4360.65|7631
1641312000000|2022-01-04 16:00:00|4363.85|4362.35|4360.65|4359.15|4364.15|4362.65|4357.65|4356.15|9361
1641312300000|2022-01-04 16:05:00|4360.35|4358.85|4364.15|4362.65|4364.65|4363.15|4360.15|4358.65|8368
1641312600000|2022-01-04 16:10:00|4363.65|4362.15|4366.65|4365.15|4366.85|4365.35|4362.85|4361.35|9553
1641312900000|2022-01-04 16:15:00|4367.15|4365.65|4367.15|4365.65|4367.65|4366.15|4363.65|4362.15|6289
1641313200000|2022-01-04 16:20:00|4366.65|4365.15|4365.65|4364.15|4367.15|4365.65|4362.15|4360.65|7202
1641313500000|2022-01-04 16:25:00|4365.15|4363.65|4363.15|4361.65|4365.65|4364.15|4359.65|4358.15|18691
1641313800000|2022-01-04 16:30:00|4364.15|4362.65|4368.65|4367.15|4369.15|4367.65|4363.65|4362.15|32543
1641314100000|2022-01-04 16:35:00|4369.15|4367.65|4367.65|4366.15|4370.15|4368.65|4366.85|4365.35|20201
1641314400000|2022-01-04 16:40:00|4367.85|4366.35|4369.15|4367.65|4369.15|4367.65|4365.15|4363.65|7890
1641314700000|2022-01-04 16:45:00|4368.65|4367.15|4370.15|4368.65|4370.85|4369.35|4368.65|4367.15|3811
1641315000000|2022-01-04 16:50:00|4370.65|4369.15|4370.65|4369.15|4370.65|4369.15|4369.15|4367.65|2845
1641315300000|2022-01-04 16:55:00|4371.15|4369.65|4368.65|4367.15|4371.15|4369.65|4367.65|4366.15|4181
1641315600000|2022-01-04 17:00:00|4368.35|4366.85|4367.15|4365.65|4369.15|4367.65|4366.15|4364.65|1609
1641315900000|2022-01-04 17:05:00|4366.65|4365.15|4366.65|4365.15|4368.15|4366.65|4365.35|4363.85|1911
1641316200000|2022-01-04 17:10:00|4366.35|4364.85|4368.85|4367.35|4369.65|4368.15|4365.65|4364.15|1438
1641316500000|2022-01-04 17:15:00|4368.65|4367.15|4369.65|4368.15|4370.65|4369.15|4368.65|4367.15|826
1641316800000|2022-01-04 17:20:00|4369.15|4367.65|4368.65|4367.15|4370.15|4368.65|4368.35|4366.85|466
1641317100000|2022-01-04 17:25:00|4368.15|4366.65|4368.65|4367.15|4369.15|4367.65|4368.15|4366.65|961
1641317400000|2022-01-04 17:30:00|4368.15|4366.65|4368.15|4366.65|4368.65|4367.15|4366.65|4365.15|550
1641317700000|2022-01-04 17:35:00|4367.85|4366.35|4368.65|4367.15|4369.65|4368.15|4367.85|4366.35|748
1641318000000|2022-01-04 17:40:00|4368.35|4366.85|4367.15|4365.65|4368.65|4367.15|4367.15|4365.65|353
1641318300000|2022-01-04 17:45:00|4367.65|4366.15|4367.15|4365.65|4368.85|4367.35|4366.65|4365.15|639
1641318600000|2022-01-04 17:50:00|4367.35|4365.85|4365.65|4364.15|4367.85|4366.35|4364.85|4363.35|699
1641318900000|2022-01-04 17:55:00|4365.35|4363.85|4364.65|4363.15|4366.15|4364.65|4363.65|4362.15|728
1641319200000|2022-01-04 18:00:00|4364.15|4362.65|4365.15|4363.65|4365.65|4364.15|4363.15|4361.65|290
1641319500000|2022-01-04 18:05:00|4365.65|4364.15|4366.15|4364.65|4368.15|4366.65|4365.15|4363.65|1066
1641319800000|2022-01-04 18:10:00|4366.35|4364.85|4364.65|4363.15|4366.65|4365.15|4364.65|4363.15|551
1641320100000|2022-01-04 18:15:00|4365.15|4363.65|4364.15|4362.65|4365.65|4364.15|4363.65|4362.15|1919
1641320400000|2022-01-04 18:20:00|4364.35|4362.85|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|765
1641320700000|2022-01-04 18:25:00|4363.35|4361.85|4364.35|4362.85|4366.15|4364.65|4363.35|4361.85|659
1641321000000|2022-01-04 18:30:00|4364.65|4363.15|4361.15|4359.65|4364.65|4363.15|4360.35|4358.85|1072
1641321300000|2022-01-04 18:35:00|4360.65|4359.15|4363.15|4361.65|4363.65|4362.15|4360.15|4358.65|765
1641321600000|2022-01-04 18:40:00|4362.65|4361.15|4362.35|4360.85|4363.15|4361.65|4361.65|4360.15|334
1641321900000|2022-01-04 18:45:00|4362.65|4361.15|4362.15|4360.65|4363.15|4361.65|4361.65|4360.15|252
1641322200000|2022-01-04 18:50:00|4361.85|4360.35|4360.65|4359.15|4362.15|4360.65|4359.65|4358.15|377
1641322500000|2022-01-04 18:55:00|4360.35|4358.85|4358.65|4357.15|4360.65|4359.15|4358.65|4357.15|872
1641322800000|2022-01-04 19:00:00|4359.15|4357.65|4362.15|4360.65|4362.15|4360.65|4359.15|4357.65|558
1641323100000|2022-01-04 19:05:00|4361.65|4360.15|4360.65|4359.15|4362.65|4361.15|4360.15|4358.65|315
1641323400000|2022-01-04 19:10:00|4360.35|4358.85|4362.15|4360.65|4362.15|4360.65|4359.65|4358.15|332
1641323700000|2022-01-04 19:15:00|4362.65|4361.15|4362.65|4361.15|4362.85|4361.35|4361.15|4359.65|199
1641324000000|2022-01-04 19:20:00|4362.35|4360.85|4361.65|4360.15|4363.15|4361.65|4361.65|4360.15|327
1641324300000|2022-01-04 19:25:00|4362.15|4360.65|4362.85|4361.35|4363.15|4361.65|4361.65|4360.15|162
1641324600000|2022-01-04 19:30:00|4362.65|4361.15|4364.15|4362.65|4366.15|4364.65|4362.65|4361.15|421
1641324900000|2022-01-04 19:35:00|4364.35|4362.85|4363.65|4362.15|4364.65|4363.15|4363.15|4361.65|121
1641325200000|2022-01-04 19:40:00|4364.15|4362.65|4366.65|4365.15|4366.65|4365.15|4364.15|4362.65|297
1641325500000|2022-01-04 19:45:00|4366.15|4364.65|4366.15|4364.65|4367.15|4365.65|4364.65|4363.15|498
1641325800000|2022-01-04 19:50:00|4366.35|4364.85|4367.15|4365.65|4367.35|4365.85|4365.65|4364.15|259
1641326100000|2022-01-04 19:55:00|4366.65|4365.15|4367.15|4365.65|4367.65|4366.15|4366.15|4364.65|281
1641326400000|2022-01-04 20:00:00|4366.85|4365.35|4368.15|4366.65|4368.15|4366.65|4366.65|4365.15|331
1641326700000|2022-01-04 20:05:00|4367.65|4366.15|4368.65|4367.15|4368.65|4367.15|4367.65|4366.15|256
1641327000000|2022-01-04 20:10:00|4368.85|4367.35|4370.65|4369.15|4371.15|4369.65|4368.85|4367.35|570
1641327300000|2022-01-04 20:15:00|4371.15|4369.65|4370.85|4369.35|4371.15|4369.65|4369.15|4367.65|515
1641327600000|2022-01-04 20:20:00|4370.65|4369.15|4373.65|4372.15|4373.65|4372.15|4370.65|4369.15|1109
1641327900000|2022-01-04 20:25:00|4374.15|4372.65|4373.15|4371.65|4374.15|4372.65|4371.65|4370.15|714
1641328200000|2022-01-04 20:30:00|4373.35|4371.85|4371.65|4370.15|4373.35|4371.85|4370.85|4369.35|587
1641328500000|2022-01-04 20:35:00|4371.35|4369.85|4371.35|4369.85|4372.15|4370.65|4370.35|4368.85|996
1641328800000|2022-01-04 20:40:00|4371.15|4369.65|4373.15|4371.65|4374.15|4372.65|4370.65|4369.15|874
1641329100000|2022-01-04 20:45:00|4372.65|4371.15|4373.65|4372.15|4374.15|4372.65|4372.15|4370.65|1953
1641329400000|2022-01-04 20:50:00|4373.15|4371.65|4370.65|4369.15|4374.15|4372.65|4370.15|4368.65|4661
1641329700000|2022-01-04 20:55:00|4370.15|4368.65|4372.65|4371.15|4374.65|4373.15|4368.65|4367.15|5715
1641330000000|2022-01-04 21:00:00|4373.9|4370.9|4372.5|4369.5|4375.2|4372.2|4371.5|4368.5|3051
1641330300000|2022-01-04 21:05:00|4372.8|4369.8|4373.1|4370.1|4374.4|4371.4|4371.8|4368.8|0
1641330600000|2022-01-04 21:10:00|4372.8|4369.8|4371.8|4368.8|4373.1|4370.1|4371|4368|0
1641330900000|2022-01-04 21:15:00|4372.3|4369.3|4373.6|4370.6|4373.6|4370.6|4371|4368|0
1641331200000|2022-01-04 21:20:00|4374.1|4371.1|4374.1|4371.1|4374.4|4371.4|4373.6|4370.6|0
1641331500000|2022-01-04 21:25:00|4374|4371|4372.8|4369.8|4374.2|4371.2|4372.3|4369.3|0
1641331800000|2022-01-04 21:30:00|4372.5|4369.5|4371.8|4368.8|4373.1|4370.1|4371.2|4368.2|0
1641332100000|2022-01-04 21:35:00|4372.3|4369.3|4372.5|4369.5|4372.8|4369.8|4372|4369|0
1641332400000|2022-01-04 21:40:00|4372.8|4369.8|4373.3|4370.3|4373.6|4370.6|4372.8|4369.8|0
1641332700000|2022-01-04 21:45:00|4373.2|4370.2|4372.8|4369.8|4373.3|4370.3|4372|4369|0
1641333000000|2022-01-04 21:50:00|4372.5|4369.5|4372.5|4369.5|4372.8|4369.8|4372.3|4369.3|0
1641333300000|2022-01-04 21:55:00|4372.8|4369.8|4373.6|4370.6|4374|4371|4372.3|4369.3|0
1641333600000|2022-01-04 22:00:00|4373.5|4370.5|4372.9|4369.9|4373.5|4370.5|4372.9|4369.9|0
1641333900000|2022-01-04 22:05:00|4373.2|4370.2|4373.1|4370.1|4373.3|4370.3|4373.1|4370.1|0
1641334200000|2022-01-04 22:10:00|4373|4370|4372.9|4369.9|4373.1|4370.1|4372.9|4369.9|0
1641334500000|2022-01-04 22:15:00|4372.8|4369.8|4373.1|4370.1|4373.1|4370.1|4372.7|4369.7|0
1641334800000|2022-01-04 22:20:00|4373|4370|4373.4|4370.4|4373.5|4370.5|4373|4370|0
1641335100000|2022-01-04 22:25:00|4373.1|4370.1|4373.2|4370.2|4373.4|4370.4|4373.1|4370.1|0
1641335400000|2022-01-04 22:30:00|4373|4370|4372.9|4369.9|4373.4|4370.4|4372.9|4369.9|0
1641335700000|2022-01-04 22:35:00|4373|4370|4372.8|4369.8|4373|4370|4372.7|4369.7|0
1641336000000|2022-01-04 22:40:00|4372.9|4369.9|4372.8|4369.8|4372.9|4369.9|4372.7|4369.7|0
1641336300000|2022-01-04 22:45:00|4372.7|4369.7|4372.8|4369.8|4372.9|4369.9|4372.7|4369.7|0
1641336900000|2022-01-04 22:55:00|4373|4370|4372.8|4369.8|4373|4370|4372.6|4369.6|0
1641337200000|2022-01-04 23:00:00|4373.2|4370.2|4373.1|4370.1|4374.2|4371.2|4372.5|4369.5|0
1641337500000|2022-01-04 23:05:00|4373.3|4370.3|4371.5|4368.5|4373.8|4370.8|4371.5|4368.5|0
1641337800000|2022-01-04 23:10:00|4372|4369|4372.1|4369.1|4372.8|4369.8|4371.8|4368.8|0
1641338100000|2022-01-04 23:15:00|4372.3|4369.3|4369.7|4366.7|4372.3|4369.3|4369.7|4366.7|0
1641338400000|2022-01-04 23:20:00|4369.9|4366.9|4368.6|4365.6|4370.2|4367.2|4368.1|4365.1|0
1641338700000|2022-01-04 23:25:00|4368.5|4365.5|4369.4|4366.4|4370.7|4367.7|4368.1|4365.1|0
1641339000000|2022-01-04 23:30:00|4369.1|4366.1|4368.9|4365.9|4369.3|4366.3|4367.8|4364.8|0
1641339300000|2022-01-04 23:35:00|4368.7|4365.7|4368.9|4365.9|4369.5|4366.5|4368.4|4365.4|0
1641339600000|2022-01-04 23:40:00|4368.7|4365.7|4368.4|4365.4|4369.4|4366.4|4367.8|4364.8|0
1641339900000|2022-01-04 23:45:00|4368.5|4365.5|4367|4364|4368.6|4365.6|4366.8|4363.8|0
1641340200000|2022-01-04 23:50:00|4367.2|4364.2|4367.8|4364.8|4368.4|4365.4|4367|4364|0
1641340500000|2022-01-04 23:55:00|4368.1|4365.1|4368|4365|4368.6|4365.6|4367.3|4364.3|0
1641340800000|2022-01-05 00:00:00|4368.1|4365.1|4366.5|4363.5|4369.1|4366.1|4365.5|4362.5|0
1641341100000|2022-01-05 00:05:00|4367|4364|4366|4363|4367|4364|4364.7|4361.7|0
1641341400000|2022-01-05 00:10:00|4366.1|4363.1|4366.5|4363.5|4367|4364|4365.2|4362.2|0
1641341700000|2022-01-05 00:15:00|4366.8|4363.8|4363.9|4361.9|4366.8|4364.4|4362.9|4360.9|248
1641342000000|2022-01-05 00:20:00|4364.1|4362.1|4365.4|4363.4|4365.9|4363.9|4362.9|4360.9|113
1641342300000|2022-01-05 00:25:00|4365.1|4363.1|4363.9|4361.9|4365.4|4363.4|4363.9|4361.9|21
1641342600000|2022-01-05 00:30:00|4363.6|4361.6|4363.4|4361.4|4363.9|4361.9|4362.4|4360.4|110
1641342900000|2022-01-05 00:35:00|4363.9|4361.9|4363.9|4361.9|4364.9|4362.9|4361.1|4359.1|155
1641343200000|2022-01-05 00:40:00|4364.1|4362.1|4365.6|4363.6|4365.6|4363.6|4363.9|4361.9|19
1641343500000|2022-01-05 00:45:00|4365.4|4363.4|4365.9|4363.9|4366.9|4364.9|4365.4|4363.4|65
1641343800000|2022-01-05 00:50:00|4365.6|4363.6|4368.1|4366.1|4368.4|4366.4|4365.4|4363.4|60
1641344100000|2022-01-05 00:55:00|4367.9|4365.9|4368.9|4366.9|4369.4|4367.4|4367.4|4365.4|90
1641344400000|2022-01-05 01:00:00|4369.4|4367.4|4367.9|4365.9|4369.9|4367.9|4366.9|4364.9|103
1641344700000|2022-01-05 01:05:00|4367.4|4365.4|4366.1|4364.1|4369.9|4367.9|4365.9|4363.9|160
1641345000000|2022-01-05 01:10:00|4365.9|4363.9|4368.4|4366.4|4368.4|4366.4|4365.4|4363.4|36
1641345300000|2022-01-05 01:15:00|4368.9|4366.9|4370.9|4368.9|4372.1|4370.1|4368.4|4366.4|146
1641345600000|2022-01-05 01:20:00|4370.4|4368.4|4370.6|4368.6|4371.4|4369.4|4369.4|4367.4|29
1641345900000|2022-01-05 01:25:00|4370.4|4368.4|4368.9|4366.9|4370.9|4368.9|4368.9|4366.9|23
1641346200000|2022-01-05 01:30:00|4369.4|4367.4|4366.6|4364.6|4369.4|4367.4|4364.9|4362.9|80
1641346500000|2022-01-05 01:35:00|4366.4|4364.4|4362.4|4360.4|4367.4|4365.4|4362.4|4360.4|259
1641346800000|2022-01-05 01:40:00|4361.9|4359.9|4362.1|4360.1|4362.9|4360.9|4360.9|4358.9|147
1641347100000|2022-01-05 01:45:00|4361.9|4359.9|4358.4|4356.4|4361.9|4359.9|4355.9|4353.9|245
1641347400000|2022-01-05 01:50:00|4357.9|4355.9|4359.1|4357.1|4360.6|4358.6|4357.9|4355.9|99
1641347700000|2022-01-05 01:55:00|4359.4|4357.4|4358.4|4356.4|4359.9|4357.9|4358.4|4356.4|37
1641348000000|2022-01-05 02:00:00|4358.9|4356.9|4358.6|4356.6|4360.9|4358.9|4358.4|4356.4|76
1641348300000|2022-01-05 02:05:00|4358.4|4356.4|4358.9|4356.9|4358.9|4356.9|4357.4|4355.4|85
1641348600000|2022-01-05 02:10:00|4359.1|4357.1|4361.9|4359.9|4362.1|4360.1|4358.9|4356.9|95
1641348900000|2022-01-05 02:15:00|4362.4|4360.4|4362.9|4360.9|4363.6|4361.6|4362.4|4360.4|61
1641349200000|2022-01-05 02:20:00|4363.4|4361.4|4361.9|4359.9|4363.4|4361.4|4361.4|4359.4|35
1641349500000|2022-01-05 02:25:00|4361.6|4359.6|4360.4|4358.4|4361.9|4359.9|4360.4|4358.4|27
1641349800000|2022-01-05 02:30:00|4359.9|4357.9|4361.6|4359.6|4361.9|4359.9|4358.9|4356.9|31
1641350100000|2022-01-05 02:35:00|4361.4|4359.4|4360.9|4358.9|4361.9|4359.9|4360.9|4358.9|27
1641350400000|2022-01-05 02:40:00|4360.4|4358.4|4358.9|4356.9|4360.9|4358.9|4358.9|4356.9|92
1641350700000|2022-01-05 02:45:00|4359.4|4357.4|4359.9|4357.9|4360.4|4358.4|4359.4|4357.4|25
1641351000000|2022-01-05 02:50:00|4360.1|4358.1|4360.4|4358.4|4361.4|4359.4|4359.9|4357.9|47
1641351300000|2022-01-05 02:55:00|4360.6|4358.6|4362.9|4360.9|4362.9|4360.9|4360.4|4358.4|57
1641351600000|2022-01-05 03:00:00|4363.4|4361.4|4362.9|4360.9|4364.4|4362.4|4362.9|4360.9|61
1641351900000|2022-01-05 03:05:00|4363.4|4361.4|4362.9|4360.9|4363.9|4361.9|4362.9|4360.9|18
1641352200000|2022-01-05 03:10:00|4362.4|4360.4|4360.4|4358.4|4362.6|4360.6|4360.4|4358.4|49
1641352500000|2022-01-05 03:15:00|4359.9|4357.9|4358.4|4356.4|4359.9|4357.9|4357.9|4355.9|60
1641352800000|2022-01-05 03:20:00|4358.1|4356.1|4358.9|4356.9|4359.4|4357.4|4357.9|4355.9|28
1641353100000|2022-01-05 03:25:00|4358.4|4356.4|4358.9|4356.9|4359.1|4357.1|4358.4|4356.4|26
1641353400000|2022-01-05 03:30:00|4359.1|4357.1|4359.4|4357.4|4359.4|4357.4|4357.9|4355.9|17
1641353700000|2022-01-05 03:35:00|4359.9|4357.9|4361.1|4359.1|4362.4|4360.4|4359.9|4357.9|168
1641354000000|2022-01-05 03:40:00|4360.9|4358.9|4362.4|4360.4|4362.4|4360.4|4360.4|4358.4|19
1641354300000|2022-01-05 03:45:00|4361.9|4359.9|4361.1|4359.1|4362.1|4360.1|4361.1|4359.1|16
1641354600000|2022-01-05 03:50:00|4361.4|4359.4|4362.4|4360.4|4362.4|4360.4|4360.9|4358.9|18
1641354900000|2022-01-05 03:55:00|4361.6|4359.6|4362.1|4360.1|4362.9|4360.9|4361.6|4359.6|22
1641355200000|2022-01-05 04:00:00|4362.4|4360.4|4361.9|4359.9|4362.9|4360.9|4361.9|4359.9|15
1641355500000|2022-01-05 04:05:00|4362.1|4360.1|4360.9|4358.9|4362.1|4360.1|4360.4|4358.4|21
1641355800000|2022-01-05 04:10:00|4361.1|4359.1|4361.1|4359.1|4361.4|4359.4|4360.9|4358.9|11
1641356100000|2022-01-05 04:15:00|4361.4|4359.4|4361.9|4359.9|4361.9|4359.9|4360.9|4358.9|8
1641356400000|2022-01-05 04:20:00|4361.4|4359.4|4360.9|4358.9|4361.4|4359.4|4360.9|4358.9|34
1641356700000|2022-01-05 04:25:00|4360.4|4358.4|4360.9|4358.9|4360.9|4358.9|4359.9|4357.9|46
1641357000000|2022-01-05 04:30:00|4360.4|4358.4|4360.4|4358.4|4361.4|4359.4|4359.4|4357.4|19
1641357300000|2022-01-05 04:35:00|4360.1|4358.1|4360.1|4358.1|4360.4|4358.4|4359.4|4357.4|4
1641357600000|2022-01-05 04:40:00|4360.4|4358.4|4362.1|4360.1|4362.4|4360.4|4360.4|4358.4|42
1641357900000|2022-01-05 04:45:00|4362.4|4360.4|4362.4|4360.4|4362.9|4360.9|4362.1|4360.1|25
1641358200000|2022-01-05 04:50:00|4362.6|4360.6|4361.4|4359.4|4362.9|4360.9|4361.4|4359.4|14
1641358500000|2022-01-05 04:55:00|4361.9|4359.9|4362.4|4360.4|4362.6|4360.6|4361.9|4359.9|29
1641358800000|2022-01-05 05:00:00|4362.1|4360.1|4361.4|4359.4|4362.9|4360.9|4360.9|4358.9|39
1641359100000|2022-01-05 05:05:00|4361.6|4359.6|4361.9|4359.9|4362.9|4360.9|4361.4|4359.4|16
1641359400000|2022-01-05 05:10:00|4361.6|4359.6|4362.1|4360.1|4362.9|4360.9|4361.6|4359.6|20
1641359700000|2022-01-05 05:15:00|4362.4|4360.4|4359.9|4357.9|4362.4|4360.4|4359.9|4357.9|54
1641360000000|2022-01-05 05:20:00|4360.4|4358.4|4359.4|4357.4|4360.4|4358.4|4358.4|4356.4|40
1641360300000|2022-01-05 05:25:00|4359.6|4357.6|4357.1|4355.1|4361.4|4359.4|4356.4|4354.4|69
1641360600000|2022-01-05 05:30:00|4357.4|4355.4|4357.4|4355.4|4358.9|4356.9|4357.4|4355.4|25
1641360900000|2022-01-05 05:35:00|4357.6|4355.6|4359.4|4357.4|4359.6|4357.6|4356.1|4354.1|52
1641361200000|2022-01-05 05:40:00|4358.9|4356.9|4358.9|4356.9|4358.9|4356.9|4358.9|4356.9|11
1641361500000|2022-01-05 05:45:00|4359.1|4357.1|4358.9|4356.9|4359.4|4357.4|4358.4|4356.4|13
1641361800000|2022-01-05 05:50:00|4359.1|4357.1|4358.9|4356.9|4359.1|4357.1|4358.4|4356.4|15
1641362100000|2022-01-05 05:55:00|4359.1|4357.1|4357.9|4355.9|4359.4|4357.4|4357.9|4355.9|68
1641362400000|2022-01-05 06:00:00|4358.1|4356.1|4357.9|4355.9|4358.4|4356.4|4357.4|4355.4|42
1641362700000|2022-01-05 06:05:00|4357.6|4355.6|4353.4|4351.4|4357.9|4355.9|4353.4|4351.4|169
1641363000000|2022-01-05 06:10:00|4353.6|4351.6|4355.4|4353.4|4355.9|4353.9|4353.4|4351.4|77
1641363300000|2022-01-05 06:15:00|4355.6|4353.6|4355.9|4353.9|4356.6|4354.6|4354.9|4352.9|100
1641363600000|2022-01-05 06:20:00|4355.6|4353.6|4356.6|4354.6|4356.6|4354.6|4355.6|4353.6|4
1641363900000|2022-01-05 06:25:00|4356.4|4354.4|4357.9|4355.9|4357.9|4355.9|4356.4|4354.4|31
1641364200000|2022-01-05 06:30:00|4357.4|4355.4|4356.1|4354.1|4358.1|4356.1|4355.6|4353.6|152
1641364500000|2022-01-05 06:35:00|4356.4|4354.4|4358.4|4356.4|4358.4|4356.4|4356.4|4354.4|199
1641364800000|2022-01-05 06:40:00|4358.6|4356.6|4360.9|4358.9|4361.1|4359.1|4357.9|4355.9|134
1641365100000|2022-01-05 06:45:00|4361.1|4359.1|4362.9|4360.9|4364.4|4362.4|4360.4|4358.4|176
1641365400000|2022-01-05 06:50:00|4363.1|4361.1|4362.9|4360.9|4363.9|4361.9|4362.4|4360.4|214
1641365700000|2022-01-05 06:55:00|4362.4|4360.4|4360.9|4358.9|4363.4|4361.4|4360.9|4358.9|133
1641366000000|2022-01-05 07:00:00|4360.65|4359.15|4365.15|4363.65|4365.85|4364.35|4360.65|4359.15|1160
1641366300000|2022-01-05 07:05:00|4365.65|4364.15|4370.15|4368.65|4370.85|4369.35|4364.85|4363.35|1209
1641366600000|2022-01-05 07:10:00|4369.85|4368.35|4367.65|4366.15|4369.85|4368.35|4366.65|4365.15|394
1641366900000|2022-01-05 07:15:00|4367.15|4365.65|4368.65|4367.15|4368.65|4367.15|4366.15|4364.65|546
1641367200000|2022-01-05 07:20:00|4368.15|4366.65|4367.65|4366.15|4369.15|4367.65|4367.15|4365.65|542
1641367500000|2022-01-05 07:25:00|4367.85|4366.35|4366.65|4365.15|4368.15|4366.65|4366.65|4365.15|708
1641367800000|2022-01-05 07:30:00|4366.15|4364.65|4368.65|4367.15|4368.65|4367.15|4365.15|4363.65|539
1641368100000|2022-01-05 07:35:00|4369.15|4367.65|4367.15|4365.65|4369.65|4368.15|4366.65|4365.15|534
1641368400000|2022-01-05 07:40:00|4367.65|4366.15|4370.15|4368.65|4371.15|4369.65|4367.15|4365.65|778
1641368700000|2022-01-05 07:45:00|4369.65|4368.15|4373.15|4371.65|4374.65|4373.15|4369.65|4368.15|1258
1641369000000|2022-01-05 07:50:00|4373.65|4372.15|4374.15|4372.65|4375.15|4373.65|4372.15|4370.65|1105
1641369300000|2022-01-05 07:55:00|4373.65|4372.15|4372.15|4370.65|4375.15|4373.65|4371.85|4370.35|1784
1641369600000|2022-01-05 08:00:00|4372.35|4370.85|4374.15|4372.65|4380.15|4378.65|4370.65|4369.15|9520
1641369900000|2022-01-05 08:05:00|4373.85|4372.35|4376.15|4374.65|4377.85|4376.35|4371.65|4370.15|4396
1641370200000|2022-01-05 08:10:00|4375.65|4374.15|4377.15|4375.65|4378.85|4377.35|4370.65|4369.15|3622
1641370500000|2022-01-05 08:15:00|4377.65|4376.15|4374.65|4373.15|4379.15|4377.65|4374.15|4372.65|2250
1641370800000|2022-01-05 08:20:00|4374.15|4372.65|4376.65|4375.15|4376.65|4375.15|4370.65|4369.15|7084
1641371100000|2022-01-05 08:25:00|4376.85|4375.35|4376.15|4374.65|4379.15|4377.65|4376.15|4374.65|1787
1641371400000|2022-01-05 08:30:00|4376.65|4375.15|4370.15|4368.65|4378.15|4376.65|4369.65|4368.15|3200
1641371700000|2022-01-05 08:35:00|4369.65|4368.15|4371.15|4369.65|4371.65|4370.15|4367.65|4366.15|3168
1641372000000|2022-01-05 08:40:00|4370.69|4369.19|4370.19|4368.69|4372.19|4370.69|4369.19|4367.69|1994
1641372300000|2022-01-05 08:45:00|4370.69|4369.19|4368.69|4367.19|4372.19|4370.69|4368.39|4366.89|1443
1641372600000|2022-01-05 08:50:00|4369.19|4367.69|4370.89|4369.39|4372.39|4370.89|4368.69|4367.19|1958
1641372900000|2022-01-05 08:55:00|4370.69|4369.19|4373.19|4371.69|4373.69|4372.19|4369.19|4367.69|1650
1641373200000|2022-01-05 09:00:00|4373.69|4372.19|4375.39|4373.89|4376.69|4375.19|4372.19|4370.69|2538
1641373500000|2022-01-05 09:05:00|4375.19|4373.69|4377.69|4376.19|4379.19|4377.69|4375.19|4373.69|2311
1641373800000|2022-01-05 09:10:00|4378.19|4376.69|4382.39|4380.89|4382.69|4381.19|4376.69|4375.19|2971
1641374100000|2022-01-05 09:15:00|4382.69|4381.19|4384.19|4382.69|4385.19|4383.69|4381.69|4380.19|3111
1641374400000|2022-01-05 09:20:00|4384.69|4383.19|4385.19|4383.69|4386.69|4385.19|4383.19|4381.69|3580
1641374700000|2022-01-05 09:25:00|4384.69|4383.19|4384.19|4382.69|4386.19|4384.69|4383.69|4382.19|1512
1641375000000|2022-01-05 09:30:00|4384.69|4383.19|4383.39|4381.89|4384.69|4383.19|4382.69|4381.19|2744
1641375300000|2022-01-05 09:35:00|4383.19|4381.69|4384.19|4382.69|4385.19|4383.69|4382.69|4381.19|3045
1641375600000|2022-01-05 09:40:00|4383.69|4382.19|4386.69|4385.19|4388.19|4386.69|4383.69|4382.19|2630
1641375900000|2022-01-05 09:45:00|4386.19|4384.69|4386.69|4385.19|4388.19|4386.69|4385.19|4383.69|1527
1641376200000|2022-01-05 09:50:00|4386.89|4385.39|4388.69|4387.19|4388.69|4387.19|4386.19|4384.69|2484
1641376500000|2022-01-05 09:55:00|4389.19|4387.69|4387.19|4385.69|4390.69|4389.19|4387.19|4385.69|2688
1641376800000|2022-01-05 10:00:00|4387.69|4386.19|4389.69|4388.19|4391.19|4389.69|4386.69|4385.19|1229
1641377100000|2022-01-05 10:05:00|4389.19|4387.69|4392.19|4390.69|4393.69|4392.19|4389.19|4387.69|2729
1641377400000|2022-01-05 10:10:00|4392.69|4391.19|4392.19|4390.69|4392.69|4391.19|4390.19|4388.69|3058
1641377700000|2022-01-05 10:15:00|4391.69|4390.19|4391.19|4389.69|4391.69|4390.19|4390.19|4388.69|1666
1641378000000|2022-01-05 10:20:00|4390.69|4389.19|4392.19|4390.69|4393.19|4391.69|4390.69|4389.19|2920
1641378300000|2022-01-05 10:25:00|4392.69|4391.19|4395.19|4393.69|4395.69|4394.19|4392.19|4390.69|1691
1641378600000|2022-01-05 10:30:00|4394.69|4393.19|4394.69|4393.19|4397.19|4395.69|4394.19|4392.69|2632
1641378900000|2022-01-05 10:35:00|4394.19|4392.69|4394.69|4393.19|4395.69|4394.19|4393.69|4392.19|1850
1641379200000|2022-01-05 10:40:00|4394.19|4392.69|4391.69|4390.19|4394.19|4392.69|4391.69|4390.19|3637
1641379500000|2022-01-05 10:45:00|4392.19|4390.69|4390.69|4389.19|4393.19|4391.69|4389.19|4387.69|3761
1641379800000|2022-01-05 10:50:00|4391.19|4389.69|4388.69|4387.19|4392.19|4390.69|4388.69|4387.19|3644
1641380100000|2022-01-05 10:55:00|4389.19|4387.69|4389.69|4388.19|4392.69|4391.19|4388.69|4387.19|2928
1641380400000|2022-01-05 11:00:00|4389.19|4387.69|4387.69|4386.19|4390.69|4389.19|4387.69|4386.19|1917
1641380700000|2022-01-05 11:05:00|4387.19|4385.69|4386.89|4385.39|4387.19|4385.69|4384.19|4382.69|3958
1641381000000|2022-01-05 11:10:00|4387.19|4385.69|4388.69|4387.19|4388.69|4387.19|4385.69|4384.19|2226
1641381300000|2022-01-05 11:15:00|4389.19|4387.69|4391.19|4389.69|4391.69|4390.19|4387.69|4386.19|5502
1641381600000|2022-01-05 11:20:00|4390.69|4389.19|4389.69|4388.19|4392.19|4390.69|4389.69|4388.19|2596
1641381900000|2022-01-05 11:25:00|4388.69|4387.19|4387.19|4385.69|4389.69|4388.19|4387.19|4385.69|2336
1641382200000|2022-01-05 11:30:00|4387.69|4386.19|4389.19|4387.69|4389.69|4388.19|4387.69|4386.19|1530
1641382500000|2022-01-05 11:35:00|4388.69|4387.19|4389.69|4388.19|4389.69|4388.19|4388.19|4386.69|1312
1641382800000|2022-01-05 11:40:00|4389.19|4387.69|4390.19|4388.69|4390.69|4389.19|4389.19|4387.69|1716
1641383100000|2022-01-05 11:45:00|4389.69|4388.19|4390.69|4389.19|4391.69|4390.19|4389.69|4388.19|1491
1641383400000|2022-01-05 11:50:00|4390.89|4389.39|4390.19|4388.69|4391.19|4389.69|4389.69|4388.19|4515
1641383700000|2022-01-05 11:55:00|4389.89|4388.39|4390.69|4389.19|4391.69|4390.19|4389.69|4388.19|2522
1641384000000|2022-01-05 12:00:00|4390.19|4388.69|4390.19|4388.69|4392.69|4391.19|4389.19|4387.69|1899
1641384300000|2022-01-05 12:05:00|4389.69|4388.19|4389.69|4388.19|4391.19|4389.69|4389.19|4387.69|1010
1641384600000|2022-01-05 12:10:00|4390.19|4388.69|4390.69|4389.19|4390.69|4389.19|4389.19|4387.69|1314
1641384900000|2022-01-05 12:15:00|4390.19|4388.69|4389.69|4388.19|4390.69|4389.19|4388.19|4386.69|2311
1641385200000|2022-01-05 12:20:00|4389.19|4387.69|4386.19|4384.69|4389.69|4388.19|4386.19|4384.69|1883
1641385500000|2022-01-05 12:25:00|4386.69|4385.19|4389.19|4387.69|4389.69|4388.19|4386.69|4385.19|965
1641385800000|2022-01-05 12:30:00|4389.39|4387.89|4390.19|4388.69|4390.69|4389.19|4389.19|4387.69|1349
1641386100000|2022-01-05 12:35:00|4390.69|4389.19|4392.19|4390.69|4392.19|4390.69|4390.19|4388.69|5982
1641386400000|2022-01-05 12:40:00|4391.99|4390.49|4391.99|4390.49|4392.99|4391.49|4391.49|4389.99|942
1641386700000|2022-01-05 12:45:00|4392.49|4390.99|4388.99|4387.49|4392.49|4390.99|4388.99|4387.49|3145
1641387000000|2022-01-05 12:50:00|4389.49|4387.99|4386.99|4385.49|4389.99|4388.49|4386.99|4385.49|2003
1641387300000|2022-01-05 12:55:00|4386.49|4384.99|4389.99|4388.49|4390.49|4388.99|4385.49|4383.99|1785
1641387600000|2022-01-05 13:00:00|4390.49|4388.99|4388.99|4387.49|4391.49|4389.99|4388.99|4387.49|1780
1641387900000|2022-01-05 13:05:00|4389.49|4387.99|4390.99|4389.49|4390.99|4389.49|4388.49|4386.99|1272
1641388200000|2022-01-05 13:10:00|4390.49|4388.99|4387.69|4386.19|4390.49|4388.99|4387.49|4385.99|1839
1641388500000|2022-01-05 13:15:00|4387.49|4385.99|4388.49|4386.99|4390.99|4389.49|4386.99|4385.49|2082
1641388800000|2022-01-05 13:20:00|4388.69|4387.19|4390.49|4388.99|4390.99|4389.49|4388.49|4386.99|927
1641389100000|2022-01-05 13:25:00|4389.99|4388.49|4390.49|4388.99|4391.99|4390.49|4389.99|4388.49|1645
1641389400000|2022-01-05 13:30:00|4390.69|4389.19|4390.49|4388.99|4390.69|4389.19|4388.99|4387.49|1637
1641389700000|2022-01-05 13:35:00|4390.99|4389.49|4388.49|4386.99|4390.99|4389.49|4387.99|4386.49|2313
1641390000000|2022-01-05 13:40:00|4387.99|4386.49|4388.49|4386.99|4390.49|4388.99|4387.99|4386.49|2268
1641390300000|2022-01-05 13:45:00|4388.99|4387.49|4389.49|4387.99|4389.99|4388.49|4388.49|4386.99|2077
1641390600000|2022-01-05 13:50:00|4388.99|4387.49|4391.99|4390.49|4391.99|4390.49|4388.99|4387.49|1929
1641390900000|2022-01-05 13:55:00|4392.19|4390.69|4391.99|4390.49|4393.49|4391.99|4391.49|4389.99|3786
1641391200000|2022-01-05 14:00:00|4392.49|4390.99|4388.49|4386.99|4393.49|4391.99|4388.49|4386.99|10930
1641391500000|2022-01-05 14:05:00|4388.69|4387.19|4388.49|4386.99|4389.49|4387.99|4387.49|4385.99|2459
1641391800000|2022-01-05 14:10:00|4388.69|4387.19|4391.99|4390.49|4392.49|4390.99|4388.49|4386.99|1044
1641392100000|2022-01-05 14:15:00|4392.49|4390.99|4390.49|4388.99|4392.99|4391.49|4389.99|4388.49|1066
1641392400000|2022-01-05 14:20:00|4390.99|4389.49|4389.49|4387.99|4390.99|4389.49|4387.99|4386.49|1179
1641392700000|2022-01-05 14:25:00|4389.99|4388.49|4388.99|4387.49|4389.99|4388.49|4388.49|4386.99|2822
1641393000000|2022-01-05 14:30:00|4389.49|4387.99|4384.99|4383.49|4390.99|4389.49|4384.49|4382.99|5208
1641393300000|2022-01-05 14:35:00|4384.49|4382.99|4385.99|4384.49|4387.49|4385.99|4383.49|4381.99|3634
1641393600000|2022-01-05 14:40:00|4385.49|4383.99|4387.99|4386.49|4389.49|4387.99|4385.49|4383.99|5387
1641393900000|2022-01-05 14:45:00|4388.19|4386.69|4383.99|4382.49|4388.49|4386.99|4382.99|4381.49|3898
1641394200000|2022-01-05 14:50:00|4384.49|4382.99|4388.19|4386.69|4390.99|4389.49|4383.49|4381.99|4132
1641394500000|2022-01-05 14:55:00|4388.49|4386.99|4389.49|4387.99|4389.99|4388.49|4386.69|4385.19|1842
1641394800000|2022-01-05 15:00:00|4389.69|4388.19|4389.99|4388.49|4393.49|4391.99|4388.99|4387.49|4189
1641395100000|2022-01-05 15:05:00|4389.49|4387.99|4394.49|4392.99|4394.49|4392.99|4389.49|4387.99|2952
1641395400000|2022-01-05 15:10:00|4393.94|4392.44|4392.44|4390.94|4395.44|4393.94|4392.44|4390.94|3313
1641395700000|2022-01-05 15:15:00|4392.94|4391.44|4391.94|4390.44|4394.94|4393.44|4391.94|4390.44|2338
1641396000000|2022-01-05 15:20:00|4391.44|4389.94|4392.94|4391.44|4393.44|4391.94|4390.64|4389.14|2819
1641396300000|2022-01-05 15:25:00|4393.44|4391.94|4393.94|4392.44|4395.94|4394.44|4392.94|4391.44|6875
1641396600000|2022-01-05 15:30:00|4392.94|4391.44|4389.94|4388.44|4393.44|4391.94|4389.44|4387.94|4951
1641396900000|2022-01-05 15:35:00|4390.44|4388.94|4390.94|4389.44|4393.94|4392.44|4389.94|4388.44|3692
1641397200000|2022-01-05 15:40:00|4391.44|4389.94|4392.44|4390.94|4393.44|4391.94|4389.94|4388.44|3167
1641397500000|2022-01-05 15:45:00|4392.64|4391.14|4391.94|4390.44|4392.94|4391.44|4390.94|4389.44|5762
1641397800000|2022-01-05 15:50:00|4391.64|4390.14|4392.94|4391.44|4393.44|4391.94|4389.44|4387.94|3380
1641398100000|2022-01-05 15:55:00|4393.14|4391.64|4393.44|4391.94|4394.44|4392.94|4392.44|4390.94|2634
1641398400000|2022-01-05 16:00:00|4393.94|4392.44|4393.94|4392.44|4395.44|4393.94|4393.94|4392.44|3417
1641398700000|2022-01-05 16:05:00|4394.44|4392.94|4392.94|4391.44|4395.94|4394.44|4392.44|4390.94|5163
1641399000000|2022-01-05 16:10:00|4393.44|4391.94|4392.94|4391.44|4393.94|4392.44|4390.94|4389.44|6130
1641399300000|2022-01-05 16:15:00|4392.44|4390.94|4391.44|4389.94|4392.94|4391.44|4390.94|4389.44|3810
1641399600000|2022-01-05 16:20:00|4391.94|4390.44|4391.44|4389.94|4393.94|4392.44|4390.94|4389.44|4751
1641399900000|2022-01-05 16:25:00|4391.94|4390.44|4394.94|4393.44|4395.44|4393.94|4389.44|4387.94|15403
1641400200000|2022-01-05 16:30:00|4393.94|4392.44|4392.44|4390.94|4395.94|4394.44|4389.94|4388.44|24887
1641400500000|2022-01-05 16:35:00|4392.94|4391.44|4392.44|4390.94|4393.94|4392.44|4391.44|4389.94|15305
1641400800000|2022-01-05 16:40:00|4391.94|4390.44|4386.94|4385.44|4392.44|4390.94|4386.94|4385.44|8953
1641401100000|2022-01-05 16:45:00|4387.44|4385.94|4387.44|4385.94|4388.94|4387.44|4385.94|4384.44|6124
1641401400000|2022-01-05 16:50:00|4387.64|4386.14|4385.94|4384.44|4387.94|4386.44|4384.44|4382.94|3259
1641401700000|2022-01-05 16:55:00|4385.44|4383.94|4387.44|4385.94|4388.44|4386.94|4385.44|4383.94|1813
1641402000000|2022-01-05 17:00:00|4387.14|4385.64|4387.64|4386.14|4387.94|4386.44|4385.94|4384.44|1475
1641402300000|2022-01-05 17:05:00|4387.44|4385.94|4386.94|4385.44|4388.44|4386.94|4386.44|4384.94|1220
1641402600000|2022-01-05 17:10:00|4387.44|4385.94|4387.94|4386.44|4387.94|4386.44|4386.44|4384.94|1218
1641402900000|2022-01-05 17:15:00|4387.44|4385.94|4388.94|4387.44|4388.94|4387.44|4387.44|4385.94|1041
1641403200000|2022-01-05 17:20:00|4388.64|4387.14|4388.94|4387.44|4389.44|4387.94|4387.44|4385.94|841
1641403500000|2022-01-05 17:25:00|4388.44|4386.94|4389.44|4387.94|4389.64|4388.14|4388.44|4386.94|832
1641403800000|2022-01-05 17:30:00|4389.14|4387.64|4387.94|4386.44|4389.44|4387.94|4386.94|4385.44|1187
1641404100000|2022-01-05 17:35:00|4387.64|4386.14|4385.44|4383.94|4388.44|4386.94|4384.94|4383.44|2192
1641404400000|2022-01-05 17:40:00|4385.94|4384.44|4383.94|4382.44|4386.94|4385.44|4383.44|4381.94|1531
1641404700000|2022-01-05 17:45:00|4383.44|4381.94|4381.94|4380.44|4383.94|4382.44|4381.44|4379.94|1478
1641405000000|2022-01-05 17:50:00|4382.44|4380.94|4382.94|4381.44|4382.94|4381.44|4380.94|4379.44|973
1641405300000|2022-01-05 17:55:00|4382.44|4380.94|4381.44|4379.94|4382.94|4381.44|4380.94|4379.44|784
1641405600000|2022-01-05 18:00:00|4380.94|4379.44|4382.44|4380.94|4382.44|4380.94|4380.44|4378.94|1429
1641405900000|2022-01-05 18:05:00|4382.94|4381.44|4379.64|4378.14|4382.94|4381.44|4379.44|4377.94|845
1641406200000|2022-01-05 18:10:00|4379.94|4378.44|4382.44|4380.94|4382.44|4380.94|4378.94|4377.44|1480
1641406500000|2022-01-05 18:15:00|4382.94|4381.44|4382.44|4380.94|4384.44|4382.94|4381.94|4380.44|1226
1641406800000|2022-01-05 18:20:00|4382.64|4381.14|4382.94|4381.44|4384.94|4383.44|4382.44|4380.94|1004
1641407100000|2022-01-05 18:25:00|4382.44|4380.94|4382.44|4380.94|4383.44|4381.94|4381.94|4380.44|546
1641407400000|2022-01-05 18:30:00|4381.94|4380.44|4381.94|4380.44|4383.94|4382.44|4381.44|4379.94|1382
1641407700000|2022-01-05 18:35:00|4381.44|4379.94|4382.44|4380.94|4382.94|4381.44|4380.94|4379.44|725
1641408000000|2022-01-05 18:40:00|4382.94|4381.44|4381.94|4380.44|4383.44|4381.94|4381.44|4379.94|685
1641408300000|2022-01-05 18:45:00|4381.64|4380.14|4380.44|4378.94|4382.44|4380.94|4379.94|4378.44|515
1641408600000|2022-01-05 18:50:00|4380.94|4379.44|4380.44|4378.94|4381.44|4379.94|4379.94|4378.44|790
1641408900000|2022-01-05 18:55:00|4380.64|4379.14|4379.94|4378.44|4381.44|4379.94|4378.94|4377.44|895
1641409200000|2022-01-05 19:00:00|4380.44|4378.94|4378.44|4376.94|4385.94|4384.44|4377.94|4376.44|1124
1641409500000|2022-01-05 19:05:00|4378.64|4377.14|4376.44|4374.94|4380.94|4379.44|4375.44|4373.94|1565
1641409800000|2022-01-05 19:10:00|4376.64|4375.14|4368.94|4367.44|4376.94|4375.44|4366.94|4365.44|2951
1641410100000|2022-01-05 19:15:00|4369.14|4367.64|4369.94|4368.44|4371.64|4370.14|4367.94|4366.44|2298
1641410400000|2022-01-05 19:20:00|4370.44|4368.94|4371.64|4370.14|4372.44|4370.94|4369.44|4367.94|1715
1641410700000|2022-01-05 19:25:00|4371.44|4369.94|4370.94|4369.44|4373.94|4372.44|4368.64|4367.14|1611
1641411000000|2022-01-05 19:30:00|4371.14|4369.64|4365.44|4363.94|4374.44|4372.94|4365.44|4363.94|2180
1641411300000|2022-01-05 19:35:00|4365.14|4363.64|4363.44|4361.94|4367.44|4365.94|4361.64|4360.14|1744
1641411600000|2022-01-05 19:40:00|4363.14|4361.64|4354.94|4353.44|4363.44|4361.94|4354.44|4352.94|2060
1641411900000|2022-01-05 19:45:00|4354.44|4352.94|4360.94|4359.44|4361.44|4359.94|4352.94|4351.44|2722
1641412200000|2022-01-05 19:50:00|4360.44|4358.94|4360.44|4358.94|4363.94|4362.44|4357.64|4356.14|1361
1641412500000|2022-01-05 19:55:00|4359.94|4358.44|4358.94|4357.44|4360.44|4358.94|4356.94|4355.44|1576
1641412800000|2022-01-05 20:00:00|4358.64|4357.14|4353.14|4351.64|4358.64|4357.14|4352.94|4351.44|1930
1641413100000|2022-01-05 20:05:00|4353.44|4351.94|4350.44|4348.94|4353.94|4352.44|4347.44|4345.94|3040
1641413400000|2022-01-05 20:10:00|4350.64|4349.14|4355.44|4353.94|4356.14|4354.64|4349.44|4347.94|1532
1641413700000|2022-01-05 20:15:00|4355.14|4353.64|4352.94|4351.44|4355.14|4353.64|4351.14|4349.64|1152
1641414000000|2022-01-05 20:20:00|4352.64|4351.14|4351.44|4349.94|4354.14|4352.64|4349.44|4347.94|3203
1641414300000|2022-01-05 20:25:00|4350.94|4349.44|4347.94|4346.44|4352.64|4351.14|4347.44|4345.94|1973
1641414600000|2022-01-05 20:30:00|4347.64|4346.14|4347.44|4345.94|4349.94|4348.44|4346.44|4344.94|1283
1641414900000|2022-01-05 20:35:00|4347.64|4346.14|4349.94|4348.44|4353.14|4351.64|4346.44|4344.94|1714
1641415200000|2022-01-05 20:40:00|4349.44|4347.94|4345.94|4344.44|4351.44|4349.94|4345.94|4344.44|2003
1641415500000|2022-01-05 20:45:00|4346.14|4344.64|4341.94|4340.44|4346.44|4344.94|4341.44|4339.94|3640
1641415800000|2022-01-05 20:50:00|4341.44|4339.94|4340.44|4338.94|4344.44|4342.94|4339.44|4337.94|4546
1641416100000|2022-01-05 20:55:00|4340.94|4339.44|4335.94|4334.44|4341.44|4339.94|4335.44|4333.94|7051
1641416400000|2022-01-05 21:00:00|4337.69|4334.69|4336.89|4333.89|4340.09|4337.09|4334.49|4331.49|14126
1641416700000|2022-01-05 21:05:00|4336.39|4333.39|4342.39|4339.39|4343.69|4340.69|4335.29|4332.29|0
1641417000000|2022-01-05 21:10:00|4342.89|4339.89|4345.09|4342.09|4345.89|4342.89|4341.59|4338.59|0
1641417300000|2022-01-05 21:15:00|4345.29|4342.29|4346.99|4343.99|4347.79|4344.79|4343.89|4340.89|0
1641417600000|2022-01-05 21:20:00|4347.49|4344.49|4345.89|4342.89|4347.69|4344.69|4345.39|4342.39|0
1641417900000|2022-01-05 21:25:00|4345.69|4342.69|4344.59|4341.59|4345.89|4342.89|4344.59|4341.59|0
1641418200000|2022-01-05 21:30:00|4344.89|4341.89|4344.59|4341.59|4345.19|4342.19|4344.59|4341.59|0
1641418500000|2022-01-05 21:35:00|4343.59|4340.59|4343.59|4340.59|4343.89|4340.89|4343.59|4340.59|0
1641418800000|2022-01-05 21:40:00|4343.89|4340.89|4343.49|4340.49|4343.99|4340.99|4341.49|4338.49|0
1641419100000|2022-01-05 21:45:00|4343.99|4340.99|4342.99|4339.99|4345.39|4342.39|4342.39|4339.39|0
1641419400000|2022-01-05 21:50:00|4343.19|4340.19|4342.39|4339.39|4344.59|4341.59|4342.19|4339.19|0
1641419700000|2022-01-05 21:55:00|4342.19|4339.19|4342.29|4339.29|4342.69|4339.69|4340.29|4337.29|0
1641420000000|2022-01-05 22:00:00|4342.19|4339.19|4341.69|4338.69|4342.29|4339.29|4341.69|4338.69|0
1641420300000|2022-01-05 22:05:00|4342.39|4339.39|4341.89|4338.89|4342.59|4339.59|4341.69|4338.69|0
1641420600000|2022-01-05 22:10:00|4341.99|4338.99|4341.59|4338.59|4342.59|4339.59|4341.59|4338.59|0
1641420900000|2022-01-05 22:15:00|4341.49|4338.49|4342.19|4339.19|4342.29|4339.29|4341.49|4338.49|0
1641421200000|2022-01-05 22:20:00|4340.19|4337.19|4338.29|4335.29|4340.19|4337.19|4338.09|4335.09|0
1641421500000|2022-01-05 22:25:00|4338.49|4335.49|4338.19|4335.19|4338.69|4335.69|4338.19|4335.19|0
1641421800000|2022-01-05 22:30:00|4338.29|4335.29|4337.89|4334.89|4338.39|4335.39|4337.89|4334.89|0
1641422100000|2022-01-05 22:35:00|4337.99|4334.99|4337.89|4334.89|4337.99|4334.99|4337.89|4334.89|0
1641422400000|2022-01-05 22:40:00|4337.79|4334.79|4337.79|4334.79|4337.79|4334.79|4337.69|4334.69|0
1641422700000|2022-01-05 22:45:00|4337.69|4334.69|4337.89|4334.89|4338.09|4335.09|4337.69|4334.69|0
1641423000000|2022-01-05 22:50:00|4338.19|4335.19|4338.09|4335.09|4338.59|4335.59|4338.09|4335.09|0
1641423300000|2022-01-05 22:55:00|4338.39|4335.39|4338.19|4335.19|4339.29|4336.29|4338.19|4335.19|0
1641423600000|2022-01-05 23:00:00|4338.79|4335.79|4334.49|4331.49|4340.59|4337.59|4334.29|4331.29|0
1641423900000|2022-01-05 23:05:00|4334.69|4331.69|4330.99|4327.99|4335.09|4332.09|4327.69|4324.69|0
1641424200000|2022-01-05 23:10:00|4331.29|4328.29|4332.59|4329.59|4332.59|4329.59|4330.39|4327.39|0
1641424500000|2022-01-05 23:15:00|4333.09|4330.09|4335.29|4332.29|4336.09|4333.09|4333.09|4330.09|0
1641424800000|2022-01-05 23:20:00|4335.49|4332.49|4337.99|4334.99|4337.99|4334.99|4334.99|4331.99|0
1641425100000|2022-01-05 23:25:00|4338.19|4335.19|4340.89|4337.89|4340.89|4337.89|4337.79|4334.79|0
1641425400000|2022-01-05 23:30:00|4341.19|4338.19|4341.89|4338.89|4342.69|4339.69|4340.39|4337.39|0
1641425700000|2022-01-05 23:35:00|4342.19|4339.19|4340.89|4337.89|4342.19|4339.19|4338.49|4335.49|0
1641426000000|2022-01-05 23:40:00|4340.99|4337.99|4341.69|4338.69|4342.09|4339.09|4339.29|4336.29|0
1641426300000|2022-01-05 23:45:00|4341.89|4338.89|4340.89|4337.89|4342.19|4339.19|4339.69|4336.69|0
1641426600000|2022-01-05 23:50:00|4340.99|4337.99|4340.69|4337.69|4342.19|4339.19|4339.89|4336.89|0
1641426900000|2022-01-05 23:55:00|4340.89|4337.89|4342.79|4339.79|4343.59|4340.59|4340.89|4337.89|0
1641427200000|2022-01-06 00:00:00|4343.09|4340.09|4344.69|4341.69|4344.89|4341.89|4342.79|4339.79|0
1641427500000|2022-01-06 00:05:00|4344.79|4341.79|4343.59|4340.59|4345.99|4342.99|4342.29|4339.29|0
1641427800000|2022-01-06 00:10:00|4343.89|4340.89|4346.49|4343.49|4346.59|4343.59|4343.89|4340.89|0
1641428100000|2022-01-06 00:15:00|4346.79|4343.79|4341.69|4339.69|4346.79|4343.79|4338.89|4336.89|552
1641428400000|2022-01-06 00:20:00|4341.19|4339.19|4335.69|4333.69|4343.69|4341.69|4334.69|4332.69|848
1641428700000|2022-01-06 00:25:00|4335.89|4333.89|4343.19|4341.19|4343.19|4341.19|4335.89|4333.89|187
1641429000000|2022-01-06 00:30:00|4342.89|4340.89|4340.69|4338.69|4343.19|4341.19|4340.19|4338.19|99
1641429300000|2022-01-06 00:35:00|4340.89|4338.89|4333.69|4331.69|4341.19|4339.19|4333.69|4331.69|263
1641429600000|2022-01-06 00:40:00|4332.69|4330.69|4329.69|4327.69|4333.19|4331.19|4329.69|4327.69|258
1641429900000|2022-01-06 00:45:00|4329.39|4327.39|4333.69|4331.69|4333.89|4331.89|4328.39|4326.39|94
1641430200000|2022-01-06 00:50:00|4333.39|4331.39|4336.69|4334.69|4337.69|4335.69|4333.39|4331.39|102
1641430500000|2022-01-06 00:55:00|4335.69|4333.69|4335.19|4333.19|4335.89|4333.89|4334.69|4332.69|114
1641430800000|2022-01-06 01:00:00|4335.69|4333.69|4335.69|4333.69|4337.69|4335.69|4332.19|4330.19|120
1641431100000|2022-01-06 01:05:00|4335.89|4333.89|4326.69|4324.69|4336.19|4334.19|4326.69|4324.69|264
1641431400000|2022-01-06 01:10:00|4326.19|4324.19|4327.89|4325.89|4329.39|4327.39|4322.19|4320.19|615
1641431700000|2022-01-06 01:15:00|4328.19|4326.19|4330.69|4328.69|4331.89|4329.89|4327.39|4325.39|123
1641432000000|2022-01-06 01:20:00|4330.89|4328.89|4332.69|4330.69|4333.19|4331.19|4330.69|4328.69|193
1641432300000|2022-01-06 01:25:00|4332.39|4330.39|4335.19|4333.19|4336.19|4334.19|4332.39|4330.39|310
1641432600000|2022-01-06 01:30:00|4334.89|4332.89|4339.89|4337.89|4339.89|4337.89|4329.19|4327.19|474
1641432900000|2022-01-06 01:35:00|4339.69|4337.69|4334.89|4332.89|4340.19|4338.19|4334.89|4332.89|130
1641433200000|2022-01-06 01:40:00|4335.19|4333.19|4336.19|4334.19|4336.39|4334.39|4333.19|4331.19|227
1641433500000|2022-01-06 01:45:00|4335.89|4333.89|4334.39|4332.39|4337.39|4335.39|4332.69|4330.69|114
1641433800000|2022-01-06 01:50:00|4334.69|4332.69|4334.19|4332.19|4336.39|4334.39|4333.69|4331.69|29
1641434100000|2022-01-06 01:55:00|4333.89|4331.89|4333.19|4331.19|4334.89|4332.89|4331.69|4329.69|39
1641434400000|2022-01-06 02:00:00|4333.39|4331.39|4332.19|4330.19|4333.69|4331.69|4328.19|4326.19|92
1641434700000|2022-01-06 02:05:00|4331.89|4329.89|4327.39|4325.39|4332.19|4330.19|4327.19|4325.19|90
1641435000000|2022-01-06 02:10:00|4327.19|4325.19|4328.69|4326.69|4330.69|4328.69|4326.39|4324.39|191
1641435300000|2022-01-06 02:15:00|4328.39|4326.39|4326.89|4324.89|4328.39|4326.39|4322.19|4320.19|201
1641435600000|2022-01-06 02:20:00|4327.19|4325.19|4325.19|4323.19|4327.39|4325.39|4323.89|4321.89|150
1641435900000|2022-01-06 02:25:00|4324.69|4322.69|4320.89|4318.89|4325.19|4323.19|4320.19|4318.19|183
1641436200000|2022-01-06 02:30:00|4320.69|4318.69|4321.19|4319.19|4322.69|4320.69|4319.69|4317.69|455
1641436500000|2022-01-06 02:35:00|4321.39|4319.39|4320.19|4318.19|4321.69|4319.69|4319.19|4317.19|179
1641436800000|2022-01-06 02:40:00|4319.89|4317.89|4317.39|4315.39|4319.89|4317.89|4315.69|4313.69|258
1641437100000|2022-01-06 02:45:00|4317.19|4315.19|4317.19|4315.19|4317.69|4315.69|4315.69|4313.69|157
1641437400000|2022-01-06 02:50:00|4317.69|4315.69|4318.19|4316.19|4318.69|4316.69|4316.69|4314.69|70
1641437700000|2022-01-06 02:55:00|4317.69|4315.69|4321.39|4319.39|4321.39|4319.39|4317.19|4315.19|151
1641438000000|2022-01-06 03:00:00|4321.19|4319.19|4320.69|4318.69|4322.19|4320.19|4319.69|4317.69|178
1641438300000|2022-01-06 03:05:00|4320.89|4318.89|4318.89|4316.89|4321.19|4319.19|4318.69|4316.69|163
1641438600000|2022-01-06 03:10:00|4318.69|4316.69|4315.19|4313.19|4318.89|4316.89|4313.69|4311.69|380
1641438900000|2022-01-06 03:15:00|4315.39|4313.39|4315.19|4313.19|4315.89|4313.89|4313.89|4311.89|56
1641439200000|2022-01-06 03:20:00|4314.89|4312.89|4317.19|4315.19|4317.19|4315.19|4314.19|4312.19|84
1641439500000|2022-01-06 03:25:00|4317.39|4315.39|4316.19|4314.19|4318.19|4316.19|4314.89|4312.89|128
1641439800000|2022-01-06 03:30:00|4316.39|4314.39|4314.89|4312.89|4316.39|4314.39|4314.19|4312.19|150
1641440100000|2022-01-06 03:35:00|4314.69|4312.69|4315.19|4313.19|4316.69|4314.69|4313.69|4311.69|51
1641440400000|2022-01-06 03:40:00|4314.69|4312.69|4309.19|4307.19|4314.69|4312.69|4308.89|4306.89|432
1641440700000|2022-01-06 03:45:00|4308.69|4306.69|4306.69|4304.69|4309.39|4307.39|4306.19|4304.19|438
1641441000000|2022-01-06 03:50:00|4307.19|4305.19|4305.19|4303.19|4308.19|4306.19|4304.69|4302.69|1195
1641441300000|2022-01-06 03:55:00|4305.69|4303.69|4304.69|4302.69|4306.69|4304.69|4303.69|4301.69|253
1641441600000|2022-01-06 04:00:00|4305.19|4303.19|4302.19|4300.19|4306.19|4304.19|4302.19|4300.19|458
1641441900000|2022-01-06 04:05:00|4302.39|4300.39|4304.39|4302.39|4304.69|4302.69|4301.19|4299.19|235
1641442200000|2022-01-06 04:10:00|4304.19|4302.19|4302.69|4300.69|4306.19|4304.19|4302.19|4300.19|176
1641442500000|2022-01-06 04:15:00|4302.19|4300.19|4300.69|4298.69|4303.19|4301.19|4300.19|4298.19|135
1641442800000|2022-01-06 04:20:00|4300.89|4298.89|4301.39|4299.39|4302.69|4300.69|4300.69|4298.69|50
1641443100000|2022-01-06 04:25:00|4301.69|4299.69|4301.39|4299.39|4302.69|4300.69|4300.39|4298.39|66
1641443400000|2022-01-06 04:30:00|4301.69|4299.69|4301.69|4299.69|4301.69|4299.69|4300.19|4298.19|49
1641443700000|2022-01-06 04:35:00|4301.39|4299.39|4301.69|4299.69|4301.89|4299.89|4300.69|4298.69|44
1641444000000|2022-01-06 04:40:00|4301.39|4299.39|4300.19|4298.19|4301.69|4299.69|4298.39|4296.39|217
1641444300000|2022-01-06 04:45:00|4300.39|4298.39|4298.69|4296.69|4301.19|4299.19|4298.69|4296.69|106
1641444600000|2022-01-06 04:50:00|4299.19|4297.19|4299.69|4297.69|4299.89|4297.89|4298.69|4296.69|150
1641444900000|2022-01-06 04:55:00|4299.89|4297.89|4301.19|4299.19|4301.69|4299.69|4299.19|4297.19|64
1641445200000|2022-01-06 05:00:00|4300.69|4298.69|4300.19|4298.19|4301.69|4299.69|4299.69|4297.69|70
1641445500000|2022-01-06 05:05:00|4300.69|4298.69|4302.39|4300.39|4303.39|4301.39|4299.69|4297.69|92
1641445800000|2022-01-06 05:10:00|4302.19|4300.19|4301.69|4299.69|4302.69|4300.69|4300.69|4298.69|24
1641446100000|2022-01-06 05:15:00|4301.89|4299.89|4303.19|4301.19|4303.69|4301.69|4300.39|4298.39|127
1641446400000|2022-01-06 05:20:00|4303.39|4301.39|4303.69|4301.69|4303.69|4301.69|4301.19|4299.19|106
1641446700000|2022-01-06 05:25:00|4303.19|4301.19|4307.69|4305.69|4308.19|4306.19|4303.19|4301.19|212
1641447000000|2022-01-06 05:30:00|4307.19|4305.19|4303.69|4301.69|4307.19|4305.19|4302.69|4300.69|188
1641447300000|2022-01-06 05:35:00|4303.39|4301.39|4303.69|4301.69|4305.69|4303.69|4303.39|4301.39|67
1641447600000|2022-01-06 05:40:00|4303.39|4301.39|4303.69|4301.69|4304.89|4302.89|4302.19|4300.19|83
1641447900000|2022-01-06 05:45:00|4303.89|4301.89|4304.69|4302.69|4304.89|4302.89|4301.69|4299.69|231
1641448200000|2022-01-06 05:50:00|4304.89|4302.89|4302.89|4300.89|4305.69|4303.69|4302.19|4300.19|315
1641448500000|2022-01-06 05:55:00|4303.19|4301.19|4305.69|4303.69|4308.39|4306.39|4302.69|4300.69|285
1641448800000|2022-01-06 06:00:00|4305.19|4303.19|4303.89|4301.89|4305.69|4303.69|4301.19|4299.19|421
1641449100000|2022-01-06 06:05:00|4304.19|4302.19|4304.69|4302.69|4306.69|4304.69|4302.69|4300.69|224
1641449400000|2022-01-06 06:10:00|4305.19|4303.19|4303.19|4301.19|4305.89|4303.89|4302.69|4300.69|269
1641449700000|2022-01-06 06:15:00|4302.69|4300.69|4301.69|4299.69|4302.69|4300.69|4301.19|4299.19|159
1641450000000|2022-01-06 06:20:00|4301.19|4299.19|4304.69|4302.69|4304.69|4302.69|4300.89|4298.89|124
1641450300000|2022-01-06 06:25:00|4305.19|4303.19|4308.69|4306.69|4308.69|4306.69|4305.19|4303.19|514
1641450600000|2022-01-06 06:30:00|4309.19|4307.19|4308.19|4306.19|4310.69|4308.69|4307.69|4305.69|1037
1641450900000|2022-01-06 06:35:00|4308.69|4306.69|4315.19|4313.19|4315.19|4313.19|4308.19|4306.19|273
1641451200000|2022-01-06 06:40:00|4314.69|4312.69|4315.69|4313.69|4315.69|4313.69|4312.19|4310.19|665
1641451500000|2022-01-06 06:45:00|4315.19|4313.19|4314.89|4312.89|4316.89|4314.89|4313.39|4311.39|602
1641451800000|2022-01-06 06:50:00|4314.69|4312.69|4312.19|4310.19|4314.69|4312.69|4310.69|4308.69|512
1641452100000|2022-01-06 06:55:00|4312.69|4310.69|4314.69|4312.69|4315.39|4313.39|4309.39|4307.39|889
1641452400000|2022-01-06 07:00:00|4314.44|4312.94|4322.44|4320.94|4322.44|4320.94|4310.94|4309.44|3178
1641452700000|2022-01-06 07:05:00|4321.94|4320.44|4321.44|4319.94|4327.44|4325.94|4320.44|4318.94|3272
1641453000000|2022-01-06 07:10:00|4321.64|4320.14|4325.64|4324.14|4325.64|4324.14|4321.44|4319.94|1945
1641453300000|2022-01-06 07:15:00|4325.94|4324.44|4327.44|4325.94|4328.44|4326.94|4323.94|4322.44|2205
1641453600000|2022-01-06 07:20:00|4327.64|4326.14|4330.94|4329.44|4331.44|4329.94|4326.64|4325.14|1721
1641453900000|2022-01-06 07:25:00|4331.44|4329.94|4334.94|4333.44|4335.44|4333.94|4329.94|4328.44|2197
1641454200000|2022-01-06 07:30:00|4335.14|4333.64|4330.94|4329.44|4336.94|4335.44|4329.44|4327.94|2421
1641454500000|2022-01-06 07:35:00|4330.44|4328.94|4338.94|4337.44|4338.94|4337.44|4329.44|4327.94|3909
1641454800000|2022-01-06 07:40:00|4339.44|4337.94|4338.94|4337.44|4340.94|4339.44|4336.94|4335.44|2390
1641455100000|2022-01-06 07:45:00|4338.14|4336.64|4335.94|4334.44|4338.94|4337.44|4332.44|4330.94|1243
1641455400000|2022-01-06 07:50:00|4335.64|4334.14|4331.44|4329.94|4335.64|4334.14|4329.64|4328.14|1758
1641455700000|2022-01-06 07:55:00|4331.64|4330.14|4325.64|4324.14|4332.94|4331.44|4325.44|4323.94|2700
1641456000000|2022-01-06 08:00:00|4329.14|4327.64|4338.44|4336.94|4339.94|4338.44|4322.94|4321.44|15312
1641456300000|2022-01-06 08:05:00|4337.94|4336.44|4336.94|4335.44|4344.94|4343.44|4335.64|4334.14|13574
1641456600000|2022-01-06 08:10:00|4335.94|4334.44|4330.44|4328.94|4339.94|4338.44|4329.44|4327.94|7368
1641456900000|2022-01-06 08:15:00|4330.14|4328.64|4332.14|4330.64|4332.94|4331.44|4328.44|4326.94|8669
1641457200000|2022-01-06 08:20:00|4331.44|4329.94|4317.94|4316.44|4333.94|4332.44|4317.94|4316.44|9445
1641457500000|2022-01-06 08:25:00|4318.44|4316.94|4314.44|4312.94|4320.44|4318.94|4310.44|4308.94|9877
1641457800000|2022-01-06 08:30:00|4314.64|4313.14|4315.94|4314.44|4318.44|4316.94|4312.44|4310.94|11871
1641458100000|2022-01-06 08:35:00|4315.44|4313.94|4312.94|4311.44|4317.94|4316.44|4303.44|4301.94|12123
1641458400000|2022-01-06 08:40:00|4313.75|4312.25|4312.25|4310.75|4318.75|4317.25|4310.75|4309.25|9426
1641458700000|2022-01-06 08:45:00|4311.75|4310.25|4320.75|4319.25|4320.75|4319.25|4310.75|4309.25|7587
1641459000000|2022-01-06 08:50:00|4319.75|4318.25|4322.25|4320.75|4322.75|4321.25|4313.25|4311.75|5623
1641459300000|2022-01-06 08:55:00|4322.45|4320.95|4331.25|4329.75|4334.25|4332.75|4320.95|4319.45|8672
1641459600000|2022-01-06 09:00:00|4331.75|4330.25|4325.75|4324.25|4333.95|4332.45|4320.75|4319.25|6055
1641459900000|2022-01-06 09:05:00|4325.25|4323.75|4324.25|4322.75|4328.75|4327.25|4320.25|4318.75|6759
1641460200000|2022-01-06 09:10:00|4325.45|4323.95|4327.75|4326.25|4328.25|4326.75|4324.25|4322.75|3461
1641460500000|2022-01-06 09:15:00|4326.95|4325.45|4334.75|4333.25|4334.75|4333.25|4326.75|4325.25|4108
1641460800000|2022-01-06 09:20:00|4334.25|4332.75|4338.75|4337.25|4338.75|4337.25|4333.25|4331.75|4654
1641461100000|2022-01-06 09:25:00|4338.95|4337.45|4334.25|4332.75|4339.75|4338.25|4333.25|4331.75|2622
1641461400000|2022-01-06 09:30:00|4334.75|4333.25|4329.75|4328.25|4335.75|4334.25|4329.25|4327.75|4269
1641461700000|2022-01-06 09:35:00|4329.45|4327.95|4330.75|4329.25|4330.75|4329.25|4326.75|4325.25|5530
1641462000000|2022-01-06 09:40:00|4330.45|4328.95|4330.45|4328.95|4330.75|4329.25|4328.25|4326.75|1811
1641462300000|2022-01-06 09:45:00|4330.75|4329.25|4329.25|4327.75|4330.75|4329.25|4328.25|4326.75|2346
1641462600000|2022-01-06 09:50:00|4330.25|4328.75|4331.25|4329.75|4334.25|4332.75|4328.75|4327.25|3646
1641462900000|2022-01-06 09:55:00|4331.75|4330.25|4336.75|4335.25|4337.25|4335.75|4329.75|4328.25|4279
1641463200000|2022-01-06 10:00:00|4337.25|4335.75|4338.25|4336.75|4338.25|4336.75|4335.25|4333.75|3289
1641463500000|2022-01-06 10:05:00|4337.75|4336.25|4342.75|4341.25|4342.75|4341.25|4337.75|4336.25|4647
1641463800000|2022-01-06 10:10:00|4342.25|4340.75|4342.75|4341.25|4344.75|4343.25|4341.75|4340.25|7026
1641464100000|2022-01-06 10:15:00|4343.25|4341.75|4341.25|4339.75|4343.75|4342.25|4339.95|4338.45|4010
1641464400000|2022-01-06 10:20:00|4341.45|4339.95|4348.25|4346.75|4348.95|4347.45|4341.25|4339.75|3207
1641464700000|2022-01-06 10:25:00|4348.45|4346.95|4347.25|4345.75|4349.25|4347.75|4346.25|4344.75|3135
1641465000000|2022-01-06 10:30:00|4346.75|4345.25|4348.75|4347.25|4350.25|4348.75|4345.75|4344.25|2978
1641465300000|2022-01-06 10:35:00|4348.95|4347.45|4350.75|4349.25|4351.75|4350.25|4348.95|4347.45|2999
1641465600000|2022-01-06 10:40:00|4351.25|4349.75|4344.25|4342.75|4351.25|4349.75|4343.25|4341.75|4439
1641465900000|2022-01-06 10:45:00|4344.75|4343.25|4344.25|4342.75|4347.25|4345.75|4344.25|4342.75|1798
1641466200000|2022-01-06 10:50:00|4344.75|4343.25|4341.75|4340.25|4347.45|4345.95|4341.75|4340.25|5116
1641466500000|2022-01-06 10:55:00|4342.75|4341.25|4342.75|4341.25|4345.25|4343.75|4341.75|4340.25|2524
1641466800000|2022-01-06 11:00:00|4342.25|4340.75|4345.25|4343.75|4345.95|4344.45|4342.25|4340.75|3792
1641467100000|2022-01-06 11:05:00|4345.75|4344.25|4341.25|4339.75|4346.75|4345.25|4341.25|4339.75|2588
1641467400000|2022-01-06 11:10:00|4341.75|4340.25|4339.75|4338.25|4344.25|4342.75|4339.25|4337.75|2660
1641467700000|2022-01-06 11:15:00|4340.25|4338.75|4340.25|4338.75|4341.25|4339.75|4338.25|4336.75|1453
1641468000000|2022-01-06 11:20:00|4340.75|4339.25|4336.75|4335.25|4341.75|4340.25|4335.75|4334.25|2041
1641468300000|2022-01-06 11:25:00|4336.45|4334.95|4339.75|4338.25|4340.25|4338.75|4335.75|4334.25|2108
1641468600000|2022-01-06 11:30:00|4339.25|4337.75|4339.25|4337.75|4339.25|4337.75|4336.75|4335.25|2836
1641468900000|2022-01-06 11:35:00|4338.95|4337.45|4334.75|4333.25|4338.95|4337.45|4334.25|4332.75|1871
1641469200000|2022-01-06 11:40:00|4334.25|4332.75|4333.75|4332.25|4335.75|4334.25|4333.25|4331.75|3701
1641469500000|2022-01-06 11:45:00|4333.25|4331.75|4328.25|4326.75|4333.75|4332.25|4327.75|4326.25|2832
1641469800000|2022-01-06 11:50:00|4328.75|4327.25|4334.75|4333.25|4334.75|4333.25|4327.75|4326.25|5871
1641470100000|2022-01-06 11:55:00|4335.25|4333.75|4332.75|4331.25|4335.25|4333.75|4332.45|4330.95|2530
1641470400000|2022-01-06 12:00:00|4332.25|4330.75|4333.25|4331.75|4337.75|4336.25|4332.25|4330.75|2377
1641470700000|2022-01-06 12:05:00|4333.75|4332.25|4335.45|4333.95|4336.25|4334.75|4332.75|4331.25|3731
1641471000000|2022-01-06 12:10:00|4335.25|4333.75|4337.25|4335.75|4338.75|4337.25|4334.75|4333.25|3399
1641471300000|2022-01-06 12:15:00|4337.45|4335.95|4333.75|4332.25|4338.25|4336.75|4333.25|4331.75|2374
1641471600000|2022-01-06 12:20:00|4334.25|4332.75|4331.75|4330.25|4335.75|4334.25|4329.75|4328.25|1590
1641471900000|2022-01-06 12:25:00|4332.25|4330.75|4328.75|4327.25|4332.75|4331.25|4328.25|4326.75|3889
1641472200000|2022-01-06 12:30:00|4328.25|4326.75|4332.25|4330.75|4333.75|4332.25|4328.25|4326.75|3468
1641472500000|2022-01-06 12:35:00|4331.75|4330.25|4332.25|4330.75|4334.25|4332.75|4330.25|4328.75|1318
1641472800000|2022-01-06 12:40:00|4331.48|4329.98|4330.48|4328.98|4331.48|4329.98|4329.48|4327.98|1531
1641473100000|2022-01-06 12:45:00|4329.98|4328.48|4331.98|4330.48|4331.98|4330.48|4328.48|4326.98|2189
1641473400000|2022-01-06 12:50:00|4332.48|4330.98|4333.98|4332.48|4334.48|4332.98|4329.98|4328.48|1465
1641473700000|2022-01-06 12:55:00|4334.48|4332.98|4333.98|4332.48|4334.48|4332.98|4331.48|4329.98|964
1641474000000|2022-01-06 13:00:00|4333.48|4331.98|4332.48|4330.98|4336.48|4334.98|4332.18|4330.68|1777
1641474300000|2022-01-06 13:05:00|4332.18|4330.68|4334.98|4333.48|4335.48|4333.98|4331.48|4329.98|1235
1641474600000|2022-01-06 13:10:00|4335.48|4333.98|4333.18|4331.68|4335.48|4333.98|4332.18|4330.68|1670
1641474900000|2022-01-06 13:15:00|4333.48|4331.98|4339.48|4337.98|4339.48|4337.98|4332.98|4331.48|1940
1641475200000|2022-01-06 13:20:00|4339.98|4338.48|4336.48|4334.98|4340.48|4338.98|4335.48|4333.98|2463
1641475500000|2022-01-06 13:25:00|4336.98|4335.48|4337.18|4335.68|4337.18|4335.68|4334.48|4332.98|991
1641475800000|2022-01-06 13:30:00|4337.48|4335.98|4333.48|4331.98|4338.48|4336.98|4331.98|4330.48|1856
1641476100000|2022-01-06 13:35:00|4333.98|4332.48|4333.48|4331.98|4335.48|4333.98|4331.98|4330.48|1466
1641476400000|2022-01-06 13:40:00|4333.18|4331.68|4335.98|4334.48|4336.98|4335.48|4331.98|4330.48|1809
1641476700000|2022-01-06 13:45:00|4336.48|4334.98|4332.48|4330.98|4336.48|4334.98|4331.48|4329.98|3135
1641477000000|2022-01-06 13:50:00|4332.98|4331.48|4332.48|4330.98|4333.18|4331.68|4329.98|4328.48|2517
1641477300000|2022-01-06 13:55:00|4331.98|4330.48|4334.98|4333.48|4335.48|4333.98|4331.48|4329.98|1509
1641477600000|2022-01-06 14:00:00|4335.48|4333.98|4335.98|4334.48|4336.48|4334.98|4333.48|4331.98|1537
1641477900000|2022-01-06 14:05:00|4336.18|4334.68|4332.98|4331.48|4336.48|4334.98|4332.48|4330.98|2269
1641478200000|2022-01-06 14:10:00|4333.48|4331.98|4334.48|4332.98|4334.98|4333.48|4332.48|4330.98|1104
1641478500000|2022-01-06 14:15:00|4333.98|4332.48|4332.48|4330.98|4334.48|4332.98|4331.98|4330.48|2560
1641478800000|2022-01-06 14:20:00|4332.98|4331.48|4332.68|4331.18|4333.48|4331.98|4331.48|4329.98|1155
1641479100000|2022-01-06 14:25:00|4332.98|4331.48|4330.98|4329.48|4332.98|4331.48|4329.98|4328.48|2024
1641479400000|2022-01-06 14:30:00|4330.48|4328.98|4337.48|4335.98|4338.48|4336.98|4328.48|4326.98|7016
1641479700000|2022-01-06 14:35:00|4337.98|4336.48|4340.98|4339.48|4341.48|4339.98|4335.48|4333.98|4995
1641480000000|2022-01-06 14:40:00|4340.68|4339.18|4334.98|4333.48|4342.48|4340.98|4334.48|4332.98|4360
1641480300000|2022-01-06 14:45:00|4334.68|4333.18|4322.48|4320.98|4334.98|4333.48|4321.48|4319.98|5498
1641480600000|2022-01-06 14:50:00|4321.98|4320.48|4322.98|4321.48|4327.48|4325.98|4320.98|4319.48|7364
1641480900000|2022-01-06 14:55:00|4323.48|4321.98|4319.18|4317.68|4325.48|4323.98|4317.48|4315.98|3882
1641481200000|2022-01-06 15:00:00|4318.68|4317.18|4312.48|4310.98|4322.98|4321.48|4312.48|4310.98|7261
1641481500000|2022-01-06 15:05:00|4312.68|4311.18|4313.98|4312.48|4314.98|4313.48|4308.98|4307.48|9414
1641481800000|2022-01-06 15:10:00|4314.26|4312.76|4313.76|4312.26|4314.96|4313.46|4307.26|4305.76|10464
1641482100000|2022-01-06 15:15:00|4313.26|4311.76|4311.26|4309.76|4318.76|4317.26|4310.76|4309.26|7375
1641482400000|2022-01-06 15:20:00|4311.76|4310.26|4315.76|4314.26|4318.26|4316.76|4309.76|4308.26|6882
1641482700000|2022-01-06 15:25:00|4316.26|4314.76|4316.76|4315.26|4322.26|4320.76|4315.76|4314.26|8907
1641483000000|2022-01-06 15:30:00|4317.26|4315.76|4325.26|4323.76|4328.26|4326.76|4317.26|4315.76|7111
1641483300000|2022-01-06 15:35:00|4324.76|4323.26|4328.76|4327.26|4330.76|4329.26|4323.76|4322.26|13477
1641483600000|2022-01-06 15:40:00|4328.96|4327.46|4323.76|4322.26|4329.76|4328.26|4322.76|4321.26|3844
1641483900000|2022-01-06 15:45:00|4324.26|4322.76|4331.26|4329.76|4331.26|4329.76|4321.76|4320.26|15233
1641484200000|2022-01-06 15:50:00|4330.96|4329.46|4325.76|4324.26|4331.26|4329.76|4325.26|4323.76|4960
1641484500000|2022-01-06 15:55:00|4326.26|4324.76|4326.76|4325.26|4331.76|4330.26|4325.26|4323.76|5520
1641484800000|2022-01-06 16:00:00|4327.26|4325.76|4322.76|4321.26|4329.26|4327.76|4321.76|4320.26|6381
1641485100000|2022-01-06 16:05:00|4323.26|4321.76|4329.76|4328.26|4330.76|4329.26|4321.46|4319.96|6227
1641485400000|2022-01-06 16:10:00|4330.26|4328.76|4331.76|4330.26|4333.26|4331.76|4329.26|4327.76|6094
1641485700000|2022-01-06 16:15:00|4332.26|4330.76|4331.26|4329.76|4335.26|4333.76|4330.76|4329.26|6800
1641486000000|2022-01-06 16:20:00|4330.96|4329.46|4330.26|4328.76|4331.26|4329.76|4327.26|4325.76|8456
1641486300000|2022-01-06 16:25:00|4329.76|4328.26|4324.26|4322.76|4329.76|4328.26|4322.76|4321.26|16781
1641486600000|2022-01-06 16:30:00|4324.76|4323.26|4325.26|4323.76|4328.26|4326.76|4322.26|4320.76|37314
1641486900000|2022-01-06 16:35:00|4325.76|4324.26|4327.96|4326.46|4331.26|4329.76|4324.76|4323.26|20086
1641487200000|2022-01-06 16:40:00|4327.76|4326.26|4325.76|4324.26|4328.76|4327.26|4325.26|4323.76|8878
1641487500000|2022-01-06 16:45:00|4326.26|4324.76|4328.26|4326.76|4329.26|4327.76|4324.26|4322.76|2766
1641487800000|2022-01-06 16:50:00|4327.76|4326.26|4328.96|4327.46|4329.76|4328.26|4325.96|4324.46|7285
1641488100000|2022-01-06 16:55:00|4328.76|4327.26|4330.26|4328.76|4330.26|4328.76|4327.76|4326.26|2589
1641488400000|2022-01-06 17:00:00|4329.26|4327.76|4328.76|4327.26|4329.76|4328.26|4327.76|4326.26|2915
1641488700000|2022-01-06 17:05:00|4328.26|4326.76|4333.26|4331.76|4333.76|4332.26|4327.76|4326.26|2556
1641489000000|2022-01-06 17:10:00|4332.96|4331.46|4330.76|4329.26|4333.26|4331.76|4330.46|4328.96|1267
1641489300000|2022-01-06 17:15:00|4330.96|4329.46|4328.76|4327.26|4332.76|4331.26|4327.76|4326.26|3260
1641489600000|2022-01-06 17:20:00|4329.26|4327.76|4329.76|4328.26|4332.76|4331.26|4327.76|4326.26|2294
1641489900000|2022-01-06 17:25:00|4329.26|4327.76|4331.26|4329.76|4332.76|4331.26|4329.26|4327.76|1500
1641490200000|2022-01-06 17:30:00|4331.76|4330.26|4330.76|4329.26|4332.76|4331.26|4329.26|4327.76|1712
1641490500000|2022-01-06 17:35:00|4331.26|4329.76|4332.76|4331.26|4334.26|4332.76|4329.76|4328.26|1837
1641490800000|2022-01-06 17:40:00|4333.26|4331.76|4340.76|4339.26|4341.26|4339.76|4332.76|4331.26|3528
1641491100000|2022-01-06 17:45:00|4340.26|4338.76|4339.26|4337.76|4341.76|4340.26|4338.26|4336.76|2932
1641491400000|2022-01-06 17:50:00|4338.76|4337.26|4336.76|4335.26|4338.76|4337.26|4336.26|4334.76|2081
1641491700000|2022-01-06 17:55:00|4337.26|4335.76|4334.26|4332.76|4337.26|4335.76|4334.26|4332.76|1406
1641492000000|2022-01-06 18:00:00|4334.76|4333.26|4335.26|4333.76|4335.46|4333.96|4332.76|4331.26|1001
1641492300000|2022-01-06 18:05:00|4334.76|4333.26|4336.26|4334.76|4336.26|4334.76|4333.76|4332.26|774
1641492600000|2022-01-06 18:10:00|4335.96|4334.46|4336.76|4335.26|4337.76|4336.26|4335.76|4334.26|1142
1641492900000|2022-01-06 18:15:00|4336.96|4335.46|4334.96|4333.46|4336.96|4335.46|4332.76|4331.26|1363
1641493200000|2022-01-06 18:20:00|4334.76|4333.26|4330.26|4328.76|4335.26|4333.76|4329.76|4328.26|1679
1641493500000|2022-01-06 18:25:00|4329.96|4328.46|4328.26|4326.76|4330.26|4328.76|4328.26|4326.76|1713
1641493800000|2022-01-06 18:30:00|4328.76|4327.26|4329.26|4327.76|4329.76|4328.26|4327.46|4325.96|945
1641494100000|2022-01-06 18:35:00|4328.96|4327.46|4328.76|4327.26|4331.26|4329.76|4326.76|4325.26|1969
1641494400000|2022-01-06 18:40:00|4328.26|4326.76|4329.76|4328.26|4330.26|4328.76|4327.76|4326.26|913
1641494700000|2022-01-06 18:45:00|4329.26|4327.76|4329.26|4327.76|4331.46|4329.96|4327.76|4326.26|904
1641495000000|2022-01-06 18:50:00|4328.76|4327.26|4329.76|4328.26|4329.96|4328.46|4327.46|4325.96|718
1641495300000|2022-01-06 18:55:00|4329.46|4327.96|4330.26|4328.76|4330.46|4328.96|4328.26|4326.76|721
1641495600000|2022-01-06 19:00:00|4329.76|4328.26|4326.76|4325.26|4330.76|4329.26|4326.26|4324.76|1299
1641495900000|2022-01-06 19:05:00|4326.46|4324.96|4328.76|4327.26|4329.26|4327.76|4325.26|4323.76|1007
1641496200000|2022-01-06 19:10:00|4328.96|4327.46|4326.46|4324.96|4333.26|4331.76|4326.26|4324.76|1576
1641496500000|2022-01-06 19:15:00|4326.26|4324.76|4326.76|4325.26|4329.46|4327.96|4326.26|4324.76|927
1641496800000|2022-01-06 19:20:00|4326.96|4325.46|4326.76|4325.26|4327.96|4326.46|4325.26|4323.76|527
1641497100000|2022-01-06 19:25:00|4326.96|4325.46|4326.76|4325.26|4328.26|4326.76|4326.26|4324.76|1214
1641497400000|2022-01-06 19:30:00|4326.26|4324.76|4326.76|4325.26|4328.96|4327.46|4325.26|4323.76|875
1641497700000|2022-01-06 19:35:00|4326.96|4325.46|4328.76|4327.26|4329.26|4327.76|4326.26|4324.76|908
1641498000000|2022-01-06 19:40:00|4328.26|4326.76|4327.76|4326.26|4328.76|4327.26|4326.26|4324.76|736
1641498300000|2022-01-06 19:45:00|4327.96|4326.46|4329.46|4327.96|4331.26|4329.76|4327.76|4326.26|854
1641498600000|2022-01-06 19:50:00|4329.76|4328.26|4330.26|4328.76|4330.26|4328.76|4328.26|4326.76|593
1641498900000|2022-01-06 19:55:00|4329.76|4328.26|4329.46|4327.96|4331.26|4329.76|4329.26|4327.76|905
1641499200000|2022-01-06 20:00:00|4329.76|4328.26|4334.26|4332.76|4334.26|4332.76|4329.46|4327.96|773
1641499500000|2022-01-06 20:05:00|4333.76|4332.26|4330.96|4329.46|4334.26|4332.76|4330.76|4329.26|863
1641499800000|2022-01-06 20:10:00|4330.76|4329.26|4328.26|4326.76|4331.76|4330.26|4328.26|4326.76|1081
1641500100000|2022-01-06 20:15:00|4328.46|4326.96|4325.46|4323.96|4329.26|4327.76|4324.96|4323.46|895
1641500400000|2022-01-06 20:20:00|4325.26|4323.76|4323.76|4322.26|4326.76|4325.26|4322.26|4320.76|1405
1641500700000|2022-01-06 20:25:00|4323.96|4322.46|4326.26|4324.76|4326.26|4324.76|4322.76|4321.26|1555
1641501000000|2022-01-06 20:30:00|4325.96|4324.46|4322.26|4320.76|4327.26|4325.76|4321.26|4319.76|1215
1641501300000|2022-01-06 20:35:00|4321.96|4320.46|4321.76|4320.26|4323.26|4321.76|4319.76|4318.26|1604
1641501600000|2022-01-06 20:40:00|4321.26|4319.76|4323.76|4322.26|4324.76|4323.26|4319.76|4318.26|1546
1641501900000|2022-01-06 20:45:00|4323.26|4321.76|4320.96|4319.46|4324.26|4322.76|4320.26|4318.76|969
1641502200000|2022-01-06 20:50:00|4320.26|4318.76|4319.26|4317.76|4322.76|4321.26|4318.76|4317.26|2102
1641502500000|2022-01-06 20:55:00|4318.76|4317.26|4323.26|4321.76|4324.96|4323.46|4315.26|4313.76|5787
1641502800000|2022-01-06 21:00:00|4324.71|4321.71|4326.81|4323.81|4326.81|4323.81|4323.11|4320.11|7937
1641503100000|2022-01-06 21:05:00|4326.51|4323.51|4328.41|4325.41|4330.01|4327.01|4326.31|4323.31|0
1641503400000|2022-01-06 21:10:00|4328.11|4325.11|4328.61|4325.61|4331.01|4328.01|4326.51|4323.51|0
1641503700000|2022-01-06 21:15:00|4328.91|4325.91|4329.21|4326.21|4330.01|4327.01|4328.21|4325.21|0
1641504000000|2022-01-06 21:20:00|4328.91|4325.91|4330.51|4327.51|4330.51|4327.51|4328.91|4325.91|0
1641504300000|2022-01-06 21:25:00|4330.71|4327.71|4330.01|4327.01|4330.71|4327.71|4330.01|4327.01|0
1641504600000|2022-01-06 21:30:00|4330.21|4327.21|4328.91|4325.91|4330.51|4327.51|4328.61|4325.61|0
1641504900000|2022-01-06 21:35:00|4329.21|4326.21|4327.71|4324.71|4330.01|4327.01|4327.31|4324.31|0
1641505200000|2022-01-06 21:40:00|4327.81|4324.81|4330.51|4327.51|4331.31|4328.31|4327.81|4324.81|0
1641505500000|2022-01-06 21:45:00|4330.71|4327.71|4330.51|4327.51|4331.81|4328.81|4330.51|4327.51|0
1641505800000|2022-01-06 21:50:00|4330.71|4327.71|4331.81|4328.81|4332.31|4329.31|4330.71|4327.71|0
1641506100000|2022-01-06 21:55:00|4331.51|4328.51|4331.61|4328.61|4332.11|4329.11|4330.51|4327.51|0
1641506400000|2022-01-06 22:00:00|4331.71|4328.71|4331.81|4328.81|4331.81|4328.81|4331.11|4328.11|0
1641506700000|2022-01-06 22:05:00|4331.91|4328.91|4331.31|4328.31|4331.91|4328.91|4331.31|4328.31|0
1641507000000|2022-01-06 22:10:00|4331.61|4328.61|4331.81|4328.81|4331.81|4328.81|4331.61|4328.61|0
1641507300000|2022-01-06 22:15:00|4331.71|4328.71|4331.71|4328.71|4331.71|4328.71|4331.71|4328.71|0
1641507600000|2022-01-06 22:20:00|4331.81|4328.81|4331.81|4328.81|4331.81|4328.81|4331.81|4328.81|0
1641507900000|2022-01-06 22:25:00|4331.71|4328.71|4331.31|4328.31|4331.71|4328.71|4330.81|4327.81|0
1641508500000|2022-01-06 22:35:00|4331.51|4328.51|4331.51|4328.51|4331.61|4328.61|4331.51|4328.51|0
1641508800000|2022-01-06 22:40:00|4331.41|4328.41|4331.51|4328.51|4331.51|4328.51|4331.41|4328.41|0
1641509400000|2022-01-06 22:50:00|4331.61|4328.61|4331.61|4328.61|4331.71|4328.71|4331.61|4328.61|0
1641509700000|2022-01-06 22:55:00|4331.71|4328.71|4332.31|4329.31|4332.31|4329.31|4331.71|4328.71|0
1641510000000|2022-01-06 23:00:00|4335.41|4332.41|4334.71|4331.71|4337.01|4334.01|4334.41|4331.41|0
1641510300000|2022-01-06 23:05:00|4334.41|4331.41|4335.81|4332.81|4336.01|4333.01|4334.41|4331.41|0
1641510600000|2022-01-06 23:10:00|4336.01|4333.01|4334.71|4331.71|4336.31|4333.31|4334.71|4331.71|0
1641510900000|2022-01-06 23:15:00|4333.91|4330.91|4336.01|4333.01|4336.31|4333.31|4333.41|4330.41|0
1641511200000|2022-01-06 23:20:00|4336.31|4333.31|4335.01|4332.01|4336.81|4333.81|4334.71|4331.71|0
1641511500000|2022-01-06 23:25:00|4334.81|4331.81|4336.01|4333.01|4336.01|4333.01|4334.71|4331.71|0
1641511800000|2022-01-06 23:30:00|4336.31|4333.31|4336.21|4333.21|4337.41|4334.41|4335.01|4332.01|0
1641512100000|2022-01-06 23:35:00|4336.31|4333.31|4337.11|4334.11|4337.61|4334.61|4336.01|4333.01|0
1641512400000|2022-01-06 23:40:00|4337.41|4334.41|4336.01|4333.01|4337.41|4334.41|4335.81|4332.81|0
1641512700000|2022-01-06 23:45:00|4336.31|4333.31|4335.81|4332.81|4337.11|4334.11|4335.01|4332.01|0
1641513000000|2022-01-06 23:50:00|4336.01|4333.01|4337.61|4334.61|4337.61|4334.61|4335.81|4332.81|0
1641513300000|2022-01-06 23:55:00|4337.41|4334.41|4336.81|4333.81|4337.61|4334.61|4336.81|4333.81|0
1641513600000|2022-01-07 00:00:00|4337.01|4334.01|4338.71|4335.71|4340.01|4337.01|4335.81|4332.81|0
1641513900000|2022-01-07 00:05:00|4338.41|4335.41|4339.21|4336.21|4340.01|4337.01|4338.31|4335.31|0
1641514200000|2022-01-07 00:10:00|4339.31|4336.31|4340.81|4337.81|4341.61|4338.61|4337.91|4334.91|0
1641514500000|2022-01-07 00:15:00|4341.11|4338.11|4337.51|4335.51|4341.31|4338.31|4334.01|4332.01|421
1641514800000|2022-01-07 00:20:00|4337.21|4335.21|4337.01|4335.01|4338.01|4336.01|4334.51|4332.51|122
1641515100000|2022-01-07 00:25:00|4336.71|4334.71|4337.51|4335.51|4338.21|4336.21|4335.51|4333.51|41
1641515400000|2022-01-07 00:30:00|4337.21|4335.21|4337.51|4335.51|4338.01|4336.01|4336.21|4334.21|125
1641515700000|2022-01-07 00:35:00|4337.01|4335.01|4339.51|4337.51|4340.01|4338.01|4336.51|4334.51|154
1641516000000|2022-01-07 00:40:00|4339.01|4337.01|4339.01|4337.01|4340.01|4338.01|4338.51|4336.51|14
1641516300000|2022-01-07 00:45:00|4339.21|4337.21|4339.51|4337.51|4340.01|4338.01|4339.01|4337.01|81
1641516600000|2022-01-07 00:50:00|4338.51|4336.51|4339.21|4337.21|4339.51|4337.51|4337.21|4335.21|60
1641516900000|2022-01-07 00:55:00|4339.01|4337.01|4339.51|4337.51|4339.51|4337.51|4338.01|4336.01|79
1641517200000|2022-01-07 01:00:00|4338.51|4336.51|4340.71|4338.71|4341.01|4339.01|4337.01|4335.01|158
1641517500000|2022-01-07 01:05:00|4341.01|4339.01|4338.71|4336.71|4342.21|4340.21|4338.71|4336.71|90
1641517800000|2022-01-07 01:10:00|4339.21|4337.21|4340.01|4338.01|4340.51|4338.51|4338.51|4336.51|104
1641518100000|2022-01-07 01:15:00|4340.51|4338.51|4336.01|4334.01|4340.51|4338.51|4335.71|4333.71|321
1641518400000|2022-01-07 01:20:00|4336.51|4334.51|4337.51|4335.51|4338.01|4336.01|4336.51|4334.51|106
1641518700000|2022-01-07 01:25:00|4337.21|4335.21|4338.01|4336.01|4340.51|4338.51|4337.21|4335.21|248
1641519000000|2022-01-07 01:30:00|4338.21|4336.21|4338.01|4336.01|4338.51|4336.51|4335.51|4333.51|214
1641519300000|2022-01-07 01:35:00|4337.51|4335.51|4333.71|4331.71|4337.71|4335.71|4332.51|4330.51|191
1641519600000|2022-01-07 01:40:00|4333.51|4331.51|4331.01|4329.01|4334.01|4332.01|4330.21|4328.21|204
1641519900000|2022-01-07 01:45:00|4331.21|4329.21|4329.51|4327.51|4333.01|4331.01|4329.01|4327.01|130
1641520200000|2022-01-07 01:50:00|4329.01|4327.01|4329.21|4327.21|4331.51|4329.51|4329.01|4327.01|99
1641520500000|2022-01-07 01:55:00|4329.51|4327.51|4333.01|4331.01|4333.51|4331.51|4329.01|4327.01|35
1641520800000|2022-01-07 02:00:00|4332.51|4330.51|4323.51|4321.51|4333.01|4331.01|4323.51|4321.51|281
1641521100000|2022-01-07 02:05:00|4323.71|4321.71|4324.51|4322.51|4325.01|4323.01|4320.51|4318.51|222
1641521400000|2022-01-07 02:10:00|4324.71|4322.71|4326.01|4324.01|4327.51|4325.51|4324.51|4322.51|137
1641521700000|2022-01-07 02:15:00|4326.21|4324.21|4325.01|4323.01|4326.51|4324.51|4323.51|4321.51|115
1641522000000|2022-01-07 02:20:00|4325.21|4323.21|4327.51|4325.51|4328.51|4326.51|4325.01|4323.01|161
1641522300000|2022-01-07 02:25:00|4327.21|4325.21|4327.51|4325.51|4328.01|4326.01|4326.51|4324.51|19
1641522600000|2022-01-07 02:30:00|4327.21|4325.21|4325.51|4323.51|4328.01|4326.01|4324.51|4322.51|155
1641522900000|2022-01-07 02:35:00|4325.71|4323.71|4325.21|4323.21|4326.01|4324.01|4323.71|4321.71|38
1641523200000|2022-01-07 02:40:00|4325.51|4323.51|4325.21|4323.21|4326.01|4324.01|4324.71|4322.71|7
1641523500000|2022-01-07 02:45:00|4325.51|4323.51|4325.51|4323.51|4325.71|4323.71|4323.71|4321.71|15
1641523800000|2022-01-07 02:50:00|4325.21|4323.21|4329.01|4327.01|4329.01|4327.01|4325.21|4323.21|28
1641524100000|2022-01-07 02:55:00|4329.51|4327.51|4329.51|4327.51|4330.51|4328.51|4329.01|4327.01|32
1641524400000|2022-01-07 03:00:00|4329.71|4327.71|4329.21|4327.21|4330.51|4328.51|4328.01|4326.01|38
1641524700000|2022-01-07 03:05:00|4329.51|4327.51|4329.21|4327.21|4330.51|4328.51|4329.21|4327.21|41
1641525000000|2022-01-07 03:10:00|4329.51|4327.51|4330.01|4328.01|4330.51|4328.51|4328.71|4326.71|29
1641525300000|2022-01-07 03:15:00|4330.21|4328.21|4330.01|4328.01|4331.51|4329.51|4329.51|4327.51|71
1641525600000|2022-01-07 03:20:00|4330.21|4328.21|4333.71|4331.71|4334.01|4332.01|4330.21|4328.21|133
1641525900000|2022-01-07 03:25:00|4334.01|4332.01|4329.01|4327.01|4334.01|4332.01|4328.51|4326.51|463
1641526200000|2022-01-07 03:30:00|4329.21|4327.21|4327.21|4325.21|4329.51|4327.51|4326.21|4324.21|158
1641526500000|2022-01-07 03:35:00|4327.51|4325.51|4328.01|4326.01|4328.51|4326.51|4326.21|4324.21|113
1641526800000|2022-01-07 03:40:00|4327.71|4325.71|4327.01|4325.01|4328.01|4326.01|4326.51|4324.51|11
1641527100000|2022-01-07 03:45:00|4326.71|4324.71|4326.21|4324.21|4328.21|4326.21|4326.01|4324.01|16
1641527400000|2022-01-07 03:50:00|4326.51|4324.51|4327.51|4325.51|4327.51|4325.51|4325.51|4323.51|29
1641527700000|2022-01-07 03:55:00|4327.21|4325.21|4328.51|4326.51|4329.51|4327.51|4327.21|4325.21|52
1641528000000|2022-01-07 04:00:00|4328.71|4326.71|4328.51|4326.51|4329.51|4327.51|4327.51|4325.51|97
1641528300000|2022-01-07 04:05:00|4328.21|4326.21|4328.01|4326.01|4329.51|4327.51|4327.51|4325.51|27
1641528600000|2022-01-07 04:10:00|4327.51|4325.51|4329.21|4327.21|4329.21|4327.21|4327.21|4325.21|72
1641528900000|2022-01-07 04:15:00|4329.51|4327.51|4328.01|4326.01|4330.51|4328.51|4328.01|4326.01|76
1641529200000|2022-01-07 04:20:00|4327.71|4325.71|4329.01|4327.01|4329.51|4327.51|4327.01|4325.01|158
1641529500000|2022-01-07 04:25:00|4329.51|4327.51|4329.21|4327.21|4330.51|4328.51|4329.01|4327.01|44
1641529800000|2022-01-07 04:30:00|4329.01|4327.01|4328.51|4326.51|4329.21|4327.21|4328.21|4326.21|27
1641530100000|2022-01-07 04:35:00|4329.01|4327.01|4327.01|4325.01|4329.01|4327.01|4327.01|4325.01|29
1641530400000|2022-01-07 04:40:00|4327.21|4325.21|4327.21|4325.21|4327.51|4325.51|4326.01|4324.01|19
1641530700000|2022-01-07 04:45:00|4327.51|4325.51|4327.21|4325.21|4329.01|4327.01|4327.01|4325.01|14
1641531000000|2022-01-07 04:50:00|4327.01|4325.01|4328.21|4326.21|4328.51|4326.51|4326.71|4324.71|30
1641531300000|2022-01-07 04:55:00|4328.01|4326.01|4329.21|4327.21|4329.21|4327.21|4327.21|4325.21|18
1641531600000|2022-01-07 05:00:00|4329.51|4327.51|4331.21|4329.21|4331.51|4329.51|4329.01|4327.01|70
1641531900000|2022-01-07 05:05:00|4331.01|4329.01|4329.51|4327.51|4332.71|4330.71|4329.51|4327.51|41
1641532200000|2022-01-07 05:10:00|4329.71|4327.71|4328.71|4326.71|4329.71|4327.71|4326.51|4324.51|84
1641532500000|2022-01-07 05:15:00|4328.51|4326.51|4329.01|4327.01|4329.21|4327.21|4328.01|4326.01|7
1641532800000|2022-01-07 05:20:00|4328.71|4326.71|4329.71|4327.71|4329.71|4327.71|4328.01|4326.01|38
1641533100000|2022-01-07 05:25:00|4329.51|4327.51|4327.51|4325.51|4330.71|4328.71|4327.21|4325.21|103
1641533400000|2022-01-07 05:30:00|4327.71|4325.71|4328.71|4326.71|4329.51|4327.51|4326.71|4324.71|78
1641533700000|2022-01-07 05:35:00|4328.51|4326.51|4331.01|4329.01|4331.01|4329.01|4328.01|4326.01|65
1641534000000|2022-01-07 05:40:00|4330.51|4328.51|4329.51|4327.51|4330.51|4328.51|4329.51|4327.51|68
1641534300000|2022-01-07 05:45:00|4329.71|4327.71|4330.01|4328.01|4331.01|4329.01|4329.01|4327.01|79
1641534600000|2022-01-07 05:50:00|4330.21|4328.21|4331.51|4329.51|4331.71|4329.71|4329.01|4327.01|95
1641534900000|2022-01-07 05:55:00|4331.21|4329.21|4333.51|4331.51|4334.01|4332.01|4331.01|4329.01|109
1641535200000|2022-01-07 06:00:00|4333.01|4331.01|4331.01|4329.01|4333.51|4331.51|4330.01|4328.01|103
1641535500000|2022-01-07 06:05:00|4331.51|4329.51|4332.21|4330.21|4333.01|4331.01|4330.51|4328.51|130
1641535800000|2022-01-07 06:10:00|4332.01|4330.01|4333.51|4331.51|4333.51|4331.51|4331.01|4329.01|177
1641536100000|2022-01-07 06:15:00|4333.21|4331.21|4333.21|4331.21|4334.01|4332.01|4332.71|4330.71|65
1641536400000|2022-01-07 06:20:00|4333.51|4331.51|4334.01|4332.01|4334.01|4332.01|4332.71|4330.71|117
1641536700000|2022-01-07 06:25:00|4334.21|4332.21|4335.51|4333.51|4336.01|4334.01|4334.21|4332.21|212
1641537000000|2022-01-07 06:30:00|4336.01|4334.01|4337.21|4335.21|4337.21|4335.21|4335.51|4333.51|134
1641537300000|2022-01-07 06:35:00|4337.51|4335.51|4335.51|4333.51|4337.51|4335.51|4334.71|4332.71|58
1641537600000|2022-01-07 06:40:00|4335.01|4333.01|4335.01|4333.01|4336.01|4334.01|4334.71|4332.71|121
1641537900000|2022-01-07 06:45:00|4334.71|4332.71|4334.01|4332.01|4335.01|4333.01|4333.01|4331.01|87
1641538200000|2022-01-07 06:50:00|4333.71|4331.71|4332.21|4330.21|4334.01|4332.01|4332.01|4330.01|140
1641538500000|2022-01-07 06:55:00|4332.51|4330.51|4333.01|4331.01|4333.01|4331.01|4331.01|4329.01|59
1641538800000|2022-01-07 07:00:00|4332.76|4331.26|4327.76|4326.26|4335.26|4333.76|4326.46|4324.96|1103
1641539100000|2022-01-07 07:05:00|4327.96|4326.46|4328.76|4327.26|4331.46|4329.96|4327.76|4326.26|884
1641539400000|2022-01-07 07:10:00|4328.26|4326.76|4329.76|4328.26|4329.76|4328.26|4327.26|4325.76|696
1641539700000|2022-01-07 07:15:00|4329.46|4327.96|4332.26|4330.76|4332.46|4330.96|4328.76|4327.26|486
1641540000000|2022-01-07 07:20:00|4333.76|4332.26|4334.26|4332.76|4335.76|4334.26|4333.26|4331.76|919
1641540300000|2022-01-07 07:25:00|4333.76|4332.26|4334.26|4332.76|4336.76|4335.26|4333.26|4331.76|503
1641540600000|2022-01-07 07:30:00|4333.76|4332.26|4330.26|4328.76|4334.76|4333.26|4329.76|4328.26|1217
1641540900000|2022-01-07 07:35:00|4329.96|4328.46|4329.46|4327.96|4330.46|4328.96|4328.76|4327.26|700
1641541200000|2022-01-07 07:40:00|4329.26|4327.76|4328.76|4327.26|4329.26|4327.76|4327.96|4326.46|429
1641541500000|2022-01-07 07:45:00|4328.46|4326.96|4328.26|4326.76|4329.76|4328.26|4327.26|4325.76|785
1641541800000|2022-01-07 07:50:00|4328.76|4327.26|4326.76|4325.26|4328.96|4327.46|4326.46|4324.96|990
1641542100000|2022-01-07 07:55:00|4326.46|4324.96|4332.26|4330.76|4332.26|4330.76|4325.26|4323.76|2502
1641542400000|2022-01-07 08:00:00|4330.76|4329.26|4319.26|4317.76|4335.76|4334.26|4318.76|4317.26|10331
1641542700000|2022-01-07 08:05:00|4318.76|4317.26|4315.26|4313.76|4322.76|4321.26|4314.76|4313.26|8315
1641543000000|2022-01-07 08:10:00|4314.76|4313.26|4327.26|4325.76|4327.26|4325.76|4314.76|4313.26|3989
1641543300000|2022-01-07 08:15:00|4326.76|4325.26|4321.96|4320.46|4328.26|4326.76|4321.96|4320.46|3940
1641543600000|2022-01-07 08:20:00|4322.26|4320.76|4322.26|4320.76|4325.46|4323.96|4320.76|4319.26|1528
1641543900000|2022-01-07 08:25:00|4321.96|4320.46|4322.26|4320.76|4322.46|4320.96|4317.46|4315.96|3866
1641544200000|2022-01-07 08:30:00|4321.96|4320.46|4306.76|4305.26|4321.96|4320.46|4303.26|4301.76|8813
1641544500000|2022-01-07 08:35:00|4306.46|4304.96|4311.76|4310.26|4312.26|4310.76|4302.26|4300.76|8347
1641544800000|2022-01-07 08:40:00|4312.27|4310.77|4308.27|4306.77|4312.77|4311.27|4307.77|4306.27|7253
1641545100000|2022-01-07 08:45:00|4308.77|4307.27|4307.27|4305.77|4310.77|4309.27|4305.77|4304.27|8106
1641545400000|2022-01-07 08:50:00|4306.97|4305.47|4310.27|4308.77|4312.77|4311.27|4306.77|4305.27|3214
1641545700000|2022-01-07 08:55:00|4309.77|4308.27|4311.77|4310.27|4315.77|4314.27|4309.77|4308.27|2162
1641546000000|2022-01-07 09:00:00|4311.27|4309.77|4311.77|4310.27|4312.77|4311.27|4308.77|4307.27|4518
1641546300000|2022-01-07 09:05:00|4311.47|4309.97|4315.77|4314.27|4316.27|4314.77|4308.77|4307.27|3657
1641546600000|2022-01-07 09:10:00|4316.27|4314.77|4321.27|4319.77|4322.77|4321.27|4315.77|4314.27|4358
1641546900000|2022-01-07 09:15:00|4320.97|4319.47|4319.27|4317.77|4321.77|4320.27|4317.27|4315.77|4271
1641547200000|2022-01-07 09:20:00|4319.77|4318.27|4318.77|4317.27|4321.27|4319.77|4317.77|4316.27|2979
1641547500000|2022-01-07 09:25:00|4319.27|4317.77|4320.97|4319.47|4323.77|4322.27|4319.27|4317.77|3905
1641547800000|2022-01-07 09:30:00|4320.77|4319.27|4323.77|4322.27|4324.77|4323.27|4320.27|4318.77|8130
1641548100000|2022-01-07 09:35:00|4323.27|4321.77|4324.27|4322.77|4325.77|4324.27|4322.77|4321.27|2509
1641548400000|2022-01-07 09:40:00|4324.77|4323.27|4321.77|4320.27|4325.77|4324.27|4321.27|4319.77|3275
1641548700000|2022-01-07 09:45:00|4322.27|4320.77|4321.27|4319.77|4324.27|4322.77|4321.27|4319.77|2858
1641549000000|2022-01-07 09:50:00|4321.77|4320.27|4321.47|4319.97|4323.77|4322.27|4321.27|4319.77|7241
1641549300000|2022-01-07 09:55:00|4321.77|4320.27|4319.77|4318.27|4322.27|4320.77|4319.27|4317.77|1304
1641549600000|2022-01-07 10:00:00|4319.27|4317.77|4319.27|4317.77|4320.97|4319.47|4317.27|4315.77|1617
1641549900000|2022-01-07 10:05:00|4319.77|4318.27|4324.27|4322.77|4324.27|4322.77|4318.27|4316.77|2171
1641550200000|2022-01-07 10:10:00|4323.77|4322.27|4322.97|4321.47|4325.27|4323.77|4322.77|4321.27|4348
1641550500000|2022-01-07 10:15:00|4322.77|4321.27|4320.27|4318.77|4323.47|4321.97|4318.77|4317.27|2764
1641550800000|2022-01-07 10:20:00|4319.97|4318.47|4322.27|4320.77|4322.77|4321.27|4319.97|4318.47|4381
1641551100000|2022-01-07 10:25:00|4322.77|4321.27|4325.77|4324.27|4326.27|4324.77|4322.27|4320.77|1584
1641551400000|2022-01-07 10:30:00|4325.47|4323.97|4326.27|4324.77|4327.77|4326.27|4325.27|4323.77|1651
1641551700000|2022-01-07 10:35:00|4326.77|4325.27|4324.27|4322.77|4326.77|4325.27|4323.77|4322.27|1539
1641552000000|2022-01-07 10:40:00|4323.77|4322.27|4328.97|4327.47|4329.77|4328.27|4323.77|4322.27|2117
1641552300000|2022-01-07 10:45:00|4329.27|4327.77|4331.27|4329.77|4331.27|4329.77|4327.27|4325.77|2737
1641552600000|2022-01-07 10:50:00|4330.97|4329.47|4332.77|4331.27|4335.77|4334.27|4330.97|4329.47|12630
1641552900000|2022-01-07 10:55:00|4333.27|4331.77|4331.77|4330.27|4333.47|4331.97|4330.77|4329.27|17168
1641553200000|2022-01-07 11:00:00|4331.27|4329.77|4328.77|4327.27|4331.27|4329.77|4327.77|4326.27|2767
1641553500000|2022-01-07 11:05:00|4328.27|4326.77|4330.27|4328.77|4330.27|4328.77|4327.77|4326.27|1059
1641553800000|2022-01-07 11:10:00|4330.77|4329.27|4328.27|4326.77|4330.77|4329.27|4326.27|4324.77|2147
1641554100000|2022-01-07 11:15:00|4327.97|4326.47|4330.77|4329.27|4330.77|4329.27|4327.77|4326.27|1478
1641554400000|2022-01-07 11:20:00|4330.97|4329.47|4329.47|4327.97|4331.77|4330.27|4328.77|4327.27|1439
1641554700000|2022-01-07 11:25:00|4329.77|4328.27|4329.27|4327.77|4330.77|4329.27|4328.77|4327.27|1334
1641555000000|2022-01-07 11:30:00|4329.47|4327.97|4328.47|4326.97|4329.77|4328.27|4325.77|4324.27|1796
1641555300000|2022-01-07 11:35:00|4328.77|4327.27|4326.27|4324.77|4328.77|4327.27|4325.27|4323.77|766
1641555600000|2022-01-07 11:40:00|4326.77|4325.27|4326.27|4324.77|4327.27|4325.77|4325.77|4324.27|658
1641555900000|2022-01-07 11:45:00|4326.77|4325.27|4325.77|4324.27|4327.27|4325.77|4324.77|4323.27|1131
1641556200000|2022-01-07 11:50:00|4325.47|4323.97|4325.27|4323.77|4326.27|4324.77|4324.47|4322.97|1032
1641556500000|2022-01-07 11:55:00|4326.27|4324.77|4317.27|4315.77|4327.97|4326.47|4317.27|4315.77|2643
1641556800000|2022-01-07 12:00:00|4317.77|4316.27|4320.77|4319.27|4324.27|4322.77|4317.77|4316.27|6315
1641557100000|2022-01-07 12:05:00|4321.27|4319.77|4322.27|4320.77|4325.27|4323.77|4321.27|4319.77|1293
1641557400000|2022-01-07 12:10:00|4321.77|4320.27|4319.77|4318.27|4322.27|4320.77|4319.27|4317.77|2914
1641557700000|2022-01-07 12:15:00|4319.47|4317.97|4319.27|4317.77|4320.27|4318.77|4318.27|4316.77|1946
1641558000000|2022-01-07 12:20:00|4318.77|4317.27|4317.27|4315.77|4318.77|4317.27|4316.77|4315.27|1739
1641558300000|2022-01-07 12:25:00|4316.77|4315.27|4314.77|4313.27|4317.27|4315.77|4313.77|4312.27|2790
1641558600000|2022-01-07 12:30:00|4314.97|4313.47|4315.97|4314.47|4316.77|4315.27|4313.77|4312.27|2324
1641558900000|2022-01-07 12:35:00|4316.27|4314.77|4314.77|4313.27|4316.27|4314.77|4313.27|4311.77|1469
1641559200000|2022-01-07 12:40:00|4314.6|4313.1|4312.6|4311.1|4315.1|4313.6|4311.6|4310.1|3062
1641559500000|2022-01-07 12:45:00|4313.1|4311.6|4315.6|4314.1|4316.6|4315.1|4312.1|4310.6|5712
1641559800000|2022-01-07 12:50:00|4315.1|4313.6|4315.6|4314.1|4316.6|4315.1|4314.6|4313.1|2184
1641560100000|2022-01-07 12:55:00|4315.1|4313.6|4314.8|4313.3|4316.3|4314.8|4314.6|4313.1|1427
1641560400000|2022-01-07 13:00:00|4315.1|4313.6|4313.6|4312.1|4316.6|4315.1|4312.1|4310.6|1815
1641560700000|2022-01-07 13:05:00|4314.1|4312.6|4311.8|4310.3|4314.6|4313.1|4311.1|4309.6|1798
1641561000000|2022-01-07 13:10:00|4311.6|4310.1|4310.1|4308.6|4313.6|4312.1|4309.1|4307.6|2602
1641561300000|2022-01-07 13:15:00|4310.6|4309.1|4313.1|4311.6|4314.3|4312.8|4309.6|4308.1|2894
1641561600000|2022-01-07 13:20:00|4313.6|4312.1|4313.1|4311.6|4314.6|4313.1|4312.1|4310.6|5521
1641561900000|2022-01-07 13:25:00|4313.6|4312.1|4314.3|4312.8|4316.1|4314.6|4312.1|4310.6|2195
1641562200000|2022-01-07 13:30:00|4314.1|4312.6|4309.1|4307.6|4321.1|4319.6|4309.1|4307.6|8665
1641562500000|2022-01-07 13:35:00|4309.6|4308.1|4296.6|4295.1|4310.6|4309.1|4296.6|4295.1|10599
1641562800000|2022-01-07 13:40:00|4297.1|4295.6|4296.1|4294.6|4300.1|4298.6|4289.1|4287.6|10887
1641563100000|2022-01-07 13:45:00|4295.6|4294.1|4307.1|4305.6|4307.6|4306.1|4295.6|4294.1|6034
1641563400000|2022-01-07 13:50:00|4306.6|4305.1|4298.1|4296.6|4306.6|4305.1|4297.1|4295.6|4481
1641563700000|2022-01-07 13:55:00|4298.6|4297.1|4304.1|4302.6|4304.1|4302.6|4297.6|4296.1|4260
1641564000000|2022-01-07 14:00:00|4304.3|4302.8|4308.6|4307.1|4310.6|4309.1|4304.1|4302.6|5377
1641564300000|2022-01-07 14:05:00|4309.1|4307.6|4313.6|4312.1|4314.8|4313.3|4308.6|4307.1|7371
1641564600000|2022-01-07 14:10:00|4314.1|4312.6|4313.6|4312.1|4316.6|4315.1|4311.1|4309.6|3995
1641564900000|2022-01-07 14:15:00|4314.1|4312.6|4313.1|4311.6|4315.6|4314.1|4312.6|4311.1|5836
1641565200000|2022-01-07 14:20:00|4313.6|4312.1|4310.1|4308.6|4313.6|4312.1|4310.1|4308.6|5048
1641565500000|2022-01-07 14:25:00|4310.3|4308.8|4313.1|4311.6|4313.1|4311.6|4309.1|4307.6|6587
1641565800000|2022-01-07 14:30:00|4313.3|4311.8|4310.6|4309.1|4316.1|4314.6|4310.6|4309.1|8445
1641566100000|2022-01-07 14:35:00|4310.1|4308.6|4310.3|4308.8|4313.6|4312.1|4305.1|4303.6|5079
1641566400000|2022-01-07 14:40:00|4310.6|4309.1|4319.1|4317.6|4319.6|4318.1|4308.6|4307.1|4451
1641566700000|2022-01-07 14:45:00|4318.8|4317.3|4313.6|4312.1|4320.8|4319.3|4310.6|4309.1|5569
1641567000000|2022-01-07 14:50:00|4313.1|4311.6|4314.8|4313.3|4315.6|4314.1|4311.1|4309.6|7221
1641567300000|2022-01-07 14:55:00|4314.6|4313.1|4314.6|4313.1|4317.6|4316.1|4313.6|4312.1|4216
1641567600000|2022-01-07 15:00:00|4314.8|4313.3|4309.1|4307.6|4315.1|4313.6|4309.1|4307.6|4280
1641567900000|2022-01-07 15:05:00|4308.6|4307.1|4302.1|4300.6|4308.6|4307.1|4302.1|4300.6|3614
1641568200000|2022-01-07 15:10:00|4302.19|4300.69|4301.19|4299.69|4305.19|4303.69|4300.19|4298.69|5543
1641568500000|2022-01-07 15:15:00|4300.69|4299.19|4296.19|4294.69|4300.69|4299.19|4294.69|4293.19|5195
1641568800000|2022-01-07 15:20:00|4296.69|4295.19|4297.19|4295.69|4300.39|4298.89|4294.89|4293.39|5708
1641569100000|2022-01-07 15:25:00|4296.89|4295.39|4300.69|4299.19|4304.19|4302.69|4296.69|4295.19|4330
1641569400000|2022-01-07 15:30:00|4300.19|4298.69|4300.69|4299.19|4303.19|4301.69|4299.69|4298.19|2705
1641569700000|2022-01-07 15:35:00|4300.89|4299.39|4293.69|4292.19|4302.19|4300.69|4293.69|4292.19|3316
1641570000000|2022-01-07 15:40:00|4294.19|4292.69|4292.69|4291.19|4297.69|4296.19|4291.69|4290.19|4244
1641570300000|2022-01-07 15:45:00|4292.19|4290.69|4288.69|4287.19|4293.19|4291.69|4288.69|4287.19|3307
1641570600000|2022-01-07 15:50:00|4288.39|4286.89|4281.69|4280.19|4289.19|4287.69|4281.69|4280.19|7261
1641570900000|2022-01-07 15:55:00|4282.19|4280.69|4289.19|4287.69|4290.19|4288.69|4279.69|4278.19|13187
1641571200000|2022-01-07 16:00:00|4288.69|4287.19|4294.19|4292.69|4296.19|4294.69|4288.69|4287.19|5881
1641571500000|2022-01-07 16:05:00|4293.69|4292.19|4296.19|4294.69|4299.69|4298.19|4293.69|4292.19|6439
1641571800000|2022-01-07 16:10:00|4295.69|4294.19|4295.19|4293.69|4298.69|4297.19|4294.19|4292.69|3811
1641572100000|2022-01-07 16:15:00|4295.69|4294.19|4293.19|4291.69|4298.19|4296.69|4292.69|4291.19|7055
1641572400000|2022-01-07 16:20:00|4292.89|4291.39|4297.19|4295.69|4297.69|4296.19|4292.19|4290.69|9645
1641572700000|2022-01-07 16:25:00|4296.69|4295.19|4303.19|4301.69|4304.69|4303.19|4295.19|4293.69|21866
1641573000000|2022-01-07 16:30:00|4302.88|4301.38|4304.58|4303.08|4306.38|4304.88|4301.88|4300.38|33099
1641573300000|2022-01-07 16:35:00|4304.88|4303.38|4301.38|4299.88|4306.88|4305.38|4300.88|4299.38|13196
1641573600000|2022-01-07 16:40:00|4301.88|4300.38|4303.88|4302.38|4304.88|4303.38|4300.88|4299.38|5570
1641573900000|2022-01-07 16:45:00|4303.38|4301.88|4309.38|4307.88|4309.38|4307.88|4303.38|4301.88|7288
1641574200000|2022-01-07 16:50:00|4309.08|4307.58|4312.88|4311.38|4313.38|4311.88|4308.88|4307.38|3862
1641574500000|2022-01-07 16:55:00|4313.38|4311.88|4310.88|4309.38|4313.88|4312.38|4310.38|4308.88|3696
1641574800000|2022-01-07 17:00:00|4311.08|4309.58|4307.88|4306.38|4311.38|4309.88|4307.88|4306.38|3169
1641575100000|2022-01-07 17:05:00|4308.08|4306.58|4308.88|4307.38|4309.88|4308.38|4306.88|4305.38|1385
1641575400000|2022-01-07 17:10:00|4309.38|4307.88|4309.38|4307.88|4311.38|4309.88|4307.88|4306.38|976
1641575700000|2022-01-07 17:15:00|4309.88|4308.38|4306.88|4305.38|4310.38|4308.88|4306.88|4305.38|1645
1641576000000|2022-01-07 17:20:00|4306.38|4304.88|4306.88|4305.38|4307.38|4305.88|4305.38|4303.88|1368
1641576300000|2022-01-07 17:25:00|4306.38|4304.88|4307.88|4306.38|4308.38|4306.88|4305.88|4304.38|653
1641576600000|2022-01-07 17:30:00|4308.38|4306.88|4306.88|4305.38|4308.38|4306.88|4305.88|4304.38|1444
1641576900000|2022-01-07 17:35:00|4307.08|4305.58|4306.38|4304.88|4307.38|4305.88|4304.88|4303.38|913
1641577200000|2022-01-07 17:40:00|4305.88|4304.38|4306.88|4305.38|4308.38|4306.88|4305.88|4304.38|533
1641577500000|2022-01-07 17:45:00|4307.08|4305.58|4307.38|4305.88|4310.38|4308.88|4305.88|4304.38|791
1641577800000|2022-01-07 17:50:00|4307.08|4305.58|4307.88|4306.38|4309.38|4307.88|4306.88|4305.38|2700
1641578100000|2022-01-07 17:55:00|4307.38|4305.88|4309.88|4308.38|4309.88|4308.38|4306.88|4305.38|1452
1641578400000|2022-01-07 18:00:00|4310.38|4308.88|4309.88|4308.38|4310.58|4309.08|4307.08|4305.58|466
1641578700000|2022-01-07 18:05:00|4309.58|4308.08|4310.88|4309.38|4311.38|4309.88|4309.38|4307.88|453
1641579000000|2022-01-07 18:10:00|4310.38|4308.88|4311.88|4310.38|4311.88|4310.38|4309.88|4308.38|415
1641579300000|2022-01-07 18:15:00|4311.58|4310.08|4311.38|4309.88|4312.88|4311.38|4310.38|4308.88|461
1641579600000|2022-01-07 18:20:00|4311.58|4310.08|4308.88|4307.38|4311.88|4310.38|4308.38|4306.88|477
1641579900000|2022-01-07 18:25:00|4308.58|4307.08|4307.38|4305.88|4309.38|4307.88|4307.38|4305.88|466
1641580200000|2022-01-07 18:30:00|4307.88|4306.38|4310.38|4308.88|4310.38|4308.88|4307.38|4305.88|518
1641580500000|2022-01-07 18:35:00|4310.88|4309.38|4309.38|4307.88|4311.38|4309.88|4308.88|4307.38|300
1641580800000|2022-01-07 18:40:00|4309.08|4307.58|4310.88|4309.38|4311.38|4309.88|4308.88|4307.38|519
1641581100000|2022-01-07 18:45:00|4310.38|4308.88|4309.88|4308.38|4310.88|4309.38|4309.88|4308.38|354
1641581400000|2022-01-07 18:50:00|4309.38|4307.88|4309.88|4308.38|4311.08|4309.58|4307.88|4306.38|404
1641581700000|2022-01-07 18:55:00|4310.38|4308.88|4310.38|4308.88|4311.38|4309.88|4309.88|4308.38|445
1641582000000|2022-01-07 19:00:00|4310.88|4309.38|4309.88|4308.38|4311.38|4309.88|4309.38|4307.88|306
1641582300000|2022-01-07 19:05:00|4309.38|4307.88|4310.38|4308.88|4311.38|4309.88|4308.38|4306.88|430
1641582600000|2022-01-07 19:10:00|4310.08|4308.58|4309.88|4308.38|4311.38|4309.88|4309.88|4308.38|182
1641582900000|2022-01-07 19:15:00|4310.38|4308.88|4310.38|4308.88|4310.88|4309.38|4309.38|4307.88|141
1641583200000|2022-01-07 19:20:00|4309.88|4308.38|4306.38|4304.88|4309.88|4308.38|4306.38|4304.88|305
1641583500000|2022-01-07 19:25:00|4306.88|4305.38|4308.08|4306.58|4308.38|4306.88|4305.38|4303.88|242
1641583800000|2022-01-07 19:30:00|4307.88|4306.38|4307.88|4306.38|4308.38|4306.88|4307.38|4305.88|199
1641584100000|2022-01-07 19:35:00|4308.38|4306.88|4310.88|4309.38|4310.88|4309.38|4307.38|4305.88|333
1641584400000|2022-01-07 19:40:00|4310.38|4308.88|4312.38|4310.88|4313.38|4311.88|4310.38|4308.88|310
1641584700000|2022-01-07 19:45:00|4312.88|4311.38|4313.38|4311.88|4314.88|4313.38|4311.88|4310.38|298
1641585000000|2022-01-07 19:50:00|4313.58|4312.08|4314.88|4313.38|4315.88|4314.38|4312.88|4311.38|350
1641585300000|2022-01-07 19:55:00|4314.38|4312.88|4313.88|4312.38|4314.88|4313.38|4313.38|4311.88|444
1641585600000|2022-01-07 20:00:00|4314.38|4312.88|4314.88|4313.38|4315.58|4314.08|4313.88|4312.38|356
1641585900000|2022-01-07 20:05:00|4315.08|4313.58|4315.38|4313.88|4316.88|4315.38|4314.38|4312.88|366
1641586200000|2022-01-07 20:10:00|4315.08|4313.58|4311.38|4309.88|4315.38|4313.88|4311.38|4309.88|310
1641586500000|2022-01-07 20:15:00|4311.58|4310.08|4312.38|4310.88|4313.38|4311.88|4311.38|4309.88|213
1641586800000|2022-01-07 20:20:00|4312.08|4310.58|4309.88|4308.38|4312.88|4311.38|4309.88|4308.38|294
1641587100000|2022-01-07 20:25:00|4309.38|4307.88|4308.88|4307.38|4309.88|4308.38|4307.08|4305.58|529
1641587400000|2022-01-07 20:30:00|4308.38|4306.88|4309.38|4307.88|4311.88|4310.38|4308.38|4306.88|318
1641587700000|2022-01-07 20:35:00|4308.88|4307.38|4310.88|4309.38|4311.38|4309.88|4308.88|4307.38|650
1641588000000|2022-01-07 20:40:00|4310.38|4308.88|4307.38|4305.88|4310.88|4309.38|4306.88|4305.38|861
1641588300000|2022-01-07 20:45:00|4306.88|4305.38|4308.88|4307.38|4310.38|4308.88|4306.38|4304.88|913
1641588600000|2022-01-07 20:50:00|4309.38|4307.88|4306.88|4305.38|4309.58|4308.08|4306.38|4304.88|1917
1641588900000|2022-01-07 20:55:00|4306.38|4304.88|4307.88|4306.38|4310.88|4309.38|4305.38|4303.88|4441
1641589200000|2022-01-07 21:00:00|4310.43|4307.43|4314.13|4311.13|4314.13|4311.13|4308.53|4305.53|54983
1641589500000|2022-01-07 21:05:00|4314.33|4311.33|4314.13|4311.13|4316.53|4313.53|4313.83|4310.83|0
1641589800000|2022-01-07 21:10:00|4314.33|4311.33|4309.83|4306.83|4314.33|4311.33|4309.63|4306.63|0
1641590100000|2022-01-07 21:15:00|4309.63|4306.63|4309.63|4306.63|4310.13|4307.13|4309.33|4306.33|0
1641590400000|2022-01-07 21:20:00|4309.33|4306.33|4311.23|4308.23|4311.23|4308.23|4309.13|4306.13|0
1641590700000|2022-01-07 21:25:00|4310.63|4307.63|4309.83|4306.83|4310.93|4307.93|4309.33|4306.33|0
1641591000000|2022-01-07 21:30:00|4309.63|4306.63|4309.13|4306.13|4309.63|4306.63|4308.83|4305.83|0
1641591300000|2022-01-07 21:35:00|4309.23|4306.23|4308.83|4305.83|4309.63|4306.63|4308.83|4305.83|0
1641591600000|2022-01-07 21:40:00|4309.13|4306.13|4308.83|4305.83|4309.13|4306.13|4308.83|4305.83|0
1641591900000|2022-01-07 21:45:00|4309.13|4306.13|4309.13|4306.13|4309.13|4306.13|4308.83|4305.83|0
1641592200000|2022-01-07 21:50:00|4309.33|4306.33|4308.83|4305.83|4309.33|4306.33|4308.83|4305.83|0
1641592500000|2022-01-07 21:55:00|4308.53|4305.53|4309.03|4306.03|4309.23|4306.23|4308.43|4305.43|0
1641769200000|2022-01-09 23:00:00|4310.63|4307.63|4303.33|4300.33|4313.33|4310.33|4303.33|4300.33|0
1641769500000|2022-01-09 23:05:00|4303.43|4300.43|4298.03|4295.03|4304.63|4301.63|4293.63|4290.63|0
1641769800000|2022-01-09 23:10:00|4298.33|4295.33|4299.63|4296.63|4302.03|4299.03|4297.53|4294.53|0
1641770100000|2022-01-09 23:15:00|4299.33|4296.33|4295.43|4292.43|4299.63|4296.63|4294.33|4291.33|0
1641770400000|2022-01-09 23:20:00|4295.23|4292.23|4296.93|4293.93|4296.93|4293.93|4290.93|4287.93|0
1641770700000|2022-01-09 23:25:00|4296.73|4293.73|4291.73|4288.73|4296.93|4293.93|4291.73|4288.73|0
1641771000000|2022-01-09 23:30:00|4291.83|4288.83|4295.13|4292.13|4295.93|4292.93|4291.13|4288.13|0
1641771300000|2022-01-09 23:35:00|4295.23|4292.23|4296.23|4293.23|4297.23|4294.23|4294.63|4291.63|0
1641771600000|2022-01-09 23:40:00|4296.43|4293.43|4298.03|4295.03|4298.03|4295.03|4295.63|4292.63|0
1641771900000|2022-01-09 23:45:00|4298.33|4295.33|4297.93|4294.93|4299.33|4296.33|4297.63|4294.63|0
1641772200000|2022-01-09 23:50:00|4298.03|4295.03|4300.13|4297.13|4300.63|4297.63|4298.03|4295.03|0
1641772500000|2022-01-09 23:55:00|4300.23|4297.23|4298.83|4295.83|4300.63|4297.63|4298.53|4295.53|0
1641772800000|2022-01-10 00:00:00|4299.13|4296.13|4299.93|4296.93|4300.93|4297.93|4298.53|4295.53|0
1641773100000|2022-01-10 00:05:00|4300.13|4297.13|4298.83|4295.83|4301.23|4298.23|4297.73|4294.73|0
1641773400000|2022-01-10 00:10:00|4299.13|4296.13|4299.23|4296.23|4300.93|4297.93|4298.33|4295.33|0
1641773700000|2022-01-10 00:15:00|4299.13|4296.13|4301.63|4299.63|4302.13|4300.13|4295.33|4293.33|1029
1641774000000|2022-01-10 00:20:00|4302.63|4300.63|4307.13|4305.13|4308.13|4306.13|4302.13|4300.13|508
1641774300000|2022-01-10 00:25:00|4307.63|4305.63|4306.13|4304.13|4308.13|4306.13|4305.63|4303.63|157
1641774600000|2022-01-10 00:30:00|4306.63|4304.63|4310.13|4308.13|4312.13|4310.13|4306.63|4304.63|284
1641774900000|2022-01-10 00:35:00|4310.63|4308.63|4310.13|4308.13|4311.33|4309.33|4309.13|4307.13|182
1641775200000|2022-01-10 00:40:00|4310.33|4308.33|4309.63|4307.63|4312.33|4310.33|4308.63|4306.63|131
1641775500000|2022-01-10 00:45:00|4310.13|4308.13|4309.83|4307.83|4310.33|4308.33|4308.63|4306.63|22
1641775800000|2022-01-10 00:50:00|4309.63|4307.63|4306.13|4304.13|4309.63|4307.63|4306.13|4304.13|27
1641776100000|2022-01-10 00:55:00|4305.63|4303.63|4305.63|4303.63|4306.13|4304.13|4305.13|4303.13|43
1641776400000|2022-01-10 01:00:00|4305.33|4303.33|4303.13|4301.13|4306.13|4304.13|4302.13|4300.13|275
1641776700000|2022-01-10 01:05:00|4302.63|4300.63|4304.63|4302.63|4305.33|4303.33|4302.13|4300.13|66
1641777000000|2022-01-10 01:10:00|4305.13|4303.13|4306.33|4304.33|4307.13|4305.13|4304.83|4302.83|47
1641777300000|2022-01-10 01:15:00|4306.13|4304.13|4309.33|4307.33|4309.63|4307.63|4302.13|4300.13|267
1641777600000|2022-01-10 01:20:00|4309.13|4307.13|4307.33|4305.33|4310.63|4308.63|4307.33|4305.33|122
1641777900000|2022-01-10 01:25:00|4307.63|4305.63|4304.13|4302.13|4307.63|4305.63|4303.13|4301.13|100
1641778200000|2022-01-10 01:30:00|4303.63|4301.63|4305.33|4303.33|4306.13|4304.13|4300.63|4298.63|96
1641778500000|2022-01-10 01:35:00|4305.13|4303.13|4304.83|4302.83|4305.83|4303.83|4303.83|4301.83|18
1641778800000|2022-01-10 01:40:00|4305.13|4303.13|4305.83|4303.83|4307.13|4305.13|4304.83|4302.83|29
1641779100000|2022-01-10 01:45:00|4306.13|4304.13|4310.83|4308.83|4311.13|4309.13|4305.13|4303.13|62
1641779400000|2022-01-10 01:50:00|4311.13|4309.13|4311.83|4309.83|4314.63|4312.63|4311.13|4309.13|116
1641779700000|2022-01-10 01:55:00|4311.63|4309.63|4312.83|4310.83|4313.63|4311.63|4311.63|4309.63|74
1641780000000|2022-01-10 02:00:00|4313.13|4311.13|4311.33|4309.33|4313.63|4311.63|4311.13|4309.13|73
1641780300000|2022-01-10 02:05:00|4311.13|4309.13|4311.63|4309.63|4311.63|4309.63|4309.63|4307.63|70
1641780600000|2022-01-10 02:10:00|4312.13|4310.13|4309.13|4307.13|4312.13|4310.13|4309.13|4307.13|99
1641780900000|2022-01-10 02:15:00|4309.63|4307.63|4309.33|4307.33|4311.13|4309.13|4308.13|4306.13|71
1641781200000|2022-01-10 02:20:00|4309.63|4307.63|4310.33|4308.33|4310.63|4308.63|4307.63|4305.63|51
1641781500000|2022-01-10 02:25:00|4310.63|4308.63|4311.13|4309.13|4312.13|4310.13|4310.13|4308.13|46
1641781800000|2022-01-10 02:30:00|4311.63|4309.63|4310.13|4308.13|4311.63|4309.63|4309.83|4307.83|68
1641782100000|2022-01-10 02:35:00|4310.33|4308.33|4310.13|4308.13|4311.13|4309.13|4309.63|4307.63|57
1641782400000|2022-01-10 02:40:00|4309.83|4307.83|4310.63|4308.63|4312.63|4310.63|4309.83|4307.83|89
1641782700000|2022-01-10 02:45:00|4311.13|4309.13|4310.13|4308.13|4311.33|4309.33|4309.63|4307.63|87
1641783000000|2022-01-10 02:50:00|4309.63|4307.63|4309.33|4307.33|4310.63|4308.63|4309.33|4307.33|67
1641783300000|2022-01-10 02:55:00|4309.63|4307.63|4309.13|4307.13|4310.13|4308.13|4308.83|4306.83|47
1641783600000|2022-01-10 03:00:00|4309.33|4307.33|4308.13|4306.13|4309.63|4307.63|4307.13|4305.13|67
1641783900000|2022-01-10 03:05:00|4308.63|4306.63|4307.13|4305.13|4309.13|4307.13|4306.63|4304.63|84
1641784200000|2022-01-10 03:10:00|4306.83|4304.83|4307.13|4305.13|4308.13|4306.13|4306.13|4304.13|45
1641784500000|2022-01-10 03:15:00|4306.83|4304.83|4307.13|4305.13|4307.63|4305.63|4306.63|4304.63|22
1641784800000|2022-01-10 03:20:00|4306.63|4304.63|4307.13|4305.13|4307.63|4305.63|4306.13|4304.13|33
1641785100000|2022-01-10 03:25:00|4306.83|4304.83|4308.13|4306.13|4308.63|4306.63|4306.33|4304.33|3
1641785400000|2022-01-10 03:30:00|4308.63|4306.63|4308.13|4306.13|4308.63|4306.63|4307.63|4305.63|32
1641785700000|2022-01-10 03:35:00|4308.33|4306.33|4310.13|4308.13|4310.13|4308.13|4308.33|4306.33|10
1641786000000|2022-01-10 03:40:00|4310.63|4308.63|4310.33|4308.33|4310.63|4308.63|4309.63|4307.63|11
1641786300000|2022-01-10 03:45:00|4310.13|4308.13|4310.13|4308.13|4310.83|4308.83|4309.83|4307.83|13
1641786600000|2022-01-10 03:50:00|4310.33|4308.33|4311.83|4309.83|4312.13|4310.13|4310.13|4308.13|10
1641786900000|2022-01-10 03:55:00|4312.13|4310.13|4311.33|4309.33|4312.13|4310.13|4311.33|4309.33|28
1641787200000|2022-01-10 04:00:00|4311.83|4309.83|4311.83|4309.83|4312.33|4310.33|4311.13|4309.13|31
1641787500000|2022-01-10 04:05:00|4312.13|4310.13|4311.63|4309.63|4313.33|4311.33|4311.33|4309.33|34
1641787800000|2022-01-10 04:10:00|4311.33|4309.33|4312.13|4310.13|4312.13|4310.13|4311.33|4309.33|13
1641788100000|2022-01-10 04:15:00|4311.63|4309.63|4315.33|4313.33|4315.63|4313.63|4311.63|4309.63|93
1641788400000|2022-01-10 04:20:00|4315.63|4313.63|4314.83|4312.83|4318.13|4316.13|4314.63|4312.63|140
1641788700000|2022-01-10 04:25:00|4314.13|4312.13|4314.83|4312.83|4315.63|4313.63|4313.63|4311.63|40
1641789000000|2022-01-10 04:30:00|4314.63|4312.63|4313.63|4311.63|4314.83|4312.83|4313.13|4311.13|41
1641789300000|2022-01-10 04:35:00|4313.83|4311.83|4313.33|4311.33|4314.33|4312.33|4313.13|4311.13|34
1641789600000|2022-01-10 04:40:00|4313.63|4311.63|4312.13|4310.13|4313.63|4311.63|4312.13|4310.13|20
1641789900000|2022-01-10 04:45:00|4312.33|4310.33|4313.13|4311.13|4313.63|4311.63|4312.33|4310.33|9
1641790200000|2022-01-10 04:50:00|4312.63|4310.63|4313.13|4311.13|4313.83|4311.83|4312.63|4310.63|9
1641790500000|2022-01-10 04:55:00|4313.33|4311.33|4316.13|4314.13|4316.63|4314.63|4313.33|4311.33|57
1641790800000|2022-01-10 05:00:00|4316.33|4314.33|4312.83|4310.83|4316.63|4314.63|4312.83|4310.83|45
1641791100000|2022-01-10 05:05:00|4312.63|4310.63|4314.13|4312.13|4314.13|4312.13|4311.83|4309.83|41
1641791400000|2022-01-10 05:10:00|4313.83|4311.83|4312.33|4310.33|4314.13|4312.13|4312.13|4310.13|36
1641791700000|2022-01-10 05:15:00|4312.63|4310.63|4313.33|4311.33|4313.63|4311.63|4312.13|4310.13|28
1641792000000|2022-01-10 05:20:00|4313.63|4311.63|4312.63|4310.63|4313.63|4311.63|4312.33|4310.33|20
1641792300000|2022-01-10 05:25:00|4312.33|4310.33|4314.63|4312.63|4314.63|4312.63|4311.63|4309.63|127
1641792600000|2022-01-10 05:30:00|4315.13|4313.13|4317.33|4315.33|4319.63|4317.63|4314.63|4312.63|215
1641792900000|2022-01-10 05:35:00|4317.63|4315.63|4316.63|4314.63|4319.63|4317.63|4316.33|4314.33|42
1641793200000|2022-01-10 05:40:00|4316.83|4314.83|4316.33|4314.33|4317.63|4315.63|4316.33|4314.33|19
1641793500000|2022-01-10 05:45:00|4316.63|4314.63|4314.13|4312.13|4316.63|4314.63|4313.63|4311.63|57
1641793800000|2022-01-10 05:50:00|4314.33|4312.33|4313.63|4311.63|4314.63|4312.63|4313.33|4311.33|13
1641794100000|2022-01-10 05:55:00|4313.13|4311.13|4315.83|4313.83|4316.13|4314.13|4313.13|4311.13|99
1641794400000|2022-01-10 06:00:00|4316.13|4314.13|4316.13|4314.13|4316.63|4314.63|4315.33|4313.33|26
1641794700000|2022-01-10 06:05:00|4315.83|4313.83|4313.13|4311.13|4316.13|4314.13|4313.13|4311.13|35
1641795000000|2022-01-10 06:10:00|4312.83|4310.83|4314.83|4312.83|4314.83|4312.83|4312.63|4310.63|58
1641795300000|2022-01-10 06:15:00|4314.63|4312.63|4317.33|4315.33|4317.63|4315.63|4314.63|4312.63|123
1641795600000|2022-01-10 06:20:00|4317.63|4315.63|4316.63|4314.63|4318.13|4316.13|4315.63|4313.63|79
1641795900000|2022-01-10 06:25:00|4317.13|4315.13|4316.63|4314.63|4317.13|4315.13|4315.83|4313.83|14
1641796200000|2022-01-10 06:30:00|4317.13|4315.13|4315.33|4313.33|4318.13|4316.13|4315.33|4313.33|76
1641796500000|2022-01-10 06:35:00|4315.13|4313.13|4314.33|4312.33|4315.13|4313.13|4313.63|4311.63|70
1641796800000|2022-01-10 06:40:00|4314.63|4312.63|4313.83|4311.83|4315.13|4313.13|4313.13|4311.13|77
1641797100000|2022-01-10 06:45:00|4313.63|4311.63|4314.13|4312.13|4314.63|4312.63|4313.33|4311.33|14
1641797400000|2022-01-10 06:50:00|4314.33|4312.33|4316.83|4314.83|4317.13|4315.13|4314.13|4312.13|48
1641797700000|2022-01-10 06:55:00|4317.13|4315.13|4318.13|4316.13|4319.13|4317.13|4316.63|4314.63|177
1641798000000|2022-01-10 07:00:00|4317.88|4316.38|4321.88|4320.38|4323.38|4321.88|4317.38|4315.88|735
1641798300000|2022-01-10 07:05:00|4322.38|4320.88|4321.38|4319.88|4323.58|4322.08|4320.88|4319.38|518
1641798600000|2022-01-10 07:10:00|4320.88|4319.38|4318.88|4317.38|4321.38|4319.88|4318.88|4317.38|433
1641798900000|2022-01-10 07:15:00|4319.08|4317.58|4318.88|4317.38|4320.38|4318.88|4316.88|4315.38|421
1641799200000|2022-01-10 07:20:00|4319.08|4317.58|4325.08|4323.58|4325.88|4324.38|4319.08|4317.58|1676
1641799500000|2022-01-10 07:25:00|4324.88|4323.38|4325.38|4323.88|4326.08|4324.58|4324.08|4322.58|462
1641799800000|2022-01-10 07:30:00|4325.88|4324.38|4326.08|4324.58|4330.38|4328.88|4324.88|4323.38|1425
1641800100000|2022-01-10 07:35:00|4326.38|4324.88|4325.38|4323.88|4327.38|4325.88|4324.88|4323.38|1023
1641800400000|2022-01-10 07:40:00|4325.08|4323.58|4323.88|4322.38|4325.88|4324.38|4323.38|4321.88|718
1641800700000|2022-01-10 07:45:00|4324.38|4322.88|4327.88|4326.38|4328.88|4327.38|4323.38|4321.88|942
1641801000000|2022-01-10 07:50:00|4327.58|4326.08|4326.88|4325.38|4328.38|4326.88|4325.88|4324.38|804
1641801300000|2022-01-10 07:55:00|4327.88|4326.38|4326.88|4325.38|4328.08|4326.58|4323.88|4322.38|774
1641801600000|2022-01-10 08:00:00|4327.08|4325.58|4319.38|4317.88|4327.38|4325.88|4318.58|4317.08|6800
1641801900000|2022-01-10 08:05:00|4320.38|4318.88|4310.38|4308.88|4320.38|4318.88|4309.88|4308.38|5767
1641802200000|2022-01-10 08:10:00|4310.88|4309.38|4303.88|4302.38|4313.38|4311.88|4303.38|4301.88|5389
1641802500000|2022-01-10 08:15:00|4303.08|4301.58|4296.88|4295.38|4305.38|4303.88|4296.38|4294.88|5604
1641802800000|2022-01-10 08:20:00|4296.38|4294.88|4297.88|4296.38|4298.88|4297.38|4290.88|4289.38|9115
1641803100000|2022-01-10 08:25:00|4298.38|4296.88|4298.38|4296.88|4299.38|4297.88|4290.88|4289.38|6432
1641803400000|2022-01-10 08:30:00|4298.08|4296.58|4283.38|4281.88|4298.08|4296.58|4282.88|4281.38|8538
1641803700000|2022-01-10 08:35:00|4283.88|4282.38|4282.88|4281.38|4285.38|4283.88|4276.38|4274.88|14040
1641804000000|2022-01-10 08:40:00|4282.97|4281.47|4290.47|4288.97|4290.97|4289.47|4281.47|4279.97|9192
1641804300000|2022-01-10 08:45:00|4290.97|4289.47|4289.97|4288.47|4291.17|4289.67|4284.67|4283.17|5613
1641804600000|2022-01-10 08:50:00|4289.67|4288.17|4286.47|4284.97|4290.47|4288.97|4283.97|4282.47|2694
1641804900000|2022-01-10 08:55:00|4286.97|4285.47|4292.97|4291.47|4295.47|4293.97|4285.47|4283.97|2893
1641805200000|2022-01-10 09:00:00|4292.47|4290.97|4292.47|4290.97|4297.47|4295.97|4292.17|4290.67|2020
1641805500000|2022-01-10 09:05:00|4292.97|4291.47|4300.17|4298.67|4302.47|4300.97|4292.97|4291.47|8352
1641805800000|2022-01-10 09:10:00|4299.97|4298.47|4300.47|4298.97|4305.97|4304.47|4298.97|4297.47|4307
1641806100000|2022-01-10 09:15:00|4301.47|4299.97|4300.47|4298.97|4303.97|4302.47|4298.97|4297.47|2945
1641806400000|2022-01-10 09:20:00|4300.97|4299.47|4301.97|4300.47|4303.47|4301.97|4300.47|4298.97|4319
1641806700000|2022-01-10 09:25:00|4302.47|4300.97|4308.97|4307.47|4309.47|4307.97|4301.97|4300.47|6030
1641807000000|2022-01-10 09:30:00|4309.47|4307.97|4303.47|4301.97|4311.47|4309.97|4303.47|4301.97|6695
1641807300000|2022-01-10 09:35:00|4303.67|4302.17|4302.97|4301.47|4307.47|4305.97|4302.97|4301.47|2510
1641807600000|2022-01-10 09:40:00|4303.47|4301.97|4304.97|4303.47|4305.47|4303.97|4302.47|4300.97|1362
1641807900000|2022-01-10 09:45:00|4305.17|4303.67|4299.97|4298.47|4305.17|4303.67|4299.97|4298.47|7216
1641808200000|2022-01-10 09:50:00|4299.47|4297.97|4299.47|4297.97|4301.97|4300.47|4295.97|4294.47|4117
1641808500000|2022-01-10 09:55:00|4299.97|4298.47|4298.47|4296.97|4301.67|4300.17|4297.47|4295.97|1541
1641808800000|2022-01-10 10:00:00|4298.17|4296.67|4297.47|4295.97|4299.47|4297.97|4293.97|4292.47|4129
1641809100000|2022-01-10 10:05:00|4297.97|4296.47|4299.47|4297.97|4299.97|4298.47|4296.47|4294.97|1658
1641809400000|2022-01-10 10:10:00|4299.67|4298.17|4308.97|4307.47|4308.97|4307.47|4299.67|4298.17|3238
1641809700000|2022-01-10 10:15:00|4308.47|4306.97|4306.97|4305.47|4309.47|4307.97|4305.97|4304.47|1966
1641810000000|2022-01-10 10:20:00|4307.47|4305.97|4302.97|4301.47|4308.47|4306.97|4302.47|4300.97|2208
1641810300000|2022-01-10 10:25:00|4303.47|4301.97|4303.47|4301.97|4304.47|4302.97|4301.47|4299.97|3756
1641810600000|2022-01-10 10:30:00|4303.17|4301.67|4302.17|4300.67|4303.47|4301.97|4300.47|4298.97|1582
1641810900000|2022-01-10 10:35:00|4302.47|4300.97|4302.97|4301.47|4304.67|4303.17|4300.97|4299.47|3571
1641811200000|2022-01-10 10:40:00|4303.17|4301.67|4299.97|4298.47|4303.97|4302.47|4298.97|4297.47|2107
1641811500000|2022-01-10 10:45:00|4300.47|4298.97|4302.17|4300.67|4302.97|4301.47|4299.97|4298.47|4306
1641811800000|2022-01-10 10:50:00|4302.47|4300.97|4300.47|4298.97|4304.97|4303.47|4300.47|4298.97|1885
1641812100000|2022-01-10 10:55:00|4300.67|4299.17|4300.47|4298.97|4303.47|4301.97|4299.47|4297.97|5748
1641812400000|2022-01-10 11:00:00|4300.17|4298.67|4296.17|4294.67|4301.47|4299.97|4294.97|4293.47|2400
1641812700000|2022-01-10 11:05:00|4296.47|4294.97|4295.47|4293.97|4297.97|4296.47|4293.67|4292.17|1279
1641813000000|2022-01-10 11:10:00|4295.97|4294.47|4292.47|4290.97|4295.97|4294.47|4291.97|4290.47|1376
1641813300000|2022-01-10 11:15:00|4292.17|4290.67|4293.97|4292.47|4295.47|4293.97|4290.97|4289.47|1927
1641813600000|2022-01-10 11:20:00|4294.17|4292.67|4290.47|4288.97|4296.97|4295.47|4289.97|4288.47|2364
1641813900000|2022-01-10 11:25:00|4290.97|4289.47|4290.47|4288.97|4292.47|4290.97|4288.97|4287.47|1415
1641814200000|2022-01-10 11:30:00|4290.97|4289.47|4290.47|4288.97|4294.47|4292.97|4290.47|4288.97|2467
1641814500000|2022-01-10 11:35:00|4290.97|4289.47|4288.47|4286.97|4293.97|4292.47|4287.97|4286.47|1867
1641814800000|2022-01-10 11:40:00|4288.67|4287.17|4290.97|4289.47|4291.47|4289.97|4286.97|4285.47|2026
1641815100000|2022-01-10 11:45:00|4290.47|4288.97|4293.47|4291.97|4294.47|4292.97|4290.47|4288.97|1032
1641815400000|2022-01-10 11:50:00|4293.97|4292.47|4294.97|4293.47|4295.97|4294.47|4292.47|4290.97|1888
1641815700000|2022-01-10 11:55:00|4295.47|4293.97|4295.97|4294.47|4296.47|4294.97|4294.47|4292.97|717
1641816000000|2022-01-10 12:00:00|4296.17|4294.67|4292.97|4291.47|4296.97|4295.47|4292.97|4291.47|1116
1641816300000|2022-01-10 12:05:00|4293.47|4291.97|4291.97|4290.47|4295.47|4293.97|4291.47|4289.97|1052
1641816600000|2022-01-10 12:10:00|4292.17|4290.67|4287.97|4286.47|4292.97|4291.47|4286.67|4285.17|1109
1641816900000|2022-01-10 12:15:00|4287.47|4285.97|4283.97|4282.47|4287.67|4286.17|4283.97|4282.47|2116
1641817200000|2022-01-10 12:20:00|4283.47|4281.97|4283.47|4281.97|4284.97|4283.47|4281.47|4279.97|2590
1641817500000|2022-01-10 12:25:00|4283.97|4282.47|4284.47|4282.97|4284.97|4283.47|4282.47|4280.97|2095
1641817800000|2022-01-10 12:30:00|4283.97|4282.47|4279.97|4278.47|4285.47|4283.97|4278.97|4277.47|3278
1641818100000|2022-01-10 12:35:00|4279.67|4278.17|4279.97|4278.47|4281.47|4279.97|4278.47|4276.97|6842
1641818400000|2022-01-10 12:40:00|4279.32|4277.82|4281.32|4279.82|4281.82|4280.32|4278.52|4277.02|3704
1641818700000|2022-01-10 12:45:00|4281.52|4280.02|4279.02|4277.52|4281.82|4280.32|4278.82|4277.32|4539
1641819000000|2022-01-10 12:50:00|4278.82|4277.32|4275.82|4274.32|4279.32|4277.82|4274.32|4272.82|2960
1641819300000|2022-01-10 12:55:00|4275.32|4273.82|4272.32|4270.82|4276.32|4274.82|4272.32|4270.82|1931
1641819600000|2022-01-10 13:00:00|4272.52|4271.02|4273.82|4272.32|4274.02|4272.52|4270.32|4268.82|6551
1641819900000|2022-01-10 13:05:00|4273.52|4272.02|4274.32|4272.82|4276.32|4274.82|4271.32|4269.82|2921
1641820200000|2022-01-10 13:10:00|4273.82|4272.32|4274.82|4273.32|4275.82|4274.32|4271.82|4270.32|1222
1641820500000|2022-01-10 13:15:00|4274.32|4272.82|4275.82|4274.32|4277.02|4275.52|4273.82|4272.32|2865
1641820800000|2022-01-10 13:20:00|4275.32|4273.82|4276.32|4274.82|4278.32|4276.82|4274.82|4273.32|6232
1641821100000|2022-01-10 13:25:00|4275.82|4274.32|4280.82|4279.32|4281.32|4279.82|4275.32|4273.82|2794
1641821400000|2022-01-10 13:30:00|4281.32|4279.82|4278.82|4277.32|4281.82|4280.32|4276.32|4274.82|1583
1641821700000|2022-01-10 13:35:00|4278.32|4276.82|4280.82|4279.32|4281.32|4279.82|4277.82|4276.32|2242
1641822000000|2022-01-10 13:40:00|4281.02|4279.52|4283.02|4281.52|4283.82|4282.32|4280.32|4278.82|3936
1641822300000|2022-01-10 13:45:00|4283.32|4281.82|4282.02|4280.52|4284.82|4283.32|4281.82|4280.32|2859
1641822600000|2022-01-10 13:50:00|4281.82|4280.32|4279.82|4278.32|4285.82|4284.32|4279.32|4277.82|3315
1641822900000|2022-01-10 13:55:00|4280.32|4278.82|4276.82|4275.32|4280.32|4278.82|4276.82|4275.32|2657
1641823200000|2022-01-10 14:00:00|4277.32|4275.82|4277.82|4276.32|4279.82|4278.32|4276.82|4275.32|2330
1641823500000|2022-01-10 14:05:00|4277.32|4275.82|4277.32|4275.82|4278.82|4277.32|4276.82|4275.32|1481
1641823800000|2022-01-10 14:10:00|4277.02|4275.52|4277.82|4276.32|4279.82|4278.32|4276.82|4275.32|2566
1641824100000|2022-01-10 14:15:00|4278.32|4276.82|4278.32|4276.82|4279.32|4277.82|4277.32|4275.82|5885
1641824400000|2022-01-10 14:20:00|4278.52|4277.02|4274.32|4272.82|4280.82|4279.32|4273.82|4272.32|4115
1641824700000|2022-01-10 14:25:00|4274.82|4273.32|4272.82|4271.32|4275.82|4274.32|4272.32|4270.82|2448
1641825000000|2022-01-10 14:30:00|4273.32|4271.82|4266.82|4265.32|4278.32|4276.82|4266.32|4264.82|12067
1641825300000|2022-01-10 14:35:00|4266.32|4264.82|4268.82|4267.32|4268.82|4267.32|4262.32|4260.82|8333
1641825600000|2022-01-10 14:40:00|4268.32|4266.82|4263.32|4261.82|4269.82|4268.32|4263.32|4261.82|14566
1641825900000|2022-01-10 14:45:00|4263.52|4262.02|4262.32|4260.82|4263.52|4262.02|4260.02|4258.52|5675
1641826200000|2022-01-10 14:50:00|4262.02|4260.52|4261.82|4260.32|4265.82|4264.32|4260.82|4259.32|7230
1641826500000|2022-01-10 14:55:00|4261.32|4259.82|4258.82|4257.32|4262.82|4261.32|4255.82|4254.32|6566
1641826800000|2022-01-10 15:00:00|4257.82|4256.32|4250.32|4248.82|4258.32|4256.82|4250.32|4248.82|9818
1641827100000|2022-01-10 15:05:00|4250.02|4248.52|4255.32|4253.82|4258.32|4256.82|4249.82|4248.32|10612
1641827400000|2022-01-10 15:10:00|4255.41|4253.91|4245.41|4243.91|4255.41|4253.91|4245.41|4243.91|10716
1641827700000|2022-01-10 15:15:00|4245.61|4244.11|4241.91|4240.41|4250.41|4248.91|4241.11|4239.61|10439
1641828000000|2022-01-10 15:20:00|4242.41|4240.91|4242.91|4241.41|4244.91|4243.41|4238.41|4236.91|9443
1641828300000|2022-01-10 15:25:00|4242.41|4240.91|4246.91|4245.41|4247.41|4245.91|4241.41|4239.91|6191
1641828600000|2022-01-10 15:30:00|4246.41|4244.91|4245.41|4243.91|4250.41|4248.91|4244.41|4242.91|7090
1641828900000|2022-01-10 15:35:00|4244.91|4243.41|4243.41|4241.91|4246.11|4244.61|4240.41|4238.91|3409
1641829200000|2022-01-10 15:40:00|4244.41|4242.91|4238.91|4237.41|4244.41|4242.91|4237.91|4236.41|5382
1641829500000|2022-01-10 15:45:00|4238.41|4236.91|4235.41|4233.91|4240.91|4239.41|4233.41|4231.91|6225
1641829800000|2022-01-10 15:50:00|4235.11|4233.61|4236.91|4235.41|4237.41|4235.91|4230.91|4229.41|8956
1641830100000|2022-01-10 15:55:00|4236.41|4234.91|4238.91|4237.41|4240.11|4238.61|4233.41|4231.91|9261
1641830400000|2022-01-10 16:00:00|4238.41|4236.91|4240.91|4239.41|4240.91|4239.41|4234.91|4233.41|8251
1641830700000|2022-01-10 16:05:00|4240.41|4238.91|4242.91|4241.41|4244.91|4243.41|4239.91|4238.41|6702
1641831000000|2022-01-10 16:10:00|4242.41|4240.91|4245.91|4244.41|4248.41|4246.91|4241.41|4239.91|10019
1641831300000|2022-01-10 16:15:00|4245.41|4243.91|4250.41|4248.91|4250.91|4249.41|4242.41|4240.91|7380
1641831600000|2022-01-10 16:20:00|4249.91|4248.41|4253.91|4252.41|4253.91|4252.41|4249.91|4248.41|8590
1641831900000|2022-01-10 16:25:00|4253.41|4251.91|4253.41|4251.91|4257.91|4256.41|4251.41|4249.91|22615
1641832200000|2022-01-10 16:30:00|4254.41|4252.91|4240.91|4239.41|4254.41|4252.91|4239.91|4238.41|45494
1641832500000|2022-01-10 16:35:00|4240.41|4238.91|4237.41|4235.91|4240.91|4239.41|4236.91|4235.41|25398
1641832800000|2022-01-10 16:40:00|4236.91|4235.41|4238.41|4236.91|4238.41|4236.91|4233.41|4231.91|11828
1641833100000|2022-01-10 16:45:00|4238.91|4237.41|4237.41|4235.91|4240.61|4239.11|4235.41|4233.91|6566
1641833400000|2022-01-10 16:50:00|4236.91|4235.41|4237.41|4235.91|4239.91|4238.41|4234.41|4232.91|3352
1641833700000|2022-01-10 16:55:00|4237.61|4236.11|4245.11|4243.61|4245.61|4244.11|4236.91|4235.41|2689
1641834000000|2022-01-10 17:00:00|4244.91|4243.41|4240.41|4238.91|4245.41|4243.91|4239.91|4238.41|2004
1641834300000|2022-01-10 17:05:00|4239.91|4238.41|4237.41|4235.91|4241.61|4240.11|4237.11|4235.61|1526
1641834600000|2022-01-10 17:10:00|4237.91|4236.41|4241.41|4239.91|4242.41|4240.91|4237.41|4235.91|2324
1641834900000|2022-01-10 17:15:00|4240.91|4239.41|4237.41|4235.91|4241.61|4240.11|4237.41|4235.91|950
1641835200000|2022-01-10 17:20:00|4237.91|4236.41|4236.91|4235.41|4238.41|4236.91|4235.41|4233.91|1231
1641835500000|2022-01-10 17:25:00|4237.11|4235.61|4237.91|4236.41|4239.41|4237.91|4235.91|4234.41|2212
1641835800000|2022-01-10 17:30:00|4237.41|4235.91|4236.41|4234.91|4238.41|4236.91|4234.91|4233.41|1229
1641836100000|2022-01-10 17:35:00|4236.91|4235.41|4236.41|4234.91|4238.91|4237.41|4235.91|4234.41|1196
1641836400000|2022-01-10 17:40:00|4236.91|4235.41|4239.91|4238.41|4242.91|4241.41|4235.41|4233.91|3651
1641836700000|2022-01-10 17:45:00|4240.11|4238.61|4239.41|4237.91|4244.91|4243.41|4239.41|4237.91|3862
1641837000000|2022-01-10 17:50:00|4239.61|4238.11|4247.41|4245.91|4249.41|4247.91|4238.61|4237.11|2364
1641837300000|2022-01-10 17:55:00|4247.91|4246.41|4245.11|4243.61|4247.91|4246.41|4243.11|4241.61|1413
1641837600000|2022-01-10 18:00:00|4245.41|4243.91|4246.91|4245.41|4249.41|4247.91|4244.41|4242.91|1609
1641837900000|2022-01-10 18:05:00|4246.61|4245.11|4250.11|4248.61|4250.41|4248.91|4246.41|4244.91|921
1641838200000|2022-01-10 18:10:00|4249.91|4248.41|4253.41|4251.91|4253.91|4252.41|4249.91|4248.41|1041
1641838500000|2022-01-10 18:15:00|4252.91|4251.41|4254.41|4252.91|4254.41|4252.91|4251.91|4250.41|974
1641838800000|2022-01-10 18:20:00|4254.11|4252.61|4256.91|4255.41|4257.91|4256.41|4252.41|4250.91|2185
1641839100000|2022-01-10 18:25:00|4256.41|4254.91|4255.91|4254.41|4257.41|4255.91|4254.91|4253.41|753
1641839400000|2022-01-10 18:30:00|4255.61|4254.11|4256.41|4254.91|4258.41|4256.91|4253.41|4251.91|2310
1641839700000|2022-01-10 18:35:00|4256.91|4255.41|4254.61|4253.11|4257.91|4256.41|4253.91|4252.41|709
1641840000000|2022-01-10 18:40:00|4254.91|4253.41|4261.91|4260.41|4261.91|4260.41|4253.91|4252.41|1078
1641840300000|2022-01-10 18:45:00|4261.41|4259.91|4264.41|4262.91|4264.91|4263.41|4259.91|4258.41|1017
1641840600000|2022-01-10 18:50:00|4264.61|4263.11|4266.61|4265.11|4268.41|4266.91|4264.41|4262.91|1175
1641840900000|2022-01-10 18:55:00|4266.91|4265.41|4265.91|4264.41|4267.91|4266.41|4263.11|4261.61|1695
1641841200000|2022-01-10 19:00:00|4266.11|4264.61|4269.91|4268.41|4270.41|4268.91|4264.91|4263.41|1398
1641841500000|2022-01-10 19:05:00|4269.61|4268.11|4272.11|4270.61|4272.91|4271.41|4267.91|4266.41|1048
1641841800000|2022-01-10 19:10:00|4271.91|4270.41|4269.41|4267.91|4272.41|4270.91|4268.91|4267.41|387
1641842100000|2022-01-10 19:15:00|4269.11|4267.61|4270.41|4268.91|4273.91|4272.41|4268.91|4267.41|883
1641842400000|2022-01-10 19:20:00|4270.11|4268.61|4270.91|4269.41|4272.41|4270.91|4269.41|4267.91|414
1641842700000|2022-01-10 19:25:00|4271.41|4269.91|4272.91|4271.41|4273.61|4272.11|4270.41|4268.91|379
1641843000000|2022-01-10 19:30:00|4273.11|4271.61|4274.61|4273.11|4274.61|4273.11|4271.41|4269.91|678
1641843300000|2022-01-10 19:35:00|4274.41|4272.91|4272.61|4271.11|4275.41|4273.91|4272.11|4270.61|743
1641843600000|2022-01-10 19:40:00|4272.91|4271.41|4271.41|4269.91|4276.41|4274.91|4270.91|4269.41|556
1641843900000|2022-01-10 19:45:00|4271.11|4269.61|4272.41|4270.91|4273.41|4271.91|4270.91|4269.41|358
1641844200000|2022-01-10 19:50:00|4272.11|4270.61|4266.41|4264.91|4272.61|4271.11|4265.91|4264.41|768
1641844500000|2022-01-10 19:55:00|4266.11|4264.61|4268.91|4267.41|4269.41|4267.91|4265.41|4263.91|1525
1641844800000|2022-01-10 20:00:00|4269.11|4267.61|4268.41|4266.91|4272.91|4271.41|4267.91|4266.41|408
1641845100000|2022-01-10 20:05:00|4268.61|4267.11|4265.41|4263.91|4269.41|4267.91|4262.91|4261.41|930
1641845400000|2022-01-10 20:10:00|4265.11|4263.61|4263.11|4261.61|4267.91|4266.41|4262.91|4261.41|774
1641845700000|2022-01-10 20:15:00|4263.41|4261.91|4264.61|4263.11|4266.91|4265.41|4261.91|4260.41|1019
1641846000000|2022-01-10 20:20:00|4264.41|4262.91|4264.61|4263.11|4265.41|4263.91|4262.41|4260.91|694
1641846300000|2022-01-10 20:25:00|4264.41|4262.91|4264.91|4263.41|4265.91|4264.41|4263.41|4261.91|570
1641846600000|2022-01-10 20:30:00|4264.61|4263.11|4268.41|4266.91|4268.41|4266.91|4262.91|4261.41|785
1641846900000|2022-01-10 20:35:00|4268.61|4267.11|4267.11|4265.61|4269.41|4267.91|4265.41|4263.91|1144
1641847200000|2022-01-10 20:40:00|4266.91|4265.41|4270.41|4268.91|4272.41|4270.91|4266.41|4264.91|1297
1641847500000|2022-01-10 20:45:00|4269.91|4268.41|4271.41|4269.91|4274.61|4273.11|4269.41|4267.91|1916
1641847800000|2022-01-10 20:50:00|4271.61|4270.11|4273.11|4271.61|4274.41|4272.91|4270.61|4269.11|2675
1641848100000|2022-01-10 20:55:00|4272.91|4271.41|4276.61|4275.11|4277.11|4275.61|4272.41|4270.91|4539
1641848400000|2022-01-10 21:00:00|4279.46|4276.46|4277.56|4274.56|4280.26|4277.26|4277.06|4274.06|14350
1641848700000|2022-01-10 21:05:00|4277.86|4274.86|4278.66|4275.66|4279.66|4276.66|4277.36|4274.36|0
1641849000000|2022-01-10 21:10:00|4278.36|4275.36|4277.56|4274.56|4278.96|4275.96|4277.06|4274.06|0
1641849300000|2022-01-10 21:15:00|4278.16|4275.16|4279.46|4276.46|4279.96|4276.96|4277.36|4274.36|0
1641849600000|2022-01-10 21:20:00|4279.16|4276.16|4280.26|4277.26|4281.26|4278.26|4279.16|4276.16|0
1641849900000|2022-01-10 21:25:00|4280.46|4277.46|4279.96|4276.96|4280.76|4277.76|4279.16|4276.16|0
1641850200000|2022-01-10 21:30:00|4280.26|4277.26|4279.16|4276.16|4280.46|4277.46|4278.66|4275.66|0
1641850500000|2022-01-10 21:35:00|4279.46|4276.46|4281.56|4278.56|4281.56|4278.56|4279.46|4276.46|0
1641850800000|2022-01-10 21:40:00|4281.26|4278.26|4280.46|4277.46|4281.56|4278.56|4280.46|4277.46|0
1641851100000|2022-01-10 21:45:00|4281.06|4278.06|4278.36|4275.36|4281.26|4278.26|4278.36|4275.36|0
1641851400000|2022-01-10 21:50:00|4277.86|4274.86|4277.36|4274.36|4279.46|4276.46|4277.36|4274.36|0
1641851700000|2022-01-10 21:55:00|4277.46|4274.46|4278.46|4275.46|4278.76|4275.76|4276.26|4273.26|0
1641852000000|2022-01-10 22:00:00|4277.86|4274.86|4279.16|4276.16|4279.16|4276.16|4277.86|4274.86|0
1641852300000|2022-01-10 22:05:00|4279.06|4276.06|4278.46|4275.46|4279.06|4276.06|4278.36|4275.36|0
1641852600000|2022-01-10 22:10:00|4278.36|4275.36|4278.36|4275.36|4278.36|4275.36|4278.16|4275.16|0
1641852900000|2022-01-10 22:15:00|4278.46|4275.46|4279.26|4276.26|4279.26|4276.26|4278.36|4275.36|0
1641853200000|2022-01-10 22:20:00|4279.36|4276.36|4279.36|4276.36|4279.36|4276.36|4279.36|4276.36|0
1641853500000|2022-01-10 22:25:00|4279.26|4276.26|4279.66|4276.66|4280.26|4277.26|4279.16|4276.16|0
1641853800000|2022-01-10 22:30:00|4279.76|4276.76|4279.56|4276.56|4279.76|4276.76|4279.46|4276.46|0
1641854100000|2022-01-10 22:35:00|4279.46|4276.46|4279.66|4276.66|4279.66|4276.66|4279.46|4276.46|0
1641854400000|2022-01-10 22:40:00|4279.86|4276.86|4279.96|4276.96|4279.96|4276.96|4279.86|4276.86|0
1641854700000|2022-01-10 22:45:00|4279.86|4276.86|4280.16|4277.16|4280.46|4277.46|4279.86|4276.86|0
1641855000000|2022-01-10 22:50:00|4280.26|4277.26|4280.66|4277.66|4281.06|4278.06|4280.16|4277.16|0
1641855300000|2022-01-10 22:55:00|4280.46|4277.46|4280.66|4277.66|4280.66|4277.66|4279.76|4276.76|0
1641855600000|2022-01-10 23:00:00|4279.86|4276.86|4279.46|4276.46|4280.86|4277.86|4277.86|4274.86|0
1641855900000|2022-01-10 23:05:00|4279.66|4276.66|4277.86|4274.86|4280.76|4277.76|4276.56|4273.56|0
1641856200000|2022-01-10 23:10:00|4278.16|4275.16|4281.26|4278.26|4281.76|4278.76|4278.16|4275.16|0
1641856500000|2022-01-10 23:15:00|4281.36|4278.36|4281.96|4278.96|4282.06|4279.06|4280.66|4277.66|0
1641856800000|2022-01-10 23:20:00|4281.76|4278.76|4284.66|4281.66|4284.96|4281.96|4281.76|4278.76|0
1641857100000|2022-01-10 23:25:00|4284.16|4281.16|4284.46|4281.46|4285.26|4282.26|4282.56|4279.56|0
1641857400000|2022-01-10 23:30:00|4284.16|4281.16|4282.36|4279.36|4284.66|4281.66|4282.36|4279.36|0
1641857700000|2022-01-10 23:35:00|4282.56|4279.56|4281.56|4278.56|4283.36|4280.36|4281.26|4278.26|0
1641858000000|2022-01-10 23:40:00|4281.26|4278.26|4283.86|4280.86|4284.46|4281.46|4281.06|4278.06|0
1641858300000|2022-01-10 23:45:00|4284.16|4281.16|4282.56|4279.56|4284.46|4281.46|4282.06|4279.06|0
1641858600000|2022-01-10 23:50:00|4282.76|4279.76|4281.26|4278.26|4282.86|4279.86|4281.26|4278.26|0
1641858900000|2022-01-10 23:55:00|4281.36|4278.36|4281.26|4278.26|4282.56|4279.56|4281.26|4278.26|0
1641859200000|2022-01-11 00:00:00|4281.56|4278.56|4283.66|4280.66|4283.86|4280.86|4281.26|4278.26|0
1641859500000|2022-01-11 00:05:00|4283.76|4280.76|4283.16|4280.16|4284.96|4281.96|4281.76|4278.76|0
1641859800000|2022-01-11 00:10:00|4282.96|4279.96|4281.96|4278.96|4285.46|4282.46|4281.86|4278.86|0
1641860100000|2022-01-11 00:15:00|4281.86|4278.86|4267.36|4265.36|4281.86|4278.86|4259.16|4257.16|2446
1641860400000|2022-01-11 00:20:00|4267.66|4265.66|4266.86|4264.86|4270.86|4268.86|4266.16|4264.16|610
1641860700000|2022-01-11 00:25:00|4267.16|4265.16|4269.16|4267.16|4271.66|4269.66|4267.16|4265.16|271
1641861000000|2022-01-11 00:30:00|4268.66|4266.66|4271.66|4269.66|4271.66|4269.66|4267.66|4265.66|167
1641861300000|2022-01-11 00:35:00|4271.16|4269.16|4274.16|4272.16|4274.16|4272.16|4270.16|4268.16|216
1641861600000|2022-01-11 00:40:00|4274.66|4272.66|4277.16|4275.16|4277.66|4275.66|4272.36|4270.36|135
1641861900000|2022-01-11 00:45:00|4276.66|4274.66|4273.66|4271.66|4277.66|4275.66|4273.16|4271.16|85
1641862200000|2022-01-11 00:50:00|4273.16|4271.16|4277.36|4275.36|4277.86|4275.86|4272.16|4270.16|57
1641862500000|2022-01-11 00:55:00|4277.66|4275.66|4277.86|4275.86|4279.16|4277.16|4277.16|4275.16|68
1641862800000|2022-01-11 01:00:00|4278.16|4276.16|4273.86|4271.86|4278.86|4276.86|4273.86|4271.86|94
1641863100000|2022-01-11 01:05:00|4274.16|4272.16|4277.86|4275.86|4279.86|4277.86|4274.16|4272.16|200
1641863400000|2022-01-11 01:10:00|4277.66|4275.66|4274.16|4272.16|4277.86|4275.86|4271.86|4269.86|126
1641863700000|2022-01-11 01:15:00|4273.86|4271.86|4278.16|4276.16|4278.66|4276.66|4268.66|4266.66|245
1641864000000|2022-01-11 01:20:00|4277.86|4275.86|4275.16|4273.16|4278.66|4276.66|4274.66|4272.66|97
1641864300000|2022-01-11 01:25:00|4275.36|4273.36|4275.16|4273.16|4276.66|4274.66|4274.36|4272.36|121
1641864600000|2022-01-11 01:30:00|4275.36|4273.36|4270.16|4268.16|4276.16|4274.16|4268.16|4266.16|305
1641864900000|2022-01-11 01:35:00|4270.36|4268.36|4272.86|4270.86|4275.16|4273.16|4270.16|4268.16|88
1641865200000|2022-01-11 01:40:00|4272.66|4270.66|4270.86|4268.86|4274.36|4272.36|4270.16|4268.16|120
1641865500000|2022-01-11 01:45:00|4271.16|4269.16|4269.16|4267.16|4272.16|4270.16|4268.66|4266.66|80
1641865800000|2022-01-11 01:50:00|4268.86|4266.86|4265.66|4263.66|4270.86|4268.86|4265.66|4263.66|128
1641866100000|2022-01-11 01:55:00|4265.86|4263.86|4265.66|4263.66|4269.16|4267.16|4265.16|4263.16|285
1641866400000|2022-01-11 02:00:00|4266.66|4264.66|4264.66|4262.66|4267.16|4265.16|4264.66|4262.66|171
1641866700000|2022-01-11 02:05:00|4264.86|4262.86|4271.16|4269.16|4272.66|4270.66|4264.86|4262.86|168
1641867000000|2022-01-11 02:10:00|4271.36|4269.36|4275.36|4273.36|4275.66|4273.66|4271.36|4269.36|125
1641867300000|2022-01-11 02:15:00|4275.66|4273.66|4277.16|4275.16|4277.66|4275.66|4274.66|4272.66|173
1641867600000|2022-01-11 02:20:00|4277.36|4275.36|4281.66|4279.66|4281.66|4279.66|4277.16|4275.16|337
1641867900000|2022-01-11 02:25:00|4282.16|4280.16|4282.16|4280.16|4283.16|4281.16|4280.66|4278.66|253
1641868200000|2022-01-11 02:30:00|4282.66|4280.66|4281.66|4279.66|4283.16|4281.16|4281.36|4279.36|269
1641868500000|2022-01-11 02:35:00|4281.36|4279.36|4281.16|4279.16|4281.66|4279.66|4279.66|4277.66|39
1641868800000|2022-01-11 02:40:00|4280.66|4278.66|4279.66|4277.66|4281.16|4279.16|4279.36|4277.36|41
1641869100000|2022-01-11 02:45:00|4279.86|4277.86|4282.16|4280.16|4283.66|4281.66|4279.86|4277.86|212
1641869400000|2022-01-11 02:50:00|4281.66|4279.66|4283.66|4281.66|4284.16|4282.16|4280.86|4278.86|64
1641869700000|2022-01-11 02:55:00|4283.36|4281.36|4283.16|4281.16|4284.16|4282.16|4282.66|4280.66|65
1641870000000|2022-01-11 03:00:00|4282.86|4280.86|4281.16|4279.16|4283.16|4281.16|4280.66|4278.66|86
1641870300000|2022-01-11 03:05:00|4280.86|4278.86|4279.66|4277.66|4282.16|4280.16|4279.66|4277.66|34
1641870600000|2022-01-11 03:10:00|4279.86|4277.86|4279.66|4277.66|4280.66|4278.66|4279.16|4277.16|45
1641870900000|2022-01-11 03:15:00|4279.86|4277.86|4283.66|4281.66|4283.86|4281.86|4279.66|4277.66|79
1641871200000|2022-01-11 03:20:00|4283.36|4281.36|4282.16|4280.16|4283.36|4281.36|4282.16|4280.16|44
1641871500000|2022-01-11 03:25:00|4282.66|4280.66|4282.16|4280.16|4283.16|4281.16|4281.66|4279.66|120
1641871800000|2022-01-11 03:30:00|4282.36|4280.36|4282.16|4280.16|4283.66|4281.66|4282.16|4280.16|104
1641872100000|2022-01-11 03:35:00|4282.66|4280.66|4282.16|4280.16|4283.16|4281.16|4281.66|4279.66|57
1641872400000|2022-01-11 03:40:00|4282.36|4280.36|4283.36|4281.36|4284.16|4282.16|4282.16|4280.16|115
1641872700000|2022-01-11 03:45:00|4283.66|4281.66|4282.36|4280.36|4283.66|4281.66|4281.66|4279.66|44
1641873000000|2022-01-11 03:50:00|4282.66|4280.66|4279.66|4277.66|4282.66|4280.66|4279.66|4277.66|50
1641873300000|2022-01-11 03:55:00|4279.86|4277.86|4280.86|4278.86|4281.66|4279.66|4279.66|4277.66|61
1641873600000|2022-01-11 04:00:00|4280.66|4278.66|4280.66|4278.66|4281.66|4279.66|4280.16|4278.16|33
1641873900000|2022-01-11 04:05:00|4281.16|4279.16|4280.16|4278.16|4281.16|4279.16|4280.16|4278.16|54
1641874200000|2022-01-11 04:10:00|4279.66|4277.66|4276.66|4274.66|4280.16|4278.16|4276.66|4274.66|251
1641874500000|2022-01-11 04:15:00|4276.86|4274.86|4278.86|4276.86|4280.16|4278.16|4276.66|4274.66|99
1641874800000|2022-01-11 04:20:00|4279.16|4277.16|4278.16|4276.16|4279.16|4277.16|4277.66|4275.66|35
1641875100000|2022-01-11 04:25:00|4278.36|4276.36|4277.86|4275.86|4278.66|4276.66|4277.86|4275.86|15
1641875400000|2022-01-11 04:30:00|4278.16|4276.16|4276.16|4274.16|4278.66|4276.66|4276.16|4274.16|79
1641875700000|2022-01-11 04:35:00|4275.86|4273.86|4278.86|4276.86|4278.86|4276.86|4274.36|4272.36|32
1641876000000|2022-01-11 04:40:00|4279.16|4277.16|4279.16|4277.16|4279.66|4277.66|4278.36|4276.36|24
1641876300000|2022-01-11 04:45:00|4278.86|4276.86|4279.16|4277.16|4279.36|4277.36|4278.66|4276.66|47
1641876600000|2022-01-11 04:50:00|4279.36|4277.36|4279.36|4277.36|4280.36|4278.36|4278.86|4276.86|32
1641876900000|2022-01-11 04:55:00|4279.16|4277.16|4277.66|4275.66|4279.66|4277.66|4276.66|4274.66|81
1641877200000|2022-01-11 05:00:00|4277.86|4275.86|4279.36|4277.36|4279.86|4277.86|4276.86|4274.86|59
1641877500000|2022-01-11 05:05:00|4279.16|4277.16|4280.16|4278.16|4282.66|4280.66|4279.16|4277.16|141
1641877800000|2022-01-11 05:10:00|4280.66|4278.66|4277.66|4275.66|4280.66|4278.66|4277.36|4275.36|77
1641878100000|2022-01-11 05:15:00|4277.36|4275.36|4277.86|4275.86|4279.36|4277.36|4276.16|4274.16|68
1641878400000|2022-01-11 05:20:00|4277.66|4275.66|4277.86|4275.86|4279.36|4277.36|4277.16|4275.16|27
1641878700000|2022-01-11 05:25:00|4278.16|4276.16|4279.36|4277.36|4280.36|4278.36|4277.36|4275.36|42
1641879000000|2022-01-11 05:30:00|4279.16|4277.16|4281.16|4279.16|4281.16|4279.16|4279.16|4277.16|23
1641879300000|2022-01-11 05:35:00|4281.36|4279.36|4277.86|4275.86|4282.16|4280.16|4277.86|4275.86|38
1641879600000|2022-01-11 05:40:00|4278.16|4276.16|4279.16|4277.16|4279.66|4277.66|4277.36|4275.36|18
1641879900000|2022-01-11 05:45:00|4279.36|4277.36|4278.36|4276.36|4279.66|4277.66|4277.66|4275.66|31
1641880200000|2022-01-11 05:50:00|4278.66|4276.66|4279.66|4277.66|4281.16|4279.16|4278.66|4276.66|30
1641880500000|2022-01-11 05:55:00|4279.86|4277.86|4280.16|4278.16|4280.66|4278.66|4279.16|4277.16|78
1641880800000|2022-01-11 06:00:00|4280.36|4278.36|4277.36|4275.36|4282.86|4280.86|4276.86|4274.86|251
1641881100000|2022-01-11 06:05:00|4277.16|4275.16|4274.66|4272.66|4280.16|4278.16|4273.16|4271.16|1176
1641881400000|2022-01-11 06:10:00|4274.16|4272.16|4276.16|4274.16|4276.66|4274.66|4271.66|4269.66|357
1641881700000|2022-01-11 06:15:00|4275.86|4273.86|4275.16|4273.16|4276.16|4274.16|4272.86|4270.86|134
1641882000000|2022-01-11 06:20:00|4275.36|4273.36|4274.16|4272.16|4276.16|4274.16|4274.16|4272.16|96
1641882300000|2022-01-11 06:25:00|4273.66|4271.66|4271.36|4269.36|4273.66|4271.66|4270.36|4268.36|120
1641882600000|2022-01-11 06:30:00|4271.66|4269.66|4274.66|4272.66|4274.66|4272.66|4270.16|4268.16|139
1641882900000|2022-01-11 06:35:00|4274.86|4272.86|4273.66|4271.66|4277.66|4275.66|4273.36|4271.36|355
1641883200000|2022-01-11 06:40:00|4273.86|4271.86|4271.66|4269.66|4274.36|4272.36|4271.66|4269.66|230
1641883500000|2022-01-11 06:45:00|4272.16|4270.16|4272.86|4270.86|4273.16|4271.16|4271.66|4269.66|104
1641883800000|2022-01-11 06:50:00|4272.66|4270.66|4272.36|4270.36|4274.16|4272.16|4271.16|4269.16|298
1641884100000|2022-01-11 06:55:00|4272.66|4270.66|4278.16|4276.16|4278.16|4276.16|4272.66|4270.66|418
1641884400000|2022-01-11 07:00:00|4277.91|4276.41|4271.91|4270.41|4279.41|4277.91|4270.11|4268.61|1929
1641884700000|2022-01-11 07:05:00|4271.61|4270.11|4275.91|4274.41|4275.91|4274.41|4270.61|4269.11|545
1641885000000|2022-01-11 07:10:00|4276.41|4274.91|4275.41|4273.91|4276.41|4274.91|4272.41|4270.91|509
1641885300000|2022-01-11 07:15:00|4275.91|4274.41|4280.41|4278.91|4280.41|4278.91|4275.91|4274.41|991
1641885600000|2022-01-11 07:20:00|4280.11|4278.61|4278.91|4277.41|4280.91|4279.41|4278.41|4276.91|855
1641885900000|2022-01-11 07:25:00|4279.11|4277.61|4282.41|4280.91|4282.91|4281.41|4278.91|4277.41|1138
1641886200000|2022-01-11 07:30:00|4282.91|4281.41|4282.61|4281.11|4282.91|4281.41|4278.91|4277.41|1310
1641886500000|2022-01-11 07:35:00|4282.41|4280.91|4277.91|4276.41|4282.91|4281.41|4277.91|4276.41|1177
1641886800000|2022-01-11 07:40:00|4278.41|4276.91|4282.91|4281.41|4283.91|4282.41|4278.41|4276.91|1669
1641887100000|2022-01-11 07:45:00|4283.11|4281.61|4283.61|4282.11|4286.41|4284.91|4279.41|4277.91|2868
1641887400000|2022-01-11 07:50:00|4283.91|4282.41|4287.41|4285.91|4287.91|4286.41|4281.11|4279.61|2438
1641887700000|2022-01-11 07:55:00|4286.91|4285.41|4286.91|4285.41|4289.41|4287.91|4284.91|4283.41|3301
1641888000000|2022-01-11 08:00:00|4284.91|4283.41|4289.41|4287.91|4290.11|4288.61|4282.91|4281.41|10847
1641888300000|2022-01-11 08:05:00|4288.91|4287.41|4279.91|4278.41|4292.41|4290.91|4279.41|4277.91|10258
1641888600000|2022-01-11 08:10:00|4280.91|4279.41|4281.61|4280.11|4285.61|4284.11|4276.61|4275.11|8855
1641888900000|2022-01-11 08:15:00|4281.41|4279.91|4279.41|4277.91|4285.41|4283.91|4277.91|4276.41|4752
1641889200000|2022-01-11 08:20:00|4279.91|4278.41|4286.41|4284.91|4292.41|4290.91|4279.61|4278.11|6431
1641889500000|2022-01-11 08:25:00|4286.61|4285.11|4279.41|4277.91|4286.61|4285.11|4277.91|4276.41|4431
1641889800000|2022-01-11 08:30:00|4279.61|4278.11|4269.91|4268.41|4279.61|4278.11|4269.41|4267.91|6508
1641890100000|2022-01-11 08:35:00|4270.11|4268.61|4273.91|4272.41|4276.91|4275.41|4270.11|4268.61|5038
1641890400000|2022-01-11 08:40:00|4273.49|4271.99|4281.49|4279.99|4281.49|4279.99|4272.49|4270.99|2479
1641890700000|2022-01-11 08:45:00|4280.99|4279.49|4284.99|4283.49|4286.49|4284.99|4277.99|4276.49|6400
1641891000000|2022-01-11 08:50:00|4285.99|4284.49|4280.99|4279.49|4286.99|4285.49|4279.69|4278.19|5886
1641891300000|2022-01-11 08:55:00|4280.49|4278.99|4283.99|4282.49|4283.99|4282.49|4277.49|4275.99|4394
1641891600000|2022-01-11 09:00:00|4284.49|4282.99|4286.99|4285.49|4289.49|4287.99|4283.49|4281.99|5639
1641891900000|2022-01-11 09:05:00|4286.49|4284.99|4287.49|4285.99|4290.49|4288.99|4283.99|4282.49|5146
1641892200000|2022-01-11 09:10:00|4287.19|4285.69|4287.99|4286.49|4289.19|4287.69|4284.49|4282.99|3593
1641892500000|2022-01-11 09:15:00|4287.49|4285.99|4290.49|4288.99|4291.99|4290.49|4286.69|4285.19|3526
1641892800000|2022-01-11 09:20:00|4290.99|4289.49|4292.49|4290.99|4293.49|4291.99|4289.19|4287.69|6085
1641893100000|2022-01-11 09:25:00|4291.49|4289.99|4291.99|4290.49|4293.49|4291.99|4290.49|4288.99|2443
1641893400000|2022-01-11 09:30:00|4292.49|4290.99|4296.99|4295.49|4299.49|4297.99|4291.69|4290.19|3469
1641893700000|2022-01-11 09:35:00|4296.49|4294.99|4300.49|4298.99|4301.49|4299.99|4295.49|4293.99|6397
1641894000000|2022-01-11 09:40:00|4300.99|4299.49|4299.49|4297.99|4300.99|4299.49|4297.49|4295.99|2404
1641894300000|2022-01-11 09:45:00|4298.99|4297.49|4302.49|4300.99|4302.99|4301.49|4298.49|4296.99|3815
1641894600000|2022-01-11 09:50:00|4302.69|4301.19|4302.19|4300.69|4304.99|4303.49|4300.99|4299.49|3686
1641894900000|2022-01-11 09:55:00|4302.49|4300.99|4298.49|4296.99|4302.99|4301.49|4297.99|4296.49|2088
1641895200000|2022-01-11 10:00:00|4298.69|4297.19|4301.19|4299.69|4301.49|4299.99|4295.99|4294.49|2741
1641895500000|2022-01-11 10:05:00|4300.99|4299.49|4299.49|4297.99|4303.99|4302.49|4299.19|4297.69|2537
1641895800000|2022-01-11 10:10:00|4298.99|4297.49|4295.49|4293.99|4300.19|4298.69|4295.49|4293.99|2986
1641896100000|2022-01-11 10:15:00|4294.49|4292.99|4293.99|4292.49|4296.99|4295.49|4293.49|4291.99|4195
1641896400000|2022-01-11 10:20:00|4294.19|4292.69|4293.49|4291.99|4294.99|4293.49|4288.69|4287.19|8549
1641896700000|2022-01-11 10:25:00|4293.99|4292.49|4291.99|4290.49|4294.99|4293.49|4290.99|4289.49|2835
1641897000000|2022-01-11 10:30:00|4292.49|4290.99|4290.49|4288.99|4293.99|4292.49|4289.99|4288.49|4053
1641897300000|2022-01-11 10:35:00|4289.99|4288.49|4291.99|4290.49|4292.99|4291.49|4289.99|4288.49|1850
1641897600000|2022-01-11 10:40:00|4291.49|4289.99|4291.49|4289.99|4292.99|4291.49|4290.99|4289.49|1645
1641897900000|2022-01-11 10:45:00|4290.99|4289.49|4293.49|4291.99|4293.99|4292.49|4290.99|4289.49|2170
1641898200000|2022-01-11 10:50:00|4293.99|4292.49|4293.99|4292.49|4293.99|4292.49|4290.99|4289.49|4138
1641898500000|2022-01-11 10:55:00|4293.49|4291.99|4292.99|4291.49|4293.99|4292.49|4291.69|4290.19|989
1641898800000|2022-01-11 11:00:00|4293.19|4291.69|4290.99|4289.49|4293.99|4292.49|4289.49|4287.99|2024
1641899100000|2022-01-11 11:05:00|4291.49|4289.99|4288.49|4286.99|4292.49|4290.99|4285.99|4284.49|2155
1641899400000|2022-01-11 11:10:00|4288.99|4287.49|4288.49|4286.99|4289.49|4287.99|4287.49|4285.99|3329
1641899700000|2022-01-11 11:15:00|4288.19|4286.69|4287.99|4286.49|4288.99|4287.49|4285.99|4284.49|2755
1641900000000|2022-01-11 11:20:00|4287.49|4285.99|4288.99|4287.49|4288.99|4287.49|4287.49|4285.99|1220
1641900300000|2022-01-11 11:25:00|4288.69|4287.19|4288.49|4286.99|4288.99|4287.49|4287.99|4286.49|2662
1641900600000|2022-01-11 11:30:00|4288.99|4287.49|4290.49|4288.99|4291.49|4289.99|4288.69|4287.19|1898
1641900900000|2022-01-11 11:35:00|4290.99|4289.49|4291.99|4290.49|4292.49|4290.99|4289.49|4287.99|1571
1641901200000|2022-01-11 11:40:00|4292.49|4290.99|4294.99|4293.49|4294.99|4293.49|4292.49|4290.99|994
1641901500000|2022-01-11 11:45:00|4294.49|4292.99|4292.99|4291.49|4294.99|4293.49|4292.49|4290.99|1542
1641901800000|2022-01-11 11:50:00|4292.49|4290.99|4293.99|4292.49|4294.49|4292.99|4291.49|4289.99|3410
1641902100000|2022-01-11 11:55:00|4293.49|4291.99|4290.49|4288.99|4294.49|4292.99|4290.49|4288.99|11807
1641902400000|2022-01-11 12:00:00|4289.99|4288.49|4289.49|4287.99|4292.99|4291.49|4289.49|4287.99|2840
1641902700000|2022-01-11 12:05:00|4289.99|4288.49|4289.99|4288.49|4291.49|4289.99|4288.99|4287.49|3211
1641903000000|2022-01-11 12:10:00|4290.49|4288.99|4290.49|4288.99|4291.49|4289.99|4288.99|4287.49|1315
1641903300000|2022-01-11 12:15:00|4289.99|4288.49|4291.49|4289.99|4291.99|4290.49|4289.49|4287.99|1109
1641903600000|2022-01-11 12:20:00|4291.69|4290.19|4291.99|4290.49|4292.99|4291.49|4291.49|4289.99|1636
1641903900000|2022-01-11 12:25:00|4292.49|4290.99|4291.99|4290.49|4292.69|4291.19|4290.99|4289.49|837
1641904200000|2022-01-11 12:30:00|4291.49|4289.99|4289.99|4288.49|4291.99|4290.49|4289.99|4288.49|1168
1641904500000|2022-01-11 12:35:00|4290.49|4288.99|4289.99|4288.49|4290.49|4288.99|4288.49|4286.99|1141
1641904800000|2022-01-11 12:40:00|4289.82|4288.32|4289.32|4287.82|4290.82|4289.32|4288.82|4287.32|530
1641905100000|2022-01-11 12:45:00|4288.82|4287.32|4287.82|4286.32|4288.82|4287.32|4286.82|4285.32|894
1641905400000|2022-01-11 12:50:00|4287.52|4286.02|4287.32|4285.82|4288.32|4286.82|4286.82|4285.32|1904
1641905700000|2022-01-11 12:55:00|4287.02|4285.52|4284.32|4282.82|4288.32|4286.82|4283.82|4282.32|1370
1641906000000|2022-01-11 13:00:00|4284.02|4282.52|4284.82|4283.32|4286.02|4284.52|4282.32|4280.82|1214
1641906300000|2022-01-11 13:05:00|4285.32|4283.82|4284.32|4282.82|4285.32|4283.82|4283.32|4281.82|1322
1641906600000|2022-01-11 13:10:00|4284.52|4283.02|4282.82|4281.32|4284.82|4283.32|4282.32|4280.82|868
1641906900000|2022-01-11 13:15:00|4283.02|4281.52|4282.32|4280.82|4284.32|4282.82|4281.82|4280.32|807
1641907200000|2022-01-11 13:20:00|4281.82|4280.32|4280.82|4279.32|4282.32|4280.82|4280.32|4278.82|1140
1641907500000|2022-01-11 13:25:00|4281.32|4279.82|4281.32|4279.82|4282.82|4281.32|4280.32|4278.82|1580
1641907800000|2022-01-11 13:30:00|4280.82|4279.32|4280.82|4279.32|4282.82|4281.32|4280.32|4278.82|1118
1641908100000|2022-01-11 13:35:00|4281.32|4279.82|4276.82|4275.32|4281.52|4280.02|4276.32|4274.82|2304
1641908400000|2022-01-11 13:40:00|4277.32|4275.82|4275.82|4274.32|4278.52|4277.02|4275.32|4273.82|2639
1641908700000|2022-01-11 13:45:00|4276.32|4274.82|4278.82|4277.32|4279.82|4278.32|4275.82|4274.32|2317
1641909000000|2022-01-11 13:50:00|4278.32|4276.82|4275.32|4273.82|4278.82|4277.32|4273.82|4272.32|1907
1641909300000|2022-01-11 13:55:00|4275.82|4274.32|4272.32|4270.82|4276.32|4274.82|4271.82|4270.32|2825
1641909600000|2022-01-11 14:00:00|4272.82|4271.32|4271.32|4269.82|4274.82|4273.32|4271.32|4269.82|2312
1641909900000|2022-01-11 14:05:00|4271.52|4270.02|4270.82|4269.32|4272.02|4270.52|4269.32|4267.82|4228
1641910200000|2022-01-11 14:10:00|4270.32|4268.82|4271.32|4269.82|4272.32|4270.82|4268.32|4266.82|6232
1641910500000|2022-01-11 14:15:00|4271.82|4270.32|4271.82|4270.32|4272.32|4270.82|4269.82|4268.32|4378
1641910800000|2022-01-11 14:20:00|4272.32|4270.82|4272.82|4271.32|4273.32|4271.82|4271.32|4269.82|1794
1641911100000|2022-01-11 14:25:00|4273.32|4271.82|4273.32|4271.82|4274.32|4272.82|4271.82|4270.32|2165
1641911400000|2022-01-11 14:30:00|4273.52|4272.02|4271.32|4269.82|4274.32|4272.82|4269.82|4268.32|7315
1641911700000|2022-01-11 14:35:00|4270.82|4269.32|4270.32|4268.82|4274.82|4273.32|4269.82|4268.32|6781
1641912000000|2022-01-11 14:40:00|4269.82|4268.32|4266.82|4265.32|4270.02|4268.52|4262.82|4261.32|6999
1641912300000|2022-01-11 14:45:00|4267.32|4265.82|4267.52|4266.02|4269.32|4267.82|4264.82|4263.32|4688
1641912600000|2022-01-11 14:50:00|4267.82|4266.32|4267.82|4266.32|4274.82|4273.32|4265.82|4264.32|5026
1641912900000|2022-01-11 14:55:00|4267.32|4265.82|4273.02|4271.52|4273.02|4271.52|4265.32|4263.82|6474
1641913200000|2022-01-11 15:00:00|4272.82|4271.32|4276.32|4274.82|4276.82|4275.32|4271.32|4269.82|6005
1641913500000|2022-01-11 15:05:00|4275.82|4274.32|4273.82|4272.32|4280.32|4278.82|4273.32|4271.82|5372
1641913800000|2022-01-11 15:10:00|4273.88|4272.38|4277.88|4276.38|4278.88|4277.38|4273.38|4271.88|4142
1641914100000|2022-01-11 15:15:00|4278.38|4276.88|4278.38|4276.88|4279.38|4277.88|4273.38|4271.88|3910
1641914400000|2022-01-11 15:20:00|4278.88|4277.38|4275.88|4274.38|4279.88|4278.38|4275.38|4273.88|14675
1641914700000|2022-01-11 15:25:00|4276.38|4274.88|4280.38|4278.88|4280.88|4279.38|4271.88|4270.38|12502
1641915000000|2022-01-11 15:30:00|4280.58|4279.08|4273.58|4272.08|4284.38|4282.88|4273.38|4271.88|8833
1641915300000|2022-01-11 15:35:00|4273.88|4272.38|4272.58|4271.08|4274.38|4272.88|4269.88|4268.38|4877
1641915600000|2022-01-11 15:40:00|4272.88|4271.38|4267.88|4266.38|4272.88|4271.38|4266.38|4264.88|6114
1641915900000|2022-01-11 15:45:00|4266.88|4265.38|4269.88|4268.38|4272.38|4270.88|4266.88|4265.38|4345
1641916200000|2022-01-11 15:50:00|4270.38|4268.88|4272.88|4271.38|4272.88|4271.38|4269.38|4267.88|2986
1641916500000|2022-01-11 15:55:00|4273.38|4271.88|4274.38|4272.88|4275.88|4274.38|4270.88|4269.38|5359
1641916800000|2022-01-11 16:00:00|4273.88|4272.38|4280.38|4278.88|4281.38|4279.88|4272.88|4271.38|5495
1641917100000|2022-01-11 16:05:00|4280.88|4279.38|4275.88|4274.38|4281.88|4280.38|4274.38|4272.88|10964
1641917400000|2022-01-11 16:10:00|4276.38|4274.88|4279.38|4277.88|4280.88|4279.38|4275.38|4273.88|10070
1641917700000|2022-01-11 16:15:00|4279.58|4278.08|4281.88|4280.38|4282.88|4281.38|4278.38|4276.88|6265
1641918000000|2022-01-11 16:20:00|4282.38|4280.88|4281.88|4280.38|4283.88|4282.38|4280.38|4278.88|7633
1641918300000|2022-01-11 16:25:00|4281.38|4279.88|4282.88|4281.38|4285.38|4283.88|4281.08|4279.58|15772
1641918600000|2022-01-11 16:30:00|4283.38|4281.88|4282.58|4281.08|4286.88|4285.38|4281.88|4280.38|33151
1641918900000|2022-01-11 16:35:00|4282.38|4280.88|4288.08|4286.58|4289.38|4287.88|4280.88|4279.38|17277
1641919200000|2022-01-11 16:40:00|4288.38|4286.88|4291.88|4290.38|4292.38|4290.88|4287.88|4286.38|8898
1641919500000|2022-01-11 16:45:00|4292.08|4290.58|4286.88|4285.38|4292.08|4290.58|4286.38|4284.88|8056
1641919800000|2022-01-11 16:50:00|4287.38|4285.88|4290.38|4288.88|4290.88|4289.38|4286.88|4285.38|2676
1641920100000|2022-01-11 16:55:00|4290.08|4288.58|4291.38|4289.88|4292.38|4290.88|4289.38|4287.88|3665
1641920400000|2022-01-11 17:00:00|4291.88|4290.38|4294.38|4292.88|4294.38|4292.88|4290.38|4288.88|2818
1641920700000|2022-01-11 17:05:00|4294.88|4293.38|4295.88|4294.38|4296.38|4294.88|4294.38|4292.88|2040
1641921000000|2022-01-11 17:10:00|4296.38|4294.88|4296.38|4294.88|4296.38|4294.88|4293.88|4292.38|1745
1641921300000|2022-01-11 17:15:00|4296.88|4295.38|4295.38|4293.88|4296.88|4295.38|4293.88|4292.38|633
1641921600000|2022-01-11 17:20:00|4295.88|4294.38|4294.88|4293.38|4296.38|4294.88|4294.38|4292.88|1110
1641921900000|2022-01-11 17:25:00|4295.08|4293.58|4289.38|4287.88|4295.38|4293.88|4288.88|4287.38|1399
1641922200000|2022-01-11 17:30:00|4288.88|4287.38|4289.88|4288.38|4291.38|4289.88|4287.88|4286.38|804
1641922500000|2022-01-11 17:35:00|4290.08|4288.58|4292.88|4291.38|4293.88|4292.38|4289.58|4288.08|981
1641922800000|2022-01-11 17:40:00|4292.38|4290.88|4295.38|4293.88|4295.38|4293.88|4291.88|4290.38|627
1641923100000|2022-01-11 17:45:00|4294.88|4293.38|4294.38|4292.88|4295.88|4294.38|4293.88|4292.38|1023
1641923400000|2022-01-11 17:50:00|4294.58|4293.08|4296.88|4295.38|4296.88|4295.38|4293.88|4292.38|757
1641923700000|2022-01-11 17:55:00|4296.58|4295.08|4296.88|4295.38|4297.38|4295.88|4295.88|4294.38|686
1641924000000|2022-01-11 18:00:00|4297.38|4295.88|4295.38|4293.88|4297.38|4295.88|4292.88|4291.38|614
1641924300000|2022-01-11 18:05:00|4295.58|4294.08|4294.38|4292.88|4295.58|4294.08|4292.38|4290.88|1601
1641924600000|2022-01-11 18:10:00|4294.58|4293.08|4295.38|4293.88|4296.38|4294.88|4294.38|4292.88|701
1641924900000|2022-01-11 18:15:00|4295.08|4293.58|4297.38|4295.88|4297.38|4295.88|4294.88|4293.38|456
1641925200000|2022-01-11 18:20:00|4297.88|4296.38|4299.58|4298.08|4299.88|4298.38|4297.38|4295.88|1199
1641925500000|2022-01-11 18:25:00|4299.88|4298.38|4298.38|4296.88|4299.88|4298.38|4298.08|4296.58|695
1641925800000|2022-01-11 18:30:00|4298.58|4297.08|4299.38|4297.88|4299.38|4297.88|4297.88|4296.38|682
1641926100000|2022-01-11 18:35:00|4299.08|4297.58|4299.38|4297.88|4299.88|4298.38|4298.88|4297.38|362
1641926400000|2022-01-11 18:40:00|4298.88|4297.38|4300.38|4298.88|4300.38|4298.88|4298.88|4297.38|418
1641926700000|2022-01-11 18:45:00|4300.88|4299.38|4299.88|4298.38|4301.88|4300.38|4299.38|4297.88|1695
1641927000000|2022-01-11 18:50:00|4300.38|4298.88|4301.38|4299.88|4301.88|4300.38|4299.88|4298.38|353
1641927300000|2022-01-11 18:55:00|4301.58|4300.08|4302.38|4300.88|4302.38|4300.88|4301.38|4299.88|365
1641927600000|2022-01-11 19:00:00|4302.88|4301.38|4300.88|4299.38|4302.88|4301.38|4299.88|4298.38|394
1641927900000|2022-01-11 19:05:00|4301.08|4299.58|4298.88|4297.38|4301.88|4300.38|4297.88|4296.38|586
1641928200000|2022-01-11 19:10:00|4299.08|4297.58|4299.88|4298.38|4300.88|4299.38|4298.38|4296.88|840
1641928500000|2022-01-11 19:15:00|4299.58|4298.08|4300.88|4299.38|4300.88|4299.38|4299.38|4297.88|426
1641928800000|2022-01-11 19:20:00|4300.38|4298.88|4300.38|4298.88|4300.58|4299.08|4298.38|4296.88|733
1641929100000|2022-01-11 19:25:00|4300.08|4298.58|4301.38|4299.88|4301.38|4299.88|4299.88|4298.38|191
1641929400000|2022-01-11 19:30:00|4300.88|4299.38|4299.88|4298.38|4301.08|4299.58|4299.38|4297.88|644
1641929700000|2022-01-11 19:35:00|4299.38|4297.88|4301.88|4300.38|4302.38|4300.88|4298.58|4297.08|455
1641930000000|2022-01-11 19:40:00|4301.58|4300.08|4302.38|4300.88|4302.38|4300.88|4301.38|4299.88|251
1641930300000|2022-01-11 19:45:00|4302.58|4301.08|4303.58|4302.08|4303.88|4302.38|4301.88|4300.38|737
1641930600000|2022-01-11 19:50:00|4303.38|4301.88|4303.88|4302.38|4304.38|4302.88|4302.88|4301.38|739
1641930900000|2022-01-11 19:55:00|4304.38|4302.88|4305.38|4303.88|4306.38|4304.88|4304.38|4302.88|1088
1641931200000|2022-01-11 20:00:00|4305.58|4304.08|4306.88|4305.38|4306.88|4305.38|4305.58|4304.08|683
1641931500000|2022-01-11 20:05:00|4307.08|4305.58|4307.38|4305.88|4308.88|4307.38|4306.88|4305.38|970
1641931800000|2022-01-11 20:10:00|4306.88|4305.38|4307.38|4305.88|4307.88|4306.38|4306.38|4304.88|577
1641932100000|2022-01-11 20:15:00|4307.88|4306.38|4306.88|4305.38|4308.38|4306.88|4306.38|4304.88|468
1641932400000|2022-01-11 20:20:00|4307.38|4305.88|4305.88|4304.38|4308.38|4306.88|4305.88|4304.38|643
1641932700000|2022-01-11 20:25:00|4306.38|4304.88|4306.38|4304.88|4307.38|4305.88|4305.38|4303.88|514
1641933000000|2022-01-11 20:30:00|4306.58|4305.08|4305.38|4303.88|4307.38|4305.88|4305.38|4303.88|852
1641933300000|2022-01-11 20:35:00|4305.58|4304.08|4304.88|4303.38|4306.38|4304.88|4304.38|4302.88|581
1641933600000|2022-01-11 20:40:00|4304.58|4303.08|4305.88|4304.38|4305.88|4304.38|4303.38|4301.88|1240
1641933900000|2022-01-11 20:45:00|4305.58|4304.08|4303.88|4302.38|4305.88|4304.38|4303.38|4301.88|926
1641934200000|2022-01-11 20:50:00|4303.38|4301.88|4302.88|4301.38|4303.38|4301.88|4300.38|4298.88|2354
1641934500000|2022-01-11 20:55:00|4303.38|4301.88|4310.38|4308.88|4310.38|4308.88|4302.88|4301.38|3944
1641934800000|2022-01-11 21:00:00|4310.08|4308.58|4310.03|4307.03|4312.13|4309.13|4309.23|4306.23|17825
1641935100000|2022-01-11 21:05:00|4310.33|4307.33|4310.03|4307.03|4311.13|4308.13|4309.53|4306.53|0
1641935400000|2022-01-11 21:10:00|4309.73|4306.73|4309.23|4306.23|4310.03|4307.03|4308.43|4305.43|0
1641935700000|2022-01-11 21:15:00|4309.53|4306.53|4308.43|4305.43|4309.73|4306.73|4308.23|4305.23|0
1641936000000|2022-01-11 21:20:00|4308.63|4305.63|4308.43|4305.43|4309.53|4306.53|4308.43|4305.43|0
1641936300000|2022-01-11 21:25:00|4308.33|4305.33|4308.73|4305.73|4308.73|4305.73|4308.23|4305.23|0
1641936600000|2022-01-11 21:30:00|4309.03|4306.03|4309.03|4306.03|4309.03|4306.03|4308.73|4305.73|0
1641936900000|2022-01-11 21:35:00|4309.13|4306.13|4309.23|4306.23|4309.23|4306.23|4309.03|4306.03|0
1641937200000|2022-01-11 21:40:00|4309.03|4306.03|4310.03|4307.03|4310.03|4307.03|4309.03|4306.03|0
1641937500000|2022-01-11 21:45:00|4309.73|4306.73|4309.03|4306.03|4310.33|4307.33|4309.03|4306.03|0
1641937800000|2022-01-11 21:50:00|4309.23|4306.23|4309.03|4306.03|4309.53|4306.53|4309.03|4306.03|0
1641938100000|2022-01-11 21:55:00|4309.23|4306.23|4309.03|4306.03|4309.23|4306.23|4308.83|4305.83|0
1641938400000|2022-01-11 22:00:00|4309.33|4306.33|4308.83|4305.83|4309.33|4306.33|4308.83|4305.83|0
1641938700000|2022-01-11 22:05:00|4308.73|4305.73|4308.83|4305.83|4309.03|4306.03|4308.33|4305.33|0
1641939000000|2022-01-11 22:10:00|4308.63|4305.63|4308.73|4305.73|4308.73|4305.73|4308.63|4305.63|0
1641939300000|2022-01-11 22:15:00|4308.63|4305.63|4309.23|4306.23|4309.63|4306.63|4308.63|4305.63|0
1641939600000|2022-01-11 22:20:00|4309.13|4306.13|4309.23|4306.23|4309.23|4306.23|4309.13|4306.13|0
1641939900000|2022-01-11 22:25:00|4309.53|4306.53|4309.53|4306.53|4309.63|4306.63|4309.23|4306.23|0
1641940200000|2022-01-11 22:30:00|4309.33|4306.33|4309.43|4306.43|4309.93|4306.93|4309.33|4306.33|0
1641940500000|2022-01-11 22:35:00|4309.33|4306.33|4309.33|4306.33|4309.33|4306.33|4309.33|4306.33|0
1641940800000|2022-01-11 22:40:00|4309.23|4306.23|4309.33|4306.33|4309.33|4306.33|4309.23|4306.23|0
1641941100000|2022-01-11 22:45:00|4309.13|4306.13|4309.33|4306.33|4309.33|4306.33|4309.13|4306.13|0
1641941700000|2022-01-11 22:55:00|4309.23|4306.23|4309.33|4306.33|4309.53|4306.53|4309.13|4306.13|0
1641942000000|2022-01-11 23:00:00|4309.63|4306.63|4310.53|4307.53|4310.53|4307.53|4308.03|4305.03|0
1641942300000|2022-01-11 23:05:00|4310.43|4307.43|4310.43|4307.43|4312.13|4309.13|4310.03|4307.03|0
1641942600000|2022-01-11 23:10:00|4310.53|4307.53|4309.53|4306.53|4310.83|4307.83|4309.23|4306.23|0
1641942900000|2022-01-11 23:15:00|4309.63|4306.63|4308.43|4305.43|4309.73|4306.73|4307.93|4304.93|0
1641943200000|2022-01-11 23:20:00|4308.63|4305.63|4308.23|4305.23|4309.03|4306.03|4307.63|4304.63|0
1641943500000|2022-01-11 23:25:00|4307.93|4304.93|4308.23|4305.23|4308.43|4305.43|4307.93|4304.93|0
1641943800000|2022-01-11 23:30:00|4308.43|4305.43|4309.23|4306.23|4309.23|4306.23|4308.23|4305.23|0
1641944100000|2022-01-11 23:35:00|4309.13|4306.13|4307.93|4304.93|4309.23|4306.23|4307.43|4304.43|0
1641944400000|2022-01-11 23:40:00|4308.23|4305.23|4309.03|4306.03|4309.53|4306.53|4307.63|4304.63|0
1641944700000|2022-01-11 23:45:00|4309.13|4306.13|4307.93|4304.93|4309.53|4306.53|4307.43|4304.43|0
1641945000000|2022-01-11 23:50:00|4307.83|4304.83|4307.93|4304.93|4308.23|4305.23|4307.43|4304.43|0
1641945300000|2022-01-11 23:55:00|4307.83|4304.83|4308.43|4305.43|4309.03|4306.03|4307.43|4304.43|0
1641945600000|2022-01-12 00:00:00|4308.23|4305.23|4307.93|4304.93|4309.23|4306.23|4307.63|4304.63|0
1641945900000|2022-01-12 00:05:00|4308.03|4305.03|4309.03|4306.03|4309.53|4306.53|4307.93|4304.93|0
1641946200000|2022-01-12 00:10:00|4308.73|4305.73|4308.43|4305.43|4308.73|4305.73|4307.63|4304.63|0
1641946500000|2022-01-12 00:15:00|4308.73|4305.73|4313.63|4311.63|4314.63|4312.63|4308.73|4305.73|735
1641946800000|2022-01-12 00:20:00|4313.83|4311.83|4314.13|4312.13|4314.33|4312.33|4313.13|4311.13|90
1641947100000|2022-01-12 00:25:00|4313.83|4311.83|4314.13|4312.13|4314.63|4312.63|4313.63|4311.63|70
1641947400000|2022-01-12 00:30:00|4314.33|4312.33|4315.13|4313.13|4316.13|4314.13|4313.63|4311.63|288
1641947700000|2022-01-12 00:35:00|4315.63|4313.63|4315.63|4313.63|4315.63|4313.63|4315.13|4313.13|75
1641948000000|2022-01-12 00:40:00|4316.13|4314.13|4315.33|4313.33|4316.63|4314.63|4315.33|4313.33|96
1641948300000|2022-01-12 00:45:00|4315.63|4313.63|4315.83|4313.83|4316.13|4314.13|4315.33|4313.33|23
1641948600000|2022-01-12 00:50:00|4315.63|4313.63|4315.33|4313.33|4315.63|4313.63|4315.13|4313.13|22
1641948900000|2022-01-12 00:55:00|4315.13|4313.13|4313.13|4311.13|4315.33|4313.33|4313.13|4311.13|84
1641949200000|2022-01-12 01:00:00|4312.83|4310.83|4311.63|4309.63|4313.63|4311.63|4311.33|4309.33|143
1641949500000|2022-01-12 01:05:00|4311.33|4309.33|4311.63|4309.63|4312.13|4310.13|4311.13|4309.13|25
1641949800000|2022-01-12 01:10:00|4312.13|4310.13|4310.83|4308.83|4312.63|4310.63|4310.13|4308.13|42
1641950100000|2022-01-12 01:15:00|4310.63|4308.63|4310.13|4308.13|4311.63|4309.63|4310.13|4308.13|52
1641950400000|2022-01-12 01:20:00|4310.33|4308.33|4310.13|4308.13|4310.83|4308.83|4309.63|4307.63|55
1641950700000|2022-01-12 01:25:00|4309.83|4307.83|4311.13|4309.13|4311.13|4309.13|4309.63|4307.63|25
1641951000000|2022-01-12 01:30:00|4310.83|4308.83|4310.13|4308.13|4312.13|4310.13|4310.13|4308.13|103
1641951300000|2022-01-12 01:35:00|4309.63|4307.63|4313.33|4311.33|4313.63|4311.63|4309.63|4307.63|178
1641951600000|2022-01-12 01:40:00|4313.63|4311.63|4310.13|4308.13|4315.13|4313.13|4310.13|4308.13|157
1641951900000|2022-01-12 01:45:00|4309.83|4307.83|4308.63|4306.63|4310.83|4308.83|4307.13|4305.13|115
1641952200000|2022-01-12 01:50:00|4308.33|4306.33|4309.33|4307.33|4309.63|4307.63|4308.13|4306.13|33
1641952500000|2022-01-12 01:55:00|4309.13|4307.13|4311.63|4309.63|4312.13|4310.13|4308.63|4306.63|46
1641952800000|2022-01-12 02:00:00|4311.33|4309.33|4315.63|4313.63|4315.63|4313.63|4311.13|4309.13|64
1641953100000|2022-01-12 02:05:00|4315.33|4313.33|4314.13|4312.13|4316.13|4314.13|4314.13|4312.13|61
1641953400000|2022-01-12 02:10:00|4314.33|4312.33|4314.83|4312.83|4315.63|4313.63|4313.63|4311.63|19
1641953700000|2022-01-12 02:15:00|4315.13|4313.13|4314.63|4312.63|4315.63|4313.63|4313.33|4311.33|75
1641954000000|2022-01-12 02:20:00|4314.83|4312.83|4316.13|4314.13|4316.13|4314.13|4314.63|4312.63|23
1641954300000|2022-01-12 02:25:00|4315.83|4313.83|4316.13|4314.13|4316.63|4314.63|4315.33|4313.33|37
1641954600000|2022-01-12 02:30:00|4316.63|4314.63|4315.63|4313.63|4316.63|4314.63|4314.13|4312.13|54
1641954900000|2022-01-12 02:35:00|4315.33|4313.33|4315.63|4313.63|4316.13|4314.13|4315.33|4313.33|14
1641955200000|2022-01-12 02:40:00|4315.83|4313.83|4315.63|4313.63|4316.13|4314.13|4315.13|4313.13|20
1641955500000|2022-01-12 02:45:00|4315.13|4313.13|4315.13|4313.13|4315.63|4313.63|4314.13|4312.13|31
1641955800000|2022-01-12 02:50:00|4315.33|4313.33|4315.13|4313.13|4315.33|4313.33|4314.13|4312.13|37
1641956100000|2022-01-12 02:55:00|4314.63|4312.63|4314.63|4312.63|4315.63|4313.63|4314.63|4312.63|22
1641956400000|2022-01-12 03:00:00|4315.13|4313.13|4314.83|4312.83|4315.63|4313.63|4314.63|4312.63|25
1641956700000|2022-01-12 03:05:00|4315.13|4313.13|4315.13|4313.13|4315.13|4313.13|4314.63|4312.63|11
1641957000000|2022-01-12 03:10:00|4314.63|4312.63|4314.63|4312.63|4315.13|4313.13|4314.63|4312.63|15
1641957300000|2022-01-12 03:15:00|4314.13|4312.13|4314.33|4312.33|4314.63|4312.63|4314.13|4312.13|21
1641957600000|2022-01-12 03:20:00|4314.63|4312.63|4315.13|4313.13|4315.33|4313.33|4314.13|4312.13|26
1641957900000|2022-01-12 03:25:00|4315.63|4313.63|4315.13|4313.13|4316.13|4314.13|4315.13|4313.13|13
1641958200000|2022-01-12 03:30:00|4315.33|4313.33|4315.63|4313.63|4317.13|4315.13|4315.13|4313.13|29
1641958500000|2022-01-12 03:35:00|4315.83|4313.83|4315.63|4313.63|4316.63|4314.63|4315.63|4313.63|18
1641958800000|2022-01-12 03:40:00|4315.83|4313.83|4315.63|4313.63|4316.13|4314.13|4315.63|4313.63|19
1641959100000|2022-01-12 03:45:00|4315.13|4313.13|4316.63|4314.63|4316.63|4314.63|4314.83|4312.83|71
1641959400000|2022-01-12 03:50:00|4317.13|4315.13|4318.13|4316.13|4318.13|4316.13|4316.63|4314.63|123
1641959700000|2022-01-12 03:55:00|4318.63|4316.63|4318.63|4316.63|4318.63|4316.63|4318.13|4316.13|61
1641960000000|2022-01-12 04:00:00|4319.13|4317.13|4319.63|4317.63|4319.63|4317.63|4318.63|4316.63|153
1641960300000|2022-01-12 04:05:00|4319.33|4317.33|4319.33|4317.33|4319.63|4317.63|4318.83|4316.83|10
1641960600000|2022-01-12 04:10:00|4319.13|4317.13|4318.63|4316.63|4319.63|4317.63|4318.63|4316.63|64
1641960900000|2022-01-12 04:15:00|4318.83|4316.83|4318.33|4316.33|4318.83|4316.83|4318.13|4316.13|15
1641961200000|2022-01-12 04:20:00|4318.63|4316.63|4317.63|4315.63|4318.63|4316.63|4317.63|4315.63|18
1641961500000|2022-01-12 04:25:00|4317.13|4315.13|4317.13|4315.13|4317.13|4315.13|4316.83|4314.83|35
1641961800000|2022-01-12 04:30:00|4316.83|4314.83|4316.83|4314.83|4317.63|4315.63|4316.83|4314.83|9
1641962100000|2022-01-12 04:35:00|4316.63|4314.63|4317.13|4315.13|4317.63|4315.63|4316.63|4314.63|58
1641962400000|2022-01-12 04:40:00|4317.63|4315.63|4318.13|4316.13|4318.63|4316.63|4317.63|4315.63|6
1641962700000|2022-01-12 04:45:00|4318.33|4316.33|4317.83|4315.83|4318.33|4316.33|4317.83|4315.83|5
1641963000000|2022-01-12 04:50:00|4317.63|4315.63|4317.13|4315.13|4317.63|4315.63|4316.63|4314.63|32
1641963300000|2022-01-12 04:55:00|4316.63|4314.63|4317.63|4315.63|4318.13|4316.13|4316.63|4314.63|29
1641963600000|2022-01-12 05:00:00|4317.83|4315.83|4318.13|4316.13|4318.13|4316.13|4317.63|4315.63|16
1641963900000|2022-01-12 05:05:00|4318.33|4316.33|4318.13|4316.13|4318.63|4316.63|4318.13|4316.13|15
1641964200000|2022-01-12 05:10:00|4318.33|4316.33|4319.33|4317.33|4319.63|4317.63|4318.13|4316.13|101
1641964500000|2022-01-12 05:15:00|4319.13|4317.13|4318.63|4316.63|4319.63|4317.63|4318.63|4316.63|147
1641964800000|2022-01-12 05:20:00|4318.83|4316.83|4318.83|4316.83|4319.13|4317.13|4318.63|4316.63|31
1641965100000|2022-01-12 05:25:00|4319.13|4317.13|4318.13|4316.13|4319.13|4317.13|4317.63|4315.63|41
1641965400000|2022-01-12 05:30:00|4318.63|4316.63|4317.83|4315.83|4318.63|4316.63|4317.63|4315.63|32
1641965700000|2022-01-12 05:35:00|4318.13|4316.13|4319.63|4317.63|4319.63|4317.63|4317.83|4315.83|78
1641966000000|2022-01-12 05:40:00|4320.13|4318.13|4321.13|4319.13|4321.33|4319.33|4319.63|4317.63|64
1641966300000|2022-01-12 05:45:00|4321.33|4319.33|4323.13|4321.13|4323.63|4321.63|4320.83|4318.83|495
1641966600000|2022-01-12 05:50:00|4323.33|4321.33|4323.33|4321.33|4323.63|4321.63|4322.83|4320.83|18
1641966900000|2022-01-12 05:55:00|4323.13|4321.13|4324.13|4322.13|4324.33|4322.33|4323.13|4321.13|66
1641967200000|2022-01-12 06:00:00|4323.63|4321.63|4325.63|4323.63|4326.13|4324.13|4323.63|4321.63|340
1641967500000|2022-01-12 06:05:00|4325.13|4323.13|4324.13|4322.13|4325.63|4323.63|4323.63|4321.63|58
1641967800000|2022-01-12 06:10:00|4324.33|4322.33|4324.13|4322.13|4325.13|4323.13|4324.13|4322.13|94
1641968100000|2022-01-12 06:15:00|4323.63|4321.63|4320.63|4318.63|4323.63|4321.63|4320.33|4318.33|370
1641968400000|2022-01-12 06:20:00|4321.13|4319.13|4318.63|4316.63|4321.63|4319.63|4318.13|4316.13|607
1641968700000|2022-01-12 06:25:00|4318.13|4316.13|4318.13|4316.13|4318.63|4316.63|4317.13|4315.13|451
1641969000000|2022-01-12 06:30:00|4317.63|4315.63|4319.13|4317.13|4319.13|4317.13|4316.63|4314.63|246
1641969300000|2022-01-12 06:35:00|4318.63|4316.63|4319.63|4317.63|4319.63|4317.63|4318.13|4316.13|60
1641969600000|2022-01-12 06:40:00|4319.83|4317.83|4321.13|4319.13|4322.13|4320.13|4319.83|4317.83|74
1641969900000|2022-01-12 06:45:00|4320.63|4318.63|4319.13|4317.13|4320.63|4318.63|4318.83|4316.83|146
1641970200000|2022-01-12 06:50:00|4319.63|4317.63|4318.63|4316.63|4319.83|4317.83|4318.13|4316.13|131
1641970500000|2022-01-12 06:55:00|4318.33|4316.33|4318.13|4316.13|4318.63|4316.63|4317.33|4315.33|199
1641970800000|2022-01-12 07:00:00|4317.88|4316.38|4319.38|4317.88|4319.88|4318.38|4315.38|4313.88|1219
1641971100000|2022-01-12 07:05:00|4319.08|4317.58|4318.88|4317.38|4320.88|4319.38|4318.38|4316.88|476
1641971400000|2022-01-12 07:10:00|4318.38|4316.88|4320.38|4318.88|4321.88|4320.38|4318.38|4316.88|1365
1641971700000|2022-01-12 07:15:00|4320.88|4319.38|4321.58|4320.08|4322.38|4320.88|4319.88|4318.38|977
1641972000000|2022-01-12 07:20:00|4321.38|4319.88|4322.38|4320.88|4323.88|4322.38|4321.38|4319.88|606
1641972300000|2022-01-12 07:25:00|4322.88|4321.38|4321.88|4320.38|4322.88|4321.38|4319.38|4317.88|513
1641972600000|2022-01-12 07:30:00|4321.38|4319.88|4322.38|4320.88|4324.38|4322.88|4321.38|4319.88|1493
1641972900000|2022-01-12 07:35:00|4322.58|4321.08|4325.08|4323.58|4325.38|4323.88|4320.88|4319.38|1191
1641973200000|2022-01-12 07:40:00|4324.88|4323.38|4324.38|4322.88|4324.88|4323.38|4323.38|4321.88|759
1641973500000|2022-01-12 07:45:00|4324.58|4323.08|4324.88|4323.38|4325.88|4324.38|4323.88|4322.38|779
1641973800000|2022-01-12 07:50:00|4324.38|4322.88|4321.88|4320.38|4324.88|4323.38|4321.38|4319.88|832
1641974100000|2022-01-12 07:55:00|4321.58|4320.08|4318.58|4317.08|4321.58|4320.08|4317.38|4315.88|1296
1641974400000|2022-01-12 08:00:00|4318.38|4316.88|4312.88|4311.38|4321.38|4319.88|4311.38|4309.88|10846
1641974700000|2022-01-12 08:05:00|4311.88|4310.38|4314.38|4312.88|4316.38|4314.88|4309.88|4308.38|6901
1641975000000|2022-01-12 08:10:00|4313.88|4312.38|4309.88|4308.38|4315.88|4314.38|4309.88|4308.38|6656
1641975300000|2022-01-12 08:15:00|4310.38|4308.88|4307.38|4305.88|4311.38|4309.88|4304.88|4303.38|6132
1641975600000|2022-01-12 08:20:00|4306.88|4305.38|4308.38|4306.88|4311.38|4309.88|4305.38|4303.88|5910
1641975900000|2022-01-12 08:25:00|4307.88|4306.38|4298.88|4297.38|4308.38|4306.88|4297.88|4296.38|5847
1641976200000|2022-01-12 08:30:00|4299.08|4297.58|4294.58|4293.08|4299.08|4297.58|4293.88|4292.38|6562
1641976500000|2022-01-12 08:35:00|4294.38|4292.88|4292.38|4290.88|4295.38|4293.88|4289.88|4288.38|6474
1641976800000|2022-01-12 08:40:00|4292.29|4290.79|4290.79|4289.29|4293.79|4292.29|4289.79|4288.29|6432
1641977100000|2022-01-12 08:45:00|4290.29|4288.79|4291.29|4289.79|4292.79|4291.29|4289.29|4287.79|5242
1641977400000|2022-01-12 08:50:00|4290.79|4289.29|4298.29|4296.79|4299.29|4297.79|4289.79|4288.29|4416
1641977700000|2022-01-12 08:55:00|4298.79|4297.29|4296.29|4294.79|4298.79|4297.29|4295.29|4293.79|1761
1641978000000|2022-01-12 09:00:00|4295.79|4294.29|4303.79|4302.29|4304.29|4302.79|4295.29|4293.79|2952
1641978300000|2022-01-12 09:05:00|4304.29|4302.79|4306.29|4304.79|4307.79|4306.29|4303.29|4301.79|4955
1641978600000|2022-01-12 09:10:00|4305.79|4304.29|4305.29|4303.79|4306.79|4305.29|4301.79|4300.29|4311
1641978900000|2022-01-12 09:15:00|4304.79|4303.29|4306.79|4305.29|4306.79|4305.29|4303.79|4302.29|2656
1641979200000|2022-01-12 09:20:00|4306.29|4304.79|4307.29|4305.79|4309.29|4307.79|4306.29|4304.79|2223
1641979500000|2022-01-12 09:25:00|4307.79|4306.29|4310.79|4309.29|4310.79|4309.29|4307.79|4306.29|3804
1641979800000|2022-01-12 09:30:00|4311.29|4309.79|4310.79|4309.29|4311.79|4310.29|4309.29|4307.79|1862
1641980100000|2022-01-12 09:35:00|4310.29|4308.79|4308.29|4306.79|4310.79|4309.29|4307.79|4306.29|1663
1641980400000|2022-01-12 09:40:00|4307.79|4306.29|4312.29|4310.79|4312.79|4311.29|4307.79|4306.29|40502
1641980700000|2022-01-12 09:45:00|4311.99|4310.49|4314.79|4313.29|4314.79|4313.29|4311.29|4309.79|1410
1641981000000|2022-01-12 09:50:00|4314.29|4312.79|4318.29|4316.79|4318.79|4317.29|4313.79|4312.29|3852
1641981300000|2022-01-12 09:55:00|4318.49|4316.99|4318.79|4317.29|4318.99|4317.49|4315.79|4314.29|4448
1641981600000|2022-01-12 10:00:00|4319.29|4317.79|4315.29|4313.79|4319.79|4318.29|4315.29|4313.79|13793
1641981900000|2022-01-12 10:05:00|4315.49|4313.99|4311.79|4310.29|4316.29|4314.79|4311.29|4309.79|5091
1641982200000|2022-01-12 10:10:00|4312.29|4310.79|4313.79|4312.29|4314.99|4313.49|4310.79|4309.29|3958
1641982500000|2022-01-12 10:15:00|4314.29|4312.79|4310.29|4308.79|4314.29|4312.79|4310.29|4308.79|3292
1641982800000|2022-01-12 10:20:00|4309.79|4308.29|4313.79|4312.29|4314.29|4312.79|4309.49|4307.99|1761
1641983100000|2022-01-12 10:25:00|4314.29|4312.79|4312.29|4310.79|4315.29|4313.79|4311.79|4310.29|3629
1641983400000|2022-01-12 10:30:00|4311.99|4310.49|4305.29|4303.79|4312.29|4310.79|4304.79|4303.29|4956
1641983700000|2022-01-12 10:35:00|4304.79|4303.29|4307.79|4306.29|4308.29|4306.79|4304.29|4302.79|2554
1641984000000|2022-01-12 10:40:00|4307.29|4305.79|4309.49|4307.99|4309.79|4308.29|4307.29|4305.79|1069
1641984300000|2022-01-12 10:45:00|4309.79|4308.29|4312.79|4311.29|4312.79|4311.29|4309.29|4307.79|4149
1641984600000|2022-01-12 10:50:00|4312.49|4310.99|4311.29|4309.79|4313.79|4312.29|4310.29|4308.79|2799
1641984900000|2022-01-12 10:55:00|4310.79|4309.29|4311.79|4310.29|4312.79|4311.29|4310.79|4309.29|2040
1641985200000|2022-01-12 11:00:00|4312.29|4310.79|4314.29|4312.79|4316.79|4315.29|4312.29|4310.79|1302
1641985500000|2022-01-12 11:05:00|4314.79|4313.29|4311.79|4310.29|4315.29|4313.79|4311.49|4309.99|1224
1641985800000|2022-01-12 11:10:00|4311.49|4309.99|4309.29|4307.79|4311.79|4310.29|4308.79|4307.29|4613
1641986100000|2022-01-12 11:15:00|4308.79|4307.29|4306.79|4305.29|4309.79|4308.29|4306.79|4305.29|7611
1641986400000|2022-01-12 11:20:00|4306.29|4304.79|4310.79|4309.29|4310.79|4309.29|4306.29|4304.79|2283
1641986700000|2022-01-12 11:25:00|4310.29|4308.79|4309.79|4308.29|4311.29|4309.79|4308.29|4306.79|1430
1641987000000|2022-01-12 11:30:00|4310.29|4308.79|4308.79|4307.29|4310.29|4308.79|4307.29|4305.79|1627
1641987300000|2022-01-12 11:35:00|4308.99|4307.49|4308.29|4306.79|4309.49|4307.99|4307.79|4306.29|886
1641987600000|2022-01-12 11:40:00|4307.79|4306.29|4305.79|4304.29|4307.79|4306.29|4304.79|4303.29|1682
1641987900000|2022-01-12 11:45:00|4305.29|4303.79|4307.29|4305.79|4308.29|4306.79|4304.99|4303.49|1780
1641988200000|2022-01-12 11:50:00|4307.49|4305.99|4304.79|4303.29|4307.79|4306.29|4304.79|4303.29|886
1641988500000|2022-01-12 11:55:00|4305.29|4303.79|4301.29|4299.79|4305.79|4304.29|4300.99|4299.49|1277
1641988800000|2022-01-12 12:00:00|4300.79|4299.29|4302.79|4301.29|4304.29|4302.79|4299.79|4298.29|16514
1641989100000|2022-01-12 12:05:00|4303.29|4301.79|4299.79|4298.29|4304.29|4302.79|4299.79|4298.29|1939
1641989400000|2022-01-12 12:10:00|4299.29|4297.79|4301.79|4300.29|4302.29|4300.79|4299.29|4297.79|980
1641989700000|2022-01-12 12:15:00|4301.29|4299.79|4300.79|4299.29|4303.79|4302.29|4300.29|4298.79|2294
1641990000000|2022-01-12 12:20:00|4300.99|4299.49|4303.79|4302.29|4303.79|4302.29|4300.79|4299.29|1086
1641990300000|2022-01-12 12:25:00|4303.49|4301.99|4303.29|4301.79|4304.79|4303.29|4302.29|4300.79|1074
1641990600000|2022-01-12 12:30:00|4303.49|4301.99|4304.79|4303.29|4305.79|4304.29|4303.29|4301.79|796
1641990900000|2022-01-12 12:35:00|4305.29|4303.79|4305.99|4304.49|4306.29|4304.79|4304.79|4303.29|1019
1641991200000|2022-01-12 12:40:00|4306.29|4304.79|4305.79|4304.29|4307.79|4306.29|4305.79|4304.29|594
1641991500000|2022-01-12 12:45:00|4306.29|4304.79|4306.79|4305.29|4307.79|4306.29|4305.79|4304.29|1017
1641991800000|2022-01-12 12:50:00|4306.29|4304.79|4305.79|4304.29|4306.79|4305.29|4304.79|4303.29|8712
1641992100000|2022-01-12 12:55:00|4306.29|4304.79|4306.29|4304.79|4307.29|4305.79|4305.49|4303.99|1018
1641992400000|2022-01-12 13:00:00|4306.79|4305.29|4307.79|4306.29|4307.79|4306.29|4306.29|4304.79|1230
1641992700000|2022-01-12 13:05:00|4308.29|4306.79|4302.79|4301.29|4308.29|4306.79|4301.79|4300.29|1782
1641993000000|2022-01-12 13:10:00|4302.99|4301.49|4303.99|4302.49|4304.79|4303.29|4301.79|4300.29|651
1641993300000|2022-01-12 13:15:00|4304.29|4302.79|4305.79|4304.29|4306.29|4304.79|4303.29|4301.79|1063
1641993600000|2022-01-12 13:20:00|4306.29|4304.79|4307.79|4306.29|4307.79|4306.29|4304.29|4302.79|1086
1641993900000|2022-01-12 13:25:00|4308.29|4306.79|4307.79|4306.29|4309.29|4307.79|4307.29|4305.79|1405
1641994200000|2022-01-12 13:30:00|4307.99|4306.49|4308.79|4307.29|4311.99|4310.49|4303.99|4302.49|4209
1641994500000|2022-01-12 13:35:00|4309.29|4307.79|4323.29|4321.79|4323.29|4321.79|4308.79|4307.29|9744
1641994800000|2022-01-12 13:40:00|4323.79|4322.29|4315.79|4314.29|4323.79|4322.29|4315.49|4313.99|7786
1641995100000|2022-01-12 13:45:00|4315.29|4313.79|4308.29|4306.79|4316.29|4314.79|4305.99|4304.49|17059
1641995400000|2022-01-12 13:50:00|4308.49|4306.99|4309.79|4308.29|4310.29|4308.79|4305.29|4303.79|3112
1641995700000|2022-01-12 13:55:00|4309.49|4307.99|4315.29|4313.79|4315.29|4313.79|4308.99|4307.49|7354
1641996000000|2022-01-12 14:00:00|4314.79|4313.29|4316.29|4314.79|4319.29|4317.79|4312.79|4311.29|4471
1641996300000|2022-01-12 14:05:00|4316.49|4314.99|4314.79|4313.29|4316.79|4315.29|4313.29|4311.79|3623
1641996600000|2022-01-12 14:10:00|4315.29|4313.79|4312.79|4311.29|4315.29|4313.79|4310.99|4309.49|5671
1641996900000|2022-01-12 14:15:00|4312.49|4310.99|4310.99|4309.49|4313.29|4311.79|4310.79|4309.29|2828
1641997200000|2022-01-12 14:20:00|4310.79|4309.29|4314.49|4312.99|4314.79|4313.29|4310.29|4308.79|4855
1641997500000|2022-01-12 14:25:00|4314.29|4312.79|4317.29|4315.79|4317.79|4316.29|4314.29|4312.79|3445
1641997800000|2022-01-12 14:30:00|4317.49|4315.99|4318.49|4316.99|4324.29|4322.79|4315.29|4313.79|5320
1641998100000|2022-01-12 14:35:00|4318.29|4316.79|4320.49|4318.99|4321.29|4319.79|4313.79|4312.29|4919
1641998400000|2022-01-12 14:40:00|4320.79|4319.29|4315.49|4313.99|4321.79|4320.29|4314.29|4312.79|5413
1641998700000|2022-01-12 14:45:00|4315.79|4314.29|4317.29|4315.79|4317.79|4316.29|4312.29|4310.79|3360
1641999000000|2022-01-12 14:50:00|4317.49|4315.99|4324.79|4323.29|4325.29|4323.79|4315.79|4314.29|5196
1641999300000|2022-01-12 14:55:00|4324.49|4322.99|4327.79|4326.29|4327.79|4326.29|4322.29|4320.79|8143
1641999600000|2022-01-12 15:00:00|4329.29|4327.79|4325.79|4324.29|4329.79|4328.29|4322.79|4321.29|9409
1641999900000|2022-01-12 15:05:00|4325.29|4323.79|4326.29|4324.79|4326.29|4324.79|4320.29|4318.79|5135
1642000200000|2022-01-12 15:10:00|4325.87|4324.37|4328.87|4327.37|4329.87|4328.37|4325.37|4323.87|4912
1642000500000|2022-01-12 15:15:00|4329.37|4327.87|4327.87|4326.37|4329.37|4327.87|4324.87|4323.37|6094
1642000800000|2022-01-12 15:20:00|4328.37|4326.87|4328.37|4326.87|4328.37|4326.87|4326.37|4324.87|3587
1642001100000|2022-01-12 15:25:00|4328.07|4326.57|4326.57|4325.07|4328.87|4327.37|4325.87|4324.37|5140
1642001400000|2022-01-12 15:30:00|4326.87|4325.37|4324.87|4323.37|4327.37|4325.87|4319.37|4317.87|7081
1642001700000|2022-01-12 15:35:00|4324.37|4322.87|4317.37|4315.87|4325.87|4324.37|4317.37|4315.87|6077
1642002000000|2022-01-12 15:40:00|4317.87|4316.37|4313.87|4312.37|4318.87|4317.37|4310.37|4308.87|6075
1642002300000|2022-01-12 15:45:00|4314.37|4312.87|4316.87|4315.37|4318.37|4316.87|4312.37|4310.87|6393
1642002600000|2022-01-12 15:50:00|4316.57|4315.07|4317.37|4315.87|4319.37|4317.87|4314.37|4312.87|9824
1642002900000|2022-01-12 15:55:00|4316.87|4315.37|4318.07|4316.57|4318.37|4316.87|4314.37|4312.87|6010
1642003200000|2022-01-12 16:00:00|4317.87|4316.37|4316.87|4315.37|4322.37|4320.87|4316.37|4314.87|4825
1642003500000|2022-01-12 16:05:00|4317.07|4315.57|4310.37|4308.87|4317.37|4315.87|4306.87|4305.37|9722
1642003800000|2022-01-12 16:10:00|4310.57|4309.07|4311.37|4309.87|4313.87|4312.37|4310.37|4308.87|6039
1642004100000|2022-01-12 16:15:00|4310.57|4309.07|4312.37|4310.87|4313.87|4312.37|4307.87|4306.37|10435
1642004400000|2022-01-12 16:20:00|4312.07|4310.57|4314.37|4312.87|4314.37|4312.87|4310.37|4308.87|6385
1642004700000|2022-01-12 16:25:00|4314.87|4313.37|4315.87|4314.37|4317.87|4316.37|4313.87|4312.37|25778
1642005000000|2022-01-12 16:30:00|4315.53|4314.03|4318.03|4316.53|4320.03|4318.53|4314.53|4313.03|30241
1642005300000|2022-01-12 16:35:00|4318.53|4317.03|4320.03|4318.53|4322.03|4320.53|4318.53|4317.03|13829
1642005600000|2022-01-12 16:40:00|4320.53|4319.03|4319.53|4318.03|4323.03|4321.53|4319.03|4317.53|9252
1642005900000|2022-01-12 16:45:00|4319.03|4317.53|4319.03|4317.53|4321.03|4319.53|4318.03|4316.53|2890
1642006200000|2022-01-12 16:50:00|4319.53|4318.03|4321.03|4319.53|4321.53|4320.03|4319.03|4317.53|9138
1642006500000|2022-01-12 16:55:00|4321.53|4320.03|4319.03|4317.53|4321.53|4320.03|4317.53|4316.03|2534
1642006800000|2022-01-12 17:00:00|4319.53|4318.03|4320.03|4318.53|4322.03|4320.53|4318.53|4317.03|1774
1642007100000|2022-01-12 17:05:00|4319.73|4318.23|4316.73|4315.23|4320.03|4318.53|4316.03|4314.53|1307
1642007400000|2022-01-12 17:10:00|4316.53|4315.03|4316.03|4314.53|4317.73|4316.23|4315.03|4313.53|1031
1642007700000|2022-01-12 17:15:00|4316.23|4314.73|4318.23|4316.73|4319.53|4318.03|4315.53|4314.03|2183
1642008000000|2022-01-12 17:20:00|4318.03|4316.53|4317.03|4315.53|4318.23|4316.73|4316.53|4315.03|1681
1642008300000|2022-01-12 17:25:00|4316.73|4315.23|4316.53|4315.03|4319.03|4317.53|4316.03|4314.53|1788
1642008600000|2022-01-12 17:30:00|4317.03|4315.53|4317.53|4316.03|4318.53|4317.03|4316.53|4315.03|533
1642008900000|2022-01-12 17:35:00|4318.03|4316.53|4317.53|4316.03|4320.53|4319.03|4317.53|4316.03|878
1642009200000|2022-01-12 17:40:00|4318.03|4316.53|4318.03|4316.53|4318.73|4317.23|4317.23|4315.73|434
1642009500000|2022-01-12 17:45:00|4317.73|4316.23|4319.03|4317.53|4319.03|4317.53|4316.03|4314.53|600
1642009800000|2022-01-12 17:50:00|4318.73|4317.23|4321.53|4320.03|4322.03|4320.53|4318.73|4317.23|855
1642010100000|2022-01-12 17:55:00|4321.23|4319.73|4321.53|4320.03|4323.23|4321.73|4321.03|4319.53|519
1642010400000|2022-01-12 18:00:00|4321.73|4320.23|4320.53|4319.03|4321.73|4320.23|4319.03|4317.53|959
1642010700000|2022-01-12 18:05:00|4321.03|4319.53|4321.53|4320.03|4322.03|4320.53|4320.53|4319.03|1406
1642011000000|2022-01-12 18:10:00|4321.73|4320.23|4318.53|4317.03|4323.03|4321.53|4318.03|4316.53|1431
1642011300000|2022-01-12 18:15:00|4318.73|4317.23|4317.73|4316.23|4318.73|4317.23|4316.03|4314.53|818
1642011600000|2022-01-12 18:20:00|4318.03|4316.53|4317.03|4315.53|4318.03|4316.53|4316.53|4315.03|689
1642011900000|2022-01-12 18:25:00|4316.53|4315.03|4317.53|4316.03|4319.53|4318.03|4316.53|4315.03|631
1642012200000|2022-01-12 18:30:00|4317.23|4315.73|4318.23|4316.73|4319.03|4317.53|4316.03|4314.53|462
1642012500000|2022-01-12 18:35:00|4318.53|4317.03|4316.53|4315.03|4318.53|4317.03|4315.53|4314.03|606
1642012800000|2022-01-12 18:40:00|4317.03|4315.53|4317.53|4316.03|4318.03|4316.53|4316.53|4315.03|259
1642013100000|2022-01-12 18:45:00|4317.03|4315.53|4316.53|4315.03|4318.23|4316.73|4316.03|4314.53|622
1642013400000|2022-01-12 18:50:00|4316.23|4314.73|4314.03|4312.53|4316.53|4315.03|4313.03|4311.53|824
1642013700000|2022-01-12 18:55:00|4313.53|4312.03|4315.03|4313.53|4315.53|4314.03|4313.53|4312.03|679
1642014000000|2022-01-12 19:00:00|4314.53|4313.03|4313.03|4311.53|4315.03|4313.53|4311.73|4310.23|1062
1642014300000|2022-01-12 19:05:00|4312.53|4311.03|4313.03|4311.53|4314.53|4313.03|4312.03|4310.53|697
1642014600000|2022-01-12 19:10:00|4312.53|4311.03|4315.03|4313.53|4315.03|4313.53|4312.53|4311.03|520
1642014900000|2022-01-12 19:15:00|4314.73|4313.23|4315.03|4313.53|4315.53|4314.03|4314.03|4312.53|301
1642015200000|2022-01-12 19:20:00|4315.23|4313.73|4317.73|4316.23|4318.03|4316.53|4315.23|4313.73|352
1642015500000|2022-01-12 19:25:00|4317.53|4316.03|4319.03|4317.53|4319.53|4318.03|4317.23|4315.73|226
1642015800000|2022-01-12 19:30:00|4318.73|4317.23|4316.53|4315.03|4319.03|4317.53|4315.53|4314.03|414
1642016100000|2022-01-12 19:35:00|4316.73|4315.23|4318.03|4316.53|4318.53|4317.03|4316.03|4314.53|783
1642016400000|2022-01-12 19:40:00|4317.73|4316.23|4314.53|4313.03|4318.03|4316.53|4314.03|4312.53|299
1642016700000|2022-01-12 19:45:00|4314.23|4312.73|4315.53|4314.03|4316.03|4314.53|4313.53|4312.03|406
1642017000000|2022-01-12 19:50:00|4315.23|4313.73|4316.53|4315.03|4317.03|4315.53|4315.03|4313.53|317
1642017300000|2022-01-12 19:55:00|4316.23|4314.73|4316.03|4314.53|4317.53|4316.03|4316.03|4314.53|415
1642017600000|2022-01-12 20:00:00|4316.53|4315.03|4314.03|4312.53|4317.53|4316.03|4313.03|4311.53|789
1642017900000|2022-01-12 20:05:00|4314.23|4312.73|4313.03|4311.53|4314.23|4312.73|4312.53|4311.03|455
1642018200000|2022-01-12 20:10:00|4313.53|4312.03|4316.03|4314.53|4316.03|4314.53|4313.53|4312.03|1063
1642018500000|2022-01-12 20:15:00|4315.73|4314.23|4315.03|4313.53|4317.03|4315.53|4314.53|4313.03|568
1642018800000|2022-01-12 20:20:00|4314.53|4313.03|4315.03|4313.53|4317.03|4315.53|4314.53|4313.03|800
1642019100000|2022-01-12 20:25:00|4314.73|4313.23|4316.53|4315.03|4316.53|4315.03|4313.23|4311.73|551
1642019400000|2022-01-12 20:30:00|4316.23|4314.73|4316.53|4315.03|4319.03|4317.53|4316.03|4314.53|610
1642019700000|2022-01-12 20:35:00|4316.03|4314.53|4316.03|4314.53|4318.03|4316.53|4315.03|4313.53|729
1642020000000|2022-01-12 20:40:00|4316.23|4314.73|4319.03|4317.53|4319.53|4318.03|4315.53|4314.03|631
1642020300000|2022-01-12 20:45:00|4318.53|4317.03|4319.03|4317.53|4322.03|4320.53|4318.53|4317.03|566
1642020600000|2022-01-12 20:50:00|4319.53|4318.03|4322.53|4321.03|4324.53|4323.03|4319.03|4317.53|2380
1642020900000|2022-01-12 20:55:00|4322.73|4321.23|4320.03|4318.53|4323.53|4322.03|4317.03|4315.53|2759
1642021200000|2022-01-12 21:00:00|4322.98|4319.98|4324.48|4321.48|4326.38|4323.38|4322.38|4319.38|19018
1642021500000|2022-01-12 21:05:00|4325.08|4322.08|4326.38|4323.38|4326.38|4323.38|4324.48|4321.48|0
1642021800000|2022-01-12 21:10:00|4326.18|4323.18|4325.28|4322.28|4326.88|4323.88|4325.28|4322.28|0
1642022100000|2022-01-12 21:15:00|4325.38|4322.38|4327.38|4324.38|4327.38|4324.38|4325.38|4322.38|0
1642022400000|2022-01-12 21:20:00|4327.18|4324.18|4326.58|4323.58|4327.38|4324.38|4325.28|4322.28|0
1642022700000|2022-01-12 21:25:00|4326.88|4323.88|4326.88|4323.88|4327.18|4324.18|4326.58|4323.58|0
1642023000000|2022-01-12 21:30:00|4326.58|4323.58|4325.58|4322.58|4326.58|4323.58|4324.88|4321.88|0
1642023300000|2022-01-12 21:35:00|4325.28|4322.28|4324.28|4321.28|4325.28|4322.28|4323.98|4320.98|0
1642023600000|2022-01-12 21:40:00|4324.38|4321.38|4323.98|4320.98|4324.48|4321.48|4323.98|4320.98|0
1642023900000|2022-01-12 21:45:00|4324.28|4321.28|4324.28|4321.28|4324.28|4321.28|4323.98|4320.98|0
1642024200000|2022-01-12 21:50:00|4324.48|4321.48|4323.98|4320.98|4324.78|4321.78|4323.98|4320.98|0
1642024500000|2022-01-12 21:55:00|4323.68|4320.68|4322.48|4319.48|4323.68|4320.68|4321.48|4318.48|0
1642024800000|2022-01-12 22:00:00|4322.38|4319.38|4322.28|4319.28|4323.08|4320.08|4322.18|4319.18|0
1642025100000|2022-01-12 22:05:00|4322.18|4319.18|4322.28|4319.28|4322.28|4319.28|4322.18|4319.18|0
1642025400000|2022-01-12 22:10:00|4322.48|4319.48|4322.38|4319.38|4322.58|4319.58|4322.28|4319.28|0
1642025700000|2022-01-12 22:15:00|4322.48|4319.48|4322.58|4319.58|4322.68|4319.68|4322.28|4319.28|0
1642026000000|2022-01-12 22:20:00|4322.48|4319.48|4322.58|4319.58|4322.58|4319.58|4322.48|4319.48|0
1642026300000|2022-01-12 22:25:00|4322.48|4319.48|4322.38|4319.38|4322.48|4319.48|4322.28|4319.28|0
1642026600000|2022-01-12 22:30:00|4322.28|4319.28|4322.28|4319.28|4322.48|4319.48|4322.28|4319.28|0
1642026900000|2022-01-12 22:35:00|4322.18|4319.18|4322.08|4319.08|4322.18|4319.18|4322.08|4319.08|0
1642027200000|2022-01-12 22:40:00|4322.28|4319.28|4322.18|4319.18|4322.28|4319.28|4322.18|4319.18|0
1642027500000|2022-01-12 22:45:00|4322.08|4319.08|4322.18|4319.18|4322.18|4319.18|4322.08|4319.08|0
1642027800000|2022-01-12 22:50:00|4322.28|4319.28|4322.18|4319.18|4322.28|4319.28|4322.18|4319.18|0
1642028100000|2022-01-12 22:55:00|4322.28|4319.28|4322.08|4319.08|4322.28|4319.28|4322.08|4319.08|0
1642028400000|2022-01-12 23:00:00|4322.78|4319.78|4323.08|4320.08|4323.68|4320.68|4321.38|4318.38|0
1642028700000|2022-01-12 23:05:00|4323.18|4320.18|4322.18|4319.18|4323.18|4320.18|4321.58|4318.58|0
1642029000000|2022-01-12 23:10:00|4322.38|4319.38|4321.88|4318.88|4322.58|4319.58|4321.38|4318.38|0
1642029300000|2022-01-12 23:15:00|4321.98|4318.98|4322.18|4319.18|4322.38|4319.38|4321.38|4318.38|0
1642029600000|2022-01-12 23:20:00|4322.28|4319.28|4323.58|4320.58|4323.58|4320.58|4322.28|4319.28|0
1642029900000|2022-01-12 23:25:00|4323.48|4320.48|4321.78|4318.78|4323.68|4320.68|4321.38|4318.38|0
1642030200000|2022-01-12 23:30:00|4321.58|4318.58|4322.18|4319.18|4323.48|4320.48|4321.58|4318.58|0
1642030500000|2022-01-12 23:35:00|4322.38|4319.38|4322.98|4319.98|4324.28|4321.28|4321.88|4318.88|0
1642030800000|2022-01-12 23:40:00|4323.08|4320.08|4321.38|4318.38|4323.48|4320.48|4320.78|4317.78|0
1642031100000|2022-01-12 23:45:00|4321.58|4318.58|4320.78|4317.78|4322.98|4319.98|4320.78|4317.78|0
1642031400000|2022-01-12 23:50:00|4320.58|4317.58|4319.78|4316.78|4321.08|4318.08|4319.28|4316.28|0
1642031700000|2022-01-12 23:55:00|4320.08|4317.08|4321.38|4318.38|4321.58|4318.58|4319.78|4316.78|0
1642032000000|2022-01-13 00:00:00|4321.58|4318.58|4320.08|4317.08|4321.58|4318.58|4319.48|4316.48|0
1642032300000|2022-01-13 00:05:00|4319.78|4316.78|4318.68|4315.68|4321.38|4318.38|4318.68|4315.68|0
1642032600000|2022-01-13 00:10:00|4318.98|4315.98|4317.28|4314.28|4318.98|4315.98|4316.88|4313.88|0
1642032900000|2022-01-13 00:15:00|4317.38|4314.38|4313.78|4311.78|4317.48|4315.48|4312.28|4310.28|481
1642033200000|2022-01-13 00:20:00|4314.28|4312.28|4314.48|4312.48|4315.78|4313.78|4312.28|4310.28|150
1642033500000|2022-01-13 00:25:00|4314.28|4312.28|4314.28|4312.28|4315.28|4313.28|4314.28|4312.28|53
1642033800000|2022-01-13 00:30:00|4314.78|4312.78|4317.48|4315.48|4317.78|4315.78|4314.78|4312.78|70
1642034100000|2022-01-13 00:35:00|4317.78|4315.78|4316.48|4314.48|4317.78|4315.78|4316.28|4314.28|63
1642034400000|2022-01-13 00:40:00|4316.28|4314.28|4315.28|4313.28|4316.78|4314.78|4315.28|4313.28|42
1642034700000|2022-01-13 00:45:00|4315.48|4313.48|4316.28|4314.28|4316.48|4314.48|4315.28|4313.28|26
1642035000000|2022-01-13 00:50:00|4315.98|4313.98|4315.98|4313.98|4315.98|4313.98|4314.78|4312.78|24
1642035300000|2022-01-13 00:55:00|4315.78|4313.78|4314.98|4312.98|4316.28|4314.28|4314.98|4312.98|26
1642035600000|2022-01-13 01:00:00|4314.78|4312.78|4315.98|4313.98|4317.28|4315.28|4314.78|4312.78|153
1642035900000|2022-01-13 01:05:00|4316.28|4314.28|4317.78|4315.78|4318.28|4316.28|4316.28|4314.28|62
1642036200000|2022-01-13 01:10:00|4317.98|4315.98|4317.48|4315.48|4317.98|4315.98|4316.78|4314.78|25
1642036500000|2022-01-13 01:15:00|4317.28|4315.28|4315.78|4313.78|4317.48|4315.48|4315.48|4313.48|58
1642036800000|2022-01-13 01:20:00|4315.48|4313.48|4315.28|4313.28|4316.28|4314.28|4314.78|4312.78|39
1642037100000|2022-01-13 01:25:00|4314.98|4312.98|4315.28|4313.28|4316.28|4314.28|4314.28|4312.28|42
1642037400000|2022-01-13 01:30:00|4315.48|4313.48|4313.98|4311.98|4315.78|4313.78|4313.78|4311.78|86
1642037700000|2022-01-13 01:35:00|4314.28|4312.28|4315.48|4313.48|4316.28|4314.28|4312.78|4310.78|133
1642038000000|2022-01-13 01:40:00|4315.28|4313.28|4313.48|4311.48|4315.28|4313.28|4312.78|4310.78|97
1642038300000|2022-01-13 01:45:00|4313.78|4311.78|4312.78|4310.78|4313.78|4311.78|4311.78|4309.78|82
1642038600000|2022-01-13 01:50:00|4312.98|4310.98|4310.48|4308.48|4313.28|4311.28|4310.28|4308.28|113
1642038900000|2022-01-13 01:55:00|4310.28|4308.28|4307.78|4305.78|4310.28|4308.28|4306.28|4304.28|201
1642039200000|2022-01-13 02:00:00|4307.98|4305.98|4309.28|4307.28|4309.78|4307.78|4307.78|4305.78|92
1642039500000|2022-01-13 02:05:00|4308.98|4306.98|4309.28|4307.28|4309.48|4307.48|4308.78|4306.78|58
1642039800000|2022-01-13 02:10:00|4309.78|4307.78|4311.78|4309.78|4311.78|4309.78|4309.28|4307.28|69
1642040100000|2022-01-13 02:15:00|4311.28|4309.28|4313.28|4311.28|4315.28|4313.28|4311.28|4309.28|156
1642040400000|2022-01-13 02:20:00|4312.98|4310.98|4313.48|4311.48|4313.78|4311.78|4311.78|4309.78|42
1642040700000|2022-01-13 02:25:00|4313.28|4311.28|4313.78|4311.78|4314.28|4312.28|4312.98|4310.98|50
1642041000000|2022-01-13 02:30:00|4314.28|4312.28|4313.28|4311.28|4315.28|4313.28|4313.28|4311.28|37
1642041300000|2022-01-13 02:35:00|4313.78|4311.78|4313.78|4311.78|4314.28|4312.28|4313.28|4311.28|55
1642041600000|2022-01-13 02:40:00|4314.28|4312.28|4314.98|4312.98|4315.48|4313.48|4313.78|4311.78|26
1642041900000|2022-01-13 02:45:00|4315.28|4313.28|4315.48|4313.48|4316.28|4314.28|4314.78|4312.78|38
1642042200000|2022-01-13 02:50:00|4315.28|4313.28|4314.28|4312.28|4315.28|4313.28|4314.28|4312.28|36
1642042500000|2022-01-13 02:55:00|4314.48|4312.48|4314.28|4312.28|4315.28|4313.28|4313.78|4311.78|66
1642042800000|2022-01-13 03:00:00|4313.78|4311.78|4312.78|4310.78|4314.28|4312.28|4312.28|4310.28|28
1642043100000|2022-01-13 03:05:00|4312.48|4310.48|4308.78|4306.78|4312.78|4310.78|4308.28|4306.28|360
1642043400000|2022-01-13 03:10:00|4309.28|4307.28|4308.78|4306.78|4309.78|4307.78|4307.78|4305.78|43
1642043700000|2022-01-13 03:15:00|4308.48|4306.48|4309.28|4307.28|4309.78|4307.78|4307.78|4305.78|11
1642044000000|2022-01-13 03:20:00|4308.98|4306.98|4308.78|4306.78|4309.78|4307.78|4308.78|4306.78|82
1642044300000|2022-01-13 03:25:00|4308.98|4306.98|4307.48|4305.48|4309.48|4307.48|4307.28|4305.28|27
1642044600000|2022-01-13 03:30:00|4307.78|4305.78|4308.78|4306.78|4309.78|4307.78|4307.48|4305.48|93
1642044900000|2022-01-13 03:35:00|4308.98|4306.98|4308.28|4306.28|4308.98|4306.98|4307.98|4305.98|15
1642045200000|2022-01-13 03:40:00|4308.48|4306.48|4308.98|4306.98|4309.28|4307.28|4308.28|4306.28|8
1642045500000|2022-01-13 03:45:00|4308.78|4306.78|4308.98|4306.98|4309.48|4307.48|4308.48|4306.48|5
1642045800000|2022-01-13 03:50:00|4308.78|4306.78|4308.78|4306.78|4308.98|4306.98|4307.78|4305.78|27
1642046100000|2022-01-13 03:55:00|4308.98|4306.98|4309.48|4307.48|4309.78|4307.78|4308.98|4306.98|17
1642046400000|2022-01-13 04:00:00|4309.28|4307.28|4309.78|4307.78|4309.78|4307.78|4309.28|4307.28|55
1642046700000|2022-01-13 04:05:00|4311.28|4309.28|4311.28|4309.28|4312.28|4310.28|4310.78|4308.78|377
1642047000000|2022-01-13 04:10:00|4310.98|4308.98|4311.28|4309.28|4311.48|4309.48|4310.78|4308.78|14
1642047300000|2022-01-13 04:15:00|4311.78|4309.78|4311.78|4309.78|4312.28|4310.28|4311.48|4309.48|18
1642047600000|2022-01-13 04:20:00|4311.98|4309.98|4311.78|4309.78|4312.28|4310.28|4311.28|4309.28|4
1642047900000|2022-01-13 04:25:00|4311.48|4309.48|4312.28|4310.28|4312.28|4310.28|4311.48|4309.48|5
1642048200000|2022-01-13 04:30:00|4311.98|4309.98|4310.98|4308.98|4312.28|4310.28|4310.78|4308.78|10
1642048500000|2022-01-13 04:35:00|4310.78|4308.78|4311.78|4309.78|4312.28|4310.28|4310.78|4308.78|18
1642048800000|2022-01-13 04:40:00|4311.98|4309.98|4311.78|4309.78|4311.98|4309.98|4311.48|4309.48|3
1642049100000|2022-01-13 04:45:00|4311.48|4309.48|4311.78|4309.78|4311.78|4309.78|4311.28|4309.28|6
1642049400000|2022-01-13 04:50:00|4311.98|4309.98|4314.28|4312.28|4314.28|4312.28|4311.98|4309.98|131
1642049700000|2022-01-13 04:55:00|4314.48|4312.48|4313.98|4311.98|4314.78|4312.78|4313.78|4311.78|25
1642050000000|2022-01-13 05:00:00|4314.28|4312.28|4315.78|4313.78|4316.28|4314.28|4313.98|4311.98|604
1642050300000|2022-01-13 05:05:00|4315.98|4313.98|4312.78|4310.78|4315.98|4313.98|4312.78|4310.78|42
1642050600000|2022-01-13 05:10:00|4312.48|4310.48|4310.48|4308.48|4312.78|4310.78|4310.48|4308.48|63
1642050900000|2022-01-13 05:15:00|4310.28|4308.28|4309.28|4307.28|4311.28|4309.28|4309.28|4307.28|40
1642051200000|2022-01-13 05:20:00|4308.78|4306.78|4309.28|4307.28|4309.28|4307.28|4308.28|4306.28|27
1642051500000|2022-01-13 05:25:00|4308.78|4306.78|4308.78|4306.78|4309.28|4307.28|4308.48|4306.48|34
1642051800000|2022-01-13 05:30:00|4308.48|4306.48|4308.28|4306.28|4308.98|4306.98|4307.28|4305.28|63
1642052100000|2022-01-13 05:35:00|4308.48|4306.48|4309.28|4307.28|4309.78|4307.78|4308.28|4306.28|12
1642052400000|2022-01-13 05:40:00|4309.48|4307.48|4308.78|4306.78|4309.78|4307.78|4308.28|4306.28|29
1642052700000|2022-01-13 05:45:00|4308.48|4306.48|4308.48|4306.48|4308.98|4306.98|4308.28|4306.28|82
1642053000000|2022-01-13 05:50:00|4308.78|4306.78|4309.28|4307.28|4310.28|4308.28|4308.48|4306.48|25
1642053300000|2022-01-13 05:55:00|4308.78|4306.78|4308.78|4306.78|4309.78|4307.78|4308.28|4306.28|142
1642053600000|2022-01-13 06:00:00|4309.28|4307.28|4310.78|4308.78|4311.28|4309.28|4308.28|4306.28|163
1642053900000|2022-01-13 06:05:00|4311.28|4309.28|4312.28|4310.28|4313.78|4311.78|4310.98|4308.98|81
1642054200000|2022-01-13 06:10:00|4312.78|4310.78|4315.78|4313.78|4316.78|4314.78|4312.78|4310.78|341
1642054500000|2022-01-13 06:15:00|4315.28|4313.28|4317.28|4315.28|4317.28|4315.28|4314.28|4312.28|205
1642054800000|2022-01-13 06:20:00|4316.98|4314.98|4317.48|4315.48|4318.28|4316.28|4316.98|4314.98|246
1642055100000|2022-01-13 06:25:00|4317.28|4315.28|4316.78|4314.78|4318.28|4316.28|4315.78|4313.78|221
1642055400000|2022-01-13 06:30:00|4316.48|4314.48|4320.78|4318.78|4320.78|4318.78|4315.98|4313.98|374
1642055700000|2022-01-13 06:35:00|4320.48|4318.48|4320.28|4318.28|4320.78|4318.78|4319.28|4317.28|181
1642056000000|2022-01-13 06:40:00|4319.28|4317.28|4318.48|4316.48|4319.28|4317.28|4318.28|4316.28|104
1642056300000|2022-01-13 06:45:00|4318.78|4316.78|4318.28|4316.28|4318.78|4316.78|4317.28|4315.28|66
1642056600000|2022-01-13 06:50:00|4318.78|4316.78|4316.28|4314.28|4318.78|4316.78|4316.28|4314.28|313
1642056900000|2022-01-13 06:55:00|4316.48|4314.48|4316.78|4314.78|4319.28|4317.28|4315.78|4313.78|502
1642057200000|2022-01-13 07:00:00|4316.53|4315.03|4310.53|4309.03|4316.53|4315.03|4309.73|4308.23|1675
1642057500000|2022-01-13 07:05:00|4311.03|4309.53|4312.73|4311.23|4313.53|4312.03|4308.53|4307.03|1183
1642057800000|2022-01-13 07:10:00|4312.53|4311.03|4311.73|4310.23|4313.53|4312.03|4310.53|4309.03|405
1642058100000|2022-01-13 07:15:00|4311.53|4310.03|4310.03|4308.53|4313.03|4311.53|4309.03|4307.53|626
1642058400000|2022-01-13 07:20:00|4310.53|4309.03|4308.03|4306.53|4310.53|4309.03|4308.03|4306.53|544
1642058700000|2022-01-13 07:25:00|4308.53|4307.03|4309.03|4307.53|4310.03|4308.53|4307.53|4306.03|500
1642059000000|2022-01-13 07:30:00|4308.73|4307.23|4307.03|4305.53|4308.73|4307.23|4307.03|4305.53|587
1642059300000|2022-01-13 07:35:00|4307.23|4305.73|4310.03|4308.53|4310.53|4309.03|4304.53|4303.03|2017
1642059600000|2022-01-13 07:40:00|4309.53|4308.03|4308.03|4306.53|4310.23|4308.73|4308.03|4306.53|1000
1642059900000|2022-01-13 07:45:00|4308.53|4307.03|4309.23|4307.73|4310.53|4309.03|4308.03|4306.53|947
1642060200000|2022-01-13 07:50:00|4309.03|4307.53|4308.03|4306.53|4310.53|4309.03|4308.03|4306.53|616
1642060500000|2022-01-13 07:55:00|4307.53|4306.03|4311.53|4310.03|4311.73|4310.23|4306.03|4304.53|1992
1642060800000|2022-01-13 08:00:00|4312.23|4310.73|4312.03|4310.53|4314.53|4313.03|4307.03|4305.53|7389
1642061100000|2022-01-13 08:05:00|4312.53|4311.03|4316.53|4315.03|4316.53|4315.03|4310.03|4308.53|4340
1642061400000|2022-01-13 08:10:00|4316.03|4314.53|4319.03|4317.53|4320.03|4318.53|4316.03|4314.53|3899
1642061700000|2022-01-13 08:15:00|4319.53|4318.03|4315.03|4313.53|4320.53|4319.03|4313.03|4311.53|3068
1642062000000|2022-01-13 08:20:00|4314.53|4313.03|4313.53|4312.03|4316.53|4315.03|4311.23|4309.73|3485
1642062300000|2022-01-13 08:25:00|4314.03|4312.53|4316.53|4315.03|4318.03|4316.53|4312.53|4311.03|2157
1642062600000|2022-01-13 08:30:00|4316.03|4314.53|4315.53|4314.03|4321.23|4319.73|4315.03|4313.53|3725
1642062900000|2022-01-13 08:35:00|4315.23|4313.73|4313.03|4311.53|4316.53|4315.03|4312.23|4310.73|2976
1642063200000|2022-01-13 08:40:00|4313.43|4311.93|4317.43|4315.93|4317.93|4316.43|4313.43|4311.93|1740
1642063500000|2022-01-13 08:45:00|4317.93|4316.43|4315.43|4313.93|4318.93|4317.43|4314.43|4312.93|2007
1642063800000|2022-01-13 08:50:00|4314.93|4313.43|4309.93|4308.43|4315.63|4314.13|4309.93|4308.43|4087
1642064100000|2022-01-13 08:55:00|4309.43|4307.93|4310.43|4308.93|4311.93|4310.43|4308.93|4307.43|3060
1642064400000|2022-01-13 09:00:00|4310.93|4309.43|4308.93|4307.43|4311.93|4310.43|4307.93|4306.43|1833
1642064700000|2022-01-13 09:05:00|4309.43|4307.93|4313.43|4311.93|4313.93|4312.43|4308.13|4306.63|5113
1642065000000|2022-01-13 09:10:00|4312.43|4310.93|4308.43|4306.93|4312.43|4310.93|4307.93|4306.43|2647
1642065300000|2022-01-13 09:15:00|4307.93|4306.43|4309.43|4307.93|4309.43|4307.93|4306.43|4304.93|2478
1642065600000|2022-01-13 09:20:00|4309.93|4308.43|4311.13|4309.63|4311.93|4310.43|4309.43|4307.93|1596
1642065900000|2022-01-13 09:25:00|4310.93|4309.43|4313.43|4311.93|4313.43|4311.93|4309.43|4307.93|2995
1642066200000|2022-01-13 09:30:00|4312.93|4311.43|4315.93|4314.43|4316.43|4314.93|4312.93|4311.43|1507
1642066500000|2022-01-13 09:35:00|4315.43|4313.93|4314.93|4313.43|4316.13|4314.63|4313.93|4312.43|1185
1642066800000|2022-01-13 09:40:00|4315.43|4313.93|4314.43|4312.93|4315.93|4314.43|4313.93|4312.43|2095
1642067100000|2022-01-13 09:45:00|4313.93|4312.43|4313.93|4312.43|4315.93|4314.43|4313.43|4311.93|2510
1642067400000|2022-01-13 09:50:00|4313.43|4311.93|4315.43|4313.93|4316.43|4314.93|4313.43|4311.93|1208
1642067700000|2022-01-13 09:55:00|4314.93|4313.43|4316.43|4314.93|4316.43|4314.93|4313.93|4312.43|1375
1642068000000|2022-01-13 10:00:00|4316.93|4315.43|4316.43|4314.93|4317.43|4315.93|4315.43|4313.93|1333
1642068300000|2022-01-13 10:05:00|4316.13|4314.63|4314.93|4313.43|4317.43|4315.93|4314.13|4312.63|2900
1642068600000|2022-01-13 10:10:00|4314.63|4313.13|4315.43|4313.93|4316.43|4314.93|4313.93|4312.43|2776
1642068900000|2022-01-13 10:15:00|4315.63|4314.13|4316.93|4315.43|4316.93|4315.43|4314.93|4313.43|5910
1642069200000|2022-01-13 10:20:00|4316.63|4315.13|4316.93|4315.43|4317.43|4315.93|4315.93|4314.43|2872
1642069500000|2022-01-13 10:25:00|4317.13|4315.63|4319.63|4318.13|4319.93|4318.43|4316.93|4315.43|3926
1642069800000|2022-01-13 10:30:00|4319.93|4318.43|4318.93|4317.43|4320.43|4318.93|4318.93|4317.43|2009
1642070100000|2022-01-13 10:35:00|4319.43|4317.93|4318.93|4317.43|4319.43|4317.93|4317.93|4316.43|1326
1642070400000|2022-01-13 10:40:00|4318.43|4316.93|4320.43|4318.93|4320.93|4319.43|4318.43|4316.93|2051
1642070700000|2022-01-13 10:45:00|4320.93|4319.43|4318.93|4317.43|4322.43|4320.93|4318.93|4317.43|1900
1642071000000|2022-01-13 10:50:00|4318.43|4316.93|4317.43|4315.93|4318.93|4317.43|4316.93|4315.43|977
1642071300000|2022-01-13 10:55:00|4317.93|4316.43|4317.43|4315.93|4318.93|4317.43|4316.63|4315.13|1814
1642071600000|2022-01-13 11:00:00|4317.93|4316.43|4318.93|4317.43|4319.43|4317.93|4316.93|4315.43|1267
1642071900000|2022-01-13 11:05:00|4319.43|4317.93|4318.43|4316.93|4319.43|4317.93|4317.43|4315.93|1007
1642072200000|2022-01-13 11:10:00|4317.93|4316.43|4316.93|4315.43|4319.93|4318.43|4316.43|4314.93|2460
1642072500000|2022-01-13 11:15:00|4316.43|4314.93|4313.93|4312.43|4317.93|4316.43|4313.93|4312.43|1827
1642072800000|2022-01-13 11:20:00|4313.43|4311.93|4311.93|4310.43|4313.93|4312.43|4311.43|4309.93|2572
1642073100000|2022-01-13 11:25:00|4311.43|4309.93|4311.43|4309.93|4312.43|4310.93|4310.93|4309.43|1545
1642073400000|2022-01-13 11:30:00|4311.13|4309.63|4312.43|4310.93|4313.43|4311.93|4310.93|4309.43|1367
1642073700000|2022-01-13 11:35:00|4311.93|4310.43|4312.43|4310.93|4313.13|4311.63|4311.43|4309.93|1752
1642074000000|2022-01-13 11:40:00|4311.93|4310.43|4313.43|4311.93|4313.93|4312.43|4311.93|4310.43|1202
1642074300000|2022-01-13 11:45:00|4312.93|4311.43|4313.93|4312.43|4314.43|4312.93|4312.93|4311.43|1051
1642074600000|2022-01-13 11:50:00|4313.43|4311.93|4312.43|4310.93|4313.93|4312.43|4312.43|4310.93|1434
1642074900000|2022-01-13 11:55:00|4311.93|4310.43|4310.93|4309.43|4312.93|4311.43|4310.93|4309.43|3415
1642075200000|2022-01-13 12:00:00|4310.43|4308.93|4309.93|4308.43|4312.93|4311.43|4309.63|4308.13|1694
1642075500000|2022-01-13 12:05:00|4310.43|4308.93|4310.93|4309.43|4311.43|4309.93|4309.43|4307.93|917
1642075800000|2022-01-13 12:10:00|4311.43|4309.93|4311.93|4310.43|4312.63|4311.13|4310.93|4309.43|1031
1642076100000|2022-01-13 12:15:00|4312.13|4310.63|4310.43|4308.93|4312.43|4310.93|4310.43|4308.93|6524
1642076400000|2022-01-13 12:20:00|4310.63|4309.13|4311.93|4310.43|4311.93|4310.43|4309.43|4307.93|852
1642076700000|2022-01-13 12:25:00|4311.63|4310.13|4312.93|4311.43|4313.43|4311.93|4311.43|4309.93|1797
1642077000000|2022-01-13 12:30:00|4313.13|4311.63|4312.43|4310.93|4313.43|4311.93|4311.43|4309.93|953
1642077300000|2022-01-13 12:35:00|4312.13|4310.63|4312.93|4311.43|4313.43|4311.93|4311.93|4310.43|1618
1642077600000|2022-01-13 12:40:00|4313.12|4311.62|4315.12|4313.62|4315.62|4314.12|4313.12|4311.62|984
1642077900000|2022-01-13 12:45:00|4314.62|4313.12|4315.62|4314.12|4316.12|4314.62|4314.62|4313.12|1074
1642078200000|2022-01-13 12:50:00|4315.82|4314.32|4315.12|4313.62|4316.62|4315.12|4314.62|4313.12|1628
1642078500000|2022-01-13 12:55:00|4315.62|4314.12|4315.62|4314.12|4316.12|4314.62|4315.12|4313.62|1398
1642078800000|2022-01-13 13:00:00|4316.12|4314.62|4314.62|4313.12|4317.12|4315.62|4314.12|4312.62|1309
1642079100000|2022-01-13 13:05:00|4314.12|4312.62|4313.12|4311.62|4314.82|4313.32|4310.62|4309.12|2475
1642079400000|2022-01-13 13:10:00|4313.62|4312.12|4315.12|4313.62|4315.12|4313.62|4313.12|4311.62|1348
1642079700000|2022-01-13 13:15:00|4315.32|4313.82|4316.12|4314.62|4316.62|4315.12|4314.12|4312.62|1142
1642080000000|2022-01-13 13:20:00|4316.62|4315.12|4317.12|4315.62|4317.62|4316.12|4315.12|4313.62|1328
1642080300000|2022-01-13 13:25:00|4317.32|4315.82|4317.62|4316.12|4318.82|4317.32|4317.12|4315.62|1166
1642080600000|2022-01-13 13:30:00|4317.82|4316.32|4321.62|4320.12|4323.12|4321.62|4317.82|4316.32|3321
1642080900000|2022-01-13 13:35:00|4321.32|4319.82|4320.62|4319.12|4323.62|4322.12|4320.12|4318.62|6853
1642081200000|2022-01-13 13:40:00|4321.12|4319.62|4323.12|4321.62|4323.82|4322.32|4320.62|4319.12|4291
1642081500000|2022-01-13 13:45:00|4323.62|4322.12|4326.62|4325.12|4326.62|4325.12|4323.12|4321.62|4846
1642081800000|2022-01-13 13:50:00|4327.12|4325.62|4327.62|4326.12|4329.12|4327.62|4326.12|4324.62|4425
1642082100000|2022-01-13 13:55:00|4328.12|4326.62|4331.62|4330.12|4331.62|4330.12|4327.62|4326.12|2800
1642082400000|2022-01-13 14:00:00|4331.12|4329.62|4331.82|4330.32|4331.82|4330.32|4330.12|4328.62|2210
1642082700000|2022-01-13 14:05:00|4331.62|4330.12|4335.12|4333.62|4335.12|4333.62|4331.62|4330.12|4756
1642083000000|2022-01-13 14:10:00|4335.62|4334.12|4331.62|4330.12|4337.62|4336.12|4331.62|4330.12|7824
1642083300000|2022-01-13 14:15:00|4332.12|4330.62|4329.62|4328.12|4332.62|4331.12|4328.62|4327.12|2656
1642083600000|2022-01-13 14:20:00|4329.32|4327.82|4328.12|4326.62|4330.12|4328.62|4328.12|4326.62|2805
1642083900000|2022-01-13 14:25:00|4327.62|4326.12|4327.12|4325.62|4328.12|4326.62|4326.12|4324.62|2115
1642084200000|2022-01-13 14:30:00|4327.62|4326.12|4323.12|4321.62|4328.12|4326.62|4322.12|4320.62|4671
1642084500000|2022-01-13 14:35:00|4322.12|4320.62|4323.62|4322.12|4324.12|4322.62|4319.12|4317.62|4614
1642084800000|2022-01-13 14:40:00|4323.12|4321.62|4324.62|4323.12|4325.12|4323.62|4319.12|4317.62|5471
1642085100000|2022-01-13 14:45:00|4325.12|4323.62|4326.32|4324.82|4327.62|4326.12|4323.62|4322.12|2830
1642085400000|2022-01-13 14:50:00|4326.62|4325.12|4326.62|4325.12|4328.62|4327.12|4325.62|4324.12|3185
1642085700000|2022-01-13 14:55:00|4326.12|4324.62|4328.62|4327.12|4330.12|4328.62|4326.12|4324.62|3442
1642086000000|2022-01-13 15:00:00|4329.62|4328.12|4322.62|4321.12|4329.62|4328.12|4322.32|4320.82|3993
1642086300000|2022-01-13 15:05:00|4322.82|4321.32|4319.12|4317.62|4323.62|4322.12|4318.82|4317.32|3910
1642086600000|2022-01-13 15:10:00|4319.07|4317.57|4311.57|4310.07|4319.07|4317.57|4311.57|4310.07|4731
1642086900000|2022-01-13 15:15:00|4311.07|4309.57|4307.57|4306.07|4312.57|4311.07|4306.57|4305.07|7360
1642087200000|2022-01-13 15:20:00|4307.07|4305.57|4310.07|4308.57|4312.07|4310.57|4307.07|4305.57|7562
1642087500000|2022-01-13 15:25:00|4309.57|4308.07|4311.57|4310.07|4311.57|4310.07|4308.07|4306.57|4138
1642087800000|2022-01-13 15:30:00|4311.07|4309.57|4304.07|4302.57|4313.07|4311.57|4302.57|4301.07|6478
1642088100000|2022-01-13 15:35:00|4303.77|4302.27|4301.27|4299.77|4304.57|4303.07|4298.57|4297.07|12077
1642088400000|2022-01-13 15:40:00|4301.07|4299.57|4300.07|4298.57|4302.57|4301.07|4299.07|4297.57|8629
1642088700000|2022-01-13 15:45:00|4299.77|4298.27|4303.57|4302.07|4305.07|4303.57|4298.57|4297.07|7476
1642089000000|2022-01-13 15:50:00|4302.57|4301.07|4296.07|4294.57|4302.77|4301.27|4295.57|4294.07|9723
1642089300000|2022-01-13 15:55:00|4296.27|4294.77|4304.57|4303.07|4305.07|4303.57|4296.07|4294.57|4599
1642089600000|2022-01-13 16:00:00|4304.07|4302.57|4305.07|4303.57|4309.57|4308.07|4303.07|4301.57|7989
1642089900000|2022-01-13 16:05:00|4305.57|4304.07|4306.57|4305.07|4308.77|4307.27|4304.57|4303.07|4757
1642090200000|2022-01-13 16:10:00|4306.07|4304.57|4306.57|4305.07|4308.57|4307.07|4304.57|4303.07|7443
1642090500000|2022-01-13 16:15:00|4307.07|4305.57|4306.57|4305.07|4309.07|4307.57|4306.07|4304.57|5850
1642090800000|2022-01-13 16:20:00|4307.07|4305.57|4313.57|4312.07|4314.07|4312.57|4306.57|4305.07|9091
1642091100000|2022-01-13 16:25:00|4313.07|4311.57|4316.57|4315.07|4317.07|4315.57|4313.07|4311.57|14517
1642091400000|2022-01-13 16:30:00|4317.07|4315.57|4316.57|4315.07|4318.07|4316.57|4312.57|4311.07|20748
1642091700000|2022-01-13 16:35:00|4317.07|4315.57|4318.07|4316.57|4320.07|4318.57|4315.57|4314.07|14106
1642092000000|2022-01-13 16:40:00|4317.77|4316.27|4319.57|4318.07|4320.07|4318.57|4317.57|4316.07|5740
1642092300000|2022-01-13 16:45:00|4320.07|4318.57|4318.07|4316.57|4320.07|4318.57|4318.07|4316.57|3627
1642092600000|2022-01-13 16:50:00|4317.77|4316.27|4318.57|4317.07|4318.77|4317.27|4316.07|4314.57|3922
1642092900000|2022-01-13 16:55:00|4318.07|4316.57|4317.07|4315.57|4318.07|4316.57|4316.57|4315.07|1895
1642093200000|2022-01-13 17:00:00|4316.57|4315.07|4312.57|4311.07|4317.07|4315.57|4311.57|4310.07|3213
1642093500000|2022-01-13 17:05:00|4312.07|4310.57|4312.07|4310.57|4313.77|4312.27|4311.57|4310.07|1678
1642093800000|2022-01-13 17:10:00|4312.57|4311.07|4308.07|4306.57|4313.07|4311.57|4308.07|4306.57|1572
1642094100000|2022-01-13 17:15:00|4307.77|4306.27|4298.07|4296.57|4307.77|4306.27|4296.57|4295.07|6313
1642094400000|2022-01-13 17:20:00|4297.57|4296.07|4296.77|4295.27|4297.57|4296.07|4292.57|4291.07|3358
1642094700000|2022-01-13 17:25:00|4297.07|4295.57|4296.07|4294.57|4298.57|4297.07|4295.57|4294.07|2854
1642095000000|2022-01-13 17:30:00|4295.57|4294.07|4300.07|4298.57|4300.07|4298.57|4293.07|4291.57|3512
1642095300000|2022-01-13 17:35:00|4299.57|4298.07|4302.27|4300.77|4303.57|4302.07|4298.57|4297.07|1756
1642095600000|2022-01-13 17:40:00|4302.07|4300.57|4298.57|4297.07|4303.07|4301.57|4298.07|4296.57|1887
1642095900000|2022-01-13 17:45:00|4299.07|4297.57|4295.07|4293.57|4300.57|4299.07|4293.57|4292.07|1616
1642096200000|2022-01-13 17:50:00|4294.57|4293.07|4295.07|4293.57|4299.07|4297.57|4293.07|4291.57|3097
1642096500000|2022-01-13 17:55:00|4294.57|4293.07|4297.57|4296.07|4297.57|4296.07|4294.57|4293.07|1703
1642096800000|2022-01-13 18:00:00|4297.07|4295.57|4297.57|4296.07|4298.07|4296.57|4293.57|4292.07|1375
1642097100000|2022-01-13 18:05:00|4297.07|4295.57|4301.07|4299.57|4302.57|4301.07|4296.57|4295.07|1615
1642097400000|2022-01-13 18:10:00|4300.57|4299.07|4301.07|4299.57|4302.07|4300.57|4298.27|4296.77|1041
1642097700000|2022-01-13 18:15:00|4300.57|4299.07|4300.07|4298.57|4303.07|4301.57|4299.07|4297.57|494
1642098000000|2022-01-13 18:20:00|4300.57|4299.07|4302.57|4301.07|4304.07|4302.57|4299.07|4297.57|786
1642098300000|2022-01-13 18:25:00|4302.77|4301.27|4301.57|4300.07|4303.57|4302.07|4299.57|4298.07|574
1642098600000|2022-01-13 18:30:00|4301.27|4299.77|4298.57|4297.07|4301.57|4300.07|4298.57|4297.07|979
1642098900000|2022-01-13 18:35:00|4299.07|4297.57|4300.07|4298.57|4301.07|4299.57|4297.07|4295.57|824
1642099200000|2022-01-13 18:40:00|4299.57|4298.07|4298.57|4297.07|4300.07|4298.57|4297.57|4296.07|571
1642099500000|2022-01-13 18:45:00|4299.07|4297.57|4300.07|4298.57|4301.57|4300.07|4298.07|4296.57|789
1642099800000|2022-01-13 18:50:00|4299.77|4298.27|4301.07|4299.57|4301.07|4299.57|4298.57|4297.07|314
1642100100000|2022-01-13 18:55:00|4301.27|4299.77|4302.77|4301.27|4303.07|4301.57|4300.57|4299.07|507
1642100400000|2022-01-13 19:00:00|4303.07|4301.57|4304.57|4303.07|4306.07|4304.57|4302.07|4300.57|443
1642100700000|2022-01-13 19:05:00|4304.77|4303.27|4303.57|4302.07|4305.07|4303.57|4302.57|4301.07|650
1642101000000|2022-01-13 19:10:00|4303.27|4301.77|4301.57|4300.07|4303.57|4302.07|4301.27|4299.77|378
1642101300000|2022-01-13 19:15:00|4302.07|4300.57|4298.07|4296.57|4302.57|4301.07|4295.77|4294.27|876
1642101600000|2022-01-13 19:20:00|4297.77|4296.27|4298.57|4297.07|4299.07|4297.57|4296.57|4295.07|525
1642101900000|2022-01-13 19:25:00|4298.27|4296.77|4296.07|4294.57|4298.57|4297.07|4295.57|4294.07|470
1642102200000|2022-01-13 19:30:00|4295.77|4294.27|4296.07|4294.57|4296.57|4295.07|4293.07|4291.57|770
1642102500000|2022-01-13 19:35:00|4296.27|4294.77|4291.57|4290.07|4296.57|4295.07|4291.57|4290.07|370
1642102800000|2022-01-13 19:40:00|4292.07|4290.57|4294.57|4293.07|4295.07|4293.57|4292.07|4290.57|646
1642103100000|2022-01-13 19:45:00|4294.07|4292.57|4292.57|4291.07|4295.07|4293.57|4291.57|4290.07|883
1642103400000|2022-01-13 19:50:00|4292.27|4290.77|4294.57|4293.07|4295.57|4294.07|4291.57|4290.07|450
1642103700000|2022-01-13 19:55:00|4295.07|4293.57|4296.57|4295.07|4297.57|4296.07|4295.07|4293.57|572
1642104000000|2022-01-13 20:00:00|4295.57|4294.07|4290.57|4289.07|4295.57|4294.07|4288.57|4287.07|2110
1642104300000|2022-01-13 20:05:00|4291.07|4289.57|4289.57|4288.07|4292.57|4291.07|4289.07|4287.57|1057
1642104600000|2022-01-13 20:10:00|4289.07|4287.57|4286.77|4285.27|4289.07|4287.57|4285.27|4283.77|1610
1642104900000|2022-01-13 20:15:00|4286.57|4285.07|4288.07|4286.57|4289.57|4288.07|4285.57|4284.07|1334
1642105200000|2022-01-13 20:20:00|4288.57|4287.07|4287.07|4285.57|4289.07|4287.57|4285.57|4284.07|842
1642105500000|2022-01-13 20:25:00|4286.57|4285.07|4288.57|4287.07|4288.57|4287.07|4286.07|4284.57|831
1642105800000|2022-01-13 20:30:00|4288.27|4286.77|4290.07|4288.57|4291.07|4289.57|4287.57|4286.07|1051
1642106100000|2022-01-13 20:35:00|4289.77|4288.27|4284.07|4282.57|4290.57|4289.07|4284.07|4282.57|949
1642106400000|2022-01-13 20:40:00|4284.57|4283.07|4283.57|4282.07|4286.57|4285.07|4283.57|4282.07|1983
1642106700000|2022-01-13 20:45:00|4283.07|4281.57|4279.07|4277.57|4283.57|4282.07|4278.07|4276.57|2708
1642107000000|2022-01-13 20:50:00|4278.57|4277.07|4274.27|4272.77|4278.57|4277.07|4272.57|4271.07|4081
1642107300000|2022-01-13 20:55:00|4274.57|4273.07|4279.07|4277.57|4279.77|4278.27|4271.57|4270.07|5058
1642107600000|2022-01-13 21:00:00|4279.32|4276.32|4277.52|4274.52|4284.12|4281.12|4274.92|4271.92|7304
1642107900000|2022-01-13 21:05:00|4277.22|4274.22|4276.42|4273.42|4279.62|4276.62|4274.62|4271.62|0
1642108200000|2022-01-13 21:10:00|4276.72|4273.72|4278.02|4275.02|4280.12|4277.12|4274.62|4271.62|0
1642108500000|2022-01-13 21:15:00|4278.12|4275.12|4276.22|4273.22|4278.52|4275.52|4275.42|4272.42|0
1642108800000|2022-01-13 21:20:00|4276.72|4273.72|4275.62|4272.62|4276.72|4273.72|4274.92|4271.92|0
1642109100000|2022-01-13 21:25:00|4275.92|4272.92|4273.52|4270.52|4277.22|4274.22|4272.32|4269.32|0
1642109400000|2022-01-13 21:30:00|4274.12|4271.12|4276.42|4273.42|4276.42|4273.42|4272.52|4269.52|0
1642109700000|2022-01-13 21:35:00|4276.32|4273.32|4277.02|4274.02|4278.02|4275.02|4275.92|4272.92|0
1642110000000|2022-01-13 21:40:00|4277.22|4274.22|4277.02|4274.02|4278.52|4275.52|4276.42|4273.42|0
1642110300000|2022-01-13 21:45:00|4277.22|4274.22|4275.82|4272.82|4278.02|4275.02|4274.92|4271.92|0
1642110600000|2022-01-13 21:50:00|4275.92|4272.92|4277.52|4274.52|4277.52|4274.52|4275.42|4272.42|0
1642110900000|2022-01-13 21:55:00|4277.22|4274.22|4279.02|4276.02|4279.02|4276.02|4277.22|4274.22|0
1642111200000|2022-01-13 22:00:00|4278.72|4275.72|4279.02|4276.02|4279.02|4276.02|4278.62|4275.62|0
1642111500000|2022-01-13 22:05:00|4278.92|4275.92|4279.02|4276.02|4279.42|4276.42|4278.82|4275.82|0
1642112100000|2022-01-13 22:15:00|4278.72|4275.72|4278.52|4275.52|4278.82|4275.82|4278.32|4275.32|0
1642112400000|2022-01-13 22:20:00|4278.42|4275.42|4278.32|4275.32|4278.62|4275.62|4278.22|4275.22|0
1642112700000|2022-01-13 22:25:00|4278.42|4275.42|4278.32|4275.32|4278.42|4275.42|4278.32|4275.32|0
1642113000000|2022-01-13 22:30:00|4278.42|4275.42|4278.32|4275.32|4278.72|4275.72|4278.22|4275.22|0
1642113300000|2022-01-13 22:35:00|4278.42|4275.42|4278.42|4275.42|4278.42|4275.42|4278.22|4275.22|0
1642113600000|2022-01-13 22:40:00|4278.52|4275.52|4278.52|4275.52|4278.72|4275.72|4278.42|4275.42|0
1642113900000|2022-01-13 22:45:00|4278.62|4275.62|4278.62|4275.62|4278.62|4275.62|4278.42|4275.42|0
1642114200000|2022-01-13 22:50:00|4278.72|4275.72|4279.02|4276.02|4279.02|4276.02|4278.72|4275.72|0
1642114500000|2022-01-13 22:55:00|4278.92|4275.92|4279.12|4276.12|4279.62|4276.62|4278.92|4275.92|0
1642114800000|2022-01-13 23:00:00|4281.32|4278.32|4282.22|4279.22|4283.82|4280.82|4280.22|4277.22|0
1642115100000|2022-01-13 23:05:00|4282.02|4279.02|4281.72|4278.72|4282.52|4279.52|4279.92|4276.92|0
1642115400000|2022-01-13 23:10:00|4282.12|4279.12|4283.02|4280.02|4283.52|4280.52|4281.32|4278.32|0
1642115700000|2022-01-13 23:15:00|4282.82|4279.82|4279.92|4276.92|4282.82|4279.82|4279.62|4276.62|0
1642116000000|2022-01-13 23:20:00|4280.22|4277.22|4281.42|4278.42|4282.52|4279.52|4280.12|4277.12|0
1642116300000|2022-01-13 23:25:00|4281.62|4278.62|4279.92|4276.92|4281.62|4278.62|4279.32|4276.32|0
1642116600000|2022-01-13 23:30:00|4280.42|4277.42|4280.92|4277.92|4282.02|4279.02|4279.62|4276.62|0
1642116900000|2022-01-13 23:35:00|4281.22|4278.22|4280.92|4277.92|4281.42|4278.42|4279.32|4276.32|0
1642117200000|2022-01-13 23:40:00|4281.02|4278.02|4281.42|4278.42|4282.22|4279.22|4280.22|4277.22|0
1642117500000|2022-01-13 23:45:00|4281.32|4278.32|4282.92|4279.92|4283.02|4280.02|4280.92|4277.92|0
1642117800000|2022-01-13 23:50:00|4282.82|4279.82|4282.02|4279.02|4282.82|4279.82|4280.92|4277.92|0
1642118100000|2022-01-13 23:55:00|4281.72|4278.72|4282.22|4279.22|4282.22|4279.22|4280.12|4277.12|0
1642118400000|2022-01-14 00:00:00|4282.02|4279.02|4272.92|4269.92|4282.52|4279.52|4270.12|4267.12|0
1642118700000|2022-01-14 00:05:00|4273.02|4270.02|4277.22|4274.22|4277.72|4274.72|4272.02|4269.02|0
1642119000000|2022-01-14 00:10:00|4277.52|4274.52|4279.12|4276.12|4279.62|4276.62|4276.62|4273.62|0
1642119300000|2022-01-14 00:15:00|4278.82|4275.82|4282.32|4280.32|4286.82|4284.82|4274.52|4272.52|1581
1642119600000|2022-01-14 00:20:00|4282.82|4280.82|4280.02|4278.02|4283.32|4281.32|4278.82|4276.82|197
1642119900000|2022-01-14 00:25:00|4279.82|4277.82|4279.32|4277.32|4280.32|4278.32|4276.82|4274.82|381
1642120200000|2022-01-14 00:30:00|4279.02|4277.02|4276.32|4274.32|4279.02|4277.02|4275.82|4273.82|95
1642120500000|2022-01-14 00:35:00|4276.02|4274.02|4278.02|4276.02|4281.82|4279.82|4276.02|4274.02|207
1642120800000|2022-01-14 00:40:00|4277.82|4275.82|4279.82|4277.82|4280.82|4278.82|4275.82|4273.82|210
1642121100000|2022-01-14 00:45:00|4280.32|4278.32|4274.02|4272.02|4280.32|4278.32|4273.52|4271.52|74
1642121400000|2022-01-14 00:50:00|4273.82|4271.82|4280.32|4278.32|4280.52|4278.52|4273.32|4271.32|122
1642121700000|2022-01-14 00:55:00|4280.52|4278.52|4280.82|4278.82|4281.32|4279.32|4279.52|4277.52|89
1642122000000|2022-01-14 01:00:00|4281.52|4279.52|4281.82|4279.82|4283.02|4281.02|4277.32|4275.32|170
1642122300000|2022-01-14 01:05:00|4282.32|4280.32|4281.52|4279.52|4282.32|4280.32|4279.82|4277.82|64
1642122600000|2022-01-14 01:10:00|4281.82|4279.82|4278.82|4276.82|4282.52|4280.52|4278.32|4276.32|69
1642122900000|2022-01-14 01:15:00|4279.32|4277.32|4276.32|4274.32|4279.82|4277.82|4275.32|4273.32|206
1642123200000|2022-01-14 01:20:00|4275.82|4273.82|4276.82|4274.82|4277.32|4275.32|4274.32|4272.32|261
1642123500000|2022-01-14 01:25:00|4276.52|4274.52|4273.32|4271.32|4277.82|4275.82|4273.32|4271.32|139
1642123800000|2022-01-14 01:30:00|4273.82|4271.82|4272.82|4270.82|4274.32|4272.32|4271.32|4269.32|215
1642124100000|2022-01-14 01:35:00|4272.52|4270.52|4276.02|4274.02|4278.32|4276.32|4272.52|4270.52|254
1642124400000|2022-01-14 01:40:00|4276.32|4274.32|4268.82|4266.82|4277.02|4275.02|4268.52|4266.52|230
1642124700000|2022-01-14 01:45:00|4269.02|4267.02|4272.32|4270.32|4273.82|4271.82|4267.32|4265.32|113
1642125000000|2022-01-14 01:50:00|4272.52|4270.52|4269.82|4267.82|4272.52|4270.52|4269.32|4267.32|119
1642125300000|2022-01-14 01:55:00|4269.52|4267.52|4269.32|4267.32|4270.02|4268.02|4267.32|4265.32|90
1642125600000|2022-01-14 02:00:00|4269.82|4267.82|4269.32|4267.32|4271.32|4269.32|4266.52|4264.52|161
1642125900000|2022-01-14 02:05:00|4269.02|4267.02|4266.82|4264.82|4271.02|4269.02|4266.82|4264.82|86
1642126200000|2022-01-14 02:10:00|4267.02|4265.02|4261.32|4259.32|4267.32|4265.32|4260.52|4258.52|552
1642126500000|2022-01-14 02:15:00|4260.82|4258.82|4261.32|4259.32|4262.32|4260.32|4259.32|4257.32|337
1642126800000|2022-01-14 02:20:00|4261.52|4259.52|4263.82|4261.82|4264.82|4262.82|4261.52|4259.52|74
1642127100000|2022-01-14 02:25:00|4263.52|4261.52|4264.32|4262.32|4264.82|4262.82|4263.32|4261.32|51
1642127400000|2022-01-14 02:30:00|4264.82|4262.82|4265.82|4263.82|4267.02|4265.02|4264.32|4262.32|209
1642127700000|2022-01-14 02:35:00|4266.02|4264.02|4265.32|4263.32|4266.32|4264.32|4264.82|4262.82|166
1642128000000|2022-01-14 02:40:00|4265.82|4263.82|4268.02|4266.02|4268.32|4266.32|4265.32|4263.32|161
1642128300000|2022-01-14 02:45:00|4268.32|4266.32|4267.52|4265.52|4268.82|4266.82|4267.02|4265.02|78
1642128600000|2022-01-14 02:50:00|4267.82|4265.82|4268.82|4266.82|4269.52|4267.52|4267.52|4265.52|73
1642128900000|2022-01-14 02:55:00|4268.52|4266.52|4271.52|4269.52|4271.82|4269.82|4268.52|4266.52|56
1642129200000|2022-01-14 03:00:00|4271.82|4269.82|4268.52|4266.52|4271.82|4269.82|4268.52|4266.52|20
1642129500000|2022-01-14 03:05:00|4268.82|4266.82|4272.32|4270.32|4273.02|4271.02|4268.82|4266.82|44
1642129800000|2022-01-14 03:10:00|4272.02|4270.02|4270.02|4268.02|4273.32|4271.32|4268.52|4266.52|32
1642130100000|2022-01-14 03:15:00|4269.82|4267.82|4270.32|4268.32|4270.52|4268.52|4269.02|4267.02|20
1642130400000|2022-01-14 03:20:00|4270.02|4268.02|4269.82|4267.82|4271.02|4269.02|4269.02|4267.02|10
1642130700000|2022-01-14 03:25:00|4270.02|4268.02|4268.32|4266.32|4270.82|4268.82|4268.32|4266.32|48
1642131000000|2022-01-14 03:30:00|4268.52|4266.52|4267.82|4265.82|4269.32|4267.32|4266.82|4264.82|138
1642131300000|2022-01-14 03:35:00|4267.52|4265.52|4268.02|4266.02|4268.82|4266.82|4267.32|4265.32|30
1642131600000|2022-01-14 03:40:00|4268.32|4266.32|4264.82|4262.82|4268.32|4266.32|4264.32|4262.32|179
1642131900000|2022-01-14 03:45:00|4264.32|4262.32|4266.32|4264.32|4266.32|4264.32|4264.32|4262.32|60
1642132200000|2022-01-14 03:50:00|4266.82|4264.82|4266.32|4264.32|4266.82|4264.82|4265.52|4263.52|33
1642132500000|2022-01-14 03:55:00|4266.52|4264.52|4267.82|4265.82|4268.82|4266.82|4266.52|4264.52|39
1642132800000|2022-01-14 04:00:00|4267.52|4265.52|4271.32|4269.32|4272.32|4270.32|4267.52|4265.52|52
1642133100000|2022-01-14 04:05:00|4271.52|4269.52|4274.52|4272.52|4275.02|4273.02|4271.52|4269.52|153
1642133400000|2022-01-14 04:10:00|4274.82|4272.82|4273.32|4271.32|4275.32|4273.32|4272.82|4270.82|115
1642133700000|2022-01-14 04:15:00|4273.52|4271.52|4271.52|4269.52|4273.52|4271.52|4271.52|4269.52|25
1642134000000|2022-01-14 04:20:00|4271.82|4269.82|4276.02|4274.02|4276.32|4274.32|4271.52|4269.52|61
1642134300000|2022-01-14 04:25:00|4275.82|4273.82|4275.52|4273.52|4277.32|4275.32|4275.32|4273.32|114
1642134600000|2022-01-14 04:30:00|4275.32|4273.32|4274.32|4272.32|4277.02|4275.02|4272.82|4270.82|107
1642134900000|2022-01-14 04:35:00|4274.02|4272.02|4272.32|4270.32|4274.32|4272.32|4272.32|4270.32|60
1642135200000|2022-01-14 04:40:00|4271.82|4269.82|4271.32|4269.32|4272.52|4270.52|4271.02|4269.02|51
1642135500000|2022-01-14 04:45:00|4271.02|4269.02|4271.32|4269.32|4272.32|4270.32|4270.32|4268.32|43
1642135800000|2022-01-14 04:50:00|4270.82|4268.82|4270.82|4268.82|4272.82|4270.82|4270.52|4268.52|59
1642136100000|2022-01-14 04:55:00|4270.52|4268.52|4270.32|4268.32|4270.82|4268.82|4268.82|4266.82|82
1642136400000|2022-01-14 05:00:00|4270.52|4268.52|4272.02|4270.02|4273.32|4271.32|4270.52|4268.52|71
1642136700000|2022-01-14 05:05:00|4272.32|4270.32|4269.32|4267.32|4272.32|4270.32|4267.32|4265.32|153
1642137000000|2022-01-14 05:10:00|4269.02|4267.02|4268.52|4266.52|4270.32|4268.32|4268.32|4266.32|95
1642137300000|2022-01-14 05:15:00|4268.32|4266.32|4270.52|4268.52|4270.82|4268.82|4268.32|4266.32|104
1642137600000|2022-01-14 05:20:00|4270.32|4268.32|4272.02|4270.02|4272.82|4270.82|4269.82|4267.82|111
1642137900000|2022-01-14 05:25:00|4271.82|4269.82|4272.32|4270.32|4274.52|4272.52|4271.52|4269.52|53
1642138200000|2022-01-14 05:30:00|4272.02|4270.02|4271.02|4269.02|4273.82|4271.82|4270.52|4268.52|41
1642138500000|2022-01-14 05:35:00|4270.82|4268.82|4275.02|4273.02|4276.32|4274.32|4270.82|4268.82|351
1642138800000|2022-01-14 05:40:00|4274.82|4272.82|4272.32|4270.32|4275.02|4273.02|4271.82|4269.82|115
1642139100000|2022-01-14 05:45:00|4272.52|4270.52|4273.32|4271.32|4273.82|4271.82|4271.82|4269.82|94
1642139400000|2022-01-14 05:50:00|4273.02|4271.02|4274.82|4272.82|4274.82|4272.82|4272.32|4270.32|102
1642139700000|2022-01-14 05:55:00|4274.52|4272.52|4276.02|4274.02|4276.32|4274.32|4274.02|4272.02|90
1642140000000|2022-01-14 06:00:00|4275.82|4273.82|4276.82|4274.82|4278.82|4276.82|4275.82|4273.82|130
1642140300000|2022-01-14 06:05:00|4276.52|4274.52|4275.32|4273.32|4276.52|4274.52|4274.32|4272.32|61
1642140600000|2022-01-14 06:10:00|4275.82|4273.82|4279.82|4277.82|4279.82|4277.82|4275.32|4273.32|129
1642140900000|2022-01-14 06:15:00|4280.32|4278.32|4279.82|4277.82|4281.82|4279.82|4279.32|4277.32|85
1642141200000|2022-01-14 06:20:00|4279.52|4277.52|4279.32|4277.32|4282.82|4280.82|4277.52|4275.52|117
1642141500000|2022-01-14 06:25:00|4279.02|4277.02|4278.82|4276.82|4280.32|4278.32|4277.82|4275.82|60
1642141800000|2022-01-14 06:30:00|4279.02|4277.02|4283.82|4281.82|4283.82|4281.82|4278.32|4276.32|565
1642142100000|2022-01-14 06:35:00|4284.82|4282.82|4284.52|4282.52|4284.82|4282.82|4282.82|4280.82|507
1642142400000|2022-01-14 06:40:00|4284.82|4282.82|4283.82|4281.82|4286.32|4284.32|4283.52|4281.52|487
1642142700000|2022-01-14 06:45:00|4284.02|4282.02|4285.82|4283.82|4286.02|4284.02|4281.32|4279.32|360
1642143000000|2022-01-14 06:50:00|4285.32|4283.32|4284.32|4282.32|4286.52|4284.52|4284.32|4282.32|400
1642143300000|2022-01-14 06:55:00|4284.52|4282.52|4282.52|4280.52|4285.82|4283.82|4282.32|4280.32|234
1642143600000|2022-01-14 07:00:00|4282.27|4280.77|4284.57|4283.07|4288.57|4287.07|4282.07|4280.57|1140
1642143900000|2022-01-14 07:05:00|4285.07|4283.57|4283.27|4281.77|4287.07|4285.57|4282.57|4281.07|573
1642144200000|2022-01-14 07:10:00|4283.57|4282.07|4281.07|4279.57|4283.77|4282.27|4279.77|4278.27|901
1642144500000|2022-01-14 07:15:00|4280.57|4279.07|4284.27|4282.77|4285.27|4283.77|4280.57|4279.07|1207
1642144800000|2022-01-14 07:20:00|4284.07|4282.57|4283.07|4281.57|4285.27|4283.77|4283.07|4281.57|968
1642145100000|2022-01-14 07:25:00|4282.77|4281.27|4279.57|4278.07|4283.57|4282.07|4279.57|4278.07|614
1642145400000|2022-01-14 07:30:00|4279.27|4277.77|4274.27|4272.77|4280.27|4278.77|4273.57|4272.07|1471
1642145700000|2022-01-14 07:35:00|4274.07|4272.57|4272.57|4271.07|4277.07|4275.57|4272.57|4271.07|1855
1642146000000|2022-01-14 07:40:00|4272.77|4271.27|4272.77|4271.27|4274.27|4272.77|4271.07|4269.57|684
1642146300000|2022-01-14 07:45:00|4272.57|4271.07|4274.07|4272.57|4277.07|4275.57|4270.27|4268.77|1565
1642146600000|2022-01-14 07:50:00|4273.57|4272.07|4274.57|4273.07|4274.77|4273.27|4272.07|4270.57|884
1642146900000|2022-01-14 07:55:00|4274.07|4272.57|4275.77|4274.27|4276.07|4274.57|4272.07|4270.57|1336
1642147200000|2022-01-14 08:00:00|4277.07|4275.57|4267.57|4266.07|4278.07|4276.57|4266.57|4265.07|11151
1642147500000|2022-01-14 08:05:00|4267.07|4265.57|4273.27|4271.77|4277.07|4275.57|4266.57|4265.07|9541
1642147800000|2022-01-14 08:10:00|4273.07|4271.57|4277.57|4276.07|4278.07|4276.57|4269.77|4268.27|7373
1642148100000|2022-01-14 08:15:00|4278.27|4276.77|4286.57|4285.07|4289.07|4287.57|4277.07|4275.57|9109
1642148400000|2022-01-14 08:20:00|4286.07|4284.57|4287.57|4286.07|4288.57|4287.07|4282.07|4280.57|6721
1642148700000|2022-01-14 08:25:00|4288.07|4286.57|4284.27|4282.77|4288.57|4287.07|4283.07|4281.57|4458
1642149000000|2022-01-14 08:30:00|4284.07|4282.57|4285.57|4284.07|4290.57|4289.07|4284.07|4282.57|5224
1642149300000|2022-01-14 08:35:00|4286.07|4284.57|4284.57|4283.07|4289.07|4287.57|4283.57|4282.07|3218
1642149600000|2022-01-14 08:40:00|4284.55|4283.05|4282.05|4280.55|4285.05|4283.55|4279.05|4277.55|4268
1642149900000|2022-01-14 08:45:00|4281.75|4280.25|4280.05|4278.55|4283.55|4282.05|4279.05|4277.55|3416
1642150200000|2022-01-14 08:50:00|4279.55|4278.05|4275.55|4274.05|4282.05|4280.55|4270.55|4269.05|5714
1642150500000|2022-01-14 08:55:00|4275.05|4273.55|4275.05|4273.55|4278.55|4277.05|4272.05|4270.55|3599
1642150800000|2022-01-14 09:00:00|4274.75|4273.25|4279.05|4277.55|4280.05|4278.55|4273.05|4271.55|3028
1642151100000|2022-01-14 09:05:00|4278.55|4277.05|4277.05|4275.55|4280.55|4279.05|4275.55|4274.05|5150
1642151400000|2022-01-14 09:10:00|4276.55|4275.05|4279.55|4278.05|4279.55|4278.05|4274.05|4272.55|6136
1642151700000|2022-01-14 09:15:00|4279.25|4277.75|4279.55|4278.05|4280.05|4278.55|4277.05|4275.55|4784
1642152000000|2022-01-14 09:20:00|4279.25|4277.75|4278.55|4277.05|4283.05|4281.55|4278.55|4277.05|2917
1642152300000|2022-01-14 09:25:00|4278.75|4277.25|4280.55|4279.05|4280.55|4279.05|4273.05|4271.55|3803
1642152600000|2022-01-14 09:30:00|4281.05|4279.55|4288.05|4286.55|4288.55|4287.05|4280.25|4278.75|3576
1642152900000|2022-01-14 09:35:00|4289.05|4287.55|4288.05|4286.55|4290.25|4288.75|4286.55|4285.05|4498
1642153200000|2022-01-14 09:40:00|4288.55|4287.05|4288.55|4287.05|4290.55|4289.05|4287.05|4285.55|2439
1642153500000|2022-01-14 09:45:00|4289.05|4287.55|4284.75|4283.25|4289.05|4287.55|4284.55|4283.05|1703
1642153800000|2022-01-14 09:50:00|4284.55|4283.05|4283.55|4282.05|4287.05|4285.55|4282.55|4281.05|4640
1642154100000|2022-01-14 09:55:00|4283.05|4281.55|4284.55|4283.05|4286.05|4284.55|4282.55|4281.05|1659
1642154400000|2022-01-14 10:00:00|4284.05|4282.55|4278.55|4277.05|4285.05|4283.55|4278.25|4276.75|3518
1642154700000|2022-01-14 10:05:00|4279.25|4277.75|4281.55|4280.05|4282.55|4281.05|4279.25|4277.75|1390
1642155000000|2022-01-14 10:10:00|4281.05|4279.55|4279.05|4277.55|4282.55|4281.05|4279.05|4277.55|1407
1642155300000|2022-01-14 10:15:00|4279.25|4277.75|4277.05|4275.55|4280.55|4279.05|4276.55|4275.05|2868
1642155600000|2022-01-14 10:20:00|4277.55|4276.05|4281.05|4279.55|4283.55|4282.05|4277.55|4276.05|3521
1642155900000|2022-01-14 10:25:00|4280.55|4279.05|4278.05|4276.55|4281.05|4279.55|4277.05|4275.55|3426
1642156200000|2022-01-14 10:30:00|4277.55|4276.05|4277.05|4275.55|4279.55|4278.05|4276.05|4274.55|6983
1642156500000|2022-01-14 10:35:00|4276.55|4275.05|4281.55|4280.05|4282.05|4280.55|4275.05|4273.55|2919
1642156800000|2022-01-14 10:40:00|4282.05|4280.55|4280.55|4279.05|4282.05|4280.55|4278.55|4277.05|3402
1642157100000|2022-01-14 10:45:00|4280.05|4278.55|4283.55|4282.05|4284.75|4283.25|4280.05|4278.55|3524
1642157400000|2022-01-14 10:50:00|4284.05|4282.55|4280.55|4279.05|4284.55|4283.05|4278.75|4277.25|3533
1642157700000|2022-01-14 10:55:00|4280.75|4279.25|4279.55|4278.05|4282.05|4280.55|4279.55|4278.05|2668
1642158000000|2022-01-14 11:00:00|4279.75|4278.25|4283.05|4281.55|4283.55|4282.05|4279.05|4277.55|2241
1642158300000|2022-01-14 11:05:00|4283.55|4282.05|4282.55|4281.05|4284.55|4283.05|4281.05|4279.55|1815
1642158600000|2022-01-14 11:10:00|4283.05|4281.55|4284.55|4283.05|4286.05|4284.55|4281.55|4280.05|1330
1642158900000|2022-01-14 11:15:00|4284.75|4283.25|4285.55|4284.05|4286.55|4285.05|4282.55|4281.05|1122
1642159200000|2022-01-14 11:20:00|4285.05|4283.55|4284.05|4282.55|4286.55|4285.05|4283.05|4281.55|2068
1642159500000|2022-01-14 11:25:00|4283.55|4282.05|4285.25|4283.75|4286.05|4284.55|4283.05|4281.55|1977
1642159800000|2022-01-14 11:30:00|4285.05|4283.55|4285.55|4284.05|4286.05|4284.55|4283.55|4282.05|813
1642160100000|2022-01-14 11:35:00|4285.05|4283.55|4284.05|4282.55|4287.05|4285.55|4284.05|4282.55|1614
1642160400000|2022-01-14 11:40:00|4283.75|4282.25|4285.55|4284.05|4285.55|4284.05|4282.05|4280.55|2336
1642160700000|2022-01-14 11:45:00|4285.05|4283.55|4285.55|4284.05|4285.55|4284.05|4283.05|4281.55|2904
1642161000000|2022-01-14 11:50:00|4285.05|4283.55|4284.55|4283.05|4285.05|4283.55|4282.55|4281.05|5966
1642161300000|2022-01-14 11:55:00|4285.05|4283.55|4282.05|4280.55|4285.55|4284.05|4280.55|4279.05|2022
1642161600000|2022-01-14 12:00:00|4282.55|4281.05|4276.55|4275.05|4283.05|4281.55|4276.05|4274.55|3971
1642161900000|2022-01-14 12:05:00|4276.75|4275.25|4274.05|4272.55|4279.05|4277.55|4272.55|4271.05|2749
1642162200000|2022-01-14 12:10:00|4274.55|4273.05|4278.05|4276.55|4278.25|4276.75|4273.55|4272.05|1905
1642162500000|2022-01-14 12:15:00|4278.25|4276.75|4277.05|4275.55|4279.05|4277.55|4277.05|4275.55|2035
1642162800000|2022-01-14 12:20:00|4277.55|4276.05|4276.05|4274.55|4277.55|4276.05|4273.55|4272.05|1973
1642163100000|2022-01-14 12:25:00|4276.55|4275.05|4269.55|4268.05|4276.55|4275.05|4269.55|4268.05|1231
1642163400000|2022-01-14 12:30:00|4269.05|4267.55|4272.05|4270.55|4272.55|4271.05|4268.55|4267.05|2290
1642163700000|2022-01-14 12:35:00|4271.55|4270.05|4268.55|4267.05|4271.75|4270.25|4268.25|4266.75|2271
1642164000000|2022-01-14 12:40:00|4268.54|4267.04|4266.74|4265.24|4268.54|4267.04|4265.54|4264.04|4777
1642164300000|2022-01-14 12:45:00|4266.54|4265.04|4268.54|4267.04|4271.04|4269.54|4266.54|4265.04|3567
1642164600000|2022-01-14 12:50:00|4268.04|4266.54|4268.04|4266.54|4270.04|4268.54|4267.54|4266.04|1511
1642164900000|2022-01-14 12:55:00|4268.54|4267.04|4263.04|4261.54|4269.04|4267.54|4262.54|4261.04|4643
1642165200000|2022-01-14 13:00:00|4263.54|4262.04|4265.54|4264.04|4265.74|4264.24|4256.54|4255.04|10210
1642165500000|2022-01-14 13:05:00|4266.04|4264.54|4267.04|4265.54|4269.54|4268.04|4263.54|4262.04|4081
1642165800000|2022-01-14 13:10:00|4267.54|4266.04|4264.54|4263.04|4267.54|4266.04|4263.04|4261.54|3708
1642166100000|2022-01-14 13:15:00|4264.04|4262.54|4261.04|4259.54|4269.54|4268.04|4261.04|4259.54|5996
1642166400000|2022-01-14 13:20:00|4261.54|4260.04|4263.54|4262.04|4263.54|4262.04|4258.04|4256.54|4440
1642166700000|2022-01-14 13:25:00|4263.04|4261.54|4266.54|4265.04|4267.04|4265.54|4262.04|4260.54|3133
1642167000000|2022-01-14 13:30:00|4266.24|4264.74|4264.74|4263.24|4268.04|4266.54|4263.54|4262.04|3734
1642167300000|2022-01-14 13:35:00|4265.04|4263.54|4265.04|4263.54|4266.74|4265.24|4263.54|4262.04|3066
1642167600000|2022-01-14 13:40:00|4265.54|4264.04|4264.04|4262.54|4268.54|4267.04|4262.54|4261.04|3828
1642167900000|2022-01-14 13:45:00|4264.54|4263.04|4262.04|4260.54|4266.04|4264.54|4260.04|4258.54|3279
1642168200000|2022-01-14 13:50:00|4261.54|4260.04|4263.04|4261.54|4264.04|4262.54|4260.04|4258.54|3345
1642168500000|2022-01-14 13:55:00|4263.24|4261.74|4263.04|4261.54|4264.04|4262.54|4261.04|4259.54|4046
1642168800000|2022-01-14 14:00:00|4262.54|4261.04|4263.04|4261.54|4263.54|4262.04|4258.04|4256.54|4180
1642169100000|2022-01-14 14:05:00|4263.54|4262.04|4267.54|4266.04|4270.54|4269.04|4262.74|4261.24|4132
1642169400000|2022-01-14 14:10:00|4268.04|4266.54|4270.04|4268.54|4271.04|4269.54|4266.04|4264.54|5047
1642169700000|2022-01-14 14:15:00|4270.24|4268.74|4270.54|4269.04|4274.54|4273.04|4270.04|4268.54|6041
1642170000000|2022-01-14 14:20:00|4271.04|4269.54|4270.04|4268.54|4271.54|4270.04|4267.54|4266.04|4530
1642170300000|2022-01-14 14:25:00|4269.54|4268.04|4268.54|4267.04|4270.04|4268.54|4267.04|4265.54|6646
1642170600000|2022-01-14 14:30:00|4268.24|4266.74|4270.04|4268.54|4274.54|4273.04|4266.54|4265.04|9547
1642170900000|2022-01-14 14:35:00|4269.54|4268.04|4283.04|4281.54|4284.54|4283.04|4269.04|4267.54|10474
1642171200000|2022-01-14 14:40:00|4282.54|4281.04|4284.04|4282.54|4287.04|4285.54|4278.04|4276.54|7080
1642171500000|2022-01-14 14:45:00|4284.74|4283.24|4283.04|4281.54|4289.54|4288.04|4282.54|4281.04|6501
1642171800000|2022-01-14 14:50:00|4282.74|4281.24|4284.04|4282.54|4286.04|4284.54|4281.04|4279.54|5078
1642172100000|2022-01-14 14:55:00|4284.24|4282.74|4291.04|4289.54|4292.04|4290.54|4284.04|4282.54|4901
1642172400000|2022-01-14 15:00:00|4291.24|4289.74|4285.04|4283.54|4292.04|4290.54|4283.54|4282.04|7407
1642172700000|2022-01-14 15:05:00|4284.54|4283.04|4286.54|4285.04|4289.74|4288.24|4284.54|4283.04|4217
1642173000000|2022-01-14 15:10:00|4286.25|4284.75|4281.25|4279.75|4288.45|4286.95|4280.75|4279.25|4931
1642173300000|2022-01-14 15:15:00|4281.75|4280.25|4286.75|4285.25|4288.25|4286.75|4281.25|4279.75|3502
1642173600000|2022-01-14 15:20:00|4286.25|4284.75|4279.25|4277.75|4286.75|4285.25|4278.75|4277.25|3387
1642173900000|2022-01-14 15:25:00|4278.95|4277.45|4281.25|4279.75|4283.75|4282.25|4278.75|4277.25|2837
1642174200000|2022-01-14 15:30:00|4281.45|4279.95|4279.75|4278.25|4281.75|4280.25|4277.25|4275.75|3765
1642174500000|2022-01-14 15:35:00|4279.25|4277.75|4276.75|4275.25|4279.75|4278.25|4273.25|4271.75|4697
1642174800000|2022-01-14 15:40:00|4276.95|4275.45|4269.75|4268.25|4277.25|4275.75|4268.75|4267.25|7192
1642175100000|2022-01-14 15:45:00|4269.25|4267.75|4275.25|4273.75|4275.75|4274.25|4268.75|4267.25|7286
1642175400000|2022-01-14 15:50:00|4275.75|4274.25|4276.75|4275.25|4276.75|4275.25|4273.25|4271.75|3817
1642175700000|2022-01-14 15:55:00|4276.45|4274.95|4275.25|4273.75|4277.75|4276.25|4274.75|4273.25|5243
1642176000000|2022-01-14 16:00:00|4275.75|4274.25|4275.45|4273.95|4281.25|4279.75|4273.25|4271.75|4808
1642176300000|2022-01-14 16:05:00|4275.75|4274.25|4272.25|4270.75|4275.75|4274.25|4270.25|4268.75|6418
1642176600000|2022-01-14 16:10:00|4272.75|4271.25|4271.95|4270.45|4273.25|4271.75|4270.75|4269.25|5992
1642176900000|2022-01-14 16:15:00|4271.75|4270.25|4269.25|4267.75|4272.25|4270.75|4268.25|4266.75|8620
1642177200000|2022-01-14 16:20:00|4268.75|4267.25|4270.75|4269.25|4271.25|4269.75|4266.25|4264.75|9393
1642177500000|2022-01-14 16:25:00|4270.25|4268.75|4271.25|4269.75|4274.25|4272.75|4267.75|4266.25|20976
1642177800000|2022-01-14 16:30:00|4272.75|4271.25|4272.25|4270.75|4274.75|4273.25|4268.25|4266.75|28921
1642178100000|2022-01-14 16:35:00|4271.75|4270.25|4273.25|4271.75|4275.25|4273.75|4270.75|4269.25|17250
1642178400000|2022-01-14 16:40:00|4272.75|4271.25|4275.25|4273.75|4277.75|4276.25|4269.75|4268.25|8984
1642178700000|2022-01-14 16:45:00|4275.75|4274.25|4280.75|4279.25|4282.25|4280.75|4274.75|4273.25|5084
1642179000000|2022-01-14 16:50:00|4281.25|4279.75|4280.75|4279.25|4282.25|4280.75|4279.25|4277.75|2761
1642179300000|2022-01-14 16:55:00|4280.25|4278.75|4279.75|4278.25|4282.25|4280.75|4279.25|4277.75|2603
1642179600000|2022-01-14 17:00:00|4279.95|4278.45|4277.75|4276.25|4280.95|4279.45|4277.45|4275.95|1114
1642179900000|2022-01-14 17:05:00|4277.25|4275.75|4280.25|4278.75|4280.25|4278.75|4277.25|4275.75|2357
1642180200000|2022-01-14 17:10:00|4280.75|4279.25|4278.25|4276.75|4282.25|4280.75|4277.25|4275.75|1456
1642180500000|2022-01-14 17:15:00|4278.75|4277.25|4279.25|4277.75|4280.25|4278.75|4277.75|4276.25|916
1642180800000|2022-01-14 17:20:00|4278.75|4277.25|4275.25|4273.75|4278.75|4277.25|4275.25|4273.75|803
1642181100000|2022-01-14 17:25:00|4275.75|4274.25|4277.25|4275.75|4278.25|4276.75|4274.75|4273.25|1137
1642181400000|2022-01-14 17:30:00|4277.75|4276.25|4278.25|4276.75|4278.75|4277.25|4276.75|4275.25|1132
1642181700000|2022-01-14 17:35:00|4278.45|4276.95|4276.75|4275.25|4280.75|4279.25|4275.75|4274.25|2232
1642182000000|2022-01-14 17:40:00|4276.25|4274.75|4274.25|4272.75|4276.25|4274.75|4273.45|4271.95|2968
1642182300000|2022-01-14 17:45:00|4273.75|4272.25|4269.95|4268.45|4274.25|4272.75|4269.25|4267.75|1486
1642182600000|2022-01-14 17:50:00|4270.25|4268.75|4267.75|4266.25|4270.75|4269.25|4267.25|4265.75|884
1642182900000|2022-01-14 17:55:00|4268.25|4266.75|4266.75|4265.25|4268.25|4266.75|4266.25|4264.75|852
1642183200000|2022-01-14 18:00:00|4266.25|4264.75|4269.25|4267.75|4269.75|4268.25|4265.45|4263.95|538
1642183500000|2022-01-14 18:05:00|4268.95|4267.45|4266.75|4265.25|4269.75|4268.25|4266.25|4264.75|941
1642183800000|2022-01-14 18:10:00|4266.25|4264.75|4268.75|4267.25|4269.25|4267.75|4264.25|4262.75|994
1642184100000|2022-01-14 18:15:00|4268.45|4266.95|4268.75|4267.25|4270.25|4268.75|4267.25|4265.75|632
1642184400000|2022-01-14 18:20:00|4268.25|4266.75|4264.25|4262.75|4268.75|4267.25|4264.25|4262.75|1499
1642184700000|2022-01-14 18:25:00|4264.75|4263.25|4267.45|4265.95|4267.75|4266.25|4264.75|4263.25|443
1642185000000|2022-01-14 18:30:00|4267.25|4265.75|4265.75|4264.25|4269.45|4267.95|4265.25|4263.75|410
1642185300000|2022-01-14 18:35:00|4266.25|4264.75|4266.95|4265.45|4267.75|4266.25|4264.75|4263.25|371
1642185600000|2022-01-14 18:40:00|4266.75|4265.25|4270.95|4269.45|4271.75|4270.25|4266.25|4264.75|473
1642185900000|2022-01-14 18:45:00|4270.75|4269.25|4269.95|4268.45|4271.45|4269.95|4268.75|4267.25|375
1642186200000|2022-01-14 18:50:00|4269.75|4268.25|4272.95|4271.45|4273.25|4271.75|4269.75|4268.25|858
1642186500000|2022-01-14 18:55:00|4273.25|4271.75|4275.75|4274.25|4277.25|4275.75|4272.45|4270.95|1490
1642186800000|2022-01-14 19:00:00|4275.25|4273.75|4276.25|4274.75|4279.75|4278.25|4275.25|4273.75|889
1642187100000|2022-01-14 19:05:00|4276.45|4274.95|4275.25|4273.75|4276.75|4275.25|4274.25|4272.75|501
1642187400000|2022-01-14 19:10:00|4274.95|4273.45|4274.75|4273.25|4275.25|4273.75|4272.95|4271.45|883
1642187700000|2022-01-14 19:15:00|4275.25|4273.75|4275.25|4273.75|4276.75|4275.25|4273.25|4271.75|580
1642188000000|2022-01-14 19:20:00|4274.75|4273.25|4276.75|4275.25|4276.95|4275.45|4274.25|4272.75|571
1642188300000|2022-01-14 19:25:00|4276.25|4274.75|4273.25|4271.75|4277.75|4276.25|4272.75|4271.25|956
1642188600000|2022-01-14 19:30:00|4273.45|4271.95|4283.25|4281.75|4284.25|4282.75|4273.25|4271.75|3706
1642188900000|2022-01-14 19:35:00|4282.95|4281.45|4282.25|4280.75|4285.45|4283.95|4282.25|4280.75|1155
1642189200000|2022-01-14 19:40:00|4281.75|4280.25|4279.75|4278.25|4282.45|4280.95|4279.75|4278.25|681
1642189500000|2022-01-14 19:45:00|4279.95|4278.45|4282.75|4281.25|4284.75|4283.25|4279.75|4278.25|954
1642189800000|2022-01-14 19:50:00|4282.95|4281.45|4282.75|4281.25|4285.25|4283.75|4281.75|4280.25|873
1642190100000|2022-01-14 19:55:00|4282.45|4280.95|4280.75|4279.25|4284.25|4282.75|4280.75|4279.25|450
1642190400000|2022-01-14 20:00:00|4280.95|4279.45|4284.25|4282.75|4285.45|4283.95|4280.95|4279.45|766
1642190700000|2022-01-14 20:05:00|4284.75|4283.25|4281.45|4279.95|4285.75|4284.25|4281.25|4279.75|332
1642191000000|2022-01-14 20:10:00|4281.25|4279.75|4283.25|4281.75|4284.75|4283.25|4280.75|4279.25|423
1642191300000|2022-01-14 20:15:00|4283.45|4281.95|4287.75|4286.25|4288.45|4286.95|4282.25|4280.75|1092
1642191600000|2022-01-14 20:20:00|4288.25|4286.75|4290.75|4289.25|4291.25|4289.75|4287.25|4285.75|868
1642191900000|2022-01-14 20:25:00|4290.25|4288.75|4287.75|4286.25|4290.75|4289.25|4287.25|4285.75|1014
1642192200000|2022-01-14 20:30:00|4287.95|4286.45|4291.75|4290.25|4292.25|4290.75|4287.95|4286.45|1128
1642192500000|2022-01-14 20:35:00|4291.25|4289.75|4292.75|4291.25|4294.25|4292.75|4289.25|4287.75|1473
1642192800000|2022-01-14 20:40:00|4292.45|4290.95|4294.75|4293.25|4294.75|4293.25|4291.25|4289.75|1503
1642193100000|2022-01-14 20:45:00|4294.25|4292.75|4291.95|4290.45|4295.75|4294.25|4289.45|4287.95|2075
1642193400000|2022-01-14 20:50:00|4292.25|4290.75|4293.75|4292.25|4296.25|4294.75|4291.95|4290.45|2377
1642193700000|2022-01-14 20:55:00|4293.25|4291.75|4292.25|4290.75|4293.25|4291.75|4288.95|4287.45|4902
1642194000000|2022-01-14 21:00:00|4293.5|4290.5|4297.2|4294.2|4298.2|4295.2|4292.1|4289.1|21192
1642194300000|2022-01-14 21:05:00|4296.4|4293.4|4296.9|4293.9|4297.7|4294.7|4295|4292|0
1642194600000|2022-01-14 21:10:00|4297.2|4294.2|4298.2|4295.2|4299.5|4296.5|4296.9|4293.9|0
1642194900000|2022-01-14 21:15:00|4298.5|4295.5|4299.8|4296.8|4299.8|4296.8|4297.9|4294.9|0
1642195200000|2022-01-14 21:20:00|4300.1|4297.1|4300.6|4297.6|4300.6|4297.6|4299|4296|0
1642195500000|2022-01-14 21:25:00|4300.3|4297.3|4301.1|4298.1|4301.4|4298.4|4300.3|4297.3|0
1642195800000|2022-01-14 21:30:00|4301.2|4298.2|4301.1|4298.1|4301.6|4298.6|4301.1|4298.1|0
1642196100000|2022-01-14 21:35:00|4301.4|4298.4|4301.4|4298.4|4301.6|4298.6|4301.1|4298.1|0
1642196400000|2022-01-14 21:40:00|4301.6|4298.6|4303|4300|4303.2|4300.2|4301.6|4298.6|0
1642196700000|2022-01-14 21:45:00|4303.1|4300.1|4303.5|4300.5|4303.8|4300.8|4302.4|4299.4|0
1642197000000|2022-01-14 21:50:00|4303.2|4300.2|4302.7|4299.7|4303.2|4300.2|4301.6|4298.6|0
1642197300000|2022-01-14 21:55:00|4302.6|4299.6|4303.3|4300.3|4303.9|4300.9|4302.2|4299.2|0
1642374000000|2022-01-16 23:00:00|4308.1|4305.1|4302.7|4299.7|4308.1|4305.1|4300.7|4297.7|0
1642374300000|2022-01-16 23:05:00|4302.8|4299.8|4295.4|4292.4|4302.8|4299.8|4292|4289|0
1642374600000|2022-01-16 23:10:00|4296.1|4293.1|4301|4298|4304.1|4301.1|4295.9|4292.9|0
1642374900000|2022-01-16 23:15:00|4301.2|4298.2|4299.1|4296.1|4302.1|4299.1|4297.5|4294.5|0
1642375200000|2022-01-16 23:20:00|4298.8|4295.8|4298|4295|4299.9|4296.9|4296.7|4293.7|0
1642375500000|2022-01-16 23:25:00|4298.3|4295.3|4299.6|4296.6|4301.9|4298.9|4298.2|4295.2|0
1642375800000|2022-01-16 23:30:00|4300.2|4297.2|4299.2|4296.2|4302|4299|4299|4296|0
1642376100000|2022-01-16 23:35:00|4299.1|4296.1|4301|4298|4302.5|4299.5|4298|4295|0
1642376400000|2022-01-16 23:40:00|4301.1|4298.1|4300.2|4297.2|4302|4299|4299.9|4296.9|0
1642376700000|2022-01-16 23:45:00|4299.9|4296.9|4297|4294|4302.4|4299.4|4295.9|4292.9|0
1642377000000|2022-01-16 23:50:00|4297.1|4294.1|4299.1|4296.1|4299.9|4296.9|4297|4294|0
1642377300000|2022-01-16 23:55:00|4299.2|4296.2|4295.3|4292.3|4300.7|4297.7|4295.1|4292.1|0
1642377600000|2022-01-17 00:00:00|4295.4|4292.4|4292.5|4289.5|4296.7|4293.7|4291|4288|0
1642377900000|2022-01-17 00:05:00|4292.2|4289.2|4296.7|4293.7|4297.5|4294.5|4292.1|4289.1|0
1642378200000|2022-01-17 00:10:00|4296.9|4293.9|4295.1|4292.1|4297.9|4294.9|4293.9|4290.9|0
1642378500000|2022-01-17 00:15:00|4295|4292|4289.2|4287.2|4295.1|4292.1|4285.5|4283.5|584
1642378800000|2022-01-17 00:20:00|4289|4287|4285.5|4283.5|4289|4287|4283.7|4281.7|230
1642379100000|2022-01-17 00:25:00|4285.7|4283.7|4286.7|4284.7|4287.5|4285.5|4283.5|4281.5|141
1642379400000|2022-01-17 00:30:00|4286.5|4284.5|4288.2|4286.2|4291.2|4289.2|4286.2|4284.2|208
1642379700000|2022-01-17 00:35:00|4288.5|4286.5|4285.5|4283.5|4289.5|4287.5|4285.5|4283.5|141
1642380000000|2022-01-17 00:40:00|4285.7|4283.7|4289.7|4287.7|4290|4288|4285.5|4283.5|64
1642380300000|2022-01-17 00:45:00|4289.5|4287.5|4288.2|4286.2|4289.5|4287.5|4287.2|4285.2|26
1642380600000|2022-01-17 00:50:00|4288.5|4286.5|4289.2|4287.2|4289.7|4287.7|4288.2|4286.2|20
1642380900000|2022-01-17 00:55:00|4289.5|4287.5|4289.7|4287.7|4292|4290|4289.5|4287.5|108
1642381200000|2022-01-17 01:00:00|4289.5|4287.5|4287.2|4285.2|4290|4288|4285.2|4283.2|162
1642381500000|2022-01-17 01:05:00|4287.5|4285.5|4286.7|4284.7|4288.5|4286.5|4286|4284|71
1642381800000|2022-01-17 01:10:00|4286.5|4284.5|4286.2|4284.2|4287.2|4285.2|4285.5|4283.5|15
1642382100000|2022-01-17 01:15:00|4286.5|4284.5|4285|4283|4286.5|4284.5|4283.2|4281.2|113
1642382400000|2022-01-17 01:20:00|4284.5|4282.5|4286|4284|4286.5|4284.5|4284.2|4282.2|28
1642382700000|2022-01-17 01:25:00|4286.2|4284.2|4288.2|4286.2|4288.5|4286.5|4285|4283|32
1642383000000|2022-01-17 01:30:00|4288|4286|4287.2|4285.2|4289|4287|4285.7|4283.7|55
1642383300000|2022-01-17 01:35:00|4287.5|4285.5|4283|4281|4288|4286|4283|4281|82
1642383600000|2022-01-17 01:40:00|4283.2|4281.2|4283.5|4281.5|4284.5|4282.5|4282|4280|108
1642383900000|2022-01-17 01:45:00|4283.7|4281.7|4283.5|4281.5|4283.7|4281.7|4281.5|4279.5|120
1642384200000|2022-01-17 01:50:00|4283.2|4281.2|4283|4281|4284|4282|4282.5|4280.5|39
1642384500000|2022-01-17 01:55:00|4283.5|4281.5|4284.2|4282.2|4285.5|4283.5|4282.7|4280.7|82
1642384800000|2022-01-17 02:00:00|4285|4283|4284.7|4282.7|4287|4285|4284.5|4282.5|90
1642385100000|2022-01-17 02:05:00|4285|4283|4283.5|4281.5|4285.5|4283.5|4283.5|4281.5|14
1642385400000|2022-01-17 02:10:00|4283.2|4281.2|4282.5|4280.5|4283.5|4281.5|4282|4280|21
1642385700000|2022-01-17 02:15:00|4282.2|4280.2|4282.5|4280.5|4284.5|4282.5|4280.5|4278.5|41
1642386000000|2022-01-17 02:20:00|4282.2|4280.2|4283.5|4281.5|4284.2|4282.2|4280.2|4278.2|21
1642386300000|2022-01-17 02:25:00|4283|4281|4283.5|4281.5|4284.5|4282.5|4283|4281|9
1642386600000|2022-01-17 02:30:00|4283.7|4281.7|4281.5|4279.5|4284.2|4282.2|4281|4279|29
1642386900000|2022-01-17 02:35:00|4281.2|4279.2|4282.2|4280.2|4283|4281|4281.2|4279.2|23
1642387200000|2022-01-17 02:40:00|4282|4280|4280.5|4278.5|4282.7|4280.7|4280.2|4278.2|16
1642387500000|2022-01-17 02:45:00|4280.2|4278.2|4283.2|4281.2|4283.2|4281.2|4278.7|4276.7|34
1642387800000|2022-01-17 02:50:00|4283|4281|4283|4281|4283|4281|4281.5|4279.5|22
1642388100000|2022-01-17 02:55:00|4283.5|4281.5|4283.2|4281.2|4284|4282|4282.5|4280.5|67
1642388400000|2022-01-17 03:00:00|4283.5|4281.5|4285|4283|4285|4283|4283|4281|11
1642388700000|2022-01-17 03:05:00|4284.7|4282.7|4283.2|4281.2|4285|4283|4282.5|4280.5|28
1642389000000|2022-01-17 03:10:00|4283.5|4281.5|4283.7|4281.7|4284|4282|4283|4281|14
1642389300000|2022-01-17 03:15:00|4284|4282|4284|4282|4284|4282|4283|4281|4
1642389600000|2022-01-17 03:20:00|4283.7|4281.7|4283.7|4281.7|4285.5|4283.5|4283.7|4281.7|24
1642389900000|2022-01-17 03:25:00|4283.5|4281.5|4285.5|4283.5|4286|4284|4283.5|4281.5|9
1642390200000|2022-01-17 03:30:00|4285.7|4283.7|4287|4285|4287.7|4285.7|4285.7|4283.7|30
1642390500000|2022-01-17 03:35:00|4286.2|4284.2|4288.5|4286.5|4288.5|4286.5|4285.2|4283.2|63
1642390800000|2022-01-17 03:40:00|4289|4287|4289.5|4287.5|4289.5|4287.5|4287.2|4285.2|53
1642391100000|2022-01-17 03:45:00|4289.2|4287.2|4290|4288|4290.5|4288.5|4289.2|4287.2|49
1642391400000|2022-01-17 03:50:00|4289.7|4287.7|4290|4288|4290.2|4288.2|4289.5|4287.5|8
1642391700000|2022-01-17 03:55:00|4289.7|4287.7|4288.7|4286.7|4291.5|4289.5|4288|4286|72
1642392000000|2022-01-17 04:00:00|4289|4287|4288|4286|4289.5|4287.5|4287.7|4285.7|17
1642392300000|2022-01-17 04:05:00|4288.2|4286.2|4288|4286|4288.5|4286.5|4287.5|4285.5|18
1642392600000|2022-01-17 04:10:00|4287.7|4285.7|4287.5|4285.5|4288|4286|4287.2|4285.2|3
1642392900000|2022-01-17 04:15:00|4287.7|4285.7|4289.7|4287.7|4290|4288|4287.7|4285.7|61
1642393200000|2022-01-17 04:20:00|4290|4288|4289.5|4287.5|4290.5|4288.5|4289.5|4287.5|49
1642393500000|2022-01-17 04:25:00|4289.7|4287.7|4287|4285|4289.7|4287.7|4287|4285|65
1642393800000|2022-01-17 04:30:00|4286.7|4284.7|4287|4285|4287.2|4285.2|4286|4284|25
1642394100000|2022-01-17 04:35:00|4286.7|4284.7|4284|4282|4287.5|4285.5|4283.5|4281.5|55
1642394400000|2022-01-17 04:40:00|4283.7|4281.7|4284.5|4282.5|4285|4283|4283.5|4281.5|44
1642394700000|2022-01-17 04:45:00|4284.7|4282.7|4285|4283|4285.5|4283.5|4284.2|4282.2|26
1642395000000|2022-01-17 04:50:00|4284.7|4282.7|4284.5|4282.5|4285.5|4283.5|4284.5|4282.5|15
1642395300000|2022-01-17 04:55:00|4284.7|4282.7|4284.5|4282.5|4286|4284|4284|4282|20
1642395600000|2022-01-17 05:00:00|4284.7|4282.7|4284|4282|4284.7|4282.7|4283|4281|17
1642395900000|2022-01-17 05:05:00|4283.7|4281.7|4284.2|4282.2|4285|4283|4283.7|4281.7|14
1642396200000|2022-01-17 05:10:00|4284|4282|4283|4281|4284.2|4282.2|4282.5|4280.5|37
1642396500000|2022-01-17 05:15:00|4283.5|4281.5|4283.5|4281.5|4284|4282|4283.5|4281.5|10
1642396800000|2022-01-17 05:20:00|4283.7|4281.7|4284|4282|4284.7|4282.7|4283.5|4281.5|29
1642397100000|2022-01-17 05:25:00|4284.2|4282.2|4283.5|4281.5|4284.7|4282.7|4283.5|4281.5|5
1642397400000|2022-01-17 05:30:00|4284|4282|4283|4281|4284.5|4282.5|4283|4281|10
1642397700000|2022-01-17 05:35:00|4282.7|4280.7|4281.7|4279.7|4282.7|4280.7|4280|4278|96
1642398000000|2022-01-17 05:40:00|4281.5|4279.5|4280.5|4278.5|4282|4280|4280.2|4278.2|25
1642398300000|2022-01-17 05:45:00|4280.7|4278.7|4280|4278|4281.7|4279.7|4280|4278|27
1642398600000|2022-01-17 05:50:00|4280.5|4278.5|4281.7|4279.7|4282|4280|4280.2|4278.2|18
1642398900000|2022-01-17 05:55:00|4281.5|4279.5|4282.5|4280.5|4282.5|4280.5|4280|4278|41
1642399200000|2022-01-17 06:00:00|4283|4281|4282|4280|4283|4281|4279.5|4277.5|61
1642399500000|2022-01-17 06:05:00|4282.5|4280.5|4283.7|4281.7|4284|4282|4282|4280|33
1642399800000|2022-01-17 06:10:00|4284|4282|4284.2|4282.2|4285|4283|4283.7|4281.7|34
1642400100000|2022-01-17 06:15:00|4284|4282|4284.5|4282.5|4285|4283|4284|4282|7
1642400400000|2022-01-17 06:20:00|4285|4283|4284.5|4282.5|4286.2|4284.2|4284|4282|116
1642400700000|2022-01-17 06:25:00|4284.7|4282.7|4285.2|4283.2|4285.2|4283.2|4283.5|4281.5|224
1642401000000|2022-01-17 06:30:00|4285|4283|4287.7|4285.7|4288.5|4286.5|4285|4283|153
1642401300000|2022-01-17 06:35:00|4288|4286|4289|4287|4290|4288|4288|4286|79
1642401600000|2022-01-17 06:40:00|4288.7|4286.7|4288.7|4286.7|4289|4287|4287|4285|416
1642401900000|2022-01-17 06:45:00|4288.5|4286.5|4289|4287|4290|4288|4288.5|4286.5|139
1642402200000|2022-01-17 06:50:00|4288.5|4286.5|4290.5|4288.5|4290.5|4288.5|4288.5|4286.5|156
1642402500000|2022-01-17 06:55:00|4290|4288|4289.5|4287.5|4290.5|4288.5|4289|4287|210
1642402800000|2022-01-17 07:00:00|4289.25|4287.75|4282.95|4281.45|4289.45|4287.95|4280.75|4279.25|1656
1642403100000|2022-01-17 07:05:00|4283.25|4281.75|4290.25|4288.75|4291.45|4289.95|4283.25|4281.75|966
1642403400000|2022-01-17 07:10:00|4290.95|4289.45|4289.25|4287.75|4291.25|4289.75|4287.75|4286.25|371
1642403700000|2022-01-17 07:15:00|4289.45|4287.95|4286.75|4285.25|4289.75|4288.25|4285.75|4284.25|439
1642404000000|2022-01-17 07:20:00|4287.25|4285.75|4291.45|4289.95|4293.45|4291.95|4287.25|4285.75|600
1642404300000|2022-01-17 07:25:00|4291.25|4289.75|4290.45|4288.95|4292.75|4291.25|4288.75|4287.25|452
1642404600000|2022-01-17 07:30:00|4290.75|4289.25|4290.95|4289.45|4293.25|4291.75|4289.25|4287.75|772
1642404900000|2022-01-17 07:35:00|4291.25|4289.75|4295.75|4294.25|4296.25|4294.75|4290.75|4289.25|997
1642405200000|2022-01-17 07:40:00|4295.95|4294.45|4295.95|4294.45|4297.75|4296.25|4295.25|4293.75|963
1642405500000|2022-01-17 07:45:00|4295.75|4294.25|4295.75|4294.25|4297.25|4295.75|4295.25|4293.75|484
1642405800000|2022-01-17 07:50:00|4295.45|4293.95|4293.75|4292.25|4295.45|4293.95|4291.95|4290.45|596
1642406100000|2022-01-17 07:55:00|4294.25|4292.75|4292.75|4291.25|4296.75|4295.25|4292.75|4291.25|904
1642406400000|2022-01-17 08:00:00|4292.25|4290.75|4286.25|4284.75|4293.75|4292.25|4284.25|4282.75|8049
1642406700000|2022-01-17 08:05:00|4285.75|4284.25|4280.25|4278.75|4285.75|4284.25|4277.75|4276.25|5878
1642407000000|2022-01-17 08:10:00|4280.45|4278.95|4275.25|4273.75|4281.25|4279.75|4274.75|4273.25|5148
1642407300000|2022-01-17 08:15:00|4274.75|4273.25|4279.45|4277.95|4279.75|4278.25|4273.25|4271.75|3749
1642407600000|2022-01-17 08:20:00|4279.75|4278.25|4284.75|4283.25|4285.25|4283.75|4277.75|4276.25|4454
1642407900000|2022-01-17 08:25:00|4284.95|4283.45|4286.25|4284.75|4286.25|4284.75|4282.75|4281.25|2899
1642408200000|2022-01-17 08:30:00|4286.75|4285.25|4283.75|4282.25|4287.75|4286.25|4283.25|4281.75|1941
1642408500000|2022-01-17 08:35:00|4283.25|4281.75|4287.25|4285.75|4288.25|4286.75|4282.75|4281.25|1671
1642408800000|2022-01-17 08:40:00|4287.7|4286.2|4289.7|4288.2|4290.7|4289.2|4286.7|4285.2|2124
1642409100000|2022-01-17 08:45:00|4289.4|4287.9|4289.7|4288.2|4290.7|4289.2|4287.2|4285.7|2207
1642409400000|2022-01-17 08:50:00|4289.2|4287.7|4292.2|4290.7|4293.2|4291.7|4288.2|4286.7|3166
1642409700000|2022-01-17 08:55:00|4292.4|4290.9|4290.7|4289.2|4293.7|4292.2|4289.7|4288.2|1536
1642410000000|2022-01-17 09:00:00|4290.2|4288.7|4290.2|4288.7|4293.2|4291.7|4290.2|4288.7|1490
1642410300000|2022-01-17 09:05:00|4289.7|4288.2|4287.2|4285.7|4290.2|4288.7|4286.2|4284.7|1854
1642410600000|2022-01-17 09:10:00|4287.7|4286.2|4289.2|4287.7|4289.2|4287.7|4286.2|4284.7|1682
1642410900000|2022-01-17 09:15:00|4288.7|4287.2|4291.9|4290.4|4292.7|4291.2|4287.2|4285.7|1826
1642411200000|2022-01-17 09:20:00|4292.2|4290.7|4295.2|4293.7|4296.7|4295.2|4291.4|4289.9|13087
1642411500000|2022-01-17 09:25:00|4295.7|4294.2|4297.7|4296.2|4297.7|4296.2|4294.4|4292.9|3152
1642411800000|2022-01-17 09:30:00|4298.2|4296.7|4300.7|4299.2|4303.2|4301.7|4297.7|4296.2|6682
1642412100000|2022-01-17 09:35:00|4300.2|4298.7|4302.2|4300.7|4302.2|4300.7|4299.7|4298.2|3526
1642412400000|2022-01-17 09:40:00|4302.7|4301.2|4298.7|4297.2|4303.7|4302.2|4298.2|4296.7|4416
1642412700000|2022-01-17 09:45:00|4298.2|4296.7|4298.7|4297.2|4299.7|4298.2|4297.7|4296.2|1898
1642413000000|2022-01-17 09:50:00|4298.9|4297.4|4295.2|4293.7|4299.2|4297.7|4295.2|4293.7|1814
1642413300000|2022-01-17 09:55:00|4295.4|4293.9|4294.7|4293.2|4296.2|4294.7|4293.2|4291.7|1435
1642413600000|2022-01-17 10:00:00|4294.2|4292.7|4296.7|4295.2|4297.7|4296.2|4294.2|4292.7|2014
1642413900000|2022-01-17 10:05:00|4297.2|4295.7|4298.7|4297.2|4299.2|4297.7|4296.2|4294.7|933
1642414200000|2022-01-17 10:10:00|4299.2|4297.7|4298.7|4297.2|4299.2|4297.7|4297.7|4296.2|753
1642414500000|2022-01-17 10:15:00|4298.2|4296.7|4299.2|4297.7|4299.7|4298.2|4298.2|4296.7|887
1642414800000|2022-01-17 10:20:00|4299.4|4297.9|4299.2|4297.7|4300.7|4299.2|4298.7|4297.2|1151
1642415100000|2022-01-17 10:25:00|4299.7|4298.2|4299.7|4298.2|4300.7|4299.2|4298.4|4296.9|3129
1642415400000|2022-01-17 10:30:00|4300.2|4298.7|4298.2|4296.7|4300.7|4299.2|4298.2|4296.7|2345
1642415700000|2022-01-17 10:35:00|4298.7|4297.2|4293.7|4292.2|4299.2|4297.7|4293.2|4291.7|3835
1642416000000|2022-01-17 10:40:00|4293.4|4291.9|4292.7|4291.2|4293.9|4292.4|4291.2|4289.7|2404
1642416300000|2022-01-17 10:45:00|4292.4|4290.9|4290.9|4289.4|4293.7|4292.2|4290.7|4289.2|1693
1642416600000|2022-01-17 10:50:00|4290.7|4289.2|4294.7|4293.2|4295.2|4293.7|4290.2|4288.7|3419
1642416900000|2022-01-17 10:55:00|4294.2|4292.7|4294.7|4293.2|4296.2|4294.7|4294.2|4292.7|3342
1642417200000|2022-01-17 11:00:00|4294.2|4292.7|4294.2|4292.7|4295.7|4294.2|4293.7|4292.2|812
1642417500000|2022-01-17 11:05:00|4294.7|4293.2|4295.7|4294.2|4296.2|4294.7|4294.7|4293.2|1070
1642417800000|2022-01-17 11:10:00|4295.9|4294.4|4297.2|4295.7|4298.7|4297.2|4295.7|4294.2|2581
1642418100000|2022-01-17 11:15:00|4297.4|4295.9|4296.2|4294.7|4298.7|4297.2|4296.2|4294.7|2171
1642418400000|2022-01-17 11:20:00|4296.4|4294.9|4298.7|4297.2|4298.7|4297.2|4296.2|4294.7|1282
1642418700000|2022-01-17 11:25:00|4298.2|4296.7|4298.7|4297.2|4299.7|4298.2|4298.2|4296.7|3243
1642419000000|2022-01-17 11:30:00|4299.2|4297.7|4298.7|4297.2|4299.2|4297.7|4298.7|4297.2|956
1642419300000|2022-01-17 11:35:00|4298.2|4296.7|4296.2|4294.7|4298.2|4296.7|4296.2|4294.7|1539
1642419600000|2022-01-17 11:40:00|4296.7|4295.2|4297.7|4296.2|4297.7|4296.2|4296.2|4294.7|1010
1642419900000|2022-01-17 11:45:00|4298.2|4296.7|4299.7|4298.2|4299.7|4298.2|4298.2|4296.7|783
1642420200000|2022-01-17 11:50:00|4300.2|4298.7|4300.7|4299.2|4301.2|4299.7|4299.7|4298.2|7750
1642420500000|2022-01-17 11:55:00|4300.2|4298.7|4302.2|4300.7|4302.2|4300.7|4300.2|4298.7|2890
1642420800000|2022-01-17 12:00:00|4301.7|4300.2|4304.7|4303.2|4304.7|4303.2|4301.7|4300.2|2740
1642421100000|2022-01-17 12:05:00|4304.4|4302.9|4301.7|4300.2|4304.7|4303.2|4301.2|4299.7|1741
1642421400000|2022-01-17 12:10:00|4301.4|4299.9|4300.7|4299.2|4302.2|4300.7|4300.2|4298.7|1382
1642421700000|2022-01-17 12:15:00|4301.2|4299.7|4300.7|4299.2|4301.2|4299.7|4299.7|4298.2|779
1642422000000|2022-01-17 12:20:00|4300.2|4298.7|4300.2|4298.7|4300.7|4299.2|4299.7|4298.2|490
1642422300000|2022-01-17 12:25:00|4300.7|4299.2|4301.7|4300.2|4301.7|4300.2|4299.9|4298.4|874
1642422600000|2022-01-17 12:30:00|4301.2|4299.7|4299.7|4298.2|4301.7|4300.2|4299.2|4297.7|3008
1642422900000|2022-01-17 12:35:00|4299.2|4297.7|4302.2|4300.7|4302.4|4300.9|4299.2|4297.7|891
1642423200000|2022-01-17 12:40:00|4302.24|4300.74|4302.44|4300.94|4302.74|4301.24|4301.74|4300.24|585
1642423500000|2022-01-17 12:45:00|4302.24|4300.74|4301.74|4300.24|4302.74|4301.24|4301.74|4300.24|1337
1642423800000|2022-01-17 12:50:00|4302.24|4300.74|4304.74|4303.24|4304.74|4303.24|4301.74|4300.24|1420
1642424100000|2022-01-17 12:55:00|4304.94|4303.44|4304.24|4302.74|4305.74|4304.24|4303.74|4302.24|633
1642424400000|2022-01-17 13:00:00|4303.24|4301.74|4301.74|4300.24|4303.74|4302.24|4301.24|4299.74|668
1642424700000|2022-01-17 13:05:00|4301.44|4299.94|4299.24|4297.74|4301.44|4299.94|4298.24|4296.74|1425
1642425000000|2022-01-17 13:10:00|4299.44|4297.94|4301.24|4299.74|4301.44|4299.94|4298.74|4297.24|4822
1642425300000|2022-01-17 13:15:00|4300.74|4299.24|4301.74|4300.24|4301.74|4300.24|4300.44|4298.94|1976
1642425600000|2022-01-17 13:20:00|4301.44|4299.94|4301.44|4299.94|4301.74|4300.24|4300.74|4299.24|476
1642425900000|2022-01-17 13:25:00|4301.24|4299.74|4300.44|4298.94|4302.44|4300.94|4300.24|4298.74|3454
1642426200000|2022-01-17 13:30:00|4300.24|4298.74|4300.24|4298.74|4300.74|4299.24|4299.24|4297.74|1056
1642426500000|2022-01-17 13:35:00|4299.94|4298.44|4300.24|4298.74|4301.24|4299.74|4299.74|4298.24|353
1642426800000|2022-01-17 13:40:00|4300.74|4299.24|4300.24|4298.74|4300.74|4299.24|4299.24|4297.74|275
1642427100000|2022-01-17 13:45:00|4299.74|4298.24|4297.24|4295.74|4300.24|4298.74|4297.24|4295.74|1115
1642427400000|2022-01-17 13:50:00|4297.44|4295.94|4297.74|4296.24|4297.74|4296.24|4296.74|4295.24|766
1642427700000|2022-01-17 13:55:00|4298.24|4296.74|4297.24|4295.74|4299.24|4297.74|4297.24|4295.74|561
1642428000000|2022-01-17 14:00:00|4297.74|4296.24|4299.74|4298.24|4300.24|4298.74|4296.74|4295.24|1812
1642428300000|2022-01-17 14:05:00|4300.24|4298.74|4298.74|4297.24|4301.24|4299.74|4298.24|4296.74|1260
1642428600000|2022-01-17 14:10:00|4298.44|4296.94|4300.74|4299.24|4300.74|4299.24|4297.24|4295.74|2359
1642428900000|2022-01-17 14:15:00|4300.94|4299.44|4299.24|4297.74|4301.74|4300.24|4299.24|4297.74|1588
1642429200000|2022-01-17 14:20:00|4298.74|4297.24|4300.24|4298.74|4300.74|4299.24|4298.74|4297.24|3556
1642429500000|2022-01-17 14:25:00|4300.44|4298.94|4301.74|4300.24|4302.24|4300.74|4300.24|4298.74|1613
1642429800000|2022-01-17 14:30:00|4301.44|4299.94|4301.24|4299.74|4302.24|4300.74|4299.74|4298.24|4300
1642430100000|2022-01-17 14:35:00|4300.94|4299.44|4302.24|4300.74|4303.74|4302.24|4299.74|4298.24|6970
1642430400000|2022-01-17 14:40:00|4301.74|4300.24|4301.24|4299.74|4304.24|4302.74|4301.24|4299.74|2043
1642430700000|2022-01-17 14:45:00|4301.74|4300.24|4298.24|4296.74|4302.24|4300.74|4298.24|4296.74|3747
1642431000000|2022-01-17 14:50:00|4297.74|4296.24|4303.24|4301.74|4303.24|4301.74|4297.74|4296.24|2616
1642431300000|2022-01-17 14:55:00|4302.74|4301.24|4305.74|4304.24|4305.74|4304.24|4300.24|4298.74|3403
1642431600000|2022-01-17 15:00:00|4306.24|4304.74|4302.24|4300.74|4307.24|4305.74|4302.24|4300.74|2863
1642431900000|2022-01-17 15:05:00|4301.74|4300.24|4301.24|4299.74|4303.74|4302.24|4301.24|4299.74|1579
1642432200000|2022-01-17 15:10:00|4300.85|4299.35|4302.05|4300.55|4302.85|4301.35|4300.85|4299.35|2072
1642432500000|2022-01-17 15:15:00|4301.85|4300.35|4303.35|4301.85|4304.35|4302.85|4301.85|4300.35|3582
1642432800000|2022-01-17 15:20:00|4303.85|4302.35|4301.85|4300.35|4303.85|4302.35|4301.85|4300.35|2398
1642433100000|2022-01-17 15:25:00|4301.35|4299.85|4302.35|4300.85|4302.85|4301.35|4301.35|4299.85|2338
1642433400000|2022-01-17 15:30:00|4302.05|4300.55|4302.35|4300.85|4303.35|4301.85|4301.85|4300.35|4791
1642433700000|2022-01-17 15:35:00|4302.85|4301.35|4309.35|4307.85|4309.35|4307.85|4302.85|4301.35|5682
1642434000000|2022-01-17 15:40:00|4309.85|4308.35|4310.35|4308.85|4311.85|4310.35|4309.55|4308.05|5122
1642434300000|2022-01-17 15:45:00|4310.85|4309.35|4308.35|4306.85|4311.35|4309.85|4308.35|4306.85|3335
1642434600000|2022-01-17 15:50:00|4308.85|4307.35|4307.35|4305.85|4308.85|4307.35|4306.85|4305.35|2314
1642434900000|2022-01-17 15:55:00|4307.85|4306.35|4307.85|4306.35|4308.35|4306.85|4307.35|4305.85|2336
1642435200000|2022-01-17 16:00:00|4308.35|4306.85|4307.85|4306.35|4309.35|4307.85|4307.85|4306.35|2594
1642435500000|2022-01-17 16:05:00|4307.35|4305.85|4304.85|4303.35|4307.85|4306.35|4304.85|4303.35|4008
1642435800000|2022-01-17 16:10:00|4305.35|4303.85|4304.35|4302.85|4305.35|4303.85|4303.35|4301.85|4262
1642436100000|2022-01-17 16:15:00|4304.85|4303.35|4304.85|4303.35|4305.35|4303.85|4304.35|4302.85|3721
1642436400000|2022-01-17 16:20:00|4305.05|4303.55|4308.85|4307.35|4308.85|4307.35|4304.85|4303.35|4862
1642436700000|2022-01-17 16:25:00|4309.35|4307.85|4306.35|4304.85|4309.85|4308.35|4305.55|4304.05|10354
1642437000000|2022-01-17 16:30:00|4306.55|4305.05|4303.85|4302.35|4307.05|4305.55|4303.35|4301.85|20753
1642437300000|2022-01-17 16:35:00|4304.35|4302.85|4306.35|4304.85|4307.35|4305.85|4303.85|4302.35|8523
1642437600000|2022-01-17 16:40:00|4306.85|4305.35|4304.85|4303.35|4306.85|4305.35|4304.35|4302.85|3702
1642437900000|2022-01-17 16:45:00|4304.55|4303.05|4304.35|4302.85|4304.85|4303.35|4303.85|4302.35|2443
1642438200000|2022-01-17 16:50:00|4303.85|4302.35|4303.35|4301.85|4304.85|4303.35|4303.35|4301.85|2867
1642438500000|2022-01-17 16:55:00|4303.05|4301.55|4301.85|4300.35|4303.05|4301.55|4301.35|4299.85|1815
1642438800000|2022-01-17 17:00:00|4302.35|4300.85|4300.85|4299.35|4302.35|4300.85|4300.85|4299.35|1204
1642439100000|2022-01-17 17:05:00|4301.35|4299.85|4303.55|4302.05|4303.55|4302.05|4301.35|4299.85|1329
1642439400000|2022-01-17 17:10:00|4303.85|4302.35|4304.35|4302.85|4305.35|4303.85|4303.85|4302.35|716
1642439700000|2022-01-17 17:15:00|4304.85|4303.35|4304.85|4303.35|4304.85|4303.35|4304.35|4302.85|2802
1642440000000|2022-01-17 17:20:00|4304.35|4302.85|4305.35|4303.85|4305.85|4304.35|4303.85|4302.35|489
1642440300000|2022-01-17 17:25:00|4304.85|4303.35|4304.35|4302.85|4305.35|4303.85|4303.55|4302.05|387
1642440600000|2022-01-17 17:30:00|4303.85|4302.35|4303.55|4302.05|4304.85|4303.35|4302.85|4301.35|755
1642440900000|2022-01-17 17:35:00|4303.35|4301.85|4302.85|4301.35|4304.55|4303.05|4302.85|4301.35|635
1642441200000|2022-01-17 17:40:00|4302.35|4300.85|4302.35|4300.85|4303.35|4301.85|4301.85|4300.35|446
1642441500000|2022-01-17 17:45:00|4301.85|4300.35|4302.35|4300.85|4303.05|4301.55|4301.85|4300.35|123
1642441800000|2022-01-17 17:50:00|4302.85|4301.35|4303.85|4302.35|4304.35|4302.85|4302.35|4300.85|1331
1642442100000|2022-01-17 17:55:00|4304.05|4302.55|4303.85|4302.35|4304.35|4302.85|4303.05|4301.55|629
1642442400000|2022-01-17 18:00:00|4303.05|4301.55|4303.85|4302.35|4303.85|4302.35|4302.85|4301.35|297
1642442700000|2022-01-17 18:05:00|4304.35|4302.85|4305.05|4303.55|4305.35|4303.85|4303.85|4302.35|222
1642443000000|2022-01-17 18:10:00|4304.85|4303.35|4304.05|4302.55|4305.05|4303.55|4303.85|4302.35|211
1642443300000|2022-01-17 18:15:00|4303.85|4302.35|4303.35|4301.85|4303.85|4302.35|4302.85|4301.35|133
1642443600000|2022-01-17 18:20:00|4303.05|4301.55|4302.35|4300.85|4303.05|4301.55|4302.35|4300.85|59
1642443900000|2022-01-17 18:25:00|4303.05|4301.55|4302.35|4300.85|4303.05|4301.55|4302.35|4300.85|58
1642444200000|2022-01-17 18:30:00|4301.85|4300.35|4302.35|4300.85|4302.85|4301.35|4301.85|4300.35|71
1642444500000|2022-01-17 18:35:00|4302.85|4301.35|4302.35|4300.85|4302.85|4301.35|4302.35|4300.85|20
1642444800000|2022-01-17 18:40:00|4302.85|4301.35|4303.35|4301.85|4303.85|4302.35|4302.85|4301.35|269
1642445100000|2022-01-17 18:45:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.05|4300.55|115
1642445400000|2022-01-17 18:50:00|4302.05|4300.55|4302.05|4300.55|4302.35|4300.85|4301.85|4300.35|21
1642445700000|2022-01-17 18:55:00|4302.35|4300.85|4302.35|4300.85|4302.85|4301.35|4302.05|4300.55|29
1642446000000|2022-01-17 19:00:00|4301.85|4300.35|4301.85|4300.35|4301.85|4300.35|4301.55|4300.05|24
1642446300000|2022-01-17 19:05:00|||||||||2
1642446900000|2022-01-17 19:15:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|39
1642447200000|2022-01-17 19:20:00|4302.05|4300.55|4302.55|4301.05|4302.55|4301.05|4302.05|4300.55|28
1642447500000|2022-01-17 19:25:00|4302.85|4301.35|4302.85|4301.35|4302.85|4301.35|4302.55|4301.05|22
1642447800000|2022-01-17 19:30:00|4303.05|4301.55|4302.85|4301.35|4303.05|4301.55|4302.85|4301.35|47
1642448100000|2022-01-17 19:35:00|4302.55|4301.05|4302.35|4300.85|4302.55|4301.05|4302.35|4300.85|197
1642448400000|2022-01-17 19:40:00|4301.55|4300.05|4301.35|4299.85|4301.55|4300.05|4301.35|4299.85|93
1642448700000|2022-01-17 19:45:00|4301.85|4300.35|4302.05|4300.55|4302.35|4300.85|4301.85|4300.35|26
1642449000000|2022-01-17 19:50:00|4302.35|4300.85|4302.55|4301.05|4302.55|4301.05|4301.85|4300.35|28
1642449300000|2022-01-17 19:55:00|4302.35|4300.85|4302.35|4300.85|4302.85|4301.35|4301.85|4300.35|22
1642449600000|2022-01-17 20:00:00|4302.05|4300.55|4302.05|4300.55|4302.35|4300.85|4300.85|4299.35|90
1642449900000|2022-01-17 20:05:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.05|4300.55|16
1642450200000|2022-01-17 20:10:00|4302.55|4301.05|4301.55|4300.05|4302.55|4301.05|4301.55|4300.05|64
1642450500000|2022-01-17 20:15:00|4301.85|4300.35|4300.85|4299.35|4301.85|4300.35|4299.55|4298.05|450
1642450800000|2022-01-17 20:20:00|4301.05|4299.55|4300.85|4299.35|4302.35|4300.85|4300.35|4298.85|266
1642451100000|2022-01-17 20:25:00|4300.55|4299.05|4300.35|4298.85|4300.85|4299.35|4300.35|4298.85|75
1642451400000|2022-01-17 20:30:00|||||||||38
1642451700000|2022-01-17 20:35:00|4300.85|4299.35|4301.05|4299.55|4301.35|4299.85|4300.85|4299.35|52
1642452000000|2022-01-17 20:40:00|4300.85|4299.35|4301.35|4299.85|4301.35|4299.85|4300.85|4299.35|11
1642452300000|2022-01-17 20:45:00|4300.85|4299.35|4300.55|4299.05|4300.85|4299.35|4300.05|4298.55|99
1642452600000|2022-01-17 20:50:00|4300.85|4299.35|4300.35|4298.85|4301.35|4299.85|4300.35|4298.85|54
1642452900000|2022-01-17 20:55:00|4300.55|4299.05|4299.05|4297.55|4300.85|4299.35|4299.05|4297.55|396
1642453200000|2022-01-17 21:00:00|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|29214
1642455600000|2022-01-17 21:40:00|4299.8|4296.8|4299.8|4296.8|4299.8|4296.8|4299.8|4296.8|0
1642456500000|2022-01-17 21:55:00|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|0
1642460100000|2022-01-17 22:55:00|4300.1|4297.1|4302.1|4299.1|4302.1|4299.1|4300.1|4297.1|0
1642460400000|2022-01-17 23:00:00|4303.2|4300.2|4299.1|4296.1|4306.4|4303.4|4299|4296|0
1642460700000|2022-01-17 23:05:00|4298.9|4295.9|4299.7|4296.7|4300.4|4297.4|4298.9|4295.9|0
1642461000000|2022-01-17 23:10:00|4299.4|4296.4|4299.1|4296.1|4301.2|4298.2|4299.1|4296.1|0
1642461300000|2022-01-17 23:15:00|4298.9|4295.9|4298.9|4295.9|4299.5|4296.5|4294.9|4291.9|0
1642461600000|2022-01-17 23:20:00|4298.6|4295.6|4298.9|4295.9|4299.4|4296.4|4298.3|4295.3|0
1642461900000|2022-01-17 23:25:00|4298.6|4295.6|4298.6|4295.6|4298.6|4295.6|4296.5|4293.5|0
1642462200000|2022-01-17 23:30:00|4298.7|4295.7|4301|4298|4301|4298|4298.6|4295.6|0
1642462500000|2022-01-17 23:35:00|4300.7|4297.7|4302|4299|4302|4299|4300.4|4297.4|0
1642462800000|2022-01-17 23:40:00|4302.2|4299.2|4300.2|4297.2|4302.6|4299.6|4299.1|4296.1|0
1642463100000|2022-01-17 23:45:00|4300.3|4297.3|4302.8|4299.8|4303.4|4300.4|4299.1|4296.1|0
1642463400000|2022-01-17 23:50:00|4303.1|4300.1|4304.2|4301.2|4304.9|4301.9|4303|4300|0
1642463700000|2022-01-17 23:55:00|4303.9|4300.9|4304.2|4301.2|4304.5|4301.5|4303.5|4300.5|0
1642464000000|2022-01-18 00:00:00|4304.3|4301.3|4303|4300|4305.5|4302.5|4302.6|4299.6|0
1642464300000|2022-01-18 00:05:00|4302.8|4299.8|4303.6|4300.6|4304.4|4301.4|4302.8|4299.8|0
1642464600000|2022-01-18 00:10:00|4303.4|4300.4|4302|4299|4304.9|4301.9|4302|4299|0
1642464900000|2022-01-18 00:15:00|4302.3|4299.3|4303.1|4301.1|4304.1|4302.1|4301.8|4298.8|408
1642465200000|2022-01-18 00:20:00|4303.6|4301.6|4303.3|4301.3|4305.3|4303.3|4302.1|4300.1|196
1642465500000|2022-01-18 00:25:00|4303.1|4301.1|4303.6|4301.6|4304.8|4302.8|4302.1|4300.1|119
1642465800000|2022-01-18 00:30:00|4303.3|4301.3|4303.8|4301.8|4304.6|4302.6|4303.1|4301.1|68
1642466100000|2022-01-18 00:35:00|4304.1|4302.1|4303.1|4301.1|4304.1|4302.1|4302.1|4300.1|111
1642466400000|2022-01-18 00:40:00|4303.6|4301.6|4303.1|4301.1|4303.6|4301.6|4302.1|4300.1|57
1642466700000|2022-01-18 00:45:00|4302.6|4300.6|4303.3|4301.3|4304.1|4302.1|4302.6|4300.6|38
1642467000000|2022-01-18 00:50:00|4303.6|4301.6|4305.6|4303.6|4306.1|4304.1|4303.3|4301.3|58
1642467300000|2022-01-18 00:55:00|4306.1|4304.1|4306.8|4304.8|4307.1|4305.1|4305.3|4303.3|96
1642467600000|2022-01-18 01:00:00|4307.1|4305.1|4306.1|4304.1|4308.1|4306.1|4305.1|4303.1|149
1642467900000|2022-01-18 01:05:00|4305.8|4303.8|4304.1|4302.1|4306.6|4304.6|4303.3|4301.3|56
1642468200000|2022-01-18 01:10:00|4303.6|4301.6|4304.8|4302.8|4304.8|4302.8|4302.8|4300.8|16
1642468500000|2022-01-18 01:15:00|4304.6|4302.6|4302.1|4300.1|4304.8|4302.8|4302.1|4300.1|74
1642468800000|2022-01-18 01:20:00|4301.6|4299.6|4304.1|4302.1|4304.1|4302.1|4301.3|4299.3|128
1642469100000|2022-01-18 01:25:00|4303.6|4301.6|4304.6|4302.6|4305.6|4303.6|4303.6|4301.6|33
1642469400000|2022-01-18 01:30:00|4304.3|4302.3|4303.1|4301.1|4305.3|4303.3|4302.3|4300.3|104
1642469700000|2022-01-18 01:35:00|4302.8|4300.8|4303.8|4301.8|4304.6|4302.6|4302.6|4300.6|239
1642470000000|2022-01-18 01:40:00|4304.1|4302.1|4306.3|4304.3|4306.6|4304.6|4304.1|4302.1|51
1642470300000|2022-01-18 01:45:00|4306.6|4304.6|4306.6|4304.6|4307.1|4305.1|4305.8|4303.8|40
1642470600000|2022-01-18 01:50:00|4307.1|4305.1|4306.6|4304.6|4308.6|4306.6|4306.1|4304.1|46
1642470900000|2022-01-18 01:55:00|4306.8|4304.8|4307.6|4305.6|4309.1|4307.1|4306.6|4304.6|52
1642471200000|2022-01-18 02:00:00|4307.3|4305.3|4306.6|4304.6|4308.1|4306.1|4306.1|4304.1|76
1642471500000|2022-01-18 02:05:00|4306.8|4304.8|4306.1|4304.1|4307.1|4305.1|4305.6|4303.6|48
1642471800000|2022-01-18 02:10:00|4306.3|4304.3|4306.1|4304.1|4307.1|4305.1|4306.1|4304.1|42
1642472100000|2022-01-18 02:15:00|4306.3|4304.3|4306.1|4304.1|4306.6|4304.6|4305.6|4303.6|16
1642472400000|2022-01-18 02:20:00|4306.3|4304.3|4305.8|4303.8|4306.6|4304.6|4305.6|4303.6|9
1642472700000|2022-01-18 02:25:00|4306.1|4304.1|4304.1|4302.1|4306.1|4304.1|4303.6|4301.6|50
1642473000000|2022-01-18 02:30:00|4304.3|4302.3|4305.3|4303.3|4305.6|4303.6|4303.6|4301.6|56
1642473300000|2022-01-18 02:35:00|4305.1|4303.1|4305.1|4303.1|4305.3|4303.3|4304.1|4302.1|12
1642473600000|2022-01-18 02:40:00|4304.6|4302.6|4305.6|4303.6|4305.8|4303.8|4304.6|4302.6|27
1642473900000|2022-01-18 02:45:00|4305.3|4303.3|4307.1|4305.1|4307.1|4305.1|4304.1|4302.1|31
1642474200000|2022-01-18 02:50:00|4307.3|4305.3|4307.1|4305.1|4308.1|4306.1|4306.6|4304.6|45
1642474500000|2022-01-18 02:55:00|4306.8|4304.8|4310.6|4308.6|4312.1|4310.1|4306.8|4304.8|166
1642474800000|2022-01-18 03:00:00|4310.8|4308.8|4309.6|4307.6|4311.3|4309.3|4309.1|4307.1|47
1642475100000|2022-01-18 03:05:00|4309.3|4307.3|4308.6|4306.6|4309.6|4307.6|4308.1|4306.1|38
1642475400000|2022-01-18 03:10:00|4309.1|4307.1|4307.6|4305.6|4309.1|4307.1|4307.1|4305.1|31
1642475700000|2022-01-18 03:15:00|4307.8|4305.8|4308.1|4306.1|4308.6|4306.6|4307.6|4305.6|26
1642476000000|2022-01-18 03:20:00|4308.3|4306.3|4308.6|4306.6|4308.8|4306.8|4307.3|4305.3|53
1642476300000|2022-01-18 03:25:00|4308.3|4306.3|4305.8|4303.8|4308.3|4306.3|4305.1|4303.1|175
1642476600000|2022-01-18 03:30:00|4305.6|4303.6|4303.1|4301.1|4307.1|4305.1|4303.1|4301.1|43
1642476900000|2022-01-18 03:35:00|4302.8|4300.8|4298.8|4296.8|4303.6|4301.6|4298.6|4296.6|239
1642477200000|2022-01-18 03:40:00|4299.1|4297.1|4295.3|4293.3|4299.1|4297.1|4294.1|4292.1|398
1642477500000|2022-01-18 03:45:00|4295.6|4293.6|4293.3|4291.3|4295.6|4293.6|4290.6|4288.6|255
1642477800000|2022-01-18 03:50:00|4293.1|4291.1|4293.3|4291.3|4294.1|4292.1|4292.1|4290.1|175
1642478100000|2022-01-18 03:55:00|4293.1|4291.1|4296.1|4294.1|4296.1|4294.1|4292.8|4290.8|74
1642478400000|2022-01-18 04:00:00|4295.8|4293.8|4297.6|4295.6|4298.3|4296.3|4295.6|4293.6|109
1642478700000|2022-01-18 04:05:00|4298.1|4296.1|4297.1|4295.1|4298.3|4296.3|4296.6|4294.6|43
1642479000000|2022-01-18 04:10:00|4296.8|4294.8|4296.6|4294.6|4297.1|4295.1|4294.6|4292.6|54
1642479300000|2022-01-18 04:15:00|4296.1|4294.1|4291.3|4289.3|4297.1|4295.1|4291.1|4289.1|169
1642479600000|2022-01-18 04:20:00|4291.1|4289.1|4288.1|4286.1|4292.3|4290.3|4286.6|4284.6|208
1642479900000|2022-01-18 04:25:00|4287.8|4285.8|4288.6|4286.6|4289.1|4287.1|4285.1|4283.1|272
1642480200000|2022-01-18 04:30:00|4288.1|4286.1|4285.8|4283.8|4289.1|4287.1|4285.6|4283.6|154
1642480500000|2022-01-18 04:35:00|4286.1|4284.1|4287.6|4285.6|4289.1|4287.1|4285.6|4283.6|59
1642480800000|2022-01-18 04:40:00|4287.8|4285.8|4285.6|4283.6|4288.1|4286.1|4285.1|4283.1|149
1642481100000|2022-01-18 04:45:00|4285.8|4283.8|4282.6|4280.6|4286.1|4284.1|4282.3|4280.3|194
1642481400000|2022-01-18 04:50:00|4282.1|4280.1|4287.6|4285.6|4289.1|4287.1|4282.1|4280.1|256
1642481700000|2022-01-18 04:55:00|4287.8|4285.8|4291.1|4289.1|4291.3|4289.3|4287.6|4285.6|65
1642482000000|2022-01-18 05:00:00|4291.3|4289.3|4286.6|4284.6|4292.1|4290.1|4286.1|4284.1|633
1642482300000|2022-01-18 05:05:00|4287.6|4285.6|4287.1|4285.1|4288.6|4286.6|4286.1|4284.1|127
1642482600000|2022-01-18 05:10:00|4287.3|4285.3|4285.8|4283.8|4288.6|4286.6|4285.6|4283.6|139
1642482900000|2022-01-18 05:15:00|4286.1|4284.1|4287.6|4285.6|4288.1|4286.1|4285.6|4283.6|60
1642483200000|2022-01-18 05:20:00|4288.1|4286.1|4289.6|4287.6|4290.1|4288.1|4287.1|4285.1|179
1642483500000|2022-01-18 05:25:00|4289.3|4287.3|4289.1|4287.1|4289.3|4287.3|4287.1|4285.1|57
1642483800000|2022-01-18 05:30:00|4289.6|4287.6|4286.1|4284.1|4289.6|4287.6|4285.6|4283.6|458
1642484100000|2022-01-18 05:35:00|4285.8|4283.8|4287.1|4285.1|4287.6|4285.6|4285.6|4283.6|80
1642484400000|2022-01-18 05:40:00|4287.6|4285.6|4287.6|4285.6|4287.6|4285.6|4285.6|4283.6|61
1642484700000|2022-01-18 05:45:00|4287.3|4285.3|4286.1|4284.1|4287.6|4285.6|4285.1|4283.1|92
1642485000000|2022-01-18 05:50:00|4285.8|4283.8|4287.3|4285.3|4287.6|4285.6|4285.6|4283.6|53
1642485300000|2022-01-18 05:55:00|4287.1|4285.1|4286.1|4284.1|4287.6|4285.6|4284.8|4282.8|51
1642485600000|2022-01-18 06:00:00|4286.3|4284.3|4287.1|4285.1|4287.6|4285.6|4285.1|4283.1|131
1642485900000|2022-01-18 06:05:00|4287.6|4285.6|4288.6|4286.6|4289.1|4287.1|4287.1|4285.1|88
1642486200000|2022-01-18 06:10:00|4289.1|4287.1|4288.1|4286.1|4289.1|4287.1|4287.6|4285.6|166
1642486500000|2022-01-18 06:15:00|4288.3|4286.3|4288.6|4286.6|4288.6|4286.6|4287.6|4285.6|102
1642486800000|2022-01-18 06:20:00|4289.1|4287.1|4288.1|4286.1|4289.8|4287.8|4287.8|4285.8|64
1642487100000|2022-01-18 06:25:00|4288.3|4286.3|4289.8|4287.8|4290.6|4288.6|4287.8|4285.8|56
1642487400000|2022-01-18 06:30:00|4289.6|4287.6|4288.6|4286.6|4290.1|4288.1|4288.6|4286.6|325
1642487700000|2022-01-18 06:35:00|4288.8|4286.8|4287.1|4285.1|4288.8|4286.8|4286.6|4284.6|87
1642488000000|2022-01-18 06:40:00|4288.1|4286.1|4288.6|4286.6|4288.6|4286.6|4287.6|4285.6|82
1642488300000|2022-01-18 06:45:00|4288.8|4286.8|4289.1|4287.1|4290.1|4288.1|4288.6|4286.6|122
1642488600000|2022-01-18 06:50:00|4288.8|4286.8|4287.1|4285.1|4289.8|4287.8|4286.6|4284.6|163
1642488900000|2022-01-18 06:55:00|4287.6|4285.6|4287.6|4285.6|4287.8|4285.8|4286.6|4284.6|107
1642489200000|2022-01-18 07:00:00|4287.35|4285.85|4284.85|4283.35|4288.85|4287.35|4283.85|4282.35|1913
1642489500000|2022-01-18 07:05:00|4284.35|4282.85|4280.55|4279.05|4287.55|4286.05|4280.35|4278.85|899
1642489800000|2022-01-18 07:10:00|4280.85|4279.35|4281.35|4279.85|4282.55|4281.05|4279.55|4278.05|874
1642490100000|2022-01-18 07:15:00|4281.05|4279.55|4284.85|4283.35|4285.05|4283.55|4280.85|4279.35|1315
1642490400000|2022-01-18 07:20:00|4285.05|4283.55|4283.85|4282.35|4286.35|4284.85|4283.85|4282.35|692
1642490700000|2022-01-18 07:25:00|4284.05|4282.55|4285.55|4284.05|4286.85|4285.35|4283.85|4282.35|919
1642491000000|2022-01-18 07:30:00|4285.85|4284.35|4288.35|4286.85|4288.85|4287.35|4285.85|4284.35|518
1642491300000|2022-01-18 07:35:00|4287.85|4286.35|4287.35|4285.85|4289.55|4288.05|4286.35|4284.85|605
1642491600000|2022-01-18 07:40:00|4286.85|4285.35|4286.35|4284.85|4289.35|4287.85|4285.85|4284.35|1055
1642491900000|2022-01-18 07:45:00|4286.85|4285.35|4284.35|4282.85|4286.85|4285.35|4282.05|4280.55|1578
1642492200000|2022-01-18 07:50:00|4283.85|4282.35|4286.85|4285.35|4286.85|4285.35|4283.35|4281.85|1071
1642492500000|2022-01-18 07:55:00|4286.55|4285.05|4285.85|4284.35|4287.35|4285.85|4283.85|4282.35|1185
1642492800000|2022-01-18 08:00:00|4284.05|4282.55|4275.85|4274.35|4284.85|4283.35|4272.85|4271.35|13186
1642493100000|2022-01-18 08:05:00|4275.35|4273.85|4270.55|4269.05|4275.35|4273.85|4268.85|4267.35|9896
1642493400000|2022-01-18 08:10:00|4270.35|4268.85|4263.85|4262.35|4270.35|4268.85|4259.85|4258.35|11726
1642493700000|2022-01-18 08:15:00|4262.85|4261.35|4260.85|4259.35|4263.85|4262.35|4256.35|4254.85|14421
1642494000000|2022-01-18 08:20:00|4260.35|4258.85|4251.85|4250.35|4262.85|4261.35|4248.85|4247.35|18088
1642494300000|2022-01-18 08:25:00|4251.35|4249.85|4250.85|4249.35|4254.35|4252.85|4246.35|4244.85|12738
1642494600000|2022-01-18 08:30:00|4250.55|4249.05|4252.35|4250.85|4252.85|4251.35|4247.35|4245.85|6973
1642494900000|2022-01-18 08:35:00|4252.05|4250.55|4256.85|4255.35|4258.55|4257.05|4251.35|4249.85|7197
1642495200000|2022-01-18 08:40:00|4257.29|4255.79|4255.79|4254.29|4258.79|4257.29|4251.79|4250.29|6642
1642495500000|2022-01-18 08:45:00|4255.29|4253.79|4253.79|4252.29|4256.79|4255.29|4251.29|4249.79|5864
1642495800000|2022-01-18 08:50:00|4253.29|4251.79|4256.79|4255.29|4257.29|4255.79|4252.49|4250.99|4243
1642496100000|2022-01-18 08:55:00|4256.99|4255.49|4255.29|4253.79|4257.79|4256.29|4254.79|4253.29|3321
1642496400000|2022-01-18 09:00:00|4255.79|4254.29|4252.79|4251.29|4256.79|4255.29|4249.79|4248.29|3896
1642496700000|2022-01-18 09:05:00|4252.49|4250.99|4247.29|4245.79|4252.79|4251.29|4244.29|4242.79|6066
1642497000000|2022-01-18 09:10:00|4247.79|4246.29|4248.29|4246.79|4250.29|4248.79|4246.79|4245.29|3023
1642497300000|2022-01-18 09:15:00|4248.49|4246.99|4241.79|4240.29|4248.49|4246.99|4239.79|4238.29|7558
1642497600000|2022-01-18 09:20:00|4241.99|4240.49|4238.29|4236.79|4244.29|4242.79|4237.29|4235.79|7710
1642497900000|2022-01-18 09:25:00|4238.79|4237.29|4240.29|4238.79|4242.79|4241.29|4235.79|4234.29|11325
1642498200000|2022-01-18 09:30:00|4239.79|4238.29|4242.29|4240.79|4243.79|4242.29|4239.79|4238.29|6690
1642498500000|2022-01-18 09:35:00|4241.99|4240.49|4238.79|4237.29|4242.29|4240.79|4237.79|4236.29|4533
1642498800000|2022-01-18 09:40:00|4238.99|4237.49|4241.29|4239.79|4241.29|4239.79|4233.29|4231.79|9038
1642499100000|2022-01-18 09:45:00|4240.79|4239.29|4249.49|4247.99|4250.29|4248.79|4240.29|4238.79|8960
1642499400000|2022-01-18 09:50:00|4249.79|4248.29|4250.29|4248.79|4253.29|4251.79|4249.29|4247.79|6573
1642499700000|2022-01-18 09:55:00|4250.79|4249.29|4246.79|4245.29|4251.79|4250.29|4245.29|4243.79|5726
1642500000000|2022-01-18 10:00:00|4246.49|4244.99|4246.29|4244.79|4249.79|4248.29|4246.29|4244.79|4331
1642500300000|2022-01-18 10:05:00|4245.79|4244.29|4247.99|4246.49|4248.79|4247.29|4243.29|4241.79|3809
1642500600000|2022-01-18 10:10:00|4248.29|4246.79|4252.49|4250.99|4252.79|4251.29|4247.79|4246.29|3230
1642500900000|2022-01-18 10:15:00|4252.29|4250.79|4250.29|4248.79|4253.29|4251.79|4248.29|4246.79|5705
1642501200000|2022-01-18 10:20:00|4250.79|4249.29|4257.79|4256.29|4257.79|4256.29|4250.79|4249.29|3256
1642501500000|2022-01-18 10:25:00|4257.49|4255.99|4265.79|4264.29|4267.79|4266.29|4257.49|4255.99|12451
1642501800000|2022-01-18 10:30:00|4266.29|4264.79|4262.79|4261.29|4267.79|4266.29|4261.79|4260.29|8530
1642502100000|2022-01-18 10:35:00|4263.29|4261.79|4257.79|4256.29|4263.79|4262.29|4257.79|4256.29|3340
1642502400000|2022-01-18 10:40:00|4258.29|4256.79|4256.29|4254.79|4258.29|4256.79|4253.29|4251.79|3224
1642502700000|2022-01-18 10:45:00|4255.99|4254.49|4256.79|4255.29|4257.79|4256.29|4252.99|4251.49|4825
1642503000000|2022-01-18 10:50:00|4256.99|4255.49|4257.79|4256.29|4259.79|4258.29|4256.79|4255.29|2595
1642503300000|2022-01-18 10:55:00|4257.29|4255.79|4259.79|4258.29|4259.79|4258.29|4254.79|4253.29|2562
1642503600000|2022-01-18 11:00:00|4260.29|4258.79|4252.79|4251.29|4260.29|4258.79|4252.29|4250.79|2025
1642503900000|2022-01-18 11:05:00|4252.49|4250.99|4254.29|4252.79|4255.99|4254.49|4251.29|4249.79|1935
1642504200000|2022-01-18 11:10:00|4254.79|4253.29|4251.29|4249.79|4255.79|4254.29|4250.79|4249.29|3398
1642504500000|2022-01-18 11:15:00|4251.79|4250.29|4257.49|4255.99|4258.79|4257.29|4251.79|4250.29|3099
1642504800000|2022-01-18 11:20:00|4257.79|4256.29|4253.79|4252.29|4258.29|4256.79|4253.29|4251.79|1166
1642505100000|2022-01-18 11:25:00|4254.29|4252.79|4259.79|4258.29|4259.79|4258.29|4253.29|4251.79|2836
1642505400000|2022-01-18 11:30:00|4259.29|4257.79|4259.79|4258.29|4262.29|4260.79|4258.79|4257.29|2811
1642505700000|2022-01-18 11:35:00|4260.29|4258.79|4262.99|4261.49|4264.29|4262.79|4260.29|4258.79|1378
1642506000000|2022-01-18 11:40:00|4262.79|4261.29|4262.29|4260.79|4263.29|4261.79|4261.29|4259.79|1858
1642506300000|2022-01-18 11:45:00|4261.99|4260.49|4264.29|4262.79|4265.29|4263.79|4261.79|4260.29|3356
1642506600000|2022-01-18 11:50:00|4264.79|4263.29|4260.79|4259.29|4264.79|4263.29|4260.29|4258.79|3127
1642506900000|2022-01-18 11:55:00|4261.29|4259.79|4262.29|4260.79|4263.29|4261.79|4260.29|4258.79|4572
1642507200000|2022-01-18 12:00:00|4262.79|4261.29|4260.29|4258.79|4264.29|4262.79|4260.29|4258.79|2413
1642507500000|2022-01-18 12:05:00|4260.49|4258.99|4265.29|4263.79|4265.79|4264.29|4259.29|4257.79|3335
1642507800000|2022-01-18 12:10:00|4264.79|4263.29|4262.79|4261.29|4264.79|4263.29|4260.79|4259.29|1620
1642508100000|2022-01-18 12:15:00|4262.49|4260.99|4261.29|4259.79|4264.79|4263.29|4260.29|4258.79|1300
1642508400000|2022-01-18 12:20:00|4261.79|4260.29|4259.29|4257.79|4263.29|4261.79|4257.29|4255.79|2542
1642508700000|2022-01-18 12:25:00|4259.79|4258.29|4264.49|4262.99|4264.49|4262.99|4259.79|4258.29|1398
1642509000000|2022-01-18 12:30:00|4264.79|4263.29|4262.29|4260.79|4265.29|4263.79|4261.79|4260.29|1836
1642509300000|2022-01-18 12:35:00|4262.49|4260.99|4264.79|4263.29|4265.79|4264.29|4261.79|4260.29|3597
1642509600000|2022-01-18 12:40:00|4264.18|4262.68|4264.18|4262.68|4264.68|4263.18|4262.68|4261.18|2509
1642509900000|2022-01-18 12:45:00|4264.38|4262.88|4266.88|4265.38|4268.68|4267.18|4264.18|4262.68|3060
1642510200000|2022-01-18 12:50:00|4266.68|4265.18|4268.68|4267.18|4269.18|4267.68|4266.18|4264.68|2142
1642510500000|2022-01-18 12:55:00|4267.68|4266.18|4268.38|4266.88|4269.68|4268.18|4267.18|4265.68|2158
1642510800000|2022-01-18 13:00:00|4268.18|4266.68|4267.18|4265.68|4269.18|4267.68|4266.18|4264.68|4226
1642511100000|2022-01-18 13:05:00|4266.68|4265.18|4267.18|4265.68|4268.68|4267.18|4265.38|4263.88|3847
1642511400000|2022-01-18 13:10:00|4267.68|4266.18|4269.18|4267.68|4269.68|4268.18|4267.68|4266.18|7271
1642511700000|2022-01-18 13:15:00|4268.88|4267.38|4265.18|4263.68|4269.18|4267.68|4263.68|4262.18|5487
1642512000000|2022-01-18 13:20:00|4264.68|4263.18|4266.38|4264.88|4269.68|4268.18|4264.18|4262.68|2533
1642512300000|2022-01-18 13:25:00|4266.18|4264.68|4267.18|4265.68|4269.68|4268.18|4266.18|4264.68|3181
1642512600000|2022-01-18 13:30:00|4267.68|4266.18|4269.38|4267.88|4273.18|4271.68|4267.18|4265.68|3505
1642512900000|2022-01-18 13:35:00|4269.18|4267.68|4264.68|4263.18|4270.38|4268.88|4264.68|4263.18|2886
1642513200000|2022-01-18 13:40:00|4265.18|4263.68|4263.68|4262.18|4266.18|4264.68|4263.18|4261.68|2278
1642513500000|2022-01-18 13:45:00|4264.18|4262.68|4267.68|4266.18|4268.68|4267.18|4264.18|4262.68|2275
1642513800000|2022-01-18 13:50:00|4268.18|4266.68|4270.68|4269.18|4270.68|4269.18|4266.68|4265.18|986
1642514100000|2022-01-18 13:55:00|4270.38|4268.88|4271.68|4270.18|4272.18|4270.68|4269.88|4268.38|1472
1642514400000|2022-01-18 14:00:00|4272.18|4270.68|4272.18|4270.68|4273.18|4271.68|4270.68|4269.18|1653
1642514700000|2022-01-18 14:05:00|4272.68|4271.18|4269.88|4268.38|4273.18|4271.68|4269.18|4267.68|1560
1642515000000|2022-01-18 14:10:00|4270.18|4268.68|4267.88|4266.38|4270.68|4269.18|4267.18|4265.68|1217
1642515300000|2022-01-18 14:15:00|4267.68|4266.18|4266.88|4265.38|4270.18|4268.68|4266.88|4265.38|1816
1642515600000|2022-01-18 14:20:00|4267.18|4265.68|4270.18|4268.68|4270.18|4268.68|4266.18|4264.68|4195
1642515900000|2022-01-18 14:25:00|4269.88|4268.38|4269.18|4267.68|4271.18|4269.68|4266.38|4264.88|4662
1642516200000|2022-01-18 14:30:00|4268.88|4267.38|4261.68|4260.18|4268.88|4267.38|4258.68|4257.18|5634
1642516500000|2022-01-18 14:35:00|4261.18|4259.68|4259.18|4257.68|4261.88|4260.38|4257.18|4255.68|8331
1642516800000|2022-01-18 14:40:00|4258.88|4257.38|4265.68|4264.18|4267.18|4265.68|4255.18|4253.68|8033
1642517100000|2022-01-18 14:45:00|4266.18|4264.68|4264.18|4262.68|4266.18|4264.68|4260.18|4258.68|4695
1642517400000|2022-01-18 14:50:00|4263.88|4262.38|4262.68|4261.18|4264.68|4263.18|4259.18|4257.68|5115
1642517700000|2022-01-18 14:55:00|4262.18|4260.68|4268.18|4266.68|4268.68|4267.18|4258.68|4257.18|9807
1642518000000|2022-01-18 15:00:00|4267.68|4266.18|4267.68|4266.18|4268.68|4267.18|4263.18|4261.68|6147
1642518300000|2022-01-18 15:05:00|4267.18|4265.68|4276.68|4275.18|4277.18|4275.68|4266.68|4265.18|7543
1642518600000|2022-01-18 15:10:00|4276.89|4275.39|4277.39|4275.89|4280.39|4278.89|4275.39|4273.89|12608
1642518900000|2022-01-18 15:15:00|4276.89|4275.39|4279.39|4277.89|4284.39|4282.89|4276.89|4275.39|9305
1642519200000|2022-01-18 15:20:00|4278.89|4277.39|4278.09|4276.59|4279.39|4277.89|4274.09|4272.59|6414
1642519500000|2022-01-18 15:25:00|4277.89|4276.39|4279.59|4278.09|4279.89|4278.39|4273.89|4272.39|15292
1642519800000|2022-01-18 15:30:00|4279.39|4277.89|4266.39|4264.89|4279.39|4277.89|4265.89|4264.39|12211
1642520100000|2022-01-18 15:35:00|4266.89|4265.39|4260.89|4259.39|4266.89|4265.39|4259.89|4258.39|12629
1642520400000|2022-01-18 15:40:00|4260.39|4258.89|4268.39|4266.89|4268.89|4267.39|4259.89|4258.39|5486
1642520700000|2022-01-18 15:45:00|4268.59|4267.09|4267.89|4266.39|4270.89|4269.39|4264.89|4263.39|12538
1642521000000|2022-01-18 15:50:00|4267.39|4265.89|4262.89|4261.39|4268.39|4266.89|4260.89|4259.39|5096
1642521300000|2022-01-18 15:55:00|4262.59|4261.09|4267.39|4265.89|4267.89|4266.39|4261.59|4260.09|8210
1642521600000|2022-01-18 16:00:00|4267.59|4266.09|4267.39|4265.89|4269.39|4267.89|4264.39|4262.89|5480
1642521900000|2022-01-18 16:05:00|4267.09|4265.59|4265.39|4263.89|4269.39|4267.89|4262.39|4260.89|8679
1642522200000|2022-01-18 16:10:00|4265.09|4263.59|4266.89|4265.39|4266.89|4265.39|4263.89|4262.39|5668
1642522500000|2022-01-18 16:15:00|4266.39|4264.89|4271.39|4269.89|4272.39|4270.89|4266.39|4264.89|9193
1642522800000|2022-01-18 16:20:00|4270.89|4269.39|4267.89|4266.39|4271.89|4270.39|4267.89|4266.39|5599
1642523100000|2022-01-18 16:25:00|4267.59|4266.09|4264.89|4263.39|4271.39|4269.89|4263.89|4262.39|18986
1642523400000|2022-01-18 16:30:00|4264.39|4262.89|4257.89|4256.39|4265.89|4264.39|4255.39|4253.89|40271
1642523700000|2022-01-18 16:35:00|4258.39|4256.89|4262.89|4261.39|4263.39|4261.89|4257.39|4255.89|19029
1642524000000|2022-01-18 16:40:00|4262.39|4260.89|4262.59|4261.09|4264.89|4263.39|4261.89|4260.39|7680
1642524300000|2022-01-18 16:45:00|4262.39|4260.89|4267.39|4265.89|4267.39|4265.89|4262.39|4260.89|4264
1642524600000|2022-01-18 16:50:00|4267.09|4265.59|4268.39|4266.89|4271.39|4269.89|4267.09|4265.59|4819
1642524900000|2022-01-18 16:55:00|4268.09|4266.59|4268.39|4266.89|4269.39|4267.89|4266.89|4265.39|2817
1642525200000|2022-01-18 17:00:00|4267.89|4266.39|4260.39|4258.89|4268.89|4267.39|4259.89|4258.39|3727
1642525500000|2022-01-18 17:05:00|4259.89|4258.39|4262.39|4260.89|4262.89|4261.39|4258.39|4256.89|2371
1642525800000|2022-01-18 17:10:00|4262.89|4261.39|4264.39|4262.89|4264.39|4262.89|4259.89|4258.39|1756
1642526100000|2022-01-18 17:15:00|4264.09|4262.59|4264.59|4263.09|4265.89|4264.39|4260.39|4258.89|1431
1642526400000|2022-01-18 17:20:00|4264.89|4263.39|4259.09|4257.59|4265.39|4263.89|4258.39|4256.89|1385
1642526700000|2022-01-18 17:25:00|4259.39|4257.89|4260.39|4258.89|4260.39|4258.89|4257.09|4255.59|2077
1642527000000|2022-01-18 17:30:00|4259.89|4258.39|4259.39|4257.89|4259.89|4258.39|4254.89|4253.39|3082
1642527300000|2022-01-18 17:35:00|4258.89|4257.39|4256.59|4255.09|4259.39|4257.89|4254.89|4253.39|1389
1642527600000|2022-01-18 17:40:00|4256.39|4254.89|4255.89|4254.39|4259.39|4257.89|4255.89|4254.39|3646
1642527900000|2022-01-18 17:45:00|4256.39|4254.89|4251.39|4249.89|4257.89|4256.39|4250.89|4249.39|2715
1642528200000|2022-01-18 17:50:00|4251.89|4250.39|4251.59|4250.09|4254.89|4253.39|4251.09|4249.59|1620
1642528500000|2022-01-18 17:55:00|4251.89|4250.39|4251.89|4250.39|4254.39|4252.89|4250.39|4248.89|973
1642528800000|2022-01-18 18:00:00|4252.39|4250.89|4252.89|4251.39|4253.89|4252.39|4250.39|4248.89|1338
1642529100000|2022-01-18 18:05:00|4252.59|4251.09|4251.89|4250.39|4252.59|4251.09|4248.89|4247.39|1527
1642529400000|2022-01-18 18:10:00|4251.39|4249.89|4255.09|4253.59|4255.59|4254.09|4250.89|4249.39|1725
1642529700000|2022-01-18 18:15:00|4254.89|4253.39|4256.39|4254.89|4258.09|4256.59|4254.09|4252.59|1523
1642530000000|2022-01-18 18:20:00|4256.09|4254.59|4253.39|4251.89|4256.39|4254.89|4252.39|4250.89|776
1642530300000|2022-01-18 18:25:00|4253.59|4252.09|4253.39|4251.89|4253.89|4252.39|4251.39|4249.89|687
1642530600000|2022-01-18 18:30:00|4253.09|4251.59|4254.39|4252.89|4254.59|4253.09|4251.39|4249.89|604
1642530900000|2022-01-18 18:35:00|4253.89|4252.39|4257.39|4255.89|4257.89|4256.39|4253.89|4252.39|651
1642531200000|2022-01-18 18:40:00|4257.09|4255.59|4259.89|4258.39|4260.89|4259.39|4256.39|4254.89|799
1642531500000|2022-01-18 18:45:00|4259.39|4257.89|4257.89|4256.39|4261.89|4260.39|4256.89|4255.39|957
1642531800000|2022-01-18 18:50:00|4257.59|4256.09|4258.89|4257.39|4260.39|4258.89|4257.39|4255.89|494
1642532100000|2022-01-18 18:55:00|4259.09|4257.59|4261.39|4259.89|4262.39|4260.89|4258.39|4256.89|615
1642532400000|2022-01-18 19:00:00|4261.09|4259.59|4261.89|4260.39|4263.89|4262.39|4260.89|4259.39|1255
1642532700000|2022-01-18 19:05:00|4262.09|4260.59|4261.39|4259.89|4264.09|4262.59|4261.39|4259.89|344
1642533000000|2022-01-18 19:10:00|4261.59|4260.09|4259.89|4258.39|4262.89|4261.39|4259.89|4258.39|473
1642533300000|2022-01-18 19:15:00|4260.39|4258.89|4262.39|4260.89|4262.89|4261.39|4259.39|4257.89|527
1642533600000|2022-01-18 19:20:00|4262.89|4261.39|4259.89|4258.39|4262.89|4261.39|4258.89|4257.39|335
1642533900000|2022-01-18 19:25:00|4260.09|4258.59|4260.89|4259.39|4260.89|4259.39|4257.39|4255.89|580
1642534200000|2022-01-18 19:30:00|4260.39|4258.89|4265.39|4263.89|4266.89|4265.39|4260.39|4258.89|1079
1642534500000|2022-01-18 19:35:00|4265.89|4264.39|4266.89|4265.39|4268.39|4266.89|4265.39|4263.89|896
1642534800000|2022-01-18 19:40:00|4267.09|4265.59|4266.89|4265.39|4268.39|4266.89|4266.59|4265.09|612
1642535100000|2022-01-18 19:45:00|4266.59|4265.09|4270.39|4268.89|4271.09|4269.59|4266.39|4264.89|1133
1642535400000|2022-01-18 19:50:00|4270.59|4269.09|4273.39|4271.89|4273.89|4272.39|4270.39|4268.89|656
1642535700000|2022-01-18 19:55:00|4273.89|4272.39|4270.39|4268.89|4273.89|4272.39|4270.39|4268.89|693
1642536000000|2022-01-18 20:00:00|4270.59|4269.09|4267.39|4265.89|4270.89|4269.39|4266.89|4265.39|580
1642536300000|2022-01-18 20:05:00|4267.89|4266.39|4265.39|4263.89|4268.39|4266.89|4265.39|4263.89|616
1642536600000|2022-01-18 20:10:00|4264.89|4263.39|4265.39|4263.89|4267.39|4265.89|4264.39|4262.89|532
1642536900000|2022-01-18 20:15:00|4265.09|4263.59|4258.39|4256.89|4265.09|4263.59|4256.89|4255.39|1919
1642537200000|2022-01-18 20:20:00|4258.09|4256.59|4261.39|4259.89|4261.89|4260.39|4257.39|4255.89|556
1642537500000|2022-01-18 20:25:00|4261.09|4259.59|4259.89|4258.39|4261.89|4260.39|4259.39|4257.89|765
1642537800000|2022-01-18 20:30:00|4259.59|4258.09|4257.39|4255.89|4260.39|4258.89|4257.39|4255.89|1072
1642538100000|2022-01-18 20:35:00|4257.59|4256.09|4256.39|4254.89|4257.89|4256.39|4255.09|4253.59|1113
1642538400000|2022-01-18 20:40:00|4256.09|4254.59|4252.39|4250.89|4256.89|4255.39|4251.89|4250.39|1210
1642538700000|2022-01-18 20:45:00|4252.89|4251.39|4257.39|4255.89|4257.39|4255.89|4252.89|4251.39|1112
1642539000000|2022-01-18 20:50:00|4256.39|4254.89|4250.39|4248.89|4260.89|4259.39|4249.89|4248.39|2928
1642539300000|2022-01-18 20:55:00|4249.89|4248.39|4261.59|4260.09|4261.89|4260.39|4249.89|4248.39|3789
1642539600000|2022-01-18 21:00:00|4262.44|4259.44|4260.04|4257.04|4263.24|4260.24|4256.84|4253.84|17701
1642539900000|2022-01-18 21:05:00|4259.54|4256.54|4259.54|4256.54|4260.44|4257.44|4257.94|4254.94|0
1642540200000|2022-01-18 21:10:00|4259.24|4256.24|4261.94|4258.94|4262.44|4259.44|4258.94|4255.94|0
1642540500000|2022-01-18 21:15:00|4261.64|4258.64|4262.54|4259.54|4263.74|4260.74|4261.34|4258.34|0
1642540800000|2022-01-18 21:20:00|4262.74|4259.74|4265.14|4262.14|4265.64|4262.64|4262.74|4259.74|0
1642541100000|2022-01-18 21:25:00|4264.94|4261.94|4263.24|4260.24|4265.94|4262.94|4263.24|4260.24|0
1642541400000|2022-01-18 21:30:00|4263.54|4260.54|4263.24|4260.24|4263.74|4260.74|4262.74|4259.74|0
1642541700000|2022-01-18 21:35:00|4263.34|4260.34|4263.54|4260.54|4263.74|4260.74|4262.74|4259.74|0
1642542000000|2022-01-18 21:40:00|4263.34|4260.34|4265.94|4262.94|4266.04|4263.04|4263.24|4260.24|0
1642542300000|2022-01-18 21:45:00|4266.14|4263.14|4267.24|4264.24|4267.74|4264.74|4266.14|4263.14|0
1642542600000|2022-01-18 21:50:00|4266.74|4263.74|4266.74|4263.74|4267.34|4264.34|4265.64|4262.64|0
1642542900000|2022-01-18 21:55:00|4266.94|4263.94|4266.74|4263.74|4267.74|4264.74|4266.34|4263.34|0
1642543200000|2022-01-18 22:00:00|4266.84|4263.84|4266.94|4263.94|4267.04|4264.04|4266.54|4263.54|0
1642543500000|2022-01-18 22:05:00|4267.04|4264.04|4266.74|4263.74|4267.04|4264.04|4266.74|4263.74|0
1642543800000|2022-01-18 22:10:00|4266.84|4263.84|4266.84|4263.84|4266.94|4263.94|4266.74|4263.74|0
1642544100000|2022-01-18 22:15:00|4266.94|4263.94|4266.64|4263.64|4267.04|4264.04|4266.64|4263.64|0
1642544400000|2022-01-18 22:20:00|4266.74|4263.74|4267.04|4264.04|4267.14|4264.14|4266.74|4263.74|0
1642544700000|2022-01-18 22:25:00|4267.14|4264.14|4267.04|4264.04|4267.14|4264.14|4267.04|4264.04|0
1642545300000|2022-01-18 22:35:00|4267.14|4264.14|4267.04|4264.04|4267.14|4264.14|4267.04|4264.04|0
1642545600000|2022-01-18 22:40:00|4266.94|4263.94|4266.84|4263.84|4266.94|4263.94|4266.84|4263.84|0
1642545900000|2022-01-18 22:45:00|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|0
1642546200000|2022-01-18 22:50:00|4266.84|4263.84|4266.84|4263.84|4266.94|4263.94|4266.84|4263.84|0
1642546500000|2022-01-18 22:55:00|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|4266.84|4263.84|0
1642546800000|2022-01-18 23:00:00|4269.54|4266.54|4268.54|4265.54|4270.34|4267.34|4266.34|4263.34|0
1642547100000|2022-01-18 23:05:00|4268.74|4265.74|4268.04|4265.04|4268.94|4265.94|4266.94|4263.94|0
1642547400000|2022-01-18 23:10:00|4268.34|4265.34|4269.94|4266.94|4271.04|4268.04|4267.74|4264.74|0
1642547700000|2022-01-18 23:15:00|4269.64|4266.64|4265.14|4262.14|4269.64|4266.64|4265.14|4262.14|0
1642548000000|2022-01-18 23:20:00|4265.64|4262.64|4266.14|4263.14|4267.74|4264.74|4264.34|4261.34|0
1642548300000|2022-01-18 23:25:00|4266.44|4263.44|4265.34|4262.34|4267.54|4264.54|4265.34|4262.34|0
1642548600000|2022-01-18 23:30:00|4265.64|4262.64|4262.94|4259.94|4266.14|4263.14|4261.34|4258.34|0
1642548900000|2022-01-18 23:35:00|4263.24|4260.24|4261.64|4258.64|4263.24|4260.24|4260.84|4257.84|0
1642549200000|2022-01-18 23:40:00|4261.34|4258.34|4260.94|4257.94|4263.14|4260.14|4260.84|4257.84|0
1642549500000|2022-01-18 23:45:00|4260.84|4257.84|4261.14|4258.14|4262.44|4259.44|4260.84|4257.84|0
1642549800000|2022-01-18 23:50:00|4261.34|4258.34|4260.04|4257.04|4261.34|4258.34|4258.14|4255.14|0
1642550100000|2022-01-18 23:55:00|4260.14|4257.14|4257.74|4254.74|4260.14|4257.14|4257.34|4254.34|0
1642550400000|2022-01-19 00:00:00|4257.94|4254.94|4261.34|4258.34|4261.94|4258.94|4257.34|4254.34|0
1642550700000|2022-01-19 00:05:00|4261.64|4258.64|4260.34|4257.34|4262.74|4259.74|4258.94|4255.94|0
1642551000000|2022-01-19 00:10:00|4259.74|4256.74|4256.34|4253.34|4260.04|4257.04|4255.74|4252.74|0
1642551300000|2022-01-19 00:15:00|4256.14|4253.14|4253.14|4251.14|4257.14|4254.14|4250.84|4248.84|280
1642551600000|2022-01-19 00:20:00|4252.84|4250.84|4256.34|4254.34|4256.64|4254.64|4252.14|4250.14|128
1642551900000|2022-01-19 00:25:00|4256.64|4254.64|4256.34|4254.34|4258.84|4256.84|4255.64|4253.64|86
1642552200000|2022-01-19 00:30:00|4256.14|4254.14|4256.84|4254.84|4258.34|4256.34|4255.84|4253.84|76
1642552500000|2022-01-19 00:35:00|4257.14|4255.14|4255.84|4253.84|4257.14|4255.14|4254.64|4252.64|87
1642552800000|2022-01-19 00:40:00|4256.14|4254.14|4254.64|4252.64|4256.64|4254.64|4253.84|4251.84|131
1642553100000|2022-01-19 00:45:00|4254.84|4252.84|4250.34|4248.34|4255.34|4253.34|4249.84|4247.84|169
1642553400000|2022-01-19 00:50:00|4250.64|4248.64|4248.84|4246.84|4251.64|4249.64|4245.14|4243.14|726
1642553700000|2022-01-19 00:55:00|4248.64|4246.64|4249.34|4247.34|4250.14|4248.14|4247.64|4245.64|76
1642554000000|2022-01-19 01:00:00|4249.84|4247.84|4254.84|4252.84|4255.64|4253.64|4249.84|4247.84|164
1642554300000|2022-01-19 01:05:00|4255.14|4253.14|4259.14|4257.14|4261.14|4259.14|4253.84|4251.84|134
1642554600000|2022-01-19 01:10:00|4259.34|4257.34|4261.64|4259.64|4263.14|4261.14|4259.34|4257.34|144
1642554900000|2022-01-19 01:15:00|4262.14|4260.14|4261.14|4259.14|4265.14|4263.14|4261.14|4259.14|568
1642555200000|2022-01-19 01:20:00|4260.64|4258.64|4260.14|4258.14|4260.64|4258.64|4259.64|4257.64|53
1642555500000|2022-01-19 01:25:00|4260.34|4258.34|4262.64|4260.64|4263.84|4261.84|4260.34|4258.34|117
1642555800000|2022-01-19 01:30:00|4262.84|4260.84|4262.64|4260.64|4265.14|4263.14|4262.64|4260.64|96
1642556100000|2022-01-19 01:35:00|4262.84|4260.84|4261.14|4259.14|4264.64|4262.64|4261.14|4259.14|338
1642556400000|2022-01-19 01:40:00|4261.34|4259.34|4259.84|4257.84|4264.14|4262.14|4259.64|4257.64|217
1642556700000|2022-01-19 01:45:00|4260.14|4258.14|4256.64|4254.64|4263.64|4261.64|4255.14|4253.14|339
1642557000000|2022-01-19 01:50:00|4256.34|4254.34|4254.14|4252.14|4259.14|4257.14|4253.34|4251.34|359
1642557300000|2022-01-19 01:55:00|4254.34|4252.34|4257.34|4255.34|4257.64|4255.64|4253.84|4251.84|253
1642557600000|2022-01-19 02:00:00|4257.64|4255.64|4259.64|4257.64|4260.14|4258.14|4257.14|4255.14|305
1642557900000|2022-01-19 02:05:00|4259.84|4257.84|4262.14|4260.14|4263.84|4261.84|4259.64|4257.64|269
1642558200000|2022-01-19 02:10:00|4261.64|4259.64|4264.84|4262.84|4265.14|4263.14|4261.64|4259.64|236
1642558500000|2022-01-19 02:15:00|4265.14|4263.14|4264.34|4262.34|4267.14|4265.14|4263.84|4261.84|310
1642558800000|2022-01-19 02:20:00|4264.14|4262.14|4263.64|4261.64|4265.14|4263.14|4262.64|4260.64|224
1642559100000|2022-01-19 02:25:00|4263.34|4261.34|4265.64|4263.64|4266.64|4264.64|4263.14|4261.14|320
1642559400000|2022-01-19 02:30:00|4265.14|4263.14|4261.64|4259.64|4265.84|4263.84|4261.34|4259.34|78
1642559700000|2022-01-19 02:35:00|4261.34|4259.34|4258.34|4256.34|4261.64|4259.64|4257.84|4255.84|102
1642560000000|2022-01-19 02:40:00|4258.14|4256.14|4254.64|4252.64|4259.64|4257.64|4254.14|4252.14|150
1642560300000|2022-01-19 02:45:00|4254.84|4252.84|4249.14|4247.14|4255.64|4253.64|4248.14|4246.14|385
1642560600000|2022-01-19 02:50:00|4248.84|4246.84|4247.34|4245.34|4250.84|4248.84|4246.14|4244.14|156
1642560900000|2022-01-19 02:55:00|4247.64|4245.64|4249.84|4247.84|4251.14|4249.14|4247.14|4245.14|117
1642561200000|2022-01-19 03:00:00|4250.14|4248.14|4248.14|4246.14|4250.34|4248.34|4247.34|4245.34|143
1642561500000|2022-01-19 03:05:00|4248.64|4246.64|4244.14|4242.14|4249.14|4247.14|4244.14|4242.14|272
1642561800000|2022-01-19 03:10:00|4244.34|4242.34|4244.64|4242.64|4247.14|4245.14|4243.64|4241.64|147
1642562100000|2022-01-19 03:15:00|4244.34|4242.34|4248.64|4246.64|4250.84|4248.84|4244.14|4242.14|130
1642562400000|2022-01-19 03:20:00|4248.84|4246.84|4244.14|4242.14|4248.84|4246.84|4244.14|4242.14|116
1642562700000|2022-01-19 03:25:00|4243.84|4241.84|4244.64|4242.64|4245.14|4243.14|4243.64|4241.64|114
1642563000000|2022-01-19 03:30:00|4244.34|4242.34|4241.84|4239.84|4246.84|4244.84|4241.84|4239.84|176
1642563300000|2022-01-19 03:35:00|4242.14|4240.14|4241.14|4239.14|4243.84|4241.84|4240.64|4238.64|114
1642563600000|2022-01-19 03:40:00|4241.34|4239.34|4239.64|4237.64|4241.64|4239.64|4237.14|4235.14|318
1642563900000|2022-01-19 03:45:00|4239.34|4237.34|4236.84|4234.84|4239.64|4237.64|4236.64|4234.64|214
1642564200000|2022-01-19 03:50:00|4237.14|4235.14|4238.84|4236.84|4239.64|4237.64|4236.64|4234.64|77
1642564500000|2022-01-19 03:55:00|4239.14|4237.14|4241.64|4239.64|4242.14|4240.14|4238.64|4236.64|149
1642564800000|2022-01-19 04:00:00|4241.14|4239.14|4244.14|4242.14|4244.14|4242.14|4240.64|4238.64|98
1642565100000|2022-01-19 04:05:00|4243.84|4241.84|4243.64|4241.64|4244.14|4242.14|4243.14|4241.14|106
1642565400000|2022-01-19 04:10:00|4243.14|4241.14|4242.14|4240.14|4244.14|4242.14|4242.14|4240.14|117
1642565700000|2022-01-19 04:15:00|4241.84|4239.84|4238.84|4236.84|4242.64|4240.64|4238.64|4236.64|219
1642566000000|2022-01-19 04:20:00|4239.14|4237.14|4239.84|4237.84|4240.64|4238.64|4238.84|4236.84|89
1642566300000|2022-01-19 04:25:00|4240.14|4238.14|4243.14|4241.14|4243.64|4241.64|4240.14|4238.14|62
1642566600000|2022-01-19 04:30:00|4243.64|4241.64|4243.64|4241.64|4245.34|4243.34|4243.14|4241.14|51
1642566900000|2022-01-19 04:35:00|4243.14|4241.14|4242.64|4240.64|4243.84|4241.84|4241.64|4239.64|44
1642567200000|2022-01-19 04:40:00|4242.84|4240.84|4241.34|4239.34|4243.64|4241.64|4241.14|4239.14|50
1642567500000|2022-01-19 04:45:00|4241.64|4239.64|4240.14|4238.14|4243.14|4241.14|4240.14|4238.14|42
1642567800000|2022-01-19 04:50:00|4239.64|4237.64|4237.34|4235.34|4240.14|4238.14|4236.84|4234.84|146
1642568100000|2022-01-19 04:55:00|4237.64|4235.64|4234.14|4232.14|4238.64|4236.64|4233.64|4231.64|249
1642568400000|2022-01-19 05:00:00|4233.84|4231.84|4233.64|4231.64|4234.34|4232.34|4232.64|4230.64|903
1642568700000|2022-01-19 05:05:00|4233.84|4231.84|4233.14|4231.14|4236.14|4234.14|4232.64|4230.64|419
1642569000000|2022-01-19 05:10:00|4233.64|4231.64|4234.14|4232.14|4234.14|4232.14|4231.64|4229.64|157
1642569300000|2022-01-19 05:15:00|4233.84|4231.84|4232.64|4230.64|4234.14|4232.14|4232.64|4230.64|305
1642569600000|2022-01-19 05:20:00|4232.34|4230.34|4232.64|4230.64|4233.34|4231.34|4231.64|4229.64|147
1642569900000|2022-01-19 05:25:00|4232.34|4230.34|4232.14|4230.14|4233.64|4231.64|4232.14|4230.14|85
1642570200000|2022-01-19 05:30:00|4232.34|4230.34|4230.64|4228.64|4234.34|4232.34|4230.64|4228.64|244
1642570500000|2022-01-19 05:35:00|4230.34|4228.34|4231.84|4229.84|4233.64|4231.64|4230.34|4228.34|80
1642570800000|2022-01-19 05:40:00|4232.14|4230.14|4230.14|4228.14|4232.14|4230.14|4230.14|4228.14|193
1642571100000|2022-01-19 05:45:00|4230.34|4228.34|4227.14|4225.14|4231.34|4229.34|4227.14|4225.14|202
1642571400000|2022-01-19 05:50:00|4226.84|4224.84|4228.64|4226.64|4231.14|4229.14|4226.84|4224.84|326
1642571700000|2022-01-19 05:55:00|4229.14|4227.14|4230.34|4228.34|4231.14|4229.14|4227.64|4225.64|129
1642572000000|2022-01-19 06:00:00|4230.14|4228.14|4235.64|4233.64|4238.14|4236.14|4225.64|4223.64|3880
1642572300000|2022-01-19 06:05:00|4235.84|4233.84|4242.14|4240.14|4242.64|4240.64|4234.64|4232.64|2280
1642572600000|2022-01-19 06:10:00|4241.84|4239.84|4242.34|4240.34|4244.34|4242.34|4240.14|4238.14|2580
1642572900000|2022-01-19 06:15:00|4242.64|4240.64|4244.14|4242.14|4244.64|4242.64|4242.14|4240.14|494
1642573200000|2022-01-19 06:20:00|4243.64|4241.64|4246.14|4244.14|4246.14|4244.14|4242.64|4240.64|434
1642573500000|2022-01-19 06:25:00|4245.84|4243.84|4242.84|4240.84|4246.64|4244.64|4242.64|4240.64|330
1642573800000|2022-01-19 06:30:00|4243.14|4241.14|4240.84|4238.84|4244.14|4242.14|4240.14|4238.14|838
1642574100000|2022-01-19 06:35:00|4240.64|4238.64|4244.84|4242.84|4244.84|4242.84|4240.64|4238.64|289
1642574400000|2022-01-19 06:40:00|4245.14|4243.14|4245.14|4243.14|4247.64|4245.64|4243.64|4241.64|333
1642574700000|2022-01-19 06:45:00|4245.34|4243.34|4247.14|4245.14|4248.14|4246.14|4245.14|4243.14|214
1642575000000|2022-01-19 06:50:00|4246.84|4244.84|4245.34|4243.34|4247.64|4245.64|4245.34|4243.34|202
1642575300000|2022-01-19 06:55:00|4245.14|4243.14|4242.14|4240.14|4246.64|4244.64|4242.14|4240.14|364
1642575600000|2022-01-19 07:00:00|4241.89|4240.39|4241.39|4239.89|4244.89|4243.39|4235.89|4234.39|2575
1642575900000|2022-01-19 07:05:00|4241.59|4240.09|4240.39|4238.89|4242.89|4241.39|4237.39|4235.89|1388
1642576200000|2022-01-19 07:10:00|4240.09|4238.59|4238.89|4237.39|4240.39|4238.89|4236.89|4235.39|1562
1642576500000|2022-01-19 07:15:00|4239.09|4237.59|4242.39|4240.89|4243.89|4242.39|4237.39|4235.89|3210
1642576800000|2022-01-19 07:20:00|4242.59|4241.09|4240.39|4238.89|4242.59|4241.09|4239.89|4238.39|839
1642577100000|2022-01-19 07:25:00|4239.89|4238.39|4238.39|4236.89|4240.39|4238.89|4238.39|4236.89|1422
1642577400000|2022-01-19 07:30:00|4238.09|4236.59|4237.39|4235.89|4238.39|4236.89|4234.39|4232.89|1590
1642577700000|2022-01-19 07:35:00|4236.89|4235.39|4233.89|4232.39|4238.39|4236.89|4232.89|4231.39|1838
1642578000000|2022-01-19 07:40:00|4234.39|4232.89|4233.89|4232.39|4236.89|4235.39|4232.89|4231.39|1005
1642578300000|2022-01-19 07:45:00|4234.39|4232.89|4238.59|4237.09|4238.89|4237.39|4231.89|4230.39|1844
1642578600000|2022-01-19 07:50:00|4238.89|4237.39|4241.89|4240.39|4242.39|4240.89|4237.09|4235.59|1779
1642578900000|2022-01-19 07:55:00|4241.59|4240.09|4239.39|4237.89|4241.59|4240.09|4232.89|4231.39|3279
1642579200000|2022-01-19 08:00:00|4237.39|4235.89|4240.89|4239.39|4244.39|4242.89|4233.39|4231.89|10975
1642579500000|2022-01-19 08:05:00|4240.59|4239.09|4257.39|4255.89|4257.89|4256.39|4240.59|4239.09|10782
1642579800000|2022-01-19 08:10:00|4257.89|4256.39|4259.89|4258.39|4264.89|4263.39|4257.39|4255.89|9702
1642580100000|2022-01-19 08:15:00|4260.89|4259.39|4264.39|4262.89|4266.89|4265.39|4260.39|4258.89|9434
1642580400000|2022-01-19 08:20:00|4264.89|4263.39|4257.89|4256.39|4264.89|4263.39|4254.39|4252.89|7598
1642580700000|2022-01-19 08:25:00|4258.39|4256.89|4254.89|4253.39|4259.89|4258.39|4252.39|4250.89|6702
1642581000000|2022-01-19 08:30:00|4253.89|4252.39|4258.59|4257.09|4261.39|4259.89|4252.39|4250.89|7762
1642581300000|2022-01-19 08:35:00|4258.39|4256.89|4263.39|4261.89|4264.89|4263.39|4257.39|4255.89|6611
1642581600000|2022-01-19 08:40:00|4263.16|4261.66|4261.16|4259.66|4265.66|4264.16|4259.66|4258.16|6721
1642581900000|2022-01-19 08:45:00|4260.66|4259.16|4262.86|4261.36|4266.16|4264.66|4259.16|4257.66|5285
1642582200000|2022-01-19 08:50:00|4262.66|4261.16|4268.66|4267.16|4269.66|4268.16|4260.16|4258.66|7166
1642582500000|2022-01-19 08:55:00|4268.16|4266.66|4268.66|4267.16|4268.66|4267.16|4264.66|4263.16|4236
1642582800000|2022-01-19 09:00:00|4268.16|4266.66|4271.66|4270.16|4272.66|4271.16|4264.66|4263.16|7176
1642583100000|2022-01-19 09:05:00|4272.16|4270.66|4269.66|4268.16|4272.66|4271.16|4269.16|4267.66|7038
1642583400000|2022-01-19 09:10:00|4270.16|4268.66|4267.16|4265.66|4271.66|4270.16|4267.16|4265.66|8024
1642583700000|2022-01-19 09:15:00|4266.66|4265.16|4269.66|4268.16|4271.66|4270.16|4266.16|4264.66|8847
1642584000000|2022-01-19 09:20:00|4269.86|4268.36|4265.66|4264.16|4269.86|4268.36|4263.66|4262.16|3963
1642584300000|2022-01-19 09:25:00|4265.16|4263.66|4264.66|4263.16|4267.16|4265.66|4263.66|4262.16|7901
1642584600000|2022-01-19 09:30:00|4264.36|4262.86|4269.16|4267.66|4269.16|4267.66|4262.16|4260.66|5668
1642584900000|2022-01-19 09:35:00|4268.66|4267.16|4269.66|4268.16|4269.66|4268.16|4266.66|4265.16|4607
1642585200000|2022-01-19 09:40:00|4269.16|4267.66|4276.16|4274.66|4276.66|4275.16|4269.16|4267.66|5767
1642585500000|2022-01-19 09:45:00|4275.66|4274.16|4276.16|4274.66|4277.66|4276.16|4273.66|4272.16|4814
1642585800000|2022-01-19 09:50:00|4275.86|4274.36|4279.16|4277.66|4279.66|4278.16|4274.66|4273.16|5346
1642586100000|2022-01-19 09:55:00|4278.66|4277.16|4282.66|4281.16|4285.16|4283.66|4278.16|4276.66|7743
1642586400000|2022-01-19 10:00:00|4282.16|4280.66|4280.16|4278.66|4282.66|4281.16|4278.66|4277.16|4383
1642586700000|2022-01-19 10:05:00|4279.66|4278.16|4279.66|4278.16|4283.16|4281.66|4279.16|4277.66|3100
1642587000000|2022-01-19 10:10:00|4279.16|4277.66|4277.16|4275.66|4279.66|4278.16|4275.66|4274.16|5824
1642587300000|2022-01-19 10:15:00|4277.66|4276.16|4281.16|4279.66|4281.16|4279.66|4277.16|4275.66|4268
1642587600000|2022-01-19 10:20:00|4280.66|4279.16|4280.66|4279.16|4283.16|4281.66|4280.16|4278.66|2899
1642587900000|2022-01-19 10:25:00|4280.16|4278.66|4277.16|4275.66|4280.16|4278.66|4276.16|4274.66|3416
1642588200000|2022-01-19 10:30:00|4276.66|4275.16|4279.66|4278.16|4281.16|4279.66|4275.66|4274.16|4042
1642588500000|2022-01-19 10:35:00|4279.16|4277.66|4276.16|4274.66|4279.66|4278.16|4276.16|4274.66|5425
1642588800000|2022-01-19 10:40:00|4276.66|4275.16|4275.16|4273.66|4279.66|4278.16|4275.16|4273.66|4784
1642589100000|2022-01-19 10:45:00|4274.66|4273.16|4278.16|4276.66|4280.16|4278.66|4274.66|4273.16|4319
1642589400000|2022-01-19 10:50:00|4278.36|4276.86|4277.66|4276.16|4280.16|4278.66|4277.66|4276.16|2909
1642589700000|2022-01-19 10:55:00|4277.86|4276.36|4283.66|4282.16|4283.66|4282.16|4276.66|4275.16|3687
1642590000000|2022-01-19 11:00:00|4283.16|4281.66|4286.16|4284.66|4286.66|4285.16|4282.66|4281.16|6612
1642590300000|2022-01-19 11:05:00|4285.66|4284.16|4285.66|4284.16|4286.66|4285.16|4283.66|4282.16|4158
1642590600000|2022-01-19 11:10:00|4285.36|4283.86|4283.16|4281.66|4286.66|4285.16|4282.66|4281.16|1803
1642590900000|2022-01-19 11:15:00|4282.86|4281.36|4282.66|4281.16|4283.16|4281.66|4281.16|4279.66|1709
1642591200000|2022-01-19 11:20:00|4282.16|4280.66|4279.16|4277.66|4282.36|4280.86|4276.16|4274.66|4319
1642591500000|2022-01-19 11:25:00|4279.36|4277.86|4279.16|4277.66|4280.66|4279.16|4278.16|4276.66|1835
1642591800000|2022-01-19 11:30:00|4279.36|4277.86|4280.16|4278.66|4280.66|4279.16|4278.16|4276.66|3074
1642592100000|2022-01-19 11:35:00|4279.86|4278.36|4280.66|4279.16|4282.16|4280.66|4279.86|4278.36|2680
1642592400000|2022-01-19 11:40:00|4281.16|4279.66|4278.16|4276.66|4282.16|4280.66|4278.16|4276.66|1809
1642592700000|2022-01-19 11:45:00|4277.66|4276.16|4282.16|4280.66|4282.66|4281.16|4277.66|4276.16|4916
1642593000000|2022-01-19 11:50:00|4281.66|4280.16|4287.66|4286.16|4289.66|4288.16|4281.66|4280.16|7611
1642593300000|2022-01-19 11:55:00|4287.16|4285.66|4287.16|4285.66|4288.16|4286.66|4285.16|4283.66|1746
1642593600000|2022-01-19 12:00:00|4286.66|4285.16|4287.16|4285.66|4288.16|4286.66|4286.16|4284.66|1739
1642593900000|2022-01-19 12:05:00|4287.66|4286.16|4285.66|4284.16|4287.66|4286.16|4285.16|4283.66|1499
1642594200000|2022-01-19 12:10:00|4285.16|4283.66|4285.66|4284.16|4286.86|4285.36|4284.86|4283.36|1083
1642594500000|2022-01-19 12:15:00|4286.16|4284.66|4281.66|4280.16|4286.66|4285.16|4281.16|4279.66|17637
1642594800000|2022-01-19 12:20:00|4281.86|4280.36|4282.66|4281.16|4282.66|4281.16|4280.16|4278.66|4230
1642595100000|2022-01-19 12:25:00|4282.16|4280.66|4282.16|4280.66|4284.16|4282.66|4280.66|4279.16|1171
1642595400000|2022-01-19 12:30:00|4282.66|4281.16|4284.86|4283.36|4285.16|4283.66|4282.16|4280.66|828
1642595700000|2022-01-19 12:35:00|4285.16|4283.66|4281.16|4279.66|4286.16|4284.66|4280.86|4279.36|2739
1642596000000|2022-01-19 12:40:00|4281.02|4279.52|4282.02|4280.52|4282.52|4281.02|4281.02|4279.52|1848
1642596300000|2022-01-19 12:45:00|4281.52|4280.02|4284.02|4282.52|4284.52|4283.02|4281.52|4280.02|1548
1642596600000|2022-01-19 12:50:00|4283.72|4282.22|4286.02|4284.52|4286.02|4284.52|4283.22|4281.72|1516
1642596900000|2022-01-19 12:55:00|4286.52|4285.02|4286.02|4284.52|4287.02|4285.52|4285.52|4284.02|1738
1642597200000|2022-01-19 13:00:00|4285.72|4284.22|4289.52|4288.02|4291.72|4290.22|4285.72|4284.22|3042
1642597500000|2022-01-19 13:05:00|4289.22|4287.72|4292.52|4291.02|4293.52|4292.02|4289.02|4287.52|3154
1642597800000|2022-01-19 13:10:00|4293.02|4291.52|4293.02|4291.52|4294.02|4292.52|4291.52|4290.02|3161
1642598100000|2022-01-19 13:15:00|4293.22|4291.72|4292.52|4291.02|4294.02|4292.52|4291.72|4290.22|3730
1642598400000|2022-01-19 13:20:00|4293.02|4291.52|4292.52|4291.02|4293.52|4292.02|4290.02|4288.52|3730
1642598700000|2022-01-19 13:25:00|4293.02|4291.52|4297.52|4296.02|4297.72|4296.22|4293.02|4291.52|6019
1642599000000|2022-01-19 13:30:00|4298.02|4296.52|4298.02|4296.52|4300.02|4298.52|4295.02|4293.52|13675
1642599300000|2022-01-19 13:35:00|4298.22|4296.72|4300.52|4299.02|4302.52|4301.02|4298.02|4296.52|7402
1642599600000|2022-01-19 13:40:00|4300.02|4298.52|4298.02|4296.52|4303.02|4301.52|4298.02|4296.52|7117
1642599900000|2022-01-19 13:45:00|4298.52|4297.02|4298.02|4296.52|4299.02|4297.52|4295.52|4294.02|4359
1642600200000|2022-01-19 13:50:00|4297.52|4296.02|4296.52|4295.02|4299.52|4298.02|4296.52|4295.02|2887
1642600500000|2022-01-19 13:55:00|4297.02|4295.52|4300.52|4299.02|4301.02|4299.52|4296.02|4294.52|2724
1642600800000|2022-01-19 14:00:00|4301.02|4299.52|4296.02|4294.52|4301.02|4299.52|4296.02|4294.52|4755
1642601100000|2022-01-19 14:05:00|4296.52|4295.02|4296.52|4295.02|4298.02|4296.52|4296.02|4294.52|2543
1642601400000|2022-01-19 14:10:00|4296.22|4294.72|4295.52|4294.02|4297.52|4296.02|4295.52|4294.02|1474
1642601700000|2022-01-19 14:15:00|4296.02|4294.52|4295.52|4294.02|4297.52|4296.02|4294.52|4293.02|2689
1642602000000|2022-01-19 14:20:00|4295.02|4293.52|4298.52|4297.02|4299.02|4297.52|4295.02|4293.52|4059
1642602300000|2022-01-19 14:25:00|4298.02|4296.52|4298.02|4296.52|4298.52|4297.02|4295.52|4294.02|5744
1642602600000|2022-01-19 14:30:00|4297.22|4295.72|4295.52|4294.02|4300.52|4299.02|4292.02|4290.52|7263
1642602900000|2022-01-19 14:35:00|4295.02|4293.52|4299.52|4298.02|4300.52|4299.02|4293.02|4291.52|5953
1642603200000|2022-01-19 14:40:00|4300.02|4298.52|4297.02|4295.52|4300.52|4299.02|4293.02|4291.52|5275
1642603500000|2022-01-19 14:45:00|4297.52|4296.02|4295.02|4293.52|4304.02|4302.52|4294.02|4292.52|5108
1642603800000|2022-01-19 14:50:00|4295.52|4294.02|4301.02|4299.52|4303.02|4301.52|4293.02|4291.52|4617
1642604100000|2022-01-19 14:55:00|4301.52|4300.02|4300.22|4298.72|4303.02|4301.52|4297.02|4295.52|5581
1642604400000|2022-01-19 15:00:00|4300.52|4299.02|4299.52|4298.02|4301.02|4299.52|4295.52|4294.02|9294
1642604700000|2022-01-19 15:05:00|4300.52|4299.02|4291.52|4290.02|4300.52|4299.02|4290.22|4288.72|5836
1642605000000|2022-01-19 15:10:00|4291.5|4290|4295|4293.5|4295.5|4294|4291|4289.5|4146
1642605300000|2022-01-19 15:15:00|4294.5|4293|4287|4285.5|4296|4294.5|4285.5|4284|9864
1642605600000|2022-01-19 15:20:00|4287.5|4286|4284|4282.5|4288.5|4287|4282|4280.5|7739
1642605900000|2022-01-19 15:25:00|4284.5|4283|4279|4277.5|4284.5|4283|4278.5|4277|9096
1642606200000|2022-01-19 15:30:00|4278.7|4277.2|4272.5|4271|4281|4279.5|4272.2|4270.7|13767
1642606500000|2022-01-19 15:35:00|4272|4270.5|4269.5|4268|4273.5|4272|4268.5|4267|7092
1642606800000|2022-01-19 15:40:00|4269.7|4268.2|4273|4271.5|4274.5|4273|4268.5|4267|9333
1642607100000|2022-01-19 15:45:00|4272.5|4271|4267.5|4266|4272.5|4271|4266|4264.5|5919
1642607400000|2022-01-19 15:50:00|4267|4265.5|4266.5|4265|4271.5|4270|4266|4264.5|9607
1642607700000|2022-01-19 15:55:00|4266.2|4264.7|4271|4269.5|4271.5|4270|4265.5|4264|8162
1642608000000|2022-01-19 16:00:00|4270.5|4269|4268.5|4267|4272|4270.5|4266.7|4265.2|7060
1642608300000|2022-01-19 16:05:00|4268|4266.5|4268.5|4267|4270|4268.5|4266.5|4265|9084
1642608600000|2022-01-19 16:10:00|4268|4266.5|4261.5|4260|4268|4266.5|4260.5|4259|6725
1642608900000|2022-01-19 16:15:00|4262|4260.5|4261|4259.5|4265|4263.5|4258|4256.5|10528
1642609200000|2022-01-19 16:20:00|4261.5|4260|4260|4258.5|4263.2|4261.7|4258.5|4257|12282
1642609500000|2022-01-19 16:25:00|4260.5|4259|4264|4262.5|4264.5|4263|4259.5|4258|21008
1642609800000|2022-01-19 16:30:00|4265|4263.5|4269.5|4268|4270|4268.5|4261.5|4260|42305
1642610100000|2022-01-19 16:35:00|4270|4268.5|4270.5|4269|4271|4269.5|4265|4263.5|18582
1642610400000|2022-01-19 16:40:00|4269.5|4268|4268.2|4266.7|4270.5|4269|4265|4263.5|8107
1642610700000|2022-01-19 16:45:00|4268|4266.5|4274.5|4273|4275|4273.5|4267.5|4266|7289
1642611000000|2022-01-19 16:50:00|4274.2|4272.7|4278.2|4276.7|4279|4277.5|4272.5|4271|8321
1642611300000|2022-01-19 16:55:00|4278|4276.5|4278.5|4277|4279.5|4278|4276.5|4275|2616
1642611600000|2022-01-19 17:00:00|4278.7|4277.2|4280.2|4278.7|4282|4280.5|4278.5|4277|2764
1642611900000|2022-01-19 17:05:00|4280|4278.5|4283|4281.5|4284|4282.5|4279.5|4278|1935
1642612200000|2022-01-19 17:10:00|4282.7|4281.2|4285.5|4284|4286.5|4285|4282.5|4281|1612
1642612500000|2022-01-19 17:15:00|4286|4284.5|4282|4280.5|4286|4284.5|4281.7|4280.2|1852
1642612800000|2022-01-19 17:20:00|4282.5|4281|4284.7|4283.2|4286|4284.5|4282|4280.5|1229
1642613100000|2022-01-19 17:25:00|4284.5|4283|4286|4284.5|4286.7|4285.2|4283.5|4282|1021
1642613400000|2022-01-19 17:30:00|4287|4285.5|4284|4282.5|4288|4286.5|4284|4282.5|2712
1642613700000|2022-01-19 17:35:00|4284.5|4283|4282.5|4281|4286|4284.5|4282|4280.5|874
1642614000000|2022-01-19 17:40:00|4283|4281.5|4282|4280.5|4283.5|4282|4280.5|4279|1016
1642614300000|2022-01-19 17:45:00|4281.5|4280|4284|4282.5|4285.7|4284.2|4280.5|4279|802
1642614600000|2022-01-19 17:50:00|4284.5|4283|4282|4280.5|4285.5|4284|4282|4280.5|562
1642614900000|2022-01-19 17:55:00|4282.2|4280.7|4284.5|4283|4285|4283.5|4281.5|4280|2489
1642615200000|2022-01-19 18:00:00|4284.7|4283.2|4286.5|4285|4286.5|4285|4280.5|4279|1070
1642615500000|2022-01-19 18:05:00|4286|4284.5|4283.5|4282|4286|4284.5|4283|4281.5|699
1642615800000|2022-01-19 18:10:00|4283.7|4282.2|4284.5|4283|4285|4283.5|4283|4281.5|652
1642616100000|2022-01-19 18:15:00|4284.7|4283.2|4283.5|4282|4285.5|4284|4282.5|4281|845
1642616400000|2022-01-19 18:20:00|4283.2|4281.7|4282|4280.5|4283.5|4282|4280.5|4279|547
1642616700000|2022-01-19 18:25:00|4282.5|4281|4279.5|4278|4283.5|4282|4279.5|4278|1065
1642617000000|2022-01-19 18:30:00|4280|4278.5|4280|4278.5|4282.2|4280.7|4278.5|4277|1038
1642617300000|2022-01-19 18:35:00|4279.5|4278|4277.2|4275.7|4279.5|4278|4276.5|4275|1215
1642617600000|2022-01-19 18:40:00|4277.5|4276|4276.7|4275.2|4277.7|4276.2|4275.5|4274|458
1642617900000|2022-01-19 18:45:00|4277|4275.5|4274.5|4273|4277.5|4276|4274|4272.5|358
1642618200000|2022-01-19 18:50:00|4274|4272.5|4275.5|4274|4276|4274.5|4272.7|4271.2|540
1642618500000|2022-01-19 18:55:00|4275.7|4274.2|4275.5|4274|4278|4276.5|4275|4273.5|438
1642618800000|2022-01-19 19:00:00|4275|4273.5|4274.5|4273|4277|4275.5|4274|4272.5|707
1642619100000|2022-01-19 19:05:00|4274.7|4273.2|4269.5|4268|4274.7|4273.2|4268.5|4267|1558
1642619400000|2022-01-19 19:10:00|4269.7|4268.2|4268|4266.5|4271|4269.5|4267.5|4266|1045
1642619700000|2022-01-19 19:15:00|4268.5|4267|4268.7|4267.2|4269.2|4267.7|4266.5|4265|530
1642620000000|2022-01-19 19:20:00|4268.5|4267|4266.5|4265|4268.7|4267.2|4265.5|4264|750
1642620300000|2022-01-19 19:25:00|4266.2|4264.7|4264|4262.5|4266.5|4265|4264|4262.5|991
1642620600000|2022-01-19 19:30:00|4263.7|4262.2|4265|4263.5|4265.5|4264|4263|4261.5|801
1642620900000|2022-01-19 19:35:00|4265.5|4264|4265|4263.5|4267|4265.5|4264.2|4262.7|736
1642621200000|2022-01-19 19:40:00|4265.2|4263.7|4270.2|4268.7|4270.2|4268.7|4265|4263.5|331
1642621500000|2022-01-19 19:45:00|4270|4268.5|4267|4265.5|4270.5|4269|4266.5|4265|447
1642621800000|2022-01-19 19:50:00|4267.5|4266|4270.5|4269|4271|4269.5|4266.5|4265|787
1642622100000|2022-01-19 19:55:00|4270.7|4269.2|4271|4269.5|4274|4272.5|4269.7|4268.2|700
1642622400000|2022-01-19 20:00:00|4270.5|4269|4269|4267.5|4271.5|4270|4268|4266.5|668
1642622700000|2022-01-19 20:05:00|4268.7|4267.2|4270.5|4269|4272|4270.5|4268.7|4267.2|367
1642623000000|2022-01-19 20:10:00|4270.2|4268.7|4274.5|4273|4276|4274.5|4270|4268.5|478
1642623300000|2022-01-19 20:15:00|4275|4273.5|4272|4270.5|4275.5|4274|4270.7|4269.2|675
1642623600000|2022-01-19 20:20:00|4271.7|4270.2|4271|4269.5|4273|4271.5|4270|4268.5|501
1642623900000|2022-01-19 20:25:00|4270.7|4269.2|4267|4265.5|4272|4270.5|4266|4264.5|582
1642624200000|2022-01-19 20:30:00|4266.5|4265|4264.5|4263|4267.7|4266.2|4263|4261.5|887
1642624500000|2022-01-19 20:35:00|4264|4262.5|4263|4261.5|4265.5|4264|4263|4261.5|877
1642624800000|2022-01-19 20:40:00|4263.2|4261.7|4266.5|4265|4268|4266.5|4262.5|4261|1486
1642625100000|2022-01-19 20:45:00|4266.7|4265.2|4266.5|4265|4268|4266.5|4265|4263.5|1142
1642625400000|2022-01-19 20:50:00|4265.5|4264|4259.5|4258|4265.5|4264|4259.5|4258|2565
1642625700000|2022-01-19 20:55:00|4259|4257.5|4255.7|4254.2|4259.5|4258|4252|4250.5|4951
1642626000000|2022-01-19 21:00:00|4257.05|4254.05|4256.75|4253.75|4262.15|4259.15|4252.95|4249.95|3073
1642626300000|2022-01-19 21:05:00|4257.05|4254.05|4257.25|4254.25|4260.75|4257.75|4257.05|4254.05|0
1642626600000|2022-01-19 21:10:00|4257.55|4254.55|4257.05|4254.05|4260.25|4257.25|4256.75|4253.75|0
1642626900000|2022-01-19 21:15:00|4256.75|4253.75|4256.75|4253.75|4259.45|4256.45|4256.45|4253.45|0
1642627200000|2022-01-19 21:20:00|4257.05|4254.05|4253.75|4250.75|4257.25|4254.25|4253.75|4250.75|0
1642627500000|2022-01-19 21:25:00|4253.55|4250.55|4252.45|4249.45|4254.05|4251.05|4249.45|4246.45|0
1642627800000|2022-01-19 21:30:00|4252.65|4249.65|4252.95|4249.95|4254.35|4251.35|4252.15|4249.15|0
1642628100000|2022-01-19 21:35:00|4253.25|4250.25|4251.85|4248.85|4253.25|4250.25|4251.05|4248.05|0
1642628400000|2022-01-19 21:40:00|4252.15|4249.15|4252.45|4249.45|4253.25|4250.25|4250.85|4247.85|0
1642628700000|2022-01-19 21:45:00|4252.85|4249.85|4257.05|4254.05|4257.25|4254.25|4252.45|4249.45|0
1642629000000|2022-01-19 21:50:00|4257.25|4254.25|4257.95|4254.95|4258.05|4255.05|4256.85|4253.85|0
1642629300000|2022-01-19 21:55:00|4258.05|4255.05|4256.35|4253.35|4258.85|4255.85|4255.95|4252.95|0
1642629600000|2022-01-19 22:00:00|4256.95|4253.95|4256.25|4253.25|4256.95|4253.95|4255.85|4252.85|0
1642629900000|2022-01-19 22:05:00|4256.05|4253.05|4256.05|4253.05|4256.25|4253.25|4255.75|4252.75|0
1642630200000|2022-01-19 22:10:00|4256.15|4253.15|4255.95|4252.95|4256.25|4253.25|4255.85|4252.85|0
1642630500000|2022-01-19 22:15:00|4256.05|4253.05|4255.85|4252.85|4256.45|4253.45|4255.85|4252.85|0
1642630800000|2022-01-19 22:20:00|4255.65|4252.65|4256.15|4253.15|4256.25|4253.25|4255.65|4252.65|0
1642631100000|2022-01-19 22:25:00|4256.25|4253.25|4255.85|4252.85|4256.25|4253.25|4255.85|4252.85|0
1642631700000|2022-01-19 22:35:00|4255.95|4252.95|4256.05|4253.05|4256.25|4253.25|4255.85|4252.85|0
1642632000000|2022-01-19 22:40:00|4255.95|4252.95|4256.05|4253.05|4256.45|4253.45|4255.85|4252.85|0
1642632300000|2022-01-19 22:45:00|4256.15|4253.15|4256.65|4253.65|4256.65|4253.65|4256.05|4253.05|0
1642632600000|2022-01-19 22:50:00|4256.75|4253.75|4256.65|4253.65|4257.05|4254.05|4256.65|4253.65|0
1642632900000|2022-01-19 22:55:00|4256.75|4253.75|4257.95|4254.95|4257.95|4254.95|4256.45|4253.45|0
1642633200000|2022-01-19 23:00:00|4257.65|4254.65|4259.95|4256.95|4261.05|4258.05|4257.65|4254.65|0
1642633500000|2022-01-19 23:05:00|4260.25|4257.25|4260.55|4257.55|4261.55|4258.55|4259.95|4256.95|0
1642633800000|2022-01-19 23:10:00|4260.75|4257.75|4257.55|4254.55|4260.75|4257.75|4256.75|4253.75|0
1642634100000|2022-01-19 23:15:00|4258.65|4255.65|4256.45|4253.45|4258.85|4255.85|4255.15|4252.15|0
1642634400000|2022-01-19 23:20:00|4255.95|4252.95|4253.25|4250.25|4257.25|4254.25|4253.25|4250.25|0
1642634700000|2022-01-19 23:25:00|4253.55|4250.55|4252.95|4249.95|4255.35|4252.35|4251.65|4248.65|0
1642635000000|2022-01-19 23:30:00|4252.65|4249.65|4254.05|4251.05|4255.35|4252.35|4252.65|4249.65|0
1642635300000|2022-01-19 23:35:00|4253.55|4250.55|4254.85|4251.85|4254.85|4251.85|4251.35|4248.35|0
1642635600000|2022-01-19 23:40:00|4255.15|4252.15|4255.95|4252.95|4256.45|4253.45|4253.55|4250.55|0
1642635900000|2022-01-19 23:45:00|4256.15|4253.15|4254.05|4251.05|4256.15|4253.15|4253.55|4250.55|0
1642636200000|2022-01-19 23:50:00|4253.75|4250.75|4248.15|4245.15|4253.75|4250.75|4245.65|4242.65|0
1642636500000|2022-01-19 23:55:00|4247.95|4244.95|4247.05|4244.05|4248.95|4245.95|4246.45|4243.45|0
1642636800000|2022-01-20 00:00:00|4247.35|4244.35|4254.05|4251.05|4255.15|4252.15|4247.35|4244.35|0
1642637100000|2022-01-20 00:05:00|4254.35|4251.35|4259.75|4256.75|4260.25|4257.25|4254.05|4251.05|0
1642637400000|2022-01-20 00:10:00|4259.55|4256.55|4261.85|4258.85|4262.45|4259.45|4258.85|4255.85|0
1642637700000|2022-01-20 00:15:00|4261.55|4258.55|4255.45|4253.45|4261.85|4258.85|4255.25|4253.25|338
1642638000000|2022-01-20 00:20:00|4255.25|4253.25|4258.45|4256.45|4258.45|4256.45|4255.25|4253.25|105
1642638300000|2022-01-20 00:25:00|4258.75|4256.75|4259.75|4257.75|4259.95|4257.95|4256.75|4254.75|95
1642638600000|2022-01-20 00:30:00|4259.45|4257.45|4259.95|4257.95|4260.25|4258.25|4255.75|4253.75|238
1642638900000|2022-01-20 00:35:00|4259.75|4257.75|4255.75|4253.75|4259.95|4257.95|4253.45|4251.45|158
1642639200000|2022-01-20 00:40:00|4256.25|4254.25|4256.45|4254.45|4256.95|4254.95|4255.25|4253.25|375
1642639500000|2022-01-20 00:45:00|4256.25|4254.25|4252.95|4250.95|4256.75|4254.75|4252.25|4250.25|125
1642639800000|2022-01-20 00:50:00|4252.75|4250.75|4252.75|4250.75|4252.95|4250.95|4249.95|4247.95|135
1642640100000|2022-01-20 00:55:00|4252.45|4250.45|4253.95|4251.95|4254.45|4252.45|4251.75|4249.75|73
1642640400000|2022-01-20 01:00:00|4254.25|4252.25|4254.75|4252.75|4258.25|4256.25|4253.75|4251.75|133
1642640700000|2022-01-20 01:05:00|4254.95|4252.95|4254.95|4252.95|4255.75|4253.75|4252.25|4250.25|123
1642641000000|2022-01-20 01:10:00|4254.75|4252.75|4251.25|4249.25|4255.25|4253.25|4251.25|4249.25|142
1642641300000|2022-01-20 01:15:00|4250.95|4248.95|4245.45|4243.45|4251.25|4249.25|4245.25|4243.25|746
1642641600000|2022-01-20 01:20:00|4245.25|4243.25|4247.95|4245.95|4248.75|4246.75|4242.95|4240.95|331
1642641900000|2022-01-20 01:25:00|4248.25|4246.25|4252.75|4250.75|4252.95|4250.95|4244.75|4242.75|179
1642642200000|2022-01-20 01:30:00|4252.45|4250.45|4255.75|4253.75|4256.25|4254.25|4250.75|4248.75|253
1642642500000|2022-01-20 01:35:00|4255.95|4253.95|4256.25|4254.25|4258.45|4256.45|4253.75|4251.75|128
1642642800000|2022-01-20 01:40:00|4256.45|4254.45|4255.75|4253.75|4256.95|4254.95|4253.25|4251.25|76
1642643100000|2022-01-20 01:45:00|4256.25|4254.25|4257.75|4255.75|4260.45|4258.45|4255.75|4253.75|169
1642643400000|2022-01-20 01:50:00|4257.45|4255.45|4258.75|4256.75|4259.95|4257.95|4256.75|4254.75|102
1642643700000|2022-01-20 01:55:00|4258.95|4256.95|4257.95|4255.95|4259.95|4257.95|4257.75|4255.75|103
1642644000000|2022-01-20 02:00:00|4258.25|4256.25|4261.75|4259.75|4262.25|4260.25|4257.95|4255.95|164
1642644300000|2022-01-20 02:05:00|4261.95|4259.95|4262.45|4260.45|4262.75|4260.75|4261.75|4259.75|82
1642644600000|2022-01-20 02:10:00|4262.75|4260.75|4261.25|4259.25|4264.25|4262.25|4261.25|4259.25|84
1642644900000|2022-01-20 02:15:00|4260.95|4258.95|4263.95|4261.95|4265.75|4263.75|4260.95|4258.95|344
1642645200000|2022-01-20 02:20:00|4264.25|4262.25|4264.75|4262.75|4264.95|4262.95|4261.95|4259.95|104
1642645500000|2022-01-20 02:25:00|4264.95|4262.95|4262.75|4260.75|4265.25|4263.25|4262.75|4260.75|111
1642645800000|2022-01-20 02:30:00|4262.95|4260.95|4264.75|4262.75|4265.25|4263.25|4262.25|4260.25|106
1642646100000|2022-01-20 02:35:00|4264.95|4262.95|4266.95|4264.95|4267.75|4265.75|4264.45|4262.45|338
1642646400000|2022-01-20 02:40:00|4266.75|4264.75|4263.45|4261.45|4267.25|4265.25|4263.25|4261.25|186
1642646700000|2022-01-20 02:45:00|4263.25|4261.25|4262.25|4260.25|4263.75|4261.75|4261.45|4259.45|83
1642647000000|2022-01-20 02:50:00|4262.45|4260.45|4263.75|4261.75|4264.25|4262.25|4262.25|4260.25|43
1642647300000|2022-01-20 02:55:00|4263.95|4261.95|4263.25|4261.25|4264.45|4262.45|4262.75|4260.75|34
1642647600000|2022-01-20 03:00:00|4263.45|4261.45|4263.45|4261.45|4264.25|4262.25|4262.25|4260.25|26
1642647900000|2022-01-20 03:05:00|4263.75|4261.75|4262.45|4260.45|4264.25|4262.25|4261.75|4259.75|13
1642648200000|2022-01-20 03:10:00|4262.25|4260.25|4262.25|4260.25|4262.95|4260.95|4261.45|4259.45|48
1642648500000|2022-01-20 03:15:00|4262.75|4260.75|4267.25|4265.25|4267.75|4265.75|4262.25|4260.25|65
1642648800000|2022-01-20 03:20:00|4266.75|4264.75|4267.45|4265.45|4268.25|4266.25|4266.75|4264.75|57
1642649100000|2022-01-20 03:25:00|4266.95|4264.95|4266.75|4264.75|4268.25|4266.25|4265.75|4263.75|61
1642649400000|2022-01-20 03:30:00|4266.25|4264.25|4268.95|4266.95|4269.75|4267.75|4265.75|4263.75|107
1642649700000|2022-01-20 03:35:00|4268.75|4266.75|4269.25|4267.25|4269.75|4267.75|4267.25|4265.25|36
1642650000000|2022-01-20 03:40:00|4268.95|4266.95|4269.75|4267.75|4269.75|4267.75|4268.25|4266.25|54
1642650300000|2022-01-20 03:45:00|4269.95|4267.95|4270.75|4268.75|4272.25|4270.25|4269.25|4267.25|243
1642650600000|2022-01-20 03:50:00|4270.95|4268.95|4274.25|4272.25|4274.75|4272.75|4269.75|4267.75|112
1642650900000|2022-01-20 03:55:00|4274.45|4272.45|4275.25|4273.25|4276.25|4274.25|4274.25|4272.25|247
1642651200000|2022-01-20 04:00:00|4275.45|4273.45|4276.45|4274.45|4277.45|4275.45|4275.45|4273.45|128
1642651500000|2022-01-20 04:05:00|4276.75|4274.75|4276.45|4274.45|4277.25|4275.25|4275.25|4273.25|43
1642651800000|2022-01-20 04:10:00|4276.25|4274.25|4277.25|4275.25|4277.25|4275.25|4275.25|4273.25|52
1642652100000|2022-01-20 04:15:00|4276.95|4274.95|4275.25|4273.25|4277.45|4275.45|4274.75|4272.75|108
1642652400000|2022-01-20 04:20:00|4274.95|4272.95|4275.25|4273.25|4275.95|4273.95|4274.45|4272.45|7
1642652700000|2022-01-20 04:25:00|4274.95|4272.95|4274.95|4272.95|4276.25|4274.25|4274.25|4272.25|13
1642653000000|2022-01-20 04:30:00|4274.75|4272.75|4276.25|4274.25|4276.75|4274.75|4274.25|4272.25|92
1642653300000|2022-01-20 04:35:00|4276.45|4274.45|4275.75|4273.75|4276.45|4274.45|4274.25|4272.25|30
1642653600000|2022-01-20 04:40:00|4275.95|4273.95|4274.25|4272.25|4275.95|4273.95|4274.25|4272.25|13
1642653900000|2022-01-20 04:45:00|4274.45|4272.45|4275.75|4273.75|4275.75|4273.75|4273.25|4271.25|81
1642654200000|2022-01-20 04:50:00|4276.25|4274.25|4275.75|4273.75|4276.95|4274.95|4275.75|4273.75|12
1642654500000|2022-01-20 04:55:00|4276.25|4274.25|4275.25|4273.25|4276.25|4274.25|4274.95|4272.95|15
1642654800000|2022-01-20 05:00:00|4275.75|4273.75|4277.25|4275.25|4278.45|4276.45|4274.75|4272.75|188
1642655100000|2022-01-20 05:05:00|4277.45|4275.45|4276.45|4274.45|4277.75|4275.75|4275.75|4273.75|76
1642655400000|2022-01-20 05:10:00|4276.75|4274.75|4277.45|4275.45|4277.75|4275.75|4275.75|4273.75|61
1642655700000|2022-01-20 05:15:00|4277.75|4275.75|4276.95|4274.95|4278.95|4276.95|4276.75|4274.75|346
1642656000000|2022-01-20 05:20:00|4276.75|4274.75|4277.25|4275.25|4277.45|4275.45|4274.45|4272.45|133
1642656300000|2022-01-20 05:25:00|4276.75|4274.75|4273.25|4271.25|4276.75|4274.75|4273.25|4271.25|86
1642656600000|2022-01-20 05:30:00|4273.45|4271.45|4276.25|4274.25|4276.25|4274.25|4272.45|4270.45|186
1642656900000|2022-01-20 05:35:00|4275.75|4273.75|4274.45|4272.45|4276.25|4274.25|4273.75|4271.75|181
1642657200000|2022-01-20 05:40:00|4274.25|4272.25|4274.95|4272.95|4276.25|4274.25|4273.95|4271.95|164
1642657500000|2022-01-20 05:45:00|4274.75|4272.75|4273.75|4271.75|4275.75|4273.75|4273.75|4271.75|65
1642657800000|2022-01-20 05:50:00|4273.95|4271.95|4276.25|4274.25|4276.75|4274.75|4273.75|4271.75|350
1642658100000|2022-01-20 05:55:00|4276.75|4274.75|4275.75|4273.75|4277.75|4275.75|4274.25|4272.25|146
1642658400000|2022-01-20 06:00:00|4275.45|4273.45|4276.25|4274.25|4276.25|4274.25|4274.75|4272.75|117
1642658700000|2022-01-20 06:05:00|4275.75|4273.75|4274.95|4272.95|4276.25|4274.25|4274.45|4272.45|110
1642659000000|2022-01-20 06:10:00|4275.25|4273.25|4274.75|4272.75|4275.75|4273.75|4272.75|4270.75|168
1642659300000|2022-01-20 06:15:00|4275.25|4273.25|4275.25|4273.25|4276.45|4274.45|4275.25|4273.25|85
1642659600000|2022-01-20 06:20:00|4275.45|4273.45|4274.45|4272.45|4275.75|4273.75|4273.75|4271.75|201
1642659900000|2022-01-20 06:25:00|4274.75|4272.75|4274.75|4272.75|4274.75|4272.75|4273.25|4271.25|211
1642660200000|2022-01-20 06:30:00|4275.45|4273.45|4278.75|4276.75|4278.75|4276.75|4273.75|4271.75|1067
1642660500000|2022-01-20 06:35:00|4279.25|4277.25|4281.75|4279.75|4282.75|4280.75|4279.25|4277.25|377
1642660800000|2022-01-20 06:40:00|4281.45|4279.45|4279.75|4277.75|4281.95|4279.95|4279.75|4277.75|373
1642661100000|2022-01-20 06:45:00|4280.45|4278.45|4282.45|4280.45|4282.75|4280.75|4280.25|4278.25|314
1642661400000|2022-01-20 06:50:00|4282.25|4280.25|4281.25|4279.25|4283.95|4281.95|4280.25|4278.25|312
1642661700000|2022-01-20 06:55:00|4281.75|4279.75|4281.75|4279.75|4282.75|4280.75|4281.25|4279.25|249
1642662000000|2022-01-20 07:00:00|4281.5|4280|4281|4279.5|4282.5|4281|4279|4277.5|1281
1642662300000|2022-01-20 07:05:00|4280.7|4279.2|4282.5|4281|4283.5|4282|4280.5|4279|521
1642662600000|2022-01-20 07:10:00|4282.7|4281.2|4285|4283.5|4287.5|4286|4282.7|4281.2|1357
1642662900000|2022-01-20 07:15:00|4284.5|4283|4283.7|4282.2|4284.7|4283.2|4282|4280.5|678
1642663200000|2022-01-20 07:20:00|4284|4282.5|4281.2|4279.7|4285|4283.5|4281|4279.5|714
1642663500000|2022-01-20 07:25:00|4281|4279.5|4280|4278.5|4282.2|4280.7|4279.5|4278|535
1642663800000|2022-01-20 07:30:00|4279.5|4278|4278.2|4276.7|4280.2|4278.7|4276.2|4274.7|1402
1642664100000|2022-01-20 07:35:00|4278.5|4277|4276|4274.5|4279|4277.5|4276|4274.5|943
1642664400000|2022-01-20 07:40:00|4276.5|4275|4281|4279.5|4282|4280.5|4276.5|4275|1389
1642664700000|2022-01-20 07:45:00|4280|4278.5|4275.2|4273.7|4280|4278.5|4274.5|4273|1224
1642665000000|2022-01-20 07:50:00|4275|4273.5|4273.2|4271.7|4275.2|4273.7|4271.5|4270|1695
1642665300000|2022-01-20 07:55:00|4273|4271.5|4272|4270.5|4274|4272.5|4270.5|4269|2071
1642665600000|2022-01-20 08:00:00|4272.5|4271|4279|4277.5|4282|4280.5|4271.7|4270.2|11164
1642665900000|2022-01-20 08:05:00|4279.5|4278|4281|4279.5|4283.2|4281.7|4276.5|4275|6783
1642666200000|2022-01-20 08:10:00|4281.2|4279.7|4274|4272.5|4281.5|4280|4273.7|4272.2|5298
1642666500000|2022-01-20 08:15:00|4273.7|4272.2|4272|4270.5|4275.5|4274|4271|4269.5|4633
1642666800000|2022-01-20 08:20:00|4271.5|4270|4262|4260.5|4272.5|4271|4262|4260.5|6236
1642667100000|2022-01-20 08:25:00|4262.2|4260.7|4263|4261.5|4263.5|4262|4256|4254.5|7092
1642667400000|2022-01-20 08:30:00|4262.5|4261|4269.5|4268|4269.5|4268|4257.5|4256|7675
1642667700000|2022-01-20 08:35:00|4269|4267.5|4267|4265.5|4270|4268.5|4267|4265.5|2886
1642668000000|2022-01-20 08:40:00|4266.98|4265.48|4264.48|4262.98|4268.98|4267.48|4262.48|4260.98|3125
1642668300000|2022-01-20 08:45:00|4263.98|4262.48|4257.98|4256.48|4264.48|4262.98|4255.98|4254.48|7330
1642668600000|2022-01-20 08:50:00|4257.48|4255.98|4262.18|4260.68|4262.98|4261.48|4256.48|4254.98|2353
1642668900000|2022-01-20 08:55:00|4261.98|4260.48|4262.98|4261.48|4263.48|4261.98|4259.98|4258.48|2041
1642669200000|2022-01-20 09:00:00|4263.48|4261.98|4257.98|4256.48|4264.48|4262.98|4256.98|4255.48|4030
1642669500000|2022-01-20 09:05:00|4258.18|4256.68|4251.98|4250.48|4258.18|4256.68|4251.48|4249.98|4230
1642669800000|2022-01-20 09:10:00|4251.48|4249.98|4253.48|4251.98|4253.98|4252.48|4247.68|4246.18|3886
1642670100000|2022-01-20 09:15:00|4253.18|4251.68|4250.48|4248.98|4254.48|4252.98|4249.48|4247.98|3070
1642670400000|2022-01-20 09:20:00|4249.68|4248.18|4250.98|4249.48|4253.48|4251.98|4248.48|4246.98|5353
1642670700000|2022-01-20 09:25:00|4250.48|4248.98|4255.48|4253.98|4256.98|4255.48|4248.98|4247.48|10692
1642671000000|2022-01-20 09:30:00|4255.98|4254.48|4259.98|4258.48|4261.48|4259.98|4255.68|4254.18|3789
1642671300000|2022-01-20 09:35:00|4260.48|4258.98|4260.98|4259.48|4261.98|4260.48|4258.98|4257.48|10091
1642671600000|2022-01-20 09:40:00|4261.48|4259.98|4258.48|4256.98|4262.98|4261.48|4258.48|4256.98|3179
1642671900000|2022-01-20 09:45:00|4258.98|4257.48|4260.48|4258.98|4261.18|4259.68|4257.98|4256.48|1505
1642672200000|2022-01-20 09:50:00|4259.98|4258.48|4262.98|4261.48|4263.48|4261.98|4259.98|4258.48|1441
1642672500000|2022-01-20 09:55:00|4263.18|4261.68|4262.48|4260.98|4264.48|4262.98|4261.48|4259.98|3082
1642672800000|2022-01-20 10:00:00|4261.98|4260.48|4260.98|4259.48|4263.48|4261.98|4260.48|4258.98|2268
1642673100000|2022-01-20 10:05:00|4260.48|4258.98|4259.98|4258.48|4261.48|4259.98|4257.98|4256.48|1727
1642673400000|2022-01-20 10:10:00|4260.48|4258.98|4257.98|4256.48|4260.98|4259.48|4257.98|4256.48|2847
1642673700000|2022-01-20 10:15:00|4258.48|4256.98|4259.48|4257.98|4259.48|4257.98|4256.98|4255.48|1491
1642674000000|2022-01-20 10:20:00|4258.98|4257.48|4262.48|4260.98|4262.48|4260.98|4256.98|4255.48|2771
1642674300000|2022-01-20 10:25:00|4262.18|4260.68|4262.48|4260.98|4262.98|4261.48|4260.48|4258.98|3777
1642674600000|2022-01-20 10:30:00|4262.18|4260.68|4257.98|4256.48|4262.18|4260.68|4257.68|4256.18|4031
1642674900000|2022-01-20 10:35:00|4257.68|4256.18|4258.48|4256.98|4260.48|4258.98|4257.48|4255.98|1638
1642675200000|2022-01-20 10:40:00|4258.68|4257.18|4262.68|4261.18|4262.98|4261.48|4257.98|4256.48|3969
1642675500000|2022-01-20 10:45:00|4262.48|4260.98|4262.98|4261.48|4263.48|4261.98|4260.98|4259.48|1142
1642675800000|2022-01-20 10:50:00|4262.68|4261.18|4266.48|4264.98|4266.98|4265.48|4262.48|4260.98|3680
1642676100000|2022-01-20 10:55:00|4266.98|4265.48|4269.98|4268.48|4269.98|4268.48|4266.48|4264.98|3707
1642676400000|2022-01-20 11:00:00|4270.48|4268.98|4275.48|4273.98|4277.48|4275.98|4269.98|4268.48|11216
1642676700000|2022-01-20 11:05:00|4274.98|4273.48|4277.98|4276.48|4278.48|4276.98|4273.98|4272.48|9074
1642677000000|2022-01-20 11:10:00|4277.68|4276.18|4276.98|4275.48|4281.98|4280.48|4276.98|4275.48|3309
1642677300000|2022-01-20 11:15:00|4277.98|4276.48|4282.48|4280.98|4283.18|4281.68|4277.98|4276.48|6995
1642677600000|2022-01-20 11:20:00|4281.98|4280.48|4283.48|4281.98|4284.98|4283.48|4280.48|4278.98|6751
1642677900000|2022-01-20 11:25:00|4282.98|4281.48|4284.48|4282.98|4284.98|4283.48|4280.48|4278.98|10829
1642678200000|2022-01-20 11:30:00|4284.18|4282.68|4278.98|4277.48|4284.48|4282.98|4277.98|4276.48|2920
1642678500000|2022-01-20 11:35:00|4278.48|4276.98|4280.98|4279.48|4281.48|4279.98|4278.48|4276.98|2448
1642678800000|2022-01-20 11:40:00|4280.48|4278.98|4279.98|4278.48|4280.98|4279.48|4278.98|4277.48|1987
1642679100000|2022-01-20 11:45:00|4279.68|4278.18|4280.98|4279.48|4280.98|4279.48|4277.98|4276.48|893
1642679400000|2022-01-20 11:50:00|4280.48|4278.98|4280.48|4278.98|4281.98|4280.48|4279.98|4278.48|2278
1642679700000|2022-01-20 11:55:00|4280.68|4279.18|4281.48|4279.98|4282.48|4280.98|4280.48|4278.98|659
1642680000000|2022-01-20 12:00:00|4281.68|4280.18|4280.98|4279.48|4281.98|4280.48|4278.18|4276.68|4167
1642680300000|2022-01-20 12:05:00|4281.48|4279.98|4280.48|4278.98|4281.68|4280.18|4278.48|4276.98|3817
1642680600000|2022-01-20 12:10:00|4279.98|4278.48|4279.48|4277.98|4281.48|4279.98|4278.98|4277.48|1018
1642680900000|2022-01-20 12:15:00|4279.18|4277.68|4276.98|4275.48|4281.48|4279.98|4276.68|4275.18|2483
1642681200000|2022-01-20 12:20:00|4276.68|4275.18|4278.48|4276.98|4279.48|4277.98|4276.68|4275.18|3067
1642681500000|2022-01-20 12:25:00|4277.98|4276.48|4280.98|4279.48|4280.98|4279.48|4276.48|4274.98|1137
1642681800000|2022-01-20 12:30:00|4280.68|4279.18|4276.48|4274.98|4280.68|4279.18|4276.48|4274.98|1594
1642682100000|2022-01-20 12:35:00|4275.98|4274.48|4274.48|4272.98|4276.48|4274.98|4273.98|4272.48|1883
1642682400000|2022-01-20 12:40:00|4274.41|4272.91|4272.91|4271.41|4274.41|4272.91|4270.41|4268.91|4839
1642682700000|2022-01-20 12:45:00|4272.41|4270.91|4274.91|4273.41|4275.91|4274.41|4272.41|4270.91|1304
1642683000000|2022-01-20 12:50:00|4274.41|4272.91|4275.91|4274.41|4275.91|4274.41|4272.91|4271.41|2303
1642683300000|2022-01-20 12:55:00|4275.41|4273.91|4277.41|4275.91|4277.91|4276.41|4274.91|4273.41|1802
1642683600000|2022-01-20 13:00:00|4276.91|4275.41|4276.41|4274.91|4278.41|4276.91|4274.41|4272.91|2544
1642683900000|2022-01-20 13:05:00|4275.91|4274.41|4276.91|4275.41|4277.91|4276.41|4275.41|4273.91|2787
1642684200000|2022-01-20 13:10:00|4276.41|4274.91|4275.41|4273.91|4276.91|4275.41|4273.41|4271.91|1625
1642684500000|2022-01-20 13:15:00|4275.91|4274.41|4274.91|4273.41|4277.41|4275.91|4273.41|4271.91|1476
1642684800000|2022-01-20 13:20:00|4274.41|4272.91|4274.41|4272.91|4276.41|4274.91|4273.91|4272.41|892
1642685100000|2022-01-20 13:25:00|4273.91|4272.41|4274.61|4273.11|4274.91|4273.41|4272.41|4270.91|1008
1642685400000|2022-01-20 13:30:00|4274.41|4272.91|4276.91|4275.41|4280.41|4278.91|4274.41|4272.91|3056
1642685700000|2022-01-20 13:35:00|4276.41|4274.91|4273.41|4271.91|4276.91|4275.41|4271.91|4270.41|3121
1642686000000|2022-01-20 13:40:00|4272.91|4271.41|4275.11|4273.61|4275.91|4274.41|4272.41|4270.91|2046
1642686300000|2022-01-20 13:45:00|4275.41|4273.91|4275.91|4274.41|4277.41|4275.91|4274.41|4272.91|3395
1642686600000|2022-01-20 13:50:00|4276.41|4274.91|4280.41|4278.91|4280.91|4279.41|4275.41|4273.91|1948
1642686900000|2022-01-20 13:55:00|4279.91|4278.41|4278.41|4276.91|4279.91|4278.41|4276.91|4275.41|2441
1642687200000|2022-01-20 14:00:00|4278.91|4277.41|4277.41|4275.91|4279.41|4277.91|4276.41|4274.91|2362
1642687500000|2022-01-20 14:05:00|4276.91|4275.41|4278.91|4277.41|4278.91|4277.41|4276.41|4274.91|3220
1642687800000|2022-01-20 14:10:00|4279.41|4277.91|4278.41|4276.91|4279.91|4278.41|4277.91|4276.41|1534
1642688100000|2022-01-20 14:15:00|4277.91|4276.41|4277.41|4275.91|4278.91|4277.41|4275.91|4274.41|2296
1642688400000|2022-01-20 14:20:00|4277.91|4276.41|4276.91|4275.41|4279.41|4277.91|4276.91|4275.41|3065
1642688700000|2022-01-20 14:25:00|4277.41|4275.91|4276.41|4274.91|4277.41|4275.91|4273.41|4271.91|3611
1642689000000|2022-01-20 14:30:00|4275.91|4274.41|4273.91|4272.41|4281.41|4279.91|4273.91|4272.41|7299
1642689300000|2022-01-20 14:35:00|4274.41|4272.91|4272.41|4270.91|4275.61|4274.11|4270.41|4268.91|7355
1642689600000|2022-01-20 14:40:00|4272.91|4271.41|4278.91|4277.41|4281.91|4280.41|4271.41|4269.91|6689
1642689900000|2022-01-20 14:45:00|4279.41|4277.91|4281.41|4279.91|4281.91|4280.41|4277.41|4275.91|4471
1642690200000|2022-01-20 14:50:00|4280.91|4279.41|4285.91|4284.41|4286.41|4284.91|4279.91|4278.41|5927
1642690500000|2022-01-20 14:55:00|4285.61|4284.11|4291.91|4290.41|4292.41|4290.91|4282.91|4281.41|7698
1642690800000|2022-01-20 15:00:00|4292.91|4291.41|4289.91|4288.41|4293.91|4292.41|4288.41|4286.91|9033
1642691100000|2022-01-20 15:05:00|4290.41|4288.91|4291.41|4289.91|4293.91|4292.41|4287.91|4286.41|6955
1642691400000|2022-01-20 15:10:00|4291.34|4289.84|4287.84|4286.34|4292.84|4291.34|4286.84|4285.34|6861
1642691700000|2022-01-20 15:15:00|4288.04|4286.54|4285.34|4283.84|4290.34|4288.84|4284.34|4282.84|4131
1642692000000|2022-01-20 15:20:00|4285.84|4284.34|4288.84|4287.34|4289.34|4287.84|4284.84|4283.34|6026
1642692300000|2022-01-20 15:25:00|4289.34|4287.84|4288.84|4287.34|4289.84|4288.34|4285.54|4284.04|3353
1642692600000|2022-01-20 15:30:00|4289.34|4287.84|4293.34|4291.84|4294.34|4292.84|4289.34|4287.84|5729
1642692900000|2022-01-20 15:35:00|4293.84|4292.34|4293.34|4291.84|4296.34|4294.84|4292.84|4291.34|6498
1642693200000|2022-01-20 15:40:00|4293.84|4292.34|4293.04|4291.54|4294.84|4293.34|4292.84|4291.34|3153
1642693500000|2022-01-20 15:45:00|4292.84|4291.34|4297.34|4295.84|4297.34|4295.84|4291.84|4290.34|4854
1642693800000|2022-01-20 15:50:00|4297.04|4295.54|4296.34|4294.84|4297.34|4295.84|4294.84|4293.34|5479
1642694100000|2022-01-20 15:55:00|4295.84|4294.34|4298.84|4297.34|4299.34|4297.84|4295.34|4293.84|3719
1642694400000|2022-01-20 16:00:00|4298.34|4296.84|4301.34|4299.84|4301.34|4299.84|4297.84|4296.34|11054
1642694700000|2022-01-20 16:05:00|4301.84|4300.34|4298.34|4296.84|4301.84|4300.34|4297.34|4295.84|6781
1642695000000|2022-01-20 16:10:00|4297.84|4296.34|4296.84|4295.34|4298.84|4297.34|4295.84|4294.34|7476
1642695300000|2022-01-20 16:15:00|4296.34|4294.84|4296.34|4294.84|4297.84|4296.34|4294.84|4293.34|4987
1642695600000|2022-01-20 16:20:00|4296.84|4295.34|4294.34|4292.84|4296.84|4295.34|4292.34|4290.84|15529
1642695900000|2022-01-20 16:25:00|4294.84|4293.34|4298.34|4296.84|4300.34|4298.84|4293.34|4291.84|15780
1642696200000|2022-01-20 16:30:00|4298.84|4297.34|4300.34|4298.84|4303.34|4301.84|4298.84|4297.34|28094
1642696500000|2022-01-20 16:35:00|4300.04|4298.54|4304.34|4302.84|4305.34|4303.84|4300.04|4298.54|19629
1642696800000|2022-01-20 16:40:00|4304.84|4303.34|4298.84|4297.34|4304.84|4303.34|4298.84|4297.34|8334
1642697100000|2022-01-20 16:45:00|4299.34|4297.84|4299.84|4298.34|4301.84|4300.34|4298.84|4297.34|5220
1642697400000|2022-01-20 16:50:00|4300.04|4298.54|4299.34|4297.84|4301.84|4300.34|4298.84|4297.34|3713
1642697700000|2022-01-20 16:55:00|4298.84|4297.34|4299.84|4298.34|4302.34|4300.84|4298.84|4297.34|6246
1642698000000|2022-01-20 17:00:00|4300.04|4298.54|4300.34|4298.84|4302.04|4300.54|4299.34|4297.84|4107
1642698300000|2022-01-20 17:05:00|4299.84|4298.34|4299.34|4297.84|4300.34|4298.84|4297.84|4296.34|5081
1642698600000|2022-01-20 17:10:00|4299.04|4297.54|4299.34|4297.84|4299.84|4298.34|4297.84|4296.34|5362
1642698900000|2022-01-20 17:15:00|4298.84|4297.34|4296.84|4295.34|4299.34|4297.84|4296.84|4295.34|1589
1642699200000|2022-01-20 17:20:00|4297.04|4295.54|4299.84|4298.34|4300.34|4298.84|4295.84|4294.34|3322
1642699500000|2022-01-20 17:25:00|4299.34|4297.84|4300.34|4298.84|4300.34|4298.84|4297.34|4295.84|2747
1642699800000|2022-01-20 17:30:00|4300.54|4299.04|4302.54|4301.04|4302.84|4301.34|4300.34|4298.84|2684
1642700100000|2022-01-20 17:35:00|4302.34|4300.84|4299.54|4298.04|4303.34|4301.84|4299.34|4297.84|2395
1642700400000|2022-01-20 17:40:00|4299.84|4298.34|4299.84|4298.34|4300.84|4299.34|4299.34|4297.84|948
1642700700000|2022-01-20 17:45:00|4299.54|4298.04|4298.04|4296.54|4299.84|4298.34|4297.84|4296.34|962
1642701000000|2022-01-20 17:50:00|4298.34|4296.84|4295.84|4294.34|4298.34|4296.84|4295.34|4293.84|534
1642701300000|2022-01-20 17:55:00|4295.34|4293.84|4296.34|4294.84|4296.84|4295.34|4294.84|4293.34|647
1642701600000|2022-01-20 18:00:00|4295.84|4294.34|4293.34|4291.84|4296.04|4294.54|4291.84|4290.34|1381
1642701900000|2022-01-20 18:05:00|4293.04|4291.54|4291.54|4290.04|4293.34|4291.84|4290.34|4288.84|1189
1642702200000|2022-01-20 18:10:00|4291.84|4290.34|4294.84|4293.34|4295.84|4294.34|4290.84|4289.34|1058
1642702500000|2022-01-20 18:15:00|4294.34|4292.84|4293.34|4291.84|4294.34|4292.84|4290.34|4288.84|938
1642702800000|2022-01-20 18:20:00|4292.84|4291.34|4294.34|4292.84|4295.34|4293.84|4292.84|4291.34|976
1642703100000|2022-01-20 18:25:00|4294.04|4292.54|4294.84|4293.34|4297.34|4295.84|4293.84|4292.34|815
1642703400000|2022-01-20 18:30:00|4295.34|4293.84|4292.84|4291.34|4295.84|4294.34|4291.84|4290.34|852
1642703700000|2022-01-20 18:35:00|4293.04|4291.54|4296.34|4294.84|4296.34|4294.84|4292.34|4290.84|724
1642704000000|2022-01-20 18:40:00|4296.04|4294.54|4295.84|4294.34|4297.84|4296.34|4295.34|4293.84|710
1642704300000|2022-01-20 18:45:00|4295.34|4293.84|4294.34|4292.84|4296.84|4295.34|4293.34|4291.84|954
1642704600000|2022-01-20 18:50:00|4293.84|4292.34|4295.84|4294.34|4296.34|4294.84|4293.84|4292.34|676
1642704900000|2022-01-20 18:55:00|4295.54|4294.04|4292.84|4291.34|4295.84|4294.34|4291.84|4290.34|1178
1642705200000|2022-01-20 19:00:00|4293.34|4291.84|4299.34|4297.84|4299.34|4297.84|4292.34|4290.84|1536
1642705500000|2022-01-20 19:05:00|4299.84|4298.34|4298.34|4296.84|4299.84|4298.34|4297.34|4295.84|623
1642705800000|2022-01-20 19:10:00|4298.84|4297.34|4289.34|4287.84|4298.84|4297.34|4289.34|4287.84|1701
1642706100000|2022-01-20 19:15:00|4289.04|4287.54|4288.34|4286.84|4290.34|4288.84|4285.84|4284.34|2258
1642706400000|2022-01-20 19:20:00|4288.84|4287.34|4288.84|4287.34|4289.84|4288.34|4286.34|4284.84|1152
1642706700000|2022-01-20 19:25:00|4289.34|4287.84|4286.84|4285.34|4289.54|4288.04|4286.34|4284.84|909
1642707000000|2022-01-20 19:30:00|4286.34|4284.84|4284.84|4283.34|4286.84|4285.34|4283.34|4281.84|952
1642707300000|2022-01-20 19:35:00|4285.04|4283.54|4284.84|4283.34|4285.34|4283.84|4282.34|4280.84|1306
1642707600000|2022-01-20 19:40:00|4284.34|4282.84|4283.84|4282.34|4285.34|4283.84|4281.84|4280.34|1711
1642707900000|2022-01-20 19:45:00|4284.34|4282.84|4284.34|4282.84|4286.34|4284.84|4280.34|4278.84|2393
1642708200000|2022-01-20 19:50:00|4283.84|4282.34|4284.34|4282.84|4286.84|4285.34|4283.04|4281.54|911
1642708500000|2022-01-20 19:55:00|4284.54|4283.04|4283.34|4281.84|4286.34|4284.84|4281.84|4280.34|1472
1642708800000|2022-01-20 20:00:00|4283.04|4281.54|4279.84|4278.34|4286.34|4284.84|4279.34|4277.84|1063
1642709100000|2022-01-20 20:05:00|4280.34|4278.84|4275.34|4273.84|4280.84|4279.34|4274.34|4272.84|1825
1642709400000|2022-01-20 20:10:00|4275.54|4274.04|4273.04|4271.54|4276.84|4275.34|4272.84|4271.34|2018
1642709700000|2022-01-20 20:15:00|4272.84|4271.34|4274.84|4273.34|4275.34|4273.84|4272.34|4270.84|1481
1642710000000|2022-01-20 20:20:00|4274.34|4272.84|4269.84|4268.34|4274.84|4273.34|4269.84|4268.34|2053
1642710300000|2022-01-20 20:25:00|4270.04|4268.54|4270.34|4268.84|4273.04|4271.54|4267.34|4265.84|2859
1642710600000|2022-01-20 20:30:00|4269.84|4268.34|4268.84|4267.34|4271.84|4270.34|4268.04|4266.54|2035
1642710900000|2022-01-20 20:35:00|4269.34|4267.84|4263.34|4261.84|4269.34|4267.84|4260.84|4259.34|4773
1642711200000|2022-01-20 20:40:00|4263.84|4262.34|4260.34|4258.84|4265.34|4263.84|4259.84|4258.34|4019
1642711500000|2022-01-20 20:45:00|4259.84|4258.34|4255.84|4254.34|4261.84|4260.34|4255.84|4254.34|3426
1642711800000|2022-01-20 20:50:00|4255.34|4253.84|4252.34|4250.84|4260.54|4259.04|4251.84|4250.34|5612
1642712100000|2022-01-20 20:55:00|4251.84|4250.34|4252.84|4251.34|4256.84|4255.34|4250.04|4248.54|4740
1642712400000|2022-01-20 21:00:00|4253.69|4250.69|4248.19|4245.19|4257.99|4254.99|4246.89|4243.89|17548
1642712700000|2022-01-20 21:05:00|4248.49|4245.49|4249.59|4246.59|4256.09|4253.09|4248.19|4245.19|0
1642713000000|2022-01-20 21:10:00|4250.09|4247.09|4246.89|4243.89|4252.89|4249.89|4244.69|4241.69|0
1642713300000|2022-01-20 21:15:00|4246.99|4243.99|4248.19|4245.19|4250.09|4247.09|4244.39|4241.39|0
1642713600000|2022-01-20 21:20:00|4247.99|4244.99|4243.09|4240.09|4248.79|4245.79|4241.99|4238.99|0
1642713900000|2022-01-20 21:25:00|4242.89|4239.89|4234.29|4231.29|4246.89|4243.89|4234.09|4231.09|0
1642714200000|2022-01-20 21:30:00|4234.19|4231.19|4236.79|4233.79|4236.79|4233.79|4229.69|4226.69|0
1642714500000|2022-01-20 21:35:00|4236.49|4233.49|4229.19|4226.19|4236.79|4233.79|4229.19|4226.19|0
1642714800000|2022-01-20 21:40:00|4228.99|4225.99|4230.69|4227.69|4230.99|4227.99|4215.79|4212.79|0
1642715100000|2022-01-20 21:45:00|4230.19|4227.19|4227.39|4224.39|4232.89|4229.89|4227.39|4224.39|0
1642715400000|2022-01-20 21:50:00|4227.19|4224.19|4237.39|4234.39|4237.79|4234.79|4225.79|4222.79|0
1642715700000|2022-01-20 21:55:00|4237.59|4234.59|4236.89|4233.89|4241.49|4238.49|4235.29|4232.29|0
1642716000000|2022-01-20 22:00:00|4236.79|4233.79|4235.49|4232.49|4236.79|4233.79|4234.39|4231.39|0
1642716300000|2022-01-20 22:05:00|4235.59|4232.59|4236.79|4233.79|4236.79|4233.79|4234.99|4231.99|0
1642716600000|2022-01-20 22:10:00|4236.99|4233.99|4237.39|4234.39|4237.39|4234.39|4236.89|4233.89|0
1642716900000|2022-01-20 22:15:00|4237.79|4234.79|4239.99|4236.99|4239.99|4236.99|4237.79|4234.79|0
1642717200000|2022-01-20 22:20:00|4240.19|4237.19|4240.49|4237.49|4240.99|4237.99|4240.19|4237.19|0
1642717500000|2022-01-20 22:25:00|4240.59|4237.59|4240.19|4237.19|4240.79|4237.79|4240.19|4237.19|0
1642717800000|2022-01-20 22:30:00|4240.29|4237.29|4240.69|4237.69|4240.69|4237.69|4240.29|4237.29|0
1642718100000|2022-01-20 22:35:00|4240.59|4237.59|4239.69|4236.69|4240.59|4237.59|4239.69|4236.69|0
1642718400000|2022-01-20 22:40:00|4239.89|4236.89|4238.49|4235.49|4239.99|4236.99|4238.49|4235.49|0
1642718700000|2022-01-20 22:45:00|4238.69|4235.69|4239.09|4236.09|4239.49|4236.49|4238.49|4235.49|0
1642719000000|2022-01-20 22:50:00|4239.19|4236.19|4238.89|4235.89|4239.29|4236.29|4238.39|4235.39|0
1642719300000|2022-01-20 22:55:00|4238.79|4235.79|4238.19|4235.19|4239.09|4236.09|4237.69|4234.69|0
1642719600000|2022-01-20 23:00:00|4235.09|4232.09|4244.59|4241.59|4244.59|4241.59|4233.59|4230.59|0
1642719900000|2022-01-20 23:05:00|4245.09|4242.09|4237.19|4234.19|4246.99|4243.99|4236.89|4233.89|0
1642720200000|2022-01-20 23:10:00|4236.99|4233.99|4235.79|4232.79|4240.99|4237.99|4233.29|4230.29|0
1642720500000|2022-01-20 23:15:00|4235.69|4232.69|4234.19|4231.19|4238.79|4235.79|4228.19|4225.19|0
1642720800000|2022-01-20 23:20:00|4234.29|4231.29|4236.49|4233.49|4237.39|4234.39|4230.09|4227.09|0
1642721100000|2022-01-20 23:25:00|4236.29|4233.29|4228.99|4225.99|4237.99|4234.99|4228.99|4225.99|0
1642721400000|2022-01-20 23:30:00|4229.39|4226.39|4232.29|4229.29|4234.29|4231.29|4229.39|4226.39|0
1642721700000|2022-01-20 23:35:00|4232.49|4229.49|4239.29|4236.29|4239.59|4236.59|4231.19|4228.19|0
1642722000000|2022-01-20 23:40:00|4239.59|4236.59|4240.69|4237.69|4241.49|4238.49|4238.79|4235.79|0
1642722300000|2022-01-20 23:45:00|4240.79|4237.79|4242.29|4239.29|4244.19|4241.19|4240.69|4237.69|0
1642722600000|2022-01-20 23:50:00|4242.09|4239.09|4240.69|4237.69|4243.09|4240.09|4238.19|4235.19|0
1642722900000|2022-01-20 23:55:00|4240.79|4237.79|4243.79|4240.79|4243.99|4240.99|4239.09|4236.09|0
1642723200000|2022-01-21 00:00:00|4243.99|4240.99|4238.09|4235.09|4246.99|4243.99|4236.29|4233.29|0
1642723500000|2022-01-21 00:05:00|4238.19|4235.19|4239.89|4236.89|4241.79|4238.79|4234.69|4231.69|0
1642723800000|2022-01-21 00:10:00|4239.69|4236.69|4244.19|4241.19|4246.99|4243.99|4237.39|4234.39|0
1642724100000|2022-01-21 00:15:00|4243.69|4240.69|4240.79|4238.79|4246.39|4243.79|4240.79|4238.79|1134
1642724400000|2022-01-21 00:20:00|4241.09|4239.09|4239.59|4237.59|4241.09|4239.09|4236.59|4234.59|1043
1642724700000|2022-01-21 00:25:00|4239.29|4237.29|4239.29|4237.29|4242.59|4240.59|4237.59|4235.59|606
1642725000000|2022-01-21 00:30:00|4239.09|4237.09|4237.59|4235.59|4239.29|4237.29|4236.29|4234.29|484
1642725300000|2022-01-21 00:35:00|4237.09|4235.09|4236.29|4234.29|4238.09|4236.09|4235.59|4233.59|177
1642725600000|2022-01-21 00:40:00|4236.09|4234.09|4236.59|4234.59|4236.59|4234.59|4234.79|4232.79|184
1642725900000|2022-01-21 00:45:00|4236.09|4234.09|4238.09|4236.09|4238.59|4236.59|4236.09|4234.09|176
1642726200000|2022-01-21 00:50:00|4237.79|4235.79|4238.29|4236.29|4241.09|4239.09|4236.09|4234.09|278
1642726500000|2022-01-21 00:55:00|4238.09|4236.09|4237.29|4235.29|4239.79|4237.79|4237.09|4235.09|90
1642726800000|2022-01-21 01:00:00|4237.09|4235.09|4239.59|4237.59|4240.59|4238.59|4237.09|4235.09|235
1642727100000|2022-01-21 01:05:00|4238.79|4236.79|4233.09|4231.09|4240.09|4238.09|4232.09|4230.09|1039
1642727400000|2022-01-21 01:10:00|4232.59|4230.59|4231.09|4229.09|4234.09|4232.09|4228.59|4226.59|730
1642727700000|2022-01-21 01:15:00|4231.29|4229.29|4231.09|4229.09|4234.59|4232.59|4231.09|4229.09|637
1642728000000|2022-01-21 01:20:00|4231.29|4229.29|4237.29|4235.29|4237.59|4235.59|4230.59|4228.59|414
1642728300000|2022-01-21 01:25:00|4237.59|4235.59|4244.59|4242.59|4245.59|4243.59|4236.59|4234.59|363
1642728600000|2022-01-21 01:30:00|4244.09|4242.09|4242.59|4240.59|4244.59|4242.59|4236.59|4234.59|684
1642728900000|2022-01-21 01:35:00|4242.29|4240.29|4235.29|4233.29|4243.09|4241.09|4234.59|4232.59|341
1642729200000|2022-01-21 01:40:00|4235.09|4233.09|4234.29|4232.29|4237.79|4235.79|4231.29|4229.29|236
1642729500000|2022-01-21 01:45:00|4234.09|4232.09|4227.29|4225.29|4234.09|4232.09|4226.09|4224.09|446
1642729800000|2022-01-21 01:50:00|4227.09|4225.09|4237.59|4235.59|4237.59|4235.59|4227.09|4225.09|213
1642730100000|2022-01-21 01:55:00|4237.29|4235.29|4236.59|4234.59|4240.59|4238.59|4234.09|4232.09|473
1642730400000|2022-01-21 02:00:00|4236.29|4234.29|4242.29|4240.29|4242.59|4240.59|4234.59|4232.59|306
1642730700000|2022-01-21 02:05:00|4242.59|4240.59|4242.59|4240.59|4244.79|4242.79|4241.59|4239.59|178
1642731000000|2022-01-21 02:10:00|4241.79|4239.79|4241.59|4239.59|4243.09|4241.09|4240.09|4238.09|136
1642731300000|2022-01-21 02:15:00|4241.79|4239.79|4239.29|4237.29|4242.79|4240.79|4237.09|4235.09|126
1642731600000|2022-01-21 02:20:00|4239.59|4237.59|4241.29|4239.29|4242.09|4240.09|4238.29|4236.29|76
1642731900000|2022-01-21 02:25:00|4241.09|4239.09|4239.59|4237.59|4242.09|4240.09|4239.29|4237.29|64
1642732200000|2022-01-21 02:30:00|4239.79|4237.79|4237.59|4235.59|4241.09|4239.09|4237.59|4235.59|80
1642732500000|2022-01-21 02:35:00|4237.29|4235.29|4236.09|4234.09|4237.59|4235.59|4232.59|4230.59|143
1642732800000|2022-01-21 02:40:00|4235.79|4233.79|4229.09|4227.09|4236.59|4234.59|4228.59|4226.59|309
1642733100000|2022-01-21 02:45:00|4228.79|4226.79|4223.09|4221.09|4229.59|4227.59|4219.09|4217.09|1884
1642733400000|2022-01-21 02:50:00|4223.29|4221.29|4224.09|4222.09|4225.09|4223.09|4220.79|4218.79|413
1642733700000|2022-01-21 02:55:00|4223.79|4221.79|4228.09|4226.09|4228.09|4226.09|4223.79|4221.79|122
1642734000000|2022-01-21 03:00:00|4228.59|4226.59|4225.59|4223.59|4228.79|4226.79|4224.59|4222.59|175
1642734300000|2022-01-21 03:05:00|4224.59|4222.59|4224.09|4222.09|4226.59|4224.59|4223.09|4221.09|111
1642734600000|2022-01-21 03:10:00|4223.79|4221.79|4224.59|4222.59|4225.59|4223.59|4221.09|4219.09|174
1642734900000|2022-01-21 03:15:00|4224.79|4222.79|4225.09|4223.09|4227.59|4225.59|4223.79|4221.79|71
1642735200000|2022-01-21 03:20:00|4225.29|4223.29|4221.29|4219.29|4226.79|4224.79|4221.09|4219.09|72
1642735500000|2022-01-21 03:25:00|4221.59|4219.59|4222.79|4220.79|4224.09|4222.09|4221.59|4219.59|92
1642735800000|2022-01-21 03:30:00|4223.09|4221.09|4222.59|4220.59|4223.09|4221.09|4219.29|4217.29|172
1642736100000|2022-01-21 03:35:00|4221.79|4219.79|4219.09|4217.09|4222.29|4220.29|4218.09|4216.09|94
1642736400000|2022-01-21 03:40:00|4219.29|4217.29|4223.59|4221.59|4223.79|4221.79|4219.09|4217.09|220
1642736700000|2022-01-21 03:45:00|4223.29|4221.29|4221.59|4219.59|4224.29|4222.29|4220.09|4218.09|181
1642737000000|2022-01-21 03:50:00|4221.79|4219.79|4223.59|4221.59|4224.09|4222.09|4221.09|4219.09|104
1642737300000|2022-01-21 03:55:00|4223.79|4221.79|4227.09|4225.09|4227.09|4225.09|4222.09|4220.09|291
1642737600000|2022-01-21 04:00:00|4226.79|4224.79|4230.59|4228.59|4231.79|4229.79|4226.79|4224.79|167
1642737900000|2022-01-21 04:05:00|4231.09|4229.09|4235.09|4233.09|4235.09|4233.09|4230.59|4228.59|251
1642738200000|2022-01-21 04:10:00|4234.59|4232.59|4231.59|4229.59|4234.79|4232.79|4231.59|4229.59|55
1642738500000|2022-01-21 04:15:00|4231.29|4229.29|4229.59|4227.59|4231.59|4229.59|4227.59|4225.59|246
1642738800000|2022-01-21 04:20:00|4229.79|4227.79|4230.09|4228.09|4232.09|4230.09|4228.09|4226.09|76
1642739100000|2022-01-21 04:25:00|4229.59|4227.59|4230.59|4228.59|4231.59|4229.59|4227.79|4225.79|56
1642739400000|2022-01-21 04:30:00|4230.29|4228.29|4229.09|4227.09|4232.79|4230.79|4228.59|4226.59|90
1642739700000|2022-01-21 04:35:00|4229.29|4227.29|4231.09|4229.09|4232.09|4230.09|4228.59|4226.59|68
1642740000000|2022-01-21 04:40:00|4230.79|4228.79|4229.09|4227.09|4231.59|4229.59|4228.09|4226.09|46
1642740300000|2022-01-21 04:45:00|4229.29|4227.29|4227.29|4225.29|4230.09|4228.09|4225.59|4223.59|73
1642740600000|2022-01-21 04:50:00|4227.59|4225.59|4227.79|4225.79|4228.59|4226.59|4225.79|4223.79|50
1642740900000|2022-01-21 04:55:00|4227.59|4225.59|4228.09|4226.09|4230.09|4228.09|4226.09|4224.09|86
1642741200000|2022-01-21 05:00:00|4227.59|4225.59|4229.29|4227.29|4230.29|4228.29|4225.09|4223.09|89
1642741500000|2022-01-21 05:05:00|4229.09|4227.09|4230.79|4228.79|4231.79|4229.79|4226.59|4224.59|57
1642741800000|2022-01-21 05:10:00|4231.09|4229.09|4227.79|4225.79|4232.09|4230.09|4227.59|4225.59|76
1642742100000|2022-01-21 05:15:00|4227.59|4225.59|4227.09|4225.09|4228.09|4226.09|4224.59|4222.59|100
1642742400000|2022-01-21 05:20:00|4226.79|4224.79|4229.59|4227.59|4230.09|4228.09|4226.59|4224.59|107
1642742700000|2022-01-21 05:25:00|4229.09|4227.09|4226.59|4224.59|4230.79|4228.79|4226.59|4224.59|114
1642743000000|2022-01-21 05:30:00|4227.09|4225.09|4233.09|4231.09|4233.59|4231.59|4227.09|4225.09|404
1642743300000|2022-01-21 05:35:00|4232.79|4230.79|4235.59|4233.59|4235.59|4233.59|4232.79|4230.79|215
1642743600000|2022-01-21 05:40:00|4235.29|4233.29|4237.59|4235.59|4238.59|4236.59|4234.59|4232.59|260
1642743900000|2022-01-21 05:45:00|4238.09|4236.09|4240.29|4238.29|4240.59|4238.59|4237.59|4235.59|306
1642744200000|2022-01-21 05:50:00|4240.59|4238.59|4241.59|4239.59|4242.29|4240.29|4239.59|4237.59|400
1642744500000|2022-01-21 05:55:00|4241.79|4239.79|4237.29|4235.29|4242.59|4240.59|4236.79|4234.79|260
1642744800000|2022-01-21 06:00:00|4237.09|4235.09|4234.09|4232.09|4237.59|4235.59|4230.09|4228.09|1126
1642745100000|2022-01-21 06:05:00|4234.29|4232.29|4232.79|4230.79|4234.29|4232.29|4230.09|4228.09|129
1642745400000|2022-01-21 06:10:00|4233.09|4231.09|4231.59|4229.59|4234.79|4232.79|4230.59|4228.59|88
1642745700000|2022-01-21 06:15:00|4231.79|4229.79|4232.29|4230.29|4234.29|4232.29|4230.59|4228.59|126
1642746000000|2022-01-21 06:20:00|4232.09|4230.09|4236.79|4234.79|4237.09|4235.09|4232.09|4230.09|158
1642746300000|2022-01-21 06:25:00|4237.09|4235.09|4235.79|4233.79|4237.79|4235.79|4233.79|4231.79|113
1642746600000|2022-01-21 06:30:00|4237.09|4235.09|4238.29|4236.29|4239.59|4237.59|4233.79|4231.79|272
1642746900000|2022-01-21 06:35:00|4238.09|4236.09|4237.79|4235.79|4239.29|4237.29|4234.59|4232.59|493
1642747200000|2022-01-21 06:40:00|4238.09|4236.09|4239.09|4237.09|4241.29|4239.29|4237.59|4235.59|419
1642747500000|2022-01-21 06:45:00|4239.29|4237.29|4241.29|4239.29|4243.09|4241.09|4238.59|4236.59|923
1642747800000|2022-01-21 06:50:00|4241.09|4239.09|4234.59|4232.59|4241.29|4239.29|4233.79|4231.79|628
1642748100000|2022-01-21 06:55:00|4234.09|4232.09|4234.09|4232.09|4237.29|4235.29|4234.09|4232.09|419
1642748400000|2022-01-21 07:00:00|4233.84|4232.34|4227.54|4226.04|4234.84|4233.34|4226.84|4225.34|3125
1642748700000|2022-01-21 07:05:00|4227.34|4225.84|4238.84|4237.34|4241.54|4240.04|4226.04|4224.54|2811
1642749000000|2022-01-21 07:10:00|4239.34|4237.84|4238.84|4237.34|4240.84|4239.34|4237.34|4235.84|2186
1642749300000|2022-01-21 07:15:00|4239.34|4237.84|4238.34|4236.84|4240.84|4239.34|4237.54|4236.04|1792
1642749600000|2022-01-21 07:20:00|4238.54|4237.04|4240.84|4239.34|4242.54|4241.04|4238.34|4236.84|2179
1642749900000|2022-01-21 07:25:00|4240.54|4239.04|4245.34|4243.84|4246.04|4244.54|4240.34|4238.84|3541
1642750200000|2022-01-21 07:30:00|4244.84|4243.34|4239.84|4238.34|4245.54|4244.04|4239.54|4238.04|2070
1642750500000|2022-01-21 07:35:00|4239.34|4237.84|4235.34|4233.84|4240.34|4238.84|4234.54|4233.04|2462
1642750800000|2022-01-21 07:40:00|4234.84|4233.34|4237.34|4235.84|4239.84|4238.34|4234.84|4233.34|1251
1642751100000|2022-01-21 07:45:00|4238.04|4236.54|4241.34|4239.84|4242.34|4240.84|4236.34|4234.84|2137
1642751400000|2022-01-21 07:50:00|4241.84|4240.34|4241.34|4239.84|4244.84|4243.34|4241.04|4239.54|1915
1642751700000|2022-01-21 07:55:00|4241.84|4240.34|4239.04|4237.54|4241.84|4240.34|4237.34|4235.84|1335
1642752000000|2022-01-21 08:00:00|4239.34|4237.84|4240.34|4238.84|4245.34|4243.84|4232.34|4230.84|15129
1642752300000|2022-01-21 08:05:00|4240.84|4239.34|4241.34|4239.84|4248.84|4247.34|4239.54|4238.04|10231
1642752600000|2022-01-21 08:10:00|4241.84|4240.34|4231.04|4229.54|4243.34|4241.84|4231.04|4229.54|10716
1642752900000|2022-01-21 08:15:00|4230.84|4229.34|4233.34|4231.84|4235.84|4234.34|4229.84|4228.34|8591
1642753200000|2022-01-21 08:20:00|4233.04|4231.54|4227.84|4226.34|4234.34|4232.84|4226.34|4224.84|9786
1642753500000|2022-01-21 08:25:00|4227.34|4225.84|4235.84|4234.34|4236.34|4234.84|4225.84|4224.34|8597
1642753800000|2022-01-21 08:30:00|4234.84|4233.34|4238.34|4236.84|4239.34|4237.84|4230.34|4228.84|9446
1642754100000|2022-01-21 08:35:00|4236.84|4235.34|4234.34|4232.84|4242.34|4240.84|4232.34|4230.84|7722
1642754400000|2022-01-21 08:40:00|4234.96|4233.46|4232.96|4231.46|4238.46|4236.96|4230.96|4229.46|10739
1642754700000|2022-01-21 08:45:00|4233.16|4231.66|4232.96|4231.46|4234.46|4232.96|4227.96|4226.46|6593
1642755000000|2022-01-21 08:50:00|4232.46|4230.96|4239.96|4238.46|4239.96|4238.46|4229.96|4228.46|6623
1642755300000|2022-01-21 08:55:00|4240.16|4238.66|4244.96|4243.46|4245.96|4244.46|4238.46|4236.96|10322
1642755600000|2022-01-21 09:00:00|4244.66|4243.16|4244.46|4242.96|4244.96|4243.46|4240.96|4239.46|7682
1642755900000|2022-01-21 09:05:00|4245.46|4243.96|4237.46|4235.96|4245.46|4243.96|4235.46|4233.96|7142
1642756200000|2022-01-21 09:10:00|4236.46|4234.96|4237.46|4235.96|4239.46|4237.96|4234.46|4232.96|6276
1642756500000|2022-01-21 09:15:00|4236.96|4235.46|4239.46|4237.96|4239.46|4237.96|4234.96|4233.46|8343
1642756800000|2022-01-21 09:20:00|4238.96|4237.46|4239.96|4238.46|4242.46|4240.96|4238.46|4236.96|8224
1642757100000|2022-01-21 09:25:00|4240.46|4238.96|4247.46|4245.96|4247.96|4246.46|4240.46|4238.96|7240
1642757400000|2022-01-21 09:30:00|4247.96|4246.46|4243.96|4242.46|4248.96|4247.46|4243.96|4242.46|9323
1642757700000|2022-01-21 09:35:00|4243.66|4242.16|4244.46|4242.96|4244.96|4243.46|4242.46|4240.96|2213
1642758000000|2022-01-21 09:40:00|4243.96|4242.46|4249.96|4248.46|4250.46|4248.96|4243.46|4241.96|5321
1642758300000|2022-01-21 09:45:00|4249.46|4247.96|4253.46|4251.96|4253.96|4252.46|4248.96|4247.46|5405
1642758600000|2022-01-21 09:50:00|4252.96|4251.46|4250.96|4249.46|4253.96|4252.46|4250.46|4248.96|7140
1642758900000|2022-01-21 09:55:00|4251.46|4249.96|4248.46|4246.96|4251.96|4250.46|4247.66|4246.16|4489
1642759200000|2022-01-21 10:00:00|4247.96|4246.46|4241.96|4240.46|4248.46|4246.96|4241.96|4240.46|3934
1642759500000|2022-01-21 10:05:00|4241.46|4239.96|4242.46|4240.96|4244.96|4243.46|4241.46|4239.96|2759
1642759800000|2022-01-21 10:10:00|4242.16|4240.66|4243.96|4242.46|4244.96|4243.46|4241.96|4240.46|3054
1642760100000|2022-01-21 10:15:00|4244.16|4242.66|4251.46|4249.96|4251.96|4250.46|4243.96|4242.46|5815
1642760400000|2022-01-21 10:20:00|4250.96|4249.46|4250.96|4249.46|4254.96|4253.46|4250.96|4249.46|4364
1642760700000|2022-01-21 10:25:00|4251.16|4249.66|4249.46|4247.96|4251.96|4250.46|4248.46|4246.96|2034
1642761000000|2022-01-21 10:30:00|4249.66|4248.16|4247.66|4246.16|4249.66|4248.16|4246.96|4245.46|3476
1642761300000|2022-01-21 10:35:00|4247.96|4246.46|4250.96|4249.46|4250.96|4249.46|4247.46|4245.96|6695
1642761600000|2022-01-21 10:40:00|4250.46|4248.96|4252.46|4250.96|4252.46|4250.96|4250.46|4248.96|2350
1642761900000|2022-01-21 10:45:00|4252.66|4251.16|4254.46|4252.96|4254.46|4252.96|4249.96|4248.46|3023
1642762200000|2022-01-21 10:50:00|4254.96|4253.46|4252.96|4251.46|4256.96|4255.46|4251.96|4250.46|18092
1642762500000|2022-01-21 10:55:00|4252.46|4250.96|4252.96|4251.46|4253.46|4251.96|4249.96|4248.46|22195
1642762800000|2022-01-21 11:00:00|4252.46|4250.96|4249.46|4247.96|4252.46|4250.96|4246.46|4244.96|7440
1642763100000|2022-01-21 11:05:00|4248.96|4247.46|4244.96|4243.46|4249.96|4248.46|4242.96|4241.46|6028
1642763400000|2022-01-21 11:10:00|4244.66|4243.16|4243.96|4242.46|4245.96|4244.46|4241.96|4240.46|3035
1642763700000|2022-01-21 11:15:00|4243.46|4241.96|4239.46|4237.96|4243.96|4242.46|4236.96|4235.46|10476
1642764000000|2022-01-21 11:20:00|4239.96|4238.46|4240.66|4239.16|4241.96|4240.46|4238.96|4237.46|2494
1642764300000|2022-01-21 11:25:00|4240.46|4238.96|4241.96|4240.46|4242.46|4240.96|4239.46|4237.96|2435
1642764600000|2022-01-21 11:30:00|4241.46|4239.96|4237.96|4236.46|4241.66|4240.16|4236.96|4235.46|2236
1642764900000|2022-01-21 11:35:00|4238.46|4236.96|4240.96|4239.46|4241.46|4239.96|4238.46|4236.96|3525
1642765200000|2022-01-21 11:40:00|4240.46|4238.96|4237.96|4236.46|4240.46|4238.96|4236.96|4235.46|2229
1642765500000|2022-01-21 11:45:00|4237.46|4235.96|4232.46|4230.96|4237.96|4236.46|4230.46|4228.96|3673
1642765800000|2022-01-21 11:50:00|4232.96|4231.46|4231.96|4230.46|4234.46|4232.96|4230.46|4228.96|5284
1642766100000|2022-01-21 11:55:00|4231.46|4229.96|4235.46|4233.96|4237.96|4236.46|4231.46|4229.96|6266
1642766400000|2022-01-21 12:00:00|4235.96|4234.46|4228.96|4227.46|4236.96|4235.46|4228.96|4227.46|7929
1642766700000|2022-01-21 12:05:00|4229.46|4227.96|4226.96|4225.46|4229.46|4227.96|4223.46|4221.96|9263
1642767000000|2022-01-21 12:10:00|4227.16|4225.66|4230.46|4228.96|4231.96|4230.46|4225.46|4223.96|6860
1642767300000|2022-01-21 12:15:00|4230.96|4229.46|4230.96|4229.46|4232.46|4230.96|4228.96|4227.46|3714
1642767600000|2022-01-21 12:20:00|4231.46|4229.96|4235.46|4233.96|4235.96|4234.46|4230.96|4229.46|3601
1642767900000|2022-01-21 12:25:00|4235.16|4233.66|4233.46|4231.96|4235.96|4234.46|4232.46|4230.96|2423
1642768200000|2022-01-21 12:30:00|4233.96|4232.46|4229.96|4228.46|4233.96|4232.46|4228.96|4227.46|5641
1642768500000|2022-01-21 12:35:00|4229.46|4227.96|4230.96|4229.46|4231.46|4229.96|4228.96|4227.46|4206
1642768800000|2022-01-21 12:40:00|4230.73|4229.23|4227.73|4226.23|4230.73|4229.23|4227.73|4226.23|2581
1642769100000|2022-01-21 12:45:00|4227.23|4225.73|4224.23|4222.73|4227.23|4225.73|4223.23|4221.73|4507
1642769400000|2022-01-21 12:50:00|4224.43|4222.93|4222.43|4220.93|4226.73|4225.23|4222.23|4220.73|6333
1642769700000|2022-01-21 12:55:00|4222.23|4220.73|4221.73|4220.23|4222.73|4221.23|4218.73|4217.23|7788
1642770000000|2022-01-21 13:00:00|4222.23|4220.73|4221.43|4219.93|4224.23|4222.73|4219.73|4218.23|8462
1642770300000|2022-01-21 13:05:00|4221.73|4220.23|4224.23|4222.73|4224.23|4222.73|4220.73|4219.23|3131
1642770600000|2022-01-21 13:10:00|4223.93|4222.43|4221.23|4219.73|4224.23|4222.73|4218.93|4217.43|5559
1642770900000|2022-01-21 13:15:00|4220.73|4219.23|4220.23|4218.73|4221.23|4219.73|4216.23|4214.73|6016
1642771200000|2022-01-21 13:20:00|4220.73|4219.23|4221.73|4220.23|4223.73|4222.23|4219.23|4217.73|10595
1642771500000|2022-01-21 13:25:00|4221.23|4219.73|4219.23|4217.73|4222.23|4220.73|4218.73|4217.23|4287
1642771800000|2022-01-21 13:30:00|4218.73|4217.23|4213.73|4212.23|4219.23|4217.73|4213.73|4212.23|3924
1642772100000|2022-01-21 13:35:00|4213.93|4212.43|4221.23|4219.73|4221.23|4219.73|4213.73|4212.23|4512
1642772400000|2022-01-21 13:40:00|4220.73|4219.23|4214.73|4213.23|4220.93|4219.43|4214.23|4212.73|6457
1642772700000|2022-01-21 13:45:00|4214.23|4212.73|4216.73|4215.23|4217.73|4216.23|4214.23|4212.73|7417
1642773000000|2022-01-21 13:50:00|4217.23|4215.73|4217.23|4215.73|4219.23|4217.73|4216.73|4215.23|2743
1642773300000|2022-01-21 13:55:00|4216.73|4215.23|4214.73|4213.23|4217.23|4215.73|4213.73|4212.23|3281
1642773600000|2022-01-21 14:00:00|4214.23|4212.73|4207.73|4206.23|4214.73|4213.23|4207.73|4206.23|8101
1642773900000|2022-01-21 14:05:00|4208.23|4206.73|4203.73|4202.23|4208.23|4206.73|4201.23|4199.73|10937
1642774200000|2022-01-21 14:10:00|4203.23|4201.73|4203.93|4202.43|4204.73|4203.23|4200.73|4199.23|7397
1642774500000|2022-01-21 14:15:00|4203.73|4202.23|4206.73|4205.23|4206.73|4205.23|4201.23|4199.73|7696
1642774800000|2022-01-21 14:20:00|4207.23|4205.73|4207.73|4206.23|4208.23|4206.73|4203.23|4201.73|6003
1642775100000|2022-01-21 14:25:00|4208.73|4207.23|4212.73|4211.23|4213.23|4211.73|4208.23|4206.73|9397
1642775400000|2022-01-21 14:30:00|4213.23|4211.73|4220.73|4219.23|4220.73|4219.23|4207.23|4205.73|14619
1642775700000|2022-01-21 14:35:00|4221.23|4219.73|4218.73|4217.23|4222.93|4221.43|4217.23|4215.73|9643
1642776000000|2022-01-21 14:40:00|4218.93|4217.43|4210.23|4208.73|4219.23|4217.73|4209.23|4207.73|6524
1642776300000|2022-01-21 14:45:00|4209.73|4208.23|4221.23|4219.73|4223.23|4221.73|4209.23|4207.73|9687
1642776600000|2022-01-21 14:50:00|4220.73|4219.23|4208.23|4206.73|4222.93|4221.43|4208.23|4206.73|10277
1642776900000|2022-01-21 14:55:00|4208.73|4207.23|4212.23|4210.73|4213.23|4211.73|4207.93|4206.43|7574
1642777200000|2022-01-21 15:00:00|4211.93|4210.43|4206.23|4204.73|4217.23|4215.73|4204.73|4203.23|11230
1642777500000|2022-01-21 15:05:00|4205.73|4204.23|4202.23|4200.73|4212.43|4210.93|4202.23|4200.73|11796
1642777800000|2022-01-21 15:10:00|4202.8|4201.3|4197.3|4195.8|4202.8|4201.3|4195.3|4193.8|14388
1642778100000|2022-01-21 15:15:00|4196.8|4195.3|4196.3|4194.8|4199.8|4198.3|4194.3|4192.8|9275
1642778400000|2022-01-21 15:20:00|4196.8|4195.3|4195.8|4194.3|4197.8|4196.3|4189.3|4187.8|11799
1642778700000|2022-01-21 15:25:00|4195.3|4193.8|4199.3|4197.8|4203.8|4202.3|4194.5|4193|13914
1642779000000|2022-01-21 15:30:00|4198.5|4197|4211.8|4210.3|4213|4211.5|4195.8|4194.3|12317
1642779300000|2022-01-21 15:35:00|4212.3|4210.8|4212.3|4210.8|4221.3|4219.8|4211.3|4209.8|13116
1642779600000|2022-01-21 15:40:00|4211.8|4210.3|4215|4213.5|4215.3|4213.8|4209.3|4207.8|11418
1642779900000|2022-01-21 15:45:00|4214.5|4213|4219.3|4217.8|4219.8|4218.3|4209.8|4208.3|7219
1642780200000|2022-01-21 15:50:00|4218.8|4217.3|4223.3|4221.8|4226.3|4224.8|4218.8|4217.3|11918
1642780500000|2022-01-21 15:55:00|4222.8|4221.3|4221.3|4219.8|4225.3|4223.8|4218.3|4216.8|8727
1642780800000|2022-01-21 16:00:00|4221.5|4220|4219.3|4217.8|4222.3|4220.8|4215.3|4213.8|7064
1642781100000|2022-01-21 16:05:00|4219.8|4218.3|4225.3|4223.8|4226.8|4225.3|4218.8|4217.3|10497
1642781400000|2022-01-21 16:10:00|4224.8|4223.3|4223.3|4221.8|4226.3|4224.8|4221.3|4219.8|6164
1642781700000|2022-01-21 16:15:00|4224.3|4222.8|4229.3|4227.8|4231.5|4230|4224.3|4222.8|9762
1642782000000|2022-01-21 16:20:00|4229.8|4228.3|4233.3|4231.8|4235.3|4233.8|4225.8|4224.3|15488
1642782300000|2022-01-21 16:25:00|4232.5|4231|4226.3|4224.8|4233.8|4232.3|4226.3|4224.8|28584
1642782600000|2022-01-21 16:30:00|4224.34|4222.84|4227.34|4225.84|4227.54|4226.04|4219.34|4217.84|40189
1642782900000|2022-01-21 16:35:00|4228.34|4226.84|4218.34|4216.84|4230.84|4229.34|4216.84|4215.34|24935
1642783200000|2022-01-21 16:40:00|4218.84|4217.34|4220.34|4218.84|4220.84|4219.34|4216.34|4214.84|10698
1642783500000|2022-01-21 16:45:00|4220.04|4218.54|4215.34|4213.84|4220.34|4218.84|4212.34|4210.84|8246
1642783800000|2022-01-21 16:50:00|4215.84|4214.34|4210.84|4209.34|4217.04|4215.54|4209.84|4208.34|8452
1642784100000|2022-01-21 16:55:00|4211.34|4209.84|4215.34|4213.84|4215.84|4214.34|4210.34|4208.84|4636
1642784400000|2022-01-21 17:00:00|4214.34|4212.84|4212.34|4210.84|4217.34|4215.84|4209.84|4208.34|5350
1642784700000|2022-01-21 17:05:00|4212.54|4211.04|4211.34|4209.84|4218.34|4216.84|4211.34|4209.84|4810
1642785000000|2022-01-21 17:10:00|4211.04|4209.54|4206.34|4204.84|4211.34|4209.84|4205.34|4203.84|3974
1642785300000|2022-01-21 17:15:00|4205.84|4204.34|4203.34|4201.84|4208.84|4207.34|4202.34|4200.84|3094
1642785600000|2022-01-21 17:20:00|4202.84|4201.34|4206.34|4204.84|4206.84|4205.34|4199.34|4197.84|3903
1642785900000|2022-01-21 17:25:00|4206.54|4205.04|4205.54|4204.04|4208.84|4207.34|4204.84|4203.34|1960
1642786200000|2022-01-21 17:30:00|4205.34|4203.84|4205.84|4204.34|4206.54|4205.04|4202.34|4200.84|3330
1642786500000|2022-01-21 17:35:00|4206.04|4204.54|4205.34|4203.84|4209.34|4207.84|4200.84|4199.34|2139
1642786800000|2022-01-21 17:40:00|4205.04|4203.54|4203.34|4201.84|4208.54|4207.04|4203.04|4201.54|1336
1642787100000|2022-01-21 17:45:00|4203.54|4202.04|4198.84|4197.34|4207.34|4205.84|4198.34|4196.84|2169
1642787400000|2022-01-21 17:50:00|4199.04|4197.54|4201.34|4199.84|4202.34|4200.84|4197.84|4196.34|2521
1642787700000|2022-01-21 17:55:00|4201.54|4200.04|4203.34|4201.84|4204.34|4202.84|4198.34|4196.84|1468
1642788000000|2022-01-21 18:00:00|4202.84|4201.34|4201.34|4199.84|4206.54|4205.04|4200.34|4198.84|1634
1642788300000|2022-01-21 18:05:00|4201.84|4200.34|4201.84|4200.34|4204.04|4202.54|4200.34|4198.84|1196
1642788600000|2022-01-21 18:10:00|4202.34|4200.84|4208.04|4206.54|4209.34|4207.84|4201.54|4200.04|1393
1642788900000|2022-01-21 18:15:00|4208.34|4206.84|4202.34|4200.84|4208.34|4206.84|4201.04|4199.54|778
1642789200000|2022-01-21 18:20:00|4201.84|4200.34|4196.34|4194.84|4202.04|4200.54|4194.84|4193.34|1204
1642789500000|2022-01-21 18:25:00|4195.84|4194.34|4197.34|4195.84|4199.34|4197.84|4194.84|4193.34|951
1642789800000|2022-01-21 18:30:00|4197.04|4195.54|4201.84|4200.34|4203.84|4202.34|4196.34|4194.84|2178
1642790100000|2022-01-21 18:35:00|4201.54|4200.04|4206.34|4204.84|4208.84|4207.34|4199.84|4198.34|1744
1642790400000|2022-01-21 18:40:00|4206.04|4204.54|4208.34|4206.84|4210.34|4208.84|4205.34|4203.84|1689
1642790700000|2022-01-21 18:45:00|4207.84|4206.34|4207.84|4206.34|4209.34|4207.84|4203.34|4201.84|1379
1642791000000|2022-01-21 18:50:00|4207.54|4206.04|4208.84|4207.34|4212.34|4210.84|4205.84|4204.34|1442
1642791300000|2022-01-21 18:55:00|4208.54|4207.04|4203.04|4201.54|4209.34|4207.84|4200.34|4198.84|1283
1642791600000|2022-01-21 19:00:00|4203.34|4201.84|4202.84|4201.34|4205.34|4203.84|4201.34|4199.84|1658
1642791900000|2022-01-21 19:05:00|4202.34|4200.84|4201.04|4199.54|4207.84|4206.34|4200.34|4198.84|1499
1642792200000|2022-01-21 19:10:00|4201.34|4199.84|4200.84|4199.34|4203.84|4202.34|4199.34|4197.84|692
1642792500000|2022-01-21 19:15:00|4201.04|4199.54|4199.34|4197.84|4202.84|4201.34|4198.84|4197.34|1243
1642792800000|2022-01-21 19:20:00|4199.54|4198.04|4202.84|4201.34|4203.54|4202.04|4197.34|4195.84|731
1642793100000|2022-01-21 19:25:00|4202.34|4200.84|4193.54|4192.04|4202.84|4201.34|4192.84|4191.34|1031
1642793400000|2022-01-21 19:30:00|4193.34|4191.84|4192.84|4191.34|4194.34|4192.84|4191.34|4189.84|737
1642793700000|2022-01-21 19:35:00|4192.54|4191.04|4198.34|4196.84|4199.34|4197.84|4189.84|4188.34|2260
1642794000000|2022-01-21 19:40:00|4198.84|4197.34|4196.84|4195.34|4201.34|4199.84|4196.34|4194.84|929
1642794300000|2022-01-21 19:45:00|4197.04|4195.54|4199.34|4197.84|4200.34|4198.84|4196.84|4195.34|512
1642794600000|2022-01-21 19:50:00|4198.84|4197.34|4195.34|4193.84|4199.04|4197.54|4194.34|4192.84|1046
1642794900000|2022-01-21 19:55:00|4195.54|4194.04|4188.04|4186.54|4196.04|4194.54|4187.54|4186.04|1350
1642795200000|2022-01-21 20:00:00|4188.34|4186.84|4188.84|4187.34|4190.84|4189.34|4186.84|4185.34|2927
1642795500000|2022-01-21 20:05:00|4189.04|4187.54|4187.04|4185.54|4189.04|4187.54|4184.34|4182.84|2297
1642795800000|2022-01-21 20:10:00|4187.34|4185.84|4184.84|4183.34|4187.34|4185.84|4182.34|4180.84|2048
1642796100000|2022-01-21 20:15:00|4184.34|4182.84|4189.84|4188.34|4192.34|4190.84|4182.34|4180.84|1930
1642796400000|2022-01-21 20:20:00|4189.34|4187.84|4187.34|4185.84|4189.34|4187.84|4184.34|4182.84|1482
1642796700000|2022-01-21 20:25:00|4187.54|4186.04|4183.84|4182.34|4188.04|4186.54|4181.34|4179.84|1714
1642797000000|2022-01-21 20:30:00|4183.34|4181.84|4185.34|4183.84|4189.34|4187.84|4182.04|4180.54|2544
1642797300000|2022-01-21 20:35:00|4184.54|4183.04|4189.54|4188.04|4189.84|4188.34|4184.34|4182.84|1407
1642797600000|2022-01-21 20:40:00|4189.84|4188.34|4191.54|4190.04|4197.34|4195.84|4189.84|4188.34|2159
1642797900000|2022-01-21 20:45:00|4191.34|4189.84|4190.34|4188.84|4192.34|4190.84|4187.34|4185.84|1809
1642798200000|2022-01-21 20:50:00|4190.04|4188.54|4180.84|4179.34|4190.34|4188.84|4179.34|4177.84|5013
1642798500000|2022-01-21 20:55:00|4180.54|4179.04|4181.34|4179.84|4186.34|4184.84|4179.84|4178.34|7189
1642798800000|2022-01-21 21:00:00|4180.19|4177.19|4183.99|4180.99|4186.89|4183.89|4178.99|4175.99|15277
1642799100000|2022-01-21 21:05:00|4183.79|4180.79|4179.29|4176.29|4185.49|4182.49|4178.59|4175.59|0
1642799400000|2022-01-21 21:10:00|4179.49|4176.49|4179.89|4176.89|4181.59|4178.59|4176.89|4173.89|0
1642799700000|2022-01-21 21:15:00|4179.69|4176.69|4180.89|4177.89|4181.59|4178.59|4177.79|4174.79|0
1642800000000|2022-01-21 21:20:00|4181.09|4178.09|4179.29|4176.29|4181.19|4178.19|4178.59|4175.59|0
1642800300000|2022-01-21 21:25:00|4178.99|4175.99|4177.59|4174.59|4179.29|4176.29|4177.59|4174.59|0
1642800600000|2022-01-21 21:30:00|4177.79|4174.79|4178.59|4175.59|4179.29|4176.29|4177.59|4174.59|0
1642800900000|2022-01-21 21:35:00|4178.29|4175.29|4178.29|4175.29|4178.99|4175.99|4177.09|4174.09|0
1642801200000|2022-01-21 21:40:00|4178.09|4175.09|4179.29|4176.29|4179.29|4176.29|4177.39|4174.39|0
1642801500000|2022-01-21 21:45:00|4179.19|4176.19|4179.29|4176.29|4179.29|4176.29|4178.99|4175.99|0
1642801800000|2022-01-21 21:50:00|4179.19|4176.19|4178.99|4175.99|4179.29|4176.29|4178.59|4175.59|0
1642802100000|2022-01-21 21:55:00|4179.19|4176.19|4176.19|4173.19|4179.29|4176.29|4176.09|4173.09|0
1642978800000|2022-01-23 23:00:00|4182.88|4179.88|4183.88|4180.88|4187.28|4184.28|4182.88|4179.88|0
1642979100000|2022-01-23 23:05:00|4183.18|4180.18|4190.58|4187.58|4191.98|4188.98|4181.08|4178.08|0
1642979400000|2022-01-23 23:10:00|4190.78|4187.78|4191.88|4188.88|4192.98|4189.98|4187.28|4184.28|0
1642979700000|2022-01-23 23:15:00|4191.78|4188.78|4201.78|4198.78|4201.78|4198.78|4191.78|4188.78|0
1642980000000|2022-01-23 23:20:00|4201.58|4198.58|4200.48|4197.48|4203.38|4200.38|4199.48|4196.48|0
1642980300000|2022-01-23 23:25:00|4200.28|4197.28|4197.08|4194.08|4201.78|4198.78|4196.98|4193.98|0
1642980600000|2022-01-23 23:30:00|4197.48|4194.48|4199.88|4196.88|4202.18|4199.18|4196.28|4193.28|0
1642980900000|2022-01-23 23:35:00|4200.58|4197.58|4201.28|4198.28|4202.68|4199.68|4200.08|4197.08|0
1642981200000|2022-01-23 23:40:00|4201.08|4198.08|4202.18|4199.18|4202.48|4199.48|4199.88|4196.88|0
1642981500000|2022-01-23 23:45:00|4202.08|4199.08|4201.78|4198.78|4202.68|4199.68|4201.08|4198.08|0
1642981800000|2022-01-23 23:50:00|4201.48|4198.48|4205.78|4202.78|4207.48|4204.48|4200.88|4197.88|0
1642982100000|2022-01-23 23:55:00|4205.58|4202.58|4207.18|4204.18|4207.18|4204.18|4202.98|4199.98|0
1642982400000|2022-01-24 00:00:00|4206.98|4203.98|4205.58|4202.58|4207.48|4204.48|4203.38|4200.38|0
1642982700000|2022-01-24 00:05:00|4205.38|4202.38|4201.08|4198.08|4205.78|4202.78|4201.08|4198.08|0
1642983000000|2022-01-24 00:10:00|4201.18|4198.18|4199.98|4196.98|4202.68|4199.68|4199.38|4196.38|0
1642983300000|2022-01-24 00:15:00|4199.78|4196.78|4202.08|4200.08|4208.08|4206.08|4197.28|4195.28|1044
1642983600000|2022-01-24 00:20:00|4201.78|4199.78|4202.78|4200.78|4204.28|4202.28|4200.28|4198.28|329
1642983900000|2022-01-24 00:25:00|4202.58|4200.58|4205.78|4203.78|4206.78|4204.78|4202.58|4200.58|281
1642984200000|2022-01-24 00:30:00|4205.58|4203.58|4201.78|4199.78|4206.08|4204.08|4201.28|4199.28|146
1642984500000|2022-01-24 00:35:00|4202.08|4200.08|4197.28|4195.28|4203.08|4201.08|4196.58|4194.58|150
1642984800000|2022-01-24 00:40:00|4197.78|4195.78|4198.28|4196.28|4200.78|4198.78|4196.28|4194.28|253
1642985100000|2022-01-24 00:45:00|4198.58|4196.58|4202.28|4200.28|4202.28|4200.28|4197.08|4195.08|87
1642985400000|2022-01-24 00:50:00|4202.08|4200.08|4200.28|4198.28|4203.78|4201.78|4199.78|4197.78|96
1642985700000|2022-01-24 00:55:00|4200.58|4198.58|4199.28|4197.28|4203.58|4201.58|4199.08|4197.08|150
1642986000000|2022-01-24 01:00:00|4199.58|4197.58|4204.08|4202.08|4205.58|4203.58|4196.58|4194.58|324
1642986300000|2022-01-24 01:05:00|4204.58|4202.58|4204.58|4202.58|4205.78|4203.78|4202.08|4200.08|128
1642986600000|2022-01-24 01:10:00|4204.08|4202.08|4200.78|4198.78|4206.08|4204.08|4200.78|4198.78|171
1642986900000|2022-01-24 01:15:00|4201.08|4199.08|4205.08|4203.08|4205.58|4203.58|4197.28|4195.28|434
1642987200000|2022-01-24 01:20:00|4204.78|4202.78|4204.08|4202.08|4205.58|4203.58|4203.28|4201.28|103
1642987500000|2022-01-24 01:25:00|4203.78|4201.78|4203.58|4201.58|4204.58|4202.58|4201.58|4199.58|179
1642987800000|2022-01-24 01:30:00|4203.28|4201.28|4206.08|4204.08|4207.08|4205.08|4201.58|4199.58|174
1642988100000|2022-01-24 01:35:00|4206.28|4204.28|4205.28|4203.28|4208.08|4206.08|4204.78|4202.78|153
1642988400000|2022-01-24 01:40:00|4205.08|4203.08|4203.28|4201.28|4206.08|4204.08|4201.78|4199.78|176
1642988700000|2022-01-24 01:45:00|4203.58|4201.58|4208.08|4206.08|4208.08|4206.08|4199.78|4197.78|412
1642989000000|2022-01-24 01:50:00|4207.58|4205.58|4208.08|4206.08|4209.58|4207.58|4206.08|4204.08|218
1642989300000|2022-01-24 01:55:00|4207.78|4205.78|4206.78|4204.78|4209.58|4207.58|4205.58|4203.58|46
1642989600000|2022-01-24 02:00:00|4207.08|4205.08|4204.58|4202.58|4210.08|4208.08|4204.28|4202.28|159
1642989900000|2022-01-24 02:05:00|4204.28|4202.28|4206.08|4204.08|4207.28|4205.28|4204.08|4202.08|88
1642990200000|2022-01-24 02:10:00|4205.78|4203.78|4205.08|4203.08|4206.78|4204.78|4203.08|4201.08|328
1642990500000|2022-01-24 02:15:00|4204.58|4202.58|4201.28|4199.28|4207.08|4205.08|4200.58|4198.58|419
1642990800000|2022-01-24 02:20:00|4201.58|4199.58|4199.28|4197.28|4201.58|4199.58|4199.08|4197.08|353
1642991100000|2022-01-24 02:25:00|4199.58|4197.58|4200.08|4198.08|4200.58|4198.58|4198.58|4196.58|213
1642991400000|2022-01-24 02:30:00|4199.78|4197.78|4201.08|4199.08|4202.58|4200.58|4199.78|4197.78|49
1642991700000|2022-01-24 02:35:00|4201.58|4199.58|4204.58|4202.58|4204.78|4202.78|4201.08|4199.08|34
1642992000000|2022-01-24 02:40:00|4204.78|4202.78|4205.58|4203.58|4205.78|4203.78|4203.08|4201.08|50
1642992300000|2022-01-24 02:45:00|4205.78|4203.78|4204.08|4202.08|4206.08|4204.08|4204.08|4202.08|43
1642992600000|2022-01-24 02:50:00|4203.58|4201.58|4202.08|4200.08|4203.78|4201.78|4200.58|4198.58|156
1642992900000|2022-01-24 02:55:00|4202.28|4200.28|4201.28|4199.28|4203.08|4201.08|4200.78|4198.78|23
1642993200000|2022-01-24 03:00:00|4201.08|4199.08|4202.58|4200.58|4203.78|4201.78|4200.58|4198.58|42
1642993500000|2022-01-24 03:05:00|4202.08|4200.08|4203.58|4201.58|4203.58|4201.58|4202.08|4200.08|15
1642993800000|2022-01-24 03:10:00|4203.78|4201.78|4204.78|4202.78|4206.08|4204.08|4203.28|4201.28|69
1642994100000|2022-01-24 03:15:00|4205.08|4203.08|4204.78|4202.78|4206.08|4204.08|4204.58|4202.58|34
1642994400000|2022-01-24 03:20:00|4204.58|4202.58|4205.08|4203.08|4205.28|4203.28|4204.08|4202.08|25
1642994700000|2022-01-24 03:25:00|4205.58|4203.58|4208.08|4206.08|4209.08|4207.08|4205.58|4203.58|228
1642995000000|2022-01-24 03:30:00|4208.28|4206.28|4207.08|4205.08|4209.28|4207.28|4206.58|4204.58|108
1642995300000|2022-01-24 03:35:00|4206.58|4204.58|4209.28|4207.28|4210.08|4208.08|4206.58|4204.58|170
1642995600000|2022-01-24 03:40:00|4209.08|4207.08|4208.78|4206.78|4210.08|4208.08|4208.08|4206.08|137
1642995900000|2022-01-24 03:45:00|4208.58|4206.58|4208.78|4206.78|4209.28|4207.28|4207.58|4205.58|94
1642996200000|2022-01-24 03:50:00|4209.08|4207.08|4211.58|4209.58|4211.58|4209.58|4208.58|4206.58|343
1642996500000|2022-01-24 03:55:00|4211.28|4209.28|4207.58|4205.58|4211.58|4209.58|4207.58|4205.58|30
1642996800000|2022-01-24 04:00:00|4208.08|4206.08|4209.78|4207.78|4210.78|4208.78|4208.08|4206.08|37
1642997100000|2022-01-24 04:05:00|4210.08|4208.08|4209.08|4207.08|4211.28|4209.28|4209.08|4207.08|31
1642997400000|2022-01-24 04:10:00|4209.28|4207.28|4209.08|4207.08|4210.78|4208.78|4208.58|4206.58|18
1642997700000|2022-01-24 04:15:00|4208.78|4206.78|4209.08|4207.08|4210.28|4208.28|4208.58|4206.58|25
1642998000000|2022-01-24 04:20:00|4209.58|4207.58|4206.58|4204.58|4210.58|4208.58|4206.58|4204.58|143
1642998300000|2022-01-24 04:25:00|4206.78|4204.78|4207.58|4205.58|4208.08|4206.08|4205.58|4203.58|40
1642998600000|2022-01-24 04:30:00|4207.78|4205.78|4208.58|4206.58|4209.58|4207.58|4207.58|4205.58|66
1642998900000|2022-01-24 04:35:00|4208.28|4206.28|4208.58|4206.58|4209.08|4207.08|4207.58|4205.58|75
1642999200000|2022-01-24 04:40:00|4208.78|4206.78|4208.08|4206.08|4208.78|4206.78|4207.58|4205.58|68
1642999500000|2022-01-24 04:45:00|4208.28|4206.28|4207.08|4205.08|4209.08|4207.08|4207.08|4205.08|31
1642999800000|2022-01-24 04:50:00|4207.28|4205.28|4206.58|4204.58|4207.58|4205.58|4206.58|4204.58|44
1643000100000|2022-01-24 04:55:00|4206.78|4204.78|4206.28|4204.28|4206.78|4204.78|4206.08|4204.08|24
1643000400000|2022-01-24 05:00:00|4206.58|4204.58|4208.08|4206.08|4208.08|4206.08|4206.08|4204.08|45
1643000700000|2022-01-24 05:05:00|4208.58|4206.58|4209.58|4207.58|4210.08|4208.08|4208.08|4206.08|39
1643001000000|2022-01-24 05:10:00|4209.08|4207.08|4208.08|4206.08|4210.08|4208.08|4208.08|4206.08|26
1643001300000|2022-01-24 05:15:00|4208.58|4206.58|4210.58|4208.58|4211.08|4209.08|4208.08|4206.08|20
1643001600000|2022-01-24 05:20:00|4211.08|4209.08|4211.58|4209.58|4212.08|4210.08|4211.08|4209.08|31
1643001900000|2022-01-24 05:25:00|4211.78|4209.78|4212.28|4210.28|4213.08|4211.08|4211.08|4209.08|59
1643002200000|2022-01-24 05:30:00|4212.08|4210.08|4211.78|4209.78|4213.58|4211.58|4211.08|4209.08|64
1643002500000|2022-01-24 05:35:00|4211.58|4209.58|4209.58|4207.58|4212.28|4210.28|4209.28|4207.28|66
1643002800000|2022-01-24 05:40:00|4209.08|4207.08|4208.78|4206.78|4210.58|4208.58|4208.08|4206.08|39
1643003100000|2022-01-24 05:45:00|4209.08|4207.08|4209.58|4207.58|4210.08|4208.08|4208.58|4206.58|141
1643003400000|2022-01-24 05:50:00|4209.28|4207.28|4208.28|4206.28|4210.08|4208.08|4208.08|4206.08|37
1643003700000|2022-01-24 05:55:00|4208.58|4206.58|4209.08|4207.08|4209.28|4207.28|4207.08|4205.08|51
1643004000000|2022-01-24 06:00:00|4209.58|4207.58|4205.78|4203.78|4209.58|4207.58|4205.08|4203.08|108
1643004300000|2022-01-24 06:05:00|4206.08|4204.08|4209.08|4207.08|4210.08|4208.08|4206.08|4204.08|333
1643004600000|2022-01-24 06:10:00|4208.78|4206.78|4210.08|4208.08|4210.28|4208.28|4208.78|4206.78|70
1643004900000|2022-01-24 06:15:00|4210.28|4208.28|4211.08|4209.08|4211.08|4209.08|4210.08|4208.08|47
1643005200000|2022-01-24 06:20:00|4211.28|4209.28|4210.08|4208.08|4211.58|4209.58|4209.58|4207.58|86
1643005500000|2022-01-24 06:25:00|4209.58|4207.58|4208.58|4206.58|4209.78|4207.78|4208.08|4206.08|144
1643005800000|2022-01-24 06:30:00|4209.08|4207.08|4209.58|4207.58|4210.08|4208.08|4208.08|4206.08|236
1643006100000|2022-01-24 06:35:00|4209.78|4207.78|4211.08|4209.08|4212.58|4210.58|4209.58|4207.58|618
1643006400000|2022-01-24 06:40:00|4210.78|4208.78|4209.28|4207.28|4211.08|4209.08|4209.08|4207.08|172
1643006700000|2022-01-24 06:45:00|4209.58|4207.58|4208.08|4206.08|4209.58|4207.58|4208.08|4206.08|184
1643007000000|2022-01-24 06:50:00|4208.28|4206.28|4207.58|4205.58|4208.58|4206.58|4207.58|4205.58|201
1643007300000|2022-01-24 06:55:00|4207.78|4205.78|4206.58|4204.58|4208.08|4206.08|4206.58|4204.58|201
1643007600000|2022-01-24 07:00:00|4206.33|4204.83|4195.83|4194.33|4206.83|4205.33|4195.83|4194.33|2014
1643007900000|2022-01-24 07:05:00|4196.83|4195.33|4197.83|4196.33|4199.83|4198.33|4196.33|4194.83|1162
1643008200000|2022-01-24 07:10:00|4197.53|4196.03|4198.33|4196.83|4200.03|4198.53|4196.33|4194.83|1033
1643008500000|2022-01-24 07:15:00|4197.83|4196.33|4194.83|4193.33|4200.33|4198.83|4194.83|4193.33|1301
1643008800000|2022-01-24 07:20:00|4195.03|4193.53|4195.33|4193.83|4195.83|4194.33|4192.33|4190.83|2315
1643009100000|2022-01-24 07:25:00|4195.83|4194.33|4200.33|4198.83|4201.83|4200.33|4195.83|4194.33|2337
1643009400000|2022-01-24 07:30:00|4199.83|4198.33|4202.83|4201.33|4203.33|4201.83|4199.33|4197.83|2626
1643009700000|2022-01-24 07:35:00|4203.33|4201.83|4196.33|4194.83|4203.33|4201.83|4196.03|4194.53|2370
1643010000000|2022-01-24 07:40:00|4196.03|4194.53|4198.33|4196.83|4199.53|4198.03|4194.83|4193.33|1635
1643010300000|2022-01-24 07:45:00|4198.83|4197.33|4199.33|4197.83|4199.83|4198.33|4196.83|4195.33|1373
1643010600000|2022-01-24 07:50:00|4199.83|4198.33|4200.83|4199.33|4202.33|4200.83|4199.33|4197.83|1327
1643010900000|2022-01-24 07:55:00|4200.33|4198.83|4198.53|4197.03|4202.33|4200.83|4196.83|4195.33|2738
1643011200000|2022-01-24 08:00:00|4200.03|4198.53|4202.83|4201.33|4204.33|4202.83|4191.83|4190.33|13408
1643011500000|2022-01-24 08:05:00|4202.33|4200.83|4207.33|4205.83|4208.33|4206.83|4196.83|4195.33|8123
1643011800000|2022-01-24 08:10:00|4206.53|4205.03|4215.33|4213.83|4216.03|4214.53|4205.33|4203.83|8359
1643012100000|2022-01-24 08:15:00|4215.83|4214.33|4219.83|4218.33|4222.83|4221.33|4214.33|4212.83|9310
1643012400000|2022-01-24 08:20:00|4220.33|4218.83|4221.33|4219.83|4226.83|4225.33|4219.33|4217.83|9402
1643012700000|2022-01-24 08:25:00|4221.83|4220.33|4215.33|4213.83|4221.83|4220.33|4211.83|4210.33|5921
1643013000000|2022-01-24 08:30:00|4216.33|4214.83|4210.83|4209.33|4219.33|4217.83|4209.83|4208.33|4737
1643013300000|2022-01-24 08:35:00|4210.33|4208.83|4207.83|4206.33|4210.83|4209.33|4205.33|4203.83|4506
1643013600000|2022-01-24 08:40:00|4207.46|4205.96|4200.46|4198.96|4209.46|4207.96|4200.16|4198.66|4136
1643013900000|2022-01-24 08:45:00|4200.96|4199.46|4199.46|4197.96|4205.96|4204.46|4196.46|4194.96|4552
1643014200000|2022-01-24 08:50:00|4199.66|4198.16|4188.46|4186.96|4199.66|4198.16|4188.46|4186.96|8411
1643014500000|2022-01-24 08:55:00|4188.96|4187.46|4179.46|4177.96|4190.96|4189.46|4179.16|4177.66|7683
1643014800000|2022-01-24 09:00:00|4179.96|4178.46|4180.46|4178.96|4182.46|4180.96|4176.46|4174.96|8774
1643015100000|2022-01-24 09:05:00|4179.96|4178.46|4178.46|4176.96|4183.46|4181.96|4173.96|4172.46|15613
1643015400000|2022-01-24 09:10:00|4178.16|4176.66|4177.46|4175.96|4179.96|4178.46|4174.96|4173.46|6814
1643015700000|2022-01-24 09:15:00|4176.96|4175.46|4171.96|4170.46|4177.46|4175.96|4170.46|4168.96|8427
1643016000000|2022-01-24 09:20:00|4171.46|4169.96|4164.46|4162.96|4171.46|4169.96|4161.46|4159.96|10896
1643016300000|2022-01-24 09:25:00|4164.96|4163.46|4171.46|4169.96|4174.46|4172.96|4164.46|4162.96|10584
1643016600000|2022-01-24 09:30:00|4171.66|4170.16|4169.46|4167.96|4173.96|4172.46|4168.96|4167.46|5078
1643016900000|2022-01-24 09:35:00|4169.16|4167.66|4169.96|4168.46|4174.96|4173.46|4166.96|4165.46|4620
1643017200000|2022-01-24 09:40:00|4169.46|4167.96|4169.96|4168.46|4172.96|4171.46|4164.96|4163.46|3551
1643017500000|2022-01-24 09:45:00|4169.46|4167.96|4170.96|4169.46|4171.96|4170.46|4164.46|4162.96|5193
1643017800000|2022-01-24 09:50:00|4171.16|4169.66|4169.96|4168.46|4175.96|4174.46|4168.46|4166.96|6394
1643018100000|2022-01-24 09:55:00|4169.46|4167.96|4170.46|4168.96|4171.96|4170.46|4166.46|4164.96|5595
1643018400000|2022-01-24 10:00:00|4170.66|4169.16|4159.46|4157.96|4170.96|4169.46|4159.46|4157.96|8454
1643018700000|2022-01-24 10:05:00|4159.96|4158.46|4158.46|4156.96|4163.46|4161.96|4154.96|4153.46|8987
1643019000000|2022-01-24 10:10:00|4158.66|4157.16|4156.96|4155.46|4159.96|4158.46|4155.96|4154.46|9741
1643019300000|2022-01-24 10:15:00|4156.46|4154.96|4151.96|4150.46|4156.46|4154.96|4151.96|4150.46|8978
1643019600000|2022-01-24 10:20:00|4152.16|4150.66|4148.96|4147.46|4158.96|4157.46|4148.96|4147.46|12596
1643019900000|2022-01-24 10:25:00|4149.46|4147.96|4147.96|4146.46|4151.96|4150.46|4147.46|4145.96|7455
1643020200000|2022-01-24 10:30:00|4148.46|4146.96|4147.96|4146.46|4151.96|4150.46|4145.96|4144.46|8208
1643020500000|2022-01-24 10:35:00|4147.46|4145.96|4143.16|4141.66|4148.66|4147.16|4142.46|4140.96|8516
1643020800000|2022-01-24 10:40:00|4142.96|4141.46|4135.96|4134.46|4143.96|4142.46|4131.46|4129.96|14695
1643021100000|2022-01-24 10:45:00|4135.46|4133.96|4136.46|4134.96|4140.96|4139.46|4133.96|4132.46|6482
1643021400000|2022-01-24 10:50:00|4136.96|4135.46|4136.96|4135.46|4138.46|4136.96|4130.96|4129.46|8012
1643021700000|2022-01-24 10:55:00|4136.46|4134.96|4145.46|4143.96|4145.66|4144.16|4134.96|4133.46|8532
1643022000000|2022-01-24 11:00:00|4145.96|4144.46|4138.96|4137.46|4145.96|4144.46|4134.96|4133.46|11045
1643022300000|2022-01-24 11:05:00|4138.46|4136.96|4150.46|4148.96|4150.46|4148.96|4136.96|4135.46|11222
1643022600000|2022-01-24 11:10:00|4150.96|4149.46|4157.46|4155.96|4157.46|4155.96|4150.16|4148.66|7473
1643022900000|2022-01-24 11:15:00|4156.96|4155.46|4150.46|4148.96|4157.96|4156.46|4150.16|4148.66|12808
1643023200000|2022-01-24 11:20:00|4150.96|4149.46|4151.96|4150.46|4153.96|4152.46|4148.46|4146.96|9087
1643023500000|2022-01-24 11:25:00|4151.46|4149.96|4142.66|4141.16|4153.96|4152.46|4141.46|4139.96|7819
1643023800000|2022-01-24 11:30:00|4142.96|4141.46|4140.96|4139.46|4143.96|4142.46|4139.96|4138.46|8263
1643024100000|2022-01-24 11:35:00|4141.96|4140.46|4141.46|4139.96|4144.96|4143.46|4136.46|4134.96|16463
1643024400000|2022-01-24 11:40:00|4141.66|4140.16|4140.46|4138.96|4145.96|4144.46|4139.96|4138.46|6090
1643024700000|2022-01-24 11:45:00|4140.66|4139.16|4144.96|4143.46|4145.96|4144.46|4139.46|4137.96|7510
1643025000000|2022-01-24 11:50:00|4145.46|4143.96|4144.96|4143.46|4147.46|4145.96|4143.46|4141.96|5694
1643025300000|2022-01-24 11:55:00|4144.46|4142.96|4143.96|4142.46|4144.46|4142.96|4139.96|4138.46|4393
1643025600000|2022-01-24 12:00:00|4143.46|4141.96|4139.96|4138.46|4145.96|4144.46|4138.46|4136.96|3475
1643025900000|2022-01-24 12:05:00|4140.16|4138.66|4143.96|4142.46|4145.46|4143.96|4138.46|4136.96|3560
1643026200000|2022-01-24 12:10:00|4143.46|4141.96|4142.96|4141.46|4144.96|4143.46|4139.96|4138.46|4666
1643026500000|2022-01-24 12:15:00|4142.46|4140.96|4145.96|4144.46|4147.96|4146.46|4142.46|4140.96|2805
1643026800000|2022-01-24 12:20:00|4146.46|4144.96|4140.46|4138.96|4146.46|4144.96|4135.96|4134.46|4757
1643027100000|2022-01-24 12:25:00|4140.16|4138.66|4141.96|4140.46|4144.96|4143.46|4140.16|4138.66|4381
1643027400000|2022-01-24 12:30:00|4141.46|4139.96|4136.96|4135.46|4146.96|4145.46|4135.96|4134.46|4364
1643027700000|2022-01-24 12:35:00|4136.46|4134.96|4136.96|4135.46|4139.16|4137.66|4135.16|4133.66|3090
1643028000000|2022-01-24 12:40:00|4136.55|4135.05|4131.05|4129.55|4137.05|4135.55|4131.05|4129.55|5738
1643028300000|2022-01-24 12:45:00|4131.55|4130.05|4133.05|4131.55|4136.05|4134.55|4131.05|4129.55|5606
1643028600000|2022-01-24 12:50:00|4133.25|4131.75|4133.05|4131.55|4134.05|4132.55|4130.05|4128.55|3967
1643028900000|2022-01-24 12:55:00|4133.55|4132.05|4130.55|4129.05|4135.05|4133.55|4130.25|4128.75|8293
1643029200000|2022-01-24 13:00:00|4131.05|4129.55|4126.55|4125.05|4131.05|4129.55|4124.55|4123.05|14047
1643029500000|2022-01-24 13:05:00|4127.05|4125.55|4129.55|4128.05|4132.05|4130.55|4127.05|4125.55|4563
1643029800000|2022-01-24 13:10:00|4129.05|4127.55|4124.75|4123.25|4129.05|4127.55|4123.55|4122.05|5815
1643030100000|2022-01-24 13:15:00|4124.55|4123.05|4121.55|4120.05|4127.55|4126.05|4121.05|4119.55|6895
1643030400000|2022-01-24 13:20:00|4121.75|4120.25|4115.05|4113.55|4123.05|4121.55|4114.55|4113.05|6408
1643030700000|2022-01-24 13:25:00|4115.55|4114.05|4118.75|4117.25|4118.75|4117.25|4113.55|4112.05|5380
1643031000000|2022-01-24 13:30:00|4119.05|4117.55|4117.25|4115.75|4119.05|4117.55|4115.05|4113.55|5158
1643031300000|2022-01-24 13:35:00|4117.05|4115.55|4115.05|4113.55|4117.55|4116.05|4110.55|4109.05|9679
1643031600000|2022-01-24 13:40:00|4114.55|4113.05|4113.55|4112.05|4117.55|4116.05|4111.55|4110.05|8169
1643031900000|2022-01-24 13:45:00|4114.05|4112.55|4114.55|4113.05|4120.55|4119.05|4112.25|4110.75|7677
1643032200000|2022-01-24 13:50:00|4115.05|4113.55|4108.05|4106.55|4115.05|4113.55|4107.55|4106.05|10583
1643032500000|2022-01-24 13:55:00|4108.55|4107.05|4103.55|4102.05|4110.55|4109.05|4103.05|4101.55|11560
1643032800000|2022-01-24 14:00:00|4103.75|4102.25|4103.05|4101.55|4104.05|4102.55|4099.55|4098.05|13445
1643033100000|2022-01-24 14:05:00|4103.55|4102.05|4095.05|4093.55|4103.55|4102.05|4094.55|4093.05|14014
1643033400000|2022-01-24 14:10:00|4094.55|4093.05|4097.05|4095.55|4097.05|4095.55|4091.55|4090.05|11895
1643033700000|2022-01-24 14:15:00|4096.55|4095.05|4094.55|4093.05|4101.05|4099.55|4093.55|4092.05|12618
1643034000000|2022-01-24 14:20:00|4094.05|4092.55|4092.05|4090.55|4094.55|4093.05|4088.55|4087.05|16987
1643034300000|2022-01-24 14:25:00|4092.55|4091.05|4089.55|4088.05|4095.55|4094.05|4088.05|4086.55|11841
1643034600000|2022-01-24 14:30:00|4090.05|4088.55|4090.05|4088.55|4096.55|4095.05|4084.55|4083.05|26421
1643034900000|2022-01-24 14:35:00|4089.25|4087.75|4095.55|4094.05|4097.05|4095.55|4087.05|4085.55|16728
1643035200000|2022-01-24 14:40:00|4096.05|4094.55|4081.55|4080.05|4098.05|4096.55|4080.05|4078.55|18432
1643035500000|2022-01-24 14:45:00|4081.05|4079.55|4077.05|4075.55|4082.55|4081.05|4074.55|4073.05|17578
1643035800000|2022-01-24 14:50:00|4076.75|4075.25|4073.55|4072.05|4078.55|4077.05|4070.55|4069.05|16432
1643036100000|2022-01-24 14:55:00|4073.05|4071.55|4071.55|4070.05|4082.55|4081.05|4071.55|4070.05|12963
1643036400000|2022-01-24 15:00:00|4071.25|4069.75|4061.05|4059.55|4076.25|4074.75|4061.05|4059.55|19185
1643036700000|2022-01-24 15:05:00|4061.55|4060.05|4049.55|4048.05|4063.05|4061.55|4048.55|4047.05|23899
1643037000000|2022-01-24 15:10:00|4049.05|4047.55|4051.05|4049.55|4052.05|4050.55|4034.55|4033.05|35466
1643037300000|2022-01-24 15:15:00|4050.75|4049.25|4045.25|4043.75|4053.55|4052.05|4044.55|4043.05|16853
1643037600000|2022-01-24 15:20:00|4045.55|4044.05|4067.05|4065.55|4067.05|4065.55|4045.55|4044.05|22758
1643037900000|2022-01-24 15:25:00|4066.55|4065.05|4066.55|4065.05|4075.55|4074.05|4063.25|4061.75|22946
1643038200000|2022-01-24 15:30:00|4067.05|4065.55|4080.55|4079.05|4082.05|4080.55|4066.55|4065.05|18777
1643038500000|2022-01-24 15:35:00|4080.25|4078.75|4083.55|4082.05|4087.55|4086.05|4071.05|4069.55|14614
1643038800000|2022-01-24 15:40:00|4083.05|4081.55|4086.55|4085.05|4086.75|4085.25|4075.55|4074.05|16484
1643039100000|2022-01-24 15:45:00|4087.05|4085.55|4072.05|4070.55|4087.05|4085.55|4069.05|4067.55|19866
1643039400000|2022-01-24 15:50:00|4071.05|4069.55|4085.55|4084.05|4086.05|4084.55|4069.55|4068.05|14894
1643039700000|2022-01-24 15:55:00|4086.05|4084.55|4076.55|4075.05|4087.05|4085.55|4075.05|4073.55|11932
1643040000000|2022-01-24 16:00:00|4076.05|4074.55|4080.55|4079.05|4083.05|4081.55|4072.55|4071.05|13942
1643040300000|2022-01-24 16:05:00|4080.05|4078.55|4075.55|4074.05|4081.05|4079.55|4071.55|4070.05|16164
1643040600000|2022-01-24 16:10:00|4075.05|4073.55|4066.55|4065.05|4075.55|4074.05|4066.05|4064.55|16845
1643040900000|2022-01-24 16:15:00|4066.05|4064.55|4064.55|4063.05|4071.05|4069.55|4063.55|4062.05|13761
1643041200000|2022-01-24 16:20:00|4064.25|4062.75|4067.05|4065.55|4073.25|4071.75|4064.05|4062.55|16930
1643041500000|2022-01-24 16:25:00|4066.75|4065.25|4071.55|4070.05|4072.25|4070.75|4063.05|4061.55|36011
1643041800000|2022-01-24 16:30:00|4071.05|4069.55|4053.55|4052.05|4074.05|4072.55|4052.55|4051.05|81967
1643042100000|2022-01-24 16:35:00|4054.05|4052.55|4046.05|4044.55|4056.05|4054.55|4042.05|4040.55|35582
1643042400000|2022-01-24 16:40:00|4045.55|4044.05|4037.05|4035.55|4046.75|4045.25|4036.05|4034.55|17550
1643042700000|2022-01-24 16:45:00|4038.05|4036.55|4017.25|4015.75|4039.55|4038.05|4017.25|4015.75|19239
1643043000000|2022-01-24 16:50:00|4017.55|4016.05|4035.55|4034.05|4035.75|4034.25|4016.05|4014.55|11637
1643043300000|2022-01-24 16:55:00|4035.05|4033.55|4040.55|4039.05|4040.55|4039.05|4034.05|4032.55|9813
1643043600000|2022-01-24 17:00:00|4040.05|4038.55|4029.55|4028.05|4040.05|4038.55|4028.55|4027.05|8970
1643043900000|2022-01-24 17:05:00|4030.05|4028.55|4022.55|4021.05|4033.25|4031.75|4021.55|4020.05|11607
1643044200000|2022-01-24 17:10:00|4023.05|4021.55|4015.75|4014.25|4026.55|4025.05|4011.55|4010.05|11099
1643044500000|2022-01-24 17:15:00|4015.55|4014.05|4006.75|4005.25|4016.55|4015.05|4001.05|3999.55|9838
1643044800000|2022-01-24 17:20:00|4007.05|4005.55|4009.05|4007.55|4017.05|4015.55|4003.55|4002.05|10137
1643045100000|2022-01-24 17:25:00|4009.55|4008.05|4019.05|4017.55|4021.55|4020.05|4004.05|4002.55|7847
1643045400000|2022-01-24 17:30:00|4018.55|4017.05|4017.55|4016.05|4021.55|4020.05|4015.55|4014.05|8874
1643045700000|2022-01-24 17:35:00|4017.25|4015.75|4016.05|4014.55|4017.55|4016.05|4011.05|4009.55|4976
1643046000000|2022-01-24 17:40:00|4015.55|4014.05|4025.55|4024.05|4027.55|4026.05|4011.05|4009.55|4458
1643046300000|2022-01-24 17:45:00|4025.25|4023.75|4027.05|4025.55|4029.55|4028.05|4023.75|4022.25|4337
1643046600000|2022-01-24 17:50:00|4026.55|4025.05|4043.05|4041.55|4043.55|4042.05|4022.55|4021.05|5428
1643046900000|2022-01-24 17:55:00|4042.05|4040.55|4041.05|4039.55|4047.55|4046.05|4039.75|4038.25|6440
1643047200000|2022-01-24 18:00:00|4040.55|4039.05|4045.55|4044.05|4046.05|4044.55|4038.05|4036.55|5071
1643047500000|2022-01-24 18:05:00|4045.05|4043.55|4051.05|4049.55|4055.05|4053.55|4041.55|4040.05|6387
1643047800000|2022-01-24 18:10:00|4050.55|4049.05|4056.05|4054.55|4056.55|4055.05|4049.55|4048.05|5608
1643048100000|2022-01-24 18:15:00|4056.75|4055.25|4063.05|4061.55|4064.55|4063.05|4053.55|4052.05|6032
1643048400000|2022-01-24 18:20:00|4062.75|4061.25|4049.55|4048.05|4064.05|4062.55|4049.05|4047.55|5110
1643048700000|2022-01-24 18:25:00|4049.05|4047.55|4045.05|4043.55|4053.05|4051.55|4043.55|4042.05|3807
1643049000000|2022-01-24 18:30:00|4044.55|4043.05|4058.05|4056.55|4058.55|4057.05|4044.05|4042.55|4056
1643049300000|2022-01-24 18:35:00|4057.55|4056.05|4056.75|4055.25|4057.75|4056.25|4047.05|4045.55|4255
1643049600000|2022-01-24 18:40:00|4056.55|4055.05|4051.05|4049.55|4057.05|4055.55|4047.55|4046.05|2986
1643049900000|2022-01-24 18:45:00|4051.55|4050.05|4065.55|4064.05|4065.55|4064.05|4051.55|4050.05|2992
1643050200000|2022-01-24 18:50:00|4065.05|4063.55|4072.55|4071.05|4074.55|4073.05|4064.55|4063.05|6075
1643050500000|2022-01-24 18:55:00|4072.75|4071.25|4080.25|4078.75|4080.55|4079.05|4068.55|4067.05|6103
1643050800000|2022-01-24 19:00:00|4080.05|4078.55|4084.55|4083.05|4089.55|4088.05|4079.55|4078.05|7602
1643051100000|2022-01-24 19:05:00|4084.05|4082.55|4087.55|4086.05|4090.05|4088.55|4084.05|4082.55|2587
1643051400000|2022-01-24 19:10:00|4087.25|4085.75|4079.05|4077.55|4090.05|4088.55|4076.55|4075.05|4529
1643051700000|2022-01-24 19:15:00|4080.05|4078.55|4075.55|4074.05|4083.05|4081.55|4074.25|4072.75|2972
1643052000000|2022-01-24 19:20:00|4075.25|4073.75|4067.05|4065.55|4081.75|4080.25|4066.55|4065.05|2694
1643052300000|2022-01-24 19:25:00|4066.05|4064.55|4070.05|4068.55|4073.05|4071.55|4065.25|4063.75|2196
1643052600000|2022-01-24 19:30:00|4069.55|4068.05|4070.05|4068.55|4079.05|4077.55|4069.05|4067.55|3018
1643052900000|2022-01-24 19:35:00|4071.05|4069.55|4063.55|4062.05|4072.05|4070.55|4059.55|4058.05|3564
1643053200000|2022-01-24 19:40:00|4064.05|4062.55|4063.55|4062.05|4066.55|4065.05|4060.55|4059.05|2109
1643053500000|2022-01-24 19:45:00|4063.25|4061.75|4068.55|4067.05|4070.55|4069.05|4056.55|4055.05|2503
1643053800000|2022-01-24 19:50:00|4068.05|4066.55|4073.05|4071.55|4073.55|4072.05|4066.05|4064.55|2262
1643054100000|2022-01-24 19:55:00|4072.75|4071.25|4080.05|4078.55|4081.05|4079.55|4068.25|4066.75|2938
1643054400000|2022-01-24 20:00:00|4081.05|4079.55|4082.55|4081.05|4087.55|4086.05|4079.55|4078.05|2930
1643054700000|2022-01-24 20:05:00|4082.05|4080.55|4084.05|4082.55|4086.05|4084.55|4078.05|4076.55|1764
1643055000000|2022-01-24 20:10:00|4084.55|4083.05|4093.05|4091.55|4093.05|4091.55|4084.05|4082.55|2072
1643055300000|2022-01-24 20:15:00|4092.75|4091.25|4089.55|4088.05|4100.55|4099.05|4088.55|4087.05|5168
1643055600000|2022-01-24 20:20:00|4089.75|4088.25|4095.55|4094.05|4098.55|4097.05|4089.55|4088.05|2706
1643055900000|2022-01-24 20:25:00|4096.05|4094.55|4096.55|4095.05|4100.55|4099.05|4090.55|4089.05|3164
1643056200000|2022-01-24 20:30:00|4095.05|4093.55|4111.55|4110.05|4111.55|4110.05|4090.05|4088.55|7533
1643056500000|2022-01-24 20:35:00|4111.05|4109.55|4113.55|4112.05|4115.05|4113.55|4105.05|4103.55|5544
1643056800000|2022-01-24 20:40:00|4113.25|4111.75|4106.05|4104.55|4116.55|4115.05|4103.05|4101.55|4848
1643057100000|2022-01-24 20:45:00|4105.55|4104.05|4117.25|4115.75|4118.55|4117.05|4105.55|4104.05|5347
1643057400000|2022-01-24 20:50:00|4118.55|4117.05|4126.55|4125.05|4132.55|4131.05|4117.05|4115.55|8124
1643057700000|2022-01-24 20:55:00|4127.25|4125.75|4130.75|4129.25|4132.05|4130.55|4120.05|4118.55|9088
1643058000000|2022-01-24 21:00:00|4137|4134|4130.4|4127.4|4137|4134|4126.2|4123.2|34509
1643058300000|2022-01-24 21:05:00|4130.6|4127.6|4124.1|4121.1|4130.6|4127.6|4123.2|4120.2|0
1643058600000|2022-01-24 21:10:00|4123.4|4120.4|4135.8|4132.8|4138.4|4135.4|4122.6|4119.6|0
1643058900000|2022-01-24 21:15:00|4136|4133|4137.2|4134.2|4140.5|4137.5|4135.8|4132.8|0
1643059200000|2022-01-24 21:20:00|4137.8|4134.8|4136|4133|4140|4137|4135.4|4132.4|0
1643059500000|2022-01-24 21:25:00|4135.9|4132.9|4132.9|4129.9|4136.3|4133.3|4132.3|4129.3|0
1643059800000|2022-01-24 21:30:00|4132.8|4129.8|4132.5|4129.5|4134.6|4131.6|4130.6|4127.6|0
1643060100000|2022-01-24 21:35:00|4132.2|4129.2|4131.8|4128.8|4132.8|4129.8|4130.6|4127.6|0
1643060400000|2022-01-24 21:40:00|4131.6|4128.6|4130.2|4127.2|4133.5|4130.5|4129.5|4126.5|0
1643060700000|2022-01-24 21:45:00|4130.3|4127.3|4135.1|4132.1|4135.3|4132.3|4130.3|4127.3|0
1643061000000|2022-01-24 21:50:00|4135|4132|4140.8|4137.8|4140.8|4137.8|4134.9|4131.9|0
1643061300000|2022-01-24 21:55:00|4140.9|4137.9|4138.5|4135.5|4140.9|4137.9|4137.5|4134.5|0
1643061600000|2022-01-24 22:00:00|4138.6|4135.6|4137.3|4134.3|4138.7|4135.7|4136.6|4133.6|0
1643061900000|2022-01-24 22:05:00|4137.2|4134.2|4136.5|4133.5|4137.3|4134.3|4136.1|4133.1|0
1643062200000|2022-01-24 22:10:00|4136.4|4133.4|4137.2|4134.2|4137.7|4134.7|4136.4|4133.4|0
1643062500000|2022-01-24 22:15:00|4137.3|4134.3|4136.4|4133.4|4137.6|4134.6|4136.2|4133.2|0
1643062800000|2022-01-24 22:20:00|4136.3|4133.3|4135.8|4132.8|4136.9|4133.9|4135.8|4132.8|0
1643063100000|2022-01-24 22:25:00|4135.7|4132.7|4135.7|4132.7|4136.4|4133.4|4135.6|4132.6|0
1643063400000|2022-01-24 22:30:00|4135.4|4132.4|4134.8|4131.8|4135.8|4132.8|4134.8|4131.8|0
1643063700000|2022-01-24 22:35:00|4134.9|4131.9|4134.6|4131.6|4135|4132|4134.6|4131.6|0
1643064000000|2022-01-24 22:40:00|4134.7|4131.7|4132.8|4129.8|4134.7|4131.7|4132.8|4129.8|0
1643064300000|2022-01-24 22:45:00|4132.9|4129.9|4133.1|4130.1|4133.4|4130.4|4132.4|4129.4|0
1643064600000|2022-01-24 22:50:00|4133|4130|4134.4|4131.4|4134.7|4131.7|4132.7|4129.7|0
1643064900000|2022-01-24 22:55:00|4134.5|4131.5|4134.6|4131.6|4135.9|4132.9|4134.4|4131.4|0
1643065200000|2022-01-24 23:00:00|4132.6|4129.6|4129|4126|4135.3|4132.3|4128.8|4125.8|0
1643065500000|2022-01-24 23:05:00|4128.9|4125.9|4130.9|4127.9|4135.1|4132.1|4128.8|4125.8|0
1643065800000|2022-01-24 23:10:00|4131.7|4128.7|4135.3|4132.3|4136.3|4133.3|4130.4|4127.4|0
1643066100000|2022-01-24 23:15:00|4135.2|4132.2|4131.8|4128.8|4136.3|4133.3|4130.4|4127.4|0
1643066400000|2022-01-24 23:20:00|4131.7|4128.7|4127.6|4124.6|4131.8|4128.8|4126.9|4123.9|0
1643066700000|2022-01-24 23:25:00|4127.9|4124.9|4121.5|4118.5|4128.3|4125.3|4121.5|4118.5|0
1643067000000|2022-01-24 23:30:00|4121.6|4118.6|4118.2|4115.2|4122.5|4119.5|4114.5|4111.5|0
1643067300000|2022-01-24 23:35:00|4118|4115|4122.8|4119.8|4123.6|4120.6|4118|4115|0
1643067600000|2022-01-24 23:40:00|4122.7|4119.7|4126.4|4123.4|4126.9|4123.9|4122.6|4119.6|0
1643067900000|2022-01-24 23:45:00|4126.5|4123.5|4126.8|4123.8|4128.5|4125.5|4125.7|4122.7|0
1643068200000|2022-01-24 23:50:00|4126.5|4123.5|4129.8|4126.8|4131.6|4128.6|4124.3|4121.3|0
1643068500000|2022-01-24 23:55:00|4129.9|4126.9|4131.9|4128.9|4132.5|4129.5|4127.6|4124.6|0
1643068800000|2022-01-25 00:00:00|4132.3|4129.3|4124.6|4121.6|4134.5|4131.5|4124.6|4121.6|0
1643069100000|2022-01-25 00:05:00|4124.4|4121.4|4117.3|4114.3|4124.4|4121.4|4117.3|4114.3|0
1643069400000|2022-01-25 00:10:00|4117.5|4114.5|4122.1|4119.1|4122.9|4119.9|4117.1|4114.1|0
1643069700000|2022-01-25 00:15:00|4122.2|4119.2|4125|4123|4129.8|4127.8|4122|4119|1341
1643070000000|2022-01-25 00:20:00|4125.3|4123.3|4123.3|4121.3|4127.5|4125.5|4122.8|4120.8|720
1643070300000|2022-01-25 00:25:00|4123|4121|4123.8|4121.8|4125.3|4123.3|4120.8|4118.8|167
1643070600000|2022-01-25 00:30:00|4124.3|4122.3|4126.8|4124.8|4130.5|4128.5|4122.5|4120.5|526
1643070900000|2022-01-25 00:35:00|4127.3|4125.3|4123.8|4121.8|4127.3|4125.3|4121|4119|277
1643071200000|2022-01-25 00:40:00|4123.5|4121.5|4121|4119|4128|4126|4119.8|4117.8|414
1643071500000|2022-01-25 00:45:00|4121.3|4119.3|4119.8|4117.8|4122.8|4120.8|4119.5|4117.5|67
1643071800000|2022-01-25 00:50:00|4120|4118|4113.8|4111.8|4120.3|4118.3|4112.8|4110.8|485
1643072100000|2022-01-25 00:55:00|4114|4112|4106.8|4104.8|4114.3|4112.3|4105.5|4103.5|674
1643072400000|2022-01-25 01:00:00|4107|4105|4102.3|4100.3|4110.3|4108.3|4101.8|4099.8|423
1643072700000|2022-01-25 01:05:00|4102.5|4100.5|4100|4098|4105.5|4103.5|4099.8|4097.8|275
1643073000000|2022-01-25 01:10:00|4099.8|4097.8|4093.5|4091.5|4101.5|4099.5|4093.3|4091.3|338
1643073300000|2022-01-25 01:15:00|4093.8|4091.8|4100.8|4098.8|4104.5|4102.5|4093.8|4091.8|962
1643073600000|2022-01-25 01:20:00|4101.3|4099.3|4106.3|4104.3|4107.3|4105.3|4100.8|4098.8|710
1643073900000|2022-01-25 01:25:00|4106.8|4104.8|4109.8|4107.8|4113.8|4111.8|4105.3|4103.3|511
1643074200000|2022-01-25 01:30:00|4109.5|4107.5|4105.3|4103.3|4110.8|4108.8|4101.3|4099.3|503
1643074500000|2022-01-25 01:35:00|4103.5|4101.5|4097.3|4095.3|4103.5|4101.5|4095.8|4093.8|554
1643074800000|2022-01-25 01:40:00|4096.8|4094.8|4097.3|4095.3|4098.3|4096.3|4092.3|4090.3|431
1643075100000|2022-01-25 01:45:00|4096.5|4094.5|4107.8|4105.8|4108.5|4106.5|4094.8|4092.8|418
1643075400000|2022-01-25 01:50:00|4107.3|4105.3|4104.8|4102.8|4108.8|4106.8|4103|4101|169
1643075700000|2022-01-25 01:55:00|4104.5|4102.5|4107|4105|4108.3|4106.3|4100.3|4098.3|237
1643076000000|2022-01-25 02:00:00|4106.8|4104.8|4104|4102|4106.8|4104.8|4100.8|4098.8|127
1643076300000|2022-01-25 02:05:00|4103.8|4101.8|4101|4099|4105|4103|4100|4098|120
1643076600000|2022-01-25 02:10:00|4100.8|4098.8|4103.8|4101.8|4107.3|4105.3|4099.8|4097.8|260
1643076900000|2022-01-25 02:15:00|4103.5|4101.5|4100|4098|4105.5|4103.5|4099.8|4097.8|244
1643077200000|2022-01-25 02:20:00|4099.8|4097.8|4097|4095|4101|4099|4094.3|4092.3|286
1643077500000|2022-01-25 02:25:00|4096.8|4094.8|4098|4096|4100.5|4098.5|4096.5|4094.5|65
1643077800000|2022-01-25 02:30:00|4098.3|4096.3|4105|4103|4106.3|4104.3|4098.3|4096.3|248
1643078100000|2022-01-25 02:35:00|4104.8|4102.8|4100|4098|4105|4103|4100|4098|61
1643078400000|2022-01-25 02:40:00|4100.3|4098.3|4097|4095|4102.5|4100.5|4095.8|4093.8|82
1643078700000|2022-01-25 02:45:00|4096.8|4094.8|4103.8|4101.8|4104.3|4102.3|4096.8|4094.8|99
1643079000000|2022-01-25 02:50:00|4103.3|4101.3|4100.3|4098.3|4104.3|4102.3|4099.8|4097.8|351
1643079300000|2022-01-25 02:55:00|4099.8|4097.8|4107.8|4105.8|4107.8|4105.8|4098.8|4096.8|338
1643079600000|2022-01-25 03:00:00|4107.5|4105.5|4100.3|4098.3|4108.3|4106.3|4099.8|4097.8|323
1643079900000|2022-01-25 03:05:00|4100|4098|4097.5|4095.5|4101.5|4099.5|4097.5|4095.5|368
1643080200000|2022-01-25 03:10:00|4097.3|4095.3|4094.5|4092.5|4097.3|4095.3|4092.8|4090.8|169
1643080500000|2022-01-25 03:15:00|4094.8|4092.8|4097.3|4095.3|4097.5|4095.5|4093.3|4091.3|141
1643080800000|2022-01-25 03:20:00|4097.5|4095.5|4098|4096|4098.8|4096.8|4096.3|4094.3|149
1643081100000|2022-01-25 03:25:00|4097.8|4095.8|4099.8|4097.8|4099.8|4097.8|4097.3|4095.3|285
1643081400000|2022-01-25 03:30:00|4100.3|4098.3|4095.3|4093.3|4100.8|4098.8|4095.3|4093.3|190
1643081700000|2022-01-25 03:35:00|4095.5|4093.5|4099.5|4097.5|4100|4098|4095.3|4093.3|119
1643082000000|2022-01-25 03:40:00|4099.8|4097.8|4099.3|4097.3|4103.3|4101.3|4098.8|4096.8|169
1643082300000|2022-01-25 03:45:00|4099|4097|4095.8|4093.8|4100.3|4098.3|4092.8|4090.8|433
1643082600000|2022-01-25 03:50:00|4095.5|4093.5|4093|4091|4096.8|4094.8|4093|4091|298
1643082900000|2022-01-25 03:55:00|4093.3|4091.3|4094.3|4092.3|4095.5|4093.5|4093|4091|77
1643083200000|2022-01-25 04:00:00|4094.5|4092.5|4090|4088|4094.8|4092.8|4089.8|4087.8|185
1643083500000|2022-01-25 04:05:00|4089.5|4087.5|4094.5|4092.5|4095.5|4093.5|4088.3|4086.3|495
1643083800000|2022-01-25 04:10:00|4094.8|4092.8|4094.5|4092.5|4096.3|4094.3|4093.3|4091.3|142
1643084100000|2022-01-25 04:15:00|4094.3|4092.3|4096.5|4094.5|4099.3|4097.3|4094.3|4092.3|91
1643084400000|2022-01-25 04:20:00|4096.8|4094.8|4096.3|4094.3|4098|4096|4095|4093|57
1643084700000|2022-01-25 04:25:00|4095.8|4093.8|4097.5|4095.5|4098.8|4096.8|4095.8|4093.8|93
1643085000000|2022-01-25 04:30:00|4097.3|4095.3|4092|4090|4099.3|4097.3|4092|4090|235
1643085300000|2022-01-25 04:35:00|4092.3|4090.3|4090.5|4088.5|4093.8|4091.8|4089.3|4087.3|281
1643085600000|2022-01-25 04:40:00|4090.8|4088.8|4089.8|4087.8|4091|4089|4087.3|4085.3|204
1643085900000|2022-01-25 04:45:00|4089.3|4087.3|4091.8|4089.8|4092.8|4090.8|4088.3|4086.3|167
1643086200000|2022-01-25 04:50:00|4091.5|4089.5|4090|4088|4092.8|4090.8|4089.3|4087.3|32
1643086500000|2022-01-25 04:55:00|4090.5|4088.5|4092.5|4090.5|4094|4092|4090.5|4088.5|113
1643086800000|2022-01-25 05:00:00|4092.3|4090.3|4088.3|4086.3|4092.8|4090.8|4083.3|4081.3|406
1643087100000|2022-01-25 05:05:00|4087.8|4085.8|4095|4093|4095.8|4093.8|4087.8|4085.8|339
1643087400000|2022-01-25 05:10:00|4094.8|4092.8|4098.3|4096.3|4099.3|4097.3|4093|4091|356
1643087700000|2022-01-25 05:15:00|4098|4096|4095.8|4093.8|4098.3|4096.3|4093.3|4091.3|129
1643088000000|2022-01-25 05:20:00|4096|4094|4098.5|4096.5|4100|4098|4095.5|4093.5|130
1643088300000|2022-01-25 05:25:00|4098.8|4096.8|4096.8|4094.8|4100.5|4098.5|4095.8|4093.8|308
1643088600000|2022-01-25 05:30:00|4096.3|4094.3|4099|4097|4103.3|4101.3|4095.3|4093.3|204
1643088900000|2022-01-25 05:35:00|4099.3|4097.3|4098.3|4096.3|4101.3|4099.3|4098.3|4096.3|38
1643089200000|2022-01-25 05:40:00|4098.5|4096.5|4110.3|4108.3|4111.3|4109.3|4098.5|4096.5|635
1643089500000|2022-01-25 05:45:00|4110.5|4108.5|4108.3|4106.3|4112.3|4110.3|4108|4106|336
1643089800000|2022-01-25 05:50:00|4108.5|4106.5|4107.5|4105.5|4109.5|4107.5|4104.8|4102.8|163
1643090100000|2022-01-25 05:55:00|4107.3|4105.3|4108|4106|4112.3|4110.3|4106.8|4104.8|242
1643090400000|2022-01-25 06:00:00|4107.8|4105.8|4103.3|4101.3|4115.8|4113.8|4102.8|4100.8|313
1643090700000|2022-01-25 06:05:00|4103.5|4101.5|4105.5|4103.5|4110|4108|4102|4100|263
1643091000000|2022-01-25 06:10:00|4105.8|4103.8|4105.8|4103.8|4109.5|4107.5|4103.3|4101.3|137
1643091300000|2022-01-25 06:15:00|4106|4104|4108.8|4106.8|4110.8|4108.8|4103.3|4101.3|625
1643091600000|2022-01-25 06:20:00|4109|4107|4109.5|4107.5|4112.3|4110.3|4107.3|4105.3|361
1643091900000|2022-01-25 06:25:00|4109.8|4107.8|4110.3|4108.3|4112.3|4110.3|4108.3|4106.3|251
1643092200000|2022-01-25 06:30:00|4110.8|4108.8|4108|4106|4110.8|4108.8|4104.3|4102.3|533
1643092500000|2022-01-25 06:35:00|4108.3|4106.3|4108|4106|4112|4110|4103.8|4101.8|682
1643092800000|2022-01-25 06:40:00|4107.8|4105.8|4109.8|4107.8|4112|4110|4106.3|4104.3|498
1643093100000|2022-01-25 06:45:00|4110|4108|4116.5|4114.5|4118.3|4116.3|4107|4105|569
1643093400000|2022-01-25 06:50:00|4116.8|4114.8|4116.8|4114.8|4118.3|4116.3|4114.8|4112.8|415
1643093700000|2022-01-25 06:55:00|4116.3|4114.3|4110.5|4108.5|4117.8|4115.8|4110.5|4108.5|1602
1643094000000|2022-01-25 07:00:00|4110.25|4108.75|4112.25|4110.75|4122.55|4121.05|4110.25|4108.75|2712
1643094300000|2022-01-25 07:05:00|4112.55|4111.05|4103.55|4102.05|4112.55|4111.05|4102.55|4101.05|3242
1643094600000|2022-01-25 07:10:00|4104.25|4102.75|4097.75|4096.25|4106.75|4105.25|4097.25|4095.75|2567
1643094900000|2022-01-25 07:15:00|4098.05|4096.55|4097.55|4096.05|4100.55|4099.05|4092.55|4091.05|2998
1643095200000|2022-01-25 07:20:00|4097.25|4095.75|4092.55|4091.05|4098.75|4097.25|4089.55|4088.05|1705
1643095500000|2022-01-25 07:25:00|4091.75|4090.25|4103.25|4101.75|4104.05|4102.55|4091.55|4090.05|4368
1643095800000|2022-01-25 07:30:00|4103.55|4102.05|4093.05|4091.55|4105.55|4104.05|4093.05|4091.55|2231
1643096100000|2022-01-25 07:35:00|4093.25|4091.75|4103.05|4101.55|4104.55|4103.05|4093.25|4091.75|2572
1643096400000|2022-01-25 07:40:00|4103.55|4102.05|4100.55|4099.05|4107.05|4105.55|4099.55|4098.05|2395
1643096700000|2022-01-25 07:45:00|4100.05|4098.55|4106.55|4105.05|4107.55|4106.05|4098.55|4097.05|2383
1643097000000|2022-01-25 07:50:00|4106.25|4104.75|4112.75|4111.25|4115.05|4113.55|4104.55|4103.05|3629
1643097300000|2022-01-25 07:55:00|4113.55|4112.05|4112.75|4111.25|4116.05|4114.55|4106.55|4105.05|3807
1643097600000|2022-01-25 08:00:00|4114.55|4113.05|4091.55|4090.05|4114.55|4113.05|4090.55|4089.05|28925
1643097900000|2022-01-25 08:05:00|4091.05|4089.55|4085.55|4084.05|4095.05|4093.55|4074.55|4073.05|23436
1643098200000|2022-01-25 08:10:00|4087.05|4085.55|4097.75|4096.25|4099.05|4097.55|4083.05|4081.55|22174
1643098500000|2022-01-25 08:15:00|4097.25|4095.75|4091.05|4089.55|4098.55|4097.05|4082.55|4081.05|13304
1643098800000|2022-01-25 08:20:00|4090.55|4089.05|4074.55|4073.05|4094.05|4092.55|4072.55|4071.05|12591
1643099100000|2022-01-25 08:25:00|4075.05|4073.55|4061.55|4060.05|4078.25|4076.75|4054.55|4053.05|16502
1643099400000|2022-01-25 08:30:00|4061.75|4060.25|4079.55|4078.05|4080.75|4079.25|4060.55|4059.05|15294
1643099700000|2022-01-25 08:35:00|4079.05|4077.55|4087.05|4085.55|4089.55|4088.05|4076.75|4075.25|8975
1643100000000|2022-01-25 08:40:00|4087.61|4086.11|4093.11|4091.61|4093.11|4091.61|4085.81|4084.31|8710
1643100300000|2022-01-25 08:45:00|4092.61|4091.11|4095.61|4094.11|4096.81|4095.31|4086.11|4084.61|9146
1643100600000|2022-01-25 08:50:00|4095.11|4093.61|4089.61|4088.11|4102.61|4101.11|4088.81|4087.31|7887
1643100900000|2022-01-25 08:55:00|4089.81|4088.31|4078.61|4077.11|4090.61|4089.11|4078.11|4076.61|5918
1643101200000|2022-01-25 09:00:00|4079.31|4077.81|4074.61|4073.11|4083.11|4081.61|4070.61|4069.11|8385
1643101500000|2022-01-25 09:05:00|4074.11|4072.61|4080.11|4078.61|4081.11|4079.61|4071.11|4069.61|6787
1643101800000|2022-01-25 09:10:00|4079.61|4078.11|4072.61|4071.11|4082.11|4080.61|4071.81|4070.31|6559
1643102100000|2022-01-25 09:15:00|4071.81|4070.31|4075.11|4073.61|4082.11|4080.61|4071.11|4069.61|5286
1643102400000|2022-01-25 09:20:00|4075.61|4074.11|4093.11|4091.61|4093.31|4091.81|4075.11|4073.61|5870
1643102700000|2022-01-25 09:25:00|4093.31|4091.81|4101.31|4099.81|4101.61|4100.11|4090.61|4089.11|14864
1643103000000|2022-01-25 09:30:00|4101.11|4099.61|4096.11|4094.61|4102.11|4100.61|4092.81|4091.31|4578
1643103300000|2022-01-25 09:35:00|4096.81|4095.31|4095.61|4094.11|4099.81|4098.31|4094.11|4092.61|5143
1643103600000|2022-01-25 09:40:00|4096.11|4094.61|4097.31|4095.81|4098.11|4096.61|4090.11|4088.61|4492
1643103900000|2022-01-25 09:45:00|4097.11|4095.61|4100.61|4099.11|4103.61|4102.11|4097.11|4095.61|7978
1643104200000|2022-01-25 09:50:00|4100.11|4098.61|4102.61|4101.11|4103.11|4101.61|4097.11|4095.61|6553
1643104500000|2022-01-25 09:55:00|4103.11|4101.61|4102.61|4101.11|4106.61|4105.11|4100.61|4099.11|4829
1643104800000|2022-01-25 10:00:00|4103.11|4101.61|4097.11|4095.61|4104.61|4103.11|4095.61|4094.11|7322
1643105100000|2022-01-25 10:05:00|4096.61|4095.11|4105.11|4103.61|4107.61|4106.11|4094.61|4093.11|4788
1643105400000|2022-01-25 10:10:00|4104.81|4103.31|4107.11|4105.61|4107.11|4105.61|4101.11|4099.61|3835
1643105700000|2022-01-25 10:15:00|4106.61|4105.11|4110.11|4108.61|4111.11|4109.61|4103.11|4101.61|7120
1643106000000|2022-01-25 10:20:00|4109.61|4108.11|4108.61|4107.11|4113.61|4112.11|4107.81|4106.31|6098
1643106300000|2022-01-25 10:25:00|4108.11|4106.61|4106.61|4105.11|4109.61|4108.11|4104.61|4103.11|4477
1643106600000|2022-01-25 10:30:00|4107.11|4105.61|4100.11|4098.61|4108.61|4107.11|4099.61|4098.11|5974
1643106900000|2022-01-25 10:35:00|4099.61|4098.11|4090.11|4088.61|4100.61|4099.11|4088.61|4087.11|9426
1643107200000|2022-01-25 10:40:00|4089.81|4088.31|4087.61|4086.11|4093.11|4091.61|4086.31|4084.81|5370
1643107500000|2022-01-25 10:45:00|4087.11|4085.61|4078.61|4077.11|4088.61|4087.11|4078.11|4076.61|6369
1643107800000|2022-01-25 10:50:00|4079.11|4077.61|4078.31|4076.81|4083.61|4082.11|4077.61|4076.11|11143
1643108100000|2022-01-25 10:55:00|4078.11|4076.61|4077.11|4075.61|4081.11|4079.61|4075.61|4074.11|7656
1643108400000|2022-01-25 11:00:00|4076.61|4075.11|4086.11|4084.61|4087.11|4085.61|4074.11|4072.61|4900
1643108700000|2022-01-25 11:05:00|4085.81|4084.31|4088.11|4086.61|4088.61|4087.11|4082.11|4080.61|6222
1643109000000|2022-01-25 11:10:00|4087.11|4085.61|4090.11|4088.61|4090.11|4088.61|4084.31|4082.81|3041
1643109300000|2022-01-25 11:15:00|4089.61|4088.11|4084.61|4083.11|4092.61|4091.11|4084.31|4082.81|3509
1643109600000|2022-01-25 11:20:00|4085.11|4083.61|4084.61|4083.11|4087.81|4086.31|4082.61|4081.11|3554
1643109900000|2022-01-25 11:25:00|4084.81|4083.31|4088.11|4086.61|4089.61|4088.11|4083.61|4082.11|4164
1643110200000|2022-01-25 11:30:00|4088.61|4087.11|4086.11|4084.61|4090.11|4088.61|4082.61|4081.11|7242
1643110500000|2022-01-25 11:35:00|4085.81|4084.31|4084.11|4082.61|4089.61|4088.11|4083.61|4082.11|5409
1643110800000|2022-01-25 11:40:00|4083.61|4082.11|4076.11|4074.61|4084.11|4082.61|4074.11|4072.61|8888
1643111100000|2022-01-25 11:45:00|4075.61|4074.11|4075.11|4073.61|4077.61|4076.11|4074.11|4072.61|4472
1643111400000|2022-01-25 11:50:00|4075.61|4074.11|4076.11|4074.61|4078.61|4077.11|4075.11|4073.61|4221
1643111700000|2022-01-25 11:55:00|4075.81|4074.31|4077.81|4076.31|4082.81|4081.31|4072.11|4070.61|5757
1643112000000|2022-01-25 12:00:00|4078.11|4076.61|4068.61|4067.11|4079.11|4077.61|4068.61|4067.11|5027
1643112300000|2022-01-25 12:05:00|4068.81|4067.31|4074.11|4072.61|4074.61|4073.11|4066.11|4064.61|4482
1643112600000|2022-01-25 12:10:00|4073.61|4072.11|4077.61|4076.11|4079.61|4078.11|4073.11|4071.61|4792
1643112900000|2022-01-25 12:15:00|4077.11|4075.61|4079.61|4078.11|4080.11|4078.61|4075.11|4073.61|2083
1643113200000|2022-01-25 12:20:00|4079.11|4077.61|4071.31|4069.81|4081.61|4080.11|4070.81|4069.31|2934
1643113500000|2022-01-25 12:25:00|4071.61|4070.11|4080.11|4078.61|4080.61|4079.11|4071.11|4069.61|1141
1643113800000|2022-01-25 12:30:00|4079.61|4078.11|4076.81|4075.31|4080.11|4078.61|4073.31|4071.81|5376
1643114100000|2022-01-25 12:35:00|4076.61|4075.11|4080.61|4079.11|4083.11|4081.61|4076.11|4074.61|5404
1643114400000|2022-01-25 12:40:00|4080.58|4079.08|4083.58|4082.08|4084.08|4082.58|4075.58|4074.08|4758
1643114700000|2022-01-25 12:45:00|4084.08|4082.58|4083.08|4081.58|4085.58|4084.08|4081.58|4080.08|6238
1643115000000|2022-01-25 12:50:00|4082.58|4081.08|4084.08|4082.58|4084.58|4083.08|4081.08|4079.58|2955
1643115300000|2022-01-25 12:55:00|4083.58|4082.08|4079.78|4078.28|4084.08|4082.58|4078.58|4077.08|2741
1643115600000|2022-01-25 13:00:00|4080.08|4078.58|4074.58|4073.08|4080.58|4079.08|4074.58|4073.08|3249
1643115900000|2022-01-25 13:05:00|4075.08|4073.58|4065.58|4064.08|4077.08|4075.58|4065.58|4064.08|6253
1643116200000|2022-01-25 13:10:00|4066.08|4064.58|4075.08|4073.58|4075.58|4074.08|4064.58|4063.08|6102
1643116500000|2022-01-25 13:15:00|4074.78|4073.28|4084.58|4083.08|4084.58|4083.08|4074.58|4073.08|6197
1643116800000|2022-01-25 13:20:00|4084.08|4082.58|4076.28|4074.78|4084.08|4082.58|4075.08|4073.58|5014
1643117100000|2022-01-25 13:25:00|4076.58|4075.08|4068.58|4067.08|4077.58|4076.08|4067.58|4066.08|6094
1643117400000|2022-01-25 13:30:00|4068.08|4066.58|4069.58|4068.08|4071.08|4069.58|4065.58|4064.08|6450
1643117700000|2022-01-25 13:35:00|4070.08|4068.58|4073.08|4071.58|4076.58|4075.08|4070.08|4068.58|6782
1643118000000|2022-01-25 13:40:00|4073.28|4071.78|4073.78|4072.28|4075.58|4074.08|4070.08|4068.58|5451
1643118300000|2022-01-25 13:45:00|4073.58|4072.08|4074.58|4073.08|4075.08|4073.58|4071.28|4069.78|2417
1643118600000|2022-01-25 13:50:00|4074.08|4072.58|4076.58|4075.08|4076.58|4075.08|4069.58|4068.08|3167
1643118900000|2022-01-25 13:55:00|4077.08|4075.58|4076.58|4075.08|4077.58|4076.08|4072.58|4071.08|6486
1643119200000|2022-01-25 14:00:00|4075.58|4074.08|4082.58|4081.08|4082.78|4081.28|4074.58|4073.08|4994
1643119500000|2022-01-25 14:05:00|4082.78|4081.28|4081.08|4079.58|4085.08|4083.58|4077.58|4076.08|7292
1643119800000|2022-01-25 14:10:00|4081.28|4079.78|4078.08|4076.58|4082.58|4081.08|4076.58|4075.08|3658
1643120100000|2022-01-25 14:15:00|4078.28|4076.78|4082.08|4080.58|4084.58|4083.08|4076.58|4075.08|5423
1643120400000|2022-01-25 14:20:00|4082.28|4080.78|4079.08|4077.58|4083.58|4082.08|4077.58|4076.08|4540
1643120700000|2022-01-25 14:25:00|4078.78|4077.28|4082.08|4080.58|4084.08|4082.58|4077.58|4076.08|3401
1643121000000|2022-01-25 14:30:00|4081.58|4080.08|4082.58|4081.08|4088.08|4086.58|4078.08|4076.58|11517
1643121300000|2022-01-25 14:35:00|4081.28|4079.78|4085.78|4084.28|4094.08|4092.58|4080.08|4078.58|11636
1643121600000|2022-01-25 14:40:00|4086.08|4084.58|4080.08|4078.58|4089.58|4088.08|4078.08|4076.58|8170
1643121900000|2022-01-25 14:45:00|4080.58|4079.08|4065.08|4063.58|4080.58|4079.08|4064.08|4062.58|13131
1643122200000|2022-01-25 14:50:00|4064.58|4063.08|4052.58|4051.08|4068.58|4067.08|4052.08|4050.58|13776
1643122500000|2022-01-25 14:55:00|4053.08|4051.58|4052.78|4051.28|4058.08|4056.58|4050.08|4048.58|12129
1643122800000|2022-01-25 15:00:00|4052.58|4051.08|4043.08|4041.58|4058.28|4056.78|4041.58|4040.08|14244
1643123100000|2022-01-25 15:05:00|4042.58|4041.08|4046.78|4045.28|4047.58|4046.08|4039.58|4038.08|11445
1643123400000|2022-01-25 15:10:00|4047.02|4045.52|4057.32|4055.82|4057.32|4055.82|4039.82|4038.32|11969
1643123700000|2022-01-25 15:15:00|4056.82|4055.32|4064.82|4063.32|4067.82|4066.32|4053.32|4051.82|10557
1643124000000|2022-01-25 15:20:00|4065.32|4063.82|4062.52|4061.02|4065.32|4063.82|4057.82|4056.32|10413
1643124300000|2022-01-25 15:25:00|4062.32|4060.82|4089.02|4087.52|4089.02|4087.52|4060.52|4059.02|10915
1643124600000|2022-01-25 15:30:00|4088.82|4087.32|4087.02|4085.52|4088.82|4087.32|4082.82|4081.32|9900
1643124900000|2022-01-25 15:35:00|4087.32|4085.82|4082.32|4080.82|4091.82|4090.32|4077.32|4075.82|9288
1643125200000|2022-01-25 15:40:00|4081.82|4080.32|4089.82|4088.32|4089.82|4088.32|4080.32|4078.82|8330
1643125500000|2022-01-25 15:45:00|4090.32|4088.82|4092.82|4091.32|4094.82|4093.32|4087.32|4085.82|9511
1643125800000|2022-01-25 15:50:00|4093.02|4091.52|4085.82|4084.32|4093.32|4091.82|4085.32|4083.82|7163
1643126100000|2022-01-25 15:55:00|4086.32|4084.82|4079.32|4077.82|4088.82|4087.32|4078.32|4076.82|7973
1643126400000|2022-01-25 16:00:00|4079.82|4078.32|4084.82|4083.32|4084.82|4083.32|4076.82|4075.32|7201
1643126700000|2022-01-25 16:05:00|4084.52|4083.02|4077.32|4075.82|4084.82|4083.32|4073.32|4071.82|9444
1643127000000|2022-01-25 16:10:00|4077.82|4076.32|4074.82|4073.32|4081.82|4080.32|4072.82|4071.32|12743
1643127300000|2022-01-25 16:15:00|4075.32|4073.82|4085.82|4084.32|4086.32|4084.82|4072.32|4070.82|8413
1643127600000|2022-01-25 16:20:00|4084.82|4083.32|4088.32|4086.82|4089.32|4087.82|4083.82|4082.32|12977
1643127900000|2022-01-25 16:25:00|4087.82|4086.32|4085.32|4083.82|4093.32|4091.82|4083.52|4082.02|22811
1643128200000|2022-01-25 16:30:00|4084.82|4083.32|4079.82|4078.32|4086.32|4084.82|4078.32|4076.82|37085
1643128500000|2022-01-25 16:35:00|4079.32|4077.82|4065.32|4063.82|4079.82|4078.32|4060.82|4059.32|23101
1643128800000|2022-01-25 16:40:00|4064.82|4063.32|4067.32|4065.82|4068.32|4066.82|4062.32|4060.82|13419
1643129100000|2022-01-25 16:45:00|4067.02|4065.52|4075.32|4073.82|4075.32|4073.82|4066.32|4064.82|5735
1643129400000|2022-01-25 16:50:00|4074.82|4073.32|4080.82|4079.32|4081.82|4080.32|4073.32|4071.82|6546
1643129700000|2022-01-25 16:55:00|4079.82|4078.32|4068.32|4066.82|4080.32|4078.82|4066.32|4064.82|7096
1643130000000|2022-01-25 17:00:00|4067.82|4066.32|4074.32|4072.82|4074.32|4072.82|4064.32|4062.82|3317
1643130300000|2022-01-25 17:05:00|4074.52|4073.02|4076.32|4074.82|4081.32|4079.82|4074.32|4072.82|4973
1643130600000|2022-01-25 17:10:00|4076.52|4075.02|4073.82|4072.32|4076.82|4075.32|4072.82|4071.32|4857
1643130900000|2022-01-25 17:15:00|4074.32|4072.82|4072.82|4071.32|4077.82|4076.32|4065.32|4063.82|3780
1643131200000|2022-01-25 17:20:00|4073.32|4071.82|4074.32|4072.82|4076.32|4074.82|4071.82|4070.32|4224
1643131500000|2022-01-25 17:25:00|4074.82|4073.32|4075.02|4073.52|4075.82|4074.32|4070.82|4069.32|2856
1643131800000|2022-01-25 17:30:00|4074.82|4073.32|4067.32|4065.82|4074.82|4073.32|4064.82|4063.32|1977
1643132100000|2022-01-25 17:35:00|4067.82|4066.32|4067.32|4065.82|4071.52|4070.02|4066.32|4064.82|2093
1643132400000|2022-01-25 17:40:00|4066.82|4065.32|4065.82|4064.32|4067.82|4066.32|4061.32|4059.82|3310
1643132700000|2022-01-25 17:45:00|4065.32|4063.82|4059.52|4058.02|4067.32|4065.82|4057.82|4056.32|3801
1643133000000|2022-01-25 17:50:00|4059.82|4058.32|4061.02|4059.52|4063.82|4062.32|4058.02|4056.52|1493
1643133300000|2022-01-25 17:55:00|4061.32|4059.82|4067.32|4065.82|4067.32|4065.82|4057.82|4056.32|1609
1643133600000|2022-01-25 18:00:00|4067.02|4065.52|4063.82|4062.32|4067.32|4065.82|4059.52|4058.02|2664
1643133900000|2022-01-25 18:05:00|4064.32|4062.82|4066.82|4065.32|4067.82|4066.32|4060.32|4058.82|2459
1643134200000|2022-01-25 18:10:00|4066.32|4064.82|4070.82|4069.32|4072.32|4070.82|4065.32|4063.82|1803
1643134500000|2022-01-25 18:15:00|4070.52|4069.02|4074.32|4072.82|4075.32|4073.82|4068.02|4066.52|1472
1643134800000|2022-01-25 18:20:00|4074.52|4073.02|4074.02|4072.52|4074.82|4073.32|4072.02|4070.52|1116
1643135100000|2022-01-25 18:25:00|4073.82|4072.32|4084.82|4083.32|4085.32|4083.82|4071.82|4070.32|2401
1643135400000|2022-01-25 18:30:00|4084.32|4082.82|4088.82|4087.32|4090.32|4088.82|4082.82|4081.32|2904
1643135700000|2022-01-25 18:35:00|4089.32|4087.82|4089.82|4088.32|4090.82|4089.32|4085.82|4084.32|1441
1643136000000|2022-01-25 18:40:00|4090.02|4088.52|4089.82|4088.32|4091.32|4089.82|4085.32|4083.82|1774
1643136300000|2022-01-25 18:45:00|4090.32|4088.82|4095.02|4093.52|4096.32|4094.82|4087.32|4085.82|2119
1643136600000|2022-01-25 18:50:00|4095.32|4093.82|4099.32|4097.82|4099.82|4098.32|4093.32|4091.82|2467
1643136900000|2022-01-25 18:55:00|4098.82|4097.32|4102.32|4100.82|4102.82|4101.32|4096.02|4094.52|2967
1643137200000|2022-01-25 19:00:00|4102.52|4101.02|4095.82|4094.32|4102.52|4101.02|4095.82|4094.32|1836
1643137500000|2022-01-25 19:05:00|4096.02|4094.52|4094.82|4093.32|4099.32|4097.82|4092.52|4091.02|1883
1643137800000|2022-01-25 19:10:00|4095.02|4093.52|4105.52|4104.02|4106.82|4105.32|4094.82|4093.32|1530
1643138100000|2022-01-25 19:15:00|4105.82|4104.32|4107.32|4105.82|4107.82|4106.32|4104.82|4103.32|1826
1643138400000|2022-01-25 19:20:00|4108.32|4106.82|4107.82|4106.32|4110.82|4109.32|4106.82|4105.32|1599
1643138700000|2022-01-25 19:25:00|4107.52|4106.02|4109.32|4107.82|4110.32|4108.82|4105.82|4104.32|1694
1643139000000|2022-01-25 19:30:00|4109.02|4107.52|4104.32|4102.82|4110.32|4108.82|4103.32|4101.82|1103
1643139300000|2022-01-25 19:35:00|4104.52|4103.02|4111.82|4110.32|4111.82|4110.32|4104.32|4102.82|2324
1643139600000|2022-01-25 19:40:00|4112.32|4110.82|4117.32|4115.82|4118.32|4116.82|4111.82|4110.32|1624
1643139900000|2022-01-25 19:45:00|4117.02|4115.52|4116.32|4114.82|4119.82|4118.32|4115.32|4113.82|1723
1643140200000|2022-01-25 19:50:00|4116.52|4115.02|4122.02|4120.52|4123.32|4121.82|4115.32|4113.82|1807
1643140500000|2022-01-25 19:55:00|4121.82|4120.32|4124.32|4122.82|4126.32|4124.82|4120.32|4118.82|1900
1643140800000|2022-01-25 20:00:00|4124.82|4123.32|4118.32|4116.82|4125.32|4123.82|4117.82|4116.32|2609
1643141100000|2022-01-25 20:05:00|4117.82|4116.32|4113.82|4112.32|4118.52|4117.02|4111.82|4110.32|1490
1643141400000|2022-01-25 20:10:00|4113.32|4111.82|4114.82|4113.32|4116.82|4115.32|4111.82|4110.32|1910
1643141700000|2022-01-25 20:15:00|4115.32|4113.82|4120.32|4118.82|4120.82|4119.32|4114.32|4112.82|918
1643142000000|2022-01-25 20:20:00|4120.02|4118.52|4113.32|4111.82|4120.32|4118.82|4112.82|4111.32|1648
1643142300000|2022-01-25 20:25:00|4112.82|4111.32|4104.32|4102.82|4113.32|4111.82|4103.02|4101.52|1848
1643142600000|2022-01-25 20:30:00|4104.82|4103.32|4102.32|4100.82|4106.32|4104.82|4099.82|4098.32|1582
1643142900000|2022-01-25 20:35:00|4102.02|4100.52|4107.02|4105.52|4108.32|4106.82|4097.32|4095.82|2311
1643143200000|2022-01-25 20:40:00|4106.32|4104.82|4101.82|4100.32|4111.82|4110.32|4101.32|4099.82|3214
1643143500000|2022-01-25 20:45:00|4102.02|4100.52|4099.82|4098.32|4106.32|4104.82|4097.82|4096.32|1819
1643143800000|2022-01-25 20:50:00|4097.82|4096.32|4090.82|4089.32|4098.82|4097.32|4089.32|4087.82|3075
1643144100000|2022-01-25 20:55:00|4091.32|4089.82|4096.32|4094.82|4099.32|4097.82|4090.82|4089.32|7913
1643144400000|2022-01-25 21:00:00|4100.17|4097.17|4094.07|4091.07|4105.27|4102.27|4088.57|4085.57|13011
1643144700000|2022-01-25 21:05:00|4094.27|4091.27|4085.27|4082.27|4094.47|4091.47|4083.77|4080.77|0
1643145000000|2022-01-25 21:10:00|4084.97|4081.97|4087.07|4084.07|4090.77|4087.77|4084.47|4081.47|0
1643145300000|2022-01-25 21:15:00|4087.67|4084.67|4082.47|4079.47|4088.57|4085.57|4081.77|4078.77|0
1643145600000|2022-01-25 21:20:00|4082.37|4079.37|4079.77|4076.77|4082.47|4079.47|4078.17|4075.17|0
1643145900000|2022-01-25 21:25:00|4079.97|4076.97|4078.37|4075.37|4080.27|4077.27|4075.97|4072.97|0
1643146200000|2022-01-25 21:30:00|4077.97|4074.97|4071.17|4068.17|4079.07|4076.07|4069.67|4066.67|0
1643146500000|2022-01-25 21:35:00|4071.27|4068.27|4073.47|4070.47|4074.57|4071.57|4070.97|4067.97|0
1643146800000|2022-01-25 21:40:00|4073.67|4070.67|4071.37|4068.37|4074.07|4071.07|4070.97|4067.97|0
1643147100000|2022-01-25 21:45:00|4071.57|4068.57|4064.37|4061.37|4073.27|4070.27|4063.07|4060.07|0
1643147400000|2022-01-25 21:50:00|4064.47|4061.47|4062.07|4059.07|4065.07|4062.07|4055.27|4052.27|0
1643147700000|2022-01-25 21:55:00|4061.87|4058.87|4062.67|4059.67|4065.47|4062.47|4057.67|4054.67|0
1643148000000|2022-01-25 22:00:00|4062.57|4059.57|4061.17|4058.17|4062.57|4059.57|4060.97|4057.97|0
1643148300000|2022-01-25 22:05:00|4061.27|4058.27|4061.67|4058.67|4061.97|4058.97|4061.27|4058.27|0
1643148600000|2022-01-25 22:10:00|4061.57|4058.57|4062.37|4059.37|4062.87|4059.87|4061.57|4058.57|0
1643148900000|2022-01-25 22:15:00|4062.47|4059.47|4061.37|4058.37|4062.67|4059.67|4061.37|4058.37|0
1643149200000|2022-01-25 22:20:00|4061.57|4058.57|4062.17|4059.17|4062.17|4059.17|4060.67|4057.67|0
1643149500000|2022-01-25 22:25:00|4062.07|4059.07|4062.17|4059.17|4062.47|4059.47|4062.07|4059.07|0
1643149800000|2022-01-25 22:30:00|4061.97|4058.97|4064.37|4061.37|4064.37|4061.37|4061.97|4058.97|0
1643150100000|2022-01-25 22:35:00|4064.47|4061.47|4065.07|4062.07|4065.47|4062.47|4064.37|4061.37|0
1643150400000|2022-01-25 22:40:00|4064.97|4061.97|4065.47|4062.47|4065.97|4062.97|4064.97|4061.97|0
1643150700000|2022-01-25 22:45:00|4065.57|4062.57|4065.27|4062.27|4065.77|4062.77|4064.87|4061.87|0
1643151000000|2022-01-25 22:50:00|4065.37|4062.37|4065.27|4062.27|4065.37|4062.37|4065.17|4062.17|0
1643151300000|2022-01-25 22:55:00|4065.57|4062.57|4066.27|4063.27|4066.27|4063.27|4065.47|4062.47|0
1643151600000|2022-01-25 23:00:00|4065.97|4062.97|4077.27|4074.27|4077.67|4074.67|4065.57|4062.57|0
1643151900000|2022-01-25 23:05:00|4077.37|4074.37|4086.37|4083.37|4087.67|4084.67|4075.17|4072.17|0
1643152200000|2022-01-25 23:10:00|4086.57|4083.57|4093.97|4090.97|4096.17|4093.17|4085.77|4082.77|0
1643152500000|2022-01-25 23:15:00|4094.07|4091.07|4097.17|4094.17|4097.77|4094.77|4090.37|4087.37|0
1643152800000|2022-01-25 23:20:00|4097.07|4094.07|4097.07|4094.07|4097.77|4094.77|4094.57|4091.57|0
1643153100000|2022-01-25 23:25:00|4096.97|4093.97|4100.37|4097.37|4101.17|4098.17|4092.07|4089.07|0
1643153400000|2022-01-25 23:30:00|4100.57|4097.57|4099.97|4096.97|4105.67|4102.67|4098.67|4095.67|0
1643153700000|2022-01-25 23:35:00|4100.37|4097.37|4100.37|4097.37|4101.87|4098.87|4098.87|4095.87|0
1643154000000|2022-01-25 23:40:00|4100.27|4097.27|4108.17|4105.17|4110.27|4107.27|4099.97|4096.97|0
1643154300000|2022-01-25 23:45:00|4108.37|4105.37|4113.87|4110.87|4117.07|4114.07|4108.27|4105.27|0
1643154600000|2022-01-25 23:50:00|4113.37|4110.37|4110.97|4107.97|4115.27|4112.27|4110.47|4107.47|0
1643154900000|2022-01-25 23:55:00|4110.77|4107.77|4106.27|4103.27|4111.37|4108.37|4104.67|4101.67|0
1643155200000|2022-01-26 00:00:00|4106.47|4103.47|4099.47|4096.47|4107.37|4104.37|4098.57|4095.57|0
1643155500000|2022-01-26 00:05:00|4099.27|4096.27|4100.77|4097.77|4102.27|4099.27|4098.27|4095.27|0
1643155800000|2022-01-26 00:10:00|4101.17|4098.17|4104.77|4101.77|4107.37|4104.37|4100.17|4097.17|0
1643156100000|2022-01-26 00:15:00|4104.57|4101.57|4092.57|4090.57|4104.97|4101.97|4092.07|4090.07|509
1643156400000|2022-01-26 00:20:00|4092.77|4090.77|4093.27|4091.27|4095.07|4093.07|4090.77|4088.77|366
1643156700000|2022-01-26 00:25:00|4093.57|4091.57|4092.07|4090.07|4097.07|4095.07|4091.27|4089.27|194
1643157000000|2022-01-26 00:30:00|4091.77|4089.77|4096.77|4094.77|4097.27|4095.27|4087.27|4085.27|194
1643157300000|2022-01-26 00:35:00|4097.07|4095.07|4096.27|4094.27|4099.57|4097.57|4092.27|4090.27|510
1643157600000|2022-01-26 00:40:00|4096.07|4094.07|4091.27|4089.27|4096.07|4094.07|4090.27|4088.27|77
1643157900000|2022-01-26 00:45:00|4091.77|4089.77|4092.77|4090.77|4093.57|4091.57|4089.77|4087.77|119
1643158200000|2022-01-26 00:50:00|4092.57|4090.57|4089.27|4087.27|4092.57|4090.57|4088.77|4086.77|43
1643158500000|2022-01-26 00:55:00|4089.07|4087.07|4090.57|4088.57|4093.57|4091.57|4086.57|4084.57|526
1643158800000|2022-01-26 01:00:00|4090.77|4088.77|4093.07|4091.07|4093.57|4091.57|4090.07|4088.07|140
1643159100000|2022-01-26 01:05:00|4093.57|4091.57|4096.07|4094.07|4098.27|4096.27|4093.57|4091.57|110
1643159400000|2022-01-26 01:10:00|4095.77|4093.77|4086.57|4084.57|4097.07|4095.07|4086.07|4084.07|221
1643159700000|2022-01-26 01:15:00|4086.27|4084.27|4088.27|4086.27|4090.77|4088.77|4086.27|4084.27|196
1643160000000|2022-01-26 01:20:00|4088.57|4086.57|4094.27|4092.27|4094.77|4092.77|4088.57|4086.57|150
1643160300000|2022-01-26 01:25:00|4094.07|4092.07|4096.07|4094.07|4096.57|4094.57|4093.57|4091.57|45
1643160600000|2022-01-26 01:30:00|4096.27|4094.27|4093.77|4091.77|4096.57|4094.57|4090.57|4088.57|67
1643160900000|2022-01-26 01:35:00|4092.57|4090.57|4094.27|4092.27|4094.57|4092.57|4087.57|4085.57|176
1643161200000|2022-01-26 01:40:00|4094.07|4092.07|4091.57|4089.57|4094.77|4092.77|4091.57|4089.57|74
1643161500000|2022-01-26 01:45:00|4091.77|4089.77|4095.07|4093.07|4096.27|4094.27|4090.07|4088.07|127
1643161800000|2022-01-26 01:50:00|4095.27|4093.27|4093.57|4091.57|4096.77|4094.77|4092.77|4090.77|71
1643162100000|2022-01-26 01:55:00|4093.77|4091.77|4099.07|4097.07|4100.57|4098.57|4093.57|4091.57|71
1643162400000|2022-01-26 02:00:00|4099.27|4097.27|4102.07|4100.07|4104.07|4102.07|4098.27|4096.27|89
1643162700000|2022-01-26 02:05:00|4102.57|4100.57|4105.07|4103.07|4105.07|4103.07|4101.77|4099.77|92
1643163000000|2022-01-26 02:10:00|4105.27|4103.27|4105.27|4103.27|4107.57|4105.57|4104.77|4102.77|63
1643163300000|2022-01-26 02:15:00|4105.07|4103.07|4105.27|4103.27|4105.77|4103.77|4103.07|4101.07|12
1643163600000|2022-01-26 02:20:00|4105.57|4103.57|4107.07|4105.07|4109.57|4107.57|4104.07|4102.07|56
1643163900000|2022-01-26 02:25:00|4106.77|4104.77|4107.07|4105.07|4107.27|4105.27|4105.07|4103.07|40
1643164200000|2022-01-26 02:30:00|4107.27|4105.27|4105.77|4103.77|4108.07|4106.07|4105.07|4103.07|64
1643164500000|2022-01-26 02:35:00|4105.57|4103.57|4102.57|4100.57|4105.57|4103.57|4102.07|4100.07|22
1643164800000|2022-01-26 02:40:00|4102.77|4100.77|4101.07|4099.07|4103.07|4101.07|4101.07|4099.07|18
1643165100000|2022-01-26 02:45:00|4101.27|4099.27|4102.27|4100.27|4102.57|4100.57|4101.27|4099.27|35
1643165400000|2022-01-26 02:50:00|4102.57|4100.57|4102.27|4100.27|4102.57|4100.57|4101.27|4099.27|29
1643165700000|2022-01-26 02:55:00|4102.57|4100.57|4098.27|4096.27|4102.77|4100.77|4098.07|4096.07|91
1643166000000|2022-01-26 03:00:00|4098.07|4096.07|4101.57|4099.57|4101.77|4099.77|4098.07|4096.07|30
1643166300000|2022-01-26 03:05:00|4101.77|4099.77|4105.07|4103.07|4106.57|4104.57|4101.57|4099.57|55
1643166600000|2022-01-26 03:10:00|4104.57|4102.57|4102.57|4100.57|4105.57|4103.57|4102.27|4100.27|32
1643166900000|2022-01-26 03:15:00|4102.27|4100.27|4104.27|4102.27|4104.77|4102.77|4101.77|4099.77|41
1643167200000|2022-01-26 03:20:00|4104.57|4102.57|4105.77|4103.77|4106.27|4104.27|4103.57|4101.57|63
1643167500000|2022-01-26 03:25:00|4105.57|4103.57|4105.57|4103.57|4107.07|4105.07|4104.57|4102.57|286
1643167800000|2022-01-26 03:30:00|4105.77|4103.77|4112.57|4110.57|4112.77|4110.77|4105.77|4103.77|431
1643168100000|2022-01-26 03:35:00|4112.77|4110.77|4112.07|4110.07|4113.57|4111.57|4112.07|4110.07|46
1643168400000|2022-01-26 03:40:00|4111.57|4109.57|4110.77|4108.77|4111.57|4109.57|4109.77|4107.77|68
1643168700000|2022-01-26 03:45:00|4110.57|4108.57|4113.57|4111.57|4114.07|4112.07|4110.57|4108.57|59
1643169000000|2022-01-26 03:50:00|4113.77|4111.77|4113.27|4111.27|4114.57|4112.57|4112.57|4110.57|81
1643169300000|2022-01-26 03:55:00|4113.57|4111.57|4112.57|4110.57|4113.77|4111.77|4112.27|4110.27|66
1643169600000|2022-01-26 04:00:00|4112.77|4110.77|4110.07|4108.07|4114.07|4112.07|4109.77|4107.77|43
1643169900000|2022-01-26 04:05:00|4109.57|4107.57|4111.07|4109.07|4112.27|4110.27|4109.07|4107.07|19
1643170200000|2022-01-26 04:10:00|4110.77|4108.77|4113.27|4111.27|4113.27|4111.27|4110.77|4108.77|16
1643170500000|2022-01-26 04:15:00|4113.57|4111.57|4114.57|4112.57|4115.07|4113.07|4112.07|4110.07|81
1643170800000|2022-01-26 04:20:00|4114.27|4112.27|4112.77|4110.77|4114.77|4112.77|4112.27|4110.27|18
1643171100000|2022-01-26 04:25:00|4112.57|4110.57|4114.57|4112.57|4115.07|4113.07|4111.07|4109.07|61
1643171400000|2022-01-26 04:30:00|4114.77|4112.77|4114.57|4112.57|4115.07|4113.07|4113.57|4111.57|16
1643171700000|2022-01-26 04:35:00|4114.27|4112.27|4113.07|4111.07|4114.57|4112.57|4112.07|4110.07|13
1643172000000|2022-01-26 04:40:00|4113.27|4111.27|4112.07|4110.07|4113.77|4111.77|4112.07|4110.07|37
1643172300000|2022-01-26 04:45:00|4111.27|4109.27|4113.07|4111.07|4113.77|4111.77|4111.07|4109.07|43
1643172600000|2022-01-26 04:50:00|4113.27|4111.27|4112.57|4110.57|4113.27|4111.27|4112.07|4110.07|15
1643172900000|2022-01-26 04:55:00|4112.27|4110.27|4114.27|4112.27|4114.57|4112.57|4112.07|4110.07|76
1643173200000|2022-01-26 05:00:00|4114.57|4112.57|4113.27|4111.27|4114.57|4112.57|4112.27|4110.27|33
1643173500000|2022-01-26 05:05:00|4113.57|4111.57|4112.07|4110.07|4113.77|4111.77|4110.57|4108.57|48
1643173800000|2022-01-26 05:10:00|4112.27|4110.27|4109.07|4107.07|4112.27|4110.27|4109.07|4107.07|96
1643174100000|2022-01-26 05:15:00|4109.27|4107.27|4106.27|4104.27|4109.77|4107.77|4105.57|4103.57|87
1643174400000|2022-01-26 05:20:00|4106.07|4104.07|4103.77|4101.77|4106.27|4104.27|4102.77|4100.77|89
1643174700000|2022-01-26 05:25:00|4104.07|4102.07|4108.57|4106.57|4108.57|4106.57|4103.77|4101.77|81
1643175000000|2022-01-26 05:30:00|4108.77|4106.77|4107.27|4105.27|4109.77|4107.77|4106.77|4104.77|109
1643175300000|2022-01-26 05:35:00|4107.57|4105.57|4108.27|4106.27|4109.27|4107.27|4107.57|4105.57|14
1643175600000|2022-01-26 05:40:00|4108.57|4106.57|4108.57|4106.57|4108.77|4106.77|4107.57|4105.57|25
1643175900000|2022-01-26 05:45:00|4108.27|4106.27|4109.57|4107.57|4109.57|4107.57|4107.57|4105.57|29
1643176200000|2022-01-26 05:50:00|4110.57|4108.57|4111.07|4109.07|4111.07|4109.07|4108.27|4106.27|108
1643176500000|2022-01-26 05:55:00|4110.77|4108.77|4110.77|4108.77|4112.27|4110.27|4110.57|4108.57|126
1643176800000|2022-01-26 06:00:00|4109.77|4107.77|4113.27|4111.27|4113.57|4111.57|4108.77|4106.77|181
1643177100000|2022-01-26 06:05:00|4113.57|4111.57|4114.27|4112.27|4114.77|4112.77|4112.07|4110.07|71
1643177400000|2022-01-26 06:10:00|4114.57|4112.57|4112.57|4110.57|4114.77|4112.77|4112.27|4110.27|173
1643177700000|2022-01-26 06:15:00|4113.07|4111.07|4113.27|4111.27|4113.57|4111.57|4112.07|4110.07|70
1643178000000|2022-01-26 06:20:00|4113.57|4111.57|4116.07|4114.07|4118.07|4116.07|4113.07|4111.07|303
1643178300000|2022-01-26 06:25:00|4116.57|4114.57|4115.27|4113.27|4117.27|4115.27|4115.07|4113.07|168
1643178600000|2022-01-26 06:30:00|4115.57|4113.57|4112.57|4110.57|4116.27|4114.27|4112.07|4110.07|157
1643178900000|2022-01-26 06:35:00|4112.77|4110.77|4115.57|4113.57|4116.07|4114.07|4112.57|4110.57|86
1643179200000|2022-01-26 06:40:00|4115.27|4113.27|4114.07|4112.07|4115.57|4113.57|4113.07|4111.07|41
1643179500000|2022-01-26 06:45:00|4113.77|4111.77|4116.07|4114.07|4116.07|4114.07|4113.07|4111.07|259
1643179800000|2022-01-26 06:50:00|4116.27|4114.27|4113.77|4111.77|4116.77|4114.77|4112.57|4110.57|186
1643180100000|2022-01-26 06:55:00|4114.07|4112.07|4114.07|4112.07|4115.07|4113.07|4112.07|4110.07|338
1643180400000|2022-01-26 07:00:00|4113.82|4112.32|4110.02|4108.52|4120.32|4118.82|4108.52|4107.02|1840
1643180700000|2022-01-26 07:05:00|4110.32|4108.82|4108.32|4106.82|4111.32|4109.82|4106.32|4104.82|1525
1643181000000|2022-01-26 07:10:00|4109.02|4107.52|4106.02|4104.52|4110.82|4109.32|4103.32|4101.82|961
1643181300000|2022-01-26 07:15:00|4105.82|4104.32|4103.32|4101.82|4105.82|4104.32|4102.82|4101.32|540
1643181600000|2022-01-26 07:20:00|4103.52|4102.02|4104.82|4103.32|4105.82|4104.32|4102.82|4101.32|530
1643181900000|2022-01-26 07:25:00|4105.32|4103.82|4108.82|4107.32|4108.82|4107.32|4104.82|4103.32|523
1643182200000|2022-01-26 07:30:00|4109.02|4107.52|4110.52|4109.02|4113.02|4111.52|4108.32|4106.82|998
1643182500000|2022-01-26 07:35:00|4110.82|4109.32|4113.82|4112.32|4114.32|4112.82|4110.32|4108.82|843
1643182800000|2022-01-26 07:40:00|4113.32|4111.82|4116.52|4115.02|4116.82|4115.32|4112.32|4110.82|2244
1643183100000|2022-01-26 07:45:00|4116.82|4115.32|4116.82|4115.32|4118.82|4117.32|4114.32|4112.82|2214
1643183400000|2022-01-26 07:50:00|4117.32|4115.82|4118.82|4117.32|4119.82|4118.32|4115.82|4114.32|3194
1643183700000|2022-01-26 07:55:00|4118.32|4116.82|4114.02|4112.52|4118.32|4116.82|4107.82|4106.32|3602
1643184000000|2022-01-26 08:00:00|4114.32|4112.82|4129.82|4128.32|4130.32|4128.82|4112.82|4111.32|12405
1643184300000|2022-01-26 08:05:00|4128.82|4127.32|4127.82|4126.32|4134.32|4132.82|4126.82|4125.32|10163
1643184600000|2022-01-26 08:10:00|4128.32|4126.82|4137.32|4135.82|4137.32|4135.82|4128.32|4126.82|13775
1643184900000|2022-01-26 08:15:00|4136.82|4135.32|4138.52|4137.02|4140.32|4138.82|4136.32|4134.82|6541
1643185200000|2022-01-26 08:20:00|4138.82|4137.32|4146.32|4144.82|4150.32|4148.82|4138.32|4136.82|13782
1643185500000|2022-01-26 08:25:00|4147.32|4145.82|4148.82|4147.32|4149.82|4148.32|4144.32|4142.82|7755
1643185800000|2022-01-26 08:30:00|4149.32|4147.82|4153.82|4152.32|4156.32|4154.82|4149.32|4147.82|13792
1643186100000|2022-01-26 08:35:00|4152.82|4151.32|4162.32|4160.82|4163.32|4161.82|4152.32|4150.82|13652
1643186400000|2022-01-26 08:40:00|4161.45|4159.95|4162.45|4160.95|4162.65|4161.15|4160.45|4158.95|8617
1643186700000|2022-01-26 08:45:00|4161.95|4160.45|4157.45|4155.95|4162.45|4160.95|4151.45|4149.95|10017
1643187000000|2022-01-26 08:50:00|4158.45|4156.95|4156.45|4154.95|4159.95|4158.45|4155.15|4153.65|6122
1643187300000|2022-01-26 08:55:00|4156.95|4155.45|4152.45|4150.95|4156.95|4155.45|4150.45|4148.95|7171
1643187600000|2022-01-26 09:00:00|4151.95|4150.45|4154.95|4153.45|4160.45|4158.95|4150.95|4149.45|8091
1643187900000|2022-01-26 09:05:00|4155.45|4153.95|4162.95|4161.45|4163.45|4161.95|4153.45|4151.95|8015
1643188200000|2022-01-26 09:10:00|4163.15|4161.65|4162.45|4160.95|4164.45|4162.95|4160.95|4159.45|4313
1643188500000|2022-01-26 09:15:00|4162.95|4161.45|4164.45|4162.95|4167.45|4165.95|4161.95|4160.45|5918
1643188800000|2022-01-26 09:20:00|4164.95|4163.45|4168.45|4166.95|4168.95|4167.45|4160.45|4158.95|6399
1643189100000|2022-01-26 09:25:00|4168.65|4167.15|4167.45|4165.95|4169.95|4168.45|4165.65|4164.15|4954
1643189400000|2022-01-26 09:30:00|4167.65|4166.15|4167.45|4165.95|4169.95|4168.45|4165.95|4164.45|4129
1643189700000|2022-01-26 09:35:00|4167.95|4166.45|4170.45|4168.95|4172.45|4170.95|4165.95|4164.45|4688
1643190000000|2022-01-26 09:40:00|4169.95|4168.45|4171.95|4170.45|4171.95|4170.45|4167.95|4166.45|2712
1643190300000|2022-01-26 09:45:00|4171.45|4169.95|4170.95|4169.45|4174.45|4172.95|4168.95|4167.45|6249
1643190600000|2022-01-26 09:50:00|4170.65|4169.15|4167.95|4166.45|4170.95|4169.45|4166.45|4164.95|6047
1643190900000|2022-01-26 09:55:00|4167.45|4165.95|4168.45|4166.95|4168.95|4167.45|4164.95|4163.45|3370
1643191200000|2022-01-26 10:00:00|4168.15|4166.65|4166.65|4165.15|4168.95|4167.45|4158.45|4156.95|11248
1643191500000|2022-01-26 10:05:00|4166.45|4164.95|4165.45|4163.95|4166.45|4164.95|4162.95|4161.45|5214
1643191800000|2022-01-26 10:10:00|4165.95|4164.45|4170.45|4168.95|4171.95|4170.45|4165.45|4163.95|3406
1643192100000|2022-01-26 10:15:00|4170.95|4169.45|4172.95|4171.45|4173.95|4172.45|4170.45|4168.95|2636
1643192400000|2022-01-26 10:20:00|4172.45|4170.95|4172.95|4171.45|4175.45|4173.95|4170.95|4169.45|7372
1643192700000|2022-01-26 10:25:00|4172.45|4170.95|4170.45|4168.95|4173.95|4172.45|4168.65|4167.15|4456
1643193000000|2022-01-26 10:30:00|4169.95|4168.45|4173.15|4171.65|4174.45|4172.95|4169.95|4168.45|4460
1643193300000|2022-01-26 10:35:00|4173.45|4171.95|4172.45|4170.95|4174.45|4172.95|4171.95|4170.45|3416
1643193600000|2022-01-26 10:40:00|4171.95|4170.45|4167.45|4165.95|4172.95|4171.45|4166.95|4165.45|5501
1643193900000|2022-01-26 10:45:00|4167.95|4166.45|4166.45|4164.95|4168.45|4166.95|4163.45|4161.95|3446
1643194200000|2022-01-26 10:50:00|4165.95|4164.45|4171.45|4169.95|4171.45|4169.95|4165.95|4164.45|6528
1643194500000|2022-01-26 10:55:00|4170.45|4168.95|4171.95|4170.45|4172.45|4170.95|4168.95|4167.45|5836
1643194800000|2022-01-26 11:00:00|4171.65|4170.15|4175.45|4173.95|4176.15|4174.65|4171.65|4170.15|3635
1643195100000|2022-01-26 11:05:00|4174.95|4173.45|4173.45|4171.95|4175.95|4174.45|4172.95|4171.45|1706
1643195400000|2022-01-26 11:10:00|4172.95|4171.45|4171.95|4170.45|4174.95|4173.45|4171.95|4170.45|3422
1643195700000|2022-01-26 11:15:00|4171.45|4169.95|4170.45|4168.95|4172.95|4171.45|4169.45|4167.95|3155
1643196000000|2022-01-26 11:20:00|4169.95|4168.45|4166.45|4164.95|4170.45|4168.95|4166.45|4164.95|4049
1643196300000|2022-01-26 11:25:00|4166.15|4164.65|4163.45|4161.95|4166.95|4165.45|4160.95|4159.45|5887
1643196600000|2022-01-26 11:30:00|4163.95|4162.45|4172.45|4170.95|4172.95|4171.45|4163.45|4161.95|3572
1643196900000|2022-01-26 11:35:00|4171.95|4170.45|4173.45|4171.95|4174.45|4172.95|4171.95|4170.45|2575
1643197200000|2022-01-26 11:40:00|4171.95|4170.45|4171.95|4170.45|4173.95|4172.45|4171.45|4169.95|2086
1643197500000|2022-01-26 11:45:00|4172.45|4170.95|4170.95|4169.45|4173.45|4171.95|4169.45|4167.95|3393
1643197800000|2022-01-26 11:50:00|4171.45|4169.95|4174.95|4173.45|4174.95|4173.45|4170.45|4168.95|1928
1643198100000|2022-01-26 11:55:00|4175.15|4173.65|4183.45|4181.95|4183.45|4181.95|4173.95|4172.45|4072
1643198400000|2022-01-26 12:00:00|4182.95|4181.45|4174.45|4172.95|4184.95|4183.45|4171.95|4170.45|7685
1643198700000|2022-01-26 12:05:00|4174.15|4172.65|4175.45|4173.95|4177.15|4175.65|4174.15|4172.65|2631
1643199000000|2022-01-26 12:10:00|4175.65|4174.15|4171.95|4170.45|4176.65|4175.15|4171.45|4169.95|2592
1643199300000|2022-01-26 12:15:00|4172.45|4170.95|4169.95|4168.45|4173.45|4171.95|4169.45|4167.95|3809
1643199600000|2022-01-26 12:20:00|4169.45|4167.95|4169.95|4168.45|4172.95|4171.45|4169.45|4167.95|3601
1643199900000|2022-01-26 12:25:00|4170.45|4168.95|4176.45|4174.95|4176.45|4174.95|4169.95|4168.45|2637
1643200200000|2022-01-26 12:30:00|4175.95|4174.45|4175.95|4174.45|4177.95|4176.45|4174.15|4172.65|10564
1643200500000|2022-01-26 12:35:00|4175.45|4173.95|4177.95|4176.45|4178.45|4176.95|4174.95|4173.45|2330
1643200800000|2022-01-26 12:40:00|4178.07|4176.57|4173.57|4172.07|4178.57|4177.07|4172.57|4171.07|2375
1643201100000|2022-01-26 12:45:00|4174.07|4172.57|4172.77|4171.27|4175.07|4173.57|4170.57|4169.07|3562
1643201400000|2022-01-26 12:50:00|4173.07|4171.57|4177.57|4176.07|4178.07|4176.57|4172.57|4171.07|2102
1643201700000|2022-01-26 12:55:00|4178.07|4176.57|4178.57|4177.07|4179.57|4178.07|4177.07|4175.57|2259
1643202000000|2022-01-26 13:00:00|4179.07|4177.57|4182.57|4181.07|4183.07|4181.57|4176.57|4175.07|4618
1643202300000|2022-01-26 13:05:00|4182.77|4181.27|4183.07|4181.57|4183.57|4182.07|4181.07|4179.57|3932
1643202600000|2022-01-26 13:10:00|4182.57|4181.07|4180.07|4178.57|4183.57|4182.07|4180.07|4178.57|4349
1643202900000|2022-01-26 13:15:00|4180.27|4178.77|4179.07|4177.57|4182.57|4181.07|4178.57|4177.07|3262
1643203200000|2022-01-26 13:20:00|4179.27|4177.77|4184.57|4183.07|4184.57|4183.07|4178.77|4177.27|9880
1643203500000|2022-01-26 13:25:00|4184.07|4182.57|4186.07|4184.57|4187.57|4186.07|4184.07|4182.57|4144
1643203800000|2022-01-26 13:30:00|4186.27|4184.77|4182.07|4180.57|4189.57|4188.07|4181.57|4180.07|3483
1643204100000|2022-01-26 13:35:00|4181.57|4180.07|4179.57|4178.07|4183.57|4182.07|4179.07|4177.57|3329
1643204400000|2022-01-26 13:40:00|4180.07|4178.57|4181.07|4179.57|4182.07|4180.57|4177.57|4176.07|3341
1643204700000|2022-01-26 13:45:00|4181.57|4180.07|4182.07|4180.57|4183.57|4182.07|4180.07|4178.57|9578
1643205000000|2022-01-26 13:50:00|4182.57|4181.07|4182.07|4180.57|4183.07|4181.57|4181.07|4179.57|5427
1643205300000|2022-01-26 13:55:00|4182.27|4180.77|4184.07|4182.57|4184.07|4182.57|4181.07|4179.57|5495
1643205600000|2022-01-26 14:00:00|4183.57|4182.07|4176.57|4175.07|4185.07|4183.57|4176.07|4174.57|4535
1643205900000|2022-01-26 14:05:00|4176.77|4175.27|4173.57|4172.07|4177.57|4176.07|4173.57|4172.07|4176
1643206200000|2022-01-26 14:10:00|4174.07|4172.57|4172.57|4171.07|4174.07|4172.57|4172.07|4170.57|3404
1643206500000|2022-01-26 14:15:00|4173.07|4171.57|4171.07|4169.57|4174.57|4173.07|4170.07|4168.57|12405
1643206800000|2022-01-26 14:20:00|4171.27|4169.77|4170.07|4168.57|4174.07|4172.57|4167.57|4166.07|4690
1643207100000|2022-01-26 14:25:00|4169.57|4168.07|4172.57|4171.07|4173.57|4172.07|4169.07|4167.57|4415
1643207400000|2022-01-26 14:30:00|4173.07|4171.57|4166.57|4165.07|4174.07|4172.57|4166.57|4165.07|6198
1643207700000|2022-01-26 14:35:00|4167.07|4165.57|4166.07|4164.57|4169.57|4168.07|4165.57|4164.07|6387
1643208000000|2022-01-26 14:40:00|4165.57|4164.07|4169.07|4167.57|4169.07|4167.57|4162.57|4161.07|9177
1643208300000|2022-01-26 14:45:00|4168.57|4167.07|4178.07|4176.57|4180.07|4178.57|4168.57|4167.07|5480
1643208600000|2022-01-26 14:50:00|4177.77|4176.27|4180.07|4178.57|4181.07|4179.57|4174.57|4173.07|7986
1643208900000|2022-01-26 14:55:00|4179.57|4178.07|4182.57|4181.07|4183.07|4181.57|4175.07|4173.57|6569
1643209200000|2022-01-26 15:00:00|4182.07|4180.57|4184.07|4182.57|4186.57|4185.07|4177.07|4175.57|8734
1643209500000|2022-01-26 15:05:00|4184.57|4183.07|4178.07|4176.57|4185.57|4184.07|4177.07|4175.57|5933
1643209800000|2022-01-26 15:10:00|4178.04|4176.54|4170.54|4169.04|4179.04|4177.54|4170.04|4168.54|5957
1643210100000|2022-01-26 15:15:00|4171.04|4169.54|4171.54|4170.04|4172.04|4170.54|4167.74|4166.24|6550
1643210400000|2022-01-26 15:20:00|4171.24|4169.74|4164.54|4163.04|4172.54|4171.04|4164.54|4163.04|5787
1643210700000|2022-01-26 15:25:00|4164.24|4162.74|4157.04|4155.54|4164.24|4162.74|4154.04|4152.54|11514
1643211000000|2022-01-26 15:30:00|4156.54|4155.04|4158.54|4157.04|4160.04|4158.54|4151.04|4149.54|14729
1643211300000|2022-01-26 15:35:00|4158.24|4156.74|4150.54|4149.04|4160.04|4158.54|4150.04|4148.54|10569
1643211600000|2022-01-26 15:40:00|4151.04|4149.54|4149.04|4147.54|4156.04|4154.54|4147.54|4146.04|12102
1643211900000|2022-01-26 15:45:00|4149.54|4148.04|4150.04|4148.54|4151.04|4149.54|4143.54|4142.04|10760
1643212200000|2022-01-26 15:50:00|4149.74|4148.24|4153.04|4151.54|4154.04|4152.54|4149.04|4147.54|7474
1643212500000|2022-01-26 15:55:00|4152.54|4151.04|4156.54|4155.04|4159.04|4157.54|4149.74|4148.24|7435
1643212800000|2022-01-26 16:00:00|4156.24|4154.74|4155.54|4154.04|4156.54|4155.04|4150.54|4149.04|13215
1643213100000|2022-01-26 16:05:00|4156.04|4154.54|4158.54|4157.04|4159.54|4158.04|4154.74|4153.24|9270
1643213400000|2022-01-26 16:10:00|4158.24|4156.74|4164.54|4163.04|4165.04|4163.54|4158.04|4156.54|8786
1643213700000|2022-01-26 16:15:00|4165.04|4163.54|4161.54|4160.04|4166.54|4165.04|4159.04|4157.54|5661
1643214000000|2022-01-26 16:20:00|4161.74|4160.24|4165.04|4163.54|4167.04|4165.54|4161.04|4159.54|17091
1643214300000|2022-01-26 16:25:00|4165.54|4164.04|4162.54|4161.04|4170.54|4169.04|4161.54|4160.04|30205
1643214600000|2022-01-26 16:30:00|4162.04|4160.54|4164.74|4163.24|4167.54|4166.04|4161.04|4159.54|35901
1643214900000|2022-01-26 16:35:00|4165.54|4164.04|4165.04|4163.54|4168.54|4167.04|4162.54|4161.04|21409
1643215200000|2022-01-26 16:40:00|4166.04|4164.54|4163.54|4162.04|4168.54|4167.04|4163.54|4162.04|10259
1643215500000|2022-01-26 16:45:00|4163.74|4162.24|4158.04|4156.54|4166.04|4164.54|4157.24|4155.74|5765
1643215800000|2022-01-26 16:50:00|4157.74|4156.24|4162.54|4161.04|4164.04|4162.54|4156.04|4154.54|7294
1643216100000|2022-01-26 16:55:00|4163.04|4161.54|4163.54|4162.04|4165.04|4163.54|4160.54|4159.04|1959
1643216400000|2022-01-26 17:00:00|4164.04|4162.54|4165.54|4164.04|4168.04|4166.54|4163.54|4162.04|1917
1643216700000|2022-01-26 17:05:00|4166.04|4164.54|4167.54|4166.04|4167.54|4166.04|4164.24|4162.74|1235
1643217000000|2022-01-26 17:10:00|4167.24|4165.74|4171.04|4169.54|4171.54|4170.04|4165.04|4163.54|2065
1643217300000|2022-01-26 17:15:00|4170.54|4169.04|4173.04|4171.54|4174.04|4172.54|4169.04|4167.54|4813
1643217600000|2022-01-26 17:20:00|4173.24|4171.74|4175.54|4174.04|4176.04|4174.54|4173.04|4171.54|4921
1643217900000|2022-01-26 17:25:00|4175.04|4173.54|4178.54|4177.04|4179.04|4177.54|4174.74|4173.24|1801
1643218200000|2022-01-26 17:30:00|4179.04|4177.54|4179.54|4178.04|4179.54|4178.04|4176.04|4174.54|3800
1643218500000|2022-01-26 17:35:00|4179.24|4177.74|4179.04|4177.54|4181.04|4179.54|4178.54|4177.04|3131
1643218800000|2022-01-26 17:40:00|4179.54|4178.04|4182.54|4181.04|4183.54|4182.04|4179.54|4178.04|1838
1643219100000|2022-01-26 17:45:00|4183.04|4181.54|4182.54|4181.04|4183.04|4181.54|4180.04|4178.54|2776
1643219400000|2022-01-26 17:50:00|4182.24|4180.74|4181.04|4179.54|4182.54|4181.04|4179.54|4178.04|2824
1643219700000|2022-01-26 17:55:00|4180.54|4179.04|4179.54|4178.04|4181.74|4180.24|4179.54|4178.04|1336
1643220000000|2022-01-26 18:00:00|4180.04|4178.54|4171.74|4170.24|4180.04|4178.54|4170.04|4168.54|3268
1643220300000|2022-01-26 18:05:00|4171.54|4170.04|4174.04|4172.54|4174.04|4172.54|4169.04|4167.54|1326
1643220600000|2022-01-26 18:10:00|4173.54|4172.04|4175.04|4173.54|4175.54|4174.04|4172.54|4171.04|905
1643220900000|2022-01-26 18:15:00|4174.74|4173.24|4172.24|4170.74|4175.54|4174.04|4171.04|4169.54|806
1643221200000|2022-01-26 18:20:00|4172.04|4170.54|4169.24|4167.74|4172.54|4171.04|4166.04|4164.54|1385
1643221500000|2022-01-26 18:25:00|4169.04|4167.54|4173.04|4171.54|4173.74|4172.24|4168.54|4167.04|1460
1643221800000|2022-01-26 18:30:00|4172.04|4170.54|4172.54|4171.04|4175.04|4173.54|4171.04|4169.54|1690
1643222100000|2022-01-26 18:35:00|4172.24|4170.74|4171.54|4170.04|4173.54|4172.04|4169.54|4168.04|809
1643222400000|2022-01-26 18:40:00|4172.04|4170.54|4172.04|4170.54|4173.54|4172.04|4169.54|4168.04|1407
1643222700000|2022-01-26 18:45:00|4171.54|4170.04|4172.54|4171.04|4173.04|4171.54|4169.54|4168.04|1092
1643223000000|2022-01-26 18:50:00|4172.24|4170.74|4174.54|4173.04|4174.54|4173.04|4170.04|4168.54|1720
1643223300000|2022-01-26 18:55:00|4174.24|4172.74|4172.74|4171.24|4177.74|4176.24|4170.54|4169.04|1098
1643223600000|2022-01-26 19:00:00|4173.04|4171.54|4187.74|4186.24|4196.74|4195.24|4172.74|4171.24|6436
1643223900000|2022-01-26 19:05:00|4187.54|4186.04|4186.54|4185.04|4197.04|4195.54|4186.54|4185.04|2540
1643224200000|2022-01-26 19:10:00|4187.04|4185.54|4166.54|4165.04|4190.74|4189.24|4164.04|4162.54|4554
1643224500000|2022-01-26 19:15:00|4167.04|4165.54|4169.04|4167.54|4171.24|4169.74|4162.04|4160.54|5098
1643224800000|2022-01-26 19:20:00|4169.24|4167.74|4171.54|4170.04|4171.74|4170.24|4163.54|4162.04|1994
1643225100000|2022-01-26 19:25:00|4171.24|4169.74|4178.04|4176.54|4181.24|4179.74|4171.04|4169.54|1967
1643225400000|2022-01-26 19:30:00|4178.24|4176.74|4165.04|4163.54|4179.54|4178.04|4161.54|4160.04|3889
1643225700000|2022-01-26 19:35:00|4164.54|4163.04|4177.54|4176.04|4181.04|4179.54|4159.04|4157.54|6266
1643226000000|2022-01-26 19:40:00|4178.54|4177.04|4158.54|4157.04|4180.04|4178.54|4158.54|4157.04|5105
1643226300000|2022-01-26 19:45:00|4158.24|4156.74|4147.04|4145.54|4159.54|4158.04|4144.54|4143.04|10830
1643226600000|2022-01-26 19:50:00|4146.54|4145.04|4151.54|4150.04|4158.04|4156.54|4145.54|4144.04|5350
1643226900000|2022-01-26 19:55:00|4151.24|4149.74|4151.54|4150.04|4153.24|4151.74|4147.24|4145.74|3943
1643227200000|2022-01-26 20:00:00|4150.54|4149.04|4130.74|4129.24|4150.74|4149.24|4127.04|4125.54|6854
1643227500000|2022-01-26 20:05:00|4130.54|4129.04|4111.04|4109.54|4133.24|4131.74|4111.04|4109.54|8520
1643227800000|2022-01-26 20:10:00|4112.04|4110.54|4118.54|4117.04|4124.54|4123.04|4111.54|4110.04|7124
1643228100000|2022-01-26 20:15:00|4119.54|4118.04|4116.04|4114.54|4125.04|4123.54|4113.54|4112.04|5528
1643228400000|2022-01-26 20:20:00|4115.74|4114.24|4112.54|4111.04|4118.54|4117.04|4106.54|4105.04|6274
1643228700000|2022-01-26 20:25:00|4112.04|4110.54|4129.74|4128.24|4131.04|4129.54|4110.54|4109.04|4565
1643229000000|2022-01-26 20:30:00|4129.54|4128.04|4123.54|4122.04|4136.04|4134.54|4122.04|4120.54|4561
1643229300000|2022-01-26 20:35:00|4123.04|4121.54|4125.04|4123.54|4130.04|4128.54|4116.54|4115.04|4052
1643229600000|2022-01-26 20:40:00|4125.54|4124.04|4128.54|4127.04|4135.54|4134.04|4121.54|4120.04|3620
1643229900000|2022-01-26 20:45:00|4128.04|4126.54|4126.24|4124.74|4136.04|4134.54|4121.74|4120.24|3805
1643230200000|2022-01-26 20:50:00|4126.54|4125.04|4136.54|4135.04|4136.54|4135.04|4120.54|4119.04|3246
1643230500000|2022-01-26 20:55:00|4134.54|4133.04|4133.74|4132.24|4141.04|4139.54|4131.04|4129.54|5837
1643230800000|2022-01-26 21:00:00|4137.19|4134.19|4136.29|4133.29|4138.89|4135.89|4131.39|4128.39|16999
1643231100000|2022-01-26 21:05:00|4136.49|4133.49|4131.19|4128.19|4140.99|4137.99|4128.69|4125.69|0
1643231400000|2022-01-26 21:10:00|4130.79|4127.79|4127.49|4124.49|4131.19|4128.19|4125.59|4122.59|0
1643231700000|2022-01-26 21:15:00|4127.89|4124.89|4131.49|4128.49|4132.79|4129.79|4126.59|4123.59|0
1643232000000|2022-01-26 21:20:00|4131.29|4128.29|4131.29|4128.29|4133.09|4130.09|4128.59|4125.59|0
1643232300000|2022-01-26 21:25:00|4130.99|4127.99|4132.79|4129.79|4133.49|4130.49|4129.39|4126.39|0
1643232600000|2022-01-26 21:30:00|4132.49|4129.49|4129.89|4126.89|4132.89|4129.89|4129.69|4126.69|0
1643232900000|2022-01-26 21:35:00|4129.99|4126.99|4127.69|4124.69|4130.09|4127.09|4125.49|4122.49|0
1643233200000|2022-01-26 21:40:00|4127.79|4124.79|4133.49|4130.49|4133.49|4130.49|4126.69|4123.69|0
1643233500000|2022-01-26 21:45:00|4133.29|4130.29|4135.19|4132.19|4137.79|4134.79|4131.89|4128.89|0
1643233800000|2022-01-26 21:50:00|4134.89|4131.89|4136.69|4133.69|4136.69|4133.69|4131.99|4128.99|0
1643234100000|2022-01-26 21:55:00|4136.59|4133.59|4135.49|4132.49|4137.79|4134.79|4134.99|4131.99|0
1643234400000|2022-01-26 22:00:00|4135.69|4132.69|4135.39|4132.39|4136.49|4133.49|4135.19|4132.19|0
1643234700000|2022-01-26 22:05:00|4135.49|4132.49|4136.19|4133.19|4136.19|4133.19|4135.29|4132.29|0
1643235000000|2022-01-26 22:10:00|4136.49|4133.49|4136.79|4133.79|4136.89|4133.89|4136.19|4133.19|0
1643235300000|2022-01-26 22:15:00|4136.89|4133.89|4138.09|4135.09|4138.19|4135.19|4136.89|4133.89|0
1643235600000|2022-01-26 22:20:00|4137.99|4134.99|4139.79|4136.79|4140.19|4137.19|4137.89|4134.89|0
1643235900000|2022-01-26 22:25:00|4139.99|4136.99|4139.19|4136.19|4140.49|4137.49|4139.09|4136.09|0
1643236200000|2022-01-26 22:30:00|4139.09|4136.09|4139.69|4136.69|4139.69|4136.69|4139.09|4136.09|0
1643236500000|2022-01-26 22:35:00|4139.39|4136.39|4142.09|4139.09|4142.09|4139.09|4139.39|4136.39|0
1643236800000|2022-01-26 22:40:00|4141.99|4138.99|4143.59|4140.59|4145.29|4142.29|4141.99|4138.99|0
1643237100000|2022-01-26 22:45:00|4143.39|4140.39|4141.49|4138.49|4143.79|4140.79|4141.49|4138.49|0
1643237400000|2022-01-26 22:50:00|4141.59|4138.59|4139.99|4136.99|4141.89|4138.89|4139.89|4136.89|0
1643237700000|2022-01-26 22:55:00|4140.19|4137.19|4140.89|4137.89|4140.89|4137.89|4138.79|4135.79|0
1643238000000|2022-01-26 23:00:00|4140.69|4137.69|4148.39|4145.39|4153.49|4150.49|4140.69|4137.69|0
1643238300000|2022-01-26 23:05:00|4148.09|4145.09|4157.29|4154.29|4157.29|4154.29|4146.79|4143.79|0
1643238600000|2022-01-26 23:10:00|4157.69|4154.69|4156.39|4153.39|4157.79|4154.79|4153.39|4150.39|0
1643238900000|2022-01-26 23:15:00|4156.19|4153.19|4152.49|4149.49|4157.69|4154.69|4150.39|4147.39|0
1643239200000|2022-01-26 23:20:00|4152.79|4149.79|4154.29|4151.29|4156.29|4153.29|4152.29|4149.29|0
1643239500000|2022-01-26 23:25:00|4154.09|4151.09|4155.49|4152.49|4157.19|4154.19|4152.29|4149.29|0
1643239800000|2022-01-26 23:30:00|4155.89|4152.89|4159.39|4156.39|4160.69|4157.69|4155.89|4152.89|0
1643240100000|2022-01-26 23:35:00|4159.19|4156.19|4157.19|4154.19|4160.19|4157.19|4156.99|4153.99|0
1643240400000|2022-01-26 23:40:00|4157.49|4154.49|4157.19|4154.19|4158.49|4155.49|4155.69|4152.69|0
1643240700000|2022-01-26 23:45:00|4157.69|4154.69|4157.99|4154.99|4159.59|4156.59|4157.19|4154.19|0
1643241000000|2022-01-26 23:50:00|4158.09|4155.09|4156.39|4153.39|4158.49|4155.49|4155.69|4152.69|0
1643241300000|2022-01-26 23:55:00|4156.19|4153.19|4159.09|4156.09|4159.39|4156.39|4156.19|4153.19|0
1643241600000|2022-01-27 00:00:00|4158.69|4155.69|4156.59|4153.59|4159.99|4156.99|4154.49|4151.49|0
1643241900000|2022-01-27 00:05:00|4156.69|4153.69|4152.09|4149.09|4157.19|4154.19|4151.09|4148.09|0
1643242200000|2022-01-27 00:10:00|4151.99|4148.99|4147.89|4144.89|4152.39|4149.39|4147.09|4144.09|0
1643242500000|2022-01-27 00:15:00|4147.69|4144.69|4135.99|4133.99|4147.89|4144.89|4134.79|4132.79|682
1643242800000|2022-01-27 00:20:00|4135.79|4133.79|4141.29|4139.29|4141.79|4139.79|4133.29|4131.29|295
1643243100000|2022-01-27 00:25:00|4140.99|4138.99|4132.29|4130.29|4141.49|4139.49|4130.79|4128.79|720
1643243400000|2022-01-27 00:30:00|4131.79|4129.79|4129.99|4127.99|4132.49|4130.49|4124.79|4122.79|421
1643243700000|2022-01-27 00:35:00|4130.29|4128.29|4125.49|4123.49|4130.29|4128.29|4123.49|4121.49|573
1643244000000|2022-01-27 00:40:00|4125.79|4123.79|4121.49|4119.49|4126.29|4124.29|4121.29|4119.29|521
1643244300000|2022-01-27 00:45:00|4121.79|4119.79|4122.29|4120.29|4125.29|4123.29|4120.29|4118.29|110
1643244600000|2022-01-27 00:50:00|4122.49|4120.49|4117.79|4115.79|4125.79|4123.79|4117.49|4115.49|127
1643244900000|2022-01-27 00:55:00|4117.49|4115.49|4111.49|4109.49|4119.79|4117.79|4110.49|4108.49|213
1643245200000|2022-01-27 01:00:00|4111.29|4109.29|4104.29|4102.29|4112.99|4110.99|4101.29|4099.29|605
1643245500000|2022-01-27 01:05:00|4104.49|4102.49|4097.99|4095.99|4107.29|4105.29|4095.29|4093.29|527
1643245800000|2022-01-27 01:10:00|4098.29|4096.29|4093.99|4091.99|4101.49|4099.49|4092.79|4090.79|673
1643246100000|2022-01-27 01:15:00|4094.29|4092.29|4082.99|4080.99|4096.79|4094.79|4082.29|4080.29|1604
1643246400000|2022-01-27 01:20:00|4083.29|4081.29|4083.49|4081.49|4085.99|4083.99|4077.49|4075.49|592
1643246700000|2022-01-27 01:25:00|4083.79|4081.79|4084.79|4082.79|4090.79|4088.79|4082.79|4080.79|533
1643247000000|2022-01-27 01:30:00|4085.29|4083.29|4092.29|4090.29|4092.79|4090.79|4079.29|4077.29|751
1643247300000|2022-01-27 01:35:00|4092.79|4090.79|4088.49|4086.49|4096.29|4094.29|4087.79|4085.79|448
1643247600000|2022-01-27 01:40:00|4088.29|4086.29|4086.29|4084.29|4090.79|4088.79|4086.29|4084.29|357
1643247900000|2022-01-27 01:45:00|4086.49|4084.49|4081.49|4079.49|4087.79|4085.79|4079.79|4077.79|545
1643248200000|2022-01-27 01:50:00|4081.79|4079.79|4080.99|4078.99|4086.99|4084.99|4078.29|4076.29|408
1643248500000|2022-01-27 01:55:00|4081.29|4079.29|4074.99|4072.99|4081.29|4079.29|4072.79|4070.79|562
1643248800000|2022-01-27 02:00:00|4075.29|4073.29|4068.79|4066.79|4075.29|4073.29|4067.29|4065.29|457
1643249100000|2022-01-27 02:05:00|4069.79|4067.79|4063.49|4061.49|4072.49|4070.49|4063.29|4061.29|413
1643249400000|2022-01-27 02:10:00|4063.29|4061.29|4065.29|4063.29|4065.79|4063.79|4062.99|4060.99|513
1643249700000|2022-01-27 02:15:00|4064.99|4062.99|4062.79|4060.79|4066.29|4064.29|4062.79|4060.79|401
1643250000000|2022-01-27 02:20:00|4063.29|4061.29|4062.79|4060.79|4063.49|4061.49|4062.29|4060.29|913
1643250300000|2022-01-27 02:25:00|4062.49|4060.49|4062.29|4060.29|4062.79|4060.79|4061.29|4059.29|929
1643250600000|2022-01-27 02:30:00|4061.99|4059.99|4061.79|4059.79|4063.29|4061.29|4061.29|4059.29|627
1643250900000|2022-01-27 02:35:00|4061.49|4059.49|4063.79|4061.79|4063.99|4061.99|4061.49|4059.49|1342
1643251200000|2022-01-27 02:40:00|4063.29|4061.29|4066.79|4064.79|4070.29|4068.29|4063.29|4061.29|903
1643251500000|2022-01-27 02:45:00|4066.99|4064.99|4071.79|4069.79|4074.29|4072.29|4066.99|4064.99|395
1643251800000|2022-01-27 02:50:00|4071.99|4069.99|4069.99|4067.99|4073.49|4071.49|4068.79|4066.79|111
1643252100000|2022-01-27 02:55:00|4070.29|4068.29|4069.79|4067.79|4071.29|4069.29|4065.99|4063.99|244
1643252400000|2022-01-27 03:00:00|4069.99|4067.99|4064.29|4062.29|4071.79|4069.79|4063.29|4061.29|168
1643252700000|2022-01-27 03:05:00|4064.49|4062.49|4066.99|4064.99|4067.79|4065.79|4063.29|4061.29|69
1643253000000|2022-01-27 03:10:00|4066.79|4064.79|4062.49|4060.49|4067.29|4065.29|4062.49|4060.49|63
1643253300000|2022-01-27 03:15:00|4062.79|4060.79|4065.99|4063.99|4066.49|4064.49|4061.79|4059.79|259
1643253600000|2022-01-27 03:20:00|4066.29|4064.29|4065.79|4063.79|4069.49|4067.49|4064.49|4062.49|146
1643253900000|2022-01-27 03:25:00|4065.99|4063.99|4065.29|4063.29|4066.29|4064.29|4063.49|4061.49|45
1643254200000|2022-01-27 03:30:00|4065.49|4063.49|4065.49|4063.49|4068.29|4066.29|4063.29|4061.29|180
1643254500000|2022-01-27 03:35:00|4065.79|4063.79|4054.29|4052.29|4065.99|4063.99|4053.79|4051.79|1041
1643254800000|2022-01-27 03:40:00|4054.49|4052.49|4047.99|4045.99|4054.79|4052.79|4046.29|4044.29|715
1643255100000|2022-01-27 03:45:00|4047.79|4045.79|4045.29|4043.29|4048.49|4046.49|4042.29|4040.29|486
1643255400000|2022-01-27 03:50:00|4045.79|4043.79|4046.49|4044.49|4049.49|4047.49|4045.29|4043.29|671
1643255700000|2022-01-27 03:55:00|4046.29|4044.29|4046.79|4044.79|4046.79|4044.79|4042.99|4040.99|739
1643256000000|2022-01-27 04:00:00|4046.29|4044.29|4044.49|4042.49|4046.79|4044.79|4043.79|4041.79|566
1643256300000|2022-01-27 04:05:00|4044.29|4042.29|4045.29|4043.29|4046.29|4044.29|4043.29|4041.29|197
1643256600000|2022-01-27 04:10:00|4045.49|4043.49|4046.79|4044.79|4046.79|4044.79|4043.79|4041.79|352
1643256900000|2022-01-27 04:15:00|4046.49|4044.49|4046.79|4044.79|4047.29|4045.29|4044.79|4042.79|566
1643257200000|2022-01-27 04:20:00|4046.99|4044.99|4046.29|4044.29|4047.49|4045.49|4045.79|4043.79|1019
1643257500000|2022-01-27 04:25:00|4045.99|4043.99|4048.29|4046.29|4048.29|4046.29|4045.79|4043.79|659
1643257800000|2022-01-27 04:30:00|4048.49|4046.49|4052.79|4050.79|4054.29|4052.29|4047.99|4045.99|247
1643258100000|2022-01-27 04:35:00|4053.29|4051.29|4052.79|4050.79|4054.49|4052.49|4051.79|4049.79|102
1643258400000|2022-01-27 04:40:00|4052.29|4050.29|4049.99|4047.99|4052.99|4050.99|4049.49|4047.49|102
1643258700000|2022-01-27 04:45:00|4050.29|4048.29|4050.49|4048.49|4051.79|4049.79|4049.29|4047.29|111
1643259000000|2022-01-27 04:50:00|4050.79|4048.79|4052.79|4050.79|4054.79|4052.79|4050.29|4048.29|174
1643259300000|2022-01-27 04:55:00|4052.99|4050.99|4053.79|4051.79|4055.79|4053.79|4052.29|4050.29|247
1643259600000|2022-01-27 05:00:00|4053.99|4051.99|4063.29|4061.29|4063.29|4061.29|4051.49|4049.49|545
1643259900000|2022-01-27 05:05:00|4063.79|4061.79|4058.99|4056.99|4067.29|4065.29|4058.79|4056.79|394
1643260200000|2022-01-27 05:10:00|4058.79|4056.79|4053.99|4051.99|4059.49|4057.49|4053.99|4051.99|253
1643260500000|2022-01-27 05:15:00|4054.29|4052.29|4044.29|4042.29|4054.79|4052.79|4044.29|4042.29|391
1643260800000|2022-01-27 05:20:00|4043.99|4041.99|4044.99|4042.99|4047.29|4045.29|4043.79|4041.79|256
1643261100000|2022-01-27 05:25:00|4045.29|4043.29|4049.79|4047.79|4050.49|4048.49|4044.99|4042.99|329
1643261400000|2022-01-27 05:30:00|4049.29|4047.29|4060.29|4058.29|4061.29|4059.29|4049.29|4047.29|311
1643261700000|2022-01-27 05:35:00|4060.49|4058.49|4065.29|4063.29|4065.79|4063.79|4056.99|4054.99|855
1643262000000|2022-01-27 05:40:00|4065.49|4063.49|4061.99|4059.99|4065.79|4063.79|4057.29|4055.29|324
1643262300000|2022-01-27 05:45:00|4061.79|4059.79|4062.99|4060.99|4062.99|4060.99|4060.29|4058.29|162
1643262600000|2022-01-27 05:50:00|4063.29|4061.29|4057.29|4055.29|4065.29|4063.29|4054.99|4052.99|425
1643262900000|2022-01-27 05:55:00|4056.99|4054.99|4058.79|4056.79|4059.49|4057.49|4054.99|4052.99|425
1643263200000|2022-01-27 06:00:00|4058.49|4056.49|4057.99|4055.99|4062.79|4060.79|4056.49|4054.49|242
1643263500000|2022-01-27 06:05:00|4058.29|4056.29|4065.29|4063.29|4065.79|4063.79|4055.79|4053.79|388
1643263800000|2022-01-27 06:10:00|4065.49|4063.49|4069.29|4067.29|4074.29|4072.29|4065.49|4063.49|881
1643264100000|2022-01-27 06:15:00|4068.49|4066.49|4060.49|4058.49|4068.49|4066.49|4060.49|4058.49|456
1643264400000|2022-01-27 06:20:00|4061.29|4059.29|4055.29|4053.29|4063.49|4061.49|4055.29|4053.29|428
1643264700000|2022-01-27 06:25:00|4054.99|4052.99|4044.99|4042.99|4054.99|4052.99|4044.29|4042.29|775
1643265000000|2022-01-27 06:30:00|4045.29|4043.29|4041.29|4039.29|4045.29|4043.29|4038.49|4036.49|576
1643265300000|2022-01-27 06:35:00|4041.49|4039.49|4044.79|4042.79|4050.29|4048.29|4038.29|4036.29|554
1643265600000|2022-01-27 06:40:00|4043.49|4041.49|4045.99|4043.99|4049.29|4047.29|4043.29|4041.29|371
1643265900000|2022-01-27 06:45:00|4045.79|4043.79|4045.79|4043.79|4050.49|4048.49|4041.79|4039.79|869
1643266200000|2022-01-27 06:50:00|4046.49|4044.49|4060.29|4058.29|4060.29|4058.29|4046.49|4044.49|961
1643266500000|2022-01-27 06:55:00|4059.79|4057.79|4063.99|4061.99|4065.49|4063.49|4059.79|4057.79|1282
1643266800000|2022-01-27 07:00:00|4063.74|4062.24|4079.04|4077.54|4079.24|4077.74|4063.74|4062.24|3438
1643267100000|2022-01-27 07:05:00|4079.24|4077.74|4069.04|4067.54|4083.24|4081.74|4068.74|4067.24|2919
1643267400000|2022-01-27 07:10:00|4068.74|4067.24|4072.04|4070.54|4077.54|4076.04|4066.54|4065.04|2500
1643267700000|2022-01-27 07:15:00|4072.24|4070.74|4079.04|4077.54|4079.74|4078.24|4072.24|4070.74|1274
1643268000000|2022-01-27 07:20:00|4079.24|4077.74|4078.54|4077.04|4084.04|4082.54|4077.74|4076.24|2908
1643268300000|2022-01-27 07:25:00|4077.74|4076.24|4075.04|4073.54|4084.04|4082.54|4074.54|4073.04|2031
1643268600000|2022-01-27 07:30:00|4074.74|4073.24|4080.24|4078.74|4087.54|4086.04|4073.04|4071.54|2832
1643268900000|2022-01-27 07:35:00|4080.54|4079.04|4083.04|4081.54|4088.54|4087.04|4079.54|4078.04|3283
1643269200000|2022-01-27 07:40:00|4083.24|4081.74|4085.54|4084.04|4087.54|4086.04|4082.04|4080.54|1876
1643269500000|2022-01-27 07:45:00|4086.04|4084.54|4083.54|4082.04|4086.54|4085.04|4082.04|4080.54|2189
1643269800000|2022-01-27 07:50:00|4083.74|4082.24|4090.04|4088.54|4091.24|4089.74|4083.04|4081.54|2515
1643270100000|2022-01-27 07:55:00|4090.54|4089.04|4087.74|4086.24|4091.74|4090.24|4079.74|4078.24|3411
1643270400000|2022-01-27 08:00:00|4087.04|4085.54|4102.54|4101.04|4104.04|4102.54|4087.04|4085.54|25549
1643270700000|2022-01-27 08:05:00|4104.04|4102.54|4102.04|4100.54|4107.04|4105.54|4098.04|4096.54|18147
1643271000000|2022-01-27 08:10:00|4101.04|4099.54|4114.54|4113.04|4114.54|4113.04|4100.04|4098.54|22184
1643271300000|2022-01-27 08:15:00|4114.04|4112.54|4117.04|4115.54|4119.54|4118.04|4111.04|4109.54|14594
1643271600000|2022-01-27 08:20:00|4117.54|4116.04|4107.54|4106.04|4119.24|4117.74|4106.54|4105.04|10318
1643271900000|2022-01-27 08:25:00|4107.04|4105.54|4107.04|4105.54|4110.54|4109.04|4103.54|4102.04|7533
1643272200000|2022-01-27 08:30:00|4107.54|4106.04|4105.04|4103.54|4109.04|4107.54|4102.54|4101.04|6673
1643272500000|2022-01-27 08:35:00|4105.54|4104.04|4107.04|4105.54|4110.54|4109.04|4105.04|4103.54|9334
1643272800000|2022-01-27 08:40:00|4107.3|4105.8|4115.5|4114|4115.8|4114.3|4107.3|4105.8|7412
1643273100000|2022-01-27 08:45:00|4115.3|4113.8|4116.8|4115.3|4122.8|4121.3|4113.3|4111.8|7568
1643273400000|2022-01-27 08:50:00|4117.3|4115.8|4122.8|4121.3|4124.8|4123.3|4115.8|4114.3|7605
1643273700000|2022-01-27 08:55:00|4123.3|4121.8|4129.8|4128.3|4131.3|4129.8|4121.5|4120|8698
1643274000000|2022-01-27 09:00:00|4130.3|4128.8|4129.3|4127.8|4134.8|4133.3|4123.8|4122.3|9136
1643274300000|2022-01-27 09:05:00|4129.8|4128.3|4125.3|4123.8|4130.5|4129|4123.8|4122.3|14077
1643274600000|2022-01-27 09:10:00|4125.5|4124|4127.8|4126.3|4132.8|4131.3|4123.3|4121.8|8416
1643274900000|2022-01-27 09:15:00|4128|4126.5|4128.5|4127|4128.8|4127.3|4124.3|4122.8|5491
1643275200000|2022-01-27 09:20:00|4128.3|4126.8|4135.8|4134.3|4136.3|4134.8|4124.8|4123.3|5119
1643275500000|2022-01-27 09:25:00|4135.3|4133.8|4143.8|4142.3|4144.8|4143.3|4133.8|4132.3|9808
1643275800000|2022-01-27 09:30:00|4143.3|4141.8|4139.8|4138.3|4144.3|4142.8|4139.3|4137.8|13036
1643276100000|2022-01-27 09:35:00|4139.5|4138|4136|4134.5|4142.8|4141.3|4135.3|4133.8|11360
1643276400000|2022-01-27 09:40:00|4135.8|4134.3|4142.3|4140.8|4143.8|4142.3|4135.3|4133.8|3549
1643276700000|2022-01-27 09:45:00|4141.8|4140.3|4149.8|4148.3|4151.8|4150.3|4140.8|4139.3|7140
1643277000000|2022-01-27 09:50:00|4149.3|4147.8|4155.8|4154.3|4159.8|4158.3|4148.3|4146.8|8699
1643277300000|2022-01-27 09:55:00|4156|4154.5|4154.8|4153.3|4158.5|4157|4153.8|4152.3|8912
1643277600000|2022-01-27 10:00:00|4154.3|4152.8|4158.8|4157.3|4159.8|4158.3|4151.8|4150.3|5900
1643277900000|2022-01-27 10:05:00|4158.3|4156.8|4158.3|4156.8|4160.8|4159.3|4157.8|4156.3|3661
1643278200000|2022-01-27 10:10:00|4158.5|4157|4153.3|4151.8|4159.3|4157.8|4152.8|4151.3|6236
1643278500000|2022-01-27 10:15:00|4153.8|4152.3|4148.3|4146.8|4155.8|4154.3|4147.8|4146.3|6898
1643278800000|2022-01-27 10:20:00|4148.8|4147.3|4156.3|4154.8|4156.8|4155.3|4146.3|4144.8|6149
1643279100000|2022-01-27 10:25:00|4156.8|4155.3|4159.8|4158.3|4161.3|4159.8|4155.3|4153.8|4672
1643279400000|2022-01-27 10:30:00|4160.3|4158.8|4155.8|4154.3|4160.3|4158.8|4153.8|4152.3|2651
1643279700000|2022-01-27 10:35:00|4156.3|4154.8|4160.8|4159.3|4161.3|4159.8|4155.3|4153.8|4497
1643280000000|2022-01-27 10:40:00|4160.3|4158.8|4159|4157.5|4161.8|4160.3|4156.8|4155.3|2845
1643280300000|2022-01-27 10:45:00|4158.8|4157.3|4151.8|4150.3|4162.3|4160.8|4151.8|4150.3|5280
1643280600000|2022-01-27 10:50:00|4152|4150.5|4145|4143.5|4152.8|4151.3|4143.3|4141.8|10701
1643280900000|2022-01-27 10:55:00|4144.8|4143.3|4137.3|4135.8|4145.8|4144.3|4134|4132.5|7019
1643281200000|2022-01-27 11:00:00|4137|4135.5|4142.3|4140.8|4143.3|4141.8|4135.8|4134.3|7662
1643281500000|2022-01-27 11:05:00|4141.8|4140.3|4143.8|4142.3|4147.3|4145.8|4141.8|4140.3|4671
1643281800000|2022-01-27 11:10:00|4143.3|4141.8|4147.8|4146.3|4148.8|4147.3|4143.3|4141.8|2503
1643282100000|2022-01-27 11:15:00|4147.3|4145.8|4147.8|4146.3|4150.3|4148.8|4146.8|4145.3|3401
1643282400000|2022-01-27 11:20:00|4147.3|4145.8|4146.3|4144.8|4149.8|4148.3|4143.8|4142.3|3782
1643282700000|2022-01-27 11:25:00|4145.8|4144.3|4152.3|4150.8|4153.3|4151.8|4145.8|4144.3|4714
1643283000000|2022-01-27 11:30:00|4152.8|4151.3|4147.8|4146.3|4153.8|4152.3|4147.8|4146.3|2748
1643283300000|2022-01-27 11:35:00|4148.3|4146.8|4141.3|4139.8|4149.8|4148.3|4140.3|4138.8|3356
1643283600000|2022-01-27 11:40:00|4140.8|4139.3|4143.8|4142.3|4144.8|4143.3|4140.8|4139.3|1725
1643283900000|2022-01-27 11:45:00|4143.5|4142|4145.3|4143.8|4148.3|4146.8|4141.3|4139.8|1762
1643284200000|2022-01-27 11:50:00|4145.8|4144.3|4148.8|4147.3|4149.8|4148.3|4145.3|4143.8|2706
1643284500000|2022-01-27 11:55:00|4148.3|4146.8|4154.3|4152.8|4155.3|4153.8|4146.3|4144.8|2715
1643284800000|2022-01-27 12:00:00|4155.3|4153.8|4151.3|4149.8|4156.3|4154.8|4148.3|4146.8|2417
1643285100000|2022-01-27 12:05:00|4150.8|4149.3|4150.8|4149.3|4152.3|4150.8|4147.3|4145.8|3845
1643285400000|2022-01-27 12:10:00|4151.3|4149.8|4157.3|4155.8|4158.5|4157|4150.8|4149.3|4184
1643285700000|2022-01-27 12:15:00|4156.8|4155.3|4152|4150.5|4159.3|4157.8|4151.8|4150.3|4270
1643286000000|2022-01-27 12:20:00|4152.3|4150.8|4146.3|4144.8|4154.3|4152.8|4145.8|4144.3|3637
1643286300000|2022-01-27 12:25:00|4147.3|4145.8|4151.8|4150.3|4153.3|4151.8|4147|4145.5|4195
1643286600000|2022-01-27 12:30:00|4152.3|4150.8|4145.8|4144.3|4154.8|4153.3|4145|4143.5|3272
1643286900000|2022-01-27 12:35:00|4146|4144.5|4151.8|4150.3|4153.8|4152.3|4145.8|4144.3|2331
1643287200000|2022-01-27 12:40:00|4151.57|4150.07|4152.57|4151.07|4156.07|4154.57|4151.07|4149.57|4447
1643287500000|2022-01-27 12:45:00|4153.07|4151.57|4156.57|4155.07|4158.07|4156.57|4153.07|4151.57|3936
1643287800000|2022-01-27 12:50:00|4156.27|4154.77|4162.57|4161.07|4163.57|4162.07|4156.07|4154.57|7896
1643288100000|2022-01-27 12:55:00|4162.07|4160.57|4160.07|4158.57|4164.07|4162.57|4160.07|4158.57|10061
1643288400000|2022-01-27 13:00:00|4160.57|4159.07|4160.57|4159.07|4165.07|4163.57|4159.57|4158.07|2911
1643288700000|2022-01-27 13:05:00|4161.07|4159.57|4169.07|4167.57|4169.27|4167.77|4161.07|4159.57|4843
1643289000000|2022-01-27 13:10:00|4168.77|4167.27|4165.57|4164.07|4169.57|4168.07|4165.57|4164.07|4973
1643289300000|2022-01-27 13:15:00|4165.77|4164.27|4167.27|4165.77|4168.07|4166.57|4162.57|4161.07|5653
1643289600000|2022-01-27 13:20:00|4167.07|4165.57|4168.57|4167.07|4168.57|4167.07|4163.57|4162.07|6080
1643289900000|2022-01-27 13:25:00|4168.27|4166.77|4168.77|4167.27|4173.27|4171.77|4167.07|4165.57|3803
1643290200000|2022-01-27 13:30:00|4169.27|4167.77|4168.07|4166.57|4172.07|4170.57|4166.57|4165.07|4013
1643290500000|2022-01-27 13:35:00|4167.57|4166.07|4169.07|4167.57|4169.57|4168.07|4166.07|4164.57|3292
1643290800000|2022-01-27 13:40:00|4168.77|4167.27|4171.07|4169.57|4173.57|4172.07|4168.07|4166.57|1448
1643291100000|2022-01-27 13:45:00|4171.27|4169.77|4172.57|4171.07|4173.57|4172.07|4168.57|4167.07|3804
1643291400000|2022-01-27 13:50:00|4172.07|4170.57|4183.07|4181.57|4183.07|4181.57|4172.07|4170.57|8373
1643291700000|2022-01-27 13:55:00|4182.57|4181.07|4187.57|4186.07|4188.07|4186.57|4181.57|4180.07|7602
1643292000000|2022-01-27 14:00:00|4186.57|4185.07|4187.57|4186.07|4189.07|4187.57|4184.57|4183.07|4991
1643292300000|2022-01-27 14:05:00|4187.07|4185.57|4185.07|4183.57|4188.57|4187.07|4182.57|4181.07|3063
1643292600000|2022-01-27 14:10:00|4185.57|4184.07|4190.07|4188.57|4190.57|4189.07|4185.27|4183.77|1801
1643292900000|2022-01-27 14:15:00|4189.77|4188.27|4190.07|4188.57|4192.57|4191.07|4189.07|4187.57|4640
1643293200000|2022-01-27 14:20:00|4190.27|4188.77|4187.07|4185.57|4193.07|4191.57|4186.57|4185.07|6627
1643293500000|2022-01-27 14:25:00|4187.27|4185.77|4193.07|4191.57|4193.07|4191.57|4186.57|4185.07|3167
1643293800000|2022-01-27 14:30:00|4192.57|4191.07|4189.57|4188.07|4196.07|4194.57|4189.07|4187.57|10484
1643294100000|2022-01-27 14:35:00|4190.07|4188.57|4192.27|4190.77|4193.57|4192.07|4185.07|4183.57|10310
1643294400000|2022-01-27 14:40:00|4193.07|4191.57|4203.07|4201.57|4203.07|4201.57|4192.57|4191.07|8799
1643294700000|2022-01-27 14:45:00|4203.57|4202.07|4205.27|4203.77|4206.57|4205.07|4198.07|4196.57|11400
1643295000000|2022-01-27 14:50:00|4205.07|4203.57|4201.57|4200.07|4206.57|4205.07|4200.57|4199.07|7022
1643295300000|2022-01-27 14:55:00|4201.07|4199.57|4200.57|4199.07|4203.07|4201.57|4194.07|4192.57|8214
1643295600000|2022-01-27 15:00:00|4199.57|4198.07|4197.57|4196.07|4200.57|4199.07|4191.07|4189.57|16345
1643295900000|2022-01-27 15:05:00|4197.27|4195.77|4195.77|4194.27|4198.07|4196.57|4191.27|4189.77|7595
1643296200000|2022-01-27 15:10:00|4195.45|4193.95|4199.75|4198.25|4201.25|4199.75|4193.25|4191.75|14605
1643296500000|2022-01-27 15:15:00|4199.25|4197.75|4190.75|4189.25|4200.75|4199.25|4188.75|4187.25|6566
1643296800000|2022-01-27 15:20:00|4190.95|4189.45|4184.25|4182.75|4194.25|4192.75|4184.25|4182.75|6466
1643297100000|2022-01-27 15:25:00|4184.75|4183.25|4173.25|4171.75|4186.75|4185.25|4172.75|4171.25|6867
1643297400000|2022-01-27 15:30:00|4172.95|4171.45|4169.75|4168.25|4177.75|4176.25|4168.75|4167.25|9257
1643297700000|2022-01-27 15:35:00|4170.25|4168.75|4164.75|4163.25|4171.75|4170.25|4163.25|4161.75|11091
1643298000000|2022-01-27 15:40:00|4165.75|4164.25|4179.75|4178.25|4179.75|4178.25|4164.95|4163.45|11591
1643298300000|2022-01-27 15:45:00|4179.25|4177.75|4177.75|4176.25|4182.75|4181.25|4176.25|4174.75|9548
1643298600000|2022-01-27 15:50:00|4177.25|4175.75|4181.25|4179.75|4183.25|4181.75|4176.75|4175.25|7768
1643298900000|2022-01-27 15:55:00|4180.75|4179.25|4189.25|4187.75|4190.25|4188.75|4180.75|4179.25|8303
1643299200000|2022-01-27 16:00:00|4189.75|4188.25|4189.75|4188.25|4193.75|4192.25|4189.25|4187.75|6753
1643299500000|2022-01-27 16:05:00|4190.25|4188.75|4183.25|4181.75|4192.75|4191.25|4182.25|4180.75|9585
1643299800000|2022-01-27 16:10:00|4183.75|4182.25|4189.25|4187.75|4189.25|4187.75|4183.75|4182.25|9280
1643300100000|2022-01-27 16:15:00|4188.25|4186.75|4180.75|4179.25|4188.75|4187.25|4177.75|4176.25|7543
1643300400000|2022-01-27 16:20:00|4180.25|4178.75|4175.25|4173.75|4182.25|4180.75|4174.75|4173.25|15045
1643300700000|2022-01-27 16:25:00|4174.75|4173.25|4174.25|4172.75|4175.75|4174.25|4168.25|4166.75|24015
1643301000000|2022-01-27 16:30:00|4173.75|4172.25|4185.75|4184.25|4186.25|4184.75|4172.25|4170.75|42599
1643301300000|2022-01-27 16:35:00|4186.25|4184.75|4184.25|4182.75|4191.25|4189.75|4182.75|4181.25|20935
1643301600000|2022-01-27 16:40:00|4184.75|4183.25|4186.75|4185.25|4190.75|4189.25|4182.25|4180.75|8325
1643301900000|2022-01-27 16:45:00|4187.25|4185.75|4192.75|4191.25|4193.75|4192.25|4186.25|4184.75|22060
1643302200000|2022-01-27 16:50:00|4192.95|4191.45|4195.75|4194.25|4196.25|4194.75|4191.25|4189.75|7814
1643302500000|2022-01-27 16:55:00|4196.25|4194.75|4195.25|4193.75|4196.25|4194.75|4192.75|4191.25|4707
1643302800000|2022-01-27 17:00:00|4195.75|4194.25|4194.75|4193.25|4195.95|4194.45|4189.75|4188.25|6125
1643303100000|2022-01-27 17:05:00|4194.25|4192.75|4186.45|4184.95|4194.25|4192.75|4185.25|4183.75|2532
1643303400000|2022-01-27 17:10:00|4186.75|4185.25|4185.75|4184.25|4187.25|4185.75|4182.75|4181.25|3413
1643303700000|2022-01-27 17:15:00|4185.95|4184.45|4176.95|4175.45|4186.45|4184.95|4174.75|4173.25|3495
1643304000000|2022-01-27 17:20:00|4177.25|4175.75|4175.25|4173.75|4177.75|4176.25|4173.25|4171.75|2157
1643304300000|2022-01-27 17:25:00|4175.75|4174.25|4173.75|4172.25|4178.75|4177.25|4170.75|4169.25|2770
1643304600000|2022-01-27 17:30:00|4173.25|4171.75|4171.25|4169.75|4176.25|4174.75|4169.45|4167.95|2431
1643304900000|2022-01-27 17:35:00|4170.95|4169.45|4168.75|4167.25|4172.25|4170.75|4166.25|4164.75|2662
1643305200000|2022-01-27 17:40:00|4168.25|4166.75|4167.25|4165.75|4171.75|4170.25|4166.95|4165.45|1695
1643305500000|2022-01-27 17:45:00|4167.75|4166.25|4161.25|4159.75|4167.75|4166.25|4159.95|4158.45|2451
1643305800000|2022-01-27 17:50:00|4161.75|4160.25|4167.75|4166.25|4168.25|4166.75|4161.75|4160.25|1560
1643306100000|2022-01-27 17:55:00|4167.25|4165.75|4168.25|4166.75|4172.75|4171.25|4167.25|4165.75|3451
1643306400000|2022-01-27 18:00:00|4167.75|4166.25|4161.25|4159.75|4172.45|4170.95|4160.75|4159.25|1666
1643306700000|2022-01-27 18:05:00|4160.95|4159.45|4158.75|4157.25|4161.45|4159.95|4153.95|4152.45|2184
1643307000000|2022-01-27 18:10:00|4158.25|4156.75|4157.75|4156.25|4159.25|4157.75|4153.25|4151.75|1399
1643307300000|2022-01-27 18:15:00|4157.25|4155.75|4153.75|4152.25|4162.75|4161.25|4152.45|4150.95|1916
1643307600000|2022-01-27 18:20:00|4153.45|4151.95|4146.25|4144.75|4154.75|4153.25|4145.75|4144.25|2307
1643307900000|2022-01-27 18:25:00|4146.45|4144.95|4144.25|4142.75|4149.95|4148.45|4143.75|4142.25|1635
1643308200000|2022-01-27 18:30:00|4143.95|4142.45|4152.75|4151.25|4153.25|4151.75|4143.75|4142.25|2260
1643308500000|2022-01-27 18:35:00|4152.25|4150.75|4147.75|4146.25|4156.75|4155.25|4146.75|4145.25|1657
1643308800000|2022-01-27 18:40:00|4147.25|4145.75|4154.25|4152.75|4154.95|4153.45|4145.45|4143.95|2402
1643309100000|2022-01-27 18:45:00|4153.75|4152.25|4155.75|4154.25|4156.95|4155.45|4149.75|4148.25|1701
1643309400000|2022-01-27 18:50:00|4155.25|4153.75|4152.75|4151.25|4157.75|4156.25|4150.75|4149.25|1515
1643309700000|2022-01-27 18:55:00|4153.25|4151.75|4159.25|4157.75|4162.25|4160.75|4151.25|4149.75|1838
1643310000000|2022-01-27 19:00:00|4158.75|4157.25|4168.75|4167.25|4169.95|4168.45|4158.45|4156.95|1642
1643310300000|2022-01-27 19:05:00|4169.25|4167.75|4169.25|4167.75|4174.75|4173.25|4165.25|4163.75|1441
1643310600000|2022-01-27 19:10:00|4168.45|4166.95|4167.75|4166.25|4172.25|4170.75|4166.95|4165.45|1140
1643310900000|2022-01-27 19:15:00|4168.25|4166.75|4162.25|4160.75|4168.95|4167.45|4159.25|4157.75|1075
1643311200000|2022-01-27 19:20:00|4162.45|4160.95|4153.25|4151.75|4162.45|4160.95|4152.75|4151.25|994
1643311500000|2022-01-27 19:25:00|4153.45|4151.95|4151.45|4149.95|4155.75|4154.25|4149.75|4148.25|915
1643311800000|2022-01-27 19:30:00|4151.75|4150.25|4148.25|4146.75|4156.25|4154.75|4145.75|4144.25|1567
1643312100000|2022-01-27 19:35:00|4148.75|4147.25|4155.95|4154.45|4156.75|4155.25|4147.45|4145.95|1134
1643312400000|2022-01-27 19:40:00|4155.75|4154.25|4161.95|4160.45|4164.25|4162.75|4155.25|4153.75|1512
1643312700000|2022-01-27 19:45:00|4162.75|4161.25|4161.75|4160.25|4167.75|4166.25|4158.75|4157.25|1599
1643313000000|2022-01-27 19:50:00|4160.75|4159.25|4152.25|4150.75|4161.25|4159.75|4151.25|4149.75|1168
1643313300000|2022-01-27 19:55:00|4152.45|4150.95|4156.25|4154.75|4158.75|4157.25|4148.95|4147.45|1006
1643313600000|2022-01-27 20:00:00|4155.75|4154.25|4161.45|4159.95|4164.75|4163.25|4155.45|4153.95|1416
1643313900000|2022-01-27 20:05:00|4161.25|4159.75|4157.95|4156.45|4165.75|4164.25|4157.25|4155.75|1447
1643314200000|2022-01-27 20:10:00|4158.25|4156.75|4153.75|4152.25|4159.75|4158.25|4150.75|4149.25|2117
1643314500000|2022-01-27 20:15:00|4153.95|4152.45|4159.25|4157.75|4162.25|4160.75|4149.45|4147.95|4000
1643314800000|2022-01-27 20:20:00|4158.75|4157.25|4157.95|4156.45|4162.25|4160.75|4152.75|4151.25|2049
1643315100000|2022-01-27 20:25:00|4158.25|4156.75|4161.25|4159.75|4164.95|4163.45|4156.75|4155.25|1447
1643315400000|2022-01-27 20:30:00|4160.95|4159.45|4159.75|4158.25|4165.25|4163.75|4158.45|4156.95|1666
1643315700000|2022-01-27 20:35:00|4160.75|4159.25|4158.25|4156.75|4163.25|4161.75|4156.25|4154.75|957
1643316000000|2022-01-27 20:40:00|4158.45|4156.95|4168.25|4166.75|4171.45|4169.95|4156.75|4155.25|1709
1643316300000|2022-01-27 20:45:00|4168.45|4166.95|4166.25|4164.75|4173.75|4172.25|4162.75|4161.25|2192
1643316600000|2022-01-27 20:50:00|4165.75|4164.25|4164.25|4162.75|4167.75|4166.25|4162.75|4161.25|3126
1643316900000|2022-01-27 20:55:00|4163.75|4162.25|4158.45|4156.95|4166.45|4164.95|4157.75|4156.25|5118
1643317200000|2022-01-27 21:00:00|4159.9|4156.9|4159.9|4156.9|4162.3|4159.3|4154.8|4151.8|44911
1643317500000|2022-01-27 21:05:00|4159.4|4156.4|4165.4|4162.4|4167.3|4164.3|4158.3|4155.3|0
1643317800000|2022-01-27 21:10:00|4164.9|4161.9|4164.7|4161.7|4169.5|4166.5|4158.7|4155.7|0
1643318100000|2022-01-27 21:15:00|4164.3|4161.3|4169.4|4166.4|4169.4|4166.4|4164.3|4161.3|0
1643318400000|2022-01-27 21:20:00|4169.9|4166.9|4162.5|4159.5|4170.1|4167.1|4162.3|4159.3|0
1643318700000|2022-01-27 21:25:00|4163.1|4160.1|4164.6|4161.6|4166.5|4163.5|4161.9|4158.9|0
1643319000000|2022-01-27 21:30:00|4164.7|4161.7|4173.7|4170.7|4180.8|4177.8|4158|4155|0
1643319300000|2022-01-27 21:35:00|4173.8|4170.8|4176|4173|4176.2|4173.2|4170.3|4167.3|0
1643319600000|2022-01-27 21:40:00|4176.2|4173.2|4180.2|4177.2|4182.2|4179.2|4173.8|4170.8|0
1643319900000|2022-01-27 21:45:00|4179.6|4176.6|4180.4|4177.4|4184.2|4181.2|4178.9|4175.9|0
1643320200000|2022-01-27 21:50:00|4180.3|4177.3|4180.4|4177.4|4182.9|4179.9|4177.8|4174.8|0
1643320500000|2022-01-27 21:55:00|4180.8|4177.8|4184.4|4181.4|4184.7|4181.7|4180.3|4177.3|0
1643320800000|2022-01-27 22:00:00|4184.1|4181.1|4192.2|4189.2|4193.1|4190.1|4183.9|4180.9|0
1643321100000|2022-01-27 22:05:00|4192.4|4189.4|4192.9|4189.9|4196.3|4193.3|4190.9|4187.9|0
1643321400000|2022-01-27 22:10:00|4192.7|4189.7|4189|4186|4192.7|4189.7|4188.7|4185.7|0
1643321700000|2022-01-27 22:15:00|4188.5|4185.5|4190.1|4187.1|4191|4188|4186.6|4183.6|0
1643322000000|2022-01-27 22:20:00|4190.6|4187.6|4187|4184|4191.2|4188.2|4186.2|4183.2|0
1643322300000|2022-01-27 22:25:00|4186.9|4183.9|4183.5|4180.5|4186.9|4183.9|4183.5|4180.5|0
1643322600000|2022-01-27 22:30:00|4182.2|4179.2|4182|4179|4183.7|4180.7|4180.8|4177.8|0
1643322900000|2022-01-27 22:35:00|4181.5|4178.5|4181.9|4178.9|4183.9|4180.9|4180.7|4177.7|0
1643323200000|2022-01-27 22:40:00|4182|4179|4183.2|4180.2|4183.9|4180.9|4181.2|4178.2|0
1643323500000|2022-01-27 22:45:00|4184.1|4181.1|4186.8|4183.8|4186.9|4183.9|4184.1|4181.1|0
1643323800000|2022-01-27 22:50:00|4186.9|4183.9|4188.3|4185.3|4189|4186|4185.7|4182.7|0
1643324100000|2022-01-27 22:55:00|4188.4|4185.4|4189.7|4186.7|4189.8|4186.8|4187.6|4184.6|0
1643324400000|2022-01-27 23:00:00|4190.3|4187.3|4187.9|4184.9|4192.6|4189.6|4185.8|4182.8|0
1643324700000|2022-01-27 23:05:00|4188|4185|4190.9|4187.9|4193.3|4190.3|4187.8|4184.8|0
1643325000000|2022-01-27 23:10:00|4191.4|4188.4|4192.4|4189.4|4194|4191|4190.9|4187.9|0
1643325300000|2022-01-27 23:15:00|4192.3|4189.3|4182.9|4179.9|4192.3|4189.3|4182.7|4179.7|0
1643325600000|2022-01-27 23:20:00|4183.4|4180.4|4189.5|4186.5|4190.4|4187.4|4183.2|4180.2|0
1643325900000|2022-01-27 23:25:00|4189.4|4186.4|4189.2|4186.2|4193|4190|4189|4186|0
1643326200000|2022-01-27 23:30:00|4189.3|4186.3|4185.1|4182.1|4190.6|4187.6|4185.1|4182.1|0
1643326500000|2022-01-27 23:35:00|4185.4|4182.4|4188.2|4185.2|4189.2|4186.2|4185.2|4182.2|0
1643326800000|2022-01-27 23:40:00|4188.5|4185.5|4184.6|4181.6|4189|4186|4183.4|4180.4|0
1643327100000|2022-01-27 23:45:00|4185|4182|4183.9|4180.9|4187.8|4184.8|4183.7|4180.7|0
1643327400000|2022-01-27 23:50:00|4183.7|4180.7|4184.2|4181.2|4184.6|4181.6|4181|4178|0
1643327700000|2022-01-27 23:55:00|4184.4|4181.4|4176.7|4173.7|4184.6|4181.6|4176.5|4173.5|0
1643328000000|2022-01-28 00:00:00|4176.3|4173.3|4177.7|4174.7|4178.6|4175.6|4171.7|4168.7|0
1643328300000|2022-01-28 00:05:00|4177.8|4174.8|4172.5|4169.5|4178.7|4175.7|4172.1|4169.1|0
1643328600000|2022-01-28 00:10:00|4172.4|4169.4|4181.7|4178.7|4181.9|4178.9|4172.1|4169.1|0
1643328900000|2022-01-28 00:15:00|4181.4|4178.4|4165|4163|4182|4179|4163.2|4161.2|838
1643329200000|2022-01-28 00:20:00|4166|4164|4162|4160|4166|4164|4159|4157|393
1643329500000|2022-01-28 00:25:00|4161|4159|4158.7|4156.7|4165.2|4163.2|4158.2|4156.2|141
1643329800000|2022-01-28 00:30:00|4158.5|4156.5|4152.2|4150.2|4159.2|4157.2|4150|4148|294
1643330100000|2022-01-28 00:35:00|4152.5|4150.5|4156.7|4154.7|4157.2|4155.2|4152.5|4150.5|76
1643330400000|2022-01-28 00:40:00|4156.5|4154.5|4150.7|4148.7|4156.5|4154.5|4147.5|4145.5|390
1643330700000|2022-01-28 00:45:00|4151|4149|4158.2|4156.2|4159|4157|4148.7|4146.7|124
1643331000000|2022-01-28 00:50:00|4158.5|4156.5|4162.7|4160.7|4163.5|4161.5|4158|4156|93
1643331300000|2022-01-28 00:55:00|4162.5|4160.5|4169.7|4167.7|4172.2|4170.2|4162.5|4160.5|184
1643331600000|2022-01-28 01:00:00|4169.5|4167.5|4172.7|4170.7|4175.5|4173.5|4168.2|4166.2|206
1643331900000|2022-01-28 01:05:00|4172.5|4170.5|4170.5|4168.5|4178|4176|4170.2|4168.2|91
1643332200000|2022-01-28 01:10:00|4170.7|4168.7|4169.7|4167.7|4174.7|4172.7|4169|4167|190
1643332500000|2022-01-28 01:15:00|4170.5|4168.5|4170.7|4168.7|4171.2|4169.2|4166|4164|84
1643332800000|2022-01-28 01:20:00|4170.5|4168.5|4169.7|4167.7|4174.5|4172.5|4169.7|4167.7|148
1643333100000|2022-01-28 01:25:00|4170|4168|4174.2|4172.2|4177|4175|4169.7|4167.7|116
1643333400000|2022-01-28 01:30:00|4174|4172|4163.5|4161.5|4175|4173|4162.7|4160.7|201
1643333700000|2022-01-28 01:35:00|4163.7|4161.7|4165|4163|4168.7|4166.7|4161.7|4159.7|453
1643334000000|2022-01-28 01:40:00|4164.7|4162.7|4168.2|4166.2|4169.5|4167.5|4162|4160|135
1643334300000|2022-01-28 01:45:00|4168|4166|4162.5|4160.5|4170|4168|4161.5|4159.5|124
1643334600000|2022-01-28 01:50:00|4163|4161|4162.7|4160.7|4166|4164|4161.7|4159.7|86
1643334900000|2022-01-28 01:55:00|4163.7|4161.7|4172|4170|4173|4171|4163.7|4161.7|83
1643335200000|2022-01-28 02:00:00|4172.5|4170.5|4172.7|4170.7|4174.2|4172.2|4168|4166|145
1643335500000|2022-01-28 02:05:00|4172.5|4170.5|4176|4174|4176.5|4174.5|4170.2|4168.2|373
1643335800000|2022-01-28 02:10:00|4176.5|4174.5|4172|4170|4176.7|4174.7|4171|4169|276
1643336100000|2022-01-28 02:15:00|4172.2|4170.2|4170|4168|4174.5|4172.5|4169.5|4167.5|161
1643336400000|2022-01-28 02:20:00|4170.2|4168.2|4176|4174|4178|4176|4170|4168|166
1643336700000|2022-01-28 02:25:00|4175.7|4173.7|4178|4176|4179.5|4177.5|4173.2|4171.2|320
1643337000000|2022-01-28 02:30:00|4178.2|4176.2|4177.2|4175.2|4179.5|4177.5|4175.7|4173.7|340
1643337300000|2022-01-28 02:35:00|4177|4175|4178.7|4176.7|4180.5|4178.5|4175|4173|261
1643337600000|2022-01-28 02:40:00|4178.5|4176.5|4177.5|4175.5|4178.7|4176.7|4176|4174|125
1643337900000|2022-01-28 02:45:00|4177|4175|4182.2|4180.2|4182.5|4180.5|4177|4175|113
1643338200000|2022-01-28 02:50:00|4182.5|4180.5|4183.7|4181.7|4184.2|4182.2|4180.5|4178.5|131
1643338500000|2022-01-28 02:55:00|4183.5|4181.5|4183|4181|4184.5|4182.5|4181.7|4179.7|108
1643338800000|2022-01-28 03:00:00|4183.5|4181.5|4183.7|4181.7|4185.5|4183.5|4182.5|4180.5|156
1643339100000|2022-01-28 03:05:00|4184|4182|4184|4182|4184.2|4182.2|4180.5|4178.5|110
1643339400000|2022-01-28 03:10:00|4184.2|4182.2|4182.5|4180.5|4186|4184|4181.7|4179.7|123
1643339700000|2022-01-28 03:15:00|4182.2|4180.2|4176.5|4174.5|4182.5|4180.5|4175|4173|110
1643340000000|2022-01-28 03:20:00|4176.2|4174.2|4174.7|4172.7|4178.2|4176.2|4174|4172|126
1643340300000|2022-01-28 03:25:00|4175|4173|4173.2|4171.2|4175.2|4173.2|4171.5|4169.5|109
1643340600000|2022-01-28 03:30:00|4173.5|4171.5|4174.5|4172.5|4175.7|4173.7|4172.5|4170.5|113
1643340900000|2022-01-28 03:35:00|4174.7|4172.7|4174.2|4172.2|4175.7|4173.7|4172.7|4170.7|124
1643341200000|2022-01-28 03:40:00|4174|4172|4169.7|4167.7|4174|4172|4167.5|4165.5|153
1643341500000|2022-01-28 03:45:00|4169.5|4167.5|4171.5|4169.5|4173.7|4171.7|4168.2|4166.2|87
1643341800000|2022-01-28 03:50:00|4172|4170|4171|4169|4173.5|4171.5|4168.7|4166.7|200
1643342100000|2022-01-28 03:55:00|4170.7|4168.7|4169.7|4167.7|4172|4170|4168.7|4166.7|72
1643342400000|2022-01-28 04:00:00|4170|4168|4172.2|4170.2|4173.5|4171.5|4170|4168|60
1643342700000|2022-01-28 04:05:00|4172|4170|4171.2|4169.2|4173.2|4171.2|4171.2|4169.2|45
1643343000000|2022-01-28 04:10:00|4171|4169|4173|4171|4173.5|4171.5|4170.2|4168.2|24
1643343300000|2022-01-28 04:15:00|4173.2|4171.2|4168.5|4166.5|4173.2|4171.2|4167|4165|63
1643343600000|2022-01-28 04:20:00|4168.2|4166.2|4168.7|4166.7|4169.5|4167.5|4167|4165|108
1643343900000|2022-01-28 04:25:00|4169|4167|4170.5|4168.5|4171|4169|4167.5|4165.5|18
1643344200000|2022-01-28 04:30:00|4170.7|4168.7|4171.7|4169.7|4172|4170|4168.2|4166.2|33
1643344500000|2022-01-28 04:35:00|4171.5|4169.5|4171|4169|4172.7|4170.7|4170.7|4168.7|19
1643344800000|2022-01-28 04:40:00|4171.2|4169.2|4171.2|4169.2|4173|4171|4171|4169|38
1643345100000|2022-01-28 04:45:00|4171|4169|4166.5|4164.5|4171.5|4169.5|4166.5|4164.5|84
1643345400000|2022-01-28 04:50:00|4166.2|4164.2|4162.5|4160.5|4167.2|4165.2|4162.5|4160.5|97
1643345700000|2022-01-28 04:55:00|4163|4161|4163.7|4161.7|4163.7|4161.7|4159.2|4157.2|156
1643346000000|2022-01-28 05:00:00|4164|4162|4164.7|4162.7|4164.7|4162.7|4162|4160|70
1643346300000|2022-01-28 05:05:00|4164.5|4162.5|4162.5|4160.5|4165.7|4163.7|4162.2|4160.2|47
1643346600000|2022-01-28 05:10:00|4162.2|4160.2|4169.7|4167.7|4173.7|4171.7|4161.2|4159.2|420
1643346900000|2022-01-28 05:15:00|4170|4168|4179.5|4177.5|4180.2|4178.2|4169.7|4167.7|411
1643347200000|2022-01-28 05:20:00|4179.2|4177.2|4176.2|4174.2|4181.5|4179.5|4176|4174|253
1643347500000|2022-01-28 05:25:00|4176.5|4174.5|4179|4177|4180.5|4178.5|4175.2|4173.2|122
1643347800000|2022-01-28 05:30:00|4179.2|4177.2|4176.2|4174.2|4180.2|4178.2|4176.2|4174.2|45
1643348100000|2022-01-28 05:35:00|4176.5|4174.5|4175.7|4173.7|4176.5|4174.5|4172.5|4170.5|197
1643348400000|2022-01-28 05:40:00|4176|4174|4178.5|4176.5|4178.5|4176.5|4176|4174|254
1643348700000|2022-01-28 05:45:00|4177.7|4175.7|4175.2|4173.2|4177.7|4175.7|4175.2|4173.2|143
1643349000000|2022-01-28 05:50:00|4174.2|4172.2|4177.5|4175.5|4178.2|4176.2|4174.2|4172.2|100
1643349300000|2022-01-28 05:55:00|4177.7|4175.7|4177.2|4175.2|4178.2|4176.2|4175|4173|49
1643349600000|2022-01-28 06:00:00|4177|4175|4177.2|4175.2|4179.5|4177.5|4173.5|4171.5|187
1643349900000|2022-01-28 06:05:00|4177|4175|4172.5|4170.5|4177.2|4175.2|4171.7|4169.7|319
1643350200000|2022-01-28 06:10:00|4172|4170|4169.7|4167.7|4172|4170|4168.5|4166.5|303
1643350500000|2022-01-28 06:15:00|4169.5|4167.5|4174.2|4172.2|4174.2|4172.2|4169.5|4167.5|173
1643350800000|2022-01-28 06:20:00|4174.5|4172.5|4178.2|4176.2|4178.2|4176.2|4174.5|4172.5|145
1643351100000|2022-01-28 06:25:00|4178|4176|4178.2|4176.2|4178.7|4176.7|4176.2|4174.2|245
1643351400000|2022-01-28 06:30:00|4178.5|4176.5|4177.2|4175.2|4178.5|4176.5|4173.7|4171.7|301
1643351700000|2022-01-28 06:35:00|4177|4175|4179.7|4177.7|4180|4178|4176.7|4174.7|224
1643352000000|2022-01-28 06:40:00|4179.5|4177.5|4181.2|4179.2|4182|4180|4178.2|4176.2|800
1643352300000|2022-01-28 06:45:00|4181|4179|4178.2|4176.2|4181.2|4179.2|4178|4176|288
1643352600000|2022-01-28 06:50:00|4178.5|4176.5|4179|4177|4180|4178|4176.5|4174.5|296
1643352900000|2022-01-28 06:55:00|4178.7|4176.7|4173.7|4171.7|4180|4178|4173|4171|366
1643353200000|2022-01-28 07:00:00|4173.45|4171.95|4165.95|4164.45|4173.95|4172.45|4164.95|4163.45|806
1643353500000|2022-01-28 07:05:00|4165.75|4164.25|4171.45|4169.95|4173.25|4171.75|4165.25|4163.75|795
1643353800000|2022-01-28 07:10:00|4171.25|4169.75|4174.75|4173.25|4178.25|4176.75|4168.25|4166.75|1503
1643354100000|2022-01-28 07:15:00|4175.25|4173.75|4176.95|4175.45|4177.45|4175.95|4172.25|4170.75|1353
1643354400000|2022-01-28 07:20:00|4177.25|4175.75|4168.25|4166.75|4177.25|4175.75|4167.25|4165.75|1075
1643354700000|2022-01-28 07:25:00|4168.45|4166.95|4173.75|4172.25|4176.75|4175.25|4167.25|4165.75|743
1643355000000|2022-01-28 07:30:00|4174.25|4172.75|4169.75|4168.25|4174.25|4172.75|4168.25|4166.75|787
1643355300000|2022-01-28 07:35:00|4169.95|4168.45|4171.75|4170.25|4172.75|4171.25|4168.75|4167.25|550
1643355600000|2022-01-28 07:40:00|4172.25|4170.75|4167.95|4166.45|4173.25|4171.75|4167.75|4166.25|858
1643355900000|2022-01-28 07:45:00|4167.75|4166.25|4172.75|4171.25|4173.25|4171.75|4166.75|4165.25|1270
1643356200000|2022-01-28 07:50:00|4173.25|4171.75|4183.75|4182.25|4183.95|4182.45|4171.25|4169.75|1699
1643356500000|2022-01-28 07:55:00|4183.95|4182.45|4178.25|4176.75|4184.25|4182.75|4172.25|4170.75|2956
1643356800000|2022-01-28 08:00:00|4177.95|4176.45|4171.95|4170.45|4181.25|4179.75|4170.25|4168.75|12991
1643357100000|2022-01-28 08:05:00|4172.25|4170.75|4166.25|4164.75|4173.25|4171.75|4163.95|4162.45|6967
1643357400000|2022-01-28 08:10:00|4165.75|4164.25|4156.75|4155.25|4165.75|4164.25|4156.75|4155.25|7198
1643357700000|2022-01-28 08:15:00|4157.25|4155.75|4151.25|4149.75|4159.75|4158.25|4150.75|4149.25|7538
1643358000000|2022-01-28 08:20:00|4150.75|4149.25|4139.45|4137.95|4150.75|4149.25|4129.75|4128.25|19579
1643358300000|2022-01-28 08:25:00|4139.25|4137.75|4143.45|4141.95|4148.75|4147.25|4137.75|4136.25|10065
1643358600000|2022-01-28 08:30:00|4143.75|4142.25|4136.95|4135.45|4148.25|4146.75|4130.95|4129.45|10325
1643358900000|2022-01-28 08:35:00|4136.75|4135.25|4145.25|4143.75|4145.25|4143.75|4136.75|4135.25|6160
1643359200000|2022-01-28 08:40:00|4145.97|4144.47|4139.47|4137.97|4146.47|4144.97|4138.97|4137.47|5720
1643359500000|2022-01-28 08:45:00|4139.67|4138.17|4143.47|4141.97|4148.97|4147.47|4137.97|4136.47|5292
1643359800000|2022-01-28 08:50:00|4142.47|4140.97|4142.97|4141.47|4146.47|4144.97|4139.47|4137.97|4818
1643360100000|2022-01-28 08:55:00|4143.47|4141.97|4143.97|4142.47|4147.97|4146.47|4134.97|4133.47|3357
1643360400000|2022-01-28 09:00:00|4144.17|4142.67|4133.47|4131.97|4146.47|4144.97|4132.47|4130.97|6797
1643360700000|2022-01-28 09:05:00|4133.97|4132.47|4129.97|4128.47|4136.97|4135.47|4127.47|4125.97|8430
1643361000000|2022-01-28 09:10:00|4129.47|4127.97|4140.47|4138.97|4141.47|4139.97|4128.97|4127.47|6503
1643361300000|2022-01-28 09:15:00|4140.67|4139.17|4138.97|4137.47|4144.47|4142.97|4138.47|4136.97|8961
1643361600000|2022-01-28 09:20:00|4138.47|4136.97|4136.47|4134.97|4140.47|4138.97|4134.97|4133.47|4785
1643361900000|2022-01-28 09:25:00|4136.97|4135.47|4131.47|4129.97|4138.17|4136.67|4131.47|4129.97|3517
1643362200000|2022-01-28 09:30:00|4130.97|4129.47|4130.97|4129.47|4137.47|4135.97|4130.47|4128.97|5762
1643362500000|2022-01-28 09:35:00|4130.47|4128.97|4128.47|4126.97|4132.67|4131.17|4125.47|4123.97|5470
1643362800000|2022-01-28 09:40:00|4128.97|4127.47|4134.97|4133.47|4134.97|4133.47|4126.97|4125.47|6173
1643363100000|2022-01-28 09:45:00|4134.67|4133.17|4129.47|4127.97|4136.47|4134.97|4127.47|4125.97|3473
1643363400000|2022-01-28 09:50:00|4128.97|4127.47|4128.47|4126.97|4130.47|4128.97|4126.47|4124.97|4457
1643363700000|2022-01-28 09:55:00|4128.97|4127.47|4127.47|4125.97|4130.47|4128.97|4121.97|4120.47|6442
1643364000000|2022-01-28 10:00:00|4128.47|4126.97|4119.47|4117.97|4128.47|4126.97|4115.97|4114.47|6755
1643364300000|2022-01-28 10:05:00|4119.97|4118.47|4111.67|4110.17|4120.47|4118.97|4111.47|4109.97|8468
1643364600000|2022-01-28 10:10:00|4111.47|4109.97|4115.47|4113.97|4117.17|4115.67|4111.47|4109.97|5524
1643364900000|2022-01-28 10:15:00|4114.97|4113.47|4112.47|4110.97|4116.97|4115.47|4112.47|4110.97|7077
1643365200000|2022-01-28 10:20:00|4111.97|4110.47|4116.47|4114.97|4116.97|4115.47|4110.47|4108.97|14197
1643365500000|2022-01-28 10:25:00|4115.97|4114.47|4114.97|4113.47|4119.97|4118.47|4114.17|4112.67|7344
1643365800000|2022-01-28 10:30:00|4115.47|4113.97|4108.97|4107.47|4116.97|4115.47|4107.97|4106.47|5864
1643366100000|2022-01-28 10:35:00|4108.47|4106.97|4101.47|4099.97|4108.97|4107.47|4100.97|4099.47|6253
1643366400000|2022-01-28 10:40:00|4100.97|4099.47|4108.47|4106.97|4108.97|4107.47|4100.97|4099.47|8030
1643366700000|2022-01-28 10:45:00|4108.97|4107.47|4109.97|4108.47|4111.47|4109.97|4105.47|4103.97|5090
1643367000000|2022-01-28 10:50:00|4110.47|4108.97|4105.47|4103.97|4110.47|4108.97|4101.97|4100.47|7199
1643367300000|2022-01-28 10:55:00|4104.97|4103.47|4113.47|4111.97|4113.97|4112.47|4102.97|4101.47|7138
1643367600000|2022-01-28 11:00:00|4112.97|4111.47|4110.47|4108.97|4116.97|4115.47|4108.97|4107.47|4717
1643367900000|2022-01-28 11:05:00|4109.97|4108.47|4108.67|4107.17|4112.47|4110.97|4107.47|4105.97|5427
1643368200000|2022-01-28 11:10:00|4108.47|4106.97|4102.97|4101.47|4108.97|4107.47|4102.47|4100.97|4671
1643368500000|2022-01-28 11:15:00|4103.47|4101.97|4098.47|4096.97|4103.47|4101.97|4097.47|4095.97|5984
1643368800000|2022-01-28 11:20:00|4098.17|4096.67|4098.47|4096.97|4100.47|4098.97|4093.97|4092.47|5735
1643369100000|2022-01-28 11:25:00|4098.97|4097.47|4101.97|4100.47|4102.47|4100.97|4097.97|4096.47|3018
1643369400000|2022-01-28 11:30:00|4102.17|4100.67|4102.47|4100.97|4103.97|4102.47|4099.47|4097.97|4171
1643369700000|2022-01-28 11:35:00|4102.97|4101.47|4104.97|4103.47|4107.97|4106.47|4101.47|4099.97|5614
1643370000000|2022-01-28 11:40:00|4104.67|4103.17|4098.97|4097.47|4105.47|4103.97|4098.97|4097.47|3486
1643370300000|2022-01-28 11:45:00|4098.67|4097.17|4102.67|4101.17|4104.67|4103.17|4097.97|4096.47|5898
1643370600000|2022-01-28 11:50:00|4102.97|4101.47|4099.47|4097.97|4103.97|4102.47|4097.47|4095.97|5838
1643370900000|2022-01-28 11:55:00|4098.97|4097.47|4107.47|4105.97|4107.47|4105.97|4096.97|4095.47|4694
1643371200000|2022-01-28 12:00:00|4106.97|4105.47|4105.47|4103.97|4107.67|4106.17|4100.47|4098.97|4237
1643371500000|2022-01-28 12:05:00|4104.97|4103.47|4098.47|4096.97|4106.97|4105.47|4097.97|4096.47|4875
1643371800000|2022-01-28 12:10:00|4098.17|4096.67|4100.47|4098.97|4102.67|4101.17|4094.97|4093.47|4339
1643372100000|2022-01-28 12:15:00|4099.97|4098.47|4097.47|4095.97|4101.97|4100.47|4095.97|4094.47|4866
1643372400000|2022-01-28 12:20:00|4098.17|4096.67|4086.47|4084.97|4098.97|4097.47|4086.47|4084.97|6383
1643372700000|2022-01-28 12:25:00|4086.67|4085.17|4087.47|4085.97|4089.97|4088.47|4084.17|4082.67|6985
1643373000000|2022-01-28 12:30:00|4086.97|4085.47|4086.67|4085.17|4089.97|4088.47|4086.67|4085.17|3804
1643373300000|2022-01-28 12:35:00|4086.97|4085.47|4078.47|4076.97|4088.47|4086.97|4077.67|4076.17|14343
1643373600000|2022-01-28 12:40:00|4078.55|4077.05|4076.05|4074.55|4081.55|4080.05|4075.75|4074.25|5869
1643373900000|2022-01-28 12:45:00|4076.55|4075.05|4073.55|4072.05|4077.05|4075.55|4073.05|4071.55|6102
1643374200000|2022-01-28 12:50:00|4074.05|4072.55|4075.55|4074.05|4076.05|4074.55|4072.05|4070.55|6749
1643374500000|2022-01-28 12:55:00|4075.05|4073.55|4081.05|4079.55|4081.25|4079.75|4074.05|4072.55|5368
1643374800000|2022-01-28 13:00:00|4081.75|4080.25|4090.55|4089.05|4090.55|4089.05|4079.55|4078.05|9086
1643375100000|2022-01-28 13:05:00|4090.75|4089.25|4087.05|4085.55|4091.05|4089.55|4083.05|4081.55|10117
1643375400000|2022-01-28 13:10:00|4086.05|4084.55|4089.05|4087.55|4089.55|4088.05|4084.25|4082.75|5805
1643375700000|2022-01-28 13:15:00|4089.25|4087.75|4098.05|4096.55|4101.05|4099.55|4089.05|4087.55|7638
1643376000000|2022-01-28 13:20:00|4097.55|4096.05|4089.55|4088.05|4098.05|4096.55|4089.05|4087.55|11819
1643376300000|2022-01-28 13:25:00|4089.05|4087.55|4092.75|4091.25|4093.55|4092.05|4087.55|4086.05|4997
1643376600000|2022-01-28 13:30:00|4092.55|4091.05|4110.25|4108.75|4112.55|4111.05|4092.55|4091.05|16294
1643376900000|2022-01-28 13:35:00|4110.05|4108.55|4115.55|4114.05|4115.55|4114.05|4108.05|4106.55|6989
1643377200000|2022-01-28 13:40:00|4116.05|4114.55|4111.25|4109.75|4116.05|4114.55|4111.05|4109.55|7721
1643377500000|2022-01-28 13:45:00|4111.55|4110.05|4100.05|4098.55|4113.55|4112.05|4099.05|4097.55|9423
1643377800000|2022-01-28 13:50:00|4100.55|4099.05|4101.05|4099.55|4101.55|4100.05|4096.55|4095.05|4949
1643378100000|2022-01-28 13:55:00|4100.55|4099.05|4109.55|4108.05|4110.55|4109.05|4099.05|4097.55|3929
1643378400000|2022-01-28 14:00:00|4109.05|4107.55|4110.05|4108.55|4110.05|4108.55|4100.05|4098.55|3574
1643378700000|2022-01-28 14:05:00|4109.55|4108.05|4111.55|4110.05|4115.75|4114.25|4107.55|4106.05|5216
1643379000000|2022-01-28 14:10:00|4112.05|4110.55|4111.55|4110.05|4114.05|4112.55|4109.55|4108.05|4148
1643379300000|2022-01-28 14:15:00|4111.05|4109.55|4116.05|4114.55|4117.05|4115.55|4110.05|4108.55|4231
1643379600000|2022-01-28 14:20:00|4116.55|4115.05|4117.05|4115.55|4120.55|4119.05|4115.05|4113.55|5669
1643379900000|2022-01-28 14:25:00|4117.55|4116.05|4122.05|4120.55|4122.05|4120.55|4116.55|4115.05|5462
1643380200000|2022-01-28 14:30:00|4121.55|4120.05|4109.55|4108.05|4126.55|4125.05|4108.55|4107.05|11263
1643380500000|2022-01-28 14:35:00|4110.05|4108.55|4103.05|4101.55|4110.75|4109.25|4101.05|4099.55|9505
1643380800000|2022-01-28 14:40:00|4102.55|4101.05|4100.25|4098.75|4106.25|4104.75|4100.05|4098.55|7022
1643381100000|2022-01-28 14:45:00|4100.55|4099.05|4098.55|4097.05|4102.55|4101.05|4093.55|4092.05|10411
1643381400000|2022-01-28 14:50:00|4099.05|4097.55|4098.75|4097.25|4106.55|4105.05|4097.05|4095.55|6562
1643381700000|2022-01-28 14:55:00|4099.55|4098.05|4101.05|4099.55|4104.05|4102.55|4096.55|4095.05|4858
1643382000000|2022-01-28 15:00:00|4101.55|4100.05|4097.55|4096.05|4101.55|4100.05|4091.55|4090.05|7845
1643382300000|2022-01-28 15:05:00|4097.25|4095.75|4106.55|4105.05|4107.55|4106.05|4096.05|4094.55|8877
1643382600000|2022-01-28 15:10:00|4106.31|4104.81|4110.81|4109.31|4113.81|4112.31|4105.31|4103.81|9492
1643382900000|2022-01-28 15:15:00|4110.51|4109.01|4120.81|4119.31|4120.81|4119.31|4109.81|4108.31|6230
1643383200000|2022-01-28 15:20:00|4120.31|4118.81|4118.31|4116.81|4123.81|4122.31|4116.31|4114.81|7455
1643383500000|2022-01-28 15:25:00|4117.81|4116.31|4116.51|4115.01|4120.31|4118.81|4111.81|4110.31|6608
1643383800000|2022-01-28 15:30:00|4116.81|4115.31|4103.81|4102.31|4117.31|4115.81|4103.31|4101.81|8648
1643384100000|2022-01-28 15:35:00|4104.81|4103.31|4112.31|4110.81|4115.31|4113.81|4104.31|4102.81|7876
1643384400000|2022-01-28 15:40:00|4111.81|4110.31|4099.81|4098.31|4112.81|4111.31|4099.81|4098.31|10088
1643384700000|2022-01-28 15:45:00|4100.01|4098.51|4115.31|4113.81|4115.51|4114.01|4096.81|4095.31|13086
1643385000000|2022-01-28 15:50:00|4115.81|4114.31|4121.81|4120.31|4122.31|4120.81|4110.81|4109.31|11062
1643385300000|2022-01-28 15:55:00|4122.31|4120.81|4126.81|4125.31|4127.31|4125.81|4117.31|4115.81|11527
1643385600000|2022-01-28 16:00:00|4127.31|4125.81|4119.31|4117.81|4127.31|4125.81|4117.81|4116.31|10056
1643385900000|2022-01-28 16:05:00|4119.81|4118.31|4123.31|4121.81|4124.81|4123.31|4119.31|4117.81|7991
1643386200000|2022-01-28 16:10:00|4123.81|4122.31|4128.81|4127.31|4130.31|4128.81|4122.51|4121.01|9287
1643386500000|2022-01-28 16:15:00|4129.31|4127.81|4136.81|4135.31|4136.81|4135.31|4128.81|4127.31|14020
1643386800000|2022-01-28 16:20:00|4137.31|4135.81|4133.81|4132.31|4137.81|4136.31|4130.81|4129.31|17813
1643387100000|2022-01-28 16:25:00|4133.31|4131.81|4139.81|4138.31|4140.81|4139.31|4132.81|4131.31|27190
1643387400000|2022-01-28 16:30:00|4139.31|4137.81|4137.81|4136.31|4140.81|4139.31|4131.81|4130.31|43601
1643387700000|2022-01-28 16:35:00|4138.31|4136.81|4139.81|4138.31|4144.31|4142.81|4133.81|4132.31|26579
1643388000000|2022-01-28 16:40:00|4139.31|4137.81|4139.31|4137.81|4143.51|4142.01|4136.81|4135.31|9882
1643388300000|2022-01-28 16:45:00|4139.81|4138.31|4139.31|4137.81|4141.31|4139.81|4137.81|4136.31|4941
1643388600000|2022-01-28 16:50:00|4138.81|4137.31|4143.31|4141.81|4144.31|4142.81|4138.31|4136.81|5857
1643388900000|2022-01-28 16:55:00|4143.51|4142.01|4153.31|4151.81|4153.51|4152.01|4143.51|4142.01|18321
1643389200000|2022-01-28 17:00:00|4152.81|4151.31|4150.31|4148.81|4154.01|4152.51|4148.31|4146.81|21650
1643389500000|2022-01-28 17:05:00|4150.01|4148.51|4151.31|4149.81|4152.81|4151.31|4149.31|4147.81|2434
1643389800000|2022-01-28 17:10:00|4150.81|4149.31|4145.81|4144.31|4152.31|4150.81|4143.81|4142.31|2193
1643390100000|2022-01-28 17:15:00|4146.01|4144.51|4151.81|4150.31|4152.51|4151.01|4144.81|4143.31|1817
1643390400000|2022-01-28 17:20:00|4151.31|4149.81|4142.31|4140.81|4151.81|4150.31|4140.81|4139.31|2446
1643390700000|2022-01-28 17:25:00|4141.81|4140.31|4136.81|4135.31|4142.31|4140.81|4134.31|4132.81|4019
1643391000000|2022-01-28 17:30:00|4137.31|4135.81|4135.81|4134.31|4139.31|4137.81|4134.31|4132.81|1714
1643391300000|2022-01-28 17:35:00|4135.31|4133.81|4132.01|4130.51|4138.81|4137.31|4131.81|4130.31|2243
1643391600000|2022-01-28 17:40:00|4131.81|4130.31|4136.51|4135.01|4137.01|4135.51|4131.31|4129.81|2870
1643391900000|2022-01-28 17:45:00|4136.31|4134.81|4133.31|4131.81|4138.51|4137.01|4130.31|4128.81|3353
1643392200000|2022-01-28 17:50:00|4132.81|4131.31|4126.81|4125.31|4133.31|4131.81|4126.01|4124.51|1897
1643392500000|2022-01-28 17:55:00|4127.01|4125.51|4128.51|4127.01|4130.81|4129.31|4126.81|4125.31|1135
1643392800000|2022-01-28 18:00:00|4128.81|4127.31|4133.81|4132.31|4136.31|4134.81|4127.81|4126.31|2417
1643393100000|2022-01-28 18:05:00|4134.01|4132.51|4138.81|4137.31|4139.81|4138.31|4132.81|4131.31|882
1643393400000|2022-01-28 18:10:00|4138.31|4136.81|4138.31|4136.81|4140.31|4138.81|4136.81|4135.31|1154
1643393700000|2022-01-28 18:15:00|4138.01|4136.51|4137.81|4136.31|4140.81|4139.31|4135.81|4134.31|1194
1643394000000|2022-01-28 18:20:00|4137.51|4136.01|4135.31|4133.81|4139.31|4137.81|4132.81|4131.31|1294
1643394300000|2022-01-28 18:25:00|4135.81|4134.31|4135.81|4134.31|4137.31|4135.81|4130.81|4129.31|1697
1643394600000|2022-01-28 18:30:00|4136.31|4134.81|4138.81|4137.31|4141.31|4139.81|4135.81|4134.31|3025
1643394900000|2022-01-28 18:35:00|4139.51|4138.01|4139.51|4138.01|4142.81|4141.31|4137.31|4135.81|1045
1643395200000|2022-01-28 18:40:00|4139.31|4137.81|4137.51|4136.01|4140.01|4138.51|4135.81|4134.31|519
1643395500000|2022-01-28 18:45:00|4137.81|4136.31|4138.31|4136.81|4141.81|4140.31|4136.01|4134.51|476
1643395800000|2022-01-28 18:50:00|4137.81|4136.31|4140.81|4139.31|4142.81|4141.31|4137.31|4135.81|453
1643396100000|2022-01-28 18:55:00|4140.31|4138.81|4139.31|4137.81|4143.81|4142.31|4139.31|4137.81|752
1643396400000|2022-01-28 19:00:00|4139.81|4138.31|4135.81|4134.31|4145.31|4143.81|4135.81|4134.31|1140
1643396700000|2022-01-28 19:05:00|4136.01|4134.51|4129.81|4128.31|4136.81|4135.31|4127.81|4126.31|1213
1643397000000|2022-01-28 19:10:00|4130.01|4128.51|4123.31|4121.81|4130.81|4129.31|4122.81|4121.31|931
1643397300000|2022-01-28 19:15:00|4122.31|4120.81|4119.01|4117.51|4122.81|4121.31|4118.31|4116.81|1154
1643397600000|2022-01-28 19:20:00|4119.31|4117.81|4112.81|4111.31|4119.31|4117.81|4112.51|4111.01|1393
1643397900000|2022-01-28 19:25:00|4113.31|4111.81|4112.31|4110.81|4115.81|4114.31|4111.81|4110.31|775
1643398200000|2022-01-28 19:30:00|4111.81|4110.31|4110.81|4109.31|4114.81|4113.31|4108.31|4106.81|2507
1643398500000|2022-01-28 19:35:00|4110.51|4109.01|4113.81|4112.31|4115.01|4113.51|4110.31|4108.81|1071
1643398800000|2022-01-28 19:40:00|4114.31|4112.81|4123.81|4122.31|4124.81|4123.31|4113.81|4112.31|1409
1643399100000|2022-01-28 19:45:00|4124.81|4123.31|4127.81|4126.31|4128.01|4126.51|4120.81|4119.31|874
1643399400000|2022-01-28 19:50:00|4127.31|4125.81|4127.31|4125.81|4130.31|4128.81|4123.81|4122.31|790
1643399700000|2022-01-28 19:55:00|4127.51|4126.01|4134.31|4132.81|4135.81|4134.31|4126.81|4125.31|1009
1643400000000|2022-01-28 20:00:00|4134.01|4132.51|4136.51|4135.01|4139.01|4137.51|4133.81|4132.31|905
1643400300000|2022-01-28 20:05:00|4136.81|4135.31|4140.31|4138.81|4140.81|4139.31|4136.31|4134.81|1086
1643400600000|2022-01-28 20:10:00|4140.01|4138.51|4135.81|4134.31|4140.51|4139.01|4132.01|4130.51|1239
1643400900000|2022-01-28 20:15:00|4136.01|4134.51|4137.51|4136.01|4141.31|4139.81|4133.31|4131.81|732
1643401200000|2022-01-28 20:20:00|4137.31|4135.81|4144.01|4142.51|4144.31|4142.81|4135.31|4133.81|1542
1643401500000|2022-01-28 20:25:00|4144.31|4142.81|4141.81|4140.31|4145.81|4144.31|4139.81|4138.31|1025
1643401800000|2022-01-28 20:30:00|4141.31|4139.81|4149.81|4148.31|4150.81|4149.31|4135.81|4134.31|2819
1643402100000|2022-01-28 20:35:00|4149.31|4147.81|4151.81|4150.31|4152.31|4150.81|4148.31|4146.81|1976
1643402400000|2022-01-28 20:40:00|4151.51|4150.01|4155.81|4154.31|4156.81|4155.31|4150.81|4149.31|1866
1643402700000|2022-01-28 20:45:00|4155.31|4153.81|4160.51|4159.01|4160.81|4159.31|4153.31|4151.81|2902
1643403000000|2022-01-28 20:50:00|4160.81|4159.31|4164.81|4163.31|4165.51|4164.01|4160.81|4159.31|5091
1643403300000|2022-01-28 20:55:00|4164.31|4162.81|4173.51|4172.01|4173.81|4172.31|4163.31|4161.81|4836
1643403600000|2022-01-28 21:00:00|4173.56|4170.56|4171.66|4168.66|4174.96|4171.96|4166.96|4163.96|18292
1643403900000|2022-01-28 21:05:00|4171.86|4168.86|4170.96|4167.96|4174.26|4171.26|4170.26|4167.26|0
1643404200000|2022-01-28 21:10:00|4171.16|4168.16|4162.96|4159.96|4171.16|4168.16|4162.46|4159.46|0
1643404500000|2022-01-28 21:15:00|4163.16|4160.16|4166.56|4163.56|4170.66|4167.66|4162.66|4159.66|0
1643404800000|2022-01-28 21:20:00|4166.66|4163.66|4168.26|4165.26|4169.76|4166.76|4165.76|4162.76|0
1643405100000|2022-01-28 21:25:00|4168.36|4165.36|4169.86|4166.86|4170.46|4167.46|4167.26|4164.26|0
1643405400000|2022-01-28 21:30:00|4169.56|4166.56|4169.26|4166.26|4169.56|4166.56|4167.86|4164.86|0
1643405700000|2022-01-28 21:35:00|4169.56|4166.56|4170.66|4167.66|4170.66|4167.66|4169.06|4166.06|0
1643406000000|2022-01-28 21:40:00|4170.46|4167.46|4171.36|4168.36|4172.06|4169.06|4170.46|4167.46|0
1643406300000|2022-01-28 21:45:00|4171.16|4168.16|4169.96|4166.96|4171.36|4168.36|4169.96|4166.96|0
1643406600000|2022-01-28 21:50:00|4169.76|4166.76|4170.96|4167.96|4171.16|4168.16|4169.06|4166.06|0
1643406900000|2022-01-28 21:55:00|4170.76|4167.76|4169.26|4166.26|4170.96|4167.96|4168.56|4165.56|0
1643583600000|2022-01-30 23:00:00|4168.66|4165.66|4166.26|4163.26|4170.36|4167.36|4164.16|4161.16|0
1643583900000|2022-01-30 23:05:00|4166.56|4163.56|4169.36|4166.36|4171.96|4168.96|4165.86|4162.86|0
1643584200000|2022-01-30 23:10:00|4169.56|4166.56|4164.76|4161.76|4170.06|4167.06|4163.66|4160.66|0
1643584500000|2022-01-30 23:15:00|4164.66|4161.66|4160.86|4157.86|4165.96|4162.96|4158.96|4155.96|0
1643584800000|2022-01-30 23:20:00|4160.76|4157.76|4161.16|4158.16|4162.26|4159.26|4158.56|4155.56|0
1643585100000|2022-01-30 23:25:00|4161.56|4158.56|4165.26|4162.26|4165.26|4162.26|4159.86|4156.86|0
1643585400000|2022-01-30 23:30:00|4165.36|4162.36|4162.76|4159.76|4165.66|4162.66|4161.56|4158.56|0
1643585700000|2022-01-30 23:35:00|4162.66|4159.66|4158.56|4155.56|4162.76|4159.76|4157.86|4154.86|0
1643586000000|2022-01-30 23:40:00|4158.26|4155.26|4157.86|4154.86|4162.56|4159.56|4157.86|4154.86|0
1643586300000|2022-01-30 23:45:00|4157.96|4154.96|4156.36|4153.36|4157.96|4154.96|4153.56|4150.56|0
1643586600000|2022-01-30 23:50:00|4156.66|4153.66|4159.86|4156.86|4160.66|4157.66|4156.06|4153.06|0
1643586900000|2022-01-30 23:55:00|4159.66|4156.66|4162.56|4159.56|4162.56|4159.56|4158.26|4155.26|0
1643587200000|2022-01-31 00:00:00|4162.66|4159.66|4159.66|4156.66|4162.96|4159.96|4156.76|4153.76|0
1643587500000|2022-01-31 00:05:00|4159.56|4156.56|4157.36|4154.36|4160.86|4157.86|4155.96|4152.96|0
1643587800000|2022-01-31 00:10:00|4157.16|4154.16|4162.96|4159.96|4163.46|4160.46|4157.16|4154.16|0
1643588100000|2022-01-31 00:15:00|4162.76|4159.76|4171.56|4169.56|4178.06|4176.06|4162.26|4159.26|1462
1643588400000|2022-01-31 00:20:00|4171.76|4169.76|4168.76|4166.76|4176.56|4174.56|4168.76|4166.76|420
1643588700000|2022-01-31 00:25:00|4169.06|4167.06|4174.26|4172.26|4174.26|4172.26|4169.06|4167.06|276
1643589000000|2022-01-31 00:30:00|4174.06|4172.06|4177.06|4175.06|4177.26|4175.26|4173.76|4171.76|312
1643589300000|2022-01-31 00:35:00|4177.56|4175.56|4175.76|4173.76|4180.56|4178.56|4175.56|4173.56|197
1643589600000|2022-01-31 00:40:00|4175.56|4173.56|4172.76|4170.76|4176.26|4174.26|4171.56|4169.56|92
1643589900000|2022-01-31 00:45:00|4172.56|4170.56|4174.26|4172.26|4175.76|4173.76|4172.26|4170.26|53
1643590200000|2022-01-31 00:50:00|4174.06|4172.06|4173.56|4171.56|4175.26|4173.26|4172.56|4170.56|113
1643590500000|2022-01-31 00:55:00|4173.26|4171.26|4171.06|4169.06|4174.26|4172.26|4170.06|4168.06|45
1643590800000|2022-01-31 01:00:00|4171.26|4169.26|4174.26|4172.26|4177.56|4175.56|4170.76|4168.76|290
1643591100000|2022-01-31 01:05:00|4174.06|4172.06|4178.26|4176.26|4179.76|4177.76|4173.26|4171.26|122
1643591400000|2022-01-31 01:10:00|4177.76|4175.76|4175.06|4173.06|4179.26|4177.26|4174.26|4172.26|203
1643591700000|2022-01-31 01:15:00|4175.56|4173.56|4169.76|4167.76|4175.56|4173.56|4168.76|4166.76|224
1643592000000|2022-01-31 01:20:00|4169.56|4167.56|4170.76|4168.76|4172.06|4170.06|4168.76|4166.76|121
1643592300000|2022-01-31 01:25:00|4170.56|4168.56|4172.26|4170.26|4172.56|4170.56|4169.06|4167.06|152
1643592600000|2022-01-31 01:30:00|4172.06|4170.06|4172.06|4170.06|4173.76|4171.76|4169.76|4167.76|183
1643592900000|2022-01-31 01:35:00|4172.26|4170.26|4169.76|4167.76|4173.56|4171.56|4168.76|4166.76|86
1643593200000|2022-01-31 01:40:00|4169.56|4167.56|4175.56|4173.56|4176.76|4174.76|4169.56|4167.56|89
1643593500000|2022-01-31 01:45:00|4176.06|4174.06|4176.26|4174.26|4178.26|4176.26|4174.06|4172.06|319
1643593800000|2022-01-31 01:50:00|4176.56|4174.56|4175.76|4173.76|4179.06|4177.06|4175.76|4173.76|54
1643594100000|2022-01-31 01:55:00|4176.06|4174.06|4176.06|4174.06|4177.56|4175.56|4174.76|4172.76|64
1643594400000|2022-01-31 02:00:00|4176.26|4174.26|4174.06|4172.06|4176.56|4174.56|4173.56|4171.56|167
1643594700000|2022-01-31 02:05:00|4173.76|4171.76|4174.06|4172.06|4174.26|4172.26|4172.06|4170.06|270
1643595000000|2022-01-31 02:10:00|4174.26|4172.26|4178.06|4176.06|4180.26|4178.26|4174.26|4172.26|136
1643595300000|2022-01-31 02:15:00|4178.26|4176.26|4183.56|4181.56|4184.06|4182.06|4177.76|4175.76|135
1643595600000|2022-01-31 02:20:00|4183.76|4181.76|4182.76|4180.76|4184.06|4182.06|4181.76|4179.76|70
1643595900000|2022-01-31 02:25:00|4183.06|4181.06|4181.76|4179.76|4184.26|4182.26|4181.26|4179.26|94
1643596200000|2022-01-31 02:30:00|4181.56|4179.56|4181.06|4179.06|4183.06|4181.06|4181.06|4179.06|39
1643596500000|2022-01-31 02:35:00|4181.56|4179.56|4180.26|4178.26|4181.56|4179.56|4179.26|4177.26|110
1643596800000|2022-01-31 02:40:00|4180.06|4178.06|4181.06|4179.06|4181.76|4179.76|4180.06|4178.06|30
1643597100000|2022-01-31 02:45:00|4181.26|4179.26|4181.76|4179.76|4182.76|4180.76|4180.76|4178.76|33
1643597400000|2022-01-31 02:50:00|4182.06|4180.06|4184.06|4182.06|4186.26|4184.26|4181.26|4179.26|206
1643597700000|2022-01-31 02:55:00|4183.56|4181.56|4185.56|4183.56|4188.06|4186.06|4183.56|4181.56|343
1643598000000|2022-01-31 03:00:00|4185.26|4183.26|4186.06|4184.06|4186.26|4184.26|4184.06|4182.06|247
1643598300000|2022-01-31 03:05:00|4186.26|4184.26|4185.56|4183.56|4186.76|4184.76|4185.06|4183.06|52
1643598600000|2022-01-31 03:10:00|4185.76|4183.76|4186.06|4184.06|4187.76|4185.76|4185.26|4183.26|67
1643598900000|2022-01-31 03:15:00|4186.26|4184.26|4185.56|4183.56|4187.06|4185.06|4185.06|4183.06|44
1643599200000|2022-01-31 03:20:00|4185.26|4183.26|4186.56|4184.56|4187.76|4185.76|4185.26|4183.26|82
1643599500000|2022-01-31 03:25:00|4186.26|4184.26|4183.76|4181.76|4186.56|4184.56|4183.76|4181.76|116
1643599800000|2022-01-31 03:30:00|4184.06|4182.06|4187.56|4185.56|4188.06|4186.06|4183.76|4181.76|89
1643600100000|2022-01-31 03:35:00|4187.76|4185.76|4190.06|4188.06|4192.56|4190.56|4187.76|4185.76|326
1643600400000|2022-01-31 03:40:00|4190.26|4188.26|4188.26|4186.26|4191.06|4189.06|4188.06|4186.06|110
1643600700000|2022-01-31 03:45:00|4188.06|4186.06|4188.26|4186.26|4189.56|4187.56|4188.06|4186.06|105
1643601000000|2022-01-31 03:50:00|4188.06|4186.06|4187.76|4185.76|4189.26|4187.26|4187.26|4185.26|71
1643601300000|2022-01-31 03:55:00|4188.06|4186.06|4190.06|4188.06|4191.06|4189.06|4187.76|4185.76|153
1643601600000|2022-01-31 04:00:00|4189.56|4187.56|4187.26|4185.26|4189.76|4187.76|4187.06|4185.06|114
1643601900000|2022-01-31 04:05:00|4187.56|4185.56|4187.06|4185.06|4188.76|4186.76|4186.76|4184.76|52
1643602200000|2022-01-31 04:10:00|4186.76|4184.76|4184.76|4182.76|4187.56|4185.56|4184.56|4182.56|276
1643602500000|2022-01-31 04:15:00|4184.56|4182.56|4188.06|4186.06|4188.06|4186.06|4184.56|4182.56|116
1643602800000|2022-01-31 04:20:00|4187.56|4185.56|4187.56|4185.56|4188.06|4186.06|4186.76|4184.76|49
1643603100000|2022-01-31 04:25:00|4187.76|4185.76|4188.56|4186.56|4190.26|4188.26|4187.56|4185.56|69
1643603400000|2022-01-31 04:30:00|4188.06|4186.06|4187.26|4185.26|4189.56|4187.56|4185.56|4183.56|54
1643603700000|2022-01-31 04:35:00|4187.06|4185.06|4187.56|4185.56|4188.06|4186.06|4186.56|4184.56|17
1643604000000|2022-01-31 04:40:00|4188.06|4186.06|4186.76|4184.76|4188.56|4186.56|4186.56|4184.56|102
1643604300000|2022-01-31 04:45:00|4187.06|4185.06|4185.76|4183.76|4187.26|4185.26|4185.56|4183.56|28
1643604600000|2022-01-31 04:50:00|4186.06|4184.06|4185.56|4183.56|4186.26|4184.26|4185.26|4183.26|7
1643604900000|2022-01-31 04:55:00|4186.06|4184.06|4185.56|4183.56|4186.06|4184.06|4184.56|4182.56|100
1643605200000|2022-01-31 05:00:00|4186.06|4184.06|4184.26|4182.26|4186.76|4184.76|4184.06|4182.06|56
1643605500000|2022-01-31 05:05:00|4184.56|4182.56|4180.56|4178.56|4184.76|4182.76|4180.06|4178.06|107
1643605800000|2022-01-31 05:10:00|4181.06|4179.06|4182.26|4180.26|4183.06|4181.06|4181.06|4179.06|152
1643606100000|2022-01-31 05:15:00|4182.56|4180.56|4180.56|4178.56|4183.06|4181.06|4180.06|4178.06|30
1643606400000|2022-01-31 05:20:00|4180.26|4178.26|4183.26|4181.26|4184.06|4182.06|4180.26|4178.26|24
1643606700000|2022-01-31 05:25:00|4183.06|4181.06|4183.56|4181.56|4184.56|4182.56|4182.76|4180.76|43
1643607000000|2022-01-31 05:30:00|4184.06|4182.06|4187.56|4185.56|4187.56|4185.56|4184.06|4182.06|74
1643607300000|2022-01-31 05:35:00|4187.06|4185.06|4190.06|4188.06|4190.56|4188.56|4187.06|4185.06|114
1643607600000|2022-01-31 05:40:00|4189.76|4187.76|4188.56|4186.56|4190.06|4188.06|4188.06|4186.06|39
1643607900000|2022-01-31 05:45:00|4188.26|4186.26|4190.26|4188.26|4191.26|4189.26|4187.56|4185.56|172
1643608200000|2022-01-31 05:50:00|4190.56|4188.56|4192.56|4190.56|4193.26|4191.26|4190.56|4188.56|218
1643608500000|2022-01-31 05:55:00|4193.06|4191.06|4191.26|4189.26|4193.56|4191.56|4191.06|4189.06|328
1643608800000|2022-01-31 06:00:00|4191.56|4189.56|4192.76|4190.76|4192.76|4190.76|4189.56|4187.56|305
1643609100000|2022-01-31 06:05:00|4192.56|4190.56|4194.56|4192.56|4195.56|4193.56|4191.76|4189.76|285
1643609400000|2022-01-31 06:10:00|4194.76|4192.76|4196.06|4194.06|4196.06|4194.06|4193.06|4191.06|254
1643609700000|2022-01-31 06:15:00|4195.56|4193.56|4195.06|4193.06|4195.76|4193.76|4193.56|4191.56|317
1643610000000|2022-01-31 06:20:00|4195.26|4193.26|4200.56|4198.56|4201.06|4199.06|4194.56|4192.56|371
1643610300000|2022-01-31 06:25:00|4201.06|4199.06|4196.76|4194.76|4201.56|4199.56|4196.56|4194.56|231
1643610600000|2022-01-31 06:30:00|4197.06|4195.06|4196.56|4194.56|4197.56|4195.56|4195.56|4193.56|220
1643610900000|2022-01-31 06:35:00|4196.26|4194.26|4195.56|4193.56|4196.56|4194.56|4194.06|4192.06|280
1643611200000|2022-01-31 06:40:00|4194.56|4192.56|4198.06|4196.06|4198.56|4196.56|4194.06|4192.06|540
1643611500000|2022-01-31 06:45:00|4198.76|4196.76|4197.26|4195.26|4199.06|4197.06|4196.06|4194.06|132
1643611800000|2022-01-31 06:50:00|4197.06|4195.06|4194.26|4192.26|4198.56|4196.56|4194.06|4192.06|242
1643612100000|2022-01-31 06:55:00|4194.06|4192.06|4194.56|4192.56|4196.06|4194.06|4194.06|4192.06|229
1643612400000|2022-01-31 07:00:00|4194.31|4192.81|4190.81|4189.31|4194.81|4193.31|4186.31|4184.81|1859
1643612700000|2022-01-31 07:05:00|4191.31|4189.81|4181.81|4180.31|4193.31|4191.81|4181.81|4180.31|2225
1643613000000|2022-01-31 07:10:00|4182.31|4180.81|4190.31|4188.81|4190.31|4188.81|4182.31|4180.81|1432
1643613300000|2022-01-31 07:15:00|4190.01|4188.51|4195.81|4194.31|4196.81|4195.31|4189.81|4188.31|2316
1643613600000|2022-01-31 07:20:00|4196.31|4194.81|4190.51|4189.01|4196.81|4195.31|4189.51|4188.01|1279
1643613900000|2022-01-31 07:25:00|4190.81|4189.31|4195.31|4193.81|4195.81|4194.31|4189.81|4188.31|841
1643614200000|2022-01-31 07:30:00|4194.81|4193.31|4191.81|4190.31|4196.31|4194.81|4190.31|4188.81|1217
1643614500000|2022-01-31 07:35:00|4191.31|4189.81|4189.81|4188.31|4191.31|4189.81|4187.81|4186.31|1527
1643614800000|2022-01-31 07:40:00|4190.01|4188.51|4191.31|4189.81|4192.31|4190.81|4187.81|4186.31|1482
1643615100000|2022-01-31 07:45:00|4191.51|4190.01|4188.31|4186.81|4191.81|4190.31|4186.81|4185.31|855
1643615400000|2022-01-31 07:50:00|4187.81|4186.31|4188.31|4186.81|4190.81|4189.31|4187.81|4186.31|1149
1643615700000|2022-01-31 07:55:00|4188.81|4187.31|4193.81|4192.31|4194.31|4192.81|4188.51|4187.01|2702
1643616000000|2022-01-31 08:00:00|4193.31|4191.81|4178.81|4177.31|4193.31|4191.81|4178.81|4177.31|17131
1643616300000|2022-01-31 08:05:00|4178.31|4176.81|4178.31|4176.81|4181.81|4180.31|4175.31|4173.81|14270
1643616600000|2022-01-31 08:10:00|4177.81|4176.31|4177.31|4175.81|4181.31|4179.81|4175.31|4173.81|10588
1643616900000|2022-01-31 08:15:00|4177.81|4176.31|4176.01|4174.51|4186.31|4184.81|4173.31|4171.81|5445
1643617200000|2022-01-31 08:20:00|4175.81|4174.31|4183.81|4182.31|4189.81|4188.31|4173.01|4171.51|9067
1643617500000|2022-01-31 08:25:00|4182.81|4181.31|4181.31|4179.81|4188.81|4187.31|4178.81|4177.31|5120
1643617800000|2022-01-31 08:30:00|4180.51|4179.01|4185.31|4183.81|4185.31|4183.81|4177.31|4175.81|5216
1643618100000|2022-01-31 08:35:00|4184.81|4183.31|4188.31|4186.81|4189.31|4187.81|4183.31|4181.81|3416
1643618400000|2022-01-31 08:40:00|4188.22|4186.72|4193.22|4191.72|4193.22|4191.72|4184.22|4182.72|6132
1643618700000|2022-01-31 08:45:00|4193.42|4191.92|4195.22|4193.72|4196.22|4194.72|4192.22|4190.72|4448
1643619000000|2022-01-31 08:50:00|4195.72|4194.22|4199.72|4198.22|4200.72|4199.22|4193.22|4191.72|5438
1643619300000|2022-01-31 08:55:00|4200.22|4198.72|4196.22|4194.72|4201.22|4199.72|4194.22|4192.72|7357
1643619600000|2022-01-31 09:00:00|4196.72|4195.22|4197.22|4195.72|4202.22|4200.72|4194.72|4193.22|5939
1643619900000|2022-01-31 09:05:00|4197.72|4196.22|4195.72|4194.22|4198.72|4197.22|4190.22|4188.72|13649
1643620200000|2022-01-31 09:10:00|4196.22|4194.72|4195.72|4194.22|4196.22|4194.72|4192.22|4190.72|5468
1643620500000|2022-01-31 09:15:00|4195.22|4193.72|4193.72|4192.22|4195.72|4194.22|4191.72|4190.22|4673
1643620800000|2022-01-31 09:20:00|4193.92|4192.42|4191.22|4189.72|4195.72|4194.22|4189.22|4187.72|2742
1643621100000|2022-01-31 09:25:00|4190.72|4189.22|4191.72|4190.22|4192.72|4191.22|4188.22|4186.72|3005
1643621400000|2022-01-31 09:30:00|4191.92|4190.42|4189.72|4188.22|4192.72|4191.22|4186.72|4185.22|4588
1643621700000|2022-01-31 09:35:00|4189.42|4187.92|4193.22|4191.72|4193.72|4192.22|4189.22|4187.72|1784
1643622000000|2022-01-31 09:40:00|4192.92|4191.42|4185.92|4184.42|4193.22|4191.72|4185.72|4184.22|3405
1643622300000|2022-01-31 09:45:00|4186.22|4184.72|4188.22|4186.72|4190.22|4188.72|4185.22|4183.72|2853
1643622600000|2022-01-31 09:50:00|4187.72|4186.22|4178.72|4177.22|4188.72|4187.22|4178.72|4177.22|4825
1643622900000|2022-01-31 09:55:00|4178.92|4177.42|4183.22|4181.72|4183.22|4181.72|4176.72|4175.22|3956
1643623200000|2022-01-31 10:00:00|4183.72|4182.22|4181.72|4180.22|4183.92|4182.42|4176.72|4175.22|6790
1643623500000|2022-01-31 10:05:00|4181.92|4180.42|4176.72|4175.22|4182.22|4180.72|4176.22|4174.72|6577
1643623800000|2022-01-31 10:10:00|4176.22|4174.72|4175.72|4174.22|4176.72|4175.22|4171.22|4169.72|5304
1643624100000|2022-01-31 10:15:00|4175.42|4173.92|4177.72|4176.22|4180.22|4178.72|4175.42|4173.92|4646
1643624400000|2022-01-31 10:20:00|4177.22|4175.72|4173.72|4172.22|4177.22|4175.72|4169.22|4167.72|5872
1643624700000|2022-01-31 10:25:00|4174.22|4172.72|4171.72|4170.22|4177.72|4176.22|4170.72|4169.22|4079
1643625000000|2022-01-31 10:30:00|4171.42|4169.92|4166.22|4164.72|4172.72|4171.22|4160.22|4158.72|8306
1643625300000|2022-01-31 10:35:00|4165.72|4164.22|4156.22|4154.72|4166.22|4164.72|4155.72|4154.22|7720
1643625600000|2022-01-31 10:40:00|4155.72|4154.22|4163.22|4161.72|4165.22|4163.72|4153.22|4151.72|10186
1643625900000|2022-01-31 10:45:00|4162.72|4161.22|4162.22|4160.72|4166.22|4164.72|4162.22|4160.72|3561
1643626200000|2022-01-31 10:50:00|4162.72|4161.22|4159.72|4158.22|4163.72|4162.22|4157.72|4156.22|7003
1643626500000|2022-01-31 10:55:00|4159.22|4157.72|4157.72|4156.22|4161.22|4159.72|4156.72|4155.22|6969
1643626800000|2022-01-31 11:00:00|4157.22|4155.72|4155.22|4153.72|4159.72|4158.22|4152.22|4150.72|7153
1643627100000|2022-01-31 11:05:00|4155.72|4154.22|4157.72|4156.22|4159.22|4157.72|4153.22|4151.72|3781
1643627400000|2022-01-31 11:10:00|4157.22|4155.72|4153.92|4152.42|4161.22|4159.72|4152.72|4151.22|9505
1643627700000|2022-01-31 11:15:00|4153.72|4152.22|4155.22|4153.72|4157.72|4156.22|4153.72|4152.22|2838
1643628000000|2022-01-31 11:20:00|4154.72|4153.22|4153.72|4152.22|4158.22|4156.72|4153.22|4151.72|4116
1643628300000|2022-01-31 11:25:00|4153.92|4152.42|4148.22|4146.72|4154.22|4152.72|4142.22|4140.72|11774
1643628600000|2022-01-31 11:30:00|4148.42|4146.92|4148.22|4146.72|4152.22|4150.72|4145.72|4144.22|3923
1643628900000|2022-01-31 11:35:00|4147.92|4146.42|4144.92|4143.42|4149.42|4147.92|4143.72|4142.22|3965
1643629200000|2022-01-31 11:40:00|4145.22|4143.72|4145.22|4143.72|4149.42|4147.92|4143.22|4141.72|3620
1643629500000|2022-01-31 11:45:00|4144.72|4143.22|4144.22|4142.72|4149.22|4147.72|4142.72|4141.22|2875
1643629800000|2022-01-31 11:50:00|4144.42|4142.92|4143.22|4141.72|4149.72|4148.22|4143.22|4141.72|3998
1643630100000|2022-01-31 11:55:00|4143.72|4142.22|4146.72|4145.22|4148.72|4147.22|4143.72|4142.22|2945
1643630400000|2022-01-31 12:00:00|4146.22|4144.72|4139.92|4138.42|4148.72|4147.22|4139.72|4138.22|5702
1643630700000|2022-01-31 12:05:00|4139.72|4138.22|4139.72|4138.22|4142.42|4140.92|4136.72|4135.22|4103
1643631000000|2022-01-31 12:10:00|4139.22|4137.72|4141.22|4139.72|4145.22|4143.72|4139.22|4137.72|2630
1643631300000|2022-01-31 12:15:00|4140.72|4139.22|4143.42|4141.92|4143.42|4141.92|4137.72|4136.22|15528
1643631600000|2022-01-31 12:20:00|4143.72|4142.22|4135.72|4134.22|4143.72|4142.22|4133.92|4132.42|4671
1643631900000|2022-01-31 12:25:00|4135.22|4133.72|4144.72|4143.22|4144.72|4143.22|4135.22|4133.72|5174
1643632200000|2022-01-31 12:30:00|4144.22|4142.72|4146.72|4145.22|4147.22|4145.72|4142.22|4140.72|2319
1643632500000|2022-01-31 12:35:00|4146.92|4145.42|4146.72|4145.22|4150.22|4148.72|4146.22|4144.72|3458
1643632800000|2022-01-31 12:40:00|4147.04|4145.54|4148.54|4147.04|4149.04|4147.54|4144.04|4142.54|2350
1643633100000|2022-01-31 12:45:00|4149.04|4147.54|4152.74|4151.24|4153.54|4152.04|4147.74|4146.24|3992
1643633400000|2022-01-31 12:50:00|4153.04|4151.54|4150.54|4149.04|4153.54|4152.04|4149.54|4148.04|3001
1643633700000|2022-01-31 12:55:00|4151.04|4149.54|4155.54|4154.04|4155.54|4154.04|4150.04|4148.54|1695
1643634000000|2022-01-31 13:00:00|4155.74|4154.24|4150.04|4148.54|4156.04|4154.54|4149.74|4148.24|2972
1643634300000|2022-01-31 13:05:00|4149.54|4148.04|4146.24|4144.74|4149.54|4148.04|4144.04|4142.54|3587
1643634600000|2022-01-31 13:10:00|4146.04|4144.54|4155.54|4154.04|4155.54|4154.04|4146.04|4144.54|3367
1643634900000|2022-01-31 13:15:00|4155.04|4153.54|4150.04|4148.54|4157.04|4155.54|4150.04|4148.54|3835
1643635200000|2022-01-31 13:20:00|4150.54|4149.04|4149.04|4147.54|4152.04|4150.54|4147.54|4146.04|2683
1643635500000|2022-01-31 13:25:00|4148.54|4147.04|4151.54|4150.04|4151.54|4150.04|4146.04|4144.54|1818
1643635800000|2022-01-31 13:30:00|4152.04|4150.54|4155.04|4153.54|4157.54|4156.04|4148.04|4146.54|3279
1643636100000|2022-01-31 13:35:00|4154.54|4153.04|4153.54|4152.04|4155.54|4154.04|4152.04|4150.54|5026
1643636400000|2022-01-31 13:40:00|4153.74|4152.24|4148.54|4147.04|4154.54|4153.04|4147.74|4146.24|2568
1643636700000|2022-01-31 13:45:00|4149.04|4147.54|4147.04|4145.54|4150.54|4149.04|4143.24|4141.74|5764
1643637000000|2022-01-31 13:50:00|4147.54|4146.04|4143.54|4142.04|4148.54|4147.04|4143.04|4141.54|4403
1643637300000|2022-01-31 13:55:00|4144.04|4142.54|4143.04|4141.54|4148.54|4147.04|4143.04|4141.54|6661
1643637600000|2022-01-31 14:00:00|4143.24|4141.74|4143.54|4142.04|4144.54|4143.04|4140.04|4138.54|2651
1643637900000|2022-01-31 14:05:00|4143.24|4141.74|4146.04|4144.54|4146.04|4144.54|4142.54|4141.04|3180
1643638200000|2022-01-31 14:10:00|4145.54|4144.04|4140.04|4138.54|4146.04|4144.54|4140.04|4138.54|3393
1643638500000|2022-01-31 14:15:00|4140.54|4139.04|4143.54|4142.04|4144.74|4143.24|4140.54|4139.04|2597
1643638800000|2022-01-31 14:20:00|4143.04|4141.54|4140.04|4138.54|4144.04|4142.54|4140.04|4138.54|2284
1643639100000|2022-01-31 14:25:00|4140.54|4139.04|4143.04|4141.54|4144.54|4143.04|4140.04|4138.54|3667
1643639400000|2022-01-31 14:30:00|4142.54|4141.04|4151.54|4150.04|4151.74|4150.24|4140.04|4138.54|8862
1643639700000|2022-01-31 14:35:00|4151.04|4149.54|4144.74|4143.24|4151.54|4150.04|4141.74|4140.24|10203
1643640000000|2022-01-31 14:40:00|4145.04|4143.54|4149.04|4147.54|4149.54|4148.04|4144.04|4142.54|4672
1643640300000|2022-01-31 14:45:00|4149.54|4148.04|4145.54|4144.04|4150.54|4149.04|4145.04|4143.54|9866
1643640600000|2022-01-31 14:50:00|4146.04|4144.54|4157.24|4155.74|4157.54|4156.04|4141.54|4140.04|7103
1643640900000|2022-01-31 14:55:00|4157.54|4156.04|4169.54|4168.04|4170.04|4168.54|4155.54|4154.04|11464
1643641200000|2022-01-31 15:00:00|4169.74|4168.24|4174.54|4173.04|4176.24|4174.74|4167.04|4165.54|12754
1643641500000|2022-01-31 15:05:00|4174.04|4172.54|4176.54|4175.04|4176.54|4175.04|4171.04|4169.54|19805
1643641800000|2022-01-31 15:10:00|4176.11|4174.61|4173.61|4172.11|4176.11|4174.61|4170.61|4169.11|6926
1643642100000|2022-01-31 15:15:00|4174.11|4172.61|4172.61|4171.11|4178.61|4177.11|4171.11|4169.61|7873
1643642400000|2022-01-31 15:20:00|4173.11|4171.61|4177.11|4175.61|4180.61|4179.11|4172.11|4170.61|11228
1643642700000|2022-01-31 15:25:00|4176.61|4175.11|4170.61|4169.11|4177.61|4176.11|4170.11|4168.61|6551
1643643000000|2022-01-31 15:30:00|4171.11|4169.61|4171.11|4169.61|4173.61|4172.11|4166.61|4165.11|7752
1643643300000|2022-01-31 15:35:00|4170.81|4169.31|4166.61|4165.11|4174.11|4172.61|4165.11|4163.61|4573
1643643600000|2022-01-31 15:40:00|4166.81|4165.31|4168.11|4166.61|4168.11|4166.61|4161.11|4159.61|7272
1643643900000|2022-01-31 15:45:00|4167.61|4166.11|4167.11|4165.61|4168.31|4166.81|4162.61|4161.11|3652
1643644200000|2022-01-31 15:50:00|4167.61|4166.11|4172.61|4171.11|4173.61|4172.11|4166.11|4164.61|4436
1643644500000|2022-01-31 15:55:00|4173.11|4171.61|4176.61|4175.11|4176.61|4175.11|4169.61|4168.11|4295
1643644800000|2022-01-31 16:00:00|4176.11|4174.61|4176.11|4174.61|4177.11|4175.61|4174.11|4172.61|7865
1643645100000|2022-01-31 16:05:00|4176.31|4174.81|4174.61|4173.11|4177.61|4176.11|4173.61|4172.11|7278
1643645400000|2022-01-31 16:10:00|4175.11|4173.61|4173.11|4171.61|4175.11|4173.61|4171.61|4170.11|10772
1643645700000|2022-01-31 16:15:00|4173.31|4171.81|4168.11|4166.61|4174.11|4172.61|4167.11|4165.61|11118
1643646000000|2022-01-31 16:20:00|4168.31|4166.81|4165.61|4164.11|4170.11|4168.61|4162.11|4160.61|16535
1643646300000|2022-01-31 16:25:00|4165.11|4163.61|4152.61|4151.11|4167.11|4165.61|4150.11|4148.61|64588
1643646600000|2022-01-31 16:30:00|4153.11|4151.61|4174.61|4173.11|4175.61|4174.11|4151.61|4150.11|80181
1643646900000|2022-01-31 16:35:00|4174.11|4172.61|4173.11|4171.61|4180.61|4179.11|4171.11|4169.61|34701
1643647200000|2022-01-31 16:40:00|4173.61|4172.11|4176.11|4174.61|4177.11|4175.61|4170.61|4169.11|15907
1643647500000|2022-01-31 16:45:00|4175.61|4174.11|4181.11|4179.61|4182.11|4180.61|4173.61|4172.11|6873
1643647800000|2022-01-31 16:50:00|4180.61|4179.11|4185.11|4183.61|4187.11|4185.61|4179.61|4178.11|5680
1643648100000|2022-01-31 16:55:00|4184.61|4183.11|4186.61|4185.11|4186.61|4185.11|4182.61|4181.11|19419
1643648400000|2022-01-31 17:00:00|4186.11|4184.61|4182.61|4181.11|4186.61|4185.11|4180.81|4179.31|8958
1643648700000|2022-01-31 17:05:00|4183.11|4181.61|4181.11|4179.61|4185.61|4184.11|4181.11|4179.61|2856
1643649000000|2022-01-31 17:10:00|4181.61|4180.11|4182.61|4181.11|4185.11|4183.61|4181.61|4180.11|1638
1643649300000|2022-01-31 17:15:00|4183.11|4181.61|4188.11|4186.61|4188.11|4186.61|4181.61|4180.11|2484
1643649600000|2022-01-31 17:20:00|4187.61|4186.11|4182.81|4181.31|4187.81|4186.31|4181.11|4179.61|1918
1643649900000|2022-01-31 17:25:00|4182.61|4181.11|4184.61|4183.11|4185.11|4183.61|4181.11|4179.61|1399
1643650200000|2022-01-31 17:30:00|4185.11|4183.61|4182.81|4181.31|4186.11|4184.61|4182.11|4180.61|1748
1643650500000|2022-01-31 17:35:00|4183.11|4181.61|4184.61|4183.11|4185.11|4183.61|4181.81|4180.31|2108
1643650800000|2022-01-31 17:40:00|4184.81|4183.31|4183.31|4181.81|4186.11|4184.61|4183.11|4181.61|1329
1643651100000|2022-01-31 17:45:00|4183.61|4182.11|4186.61|4185.11|4186.61|4185.11|4183.61|4182.11|485
1643651400000|2022-01-31 17:50:00|4186.11|4184.61|4188.61|4187.11|4189.11|4187.61|4185.11|4183.61|1264
1643651700000|2022-01-31 17:55:00|4188.81|4187.31|4189.11|4187.61|4190.11|4188.61|4188.61|4187.11|1011
1643652000000|2022-01-31 18:00:00|4189.31|4187.81|4187.11|4185.61|4189.31|4187.81|4185.61|4184.11|1339
1643652300000|2022-01-31 18:05:00|4186.61|4185.11|4188.11|4186.61|4188.61|4187.11|4186.11|4184.61|770
1643652600000|2022-01-31 18:10:00|4188.61|4187.11|4188.11|4186.61|4188.61|4187.11|4186.11|4184.61|1217
1643652900000|2022-01-31 18:15:00|4187.81|4186.31|4190.11|4188.61|4190.11|4188.61|4186.11|4184.61|528
1643653200000|2022-01-31 18:20:00|4189.61|4188.11|4193.11|4191.61|4193.11|4191.61|4189.11|4187.61|1605
1643653500000|2022-01-31 18:25:00|4192.61|4191.11|4189.11|4187.61|4193.81|4192.31|4188.61|4187.11|1358
1643653800000|2022-01-31 18:30:00|4189.61|4188.11|4187.61|4186.11|4189.81|4188.31|4186.61|4185.11|842
1643654100000|2022-01-31 18:35:00|4188.11|4186.61|4190.11|4188.61|4191.81|4190.31|4186.61|4185.11|609
1643654400000|2022-01-31 18:40:00|4189.81|4188.31|4187.61|4186.11|4192.61|4191.11|4187.61|4186.11|754
1643654700000|2022-01-31 18:45:00|4188.11|4186.61|4189.11|4187.61|4189.61|4188.11|4187.11|4185.61|488
1643655000000|2022-01-31 18:50:00|4188.81|4187.31|4188.11|4186.61|4189.61|4188.11|4187.11|4185.61|429
1643655300000|2022-01-31 18:55:00|4188.31|4186.81|4189.61|4188.11|4189.61|4188.11|4187.81|4186.31|275
1643655600000|2022-01-31 19:00:00|4189.11|4187.61|4188.11|4186.61|4190.61|4189.11|4187.31|4185.81|382
1643655900000|2022-01-31 19:05:00|4188.61|4187.11|4191.61|4190.11|4193.61|4192.11|4188.61|4187.11|468
1643656200000|2022-01-31 19:10:00|4191.81|4190.31|4191.11|4189.61|4193.11|4191.61|4190.61|4189.11|539
1643656500000|2022-01-31 19:15:00|4191.31|4189.81|4192.11|4190.61|4192.11|4190.61|4190.31|4188.81|952
1643656800000|2022-01-31 19:20:00|4191.61|4190.11|4193.11|4191.61|4194.11|4192.61|4190.31|4188.81|834
1643657100000|2022-01-31 19:25:00|4192.61|4191.11|4194.61|4193.11|4194.61|4193.11|4191.61|4190.11|371
1643657400000|2022-01-31 19:30:00|4194.11|4192.61|4194.61|4193.11|4194.61|4193.11|4192.81|4191.31|300
1643657700000|2022-01-31 19:35:00|4195.11|4193.61|4194.11|4192.61|4195.61|4194.11|4193.61|4192.11|322
1643658000000|2022-01-31 19:40:00|4194.61|4193.11|4195.11|4193.61|4195.11|4193.61|4193.61|4192.11|309
1643658300000|2022-01-31 19:45:00|4194.81|4193.31|4192.11|4190.61|4195.61|4194.11|4191.61|4190.11|512
1643658600000|2022-01-31 19:50:00|4192.61|4191.11|4191.11|4189.61|4193.11|4191.61|4190.61|4189.11|457
1643658900000|2022-01-31 19:55:00|4191.61|4190.11|4192.61|4191.11|4193.61|4192.11|4191.11|4189.61|414
1643659200000|2022-01-31 20:00:00|4192.11|4190.61|4194.11|4192.61|4194.61|4193.11|4192.11|4190.61|584
1643659500000|2022-01-31 20:05:00|4194.61|4193.11|4191.31|4189.81|4194.61|4193.11|4191.11|4189.61|1719
1643659800000|2022-01-31 20:10:00|4191.61|4190.11|4184.11|4182.61|4192.61|4191.11|4183.11|4181.61|2168
1643660100000|2022-01-31 20:15:00|4184.31|4182.81|4180.61|4179.11|4185.61|4184.11|4179.61|4178.11|2094
1643660400000|2022-01-31 20:20:00|4180.31|4178.81|4187.61|4186.11|4189.61|4188.11|4180.11|4178.61|1211
1643660700000|2022-01-31 20:25:00|4187.81|4186.31|4186.11|4184.61|4189.61|4188.11|4184.61|4183.11|1346
1643661000000|2022-01-31 20:30:00|4185.81|4184.31|4194.61|4193.11|4195.11|4193.61|4183.61|4182.11|1836
1643661300000|2022-01-31 20:35:00|4195.11|4193.61|4193.61|4192.11|4197.61|4196.11|4192.61|4191.11|2288
1643661600000|2022-01-31 20:40:00|4193.31|4191.81|4194.11|4192.61|4195.81|4194.31|4192.11|4190.61|868
1643661900000|2022-01-31 20:45:00|4194.61|4193.11|4199.11|4197.61|4199.11|4197.61|4193.11|4191.61|1313
1643662200000|2022-01-31 20:50:00|4199.61|4198.11|4205.11|4203.61|4205.61|4204.11|4199.61|4198.11|2976
1643662500000|2022-01-31 20:55:00|4205.31|4203.81|4202.81|4201.31|4210.11|4208.61|4202.11|4200.61|8868
1643662800000|2022-01-31 21:00:00|4202.36|4199.36|4194.46|4191.46|4202.36|4199.36|4192.86|4189.86|32790
1643663100000|2022-01-31 21:05:00|4194.76|4191.76|4198.26|4195.26|4198.96|4195.96|4193.76|4190.76|0
1643663400000|2022-01-31 21:10:00|4198.06|4195.06|4192.16|4189.16|4198.96|4195.96|4191.26|4188.26|0
1643663700000|2022-01-31 21:15:00|4192.36|4189.36|4193.16|4190.16|4194.26|4191.26|4192.16|4189.16|0
1643664000000|2022-01-31 21:20:00|4193.36|4190.36|4193.76|4190.76|4194.26|4191.26|4192.36|4189.36|0
1643664300000|2022-01-31 21:25:00|4193.66|4190.66|4194.06|4191.06|4194.76|4191.76|4193.06|4190.06|0
1643664600000|2022-01-31 21:30:00|4193.86|4190.86|4193.36|4190.36|4194.26|4191.26|4193.06|4190.06|0
1643664900000|2022-01-31 21:35:00|4193.16|4190.16|4192.66|4189.66|4195.46|4192.46|4192.36|4189.36|0
1643665200000|2022-01-31 21:40:00|4192.36|4189.36|4192.66|4189.66|4193.56|4190.56|4192.16|4189.16|0
1643665500000|2022-01-31 21:45:00|4192.86|4189.86|4192.16|4189.16|4193.36|4190.36|4191.66|4188.66|0
1643665800000|2022-01-31 21:50:00|4192.06|4189.06|4191.26|4188.26|4192.16|4189.16|4191.26|4188.26|0
1643666100000|2022-01-31 21:55:00|4191.46|4188.46|4192.66|4189.66|4192.96|4189.96|4191.26|4188.26|0
1643666400000|2022-01-31 22:00:00|4192.06|4189.06|4192.06|4189.06|4193.16|4190.16|4192.06|4189.06|0
1643666700000|2022-01-31 22:05:00|4191.96|4188.96|4191.86|4188.86|4192.06|4189.06|4191.66|4188.66|0
1643667000000|2022-01-31 22:10:00|4191.76|4188.76|4191.96|4188.96|4192.36|4189.36|4191.56|4188.56|0
1643667300000|2022-01-31 22:15:00|4192.06|4189.06|4192.26|4189.26|4192.26|4189.26|4192.06|4189.06|0
1643667600000|2022-01-31 22:20:00|4192.36|4189.36|4192.36|4189.36|4192.76|4189.76|4192.16|4189.16|0
1643667900000|2022-01-31 22:25:00|4192.16|4189.16|4192.66|4189.66|4192.66|4189.66|4192.06|4189.06|0
1643668200000|2022-01-31 22:30:00|4192.76|4189.76|4192.96|4189.96|4193.26|4190.26|4192.36|4189.36|0
1643668500000|2022-01-31 22:35:00|4193.36|4190.36|4194.66|4191.66|4194.66|4191.66|4193.16|4190.16|0
1643668800000|2022-01-31 22:40:00|4194.36|4191.36|4194.26|4191.26|4194.56|4191.56|4193.76|4190.76|0
1643669100000|2022-01-31 22:45:00|4194.16|4191.16|4194.16|4191.16|4194.66|4191.66|4194.06|4191.06|0
1643669400000|2022-01-31 22:50:00|4194.36|4191.36|4193.76|4190.76|4194.36|4191.36|4193.76|4190.76|0
1643669700000|2022-01-31 22:55:00|4193.66|4190.66|4193.36|4190.36|4193.76|4190.76|4193.26|4190.26|0
1643670000000|2022-01-31 23:00:00|4193.76|4190.76|4193.46|4190.46|4196.36|4193.36|4193.06|4190.06|0
1643670300000|2022-01-31 23:05:00|4193.56|4190.56|4196.16|4193.16|4196.56|4193.56|4192.16|4189.16|0
1643670600000|2022-01-31 23:10:00|4196.36|4193.36|4192.36|4189.36|4196.76|4193.76|4192.16|4189.16|0
1643670900000|2022-01-31 23:15:00|4192.56|4189.56|4193.06|4190.06|4194.26|4191.26|4192.56|4189.56|0
1643671200000|2022-01-31 23:20:00|4193.16|4190.16|4194.46|4191.46|4195.36|4192.36|4193.16|4190.16|0
1643671500000|2022-01-31 23:25:00|4194.26|4191.26|4192.86|4189.86|4195.76|4192.76|4191.96|4188.96|0
1643671800000|2022-01-31 23:30:00|4193.16|4190.16|4191.76|4188.76|4193.86|4190.86|4190.26|4187.26|0
1643672100000|2022-01-31 23:35:00|4191.16|4188.16|4193.46|4190.46|4193.66|4190.66|4191.16|4188.16|0
1643672400000|2022-01-31 23:40:00|4193.36|4190.36|4194.06|4191.06|4194.06|4191.06|4192.16|4189.16|0
1643672700000|2022-01-31 23:45:00|4193.86|4190.86|4193.86|4190.86|4194.06|4191.06|4193.36|4190.36|0
1643673000000|2022-01-31 23:50:00|4193.76|4190.76|4193.66|4190.66|4194.66|4191.66|4193.26|4190.26|0
1643673300000|2022-01-31 23:55:00|4193.76|4190.76|4193.86|4190.86|4194.26|4191.26|4193.06|4190.06|0
1643673600000|2022-02-01 00:00:00|4194.06|4191.06|4193.66|4190.66|4194.46|4191.46|4193.26|4190.26|0
1643673900000|2022-02-01 00:05:00|4193.86|4190.86|4192.86|4189.86|4194.46|4191.46|4192.46|4189.46|0
1643674200000|2022-02-01 00:10:00|4193.06|4190.06|4197.26|4194.26|4197.46|4194.46|4192.16|4189.16|0
1643674500000|2022-02-01 00:15:00|4196.96|4193.96|4198.06|4196.06|4202.86|4200.86|4195.86|4193.86|420
1643674800000|2022-02-01 00:20:00|4198.36|4196.36|4199.86|4197.86|4199.86|4197.86|4197.36|4195.36|273
1643675100000|2022-02-01 00:25:00|4199.56|4197.56|4198.86|4196.86|4200.36|4198.36|4198.06|4196.06|181
1643675400000|2022-02-01 00:30:00|4199.06|4197.06|4198.56|4196.56|4199.86|4197.86|4197.36|4195.36|170
1643675700000|2022-02-01 00:35:00|4198.86|4196.86|4198.36|4196.36|4199.36|4197.36|4197.56|4195.56|111
1643676000000|2022-02-01 00:40:00|4198.06|4196.06|4197.86|4195.86|4198.36|4196.36|4196.86|4194.86|134
1643676300000|2022-02-01 00:45:00|4198.36|4196.36|4201.86|4199.86|4202.36|4200.36|4198.36|4196.36|166
1643676600000|2022-02-01 00:50:00|4202.06|4200.06|4201.56|4199.56|4203.36|4201.36|4201.56|4199.56|59
1643676900000|2022-02-01 00:55:00|4201.86|4199.86|4203.06|4201.06|4203.56|4201.56|4201.86|4199.86|104
1643677200000|2022-02-01 01:00:00|4202.86|4200.86|4201.86|4199.86|4203.56|4201.56|4199.36|4197.36|174
1643677500000|2022-02-01 01:05:00|4201.36|4199.36|4199.36|4197.36|4202.36|4200.36|4199.06|4197.06|88
1643677800000|2022-02-01 01:10:00|4199.86|4197.86|4202.56|4200.56|4203.06|4201.06|4199.86|4197.86|96
1643678100000|2022-02-01 01:15:00|4202.36|4200.36|4204.36|4202.36|4204.36|4202.36|4201.86|4199.86|154
1643678400000|2022-02-01 01:20:00|4204.06|4202.06|4201.36|4199.36|4204.36|4202.36|4199.86|4197.86|186
1643678700000|2022-02-01 01:25:00|4200.86|4198.86|4199.86|4197.86|4201.36|4199.36|4198.06|4196.06|178
1643679000000|2022-02-01 01:30:00|4200.06|4198.06|4196.36|4194.36|4200.06|4198.06|4195.56|4193.56|195
1643679300000|2022-02-01 01:35:00|4196.56|4194.56|4196.86|4194.86|4199.36|4197.36|4195.86|4193.86|299
1643679600000|2022-02-01 01:40:00|4196.36|4194.36|4194.36|4192.36|4197.86|4195.86|4194.06|4192.06|133
1643679900000|2022-02-01 01:45:00|4194.86|4192.86|4188.86|4186.86|4195.86|4193.86|4188.86|4186.86|309
1643680200000|2022-02-01 01:50:00|4188.56|4186.56|4183.86|4181.86|4188.86|4186.86|4183.36|4181.36|267
1643680500000|2022-02-01 01:55:00|4183.56|4181.56|4186.36|4184.36|4187.06|4185.06|4183.36|4181.36|188
1643680800000|2022-02-01 02:00:00|4186.56|4184.56|4186.06|4184.06|4188.36|4186.36|4185.36|4183.36|147
1643681100000|2022-02-01 02:05:00|4186.36|4184.36|4185.36|4183.36|4186.86|4184.86|4183.36|4181.36|81
1643681400000|2022-02-01 02:10:00|4185.56|4183.56|4187.86|4185.86|4189.86|4187.86|4185.56|4183.56|178
1643681700000|2022-02-01 02:15:00|4188.06|4186.06|4189.86|4187.86|4190.36|4188.36|4187.86|4185.86|59
1643682000000|2022-02-01 02:20:00|4189.36|4187.36|4192.36|4190.36|4192.36|4190.36|4188.36|4186.36|67
1643682300000|2022-02-01 02:25:00|4192.06|4190.06|4192.36|4190.36|4192.36|4190.36|4191.36|4189.36|56
1643682600000|2022-02-01 02:30:00|4191.86|4189.86|4188.86|4186.86|4192.36|4190.36|4187.36|4185.36|333
1643682900000|2022-02-01 02:35:00|4188.36|4186.36|4191.86|4189.86|4192.56|4190.56|4186.86|4184.86|194
1643683200000|2022-02-01 02:40:00|4191.56|4189.56|4190.86|4188.86|4191.86|4189.86|4189.06|4187.06|54
1643683500000|2022-02-01 02:45:00|4190.56|4188.56|4192.86|4190.86|4193.06|4191.06|4190.06|4188.06|59
1643683800000|2022-02-01 02:50:00|4193.06|4191.06|4190.36|4188.36|4193.06|4191.06|4190.36|4188.36|65
1643684100000|2022-02-01 02:55:00|4190.06|4188.06|4191.36|4189.36|4192.36|4190.36|4189.86|4187.86|84
1643684400000|2022-02-01 03:00:00|4191.56|4189.56|4191.36|4189.36|4191.86|4189.86|4190.36|4188.36|32
1643684700000|2022-02-01 03:05:00|4190.86|4188.86|4190.86|4188.86|4192.36|4190.36|4190.36|4188.36|74
1643685000000|2022-02-01 03:10:00|4190.56|4188.56|4191.56|4189.56|4192.36|4190.36|4190.56|4188.56|39
1643685300000|2022-02-01 03:15:00|4191.86|4189.86|4192.86|4190.86|4193.36|4191.36|4190.06|4188.06|173
1643685600000|2022-02-01 03:20:00|4192.56|4190.56|4196.56|4194.56|4197.36|4195.36|4192.56|4190.56|128
1643685900000|2022-02-01 03:25:00|4196.36|4194.36|4194.86|4192.86|4198.36|4196.36|4193.86|4191.86|107
1643686200000|2022-02-01 03:30:00|4195.36|4193.36|4192.86|4190.86|4196.06|4194.06|4192.56|4190.56|204
1643686500000|2022-02-01 03:35:00|4193.06|4191.06|4192.36|4190.36|4193.36|4191.36|4190.36|4188.36|338
1643686800000|2022-02-01 03:40:00|4191.86|4189.86|4192.36|4190.36|4192.86|4190.86|4191.36|4189.36|51
1643687100000|2022-02-01 03:45:00|4192.56|4190.56|4193.56|4191.56|4194.06|4192.06|4192.06|4190.06|28
1643687400000|2022-02-01 03:50:00|4193.86|4191.86|4196.06|4194.06|4196.86|4194.86|4193.86|4191.86|52
1643687700000|2022-02-01 03:55:00|4196.36|4194.36|4196.06|4194.06|4196.86|4194.86|4194.86|4192.86|92
1643688000000|2022-02-01 04:00:00|4195.86|4193.86|4193.86|4191.86|4197.36|4195.36|4193.86|4191.86|56
1643688300000|2022-02-01 04:05:00|4193.36|4191.36|4190.86|4188.86|4193.86|4191.86|4190.86|4188.86|61
1643688600000|2022-02-01 04:10:00|4189.86|4187.86|4191.36|4189.36|4191.86|4189.86|4189.06|4187.06|109
1643688900000|2022-02-01 04:15:00|4191.56|4189.56|4194.56|4192.56|4195.06|4193.06|4191.56|4189.56|39
1643689200000|2022-02-01 04:20:00|4194.86|4192.86|4197.06|4195.06|4197.36|4195.36|4194.86|4192.86|40
1643689500000|2022-02-01 04:25:00|4196.86|4194.86|4196.56|4194.56|4197.36|4195.36|4195.06|4193.06|38
1643689800000|2022-02-01 04:30:00|4196.86|4194.86|4195.36|4193.36|4197.36|4195.36|4195.36|4193.36|35
1643690100000|2022-02-01 04:35:00|4195.56|4193.56|4195.86|4193.86|4196.56|4194.56|4194.56|4192.56|23
1643690400000|2022-02-01 04:40:00|4194.86|4192.86|4195.86|4193.86|4195.86|4193.86|4194.36|4192.36|18
1643690700000|2022-02-01 04:45:00|4196.06|4194.06|4194.36|4192.36|4196.06|4194.06|4194.36|4192.36|59
1643691000000|2022-02-01 04:50:00|4194.56|4192.56|4195.86|4193.86|4196.36|4194.36|4194.36|4192.36|47
1643691300000|2022-02-01 04:55:00|4195.56|4193.56|4197.86|4195.86|4198.06|4196.06|4194.36|4192.36|57
1643691600000|2022-02-01 05:00:00|4197.36|4195.36|4198.36|4196.36|4199.36|4197.36|4197.36|4195.36|71
1643691900000|2022-02-01 05:05:00|4198.86|4196.86|4194.86|4192.86|4198.86|4196.86|4194.86|4192.86|105
1643692200000|2022-02-01 05:10:00|4195.06|4193.06|4197.86|4195.86|4197.86|4195.86|4195.06|4193.06|46
1643692500000|2022-02-01 05:15:00|4197.56|4195.56|4197.56|4195.56|4198.36|4196.36|4197.06|4195.06|23
1643692800000|2022-02-01 05:20:00|4197.36|4195.36|4197.06|4195.06|4199.06|4197.06|4196.86|4194.86|31
1643693100000|2022-02-01 05:25:00|4197.36|4195.36|4197.56|4195.56|4197.86|4195.86|4196.06|4194.06|14
1643693400000|2022-02-01 05:30:00|4197.36|4195.36|4197.86|4195.86|4198.56|4196.56|4196.56|4194.56|68
1643693700000|2022-02-01 05:35:00|4198.36|4196.36|4197.06|4195.06|4198.86|4196.86|4196.86|4194.86|25
1643694000000|2022-02-01 05:40:00|4196.86|4194.86|4195.86|4193.86|4197.06|4195.06|4195.86|4193.86|12
1643694300000|2022-02-01 05:45:00|4195.36|4193.36|4196.56|4194.56|4196.86|4194.86|4195.36|4193.36|26
1643694600000|2022-02-01 05:50:00|4196.86|4194.86|4197.36|4195.36|4198.36|4196.36|4196.86|4194.86|57
1643694900000|2022-02-01 05:55:00|4197.86|4195.86|4199.36|4197.36|4199.86|4197.86|4197.86|4195.86|152
1643695200000|2022-02-01 06:00:00|4198.36|4196.36|4199.36|4197.36|4200.86|4198.86|4198.36|4196.36|118
1643695500000|2022-02-01 06:05:00|4199.56|4197.56|4199.56|4197.56|4199.86|4197.86|4198.86|4196.86|25
1643695800000|2022-02-01 06:10:00|4199.36|4197.36|4197.56|4195.56|4199.56|4197.56|4196.86|4194.86|46
1643696100000|2022-02-01 06:15:00|4197.86|4195.86|4196.36|4194.36|4198.36|4196.36|4195.86|4193.86|34
1643696400000|2022-02-01 06:20:00|4195.86|4193.86|4195.36|4193.36|4196.56|4194.56|4194.86|4192.86|32
1643696700000|2022-02-01 06:25:00|4196.06|4194.06|4196.36|4194.36|4196.86|4194.86|4195.86|4193.86|66
1643697000000|2022-02-01 06:30:00|4196.56|4194.56|4194.86|4192.86|4197.06|4195.06|4194.36|4192.36|91
1643697300000|2022-02-01 06:35:00|4195.06|4193.06|4197.36|4195.36|4197.36|4195.36|4194.86|4192.86|37
1643697600000|2022-02-01 06:40:00|4197.56|4195.56|4196.36|4194.36|4197.56|4195.56|4194.86|4192.86|248
1643697900000|2022-02-01 06:45:00|4196.86|4194.86|4195.86|4193.86|4196.86|4194.86|4193.86|4191.86|307
1643698200000|2022-02-01 06:50:00|4195.56|4193.56|4196.86|4194.86|4197.36|4195.36|4195.36|4193.36|88
1643698500000|2022-02-01 06:55:00|4197.36|4195.36|4197.86|4195.86|4197.86|4195.86|4195.86|4193.86|166
1643698800000|2022-02-01 07:00:00|4197.61|4196.11|4199.61|4198.11|4201.11|4199.61|4192.61|4191.11|1349
1643699100000|2022-02-01 07:05:00|4199.31|4197.81|4203.11|4201.61|4203.61|4202.11|4199.31|4197.81|819
1643699400000|2022-02-01 07:10:00|4203.61|4202.11|4208.11|4206.61|4210.11|4208.61|4203.31|4201.81|1376
1643699700000|2022-02-01 07:15:00|4208.61|4207.11|4209.11|4207.61|4209.31|4207.81|4207.61|4206.11|1005
1643700000000|2022-02-01 07:20:00|4208.61|4207.11|4210.61|4209.11|4210.61|4209.11|4207.61|4206.11|1191
1643700300000|2022-02-01 07:25:00|4211.11|4209.61|4208.11|4206.61|4212.81|4211.31|4207.81|4206.31|1997
1643700600000|2022-02-01 07:30:00|4208.31|4206.81|4204.81|4203.31|4209.11|4207.61|4204.81|4203.31|1119
1643700900000|2022-02-01 07:35:00|4204.61|4203.11|4206.11|4204.61|4207.11|4205.61|4204.11|4202.61|1097
1643701200000|2022-02-01 07:40:00|4206.31|4204.81|4207.61|4206.11|4207.61|4206.11|4204.61|4203.11|732
1643701500000|2022-02-01 07:45:00|4208.11|4206.61|4207.11|4205.61|4208.11|4206.61|4205.11|4203.61|839
1643701800000|2022-02-01 07:50:00|4207.61|4206.11|4201.11|4199.61|4207.61|4206.11|4200.11|4198.61|1477
1643702100000|2022-02-01 07:55:00|4200.61|4199.11|4205.61|4204.11|4206.11|4204.61|4200.61|4199.11|2133
1643702400000|2022-02-01 08:00:00|4204.61|4203.11|4217.11|4215.61|4219.11|4217.61|4203.11|4201.61|22935
1643702700000|2022-02-01 08:05:00|4218.11|4216.61|4229.11|4227.61|4229.61|4228.11|4215.61|4214.11|17372
1643703000000|2022-02-01 08:10:00|4229.61|4228.11|4232.11|4230.61|4234.11|4232.61|4229.61|4228.11|14409
1643703300000|2022-02-01 08:15:00|4232.61|4231.11|4223.11|4221.61|4233.61|4232.11|4222.61|4221.11|9920
1643703600000|2022-02-01 08:20:00|4223.61|4222.11|4224.11|4222.61|4228.61|4227.11|4222.61|4221.11|6014
1643703900000|2022-02-01 08:25:00|4223.61|4222.11|4221.61|4220.11|4227.61|4226.11|4221.61|4220.11|8022
1643704200000|2022-02-01 08:30:00|4222.11|4220.61|4222.11|4220.61|4227.61|4226.11|4221.11|4219.61|6907
1643704500000|2022-02-01 08:35:00|4221.61|4220.11|4225.61|4224.11|4225.61|4224.11|4220.81|4219.31|5164
1643704800000|2022-02-01 08:40:00|4225.63|4224.13|4230.13|4228.63|4231.13|4229.63|4224.63|4223.13|5537
1643705100000|2022-02-01 08:45:00|4229.13|4227.63|4232.33|4230.83|4234.13|4232.63|4229.13|4227.63|4754
1643705400000|2022-02-01 08:50:00|4232.13|4230.63|4228.13|4226.63|4232.13|4230.63|4225.63|4224.13|5667
1643705700000|2022-02-01 08:55:00|4228.33|4226.83|4229.13|4227.63|4231.13|4229.63|4224.63|4223.13|5247
1643706000000|2022-02-01 09:00:00|4228.63|4227.13|4227.63|4226.13|4233.13|4231.63|4224.13|4222.63|6766
1643706300000|2022-02-01 09:05:00|4227.83|4226.33|4219.13|4217.63|4228.63|4227.13|4218.13|4216.63|6715
1643706600000|2022-02-01 09:10:00|4219.63|4218.13|4221.13|4219.63|4223.83|4222.33|4217.83|4216.33|7999
1643706900000|2022-02-01 09:15:00|4220.13|4218.63|4220.63|4219.13|4224.63|4223.13|4219.63|4218.13|3268
1643707200000|2022-02-01 09:20:00|4221.13|4219.63|4209.13|4207.63|4222.13|4220.63|4208.13|4206.63|11841
1643707500000|2022-02-01 09:25:00|4208.63|4207.13|4201.63|4200.13|4214.13|4212.63|4201.13|4199.63|6955
1643707800000|2022-02-01 09:30:00|4201.33|4199.83|4201.13|4199.63|4204.63|4203.13|4199.13|4197.63|10276
1643708100000|2022-02-01 09:35:00|4201.63|4200.13|4204.83|4203.33|4208.13|4206.63|4200.13|4198.63|3925
1643708400000|2022-02-01 09:40:00|4204.63|4203.13|4198.13|4196.63|4205.63|4204.13|4197.13|4195.63|7185
1643708700000|2022-02-01 09:45:00|4198.63|4197.13|4198.63|4197.13|4200.13|4198.63|4194.13|4192.63|9249
1643709000000|2022-02-01 09:50:00|4198.13|4196.63|4201.83|4200.33|4203.13|4201.63|4195.63|4194.13|6792
1643709300000|2022-02-01 09:55:00|4202.13|4200.63|4204.13|4202.63|4205.13|4203.63|4200.83|4199.33|3057
1643709600000|2022-02-01 10:00:00|4203.83|4202.33|4212.13|4210.63|4212.13|4210.63|4203.13|4201.63|3176
1643709900000|2022-02-01 10:05:00|4211.63|4210.13|4213.63|4212.13|4215.13|4213.63|4210.13|4208.63|4204
1643710200000|2022-02-01 10:10:00|4213.13|4211.63|4210.63|4209.13|4215.13|4213.63|4208.63|4207.13|2877
1643710500000|2022-02-01 10:15:00|4210.13|4208.63|4210.13|4208.63|4214.13|4212.63|4208.63|4207.13|2690
1643710800000|2022-02-01 10:20:00|4210.63|4209.13|4205.33|4203.83|4212.63|4211.13|4203.63|4202.13|5239
1643711100000|2022-02-01 10:25:00|4205.63|4204.13|4208.63|4207.13|4211.13|4209.63|4205.63|4204.13|2053
1643711400000|2022-02-01 10:30:00|4208.13|4206.63|4211.13|4209.63|4212.33|4210.83|4204.63|4203.13|1704
1643711700000|2022-02-01 10:35:00|4211.33|4209.83|4214.63|4213.13|4215.63|4214.13|4209.83|4208.33|2037
1643712000000|2022-02-01 10:40:00|4214.13|4212.63|4213.63|4212.13|4216.13|4214.63|4213.63|4212.13|2304
1643712300000|2022-02-01 10:45:00|4214.13|4212.63|4214.13|4212.63|4215.13|4213.63|4213.13|4211.63|3237
1643712600000|2022-02-01 10:50:00|4214.33|4212.83|4210.13|4208.63|4215.13|4213.63|4208.63|4207.13|3503
1643712900000|2022-02-01 10:55:00|4209.83|4208.33|4209.63|4208.13|4212.63|4211.13|4209.13|4207.63|5575
1643713200000|2022-02-01 11:00:00|4209.13|4207.63|4214.63|4213.13|4217.63|4216.13|4209.13|4207.63|3529
1643713500000|2022-02-01 11:05:00|4215.13|4213.63|4217.63|4216.13|4218.63|4217.13|4214.63|4213.13|1577
1643713800000|2022-02-01 11:10:00|4217.83|4216.33|4215.63|4214.13|4220.13|4218.63|4213.13|4211.63|6326
1643714100000|2022-02-01 11:15:00|4215.83|4214.33|4212.63|4211.13|4217.13|4215.63|4211.13|4209.63|3340
1643714400000|2022-02-01 11:20:00|4213.63|4212.13|4216.63|4215.13|4217.13|4215.63|4213.33|4211.83|2694
1643714700000|2022-02-01 11:25:00|4215.63|4214.13|4214.63|4213.13|4216.63|4215.13|4213.63|4212.13|2712
1643715000000|2022-02-01 11:30:00|4215.13|4213.63|4217.63|4216.13|4218.13|4216.63|4215.13|4213.63|4063
1643715300000|2022-02-01 11:35:00|4218.13|4216.63|4217.13|4215.63|4219.13|4217.63|4217.13|4215.63|1691
1643715600000|2022-02-01 11:40:00|4217.63|4216.13|4214.63|4213.13|4218.63|4217.13|4214.63|4213.13|2489
1643715900000|2022-02-01 11:45:00|4215.13|4213.63|4216.63|4215.13|4217.63|4216.13|4213.13|4211.63|2540
1643716200000|2022-02-01 11:50:00|4217.13|4215.63|4216.13|4214.63|4218.63|4217.13|4216.13|4214.63|1957
1643716500000|2022-02-01 11:55:00|4216.33|4214.83|4217.13|4215.63|4220.13|4218.63|4215.63|4214.13|3756
1643716800000|2022-02-01 12:00:00|4217.63|4216.13|4215.63|4214.13|4218.63|4217.13|4215.13|4213.63|2245
1643717100000|2022-02-01 12:05:00|4215.13|4213.63|4217.63|4216.13|4219.63|4218.13|4214.63|4213.13|1783
1643717400000|2022-02-01 12:10:00|4218.13|4216.63|4218.63|4217.13|4219.13|4217.63|4217.13|4215.63|1535
1643717700000|2022-02-01 12:15:00|4218.83|4217.33|4217.13|4215.63|4220.13|4218.63|4216.63|4215.13|1626
1643718000000|2022-02-01 12:20:00|4217.33|4215.83|4219.63|4218.13|4220.63|4219.13|4217.13|4215.63|1000
1643718300000|2022-02-01 12:25:00|4219.13|4217.63|4222.13|4220.63|4222.13|4220.63|4218.63|4217.13|1645
1643718600000|2022-02-01 12:30:00|4221.63|4220.13|4221.63|4220.13|4222.13|4220.63|4219.33|4217.83|1371
1643718900000|2022-02-01 12:35:00|4222.13|4220.63|4223.13|4221.63|4223.63|4222.13|4221.13|4219.63|2023
1643719200000|2022-02-01 12:40:00|4223.21|4221.71|4223.21|4221.71|4223.71|4222.21|4222.21|4220.71|1617
1643719500000|2022-02-01 12:45:00|4222.71|4221.21|4224.71|4223.21|4225.21|4223.71|4221.71|4220.21|1658
1643719800000|2022-02-01 12:50:00|4224.41|4222.91|4225.71|4224.21|4226.21|4224.71|4224.21|4222.71|1772
1643720100000|2022-02-01 12:55:00|4225.91|4224.41|4226.21|4224.71|4227.21|4225.71|4225.71|4224.21|1849
1643720400000|2022-02-01 13:00:00|4225.71|4224.21|4226.21|4224.71|4227.21|4225.71|4224.71|4223.21|2747
1643720700000|2022-02-01 13:05:00|4226.71|4225.21|4226.71|4225.21|4227.21|4225.71|4225.21|4223.71|5116
1643721000000|2022-02-01 13:10:00|4227.21|4225.71|4228.71|4227.21|4229.21|4227.71|4226.41|4224.91|2168
1643721300000|2022-02-01 13:15:00|4229.21|4227.71|4230.71|4229.21|4230.71|4229.21|4229.21|4227.71|8581
1643721600000|2022-02-01 13:20:00|4230.21|4228.71|4230.71|4229.21|4232.21|4230.71|4229.71|4228.21|4032
1643721900000|2022-02-01 13:25:00|4230.21|4228.71|4227.21|4225.71|4231.21|4229.71|4226.41|4224.91|2724
1643722200000|2022-02-01 13:30:00|4227.71|4226.21|4221.71|4220.21|4228.21|4226.71|4221.71|4220.21|3514
1643722500000|2022-02-01 13:35:00|4222.21|4220.71|4225.21|4223.71|4225.71|4224.21|4220.21|4218.71|3299
1643722800000|2022-02-01 13:40:00|4225.71|4224.21|4227.21|4225.71|4227.21|4225.71|4225.21|4223.71|1720
1643723100000|2022-02-01 13:45:00|4226.91|4225.41|4226.71|4225.21|4227.21|4225.71|4224.71|4223.21|1844
1643723400000|2022-02-01 13:50:00|4226.21|4224.71|4227.71|4226.21|4228.21|4226.71|4225.71|4224.21|6185
1643723700000|2022-02-01 13:55:00|4227.91|4226.41|4230.21|4228.71|4230.21|4228.71|4227.71|4226.21|1680
1643724000000|2022-02-01 14:00:00|4230.71|4229.21|4228.71|4227.21|4232.71|4231.21|4228.71|4227.21|2506
1643724300000|2022-02-01 14:05:00|4228.21|4226.71|4228.21|4226.71|4229.71|4228.21|4227.21|4225.71|1763
1643724600000|2022-02-01 14:10:00|4228.71|4227.21|4230.71|4229.21|4231.71|4230.21|4228.71|4227.21|8180
1643724900000|2022-02-01 14:15:00|4230.91|4229.41|4228.21|4226.71|4231.21|4229.71|4228.21|4226.71|3441
1643725200000|2022-02-01 14:20:00|4228.71|4227.21|4228.71|4227.21|4229.71|4228.21|4226.71|4225.21|4181
1643725500000|2022-02-01 14:25:00|4228.91|4227.41|4232.21|4230.71|4232.71|4231.21|4228.91|4227.41|2833
1643725800000|2022-02-01 14:30:00|4231.91|4230.41|4230.21|4228.71|4231.91|4230.41|4224.21|4222.71|9457
1643726100000|2022-02-01 14:35:00|4229.21|4227.71|4228.71|4227.21|4231.71|4230.21|4226.71|4225.21|6493
1643726400000|2022-02-01 14:40:00|4228.21|4226.71|4215.21|4213.71|4230.71|4229.21|4214.71|4213.21|9626
1643726700000|2022-02-01 14:45:00|4214.71|4213.21|4220.71|4219.21|4222.21|4220.71|4214.71|4213.21|7715
1643727000000|2022-02-01 14:50:00|4220.41|4218.91|4219.71|4218.21|4224.71|4223.21|4219.21|4217.71|4784
1643727300000|2022-02-01 14:55:00|4220.21|4218.71|4222.91|4221.41|4224.21|4222.71|4218.41|4216.91|5782
1643727600000|2022-02-01 15:00:00|4223.21|4221.71|4205.91|4204.41|4223.41|4221.91|4205.71|4204.21|15054
1643727900000|2022-02-01 15:05:00|4206.21|4204.71|4208.71|4207.21|4212.21|4210.71|4202.21|4200.71|9771
1643728200000|2022-02-01 15:10:00|4208.73|4207.23|4213.23|4211.73|4214.73|4213.23|4205.23|4203.73|7751
1643728500000|2022-02-01 15:15:00|4213.73|4212.23|4210.93|4209.43|4215.23|4213.73|4209.73|4208.23|6525
1643728800000|2022-02-01 15:20:00|4210.73|4209.23|4220.23|4218.73|4220.23|4218.73|4210.73|4209.23|6516
1643729100000|2022-02-01 15:25:00|4219.73|4218.23|4210.23|4208.73|4221.23|4219.73|4209.73|4208.23|9141
1643729400000|2022-02-01 15:30:00|4209.93|4208.43|4213.23|4211.73|4218.23|4216.73|4209.73|4208.23|4977
1643729700000|2022-02-01 15:35:00|4213.73|4212.23|4214.73|4213.23|4217.73|4216.23|4211.23|4209.73|4043
1643730000000|2022-02-01 15:40:00|4214.93|4213.43|4209.23|4207.73|4217.93|4216.43|4207.43|4205.93|10340
1643730300000|2022-02-01 15:45:00|4208.93|4207.43|4208.73|4207.23|4212.73|4211.23|4207.73|4206.23|5728
1643730600000|2022-02-01 15:50:00|4208.43|4206.93|4211.73|4210.23|4213.23|4211.73|4207.73|4206.23|5073
1643730900000|2022-02-01 15:55:00|4212.23|4210.73|4219.73|4218.23|4219.73|4218.23|4212.23|4210.73|7913
1643731200000|2022-02-01 16:00:00|4219.23|4217.73|4218.23|4216.73|4222.73|4221.23|4217.73|4216.23|7794
1643731500000|2022-02-01 16:05:00|4218.73|4217.23|4223.73|4222.23|4224.23|4222.73|4218.73|4217.23|4348
1643731800000|2022-02-01 16:10:00|4223.93|4222.43|4226.23|4224.73|4227.23|4225.73|4222.23|4220.73|6398
1643732100000|2022-02-01 16:15:00|4225.73|4224.23|4223.23|4221.73|4227.23|4225.73|4222.23|4220.73|5415
1643732400000|2022-02-01 16:20:00|4223.73|4222.23|4219.43|4217.93|4225.23|4223.73|4217.73|4216.23|8455
1643732700000|2022-02-01 16:25:00|4219.73|4218.23|4214.23|4212.73|4221.23|4219.73|4213.73|4212.23|19553
1643733000000|2022-02-01 16:30:00|4215.23|4213.73|4225.93|4224.43|4225.93|4224.43|4211.73|4210.23|39860
1643733300000|2022-02-01 16:35:00|4225.73|4224.23|4221.73|4220.23|4229.23|4227.73|4221.23|4219.73|26867
1643733600000|2022-02-01 16:40:00|4222.23|4220.73|4222.23|4220.73|4224.73|4223.23|4220.73|4219.23|9192
1643733900000|2022-02-01 16:45:00|4221.93|4220.43|4223.73|4222.23|4226.73|4225.23|4221.73|4220.23|4148
1643734200000|2022-02-01 16:50:00|4223.23|4221.73|4225.73|4224.23|4226.23|4224.73|4222.23|4220.73|2369
1643734500000|2022-02-01 16:55:00|4226.23|4224.73|4227.23|4225.73|4229.23|4227.73|4224.93|4223.43|2430
1643734800000|2022-02-01 17:00:00|4227.43|4225.93|4223.73|4222.23|4229.23|4227.73|4223.23|4221.73|5177
1643735100000|2022-02-01 17:05:00|4224.23|4222.73|4223.73|4222.23|4225.73|4224.23|4221.93|4220.43|3329
1643735400000|2022-02-01 17:10:00|4223.43|4221.93|4219.73|4218.23|4223.73|4222.23|4218.23|4216.73|2085
1643735700000|2022-02-01 17:15:00|4219.93|4218.43|4222.43|4220.93|4222.73|4221.23|4219.73|4218.23|2934
1643736000000|2022-02-01 17:20:00|4222.73|4221.23|4221.23|4219.73|4223.23|4221.73|4219.23|4217.73|1785
1643736300000|2022-02-01 17:25:00|4220.73|4219.23|4220.23|4218.73|4221.73|4220.23|4216.73|4215.23|1124
1643736600000|2022-02-01 17:30:00|4220.73|4219.23|4214.43|4212.93|4220.73|4219.23|4214.23|4212.73|1264
1643736900000|2022-02-01 17:35:00|4214.73|4213.23|4220.73|4219.23|4222.23|4220.73|4214.73|4213.23|1601
1643737200000|2022-02-01 17:40:00|4220.23|4218.73|4220.23|4218.73|4223.73|4222.23|4219.23|4217.73|1196
1643737500000|2022-02-01 17:45:00|4220.73|4219.23|4219.73|4218.23|4221.23|4219.73|4217.73|4216.23|1057
1643737800000|2022-02-01 17:50:00|4219.43|4217.93|4221.23|4219.73|4221.73|4220.23|4219.23|4217.73|1766
1643738100000|2022-02-01 17:55:00|4221.43|4219.93|4224.73|4223.23|4225.23|4223.73|4221.23|4219.73|899
1643738400000|2022-02-01 18:00:00|4224.23|4222.73|4221.73|4220.23|4224.73|4223.23|4221.23|4219.73|913
1643738700000|2022-02-01 18:05:00|4221.23|4219.73|4221.23|4219.73|4223.23|4221.73|4220.43|4218.93|866
1643739000000|2022-02-01 18:10:00|4221.73|4220.23|4222.23|4220.73|4223.23|4221.73|4221.23|4219.73|232
1643739300000|2022-02-01 18:15:00|4221.73|4220.23|4222.23|4220.73|4223.73|4222.23|4221.23|4219.73|528
1643739600000|2022-02-01 18:20:00|4222.73|4221.23|4222.23|4220.73|4222.73|4221.23|4221.73|4220.23|302
1643739900000|2022-02-01 18:25:00|4221.93|4220.43|4225.23|4223.73|4225.73|4224.23|4221.73|4220.23|799
1643740200000|2022-02-01 18:30:00|4224.73|4223.23|4223.73|4222.23|4225.73|4224.23|4223.23|4221.73|518
1643740500000|2022-02-01 18:35:00|4223.43|4221.93|4224.73|4223.23|4225.73|4224.23|4221.23|4219.73|879
1643740800000|2022-02-01 18:40:00|4224.93|4223.43|4226.73|4225.23|4227.23|4225.73|4224.73|4223.23|583
1643741100000|2022-02-01 18:45:00|4226.43|4224.93|4227.23|4225.73|4227.73|4226.23|4225.73|4224.23|523
1643741400000|2022-02-01 18:50:00|4226.93|4225.43|4226.23|4224.73|4227.23|4225.73|4225.23|4223.73|664
1643741700000|2022-02-01 18:55:00|4225.73|4224.23|4225.73|4224.23|4225.73|4224.23|4223.23|4221.73|524
1643742000000|2022-02-01 19:00:00|4226.23|4224.73|4226.73|4225.23|4228.23|4226.73|4224.43|4222.93|706
1643742300000|2022-02-01 19:05:00|4226.43|4224.93|4226.73|4225.23|4227.73|4226.23|4225.73|4224.23|328
1643742600000|2022-02-01 19:10:00|4226.93|4225.43|4225.73|4224.23|4228.73|4227.23|4223.73|4222.23|617
1643742900000|2022-02-01 19:15:00|4225.43|4223.93|4225.23|4223.73|4227.23|4225.73|4224.23|4222.73|665
1643743200000|2022-02-01 19:20:00|4224.73|4223.23|4223.73|4222.23|4224.73|4223.23|4221.23|4219.73|494
1643743500000|2022-02-01 19:25:00|4223.23|4221.73|4224.23|4222.73|4224.43|4222.93|4222.23|4220.73|303
1643743800000|2022-02-01 19:30:00|4224.93|4223.43|4225.23|4223.73|4226.23|4224.73|4223.93|4222.43|503
1643744100000|2022-02-01 19:35:00|4224.93|4223.43|4223.73|4222.23|4225.73|4224.23|4221.23|4219.73|692
1643744400000|2022-02-01 19:40:00|4223.93|4222.43|4225.23|4223.73|4225.23|4223.73|4222.23|4220.73|644
1643744700000|2022-02-01 19:45:00|4224.73|4223.23|4224.73|4223.23|4226.43|4224.93|4223.73|4222.23|221
1643745000000|2022-02-01 19:50:00|4224.23|4222.73|4224.23|4222.73|4225.23|4223.73|4222.23|4220.73|244
1643745300000|2022-02-01 19:55:00|4224.43|4222.93|4225.73|4224.23|4226.23|4224.73|4223.73|4222.23|580
1643745600000|2022-02-01 20:00:00|4225.43|4223.93|4232.73|4231.23|4233.23|4231.73|4224.73|4223.23|1340
1643745900000|2022-02-01 20:05:00|4231.73|4230.23|4233.73|4232.23|4234.23|4232.73|4230.93|4229.43|1271
1643746200000|2022-02-01 20:10:00|4233.93|4232.43|4232.23|4230.73|4233.93|4232.43|4231.23|4229.73|975
1643746500000|2022-02-01 20:15:00|4232.43|4230.93|4231.93|4230.43|4232.73|4231.23|4230.73|4229.23|654
1643746800000|2022-02-01 20:20:00|4232.23|4230.73|4233.23|4231.73|4233.73|4232.23|4231.73|4230.23|719
1643747100000|2022-02-01 20:25:00|4233.73|4232.23|4233.43|4231.93|4234.23|4232.73|4231.23|4229.73|1453
1643747400000|2022-02-01 20:30:00|4233.73|4232.23|4235.23|4233.73|4235.73|4234.23|4233.73|4232.23|1193
1643747700000|2022-02-01 20:35:00|4234.93|4233.43|4231.73|4230.23|4235.73|4234.23|4231.73|4230.23|489
1643748000000|2022-02-01 20:40:00|4232.23|4230.73|4235.23|4233.73|4235.73|4234.23|4231.73|4230.23|482
1643748300000|2022-02-01 20:45:00|4234.73|4233.23|4237.73|4236.23|4238.23|4236.73|4234.23|4232.73|1233
1643748600000|2022-02-01 20:50:00|4238.73|4237.23|4239.23|4237.73|4239.73|4238.23|4237.23|4235.73|1903
1643748900000|2022-02-01 20:55:00|4239.73|4238.23|4238.43|4236.93|4239.73|4238.23|4236.73|4235.23|3895
1643749200000|2022-02-01 21:00:00|4237.18|4234.18|4239.58|4236.58|4241.08|4238.08|4237.08|4234.08|6991
1643749500000|2022-02-01 21:05:00|4239.68|4236.68|4240.88|4237.88|4242.78|4239.78|4238.58|4235.58|0
1643749800000|2022-02-01 21:10:00|4240.68|4237.68|4243.18|4240.18|4243.78|4240.78|4240.68|4237.68|0
1643750100000|2022-02-01 21:15:00|4242.98|4239.98|4245.48|4242.48|4246.28|4243.28|4242.78|4239.78|0
1643750400000|2022-02-01 21:20:00|4245.68|4242.68|4247.98|4244.98|4248.38|4245.38|4245.48|4242.48|0
1643750700000|2022-02-01 21:25:00|4248.18|4245.18|4250.48|4247.48|4250.48|4247.48|4247.58|4244.58|0
1643751000000|2022-02-01 21:30:00|4250.28|4247.28|4252.98|4249.98|4253.28|4250.28|4250.28|4247.28|0
1643751300000|2022-02-01 21:35:00|4253.28|4250.28|4253.48|4250.48|4254.68|4251.68|4252.98|4249.98|0
1643751600000|2022-02-01 21:40:00|4253.68|4250.68|4251.38|4248.38|4253.98|4250.98|4251.18|4248.18|0
1643751900000|2022-02-01 21:45:00|4251.58|4248.58|4250.48|4247.48|4251.58|4248.58|4250.48|4247.48|0
1643752200000|2022-02-01 21:50:00|4250.68|4247.68|4251.28|4248.28|4251.98|4248.98|4249.28|4246.28|0
1643752500000|2022-02-01 21:55:00|4251.48|4248.48|4248.68|4245.68|4251.68|4248.68|4248.38|4245.38|0
1643752800000|2022-02-01 22:00:00|4248.28|4245.28|4245.88|4242.88|4248.28|4245.28|4245.88|4242.88|0
1643753100000|2022-02-01 22:05:00|4245.78|4242.78|4246.98|4243.98|4246.98|4243.98|4245.78|4242.78|0
1643753400000|2022-02-01 22:10:00|4246.88|4243.88|4246.58|4243.58|4247.38|4244.38|4246.28|4243.28|0
1643753700000|2022-02-01 22:15:00|4246.38|4243.38|4245.68|4242.68|4246.38|4243.38|4245.58|4242.58|0
1643754000000|2022-02-01 22:20:00|4245.58|4242.58|4245.18|4242.18|4245.58|4242.58|4245.08|4242.08|0
1643754300000|2022-02-01 22:25:00|4245.48|4242.48|4245.58|4242.58|4245.68|4242.68|4245.48|4242.48|0
1643754600000|2022-02-01 22:30:00|4245.48|4242.48|4245.38|4242.38|4245.48|4242.48|4245.18|4242.18|0
1643754900000|2022-02-01 22:35:00|4245.28|4242.28|4245.78|4242.78|4245.88|4242.88|4245.28|4242.28|0
1643755200000|2022-02-01 22:40:00|4245.88|4242.88|4246.18|4243.18|4246.58|4243.58|4245.78|4242.78|0
1643755500000|2022-02-01 22:45:00|4246.08|4243.08|4246.98|4243.98|4246.98|4243.98|4246.08|4243.08|0
1643755800000|2022-02-01 22:50:00|4246.68|4243.68|4247.58|4244.58|4247.68|4244.68|4246.38|4243.38|0
1643756100000|2022-02-01 22:55:00|4247.68|4244.68|4249.28|4246.28|4249.78|4246.78|4247.68|4244.68|0
1643756400000|2022-02-01 23:00:00|4250.48|4247.48|4250.88|4247.88|4251.08|4248.08|4247.08|4244.08|0
1643756700000|2022-02-01 23:05:00|4251.08|4248.08|4250.88|4247.88|4252.98|4249.98|4249.58|4246.58|0
1643757000000|2022-02-01 23:10:00|4251.08|4248.08|4250.68|4247.68|4252.18|4249.18|4249.38|4246.38|0
1643757300000|2022-02-01 23:15:00|4250.88|4247.88|4251.48|4248.48|4252.18|4249.18|4250.68|4247.68|0
1643757600000|2022-02-01 23:20:00|4251.58|4248.58|4252.18|4249.18|4252.98|4249.98|4251.48|4248.48|0
1643757900000|2022-02-01 23:25:00|4252.08|4249.08|4253.18|4250.18|4253.58|4250.58|4251.98|4248.98|0
1643758200000|2022-02-01 23:30:00|4252.78|4249.78|4251.68|4248.68|4253.18|4250.18|4250.68|4247.68|0
1643758500000|2022-02-01 23:35:00|4251.58|4248.58|4252.78|4249.78|4252.98|4249.98|4250.88|4247.88|0
1643758800000|2022-02-01 23:40:00|4252.88|4249.88|4253.58|4250.58|4253.58|4250.58|4252.38|4249.38|0
1643759100000|2022-02-01 23:45:00|4253.38|4250.38|4252.38|4249.38|4253.38|4250.38|4252.18|4249.18|0
1643759400000|2022-02-01 23:50:00|4252.48|4249.48|4251.98|4248.98|4252.58|4249.58|4251.58|4248.58|0
1643759700000|2022-02-01 23:55:00|4251.78|4248.78|4252.78|4249.78|4252.98|4249.98|4251.68|4248.68|0
1643760000000|2022-02-02 00:00:00|4252.68|4249.68|4255.28|4252.28|4255.48|4252.48|4252.38|4249.38|0
1643760300000|2022-02-02 00:05:00|4255.08|4252.08|4255.48|4252.48|4255.48|4252.48|4254.28|4251.28|0
1643760600000|2022-02-02 00:10:00|4255.68|4252.68|4251.68|4248.68|4255.68|4252.68|4251.48|4248.48|0
1643760900000|2022-02-02 00:15:00|4251.48|4248.48|4243.68|4241.68|4251.48|4248.48|4240.18|4238.18|493
1643761200000|2022-02-02 00:20:00|4243.48|4241.48|4244.48|4242.48|4245.68|4243.68|4242.98|4240.98|254
1643761500000|2022-02-02 00:25:00|4244.98|4242.98|4245.48|4243.48|4245.98|4243.98|4244.48|4242.48|268
1643761800000|2022-02-02 00:30:00|4245.68|4243.68|4245.48|4243.48|4245.98|4243.98|4244.98|4242.98|139
1643762100000|2022-02-02 00:35:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.98|4242.98|53
1643762400000|2022-02-02 00:40:00|4244.48|4242.48|4243.98|4241.98|4244.98|4242.98|4243.98|4241.98|51
1643762700000|2022-02-02 00:45:00|4244.48|4242.48|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|56
1643763000000|2022-02-02 00:50:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|19
1643763300000|2022-02-02 00:55:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|43
1643763600000|2022-02-02 01:00:00|4245.18|4243.18|4243.98|4241.98|4245.48|4243.48|4243.18|4241.18|55
1643763900000|2022-02-02 01:05:00|4244.68|4242.68|4245.68|4243.68|4245.98|4243.98|4244.68|4242.68|99
1643764200000|2022-02-02 01:10:00|4245.98|4243.98|4245.68|4243.68|4245.98|4243.98|4245.48|4243.48|64
1643764500000|2022-02-02 01:15:00|4245.48|4243.48|4245.48|4243.48|4245.68|4243.68|4244.98|4242.98|104
1643764800000|2022-02-02 01:20:00|4245.68|4243.68|4245.48|4243.48|4245.98|4243.98|4245.18|4243.18|135
1643765100000|2022-02-02 01:25:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|60
1643765400000|2022-02-02 01:30:00|4245.68|4243.68|4246.98|4244.98|4246.98|4244.98|4245.48|4243.48|865
1643765700000|2022-02-02 01:35:00|4247.18|4245.18|4244.98|4242.98|4247.48|4245.48|4244.98|4242.98|50
1643766000000|2022-02-02 01:40:00|4244.48|4242.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|48
1643766300000|2022-02-02 01:45:00|4245.68|4243.68|4245.68|4243.68|4245.98|4243.98|4244.98|4242.98|15
1643766600000|2022-02-02 01:50:00|4245.98|4243.98|4243.98|4241.98|4245.98|4243.98|4243.98|4241.98|74
1643766900000|2022-02-02 01:55:00|4244.18|4242.18|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|15
1643767200000|2022-02-02 02:00:00|4244.68|4242.68|4244.98|4242.98|4245.48|4243.48|4243.98|4241.98|29
1643767500000|2022-02-02 02:05:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.18|4242.18|31
1643767800000|2022-02-02 02:10:00|4245.18|4243.18|4244.98|4242.98|4245.98|4243.98|4244.98|4242.98|42
1643768100000|2022-02-02 02:15:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|31
1643768400000|2022-02-02 02:20:00|4244.48|4242.48|4241.98|4239.98|4244.98|4242.98|4241.98|4239.98|99
1643768700000|2022-02-02 02:25:00|4242.18|4240.18|4244.48|4242.48|4244.68|4242.68|4241.98|4239.98|96
1643769000000|2022-02-02 02:30:00|4244.98|4242.98|4243.48|4241.48|4244.98|4242.98|4243.48|4241.48|50
1643769300000|2022-02-02 02:35:00|4243.98|4241.98|4244.98|4242.98|4244.98|4242.98|4243.48|4241.48|122
1643769600000|2022-02-02 02:40:00|4245.48|4243.48|4244.18|4242.18|4245.98|4243.98|4243.98|4241.98|91
1643769900000|2022-02-02 02:45:00|4244.48|4242.48|4243.98|4241.98|4245.18|4243.18|4243.48|4241.48|124
1643770200000|2022-02-02 02:50:00|4244.18|4242.18|4244.48|4242.48|4244.48|4242.48|4244.18|4242.18|14
1643770500000|2022-02-02 02:55:00|4243.98|4241.98|4244.98|4242.98|4245.48|4243.48|4243.98|4241.98|48
1643770800000|2022-02-02 03:00:00|4244.48|4242.48|4244.98|4242.98|4244.98|4242.98|4243.98|4241.98|51
1643771100000|2022-02-02 03:05:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|29
1643771400000|2022-02-02 03:10:00|4245.68|4243.68|4244.98|4242.98|4245.98|4243.98|4244.98|4242.98|25
1643771700000|2022-02-02 03:15:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.68|4242.68|24
1643772000000|2022-02-02 03:20:00|4245.18|4243.18|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|16
1643772300000|2022-02-02 03:25:00|4244.98|4242.98|4244.98|4242.98|4245.48|4243.48|4244.98|4242.98|46
1643772600000|2022-02-02 03:30:00|4245.18|4243.18|4247.18|4245.18|4247.48|4245.48|4244.98|4242.98|104
1643772900000|2022-02-02 03:35:00|4246.98|4244.98|4246.98|4244.98|4247.98|4245.98|4246.68|4244.68|32
1643773200000|2022-02-02 03:40:00|4247.18|4245.18|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|37
1643773500000|2022-02-02 03:45:00|4247.68|4245.68|4245.98|4243.98|4247.98|4245.98|4245.48|4243.48|46
1643773800000|2022-02-02 03:50:00|4245.48|4243.48|4246.18|4244.18|4246.48|4244.48|4245.48|4243.48|15
1643774100000|2022-02-02 03:55:00|4245.98|4243.98|4246.18|4244.18|4246.48|4244.48|4245.68|4243.68|5
1643774400000|2022-02-02 04:00:00|4245.98|4243.98|4246.18|4244.18|4246.18|4244.18|4245.48|4243.48|20
1643774700000|2022-02-02 04:05:00|4245.98|4243.98|4246.48|4244.48|4246.68|4244.68|4245.98|4243.98|8
1643775000000|2022-02-02 04:10:00|4246.68|4244.68|4247.98|4245.98|4247.98|4245.98|4246.48|4244.48|31
1643775300000|2022-02-02 04:15:00|4247.68|4245.68|4247.48|4245.48|4248.18|4246.18|4247.48|4245.48|38
1643775600000|2022-02-02 04:20:00|4246.98|4244.98|4246.98|4244.98|4247.48|4245.48|4246.68|4244.68|36
1643775900000|2022-02-02 04:25:00|4246.68|4244.68|4246.48|4244.48|4246.98|4244.98|4246.48|4244.48|10
1643776200000|2022-02-02 04:30:00|4246.98|4244.98|4246.18|4244.18|4246.98|4244.98|4245.98|4243.98|14
1643776500000|2022-02-02 04:35:00|4246.48|4244.48|4246.48|4244.48|4247.48|4245.48|4246.18|4244.18|39
1643776800000|2022-02-02 04:40:00|4246.18|4244.18|4246.18|4244.18|4246.48|4244.48|4245.98|4243.98|11
1643777100000|2022-02-02 04:45:00|4246.48|4244.48|4246.48|4244.48|4246.48|4244.48|4245.48|4243.48|45
1643777400000|2022-02-02 04:50:00|4246.68|4244.68|4247.48|4245.48|4247.68|4245.68|4246.48|4244.48|28
1643777700000|2022-02-02 04:55:00|4247.98|4245.98|4247.98|4245.98|4247.98|4245.98|4247.48|4245.48|23
1643778000000|2022-02-02 05:00:00|4247.68|4245.68|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|183
1643778300000|2022-02-02 05:05:00|4247.68|4245.68|4247.68|4245.68|4247.98|4245.98|4246.98|4244.98|40
1643778600000|2022-02-02 05:10:00|4247.98|4245.98|4247.98|4245.98|4247.98|4245.98|4247.48|4245.48|62
1643778900000|2022-02-02 05:15:00|4247.68|4245.68|4247.48|4245.48|4247.98|4245.98|4246.48|4244.48|76
1643779200000|2022-02-02 05:20:00|4247.18|4245.18|4247.48|4245.48|4247.98|4245.98|4246.68|4244.68|24
1643779500000|2022-02-02 05:25:00|4247.68|4245.68|4247.68|4245.68|4247.98|4245.98|4247.48|4245.48|28
1643779800000|2022-02-02 05:30:00|4247.98|4245.98|4247.48|4245.48|4247.98|4245.98|4246.98|4244.98|16
1643780100000|2022-02-02 05:35:00|4247.18|4245.18|4247.98|4245.98|4247.98|4245.98|4246.98|4244.98|58
1643780400000|2022-02-02 05:40:00|4247.48|4245.48|4247.48|4245.48|4250.48|4248.48|4247.48|4245.48|455
1643780700000|2022-02-02 05:45:00|4247.68|4245.68|4247.48|4245.48|4247.98|4245.98|4246.48|4244.48|23
1643781000000|2022-02-02 05:50:00|4246.98|4244.98|4247.48|4245.48|4247.48|4245.48|4245.98|4243.98|90
1643781300000|2022-02-02 05:55:00|4247.18|4245.18|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|28
1643781600000|2022-02-02 06:00:00|4247.48|4245.48|4247.48|4245.48|4248.48|4246.48|4246.48|4244.48|167
1643781900000|2022-02-02 06:05:00|4247.98|4245.98|4248.48|4246.48|4248.98|4246.98|4247.48|4245.48|112
1643782200000|2022-02-02 06:10:00|4248.68|4246.68|4249.48|4247.48|4249.48|4247.48|4248.48|4246.48|22
1643782500000|2022-02-02 06:15:00|4249.18|4247.18|4250.68|4248.68|4250.68|4248.68|4248.98|4246.98|165
1643782800000|2022-02-02 06:20:00|4250.98|4248.98|4250.18|4248.18|4250.98|4248.98|4249.98|4247.98|234
1643783100000|2022-02-02 06:25:00|4250.48|4248.48|4250.68|4248.68|4250.68|4248.68|4249.98|4247.98|37
1643783400000|2022-02-02 06:30:00|4250.48|4248.48|4250.98|4248.98|4253.68|4251.68|4250.48|4248.48|537
1643783700000|2022-02-02 06:35:00|4250.48|4248.48|4250.98|4248.98|4252.48|4250.48|4250.48|4248.48|541
1643784000000|2022-02-02 06:40:00|4250.48|4248.48|4248.48|4246.48|4251.48|4249.48|4248.48|4246.48|160
1643784300000|2022-02-02 06:45:00|4247.98|4245.98|4245.98|4243.98|4247.98|4245.98|4245.48|4243.48|68
1643784600000|2022-02-02 06:50:00|4246.48|4244.48|4245.98|4243.98|4246.98|4244.98|4245.48|4243.48|90
1643784900000|2022-02-02 06:55:00|4245.68|4243.68|4244.48|4242.48|4245.68|4243.68|4242.98|4240.98|135
1643785200000|2022-02-02 07:00:00|4244.23|4242.73|4240.73|4239.23|4244.23|4242.73|4237.73|4236.23|1027
1643785500000|2022-02-02 07:05:00|4239.23|4237.73|4239.73|4238.23|4241.93|4240.43|4238.73|4237.23|976
1643785800000|2022-02-02 07:10:00|4238.73|4237.23|4240.23|4238.73|4242.73|4241.23|4238.73|4237.23|1004
1643786100000|2022-02-02 07:15:00|4240.73|4239.23|4241.73|4240.23|4241.73|4240.23|4239.73|4238.23|949
1643786400000|2022-02-02 07:20:00|4241.93|4240.43|4244.73|4243.23|4245.23|4243.73|4241.73|4240.23|866
1643786700000|2022-02-02 07:25:00|4244.23|4242.73|4244.23|4242.73|4245.73|4244.23|4243.73|4242.23|621
1643787000000|2022-02-02 07:30:00|4243.93|4242.43|4247.23|4245.73|4248.73|4247.23|4243.23|4241.73|1648
1643787300000|2022-02-02 07:35:00|4246.73|4245.23|4243.73|4242.23|4246.73|4245.23|4242.23|4240.73|678
1643787600000|2022-02-02 07:40:00|4243.23|4241.73|4246.73|4245.23|4247.23|4245.73|4242.73|4241.23|882
1643787900000|2022-02-02 07:45:00|4246.23|4244.73|4244.23|4242.73|4246.23|4244.73|4242.23|4240.73|652
1643788200000|2022-02-02 07:50:00|4244.73|4243.23|4244.23|4242.73|4244.73|4243.23|4242.73|4241.23|490
1643788500000|2022-02-02 07:55:00|4243.93|4242.43|4246.73|4245.23|4246.73|4245.23|4242.23|4240.73|1847
1643788800000|2022-02-02 08:00:00|4247.23|4245.73|4241.73|4240.23|4247.23|4245.73|4239.23|4237.73|11147
1643789100000|2022-02-02 08:05:00|4240.73|4239.23|4242.23|4240.73|4244.23|4242.73|4238.23|4236.73|5811
1643789400000|2022-02-02 08:10:00|4242.73|4241.23|4246.73|4245.23|4246.73|4245.23|4241.73|4240.23|3838
1643789700000|2022-02-02 08:15:00|4245.93|4244.43|4242.23|4240.73|4247.23|4245.73|4241.23|4239.73|3051
1643790000000|2022-02-02 08:20:00|4241.73|4240.23|4246.73|4245.23|4250.73|4249.23|4241.73|4240.23|3950
1643790300000|2022-02-02 08:25:00|4246.23|4244.73|4246.23|4244.73|4251.73|4250.23|4245.23|4243.73|4616
1643790600000|2022-02-02 08:30:00|4246.73|4245.23|4242.73|4241.23|4247.73|4246.23|4242.23|4240.73|4308
1643790900000|2022-02-02 08:35:00|4243.23|4241.73|4240.23|4238.73|4247.23|4245.73|4240.23|4238.73|6433
1643791200000|2022-02-02 08:40:00|4240.65|4239.15|4241.65|4240.15|4242.65|4241.15|4240.65|4239.15|2912
1643791500000|2022-02-02 08:45:00|4241.35|4239.85|4237.65|4236.15|4242.15|4240.65|4237.15|4235.65|4346
1643791800000|2022-02-02 08:50:00|4237.15|4235.65|4238.15|4236.65|4241.15|4239.65|4235.65|4234.15|3613
1643792100000|2022-02-02 08:55:00|4237.65|4236.15|4237.65|4236.15|4239.65|4238.15|4236.65|4235.15|6590
1643792400000|2022-02-02 09:00:00|4238.15|4236.65|4240.65|4239.15|4242.65|4241.15|4236.65|4235.15|3222
1643792700000|2022-02-02 09:05:00|4241.15|4239.65|4244.15|4242.65|4247.65|4246.15|4240.65|4239.15|3790
1643793000000|2022-02-02 09:10:00|4243.65|4242.15|4247.65|4246.15|4248.15|4246.65|4243.65|4242.15|2716
1643793300000|2022-02-02 09:15:00|4246.65|4245.15|4244.65|4243.15|4247.65|4246.15|4244.15|4242.65|2920
1643793600000|2022-02-02 09:20:00|4243.65|4242.15|4246.15|4244.65|4246.15|4244.65|4243.15|4241.65|3244
1643793900000|2022-02-02 09:25:00|4245.65|4244.15|4243.65|4242.15|4247.15|4245.65|4243.15|4241.65|1851
1643794200000|2022-02-02 09:30:00|4244.15|4242.65|4244.15|4242.65|4245.65|4244.15|4243.15|4241.65|1773
1643794500000|2022-02-02 09:35:00|4244.35|4242.85|4248.15|4246.65|4248.65|4247.15|4243.15|4241.65|4045
1643794800000|2022-02-02 09:40:00|4247.85|4246.35|4251.65|4250.15|4252.15|4250.65|4247.15|4245.65|4637
1643795100000|2022-02-02 09:45:00|4251.35|4249.85|4258.15|4256.65|4258.15|4256.65|4251.15|4249.65|6584
1643795400000|2022-02-02 09:50:00|4257.65|4256.15|4258.15|4256.65|4259.15|4257.65|4257.15|4255.65|4485
1643795700000|2022-02-02 09:55:00|4258.65|4257.15|4259.15|4257.65|4261.15|4259.65|4258.15|4256.65|3786
1643796000000|2022-02-02 10:00:00|4258.65|4257.15|4257.65|4256.15|4258.65|4257.15|4255.65|4254.15|5189
1643796300000|2022-02-02 10:05:00|4257.85|4256.35|4252.15|4250.65|4258.15|4256.65|4251.65|4250.15|2785
1643796600000|2022-02-02 10:10:00|4251.65|4250.15|4252.15|4250.65|4255.15|4253.65|4251.15|4249.65|4294
1643796900000|2022-02-02 10:15:00|4252.35|4250.85|4251.65|4250.15|4254.15|4252.65|4250.65|4249.15|3197
1643797200000|2022-02-02 10:20:00|4251.15|4249.65|4250.85|4249.35|4252.15|4250.65|4249.65|4248.15|3062
1643797500000|2022-02-02 10:25:00|4251.15|4249.65|4249.15|4247.65|4251.15|4249.65|4247.65|4246.15|1740
1643797800000|2022-02-02 10:30:00|4248.15|4246.65|4249.15|4247.65|4249.65|4248.15|4247.65|4246.15|2577
1643798100000|2022-02-02 10:35:00|4249.65|4248.15|4247.65|4246.15|4250.65|4249.15|4245.15|4243.65|3328
1643798400000|2022-02-02 10:40:00|4247.15|4245.65|4249.35|4247.85|4249.65|4248.15|4246.65|4245.15|2830
1643798700000|2022-02-02 10:45:00|4249.15|4247.65|4246.15|4244.65|4249.15|4247.65|4245.65|4244.15|2203
1643799000000|2022-02-02 10:50:00|4246.65|4245.15|4245.65|4244.15|4246.65|4245.15|4244.65|4243.15|2083
1643799300000|2022-02-02 10:55:00|4245.15|4243.65|4244.15|4242.65|4245.65|4244.15|4242.65|4241.15|1760
1643799600000|2022-02-02 11:00:00|4244.65|4243.15|4242.65|4241.15|4245.15|4243.65|4241.65|4240.15|2547
1643799900000|2022-02-02 11:05:00|4242.15|4240.65|4242.15|4240.65|4242.65|4241.15|4239.15|4237.65|4624
1643800200000|2022-02-02 11:10:00|4242.65|4241.15|4238.65|4237.15|4242.65|4241.15|4238.65|4237.15|2148
1643800500000|2022-02-02 11:15:00|4238.35|4236.85|4237.65|4236.15|4240.15|4238.65|4236.65|4235.15|3204
1643800800000|2022-02-02 11:20:00|4237.85|4236.35|4241.65|4240.15|4242.15|4240.65|4237.85|4236.35|3327
1643801100000|2022-02-02 11:25:00|4241.85|4240.35|4243.65|4242.15|4244.15|4242.65|4240.65|4239.15|2743
1643801400000|2022-02-02 11:30:00|4243.15|4241.65|4245.65|4244.15|4246.15|4244.65|4242.15|4240.65|2396
1643801700000|2022-02-02 11:35:00|4245.15|4243.65|4245.65|4244.15|4246.65|4245.15|4244.65|4243.15|1445
1643802000000|2022-02-02 11:40:00|4245.15|4243.65|4244.65|4243.15|4246.15|4244.65|4243.65|4242.15|2007
1643802300000|2022-02-02 11:45:00|4244.85|4243.35|4246.65|4245.15|4247.15|4245.65|4244.65|4243.15|2615
1643802600000|2022-02-02 11:50:00|4246.15|4244.65|4246.15|4244.65|4246.65|4245.15|4245.15|4243.65|1042
1643802900000|2022-02-02 11:55:00|4246.35|4244.85|4246.65|4245.15|4247.65|4246.15|4245.15|4243.65|1863
1643803200000|2022-02-02 12:00:00|4247.65|4246.15|4247.15|4245.65|4247.65|4246.15|4245.15|4243.65|1494
1643803500000|2022-02-02 12:05:00|4246.65|4245.15|4247.65|4246.15|4248.65|4247.15|4246.65|4245.15|1463
1643803800000|2022-02-02 12:10:00|4248.15|4246.65|4247.15|4245.65|4248.65|4247.15|4247.15|4245.65|1162
1643804100000|2022-02-02 12:15:00|4247.65|4246.15|4248.65|4247.15|4250.15|4248.65|4247.15|4245.65|1275
1643804400000|2022-02-02 12:20:00|4248.15|4246.65|4248.65|4247.15|4248.65|4247.15|4247.65|4246.15|1259
1643804700000|2022-02-02 12:25:00|4249.15|4247.65|4249.15|4247.65|4251.15|4249.65|4248.65|4247.15|1366
1643805000000|2022-02-02 12:30:00|4248.65|4247.15|4247.65|4246.15|4249.65|4248.15|4247.65|4246.15|2044
1643805300000|2022-02-02 12:35:00|4248.15|4246.65|4248.15|4246.65|4250.15|4248.65|4247.85|4246.35|1554
1643805600000|2022-02-02 12:40:00|4247.84|4246.34|4247.84|4246.34|4247.84|4246.34|4245.84|4244.34|2751
1643805900000|2022-02-02 12:45:00|4247.34|4245.84|4246.34|4244.84|4247.84|4246.34|4246.04|4244.54|1220
1643806200000|2022-02-02 12:50:00|4245.84|4244.34|4247.34|4245.84|4247.84|4246.34|4245.84|4244.34|1343
1643806500000|2022-02-02 12:55:00|4246.84|4245.34|4247.84|4246.34|4248.34|4246.84|4246.34|4244.84|1552
1643806800000|2022-02-02 13:00:00|4247.34|4245.84|4248.34|4246.84|4248.34|4246.84|4246.34|4244.84|1387
1643807100000|2022-02-02 13:05:00|4247.84|4246.34|4250.34|4248.84|4250.34|4248.84|4247.84|4246.34|2016
1643807400000|2022-02-02 13:10:00|4249.84|4248.34|4250.34|4248.84|4250.84|4249.34|4249.34|4247.84|1294
1643807700000|2022-02-02 13:15:00|4249.34|4247.84|4249.34|4247.84|4250.84|4249.34|4248.34|4246.84|1758
1643808000000|2022-02-02 13:20:00|4249.04|4247.54|4246.84|4245.34|4249.84|4248.34|4246.84|4245.34|1852
1643808300000|2022-02-02 13:25:00|4247.34|4245.84|4247.54|4246.04|4247.84|4246.34|4246.34|4244.84|1531
1643808600000|2022-02-02 13:30:00|4247.84|4246.34|4247.54|4246.04|4248.34|4246.84|4245.84|4244.34|3110
1643808900000|2022-02-02 13:35:00|4247.34|4245.84|4246.34|4244.84|4249.34|4247.84|4246.34|4244.84|2293
1643809200000|2022-02-02 13:40:00|4246.84|4245.34|4245.34|4243.84|4247.54|4246.04|4245.34|4243.84|2146
1643809500000|2022-02-02 13:45:00|4245.04|4243.54|4245.84|4244.34|4246.84|4245.34|4244.84|4243.34|2191
1643809800000|2022-02-02 13:50:00|4245.34|4243.84|4242.84|4241.34|4245.34|4243.84|4241.84|4240.34|2461
1643810100000|2022-02-02 13:55:00|4243.34|4241.84|4241.34|4239.84|4243.34|4241.84|4241.34|4239.84|1805
1643810400000|2022-02-02 14:00:00|4240.84|4239.34|4240.34|4238.84|4241.84|4240.34|4239.84|4238.34|2767
1643810700000|2022-02-02 14:05:00|4240.84|4239.34|4241.84|4240.34|4242.34|4240.84|4240.34|4238.84|2169
1643811000000|2022-02-02 14:10:00|4241.54|4240.04|4241.84|4240.34|4242.84|4241.34|4241.34|4239.84|1727
1643811300000|2022-02-02 14:15:00|4242.34|4240.84|4242.34|4240.84|4244.54|4243.04|4241.34|4239.84|2365
1643811600000|2022-02-02 14:20:00|4242.84|4241.34|4240.34|4238.84|4242.84|4241.34|4239.34|4237.84|1719
1643811900000|2022-02-02 14:25:00|4240.84|4239.34|4242.34|4240.84|4242.84|4241.34|4239.84|4238.34|3529
1643812200000|2022-02-02 14:30:00|4241.84|4240.34|4243.34|4241.84|4244.34|4242.84|4240.34|4238.84|5448
1643812500000|2022-02-02 14:35:00|4243.84|4242.34|4243.84|4242.34|4246.34|4244.84|4241.84|4240.34|4287
1643812800000|2022-02-02 14:40:00|4243.34|4241.84|4238.34|4236.84|4243.34|4241.84|4233.84|4232.34|6544
1643813100000|2022-02-02 14:45:00|4238.84|4237.34|4232.84|4231.34|4239.54|4238.04|4232.54|4231.04|3833
1643813400000|2022-02-02 14:50:00|4232.54|4231.04|4240.34|4238.84|4240.84|4239.34|4232.54|4231.04|3906
1643813700000|2022-02-02 14:55:00|4239.84|4238.34|4234.34|4232.84|4240.34|4238.84|4232.84|4231.34|4722
1643814000000|2022-02-02 15:00:00|4235.34|4233.84|4235.84|4234.34|4239.54|4238.04|4235.04|4233.54|5080
1643814300000|2022-02-02 15:05:00|4235.34|4233.84|4238.34|4236.84|4240.34|4238.84|4235.34|4233.84|3057
1643814600000|2022-02-02 15:10:00|4238.49|4236.99|4234.49|4232.99|4241.49|4239.99|4233.99|4232.49|3356
1643814900000|2022-02-02 15:15:00|4234.99|4233.49|4231.99|4230.49|4235.99|4234.49|4227.49|4225.99|5985
1643815200000|2022-02-02 15:20:00|4232.19|4230.69|4231.49|4229.99|4234.99|4233.49|4230.69|4229.19|4771
1643815500000|2022-02-02 15:25:00|4230.99|4229.49|4230.49|4228.99|4233.49|4231.99|4227.49|4225.99|6671
1643815800000|2022-02-02 15:30:00|4231.49|4229.99|4226.99|4225.49|4233.19|4231.69|4226.99|4225.49|6228
1643816100000|2022-02-02 15:35:00|4226.49|4224.99|4227.99|4226.49|4228.99|4227.49|4223.49|4221.99|11466
1643816400000|2022-02-02 15:40:00|4228.49|4226.99|4232.99|4231.49|4232.99|4231.49|4225.99|4224.49|6699
1643816700000|2022-02-02 15:45:00|4233.49|4231.99|4236.99|4235.49|4237.49|4235.99|4232.49|4230.99|6925
1643817000000|2022-02-02 15:50:00|4237.49|4235.99|4232.49|4230.99|4238.49|4236.99|4231.99|4230.49|6914
1643817300000|2022-02-02 15:55:00|4232.99|4231.49|4234.99|4233.49|4235.49|4233.99|4231.99|4230.49|2809
1643817600000|2022-02-02 16:00:00|4234.49|4232.99|4232.49|4230.99|4235.49|4233.99|4230.99|4229.49|4797
1643817900000|2022-02-02 16:05:00|4231.99|4230.49|4229.99|4228.49|4233.49|4231.99|4229.49|4227.99|3092
1643818200000|2022-02-02 16:10:00|4229.49|4227.99|4227.49|4225.99|4231.49|4229.99|4226.99|4225.49|3600
1643818500000|2022-02-02 16:15:00|4226.99|4225.49|4227.99|4226.49|4228.99|4227.49|4225.49|4223.99|6823
1643818800000|2022-02-02 16:20:00|4228.49|4226.99|4226.99|4225.49|4230.99|4229.49|4226.49|4224.99|6870
1643819100000|2022-02-02 16:25:00|4227.49|4225.99|4229.99|4228.49|4230.49|4228.99|4226.99|4225.49|16969
1643819400000|2022-02-02 16:30:00|4229.49|4227.99|4223.99|4222.49|4229.49|4227.99|4223.49|4221.99|24660
1643819700000|2022-02-02 16:35:00|4223.49|4221.99|4217.99|4216.49|4224.49|4222.99|4216.69|4215.19|15336
1643820000000|2022-02-02 16:40:00|4218.19|4216.69|4222.49|4220.99|4223.99|4222.49|4217.49|4215.99|8266
1643820300000|2022-02-02 16:45:00|4221.99|4220.49|4223.49|4221.99|4226.19|4224.69|4220.99|4219.49|5811
1643820600000|2022-02-02 16:50:00|4223.69|4222.19|4222.49|4220.99|4224.99|4223.49|4222.49|4220.99|7438
1643820900000|2022-02-02 16:55:00|4222.19|4220.69|4225.49|4223.99|4225.99|4224.49|4220.49|4218.99|6416
1643821200000|2022-02-02 17:00:00|4225.69|4224.19|4224.49|4222.99|4225.99|4224.49|4223.49|4221.99|2153
1643821500000|2022-02-02 17:05:00|4224.99|4223.49|4230.49|4228.99|4230.99|4229.49|4224.49|4222.99|2449
1643821800000|2022-02-02 17:10:00|4230.19|4228.69|4231.49|4229.99|4231.49|4229.99|4228.99|4227.49|1106
1643822100000|2022-02-02 17:15:00|4231.19|4229.69|4228.99|4227.49|4233.49|4231.99|4227.49|4225.99|1712
1643822400000|2022-02-02 17:20:00|4229.49|4227.99|4228.49|4226.99|4229.99|4228.49|4227.99|4226.49|1023
1643822700000|2022-02-02 17:25:00|4228.99|4227.49|4227.99|4226.49|4230.49|4228.99|4226.99|4225.49|1848
1643823000000|2022-02-02 17:30:00|4227.69|4226.19|4228.99|4227.49|4228.99|4227.49|4225.99|4224.49|792
1643823300000|2022-02-02 17:35:00|4228.49|4226.99|4230.49|4228.99|4230.99|4229.49|4227.49|4225.99|861
1643823600000|2022-02-02 17:40:00|4230.19|4228.69|4230.99|4229.49|4230.99|4229.49|4228.49|4226.99|1314
1643823900000|2022-02-02 17:45:00|4231.49|4229.99|4232.99|4231.49|4235.69|4234.19|4230.99|4229.49|1065
1643824200000|2022-02-02 17:50:00|4232.69|4231.19|4233.49|4231.99|4233.49|4231.99|4231.49|4229.99|735
1643824500000|2022-02-02 17:55:00|4232.99|4231.49|4236.49|4234.99|4236.49|4234.99|4232.49|4230.99|933
1643824800000|2022-02-02 18:00:00|4236.19|4234.69|4232.49|4230.99|4236.49|4234.99|4232.49|4230.99|1019
1643825100000|2022-02-02 18:05:00|4231.99|4230.49|4230.49|4228.99|4233.49|4231.99|4230.49|4228.99|906
1643825400000|2022-02-02 18:10:00|4229.99|4228.49|4229.69|4228.19|4229.99|4228.49|4227.99|4226.49|831
1643825700000|2022-02-02 18:15:00|4229.99|4228.49|4229.49|4227.99|4231.99|4230.49|4228.99|4227.49|787
1643826000000|2022-02-02 18:20:00|4229.99|4228.49|4226.99|4225.49|4230.49|4228.99|4226.49|4224.99|412
1643826300000|2022-02-02 18:25:00|4227.19|4225.69|4226.49|4224.99|4228.19|4226.69|4223.99|4222.49|417
1643826600000|2022-02-02 18:30:00|4225.99|4224.49|4228.49|4226.99|4228.49|4226.99|4225.99|4224.49|222
1643826900000|2022-02-02 18:35:00|4228.19|4226.69|4230.49|4228.99|4230.49|4228.99|4227.99|4226.49|496
1643827200000|2022-02-02 18:40:00|4229.99|4228.49|4230.99|4229.49|4232.49|4230.99|4229.49|4227.99|634
1643827500000|2022-02-02 18:45:00|4230.69|4229.19|4228.99|4227.49|4231.99|4230.49|4228.69|4227.19|302
1643827800000|2022-02-02 18:50:00|4229.49|4227.99|4231.49|4229.99|4231.99|4230.49|4228.49|4226.99|464
1643828100000|2022-02-02 18:55:00|4231.69|4230.19|4232.49|4230.99|4232.99|4231.49|4230.69|4229.19|240
1643828400000|2022-02-02 19:00:00|4232.19|4230.69|4234.19|4232.69|4234.99|4233.49|4231.99|4230.49|907
1643828700000|2022-02-02 19:05:00|4234.49|4232.99|4232.49|4230.99|4234.99|4233.49|4230.99|4229.49|714
1643829000000|2022-02-02 19:10:00|4232.99|4231.49|4230.49|4228.99|4233.99|4232.49|4229.69|4228.19|753
1643829300000|2022-02-02 19:15:00|4230.69|4229.19|4231.99|4230.49|4232.99|4231.49|4227.49|4225.99|426
1643829600000|2022-02-02 19:20:00|4231.69|4230.19|4229.99|4228.49|4231.99|4230.49|4229.49|4227.99|288
1643829900000|2022-02-02 19:25:00|4229.49|4227.99|4229.99|4228.49|4230.99|4229.49|4227.99|4226.49|1052
1643830200000|2022-02-02 19:30:00|4230.19|4228.69|4234.49|4232.99|4234.99|4233.49|4229.99|4228.49|704
1643830500000|2022-02-02 19:35:00|4234.99|4233.49|4233.99|4232.49|4235.99|4234.49|4232.49|4230.99|587
1643830800000|2022-02-02 19:40:00|4234.49|4232.99|4235.99|4234.49|4237.49|4235.99|4234.49|4232.99|908
1643831100000|2022-02-02 19:45:00|4236.19|4234.69|4237.49|4235.99|4238.99|4237.49|4234.99|4233.49|554
1643831400000|2022-02-02 19:50:00|4237.99|4236.49|4238.99|4237.49|4239.49|4237.99|4236.49|4234.99|663
1643831700000|2022-02-02 19:55:00|4239.19|4237.69|4236.49|4234.99|4239.49|4237.99|4236.49|4234.99|560
1643832000000|2022-02-02 20:00:00|4236.69|4235.19|4238.49|4236.99|4239.99|4238.49|4233.99|4232.49|608
1643832300000|2022-02-02 20:05:00|4237.99|4236.49|4236.19|4234.69|4238.69|4237.19|4235.69|4234.19|405
1643832600000|2022-02-02 20:10:00|4236.49|4234.99|4236.49|4234.99|4237.69|4236.19|4234.49|4232.99|272
1643832900000|2022-02-02 20:15:00|4236.69|4235.19|4240.49|4238.99|4240.99|4239.49|4235.99|4234.49|591
1643833200000|2022-02-02 20:20:00|4240.69|4239.19|4239.49|4237.99|4240.99|4239.49|4238.49|4236.99|459
1643833500000|2022-02-02 20:25:00|4239.99|4238.49|4239.49|4237.99|4241.99|4240.49|4236.99|4235.49|651
1643833800000|2022-02-02 20:30:00|4238.99|4237.49|4238.99|4237.49|4239.49|4237.99|4235.99|4234.49|1225
1643834100000|2022-02-02 20:35:00|4239.19|4237.69|4237.49|4235.99|4239.49|4237.99|4235.99|4234.49|676
1643834400000|2022-02-02 20:40:00|4237.19|4235.69|4238.19|4236.69|4238.49|4236.99|4235.99|4234.49|624
1643834700000|2022-02-02 20:45:00|4238.49|4236.99|4238.49|4236.99|4239.49|4237.99|4236.99|4235.49|1093
1643835000000|2022-02-02 20:50:00|4236.99|4235.49|4234.99|4233.49|4238.19|4236.69|4231.99|4230.49|1883
1643835300000|2022-02-02 20:55:00|4235.19|4233.69|4239.99|4238.49|4240.19|4238.69|4233.99|4232.49|3190
1643835600000|2022-02-02 21:00:00|4239.94|4236.94|4236.54|4233.54|4242.44|4239.44|4235.94|4232.94|14797
1643835900000|2022-02-02 21:05:00|4236.94|4233.94|4219.84|4216.84|4237.64|4234.64|4219.84|4216.84|0
1643836200000|2022-02-02 21:10:00|4219.64|4216.64|4218.14|4215.14|4220.24|4217.24|4213.34|4210.34|0
1643836500000|2022-02-02 21:15:00|4218.24|4215.24|4216.54|4213.54|4221.34|4218.34|4216.04|4213.04|0
1643836800000|2022-02-02 21:20:00|4216.44|4213.44|4215.84|4212.84|4217.04|4214.04|4213.34|4210.34|0
1643837100000|2022-02-02 21:25:00|4216.04|4213.04|4217.34|4214.34|4218.04|4215.04|4215.24|4212.24|0
1643837400000|2022-02-02 21:30:00|4216.84|4213.84|4217.94|4214.94|4219.64|4216.64|4215.74|4212.74|0
1643837700000|2022-02-02 21:35:00|4217.74|4214.74|4218.04|4215.04|4220.24|4217.24|4217.34|4214.34|0
1643838000000|2022-02-02 21:40:00|4217.94|4214.94|4219.14|4216.14|4219.34|4216.34|4217.04|4214.04|0
1643838300000|2022-02-02 21:45:00|4218.94|4215.94|4217.34|4214.34|4219.14|4216.14|4216.64|4213.64|0
1643838600000|2022-02-02 21:50:00|4217.14|4214.14|4218.34|4215.34|4219.74|4216.74|4216.64|4213.64|0
1643838900000|2022-02-02 21:55:00|4218.44|4215.44|4220.14|4217.14|4220.74|4217.74|4218.34|4215.34|0
1643839200000|2022-02-02 22:00:00|4220.24|4217.24|4226.14|4223.14|4226.24|4223.24|4219.24|4216.24|0
1643839500000|2022-02-02 22:05:00|4226.24|4223.24|4226.74|4223.74|4226.84|4223.84|4226.14|4223.14|0
1643839800000|2022-02-02 22:10:00|4226.64|4223.64|4226.24|4223.24|4227.04|4224.04|4226.24|4223.24|0
1643840100000|2022-02-02 22:15:00|4226.14|4223.14|4222.64|4219.64|4226.24|4223.24|4222.64|4219.64|0
1643840400000|2022-02-02 22:20:00|4222.74|4219.74|4222.74|4219.74|4222.94|4219.94|4222.54|4219.54|0
1643840700000|2022-02-02 22:25:00|4222.84|4219.84|4223.64|4220.64|4224.04|4221.04|4222.74|4219.74|0
1643841000000|2022-02-02 22:30:00|4223.44|4220.44|4223.84|4220.84|4223.84|4220.84|4223.44|4220.44|0
1643841300000|2022-02-02 22:35:00|4223.74|4220.74|4222.84|4219.84|4223.84|4220.84|4222.84|4219.84|0
1643841900000|2022-02-02 22:45:00|4222.94|4219.94|4222.34|4219.34|4222.94|4219.94|4222.34|4219.34|0
1643842200000|2022-02-02 22:50:00|4222.54|4219.54|4221.64|4218.64|4222.54|4219.54|4221.44|4218.44|0
1643842500000|2022-02-02 22:55:00|4221.54|4218.54|4221.74|4218.74|4222.14|4219.14|4220.84|4217.84|0
1643842800000|2022-02-02 23:00:00|4223.04|4220.04|4222.04|4219.04|4224.74|4221.74|4221.84|4218.84|0
1643843100000|2022-02-02 23:05:00|4222.34|4219.34|4220.24|4217.24|4223.14|4220.14|4220.24|4217.24|0
1643843400000|2022-02-02 23:10:00|4220.44|4217.44|4219.34|4216.34|4220.64|4217.64|4219.14|4216.14|0
1643843700000|2022-02-02 23:15:00|4219.54|4216.54|4218.74|4215.74|4221.04|4218.04|4218.74|4215.74|0
1643844000000|2022-02-02 23:20:00|4218.94|4215.94|4219.34|4216.34|4219.84|4216.84|4218.34|4215.34|0
1643844300000|2022-02-02 23:25:00|4219.14|4216.14|4218.54|4215.54|4219.14|4216.14|4218.34|4215.34|0
1643844600000|2022-02-02 23:30:00|4218.34|4215.34|4216.64|4213.64|4218.74|4215.74|4216.04|4213.04|0
1643844900000|2022-02-02 23:35:00|4216.74|4213.74|4215.54|4212.54|4217.34|4214.34|4214.14|4211.14|0
1643845200000|2022-02-02 23:40:00|4215.74|4212.74|4213.24|4210.24|4215.74|4212.74|4213.24|4210.24|0
1643845500000|2022-02-02 23:45:00|4213.34|4210.34|4212.24|4209.24|4214.24|4211.24|4212.24|4209.24|0
1643845800000|2022-02-02 23:50:00|4212.04|4209.04|4213.44|4210.44|4213.64|4210.64|4212.04|4209.04|0
1643846100000|2022-02-02 23:55:00|4213.24|4210.24|4212.74|4209.74|4214.14|4211.14|4212.04|4209.04|0
1643846400000|2022-02-03 00:00:00|4212.64|4209.64|4215.34|4212.34|4215.94|4212.94|4212.44|4209.44|0
1643846700000|2022-02-03 00:05:00|4215.44|4212.44|4212.64|4209.64|4215.74|4212.74|4212.04|4209.04|0
1643847000000|2022-02-03 00:10:00|4212.84|4209.84|4213.34|4210.34|4224.54|4221.54|4212.64|4209.64|0
1643847300000|2022-02-03 00:15:00|4213.64|4210.64|4218.94|4216.94|4221.44|4219.44|4213.34|4210.34|1139
1643847600000|2022-02-03 00:20:00|4218.74|4216.74|4221.74|4219.74|4222.24|4220.24|4218.74|4216.74|122
1643847900000|2022-02-03 00:25:00|4221.44|4219.44|4219.24|4217.24|4221.44|4219.44|4218.24|4216.24|316
1643848200000|2022-02-03 00:30:00|4218.94|4216.94|4218.24|4216.24|4222.24|4220.24|4218.24|4216.24|161
1643848500000|2022-02-03 00:35:00|4218.44|4216.44|4216.74|4214.74|4221.24|4219.24|4216.74|4214.74|267
1643848800000|2022-02-03 00:40:00|4216.94|4214.94|4219.74|4217.74|4220.24|4218.24|4216.94|4214.94|149
1643849100000|2022-02-03 00:45:00|4220.24|4218.24|4219.44|4217.44|4221.74|4219.74|4218.74|4216.74|125
1643849400000|2022-02-03 00:50:00|4219.24|4217.24|4220.44|4218.44|4220.94|4218.94|4219.24|4217.24|59
1643849700000|2022-02-03 00:55:00|4220.24|4218.24|4218.44|4216.44|4220.74|4218.74|4217.74|4215.74|75
1643850000000|2022-02-03 01:00:00|4218.94|4216.94|4217.94|4215.94|4219.94|4217.94|4217.74|4215.74|217
1643850300000|2022-02-03 01:05:00|4218.24|4216.24|4214.24|4212.24|4219.24|4217.24|4213.94|4211.94|294
1643850600000|2022-02-03 01:10:00|4214.44|4212.44|4215.44|4213.44|4216.24|4214.24|4214.24|4212.24|220
1643850900000|2022-02-03 01:15:00|4215.74|4213.74|4211.44|4209.44|4215.94|4213.94|4210.74|4208.74|396
1643851200000|2022-02-03 01:20:00|4211.24|4209.24|4214.24|4212.24|4214.74|4212.74|4211.24|4209.24|121
1643851500000|2022-02-03 01:25:00|4213.74|4211.74|4213.24|4211.24|4215.44|4213.44|4212.24|4210.24|122
1643851800000|2022-02-03 01:30:00|4213.44|4211.44|4213.74|4211.74|4214.24|4212.24|4212.94|4210.94|64
1643852100000|2022-02-03 01:35:00|4213.94|4211.94|4216.74|4214.74|4216.94|4214.94|4213.24|4211.24|177
1643852400000|2022-02-03 01:40:00|4216.44|4214.44|4216.74|4214.74|4217.24|4215.24|4215.74|4213.74|51
1643852700000|2022-02-03 01:45:00|4216.44|4214.44|4214.74|4212.74|4216.74|4214.74|4213.74|4211.74|166
1643853000000|2022-02-03 01:50:00|4215.24|4213.24|4214.74|4212.74|4216.24|4214.24|4214.74|4212.74|133
1643853300000|2022-02-03 01:55:00|4214.94|4212.94|4214.24|4212.24|4215.74|4213.74|4213.74|4211.74|50
1643853600000|2022-02-03 02:00:00|4214.74|4212.74|4214.24|4212.24|4214.94|4212.94|4213.74|4211.74|46
1643853900000|2022-02-03 02:05:00|4214.44|4212.44|4212.94|4210.94|4214.44|4212.44|4211.24|4209.24|97
1643854200000|2022-02-03 02:10:00|4213.24|4211.24|4212.74|4210.74|4214.24|4212.24|4212.24|4210.24|56
1643854500000|2022-02-03 02:15:00|4213.24|4211.24|4213.24|4211.24|4214.24|4212.24|4212.74|4210.74|42
1643854800000|2022-02-03 02:20:00|4212.74|4210.74|4214.74|4212.74|4214.74|4212.74|4212.74|4210.74|69
1643855100000|2022-02-03 02:25:00|4214.44|4212.44|4216.74|4214.74|4217.24|4215.24|4214.44|4212.44|73
1643855400000|2022-02-03 02:30:00|4217.24|4215.24|4214.94|4212.94|4217.44|4215.44|4214.94|4212.94|53
1643855700000|2022-02-03 02:35:00|4215.24|4213.24|4216.24|4214.24|4216.24|4214.24|4214.24|4212.24|41
1643856000000|2022-02-03 02:40:00|4216.74|4214.74|4215.74|4213.74|4216.74|4214.74|4215.24|4213.24|44
1643856300000|2022-02-03 02:45:00|4215.44|4213.44|4216.44|4214.44|4216.74|4214.74|4215.44|4213.44|48
1643856600000|2022-02-03 02:50:00|4216.24|4214.24|4216.24|4214.24|4217.24|4215.24|4216.24|4214.24|30
1643856900000|2022-02-03 02:55:00|4216.74|4214.74|4217.24|4215.24|4217.94|4215.94|4216.44|4214.44|47
1643857200000|2022-02-03 03:00:00|4217.44|4215.44|4218.94|4216.94|4219.24|4217.24|4217.24|4215.24|30
1643857500000|2022-02-03 03:05:00|4218.74|4216.74|4221.24|4219.24|4221.74|4219.74|4218.74|4216.74|74
1643857800000|2022-02-03 03:10:00|4220.74|4218.74|4218.94|4216.94|4221.24|4219.24|4218.94|4216.94|91
1643858100000|2022-02-03 03:15:00|4219.24|4217.24|4220.44|4218.44|4220.44|4218.44|4218.94|4216.94|27
1643858400000|2022-02-03 03:20:00|4220.74|4218.74|4220.24|4218.24|4220.74|4218.74|4219.24|4217.24|25
1643858700000|2022-02-03 03:25:00|4219.94|4217.94|4219.94|4217.94|4220.94|4218.94|4219.74|4217.74|19
1643859000000|2022-02-03 03:30:00|4219.74|4217.74|4218.94|4216.94|4220.94|4218.94|4218.74|4216.74|70
1643859300000|2022-02-03 03:35:00|4218.74|4216.74|4217.24|4215.24|4218.94|4216.94|4216.74|4214.74|83
1643859600000|2022-02-03 03:40:00|4216.94|4214.94|4216.24|4214.24|4217.24|4215.24|4216.24|4214.24|72
1643859900000|2022-02-03 03:45:00|4216.74|4214.74|4216.74|4214.74|4217.24|4215.24|4216.24|4214.24|112
1643860200000|2022-02-03 03:50:00|4216.44|4214.44|4218.24|4216.24|4218.44|4216.44|4216.24|4214.24|96
1643860500000|2022-02-03 03:55:00|4218.44|4216.44|4219.74|4217.74|4220.44|4218.44|4217.24|4215.24|45
1643860800000|2022-02-03 04:00:00|4219.44|4217.44|4218.74|4216.74|4220.24|4218.24|4218.24|4216.24|39
1643861100000|2022-02-03 04:05:00|4218.94|4216.94|4218.74|4216.74|4218.94|4216.94|4218.24|4216.24|13
1643861400000|2022-02-03 04:10:00|4218.94|4216.94|4219.94|4217.94|4220.24|4218.24|4218.74|4216.74|13
1643861700000|2022-02-03 04:15:00|4220.24|4218.24|4220.24|4218.24|4221.24|4219.24|4219.24|4217.24|27
1643862000000|2022-02-03 04:20:00|4220.44|4218.44|4220.24|4218.24|4220.74|4218.74|4219.44|4217.44|36
1643862300000|2022-02-03 04:25:00|4220.74|4218.74|4219.24|4217.24|4220.74|4218.74|4219.24|4217.24|33
1643862600000|2022-02-03 04:30:00|4219.74|4217.74|4219.44|4217.44|4219.74|4217.74|4218.74|4216.74|19
1643862900000|2022-02-03 04:35:00|4219.24|4217.24|4219.74|4217.74|4220.24|4218.24|4219.24|4217.24|18
1643863200000|2022-02-03 04:40:00|4219.44|4217.44|4218.24|4216.24|4220.74|4218.74|4218.24|4216.24|74
1643863500000|2022-02-03 04:45:00|4218.74|4216.74|4217.74|4215.74|4218.74|4216.74|4217.74|4215.74|26
1643863800000|2022-02-03 04:50:00|4218.24|4216.24|4218.24|4216.24|4219.24|4217.24|4217.94|4215.94|10
1643864100000|2022-02-03 04:55:00|4217.94|4215.94|4217.24|4215.24|4218.24|4216.24|4216.74|4214.74|32
1643864400000|2022-02-03 05:00:00|4216.94|4214.94|4216.94|4214.94|4217.44|4215.44|4216.94|4214.94|3
1643864700000|2022-02-03 05:05:00|4217.24|4215.24|4217.74|4215.74|4218.24|4216.24|4216.74|4214.74|7
1643865000000|2022-02-03 05:10:00|4217.94|4215.94|4217.74|4215.74|4218.44|4216.44|4216.94|4214.94|69
1643865300000|2022-02-03 05:15:00|4217.44|4215.44|4217.24|4215.24|4218.24|4216.24|4217.24|4215.24|8
1643865600000|2022-02-03 05:20:00|4216.74|4214.74|4218.24|4216.24|4218.24|4216.24|4216.74|4214.74|12
1643865900000|2022-02-03 05:25:00|4217.94|4215.94|4217.74|4215.74|4218.44|4216.44|4216.94|4214.94|33
1643866200000|2022-02-03 05:30:00|4217.24|4215.24|4216.74|4214.74|4217.24|4215.24|4216.74|4214.74|11
1643866500000|2022-02-03 05:35:00|4216.94|4214.94|4217.44|4215.44|4217.94|4215.94|4216.74|4214.74|14
1643866800000|2022-02-03 05:40:00|4217.24|4215.24|4217.44|4215.44|4217.74|4215.74|4217.24|4215.24|31
1643867100000|2022-02-03 05:45:00|4217.24|4215.24|4217.24|4215.24|4217.94|4215.94|4217.24|4215.24|23
1643867400000|2022-02-03 05:50:00|4216.94|4214.94|4217.24|4215.24|4217.44|4215.44|4216.44|4214.44|48
1643867700000|2022-02-03 05:55:00|4217.44|4215.44|4216.74|4214.74|4217.44|4215.44|4215.74|4213.74|156
1643868000000|2022-02-03 06:00:00|4217.24|4215.24|4214.24|4212.24|4217.24|4215.24|4214.24|4212.24|272
1643868300000|2022-02-03 06:05:00|4214.74|4212.74|4213.74|4211.74|4214.74|4212.74|4212.74|4210.74|99
1643868600000|2022-02-03 06:10:00|4213.94|4211.94|4212.74|4210.74|4214.24|4212.24|4212.24|4210.24|129
1643868900000|2022-02-03 06:15:00|4212.94|4210.94|4212.24|4210.24|4213.44|4211.44|4212.24|4210.24|55
1643869200000|2022-02-03 06:20:00|4211.74|4209.74|4212.24|4210.24|4212.24|4210.24|4210.74|4208.74|101
1643869500000|2022-02-03 06:25:00|4211.94|4209.94|4210.74|4208.74|4212.24|4210.24|4209.24|4207.24|361
1643869800000|2022-02-03 06:30:00|4210.24|4208.24|4209.24|4207.24|4211.24|4209.24|4208.74|4206.74|285
1643870100000|2022-02-03 06:35:00|4208.94|4206.94|4209.24|4207.24|4209.24|4207.24|4204.74|4202.74|1127
1643870400000|2022-02-03 06:40:00|4209.74|4207.74|4210.24|4208.24|4211.24|4209.24|4209.74|4207.74|182
1643870700000|2022-02-03 06:45:00|4209.74|4207.74|4209.24|4207.24|4210.24|4208.24|4206.44|4204.44|513
1643871000000|2022-02-03 06:50:00|4209.44|4207.44|4209.74|4207.74|4210.24|4208.24|4208.24|4206.24|306
1643871300000|2022-02-03 06:55:00|4209.24|4207.24|4207.24|4205.24|4209.74|4207.74|4206.74|4204.74|364
1643871600000|2022-02-03 07:00:00|4206.99|4205.49|4210.99|4209.49|4210.99|4209.49|4204.19|4202.69|1498
1643871900000|2022-02-03 07:05:00|4211.49|4209.99|4208.49|4206.99|4211.49|4209.99|4208.49|4206.99|569
1643872200000|2022-02-03 07:10:00|4207.49|4205.99|4208.49|4206.99|4211.19|4209.69|4207.49|4205.99|673
1643872500000|2022-02-03 07:15:00|4208.69|4207.19|4207.99|4206.49|4209.49|4207.99|4206.99|4205.49|526
1643872800000|2022-02-03 07:20:00|4208.19|4206.69|4206.99|4205.49|4208.49|4206.99|4205.99|4204.49|1019
1643873100000|2022-02-03 07:25:00|4206.69|4205.19|4205.19|4203.69|4208.99|4207.49|4204.99|4203.49|574
1643873400000|2022-02-03 07:30:00|4205.49|4203.99|4205.19|4203.69|4205.99|4204.49|4203.49|4201.99|802
1643873700000|2022-02-03 07:35:00|4205.49|4203.99|4206.99|4205.49|4208.49|4206.99|4205.49|4203.99|535
1643874000000|2022-02-03 07:40:00|4206.49|4204.99|4208.49|4206.99|4208.49|4206.99|4203.99|4202.49|559
1643874300000|2022-02-03 07:45:00|4208.69|4207.19|4211.49|4209.99|4211.49|4209.99|4208.49|4206.99|764
1643874600000|2022-02-03 07:50:00|4211.69|4210.19|4212.99|4211.49|4213.49|4211.99|4209.99|4208.49|661
1643874900000|2022-02-03 07:55:00|4213.49|4211.99|4216.49|4214.99|4216.49|4214.99|4211.49|4209.99|2171
1643875200000|2022-02-03 08:00:00|4213.99|4212.49|4211.99|4210.49|4214.19|4212.69|4205.99|4204.49|8845
1643875500000|2022-02-03 08:05:00|4210.99|4209.49|4203.49|4201.99|4213.49|4211.99|4203.49|4201.99|5620
1643875800000|2022-02-03 08:10:00|4202.99|4201.49|4204.49|4202.99|4208.19|4206.69|4201.69|4200.19|6575
1643876100000|2022-02-03 08:15:00|4203.99|4202.49|4202.99|4201.49|4210.49|4208.99|4202.49|4200.99|4815
1643876400000|2022-02-03 08:20:00|4202.69|4201.19|4200.99|4199.49|4203.99|4202.49|4196.49|4194.99|8655
1643876700000|2022-02-03 08:25:00|4200.69|4199.19|4202.99|4201.49|4207.19|4205.69|4200.49|4198.99|4394
1643877000000|2022-02-03 08:30:00|4203.49|4201.99|4207.99|4206.49|4209.99|4208.49|4202.99|4201.49|3710
1643877300000|2022-02-03 08:35:00|4207.49|4205.99|4206.99|4205.49|4208.49|4206.99|4204.49|4202.99|3300
1643877600000|2022-02-03 08:40:00|4206.92|4205.42|4208.42|4206.92|4211.42|4209.92|4205.42|4203.92|3164
1643877900000|2022-02-03 08:45:00|4208.92|4207.42|4204.92|4203.42|4210.92|4209.42|4204.92|4203.42|2594
1643878200000|2022-02-03 08:50:00|4205.42|4203.92|4204.92|4203.42|4206.92|4205.42|4204.12|4202.62|1989
1643878500000|2022-02-03 08:55:00|4205.42|4203.92|4205.92|4204.42|4208.92|4207.42|4203.92|4202.42|2733
1643878800000|2022-02-03 09:00:00|4206.42|4204.92|4202.42|4200.92|4209.42|4207.92|4201.92|4200.42|2479
1643879100000|2022-02-03 09:05:00|4201.92|4200.42|4199.42|4197.92|4202.42|4200.92|4197.42|4195.92|3503
1643879400000|2022-02-03 09:10:00|4199.12|4197.62|4197.92|4196.42|4199.92|4198.42|4194.92|4193.42|5376
1643879700000|2022-02-03 09:15:00|4197.62|4196.12|4198.92|4197.42|4199.92|4198.42|4195.42|4193.92|5300
1643880000000|2022-02-03 09:20:00|4199.42|4197.92|4198.42|4196.92|4200.42|4198.92|4197.42|4195.92|2678
1643880300000|2022-02-03 09:25:00|4198.92|4197.42|4196.92|4195.42|4200.92|4199.42|4195.42|4193.92|2659
1643880600000|2022-02-03 09:30:00|4197.42|4195.92|4195.92|4194.42|4198.92|4197.42|4195.42|4193.92|3165
1643880900000|2022-02-03 09:35:00|4195.42|4193.92|4192.42|4190.92|4195.42|4193.92|4191.42|4189.92|5649
1643881200000|2022-02-03 09:40:00|4192.62|4191.12|4189.92|4188.42|4193.42|4191.92|4187.42|4185.92|6134
1643881500000|2022-02-03 09:45:00|4190.42|4188.92|4192.62|4191.12|4194.92|4193.42|4189.92|4188.42|9306
1643881800000|2022-02-03 09:50:00|4192.92|4191.42|4187.92|4186.42|4194.42|4192.92|4187.42|4185.92|2227
1643882100000|2022-02-03 09:55:00|4187.42|4185.92|4188.92|4187.42|4189.92|4188.42|4185.42|4183.92|3527
1643882400000|2022-02-03 10:00:00|4188.62|4187.12|4188.92|4187.42|4189.42|4187.92|4186.42|4184.92|3481
1643882700000|2022-02-03 10:05:00|4188.42|4186.92|4190.92|4189.42|4191.92|4190.42|4188.42|4186.92|3596
1643883000000|2022-02-03 10:10:00|4191.42|4189.92|4191.62|4190.12|4194.92|4193.42|4189.62|4188.12|2203
1643883300000|2022-02-03 10:15:00|4191.92|4190.42|4194.42|4192.92|4194.92|4193.42|4191.42|4189.92|4227
1643883600000|2022-02-03 10:20:00|4193.92|4192.42|4192.42|4190.92|4194.12|4192.62|4191.42|4189.92|1478
1643883900000|2022-02-03 10:25:00|4191.92|4190.42|4191.92|4190.42|4195.42|4193.92|4191.92|4190.42|1042
1643884200000|2022-02-03 10:30:00|4191.42|4189.92|4192.62|4191.12|4194.92|4193.42|4191.42|4189.92|2144
1643884500000|2022-02-03 10:35:00|4192.42|4190.92|4192.42|4190.92|4193.92|4192.42|4190.92|4189.42|1992
1643884800000|2022-02-03 10:40:00|4191.92|4190.42|4192.92|4191.42|4193.92|4192.42|4190.42|4188.92|2727
1643885100000|2022-02-03 10:45:00|4193.42|4191.92|4192.92|4191.42|4193.92|4192.42|4191.42|4189.92|3350
1643885400000|2022-02-03 10:50:00|4192.42|4190.92|4189.92|4188.42|4192.92|4191.42|4188.92|4187.42|2689
1643885700000|2022-02-03 10:55:00|4189.42|4187.92|4190.42|4188.92|4190.92|4189.42|4187.42|4185.92|3986
1643886000000|2022-02-03 11:00:00|4189.92|4188.42|4189.92|4188.42|4191.42|4189.92|4187.92|4186.42|3699
1643886300000|2022-02-03 11:05:00|4190.42|4188.92|4193.92|4192.42|4194.92|4193.42|4189.92|4188.42|2122
1643886600000|2022-02-03 11:10:00|4194.42|4192.92|4194.92|4193.42|4195.42|4193.92|4193.42|4191.92|2263
1643886900000|2022-02-03 11:15:00|4194.42|4192.92|4192.42|4190.92|4195.42|4193.92|4191.42|4189.92|1209
1643887200000|2022-02-03 11:20:00|4191.92|4190.42|4191.92|4190.42|4192.92|4191.42|4189.92|4188.42|1545
1643887500000|2022-02-03 11:25:00|4191.42|4189.92|4196.42|4194.92|4196.42|4194.92|4191.42|4189.92|1798
1643887800000|2022-02-03 11:30:00|4196.92|4195.42|4195.42|4193.92|4196.92|4195.42|4194.92|4193.42|2178
1643888100000|2022-02-03 11:35:00|4194.92|4193.42|4198.42|4196.92|4198.92|4197.42|4194.42|4192.92|3432
1643888400000|2022-02-03 11:40:00|4197.92|4196.42|4198.42|4196.92|4198.92|4197.42|4196.42|4194.92|2176
1643888700000|2022-02-03 11:45:00|4198.12|4196.62|4198.92|4197.42|4199.42|4197.92|4196.92|4195.42|849
1643889000000|2022-02-03 11:50:00|4199.12|4197.62|4200.92|4199.42|4201.92|4200.42|4198.92|4197.42|1992
1643889300000|2022-02-03 11:55:00|4200.62|4199.12|4200.62|4199.12|4201.62|4200.12|4199.92|4198.42|10720
1643889600000|2022-02-03 12:00:00|4200.42|4198.92|4195.42|4193.92|4202.42|4200.92|4195.42|4193.92|3893
1643889900000|2022-02-03 12:05:00|4195.92|4194.42|4194.92|4193.42|4196.92|4195.42|4191.92|4190.42|2453
1643890200000|2022-02-03 12:10:00|4194.42|4192.92|4196.92|4195.42|4197.42|4195.92|4193.92|4192.42|1518
1643890500000|2022-02-03 12:15:00|4196.42|4194.92|4198.62|4197.12|4198.92|4197.42|4194.42|4192.92|2024
1643890800000|2022-02-03 12:20:00|4198.42|4196.92|4198.42|4196.92|4199.42|4197.92|4196.42|4194.92|1523
1643891100000|2022-02-03 12:25:00|4197.92|4196.42|4196.92|4195.42|4197.92|4196.42|4195.62|4194.12|1599
1643891400000|2022-02-03 12:30:00|4196.42|4194.92|4195.92|4194.42|4196.92|4195.42|4193.92|4192.42|2406
1643891700000|2022-02-03 12:35:00|4195.42|4193.92|4199.92|4198.42|4200.42|4198.92|4194.42|4192.92|1501
1643892000000|2022-02-03 12:40:00|4199.77|4198.27|4197.27|4195.77|4200.27|4198.77|4196.77|4195.27|2831
1643892300000|2022-02-03 12:45:00|4197.47|4195.97|4200.27|4198.77|4201.77|4200.27|4197.27|4195.77|3673
1643892600000|2022-02-03 12:50:00|4200.77|4199.27|4200.77|4199.27|4203.77|4202.27|4200.27|4198.77|2615
1643892900000|2022-02-03 12:55:00|4200.27|4198.77|4202.27|4200.77|4203.77|4202.27|4197.77|4196.27|3698
1643893200000|2022-02-03 13:00:00|4201.77|4200.27|4200.27|4198.77|4202.77|4201.27|4197.27|4195.77|2488
1643893500000|2022-02-03 13:05:00|4199.97|4198.47|4198.77|4197.27|4200.27|4198.77|4198.27|4196.77|2508
1643893800000|2022-02-03 13:10:00|4198.97|4197.47|4198.27|4196.77|4200.27|4198.77|4197.27|4195.77|8491
1643894100000|2022-02-03 13:15:00|4198.77|4197.27|4200.27|4198.77|4201.27|4199.77|4198.47|4196.97|1730
1643894400000|2022-02-03 13:20:00|4199.77|4198.27|4201.77|4200.27|4202.77|4201.27|4199.27|4197.77|1838
1643894700000|2022-02-03 13:25:00|4201.27|4199.77|4200.27|4198.77|4202.77|4201.27|4199.77|4198.27|2580
1643895000000|2022-02-03 13:30:00|4200.47|4198.97|4198.97|4197.47|4202.27|4200.77|4197.77|4196.27|2186
1643895300000|2022-02-03 13:35:00|4198.77|4197.27|4195.27|4193.77|4199.97|4198.47|4194.27|4192.77|9364
1643895600000|2022-02-03 13:40:00|4194.97|4193.47|4184.27|4182.77|4197.27|4195.77|4183.47|4181.97|12158
1643895900000|2022-02-03 13:45:00|4184.77|4183.27|4175.27|4173.77|4187.77|4186.27|4173.77|4172.27|13948
1643896200000|2022-02-03 13:50:00|4175.77|4174.27|4166.27|4164.77|4177.27|4175.77|4165.77|4164.27|11883
1643896500000|2022-02-03 13:55:00|4166.47|4164.97|4166.77|4165.27|4172.27|4170.77|4166.47|4164.97|10822
1643896800000|2022-02-03 14:00:00|4166.47|4164.97|4158.97|4157.47|4167.27|4165.77|4154.77|4153.27|26046
1643897100000|2022-02-03 14:05:00|4158.77|4157.27|4168.27|4166.77|4169.97|4168.47|4155.77|4154.27|19496
1643897400000|2022-02-03 14:10:00|4167.77|4166.27|4163.47|4161.97|4172.27|4170.77|4163.47|4161.97|18326
1643897700000|2022-02-03 14:15:00|4163.27|4161.77|4164.27|4162.77|4165.77|4164.27|4158.27|4156.77|10399
1643898000000|2022-02-03 14:20:00|4164.77|4163.27|4159.27|4157.77|4167.77|4166.27|4156.77|4155.27|11037
1643898300000|2022-02-03 14:25:00|4159.47|4157.97|4163.27|4161.77|4165.27|4163.77|4157.77|4156.27|6342
1643898600000|2022-02-03 14:30:00|4162.27|4160.77|4154.77|4153.27|4166.77|4165.27|4154.47|4152.97|12222
1643898900000|2022-02-03 14:35:00|4155.27|4153.77|4164.27|4162.77|4165.27|4163.77|4153.27|4151.77|17149
1643899200000|2022-02-03 14:40:00|4163.77|4162.27|4157.77|4156.27|4165.27|4163.77|4156.77|4155.27|10721
1643899500000|2022-02-03 14:45:00|4158.27|4156.77|4150.27|4148.77|4158.27|4156.77|4149.27|4147.77|13240
1643899800000|2022-02-03 14:50:00|4149.97|4148.47|4147.77|4146.27|4156.47|4154.97|4145.77|4144.27|9651
1643900100000|2022-02-03 14:55:00|4146.97|4145.47|4150.27|4148.77|4154.27|4152.77|4143.27|4141.77|10419
1643900400000|2022-02-03 15:00:00|4150.47|4148.97|4147.27|4145.77|4151.27|4149.77|4144.47|4142.97|11763
1643900700000|2022-02-03 15:05:00|4147.77|4146.27|4158.27|4156.77|4158.27|4156.77|4146.27|4144.77|15390
1643901000000|2022-02-03 15:10:00|4158.61|4157.11|4165.81|4164.31|4166.61|4165.11|4152.11|4150.61|15325
1643901300000|2022-02-03 15:15:00|4166.11|4164.61|4164.61|4163.11|4171.11|4169.61|4162.11|4160.61|12568
1643901600000|2022-02-03 15:20:00|4164.11|4162.61|4163.61|4162.11|4170.11|4168.61|4161.61|4160.11|9336
1643901900000|2022-02-03 15:25:00|4163.11|4161.61|4166.61|4165.11|4167.61|4166.11|4162.11|4160.61|5258
1643902200000|2022-02-03 15:30:00|4166.11|4164.61|4162.11|4160.61|4169.61|4168.11|4161.61|4160.11|6760
1643902500000|2022-02-03 15:35:00|4161.81|4160.31|4160.61|4159.11|4162.61|4161.11|4158.61|4157.11|4429
1643902800000|2022-02-03 15:40:00|4161.11|4159.61|4160.11|4158.61|4164.11|4162.61|4159.61|4158.11|6758
1643903100000|2022-02-03 15:45:00|4160.31|4158.81|4154.31|4152.81|4162.11|4160.61|4152.81|4151.31|5783
1643903400000|2022-02-03 15:50:00|4154.61|4153.11|4156.61|4155.11|4157.11|4155.61|4151.61|4150.11|5210
1643903700000|2022-02-03 15:55:00|4157.11|4155.61|4155.61|4154.11|4160.61|4159.11|4155.11|4153.61|4789
1643904000000|2022-02-03 16:00:00|4156.11|4154.61|4150.11|4148.61|4156.11|4154.61|4147.11|4145.61|12951
1643904300000|2022-02-03 16:05:00|4150.61|4149.11|4151.61|4150.11|4156.61|4155.11|4149.11|4147.61|9246
1643904600000|2022-02-03 16:10:00|4151.11|4149.61|4155.61|4154.11|4156.11|4154.61|4150.61|4149.11|7102
1643904900000|2022-02-03 16:15:00|4156.11|4154.61|4154.11|4152.61|4156.11|4154.61|4152.11|4150.61|5817
1643905200000|2022-02-03 16:20:00|4154.61|4153.11|4145.61|4144.11|4154.61|4153.11|4145.11|4143.61|14095
1643905500000|2022-02-03 16:25:00|4146.11|4144.61|4143.11|4141.61|4150.11|4148.61|4142.11|4140.61|22350
1643905800000|2022-02-03 16:30:00|4143.31|4141.81|4140.61|4139.11|4146.11|4144.61|4136.61|4135.11|44464
1643906100000|2022-02-03 16:35:00|4141.11|4139.61|4141.61|4140.11|4143.61|4142.11|4139.61|4138.11|22004
1643906400000|2022-02-03 16:40:00|4141.81|4140.31|4142.61|4141.11|4143.61|4142.11|4139.61|4138.11|12311
1643906700000|2022-02-03 16:45:00|4142.11|4140.61|4142.11|4140.61|4144.11|4142.61|4139.61|4138.11|8149
1643907000000|2022-02-03 16:50:00|4141.61|4140.11|4140.61|4139.11|4143.61|4142.11|4139.81|4138.31|8599
1643907300000|2022-02-03 16:55:00|4140.81|4139.31|4135.11|4133.61|4141.61|4140.11|4134.81|4133.31|6712
1643907600000|2022-02-03 17:00:00|4134.61|4133.11|4130.61|4129.11|4137.11|4135.61|4130.61|4129.11|5465
1643907900000|2022-02-03 17:05:00|4130.31|4128.81|4133.11|4131.61|4134.11|4132.61|4130.11|4128.61|5069
1643908200000|2022-02-03 17:10:00|4132.61|4131.11|4134.81|4133.31|4134.81|4133.31|4130.11|4128.61|2471
1643908500000|2022-02-03 17:15:00|4134.61|4133.11|4125.81|4124.31|4134.61|4133.11|4125.81|4124.31|3849
1643908800000|2022-02-03 17:20:00|4126.11|4124.61|4132.11|4130.61|4133.11|4131.61|4125.61|4124.11|3742
1643909100000|2022-02-03 17:25:00|4132.61|4131.11|4133.61|4132.11|4134.11|4132.61|4131.81|4130.31|1551
1643909400000|2022-02-03 17:30:00|4133.31|4131.81|4133.61|4132.11|4134.61|4133.11|4131.61|4130.11|2828
1643909700000|2022-02-03 17:35:00|4134.11|4132.61|4135.61|4134.11|4136.61|4135.11|4133.61|4132.11|3168
1643910000000|2022-02-03 17:40:00|4135.81|4134.31|4131.61|4130.11|4136.61|4135.11|4131.61|4130.11|1544
1643910300000|2022-02-03 17:45:00|4132.11|4130.61|4129.61|4128.11|4133.11|4131.61|4128.11|4126.61|2719
1643910600000|2022-02-03 17:50:00|4129.81|4128.31|4131.11|4129.61|4132.61|4131.11|4129.61|4128.11|1373
1643910900000|2022-02-03 17:55:00|4130.61|4129.11|4133.11|4131.61|4134.11|4132.61|4129.31|4127.81|1344
1643911200000|2022-02-03 18:00:00|4132.81|4131.31|4131.31|4129.81|4133.11|4131.61|4130.11|4128.61|669
1643911500000|2022-02-03 18:05:00|4131.61|4130.11|4131.11|4129.61|4134.61|4133.11|4130.81|4129.31|1022
1643911800000|2022-02-03 18:10:00|4130.11|4128.61|4133.61|4132.11|4133.61|4132.11|4129.61|4128.11|874
1643912100000|2022-02-03 18:15:00|4134.11|4132.61|4134.11|4132.61|4135.61|4134.11|4133.11|4131.61|706
1643912400000|2022-02-03 18:20:00|4133.81|4132.31|4137.61|4136.11|4139.61|4138.11|4133.61|4132.11|1333
1643912700000|2022-02-03 18:25:00|4137.81|4136.31|4136.11|4134.61|4138.61|4137.11|4135.11|4133.61|880
1643913000000|2022-02-03 18:30:00|4136.61|4135.11|4137.11|4135.61|4139.11|4137.61|4135.31|4133.81|804
1643913300000|2022-02-03 18:35:00|4136.61|4135.11|4135.81|4134.31|4137.61|4136.11|4134.61|4133.11|680
1643913600000|2022-02-03 18:40:00|4136.11|4134.61|4135.61|4134.11|4137.61|4136.11|4135.11|4133.61|922
1643913900000|2022-02-03 18:45:00|4136.11|4134.61|4136.11|4134.61|4137.81|4136.31|4135.61|4134.11|478
1643914200000|2022-02-03 18:50:00|4135.61|4134.11|4134.61|4133.11|4136.61|4135.11|4133.31|4131.81|411
1643914500000|2022-02-03 18:55:00|4134.11|4132.61|4135.31|4133.81|4136.31|4134.81|4133.11|4131.61|493
1643914800000|2022-02-03 19:00:00|4135.11|4133.61|4137.61|4136.11|4139.11|4137.61|4134.11|4132.61|711
1643915100000|2022-02-03 19:05:00|4137.81|4136.31|4137.11|4135.61|4139.31|4137.81|4136.61|4135.11|582
1643915400000|2022-02-03 19:10:00|4137.61|4136.11|4135.61|4134.11|4138.11|4136.61|4134.11|4132.61|544
1643915700000|2022-02-03 19:15:00|4135.31|4133.81|4136.31|4134.81|4137.61|4136.11|4135.31|4133.81|516
1643916000000|2022-02-03 19:20:00|4136.61|4135.11|4136.11|4134.61|4137.31|4135.81|4135.11|4133.61|557
1643916300000|2022-02-03 19:25:00|4136.31|4134.81|4133.11|4131.61|4136.61|4135.11|4131.11|4129.61|527
1643916600000|2022-02-03 19:30:00|4133.31|4131.81|4132.31|4130.81|4133.31|4131.81|4129.61|4128.11|1003
1643916900000|2022-02-03 19:35:00|4132.61|4131.11|4127.31|4125.81|4133.61|4132.11|4127.11|4125.61|1388
1643917200000|2022-02-03 19:40:00|4127.11|4125.61|4123.11|4121.61|4127.31|4125.81|4122.61|4121.11|2764
1643917500000|2022-02-03 19:45:00|4122.81|4121.31|4123.61|4122.11|4125.11|4123.61|4122.11|4120.61|1129
1643917800000|2022-02-03 19:50:00|4124.11|4122.61|4124.11|4122.61|4124.61|4123.11|4122.11|4120.61|817
1643918100000|2022-02-03 19:55:00|4123.81|4122.31|4125.81|4124.31|4127.61|4126.11|4123.61|4122.11|505
1643918400000|2022-02-03 20:00:00|4126.11|4124.61|4123.61|4122.11|4128.11|4126.61|4122.61|4121.11|1206
1643918700000|2022-02-03 20:05:00|4124.11|4122.61|4124.61|4123.11|4126.31|4124.81|4123.61|4122.11|1125
1643919000000|2022-02-03 20:10:00|4125.11|4123.61|4130.11|4128.61|4130.11|4128.61|4124.11|4122.61|1615
1643919300000|2022-02-03 20:15:00|4130.61|4129.11|4132.61|4131.11|4133.11|4131.61|4129.61|4128.11|1258
1643919600000|2022-02-03 20:20:00|4132.11|4130.61|4131.31|4129.81|4135.11|4133.61|4131.11|4129.61|837
1643919900000|2022-02-03 20:25:00|4131.11|4129.61|4130.61|4129.11|4131.61|4130.11|4128.61|4127.11|871
1643920200000|2022-02-03 20:30:00|4130.31|4128.81|4125.11|4123.61|4130.31|4128.81|4125.11|4123.61|906
1643920500000|2022-02-03 20:35:00|4124.61|4123.11|4124.61|4123.11|4126.81|4125.31|4122.61|4121.11|1096
1643920800000|2022-02-03 20:40:00|4124.11|4122.61|4126.61|4125.11|4128.61|4127.11|4123.61|4122.11|1082
1643921100000|2022-02-03 20:45:00|4126.11|4124.61|4122.81|4121.31|4126.61|4125.11|4121.61|4120.11|1832
1643921400000|2022-02-03 20:50:00|4122.11|4120.61|4118.11|4116.61|4122.31|4120.81|4115.61|4114.11|4299
1643921700000|2022-02-03 20:55:00|4117.81|4116.31|4121.11|4119.61|4124.81|4123.31|4117.81|4116.31|5205
1643922000000|2022-02-03 21:00:00|4125.46|4122.46|4148.76|4145.76|4152.56|4149.56|4124.36|4121.36|25102
1643922300000|2022-02-03 21:05:00|4148.56|4145.56|4144.36|4141.36|4150.16|4147.16|4141.06|4138.06|0
1643922600000|2022-02-03 21:10:00|4144.46|4141.46|4146.86|4143.86|4147.56|4144.56|4141.46|4138.46|0
1643922900000|2022-02-03 21:15:00|4146.76|4143.76|4160.36|4157.36|4161.06|4158.06|4144.36|4141.36|0
1643923200000|2022-02-03 21:20:00|4160.26|4157.26|4157.76|4154.76|4161.76|4158.76|4157.66|4154.66|0
1643923500000|2022-02-03 21:25:00|4157.86|4154.86|4158.86|4155.86|4159.76|4156.76|4155.96|4152.96|0
1643923800000|2022-02-03 21:30:00|4158.96|4155.96|4159.06|4156.06|4161.46|4158.46|4158.46|4155.46|0
1643924100000|2022-02-03 21:35:00|4158.96|4155.96|4156.46|4153.46|4159.96|4156.96|4146.56|4143.56|0
1643924400000|2022-02-03 21:40:00|4156.56|4153.56|4152.46|4149.46|4157.06|4154.06|4151.16|4148.16|0
1643924700000|2022-02-03 21:45:00|4152.66|4149.66|4155.06|4152.06|4156.46|4153.46|4151.36|4148.36|0
1643925000000|2022-02-03 21:50:00|4155.16|4152.16|4157.36|4154.36|4157.86|4154.86|4152.76|4149.76|0
1643925300000|2022-02-03 21:55:00|4157.56|4154.56|4156.16|4153.16|4157.96|4154.96|4154.66|4151.66|0
1643925600000|2022-02-03 22:00:00|4156.26|4153.26|4150.96|4147.96|4156.26|4153.26|4150.96|4147.96|0
1643925900000|2022-02-03 22:05:00|4150.86|4147.86|4150.96|4147.96|4151.86|4148.86|4149.26|4146.26|0
1643926200000|2022-02-03 22:10:00|4150.86|4147.86|4150.16|4147.16|4150.96|4147.96|4149.46|4146.46|0
1643926500000|2022-02-03 22:15:00|4150.46|4147.46|4148.66|4145.66|4150.46|4147.46|4148.66|4145.66|0
1643926800000|2022-02-03 22:20:00|4148.76|4145.76|4147.96|4144.96|4148.96|4145.96|4147.86|4144.86|0
1643927100000|2022-02-03 22:25:00|4148.06|4145.06|4145.96|4142.96|4148.06|4145.06|4145.86|4142.86|0
1643927400000|2022-02-03 22:30:00|4146.26|4143.26|4147.96|4144.96|4148.16|4145.16|4146.26|4143.26|0
1643927700000|2022-02-03 22:35:00|4147.86|4144.86|4146.66|4143.66|4150.56|4147.56|4146.56|4143.56|0
1643928000000|2022-02-03 22:40:00|4146.86|4143.86|4148.96|4145.96|4150.26|4147.26|4146.86|4143.86|0
1643928300000|2022-02-03 22:45:00|4149.06|4146.06|4147.26|4144.26|4149.16|4146.16|4147.06|4144.06|0
1643928600000|2022-02-03 22:50:00|4147.56|4144.56|4149.46|4146.46|4149.56|4146.56|4147.16|4144.16|0
1643928900000|2022-02-03 22:55:00|4149.56|4146.56|4150.36|4147.36|4150.76|4147.76|4149.26|4146.26|0
1643929200000|2022-02-03 23:00:00|4149.86|4146.86|4150.76|4147.76|4151.06|4148.06|4146.86|4143.86|0
1643929500000|2022-02-03 23:05:00|4150.66|4147.66|4152.76|4149.76|4154.26|4151.26|4150.66|4147.66|0
1643929800000|2022-02-03 23:10:00|4152.96|4149.96|4152.76|4149.76|4155.46|4152.46|4152.26|4149.26|0
1643930100000|2022-02-03 23:15:00|4152.66|4149.66|4156.16|4153.16|4156.86|4153.86|4152.66|4149.66|0
1643930400000|2022-02-03 23:20:00|4156.26|4153.26|4155.46|4152.46|4157.16|4154.16|4154.86|4151.86|0
1643930700000|2022-02-03 23:25:00|4155.86|4152.86|4153.66|4150.66|4155.86|4152.86|4153.16|4150.16|0
1643931000000|2022-02-03 23:30:00|4153.56|4150.56|4155.56|4152.56|4155.86|4152.86|4153.56|4150.56|0
1643931300000|2022-02-03 23:35:00|4155.46|4152.46|4155.96|4152.96|4156.06|4153.06|4153.86|4150.86|0
1643931600000|2022-02-03 23:40:00|4156.16|4153.16|4155.16|4152.16|4156.66|4153.66|4153.66|4150.66|0
1643931900000|2022-02-03 23:45:00|4155.06|4152.06|4155.66|4152.66|4157.56|4154.56|4154.96|4151.96|0
1643932200000|2022-02-03 23:50:00|4155.76|4152.76|4153.76|4150.76|4155.86|4152.86|4152.96|4149.96|0
1643932500000|2022-02-03 23:55:00|4154.06|4151.06|4153.16|4150.16|4154.06|4151.06|4152.36|4149.36|0
1643932800000|2022-02-04 00:00:00|4153.26|4150.26|4154.46|4151.46|4154.66|4151.66|4151.36|4148.36|0
1643933100000|2022-02-04 00:05:00|4154.56|4151.56|4155.56|4152.56|4155.76|4152.76|4152.86|4149.86|0
1643933400000|2022-02-04 00:10:00|4155.76|4152.76|4152.66|4149.66|4155.76|4152.76|4152.46|4149.46|0
1643933700000|2022-02-04 00:15:00|4152.86|4149.86|4158.86|4156.86|4159.36|4157.36|4152.86|4149.86|803
1643934000000|2022-02-04 00:20:00|4158.56|4156.56|4158.86|4156.86|4159.36|4157.36|4157.36|4155.36|156
1643934300000|2022-02-04 00:25:00|4158.56|4156.56|4157.86|4155.86|4159.06|4157.06|4157.56|4155.56|119
1643934600000|2022-02-04 00:30:00|4157.56|4155.56|4149.86|4147.86|4157.86|4155.86|4149.86|4147.86|290
1643934900000|2022-02-04 00:35:00|4150.36|4148.36|4147.36|4145.36|4151.86|4149.86|4147.36|4145.36|167
1643935200000|2022-02-04 00:40:00|4146.86|4144.86|4146.56|4144.56|4148.86|4146.86|4146.56|4144.56|179
1643935500000|2022-02-04 00:45:00|4146.86|4144.86|4147.86|4145.86|4150.06|4148.06|4146.56|4144.56|91
1643935800000|2022-02-04 00:50:00|4147.36|4145.36|4146.86|4144.86|4148.36|4146.36|4145.36|4143.36|152
1643936100000|2022-02-04 00:55:00|4146.36|4144.36|4146.86|4144.86|4148.86|4146.86|4146.36|4144.36|72
1643936400000|2022-02-04 01:00:00|4146.56|4144.56|4146.56|4144.56|4147.86|4145.86|4143.86|4141.86|238
1643936700000|2022-02-04 01:05:00|4146.36|4144.36|4145.36|4143.36|4146.86|4144.86|4144.86|4142.86|136
1643937000000|2022-02-04 01:10:00|4144.86|4142.86|4145.56|4143.56|4146.86|4144.86|4142.86|4140.86|55
1643937300000|2022-02-04 01:15:00|4145.86|4143.86|4145.56|4143.56|4149.86|4147.86|4145.36|4143.36|181
1643937600000|2022-02-04 01:20:00|4145.86|4143.86|4142.56|4140.56|4145.86|4143.86|4141.86|4139.86|243
1643937900000|2022-02-04 01:25:00|4142.86|4140.86|4143.86|4141.86|4145.06|4143.06|4139.86|4137.86|179
1643938200000|2022-02-04 01:30:00|4143.56|4141.56|4141.36|4139.36|4146.86|4144.86|4141.36|4139.36|160
1643938500000|2022-02-04 01:35:00|4140.86|4138.86|4135.56|4133.56|4142.06|4140.06|4135.56|4133.56|129
1643938800000|2022-02-04 01:40:00|4135.86|4133.86|4135.36|4133.36|4137.56|4135.56|4133.86|4131.86|46
1643939100000|2022-02-04 01:45:00|4135.56|4133.56|4136.36|4134.36|4136.36|4134.36|4131.36|4129.36|259
1643939400000|2022-02-04 01:50:00|4136.06|4134.06|4138.86|4136.86|4139.36|4137.36|4135.56|4133.56|61
1643939700000|2022-02-04 01:55:00|4138.56|4136.56|4137.56|4135.56|4139.86|4137.86|4137.36|4135.36|40
1643940000000|2022-02-04 02:00:00|4137.36|4135.36|4139.36|4137.36|4139.86|4137.86|4137.36|4135.36|61
1643940300000|2022-02-04 02:05:00|4139.06|4137.06|4142.56|4140.56|4142.86|4140.86|4139.06|4137.06|49
1643940600000|2022-02-04 02:10:00|4142.86|4140.86|4143.86|4141.86|4144.86|4142.86|4142.56|4140.56|122
1643940900000|2022-02-04 02:15:00|4144.06|4142.06|4146.86|4144.86|4147.86|4145.86|4143.86|4141.86|72
1643941200000|2022-02-04 02:20:00|4147.06|4145.06|4144.36|4142.36|4147.86|4145.86|4144.36|4142.36|41
1643941500000|2022-02-04 02:25:00|4144.56|4142.56|4146.06|4144.06|4146.36|4144.36|4144.36|4142.36|98
1643941800000|2022-02-04 02:30:00|4146.36|4144.36|4146.86|4144.86|4146.86|4144.86|4145.86|4143.86|51
1643942100000|2022-02-04 02:35:00|4146.56|4144.56|4145.86|4143.86|4146.86|4144.86|4144.36|4142.36|29
1643942400000|2022-02-04 02:40:00|4145.56|4143.56|4143.86|4141.86|4146.36|4144.36|4143.56|4141.56|29
1643942700000|2022-02-04 02:45:00|4143.56|4141.56|4142.36|4140.36|4143.86|4141.86|4141.36|4139.36|36
1643943000000|2022-02-04 02:50:00|4142.06|4140.06|4142.36|4140.36|4142.86|4140.86|4141.36|4139.36|42
1643943300000|2022-02-04 02:55:00|4141.86|4139.86|4141.06|4139.06|4141.86|4139.86|4140.86|4138.86|35
1643943600000|2022-02-04 03:00:00|4141.36|4139.36|4141.56|4139.56|4142.36|4140.36|4140.86|4138.86|17
1643943900000|2022-02-04 03:05:00|4141.86|4139.86|4142.86|4140.86|4143.36|4141.36|4141.56|4139.56|35
1643944200000|2022-02-04 03:10:00|4143.06|4141.06|4144.86|4142.86|4144.86|4142.86|4142.36|4140.36|24
1643944500000|2022-02-04 03:15:00|4144.36|4142.36|4143.86|4141.86|4144.86|4142.86|4143.36|4141.36|32
1643944800000|2022-02-04 03:20:00|4143.56|4141.56|4142.36|4140.36|4144.06|4142.06|4142.36|4140.36|66
1643945100000|2022-02-04 03:25:00|4142.56|4140.56|4141.56|4139.56|4142.86|4140.86|4140.56|4138.56|23
1643945400000|2022-02-04 03:30:00|4141.36|4139.36|4140.36|4138.36|4142.86|4140.86|4138.86|4136.86|147
1643945700000|2022-02-04 03:35:00|4140.56|4138.56|4143.86|4141.86|4144.06|4142.06|4140.36|4138.36|12
1643946000000|2022-02-04 03:40:00|4143.56|4141.56|4143.86|4141.86|4144.56|4142.56|4143.36|4141.36|11
1643946300000|2022-02-04 03:45:00|4144.06|4142.06|4145.06|4143.06|4145.36|4143.36|4144.06|4142.06|68
1643946600000|2022-02-04 03:50:00|4144.86|4142.86|4145.36|4143.36|4146.36|4144.36|4144.86|4142.86|14
1643946900000|2022-02-04 03:55:00|4145.56|4143.56|4145.36|4143.36|4146.36|4144.36|4144.86|4142.86|16
1643947200000|2022-02-04 04:00:00|4145.56|4143.56|4147.06|4145.06|4147.86|4145.86|4145.36|4143.36|25
1643947500000|2022-02-04 04:05:00|4147.36|4145.36|4147.56|4145.56|4148.36|4146.36|4146.56|4144.56|20
1643947800000|2022-02-04 04:10:00|4147.36|4145.36|4148.36|4146.36|4149.36|4147.36|4147.36|4145.36|140
1643948100000|2022-02-04 04:15:00|4149.06|4147.06|4150.86|4148.86|4150.86|4148.86|4149.06|4147.06|102
1643948400000|2022-02-04 04:20:00|4150.56|4148.56|4150.86|4148.86|4153.06|4151.06|4150.36|4148.36|93
1643948700000|2022-02-04 04:25:00|4150.56|4148.56|4150.36|4148.36|4152.06|4150.06|4150.36|4148.36|32
1643949000000|2022-02-04 04:30:00|4150.86|4148.86|4151.86|4149.86|4152.36|4150.36|4150.86|4148.86|37
1643949300000|2022-02-04 04:35:00|4151.56|4149.56|4150.56|4148.56|4152.86|4150.86|4150.36|4148.36|40
1643949600000|2022-02-04 04:40:00|4150.86|4148.86|4150.86|4148.86|4151.86|4149.86|4150.36|4148.36|94
1643949900000|2022-02-04 04:45:00|4150.36|4148.36|4150.56|4148.56|4151.36|4149.36|4149.86|4147.86|98
1643950200000|2022-02-04 04:50:00|4150.36|4148.36|4149.86|4147.86|4150.36|4148.36|4149.06|4147.06|51
1643950500000|2022-02-04 04:55:00|4149.56|4147.56|4150.56|4148.56|4150.86|4148.86|4149.36|4147.36|75
1643950800000|2022-02-04 05:00:00|4150.36|4148.36|4151.36|4149.36|4152.06|4150.06|4150.36|4148.36|141
1643951100000|2022-02-04 05:05:00|4151.86|4149.86|4153.06|4151.06|4153.86|4151.86|4151.86|4149.86|262
1643951400000|2022-02-04 05:10:00|4153.36|4151.36|4152.36|4150.36|4153.86|4151.86|4152.36|4150.36|87
1643951700000|2022-02-04 05:15:00|4152.86|4150.86|4156.36|4154.36|4156.36|4154.36|4152.86|4150.86|185
1643952000000|2022-02-04 05:20:00|4155.86|4153.86|4156.06|4154.06|4156.86|4154.86|4155.36|4153.36|164
1643952300000|2022-02-04 05:25:00|4156.36|4154.36|4155.36|4153.36|4157.36|4155.36|4154.36|4152.36|49
1643952600000|2022-02-04 05:30:00|4155.56|4153.56|4156.36|4154.36|4157.86|4155.86|4155.56|4153.56|95
1643952900000|2022-02-04 05:35:00|4156.56|4154.56|4156.56|4154.56|4156.86|4154.86|4155.06|4153.06|31
1643953200000|2022-02-04 05:40:00|4156.36|4154.36|4154.86|4152.86|4157.86|4155.86|4154.56|4152.56|72
1643953500000|2022-02-04 05:45:00|4154.56|4152.56|4155.36|4153.36|4156.36|4154.36|4154.36|4152.36|47
1643953800000|2022-02-04 05:50:00|4155.06|4153.06|4156.06|4154.06|4156.86|4154.86|4154.86|4152.86|65
1643954100000|2022-02-04 05:55:00|4156.36|4154.36|4160.36|4158.36|4161.36|4159.36|4156.36|4154.36|449
1643954400000|2022-02-04 06:00:00|4160.06|4158.06|4161.06|4159.06|4161.86|4159.86|4159.86|4157.86|430
1643954700000|2022-02-04 06:05:00|4161.36|4159.36|4162.36|4160.36|4162.36|4160.36|4160.86|4158.86|108
1643955000000|2022-02-04 06:10:00|4162.86|4160.86|4162.36|4160.36|4165.36|4163.36|4162.06|4160.06|546
1643955300000|2022-02-04 06:15:00|4161.86|4159.86|4164.86|4162.86|4164.86|4162.86|4161.86|4159.86|112
1643955600000|2022-02-04 06:20:00|4164.56|4162.56|4163.86|4161.86|4165.36|4163.36|4163.36|4161.36|192
1643955900000|2022-02-04 06:25:00|4163.56|4161.56|4163.86|4161.86|4164.56|4162.56|4162.86|4160.86|163
1643956200000|2022-02-04 06:30:00|4164.36|4162.36|4161.86|4159.86|4165.06|4163.06|4160.86|4158.86|120
1643956500000|2022-02-04 06:35:00|4162.06|4160.06|4161.36|4159.36|4163.56|4161.56|4160.36|4158.36|419
1643956800000|2022-02-04 06:40:00|4161.86|4159.86|4166.56|4164.56|4167.06|4165.06|4161.56|4159.56|229
1643957100000|2022-02-04 06:45:00|4166.36|4164.36|4168.36|4166.36|4169.36|4167.36|4165.56|4163.56|271
1643957400000|2022-02-04 06:50:00|4168.56|4166.56|4174.56|4172.56|4174.86|4172.86|4165.86|4163.86|1079
1643957700000|2022-02-04 06:55:00|4174.36|4172.36|4173.36|4171.36|4176.36|4174.36|4172.36|4170.36|680
1643958000000|2022-02-04 07:00:00|4173.11|4171.61|4172.11|4170.61|4177.11|4175.61|4171.61|4170.11|2285
1643958300000|2022-02-04 07:05:00|4172.61|4171.11|4178.31|4176.81|4179.81|4178.31|4171.11|4169.61|2061
1643958600000|2022-02-04 07:10:00|4178.61|4177.11|4173.11|4171.61|4178.61|4177.11|4171.11|4169.61|1451
1643958900000|2022-02-04 07:15:00|4172.81|4171.31|4171.11|4169.61|4177.11|4175.61|4170.11|4168.61|2372
1643959200000|2022-02-04 07:20:00|4170.81|4169.31|4170.31|4168.81|4172.11|4170.61|4169.11|4167.61|1141
1643959500000|2022-02-04 07:25:00|4170.61|4169.11|4166.61|4165.11|4171.61|4170.11|4165.31|4163.81|11691
1643959800000|2022-02-04 07:30:00|4166.81|4165.31|4170.11|4168.61|4172.11|4170.61|4166.81|4165.31|1322
1643960100000|2022-02-04 07:35:00|4169.81|4168.31|4163.61|4162.11|4170.11|4168.61|4163.31|4161.81|2795
1643960400000|2022-02-04 07:40:00|4163.11|4161.61|4154.31|4152.81|4164.61|4163.11|4153.11|4151.61|4348
1643960700000|2022-02-04 07:45:00|4154.61|4153.11|4159.11|4157.61|4161.11|4159.61|4154.11|4152.61|4729
1643961000000|2022-02-04 07:50:00|4158.61|4157.11|4153.61|4152.11|4160.61|4159.11|4152.81|4151.31|3023
1643961300000|2022-02-04 07:55:00|4153.31|4151.81|4158.61|4157.11|4160.61|4159.11|4151.61|4150.11|4468
1643961600000|2022-02-04 08:00:00|4158.81|4157.31|4165.11|4163.61|4168.61|4167.11|4157.61|4156.11|19461
1643961900000|2022-02-04 08:05:00|4166.11|4164.61|4162.61|4161.11|4166.61|4165.11|4159.11|4157.61|7412
1643962200000|2022-02-04 08:10:00|4163.11|4161.61|4159.11|4157.61|4164.11|4162.61|4158.11|4156.61|6389
1643962500000|2022-02-04 08:15:00|4159.61|4158.11|4161.61|4160.11|4167.11|4165.61|4156.11|4154.61|8181
1643962800000|2022-02-04 08:20:00|4162.11|4160.61|4152.11|4150.61|4163.61|4162.11|4151.61|4150.11|10550
1643963100000|2022-02-04 08:25:00|4152.61|4151.11|4137.11|4135.61|4153.11|4151.61|4135.11|4133.61|15707
1643963400000|2022-02-04 08:30:00|4137.61|4136.11|4140.11|4138.61|4144.81|4143.31|4135.11|4133.61|14278
1643963700000|2022-02-04 08:35:00|4139.61|4138.11|4137.11|4135.61|4142.11|4140.61|4133.61|4132.11|8321
1643964000000|2022-02-04 08:40:00|4137.37|4135.87|4136.37|4134.87|4137.87|4136.37|4129.87|4128.37|9617
1643964300000|2022-02-04 08:45:00|4136.07|4134.57|4124.57|4123.07|4136.87|4135.37|4123.87|4122.37|11466
1643964600000|2022-02-04 08:50:00|4124.37|4122.87|4124.87|4123.37|4125.87|4124.37|4120.07|4118.57|7590
1643964900000|2022-02-04 08:55:00|4125.37|4123.87|4129.87|4128.37|4132.87|4131.37|4125.37|4123.87|7867
1643965200000|2022-02-04 09:00:00|4129.57|4128.07|4129.07|4127.57|4136.37|4134.87|4127.37|4125.87|6289
1643965500000|2022-02-04 09:05:00|4129.37|4127.87|4130.87|4129.37|4135.87|4134.37|4129.37|4127.87|5470
1643965800000|2022-02-04 09:10:00|4130.37|4128.87|4137.37|4135.87|4138.37|4136.87|4130.37|4128.87|4967
1643966100000|2022-02-04 09:15:00|4138.37|4136.87|4132.87|4131.37|4140.37|4138.87|4132.37|4130.87|4267
1643966400000|2022-02-04 09:20:00|4133.07|4131.57|4130.37|4128.87|4133.07|4131.57|4124.37|4122.87|6984
1643966700000|2022-02-04 09:25:00|4130.57|4129.07|4132.87|4131.37|4137.37|4135.87|4129.37|4127.87|4898
1643967000000|2022-02-04 09:30:00|4132.37|4130.87|4133.37|4131.87|4135.37|4133.87|4130.37|4128.87|10741
1643967300000|2022-02-04 09:35:00|4133.87|4132.37|4133.87|4132.37|4138.07|4136.57|4131.87|4130.37|5635
1643967600000|2022-02-04 09:40:00|4133.57|4132.07|4130.87|4129.37|4133.57|4132.07|4128.87|4127.37|3121
1643967900000|2022-02-04 09:45:00|4131.07|4129.57|4127.37|4125.87|4131.87|4130.37|4127.07|4125.57|3922
1643968200000|2022-02-04 09:50:00|4126.87|4125.37|4124.37|4122.87|4127.87|4126.37|4120.87|4119.37|7010
1643968500000|2022-02-04 09:55:00|4124.07|4122.57|4118.57|4117.07|4124.37|4122.87|4116.87|4115.37|8095
1643968800000|2022-02-04 10:00:00|4118.37|4116.87|4116.37|4114.87|4121.87|4120.37|4116.07|4114.57|4584
1643969100000|2022-02-04 10:05:00|4116.87|4115.37|4114.87|4113.37|4117.37|4115.87|4111.87|4110.37|10127
1643969400000|2022-02-04 10:10:00|4114.37|4112.87|4114.37|4112.87|4115.87|4114.37|4112.07|4110.57|4899
1643969700000|2022-02-04 10:15:00|4113.87|4112.37|4112.87|4111.37|4116.37|4114.87|4111.87|4110.37|3678
1643970000000|2022-02-04 10:20:00|4112.37|4110.87|4107.37|4105.87|4113.37|4111.87|4105.87|4104.37|11379
1643970300000|2022-02-04 10:25:00|4107.87|4106.37|4111.87|4110.37|4114.37|4112.87|4106.87|4105.37|4428
1643970600000|2022-02-04 10:30:00|4111.37|4109.87|4109.87|4108.37|4111.37|4109.87|4104.87|4103.37|6503
1643970900000|2022-02-04 10:35:00|4110.07|4108.57|4108.37|4106.87|4112.87|4111.37|4107.37|4105.87|3910
1643971200000|2022-02-04 10:40:00|4108.07|4106.57|4104.37|4102.87|4109.37|4107.87|4102.87|4101.37|5452
1643971500000|2022-02-04 10:45:00|4103.87|4102.37|4101.37|4099.87|4110.07|4108.57|4100.87|4099.37|9073
1643971800000|2022-02-04 10:50:00|4102.37|4100.87|4108.37|4106.87|4113.87|4112.37|4102.37|4100.87|10387
1643972100000|2022-02-04 10:55:00|4108.57|4107.07|4106.37|4104.87|4110.57|4109.07|4103.57|4102.07|10279
1643972400000|2022-02-04 11:00:00|4105.87|4104.37|4097.37|4095.87|4106.37|4104.87|4096.87|4095.37|9898
1643972700000|2022-02-04 11:05:00|4096.37|4094.87|4089.37|4087.87|4100.37|4098.87|4089.37|4087.87|7478
1643973000000|2022-02-04 11:10:00|4089.87|4088.37|4085.87|4084.37|4090.87|4089.37|4084.07|4082.57|10941
1643973300000|2022-02-04 11:15:00|4085.37|4083.87|4088.37|4086.87|4090.37|4088.87|4084.87|4083.37|6440
1643973600000|2022-02-04 11:20:00|4088.57|4087.07|4084.87|4083.37|4088.87|4087.37|4082.87|4081.37|6235
1643973900000|2022-02-04 11:25:00|4084.37|4082.87|4091.87|4090.37|4093.87|4092.37|4084.37|4082.87|5220
1643974200000|2022-02-04 11:30:00|4092.37|4090.87|4091.87|4090.37|4095.37|4093.87|4090.87|4089.37|5658
1643974500000|2022-02-04 11:35:00|4091.37|4089.87|4092.37|4090.87|4093.37|4091.87|4087.87|4086.37|3238
1643974800000|2022-02-04 11:40:00|4092.87|4091.37|4088.07|4086.57|4092.87|4091.37|4087.37|4085.87|11213
1643975100000|2022-02-04 11:45:00|4087.87|4086.37|4086.87|4085.37|4090.37|4088.87|4084.37|4082.87|2242
1643975400000|2022-02-04 11:50:00|4086.37|4084.87|4081.37|4079.87|4086.37|4084.87|4078.87|4077.37|3453
1643975700000|2022-02-04 11:55:00|4081.87|4080.37|4074.87|4073.37|4082.07|4080.57|4074.87|4073.37|8354
1643976000000|2022-02-04 12:00:00|4075.37|4073.87|4083.37|4081.87|4083.87|4082.37|4075.37|4073.87|5780
1643976300000|2022-02-04 12:05:00|4083.87|4082.37|4090.37|4088.87|4090.87|4089.37|4082.87|4081.37|4287
1643976600000|2022-02-04 12:10:00|4089.87|4088.37|4084.37|4082.87|4091.37|4089.87|4082.87|4081.37|8663
1643976900000|2022-02-04 12:15:00|4084.07|4082.57|4085.87|4084.37|4087.37|4085.87|4082.87|4081.37|3567
1643977200000|2022-02-04 12:20:00|4086.37|4084.87|4088.37|4086.87|4089.87|4088.37|4083.87|4082.37|1881
1643977500000|2022-02-04 12:25:00|4087.87|4086.37|4095.87|4094.37|4096.37|4094.87|4087.87|4086.37|3739
1643977800000|2022-02-04 12:30:00|4095.37|4093.87|4090.87|4089.37|4095.87|4094.37|4090.07|4088.57|5828
1643978100000|2022-02-04 12:35:00|4091.37|4089.87|4092.37|4090.87|4094.87|4093.37|4090.37|4088.87|3011
1643978400000|2022-02-04 12:40:00|4092.3|4090.8|4091.8|4090.3|4093.3|4091.8|4089.8|4088.3|3399
1643978700000|2022-02-04 12:45:00|4092.3|4090.8|4099.8|4098.3|4100.3|4098.8|4092.3|4090.8|5297
1643979000000|2022-02-04 12:50:00|4099.5|4098|4100.3|4098.8|4102.3|4100.8|4099.3|4097.8|4587
1643979300000|2022-02-04 12:55:00|4100.5|4099|4098.3|4096.8|4103.8|4102.3|4098|4096.5|5588
1643979600000|2022-02-04 13:00:00|4097.5|4096|4093.3|4091.8|4100.8|4099.3|4092.8|4091.3|4598
1643979900000|2022-02-04 13:05:00|4093.8|4092.3|4094.3|4092.8|4096.3|4094.8|4091.3|4089.8|3327
1643980200000|2022-02-04 13:10:00|4093.8|4092.3|4094.8|4093.3|4095.3|4093.8|4091.3|4089.8|3325
1643980500000|2022-02-04 13:15:00|4095.3|4093.8|4090.8|4089.3|4095.5|4094|4089.8|4088.3|4895
1643980800000|2022-02-04 13:20:00|4090.5|4089|4091.8|4090.3|4094.3|4092.8|4087.8|4086.3|4140
1643981100000|2022-02-04 13:25:00|4091.3|4089.8|4097.5|4096|4098|4096.5|4091.3|4089.8|5754
1643981400000|2022-02-04 13:30:00|4097|4095.5|4077.8|4076.3|4097|4095.5|4077.3|4075.8|17838
1643981700000|2022-02-04 13:35:00|4078.3|4076.8|4090.8|4089.3|4090.8|4089.3|4077.3|4075.8|7663
1643982000000|2022-02-04 13:40:00|4090.3|4088.8|4084.3|4082.8|4096.3|4094.8|4082.3|4080.8|9387
1643982300000|2022-02-04 13:45:00|4083.8|4082.3|4083.8|4082.3|4091.3|4089.8|4083.3|4081.8|4919
1643982600000|2022-02-04 13:50:00|4084|4082.5|4086.8|4085.3|4087.3|4085.8|4080.3|4078.8|5409
1643982900000|2022-02-04 13:55:00|4087|4085.5|4078.8|4077.3|4088.8|4087.3|4078.8|4077.3|4484
1643983200000|2022-02-04 14:00:00|4079|4077.5|4070.5|4069|4079.3|4077.8|4069|4067.5|9853
1643983500000|2022-02-04 14:05:00|4070.3|4068.8|4076.8|4075.3|4077.8|4076.3|4067.8|4066.3|10981
1643983800000|2022-02-04 14:10:00|4076.3|4074.8|4083|4081.5|4083.3|4081.8|4075.3|4073.8|8608
1643984100000|2022-02-04 14:15:00|4083.3|4081.8|4082.8|4081.3|4086.8|4085.3|4080.3|4078.8|4904
1643984400000|2022-02-04 14:20:00|4083|4081.5|4085.3|4083.8|4086.3|4084.8|4082|4080.5|4215
1643984700000|2022-02-04 14:25:00|4085.8|4084.3|4089.8|4088.3|4090.3|4088.8|4085.8|4084.3|4664
1643985000000|2022-02-04 14:30:00|4090|4088.5|4085.8|4084.3|4093.8|4092.3|4085.3|4083.8|11491
1643985300000|2022-02-04 14:35:00|4086|4084.5|4084.8|4083.3|4090.8|4089.3|4082.8|4081.3|5952
1643985600000|2022-02-04 14:40:00|4085.3|4083.8|4097.5|4096|4101.3|4099.8|4084.8|4083.3|9883
1643985900000|2022-02-04 14:45:00|4097.8|4096.3|4094.8|4093.3|4100.8|4099.3|4093.8|4092.3|8122
1643986200000|2022-02-04 14:50:00|4095.3|4093.8|4087.3|4085.8|4096.8|4095.3|4086.8|4085.3|7041
1643986500000|2022-02-04 14:55:00|4087.8|4086.3|4093.3|4091.8|4093.3|4091.8|4083.8|4082.3|23628
1643986800000|2022-02-04 15:00:00|4093.5|4092|4095|4093.5|4100.3|4098.8|4087.8|4086.3|9644
1643987100000|2022-02-04 15:05:00|4095.3|4093.8|4091.3|4089.8|4097.3|4095.8|4090.8|4089.3|7409
1643987400000|2022-02-04 15:10:00|4091.05|4089.55|4100.05|4098.55|4101.05|4099.55|4088.05|4086.55|7018
1643987700000|2022-02-04 15:15:00|4100.75|4099.25|4107.55|4106.05|4109.55|4108.05|4100.55|4099.05|12679
1643988000000|2022-02-04 15:20:00|4107.05|4105.55|4102.55|4101.05|4110.55|4109.05|4101.55|4100.05|6050
1643988300000|2022-02-04 15:25:00|4102.75|4101.25|4087.25|4085.75|4104.05|4102.55|4087.05|4085.55|13326
1643988600000|2022-02-04 15:30:00|4087.55|4086.05|4093.05|4091.55|4095.05|4093.55|4087.55|4086.05|5009
1643988900000|2022-02-04 15:35:00|4093.55|4092.05|4087.05|4085.55|4094.05|4092.55|4085.05|4083.55|7111
1643989200000|2022-02-04 15:40:00|4087.25|4085.75|4086.55|4085.05|4091.55|4090.05|4086.55|4085.05|9707
1643989500000|2022-02-04 15:45:00|4086.05|4084.55|4085.05|4083.55|4086.05|4084.55|4080.05|4078.55|5857
1643989800000|2022-02-04 15:50:00|4084.75|4083.25|4089.55|4088.05|4090.55|4089.05|4083.55|4082.05|5147
1643990100000|2022-02-04 15:55:00|4089.25|4087.75|4084.05|4082.55|4090.55|4089.05|4084.05|4082.55|6193
1643990400000|2022-02-04 16:00:00|4084.55|4083.05|4087.05|4085.55|4089.55|4088.05|4080.05|4078.55|9220
1643990700000|2022-02-04 16:05:00|4086.55|4085.05|4081.05|4079.55|4088.05|4086.55|4080.55|4079.05|5341
1643991000000|2022-02-04 16:10:00|4080.55|4079.05|4078.55|4077.05|4082.05|4080.55|4075.25|4073.75|7106
1643991300000|2022-02-04 16:15:00|4078.25|4076.75|4081.75|4080.25|4082.25|4080.75|4077.05|4075.55|12525
1643991600000|2022-02-04 16:20:00|4081.55|4080.05|4082.05|4080.55|4082.05|4080.55|4077.05|4075.55|12192
1643991900000|2022-02-04 16:25:00|4081.55|4080.05|4084.55|4083.05|4088.55|4087.05|4081.05|4079.55|20332
1643992200000|2022-02-04 16:30:00|4084.05|4082.55|4086.55|4085.05|4089.05|4087.55|4083.55|4082.05|36277
1643992500000|2022-02-04 16:35:00|4087.05|4085.55|4089.05|4087.55|4091.55|4090.05|4087.05|4085.55|19032
1643992800000|2022-02-04 16:40:00|4089.55|4088.05|4092.05|4090.55|4093.55|4092.05|4089.25|4087.75|8452
1643993100000|2022-02-04 16:45:00|4091.55|4090.05|4094.05|4092.55|4098.05|4096.55|4091.55|4090.05|11989
1643993400000|2022-02-04 16:50:00|4094.55|4093.05|4092.05|4090.55|4094.55|4093.05|4089.55|4088.05|2967
1643993700000|2022-02-04 16:55:00|4092.55|4091.05|4089.55|4088.05|4095.55|4094.05|4089.55|4088.05|4639
1643994000000|2022-02-04 17:00:00|4090.05|4088.55|4088.75|4087.25|4091.05|4089.55|4087.05|4085.55|2445
1643994300000|2022-02-04 17:05:00|4088.55|4087.05|4091.05|4089.55|4092.55|4091.05|4088.25|4086.75|1552
1643994600000|2022-02-04 17:10:00|4091.25|4089.75|4091.55|4090.05|4093.55|4092.05|4086.55|4085.05|2934
1643994900000|2022-02-04 17:15:00|4092.05|4090.55|4094.05|4092.55|4094.55|4093.05|4091.55|4090.05|3210
1643995200000|2022-02-04 17:20:00|4094.25|4092.75|4094.55|4093.05|4095.05|4093.55|4093.05|4091.55|1706
1643995500000|2022-02-04 17:25:00|4095.05|4093.55|4097.55|4096.05|4099.05|4097.55|4095.05|4093.55|2207
1643995800000|2022-02-04 17:30:00|4098.05|4096.55|4095.05|4093.55|4100.05|4098.55|4093.05|4091.55|1463
1643996100000|2022-02-04 17:35:00|4095.55|4094.05|4098.05|4096.55|4098.05|4096.55|4093.55|4092.05|1228
1643996400000|2022-02-04 17:40:00|4098.25|4096.75|4100.55|4099.05|4100.75|4099.25|4097.05|4095.55|1532
1643996700000|2022-02-04 17:45:00|4100.05|4098.55|4099.55|4098.05|4100.05|4098.55|4097.55|4096.05|1103
1643997000000|2022-02-04 17:50:00|4100.05|4098.55|4099.55|4098.05|4101.05|4099.55|4097.55|4096.05|1023
1643997300000|2022-02-04 17:55:00|4099.75|4098.25|4104.05|4102.55|4104.05|4102.55|4098.05|4096.55|1209
1643997600000|2022-02-04 18:00:00|4104.55|4103.05|4111.05|4109.55|4112.05|4110.55|4104.55|4103.05|2612
1643997900000|2022-02-04 18:05:00|4111.55|4110.05|4109.05|4107.55|4111.55|4110.05|4107.55|4106.05|1577
1643998200000|2022-02-04 18:10:00|4108.55|4107.05|4108.05|4106.55|4110.75|4109.25|4106.55|4105.05|1242
1643998500000|2022-02-04 18:15:00|4107.55|4106.05|4105.55|4104.05|4108.55|4107.05|4104.55|4103.05|1424
1643998800000|2022-02-04 18:20:00|4105.05|4103.55|4111.05|4109.55|4111.25|4109.75|4105.05|4103.55|1001
1643999100000|2022-02-04 18:25:00|4110.05|4108.55|4108.05|4106.55|4110.55|4109.05|4106.75|4105.25|604
1643999400000|2022-02-04 18:30:00|4108.25|4106.75|4110.55|4109.05|4110.55|4109.05|4107.05|4105.55|1204
1643999700000|2022-02-04 18:35:00|4110.25|4108.75|4109.55|4108.05|4110.55|4109.05|4108.05|4106.55|775
1644000000000|2022-02-04 18:40:00|4110.05|4108.55|4116.55|4115.05|4116.55|4115.05|4109.75|4108.25|2340
1644000300000|2022-02-04 18:45:00|4116.05|4114.55|4114.05|4112.55|4116.55|4115.05|4111.05|4109.55|1439
1644000600000|2022-02-04 18:50:00|4114.25|4112.75|4115.55|4114.05|4116.55|4115.05|4114.25|4112.75|821
1644000900000|2022-02-04 18:55:00|4115.75|4114.25|4115.55|4114.05|4116.55|4115.05|4113.05|4111.55|531
1644001200000|2022-02-04 19:00:00|4116.05|4114.55|4113.75|4112.25|4116.55|4115.05|4113.75|4112.25|702
1644001500000|2022-02-04 19:05:00|4113.55|4112.05|4114.55|4113.05|4115.05|4113.55|4112.55|4111.05|392
1644001800000|2022-02-04 19:10:00|4114.75|4113.25|4111.05|4109.55|4115.55|4114.05|4109.05|4107.55|1010
1644002100000|2022-02-04 19:15:00|4111.55|4110.05|4107.75|4106.25|4112.05|4110.55|4107.75|4106.25|455
1644002400000|2022-02-04 19:20:00|4107.55|4106.05|4111.05|4109.55|4113.05|4111.55|4107.55|4106.05|479
1644002700000|2022-02-04 19:25:00|4111.55|4110.05|4112.55|4111.05|4114.55|4113.05|4110.55|4109.05|667
1644003000000|2022-02-04 19:30:00|4112.05|4110.55|4115.05|4113.55|4116.55|4115.05|4112.05|4110.55|332
1644003300000|2022-02-04 19:35:00|4115.25|4113.75|4117.55|4116.05|4119.55|4118.05|4115.05|4113.55|624
1644003600000|2022-02-04 19:40:00|4118.05|4116.55|4114.55|4113.05|4119.55|4118.05|4113.55|4112.05|616
1644003900000|2022-02-04 19:45:00|4114.25|4112.75|4114.55|4113.05|4115.55|4114.05|4113.05|4111.55|285
1644004200000|2022-02-04 19:50:00|4114.25|4112.75|4116.55|4115.05|4117.05|4115.55|4113.55|4112.05|234
1644004500000|2022-02-04 19:55:00|4116.75|4115.25|4117.55|4116.05|4118.55|4117.05|4116.05|4114.55|209
1644004800000|2022-02-04 20:00:00|4117.75|4116.25|4121.55|4120.05|4121.55|4120.05|4117.55|4116.05|757
1644005100000|2022-02-04 20:05:00|4122.05|4120.55|4123.05|4121.55|4124.25|4122.75|4119.55|4118.05|1462
1644005400000|2022-02-04 20:10:00|4123.55|4122.05|4125.25|4123.75|4128.05|4126.55|4122.75|4121.25|1397
1644005700000|2022-02-04 20:15:00|4125.55|4124.05|4121.05|4119.55|4126.05|4124.55|4121.05|4119.55|879
1644006000000|2022-02-04 20:20:00|4121.25|4119.75|4123.05|4121.55|4123.55|4122.05|4121.05|4119.55|621
1644006300000|2022-02-04 20:25:00|4123.55|4122.05|4122.05|4120.55|4124.55|4123.05|4119.05|4117.55|1122
1644006600000|2022-02-04 20:30:00|4122.55|4121.05|4126.05|4124.55|4127.55|4126.05|4122.05|4120.55|1440
1644006900000|2022-02-04 20:35:00|4125.75|4124.25|4122.55|4121.05|4127.05|4125.55|4122.55|4121.05|1370
1644007200000|2022-02-04 20:40:00|4123.05|4121.55|4117.55|4116.05|4123.05|4121.55|4117.05|4115.55|1062
1644007500000|2022-02-04 20:45:00|4117.05|4115.55|4113.25|4111.75|4118.55|4117.05|4111.05|4109.55|1047
1644007800000|2022-02-04 20:50:00|4113.75|4112.25|4112.05|4110.55|4116.25|4114.75|4110.55|4109.05|2006
1644008100000|2022-02-04 20:55:00|4111.55|4110.05|4107.05|4105.55|4111.55|4110.05|4106.05|4104.55|3440
1644008400000|2022-02-04 21:00:00|4107.8|4104.8|4102.1|4099.1|4109.9|4106.9|4100.9|4097.9|68849
1644008700000|2022-02-04 21:05:00|4102.2|4099.2|4101.5|4098.5|4103.5|4100.5|4099.6|4096.6|0
1644009000000|2022-02-04 21:10:00|4101.7|4098.7|4103.5|4100.5|4103.7|4100.7|4099.2|4096.2|0
1644009300000|2022-02-04 21:15:00|4103.6|4100.6|4101.3|4098.3|4103.7|4100.7|4100.2|4097.2|0
1644009600000|2022-02-04 21:20:00|4101.5|4098.5|4102.2|4099.2|4102.7|4099.7|4100.7|4097.7|0
1644009900000|2022-02-04 21:25:00|4102.3|4099.3|4101.7|4098.7|4103.7|4100.7|4101.5|4098.5|0
1644010200000|2022-02-04 21:30:00|4101.5|4098.5|4101.7|4098.7|4101.7|4098.7|4100.2|4097.2|0
1644010500000|2022-02-04 21:35:00|4101.6|4098.6|4102.3|4099.3|4102.7|4099.7|4101.5|4098.5|0
1644010800000|2022-02-04 21:40:00|4102.1|4099.1|4101.9|4098.9|4102.9|4099.9|4101.4|4098.4|0
1644011100000|2022-02-04 21:45:00|4102.1|4099.1|4101.5|4098.5|4102.7|4099.7|4101.1|4098.1|0
1644011400000|2022-02-04 21:50:00|4101.4|4098.4|4101.4|4098.4|4102.5|4099.5|4101.1|4098.1|0
1644011700000|2022-02-04 21:55:00|4101.5|4098.5|4101.7|4098.7|4102.4|4099.4|4100.9|4097.9|0
1644012000000|2022-02-04 22:00:00|4102|4099|4102|4099|4102|4099|4102|4099|0
1644188400000|2022-02-06 23:00:00|4112.2|4109.2|4105.9|4102.9|4112.6|4109.6|4104.7|4101.7|0
1644188700000|2022-02-06 23:05:00|4105.8|4102.8|4107.3|4104.3|4107.9|4104.9|4104.6|4101.6|0
1644189000000|2022-02-06 23:10:00|4107.2|4104.2|4110.9|4107.9|4111.5|4108.5|4107.1|4104.1|0
1644189300000|2022-02-06 23:15:00|4110.7|4107.7|4106.7|4103.7|4111.5|4108.5|4106.4|4103.4|0
1644189600000|2022-02-06 23:20:00|4106.8|4103.8|4108.9|4105.9|4110.3|4107.3|4106.8|4103.8|0
1644189900000|2022-02-06 23:25:00|4109|4106|4111|4108|4111.5|4108.5|4108.7|4105.7|0
1644190200000|2022-02-06 23:30:00|4110.9|4107.9|4112.6|4109.6|4113.8|4110.8|4110.9|4107.9|0
1644190500000|2022-02-06 23:35:00|4112.7|4109.7|4111.2|4108.2|4113.4|4110.4|4110.7|4107.7|0
1644190800000|2022-02-06 23:40:00|4111.3|4108.3|4111.7|4108.7|4112.5|4109.5|4110.8|4107.8|0
1644191100000|2022-02-06 23:45:00|4111.3|4108.3|4113|4110|4113.3|4110.3|4111.3|4108.3|0
1644191400000|2022-02-06 23:50:00|4113.1|4110.1|4112.1|4109.1|4113.4|4110.4|4111.7|4108.7|0
1644191700000|2022-02-06 23:55:00|4111.9|4108.9|4113|4110|4113.8|4110.8|4111.1|4108.1|0
1644192000000|2022-02-07 00:00:00|4113.1|4110.1|4107.2|4104.2|4113.4|4110.4|4107.1|4104.1|0
1644192300000|2022-02-07 00:05:00|4107.1|4104.1|4101.3|4098.3|4107.1|4104.1|4101.2|4098.2|0
1644192600000|2022-02-07 00:10:00|4101.2|4098.2|4100|4097|4101.2|4098.2|4095.5|4092.5|0
1644192900000|2022-02-07 00:15:00|4100.1|4097.1|4096.8|4094.8|4100.1|4097.1|4092.3|4090.3|741
1644193200000|2022-02-07 00:20:00|4096.5|4094.5|4097|4095|4097.8|4095.8|4094.8|4092.8|191
1644193500000|2022-02-07 00:25:00|4096.8|4094.8|4101|4099|4101.3|4099.3|4096.8|4094.8|166
1644193800000|2022-02-07 00:30:00|4100.8|4098.8|4104|4102|4104.8|4102.8|4100.5|4098.5|163
1644194100000|2022-02-07 00:35:00|4104.3|4102.3|4103.5|4101.5|4105|4103|4100.8|4098.8|86
1644194400000|2022-02-07 00:40:00|4103.3|4101.3|4102.5|4100.5|4104|4102|4100.5|4098.5|29
1644194700000|2022-02-07 00:45:00|4102.3|4100.3|4098|4096|4102.8|4100.8|4096.8|4094.8|172
1644195000000|2022-02-07 00:50:00|4098.3|4096.3|4101|4099|4101.5|4099.5|4097.8|4095.8|331
1644195300000|2022-02-07 00:55:00|4100.8|4098.8|4104.5|4102.5|4106.3|4104.3|4100.5|4098.5|80
1644195600000|2022-02-07 01:00:00|4104|4102|4102.5|4100.5|4104.3|4102.3|4101.5|4099.5|153
1644195900000|2022-02-07 01:05:00|4102.8|4100.8|4096.8|4094.8|4103|4101|4096.8|4094.8|132
1644196200000|2022-02-07 01:10:00|4097|4095|4105.5|4103.5|4106|4104|4097|4095|142
1644196500000|2022-02-07 01:15:00|4105.3|4103.3|4104.5|4102.5|4107.8|4105.8|4103.8|4101.8|84
1644196800000|2022-02-07 01:20:00|4104.8|4102.8|4108.3|4106.3|4109|4107|4101.5|4099.5|218
1644197100000|2022-02-07 01:25:00|4108|4106|4106|4104|4110.8|4108.8|4105.3|4103.3|141
1644197400000|2022-02-07 01:30:00|4106.3|4104.3|4102|4100|4107|4105|4101.3|4099.3|102
1644197700000|2022-02-07 01:35:00|4102.3|4100.3|4104.5|4102.5|4104.5|4102.5|4101.3|4099.3|284
1644198000000|2022-02-07 01:40:00|4104.8|4102.8|4102.8|4100.8|4106|4104|4101.3|4099.3|82
1644198300000|2022-02-07 01:45:00|4102.3|4100.3|4102.3|4100.3|4104.3|4102.3|4100.5|4098.5|183
1644198600000|2022-02-07 01:50:00|4102.8|4100.8|4103|4101|4105.8|4103.8|4102.5|4100.5|183
1644198900000|2022-02-07 01:55:00|4102.8|4100.8|4100|4098|4103.8|4101.8|4096.8|4094.8|125
1644199200000|2022-02-07 02:00:00|4100.3|4098.3|4102.8|4100.8|4104.5|4102.5|4100|4098|176
1644199500000|2022-02-07 02:05:00|4103|4101|4103.3|4101.3|4105.3|4103.3|4101.8|4099.8|104
1644199800000|2022-02-07 02:10:00|4103|4101|4103.3|4101.3|4104|4102|4097.8|4095.8|241
1644200100000|2022-02-07 02:15:00|4103.5|4101.5|4099|4097|4104.8|4102.8|4099|4097|45
1644200400000|2022-02-07 02:20:00|4099.3|4097.3|4100.5|4098.5|4101.8|4099.8|4099.3|4097.3|25
1644200700000|2022-02-07 02:25:00|4100.3|4098.3|4097.3|4095.3|4100.3|4098.3|4097.3|4095.3|156
1644201000000|2022-02-07 02:30:00|4097|4095|4097|4095|4097.3|4095.3|4094.3|4092.3|149
1644201300000|2022-02-07 02:35:00|4096.8|4094.8|4092.3|4090.3|4096.8|4094.8|4089.8|4087.8|446
1644201600000|2022-02-07 02:40:00|4092.5|4090.5|4090.3|4088.3|4093.5|4091.5|4089.8|4087.8|79
1644201900000|2022-02-07 02:45:00|4090.8|4088.8|4088.8|4086.8|4091.3|4089.3|4088.8|4086.8|87
1644202200000|2022-02-07 02:50:00|4088.5|4086.5|4087.5|4085.5|4089.3|4087.3|4086.8|4084.8|318
1644202500000|2022-02-07 02:55:00|4087.3|4085.3|4088.3|4086.3|4089.3|4087.3|4087|4085|296
1644202800000|2022-02-07 03:00:00|4088.5|4086.5|4089|4087|4089.3|4087.3|4088.3|4086.3|146
1644203100000|2022-02-07 03:05:00|4088.8|4086.8|4089.3|4087.3|4089.8|4087.8|4088.8|4086.8|122
1644203400000|2022-02-07 03:10:00|4088.8|4086.8|4090.8|4088.8|4090.8|4088.8|4088.8|4086.8|167
1644203700000|2022-02-07 03:15:00|4091|4089|4090.3|4088.3|4091.3|4089.3|4090.3|4088.3|157
1644204000000|2022-02-07 03:20:00|4090|4088|4091.5|4089.5|4091.5|4089.5|4089.8|4087.8|215
1644204300000|2022-02-07 03:25:00|4091.8|4089.8|4092.8|4090.8|4093.8|4091.8|4091|4089|46
1644204600000|2022-02-07 03:30:00|4093|4091|4091.3|4089.3|4093|4091|4091|4089|88
1644204900000|2022-02-07 03:35:00|4091.5|4089.5|4098.3|4096.3|4099.3|4097.3|4091.3|4089.3|209
1644205200000|2022-02-07 03:40:00|4098.5|4096.5|4099.3|4097.3|4100.8|4098.8|4098.3|4096.3|134
1644205500000|2022-02-07 03:45:00|4099.5|4097.5|4097.3|4095.3|4099.8|4097.8|4097.3|4095.3|54
1644205800000|2022-02-07 03:50:00|4097.8|4095.8|4097.5|4095.5|4098|4096|4096.8|4094.8|60
1644206100000|2022-02-07 03:55:00|4097.8|4095.8|4094.8|4092.8|4097.8|4095.8|4094.5|4092.5|96
1644206400000|2022-02-07 04:00:00|4095.3|4093.3|4099.8|4097.8|4099.8|4097.8|4094.8|4092.8|126
1644206700000|2022-02-07 04:05:00|4100.3|4098.3|4102.5|4100.5|4104.3|4102.3|4100.3|4098.3|173
1644207000000|2022-02-07 04:10:00|4102.8|4100.8|4103|4101|4103.8|4101.8|4102.3|4100.3|51
1644207300000|2022-02-07 04:15:00|4102.8|4100.8|4106|4104|4106.3|4104.3|4102.8|4100.8|133
1644207600000|2022-02-07 04:20:00|4106.3|4104.3|4106.8|4104.8|4108|4106|4104.8|4102.8|122
1644207900000|2022-02-07 04:25:00|4107|4105|4106.8|4104.8|4107.3|4105.3|4104.8|4102.8|174
1644208200000|2022-02-07 04:30:00|4107.3|4105.3|4108.3|4106.3|4109.3|4107.3|4106.8|4104.8|95
1644208500000|2022-02-07 04:35:00|4107.8|4105.8|4109.3|4107.3|4110.3|4108.3|4107.5|4105.5|169
1644208800000|2022-02-07 04:40:00|4109|4107|4109.8|4107.8|4111.3|4109.3|4109|4107|95
1644209100000|2022-02-07 04:45:00|4110|4108|4110.3|4108.3|4110.5|4108.5|4109.8|4107.8|73
1644209400000|2022-02-07 04:50:00|4110.8|4108.8|4109.3|4107.3|4110.8|4108.8|4109|4107|88
1644209700000|2022-02-07 04:55:00|4108.8|4106.8|4108.8|4106.8|4109.8|4107.8|4108.3|4106.3|127
1644210000000|2022-02-07 05:00:00|4109|4107|4105.3|4103.3|4109.8|4107.8|4105|4103|111
1644210300000|2022-02-07 05:05:00|4105.8|4103.8|4106.3|4104.3|4106.3|4104.3|4103.8|4101.8|79
1644210600000|2022-02-07 05:10:00|4106.8|4104.8|4108.8|4106.8|4109.5|4107.5|4106.3|4104.3|124
1644210900000|2022-02-07 05:15:00|4109|4107|4105.3|4103.3|4109.3|4107.3|4105.3|4103.3|81
1644211200000|2022-02-07 05:20:00|4104.8|4102.8|4102.8|4100.8|4105.3|4103.3|4102.8|4100.8|197
1644211500000|2022-02-07 05:25:00|4103.3|4101.3|4102.3|4100.3|4104.3|4102.3|4102.3|4100.3|92
1644211800000|2022-02-07 05:30:00|4102.5|4100.5|4104.8|4102.8|4105.3|4103.3|4101.8|4099.8|139
1644212100000|2022-02-07 05:35:00|4105.3|4103.3|4106.3|4104.3|4106.3|4104.3|4104.3|4102.3|95
1644212400000|2022-02-07 05:40:00|4105.8|4103.8|4103.3|4101.3|4105.8|4103.8|4102.3|4100.3|145
1644212700000|2022-02-07 05:45:00|4102.8|4100.8|4102.5|4100.5|4102.8|4100.8|4101.3|4099.3|168
1644213000000|2022-02-07 05:50:00|4102.8|4100.8|4103.3|4101.3|4103.3|4101.3|4100.8|4098.8|133
1644213300000|2022-02-07 05:55:00|4103.8|4101.8|4104.3|4102.3|4104.3|4102.3|4101.8|4099.8|122
1644213600000|2022-02-07 06:00:00|4104.5|4102.5|4106.8|4104.8|4109.5|4107.5|4104.3|4102.3|240
1644213900000|2022-02-07 06:05:00|4107.3|4105.3|4103.3|4101.3|4107.8|4105.8|4103.3|4101.3|171
1644214200000|2022-02-07 06:10:00|4103|4101|4100.3|4098.3|4103|4101|4098.8|4096.8|123
1644214500000|2022-02-07 06:15:00|4100.5|4098.5|4097.8|4095.8|4100.5|4098.5|4097.3|4095.3|96
1644214800000|2022-02-07 06:20:00|4097.5|4095.5|4098.8|4096.8|4100|4098|4096.8|4094.8|152
1644215100000|2022-02-07 06:25:00|4097.8|4095.8|4099.3|4097.3|4099.5|4097.5|4097.3|4095.3|165
1644215400000|2022-02-07 06:30:00|4099.5|4097.5|4096.8|4094.8|4100.8|4098.8|4096.8|4094.8|71
1644215700000|2022-02-07 06:35:00|4096.3|4094.3|4096.3|4094.3|4097.3|4095.3|4095.8|4093.8|164
1644216000000|2022-02-07 06:40:00|4096.5|4094.5|4099.8|4097.8|4099.8|4097.8|4095.8|4093.8|109
1644216300000|2022-02-07 06:45:00|4099.5|4097.5|4101.8|4099.8|4102.3|4100.3|4099|4097|111
1644216600000|2022-02-07 06:50:00|4102|4100|4103.8|4101.8|4105.3|4103.3|4101.8|4099.8|244
1644216900000|2022-02-07 06:55:00|4104.3|4102.3|4106.3|4104.3|4109|4107|4104.3|4102.3|1333
1644217200000|2022-02-07 07:00:00|4106.05|4104.55|4112.05|4110.55|4114.75|4113.25|4103.55|4102.05|1973
1644217500000|2022-02-07 07:05:00|4112.25|4110.75|4115.05|4113.55|4116.05|4114.55|4112.05|4110.55|869
1644217800000|2022-02-07 07:10:00|4115.55|4114.05|4117.55|4116.05|4120.05|4118.55|4114.55|4113.05|709
1644218100000|2022-02-07 07:15:00|4117.75|4116.25|4111.55|4110.05|4119.25|4117.75|4110.05|4108.55|2218
1644218400000|2022-02-07 07:20:00|4111.05|4109.55|4109.55|4108.05|4115.55|4114.05|4109.05|4107.55|1913
1644218700000|2022-02-07 07:25:00|4110.05|4108.55|4115.25|4113.75|4115.25|4113.75|4109.05|4107.55|557
1644219000000|2022-02-07 07:30:00|4115.05|4113.55|4114.05|4112.55|4115.25|4113.75|4112.05|4110.55|747
1644219300000|2022-02-07 07:35:00|4114.25|4112.75|4115.75|4114.25|4116.55|4115.05|4113.05|4111.55|291
1644219600000|2022-02-07 07:40:00|4115.55|4114.05|4113.25|4111.75|4118.05|4116.55|4112.55|4111.05|1442
1644219900000|2022-02-07 07:45:00|4113.55|4112.05|4109.55|4108.05|4116.05|4114.55|4107.25|4105.75|1343
1644220200000|2022-02-07 07:50:00|4109.75|4108.25|4109.05|4107.55|4110.05|4108.55|4107.05|4105.55|1199
1644220500000|2022-02-07 07:55:00|4109.55|4108.05|4117.05|4115.55|4117.05|4115.55|4109.05|4107.55|2003
1644220800000|2022-02-07 08:00:00|4116.55|4115.05|4118.05|4116.55|4121.05|4119.55|4109.55|4108.05|11017
1644221100000|2022-02-07 08:05:00|4117.75|4116.25|4110.55|4109.05|4120.55|4119.05|4106.55|4105.05|5959
1644221400000|2022-02-07 08:10:00|4111.55|4110.05|4107.55|4106.05|4120.05|4118.55|4107.05|4105.55|5703
1644221700000|2022-02-07 08:15:00|4107.75|4106.25|4098.05|4096.55|4110.05|4108.55|4097.05|4095.55|7671
1644222000000|2022-02-07 08:20:00|4097.55|4096.05|4094.05|4092.55|4101.55|4100.05|4092.55|4091.05|5729
1644222300000|2022-02-07 08:25:00|4094.25|4092.75|4087.05|4085.55|4096.05|4094.55|4084.55|4083.05|7412
1644222600000|2022-02-07 08:30:00|4086.75|4085.25|4086.55|4085.05|4090.55|4089.05|4082.25|4080.75|7092
1644222900000|2022-02-07 08:35:00|4086.25|4084.75|4093.55|4092.05|4095.55|4094.05|4084.55|4083.05|4943
1644223200000|2022-02-07 08:40:00|4093.74|4092.24|4093.24|4091.74|4097.44|4095.94|4091.74|4090.24|2996
1644223500000|2022-02-07 08:45:00|4092.74|4091.24|4098.74|4097.24|4099.24|4097.74|4092.24|4090.74|4036
1644223800000|2022-02-07 08:50:00|4099.24|4097.74|4105.74|4104.24|4106.24|4104.74|4097.74|4096.24|4631
1644224100000|2022-02-07 08:55:00|4105.24|4103.74|4103.44|4101.94|4106.74|4105.24|4102.74|4101.24|3382
1644224400000|2022-02-07 09:00:00|4103.24|4101.74|4104.24|4102.74|4108.24|4106.74|4100.24|4098.74|7086
1644224700000|2022-02-07 09:05:00|4102.74|4101.24|4099.74|4098.24|4106.74|4105.24|4099.24|4097.74|2430
1644225000000|2022-02-07 09:10:00|4100.24|4098.74|4100.74|4099.24|4103.24|4101.74|4094.74|4093.24|6928
1644225300000|2022-02-07 09:15:00|4101.24|4099.74|4095.44|4093.94|4103.74|4102.24|4095.24|4093.74|4667
1644225600000|2022-02-07 09:20:00|4095.74|4094.24|4092.24|4090.74|4098.44|4096.94|4091.74|4090.24|1579
1644225900000|2022-02-07 09:25:00|4091.94|4090.44|4094.74|4093.24|4096.24|4094.74|4091.74|4090.24|1876
1644226200000|2022-02-07 09:30:00|4094.44|4092.94|4090.74|4089.24|4096.24|4094.74|4090.24|4088.74|2092
1644226500000|2022-02-07 09:35:00|4090.24|4088.74|4090.74|4089.24|4094.24|4092.74|4087.24|4085.74|4086
1644226800000|2022-02-07 09:40:00|4090.44|4088.94|4084.24|4082.74|4091.24|4089.74|4083.74|4082.24|3972
1644227100000|2022-02-07 09:45:00|4083.74|4082.24|4079.74|4078.24|4087.24|4085.74|4079.74|4078.24|4596
1644227400000|2022-02-07 09:50:00|4080.24|4078.74|4080.74|4079.24|4081.74|4080.24|4075.74|4074.24|5814
1644227700000|2022-02-07 09:55:00|4080.94|4079.44|4085.74|4084.24|4088.24|4086.74|4080.74|4079.24|2587
1644228000000|2022-02-07 10:00:00|4085.94|4084.44|4088.74|4087.24|4091.44|4089.94|4085.74|4084.24|7831
1644228300000|2022-02-07 10:05:00|4088.44|4086.94|4086.24|4084.74|4089.44|4087.94|4085.24|4083.74|1228
1644228600000|2022-02-07 10:10:00|4086.44|4084.94|4090.74|4089.24|4091.24|4089.74|4085.24|4083.74|2183
1644228900000|2022-02-07 10:15:00|4091.24|4089.74|4086.74|4085.24|4091.24|4089.74|4086.24|4084.74|3115
1644229200000|2022-02-07 10:20:00|4086.24|4084.74|4084.24|4082.74|4086.74|4085.24|4081.94|4080.44|3014
1644229500000|2022-02-07 10:25:00|4083.74|4082.24|4083.74|4082.24|4086.74|4085.24|4081.74|4080.24|3161
1644229800000|2022-02-07 10:30:00|4084.24|4082.74|4081.74|4080.24|4084.44|4082.94|4081.24|4079.74|2332
1644230100000|2022-02-07 10:35:00|4081.24|4079.74|4081.74|4080.24|4084.24|4082.74|4078.24|4076.74|3829
1644230400000|2022-02-07 10:40:00|4081.44|4079.94|4084.24|4082.74|4084.24|4082.74|4078.74|4077.24|3300
1644230700000|2022-02-07 10:45:00|4083.74|4082.24|4084.74|4083.24|4087.24|4085.74|4082.24|4080.74|2832
1644231000000|2022-02-07 10:50:00|4084.24|4082.74|4082.74|4081.24|4084.74|4083.24|4081.74|4080.24|1833
1644231300000|2022-02-07 10:55:00|4082.94|4081.44|4080.94|4079.44|4082.94|4081.44|4077.74|4076.24|8210
1644231600000|2022-02-07 11:00:00|4080.74|4079.24|4078.94|4077.44|4083.24|4081.74|4077.24|4075.74|7599
1644231900000|2022-02-07 11:05:00|4078.74|4077.24|4077.74|4076.24|4079.24|4077.74|4075.24|4073.74|9504
1644232200000|2022-02-07 11:10:00|4077.24|4075.74|4081.74|4080.24|4084.24|4082.74|4075.74|4074.24|5768
1644232500000|2022-02-07 11:15:00|4080.94|4079.44|4082.74|4081.24|4083.24|4081.74|4080.24|4078.74|4300
1644232800000|2022-02-07 11:20:00|4082.24|4080.74|4086.24|4084.74|4088.24|4086.74|4082.24|4080.74|6065
1644233100000|2022-02-07 11:25:00|4086.74|4085.24|4088.24|4086.74|4090.24|4088.74|4086.74|4085.24|3743
1644233400000|2022-02-07 11:30:00|4087.74|4086.24|4088.24|4086.74|4090.24|4088.74|4085.94|4084.44|3425
1644233700000|2022-02-07 11:35:00|4089.24|4087.74|4088.74|4087.24|4090.74|4089.24|4087.74|4086.24|1396
1644234000000|2022-02-07 11:40:00|4088.44|4086.94|4084.74|4083.24|4088.44|4086.94|4083.24|4081.74|3631
1644234300000|2022-02-07 11:45:00|4085.24|4083.74|4086.74|4085.24|4088.24|4086.74|4084.74|4083.24|3193
1644234600000|2022-02-07 11:50:00|4086.24|4084.74|4087.24|4085.74|4088.74|4087.24|4085.74|4084.24|2123
1644234900000|2022-02-07 11:55:00|4086.74|4085.24|4087.74|4086.24|4089.74|4088.24|4085.74|4084.24|1704
1644235200000|2022-02-07 12:00:00|4088.74|4087.24|4092.74|4091.24|4093.24|4091.74|4088.24|4086.74|3516
1644235500000|2022-02-07 12:05:00|4092.24|4090.74|4095.24|4093.74|4096.74|4095.24|4092.24|4090.74|3926
1644235800000|2022-02-07 12:10:00|4094.74|4093.24|4098.74|4097.24|4099.24|4097.74|4094.74|4093.24|2714
1644236100000|2022-02-07 12:15:00|4099.24|4097.74|4098.74|4097.24|4102.24|4100.74|4098.24|4096.74|2999
1644236400000|2022-02-07 12:20:00|4098.24|4096.74|4097.24|4095.74|4099.24|4097.74|4096.74|4095.24|2338
1644236700000|2022-02-07 12:25:00|4096.74|4095.24|4097.24|4095.74|4098.24|4096.74|4095.74|4094.24|1366
1644237000000|2022-02-07 12:30:00|4097.74|4096.24|4098.24|4096.74|4099.74|4098.24|4096.74|4095.24|1659
1644237300000|2022-02-07 12:35:00|4098.74|4097.24|4098.24|4096.74|4099.74|4098.24|4097.74|4096.24|607
1644237600000|2022-02-07 12:40:00|4097.83|4096.33|4099.33|4097.83|4099.33|4097.83|4096.83|4095.33|1297
1644237900000|2022-02-07 12:45:00|4098.83|4097.33|4099.83|4098.33|4099.83|4098.33|4097.83|4096.33|1394
1644238200000|2022-02-07 12:50:00|4100.33|4098.83|4097.83|4096.33|4100.83|4099.33|4097.83|4096.33|1596
1644238500000|2022-02-07 12:55:00|4098.03|4096.53|4098.33|4096.83|4100.33|4098.83|4097.83|4096.33|1027
1644238800000|2022-02-07 13:00:00|4098.53|4097.03|4103.33|4101.83|4103.83|4102.33|4097.33|4095.83|2608
1644239100000|2022-02-07 13:05:00|4103.83|4102.33|4106.33|4104.83|4108.83|4107.33|4102.83|4101.33|2277
1644239400000|2022-02-07 13:10:00|4106.03|4104.53|4106.83|4105.33|4107.83|4106.33|4105.83|4104.33|2240
1644239700000|2022-02-07 13:15:00|4107.33|4105.83|4107.33|4105.83|4108.33|4106.83|4106.33|4104.83|1318
1644240000000|2022-02-07 13:20:00|4107.83|4106.33|4106.83|4105.33|4109.83|4108.33|4105.83|4104.33|2699
1644240300000|2022-02-07 13:25:00|4107.03|4105.53|4105.33|4103.83|4107.83|4106.33|4104.33|4102.83|2924
1644240600000|2022-02-07 13:30:00|4105.83|4104.33|4101.83|4100.33|4105.83|4104.33|4100.83|4099.33|4000
1644240900000|2022-02-07 13:35:00|4101.33|4099.83|4102.33|4100.83|4102.83|4101.33|4099.83|4098.33|1956
1644241200000|2022-02-07 13:40:00|4101.83|4100.33|4103.33|4101.83|4104.33|4102.83|4100.83|4099.33|1726
1644241500000|2022-02-07 13:45:00|4103.53|4102.03|4104.33|4102.83|4104.83|4103.33|4101.03|4099.53|2410
1644241800000|2022-02-07 13:50:00|4104.03|4102.53|4102.83|4101.33|4104.33|4102.83|4101.83|4100.33|3022
1644242100000|2022-02-07 13:55:00|4103.33|4101.83|4106.83|4105.33|4106.83|4105.33|4102.83|4101.33|1024
1644242400000|2022-02-07 14:00:00|4107.33|4105.83|4107.33|4105.83|4107.33|4105.83|4105.33|4103.83|1689
1644242700000|2022-02-07 14:05:00|4107.53|4106.03|4111.83|4110.33|4111.83|4110.33|4107.33|4105.83|3460
1644243000000|2022-02-07 14:10:00|4111.33|4109.83|4111.33|4109.83|4112.33|4110.83|4110.33|4108.83|2171
1644243300000|2022-02-07 14:15:00|4110.83|4109.33|4108.33|4106.83|4110.83|4109.33|4106.83|4105.33|11674
1644243600000|2022-02-07 14:20:00|4107.83|4106.33|4112.83|4111.33|4113.33|4111.83|4107.83|4106.33|2119
1644243900000|2022-02-07 14:25:00|4112.53|4111.03|4113.03|4111.53|4113.83|4112.33|4112.33|4110.83|3583
1644244200000|2022-02-07 14:30:00|4113.83|4112.33|4109.83|4108.33|4115.33|4113.83|4109.03|4107.53|8286
1644244500000|2022-02-07 14:35:00|4109.33|4107.83|4116.83|4115.33|4118.53|4117.03|4109.33|4107.83|6410
1644244800000|2022-02-07 14:40:00|4115.83|4114.33|4116.83|4115.33|4119.33|4117.83|4114.33|4112.83|7813
1644245100000|2022-02-07 14:45:00|4117.33|4115.83|4113.33|4111.83|4118.33|4116.83|4112.83|4111.33|4509
1644245400000|2022-02-07 14:50:00|4113.83|4112.33|4123.33|4121.83|4123.83|4122.33|4112.83|4111.33|4562
1644245700000|2022-02-07 14:55:00|4123.03|4121.53|4120.83|4119.33|4123.83|4122.33|4116.83|4115.33|5897
1644246000000|2022-02-07 15:00:00|4121.33|4119.83|4120.83|4119.33|4122.83|4121.33|4117.83|4116.33|4402
1644246300000|2022-02-07 15:05:00|4121.03|4119.53|4124.33|4122.83|4125.83|4124.33|4120.83|4119.33|5379
1644246600000|2022-02-07 15:10:00|4124.46|4122.96|4117.96|4116.46|4125.96|4124.46|4116.96|4115.46|6095
1644246900000|2022-02-07 15:15:00|4118.46|4116.96|4116.46|4114.96|4120.96|4119.46|4115.96|4114.46|6645
1644247200000|2022-02-07 15:20:00|4116.96|4115.46|4124.46|4122.96|4124.96|4123.46|4115.96|4114.46|4318
1644247500000|2022-02-07 15:25:00|4123.96|4122.46|4124.46|4122.96|4127.96|4126.46|4123.46|4121.96|4411
1644247800000|2022-02-07 15:30:00|4124.96|4123.46|4130.46|4128.96|4130.46|4128.96|4123.46|4121.96|4135
1644248100000|2022-02-07 15:35:00|4129.96|4128.46|4130.96|4129.46|4131.96|4130.46|4129.46|4127.96|6838
1644248400000|2022-02-07 15:40:00|4130.46|4128.96|4127.46|4125.96|4131.96|4130.46|4125.96|4124.46|4566
1644248700000|2022-02-07 15:45:00|4127.16|4125.66|4124.66|4123.16|4129.46|4127.96|4123.46|4121.96|4526
1644249000000|2022-02-07 15:50:00|4124.96|4123.46|4126.96|4125.46|4131.96|4130.46|4123.46|4121.96|5536
1644249300000|2022-02-07 15:55:00|4126.46|4124.96|4129.46|4127.96|4129.96|4128.46|4125.46|4123.96|3986
1644249600000|2022-02-07 16:00:00|4128.96|4127.46|4128.46|4126.96|4131.66|4130.16|4127.16|4125.66|3639
1644249900000|2022-02-07 16:05:00|4128.66|4127.16|4129.46|4127.96|4131.96|4130.46|4127.96|4126.46|3627
1644250200000|2022-02-07 16:10:00|4128.96|4127.46|4128.96|4127.46|4129.46|4127.96|4126.96|4125.46|5348
1644250500000|2022-02-07 16:15:00|4129.46|4127.96|4133.46|4131.96|4133.46|4131.96|4127.46|4125.96|8423
1644250800000|2022-02-07 16:20:00|4133.96|4132.46|4127.46|4125.96|4133.96|4132.46|4126.46|4124.96|9222
1644251100000|2022-02-07 16:25:00|4126.96|4125.46|4126.46|4124.96|4131.96|4130.46|4125.46|4123.96|22091
1644251400000|2022-02-07 16:30:00|4125.96|4124.46|4121.46|4119.96|4127.96|4126.46|4121.46|4119.96|35651
1644251700000|2022-02-07 16:35:00|4121.66|4120.16|4110.96|4109.46|4121.96|4120.46|4109.46|4107.96|22697
1644252000000|2022-02-07 16:40:00|4111.16|4109.66|4107.46|4105.96|4111.96|4110.46|4106.46|4104.96|10400
1644252300000|2022-02-07 16:45:00|4107.96|4106.46|4112.46|4110.96|4112.46|4110.96|4107.46|4105.96|5272
1644252600000|2022-02-07 16:50:00|4111.96|4110.46|4110.96|4109.46|4113.96|4112.46|4107.96|4106.46|5452
1644252900000|2022-02-07 16:55:00|4111.16|4109.66|4115.96|4114.46|4116.96|4115.46|4110.46|4108.96|2517
1644253200000|2022-02-07 17:00:00|4115.46|4113.96|4116.46|4114.96|4117.46|4115.96|4112.96|4111.46|2185
1644253500000|2022-02-07 17:05:00|4115.96|4114.46|4112.46|4110.96|4116.46|4114.96|4112.46|4110.96|1461
1644253800000|2022-02-07 17:10:00|4112.96|4111.46|4112.46|4110.96|4113.66|4112.16|4110.96|4109.46|1606
1644254100000|2022-02-07 17:15:00|4112.66|4111.16|4114.96|4113.46|4115.96|4114.46|4111.96|4110.46|726
1644254400000|2022-02-07 17:20:00|4114.66|4113.16|4117.96|4116.46|4118.96|4117.46|4114.46|4112.96|1562
1644254700000|2022-02-07 17:25:00|4118.46|4116.96|4113.96|4112.46|4118.46|4116.96|4113.46|4111.96|1347
1644255000000|2022-02-07 17:30:00|4113.66|4112.16|4115.46|4113.96|4115.96|4114.46|4110.96|4109.46|2101
1644255300000|2022-02-07 17:35:00|4114.96|4113.46|4111.96|4110.46|4116.96|4115.46|4109.96|4108.46|1775
1644255600000|2022-02-07 17:40:00|4112.46|4110.96|4113.96|4112.46|4115.46|4113.96|4112.46|4110.96|1322
1644255900000|2022-02-07 17:45:00|4113.66|4112.16|4115.46|4113.96|4116.96|4115.46|4112.46|4110.96|1605
1644256200000|2022-02-07 17:50:00|4115.16|4113.66|4115.16|4113.66|4116.96|4115.46|4114.96|4113.46|481
1644256500000|2022-02-07 17:55:00|4115.46|4113.96|4115.46|4113.96|4116.96|4115.46|4114.96|4113.46|687
1644256800000|2022-02-07 18:00:00|4115.66|4114.16|4117.46|4115.96|4120.46|4118.96|4114.46|4112.96|883
1644257100000|2022-02-07 18:05:00|4116.96|4115.46|4120.96|4119.46|4121.46|4119.96|4116.46|4114.96|771
1644257400000|2022-02-07 18:10:00|4120.46|4118.96|4123.96|4122.46|4124.46|4122.96|4119.96|4118.46|902
1644257700000|2022-02-07 18:15:00|4123.46|4121.96|4123.46|4121.96|4124.46|4122.96|4121.66|4120.16|794
1644258000000|2022-02-07 18:20:00|4123.96|4122.46|4122.96|4121.46|4124.96|4123.46|4122.46|4120.96|795
1644258300000|2022-02-07 18:25:00|4123.46|4121.96|4124.46|4122.96|4125.46|4123.96|4122.16|4120.66|809
1644258600000|2022-02-07 18:30:00|4124.96|4123.46|4124.96|4123.46|4126.96|4125.46|4124.46|4122.96|1072
1644258900000|2022-02-07 18:35:00|4124.66|4123.16|4125.96|4124.46|4126.46|4124.96|4124.46|4122.96|695
1644259200000|2022-02-07 18:40:00|4125.46|4123.96|4125.46|4123.96|4126.96|4125.46|4124.96|4123.46|545
1644259500000|2022-02-07 18:45:00|4125.16|4123.66|4122.96|4121.46|4126.46|4124.96|4121.96|4120.46|582
1644259800000|2022-02-07 18:50:00|4122.66|4121.16|4123.46|4121.96|4124.96|4123.46|4122.46|4120.96|365
1644260100000|2022-02-07 18:55:00|4123.66|4122.16|4128.46|4126.96|4129.96|4128.46|4123.46|4121.96|2586
1644260400000|2022-02-07 19:00:00|4127.96|4126.46|4130.46|4128.96|4130.46|4128.96|4127.46|4125.96|1602
1644260700000|2022-02-07 19:05:00|4130.16|4128.66|4127.46|4125.96|4130.16|4128.66|4127.46|4125.96|516
1644261000000|2022-02-07 19:10:00|4127.66|4126.16|4127.96|4126.46|4128.96|4127.46|4127.46|4125.96|230
1644261300000|2022-02-07 19:15:00|4127.46|4125.96|4130.46|4128.96|4131.96|4130.46|4127.46|4125.96|983
1644261600000|2022-02-07 19:20:00|4130.16|4128.66|4129.46|4127.96|4131.46|4129.96|4128.46|4126.96|351
1644261900000|2022-02-07 19:25:00|4129.66|4128.16|4133.96|4132.46|4134.46|4132.96|4128.96|4127.46|574
1644262200000|2022-02-07 19:30:00|4134.46|4132.96|4134.46|4132.96|4134.96|4133.46|4132.96|4131.46|858
1644262500000|2022-02-07 19:35:00|4134.16|4132.66|4132.46|4130.96|4135.16|4133.66|4131.96|4130.46|666
1644262800000|2022-02-07 19:40:00|4132.16|4130.66|4134.96|4133.46|4135.46|4133.96|4131.46|4129.96|505
1644263100000|2022-02-07 19:45:00|4134.66|4133.16|4133.46|4131.96|4135.46|4133.96|4133.16|4131.66|773
1644263400000|2022-02-07 19:50:00|4132.96|4131.46|4133.46|4131.96|4133.96|4132.46|4131.96|4130.46|399
1644263700000|2022-02-07 19:55:00|4132.96|4131.46|4131.96|4130.46|4134.46|4132.96|4131.96|4130.46|403
1644264000000|2022-02-07 20:00:00|4132.46|4130.96|4133.96|4132.46|4133.96|4132.46|4130.46|4128.96|609
1644264300000|2022-02-07 20:05:00|4134.46|4132.96|4133.46|4131.96|4134.66|4133.16|4131.46|4129.96|346
1644264600000|2022-02-07 20:10:00|4132.96|4131.46|4136.96|4135.46|4137.46|4135.96|4132.96|4131.46|905
1644264900000|2022-02-07 20:15:00|4137.16|4135.66|4135.46|4133.96|4137.46|4135.96|4135.46|4133.96|605
1644265200000|2022-02-07 20:20:00|4135.16|4133.66|4131.96|4130.46|4135.96|4134.46|4131.46|4129.96|528
1644265500000|2022-02-07 20:25:00|4132.46|4130.96|4126.96|4125.46|4133.46|4131.96|4126.46|4124.96|680
1644265800000|2022-02-07 20:30:00|4127.46|4125.96|4128.96|4127.46|4130.46|4128.96|4126.96|4125.46|1024
1644266100000|2022-02-07 20:35:00|4128.46|4126.96|4121.46|4119.96|4129.96|4128.46|4121.46|4119.96|1251
1644266400000|2022-02-07 20:40:00|4120.96|4119.46|4120.46|4118.96|4122.96|4121.46|4119.96|4118.46|1351
1644266700000|2022-02-07 20:45:00|4119.96|4118.46|4116.96|4115.46|4119.96|4118.46|4116.46|4114.96|1513
1644267000000|2022-02-07 20:50:00|4118.96|4117.46|4112.46|4110.96|4121.96|4120.46|4111.46|4109.96|2895
1644267300000|2022-02-07 20:55:00|4112.96|4111.46|4116.16|4114.66|4117.46|4115.96|4109.96|4108.46|5300
1644267600000|2022-02-07 21:00:00|4115.96|4114.46|4121.61|4118.61|4122.01|4119.01|4115.96|4114.31|14107
1644267900000|2022-02-07 21:05:00|4121.41|4118.41|4121.01|4118.01|4122.81|4119.81|4120.81|4117.81|0
1644268200000|2022-02-07 21:10:00|4121.31|4118.31|4122.61|4119.61|4123.71|4120.71|4121.21|4118.21|0
1644268500000|2022-02-07 21:15:00|4122.71|4119.71|4122.21|4119.21|4123.41|4120.41|4121.61|4118.61|0
1644268800000|2022-02-07 21:20:00|4122.41|4119.41|4122.41|4119.41|4122.61|4119.61|4122.01|4119.01|0
1644269100000|2022-02-07 21:25:00|4122.61|4119.61|4123.71|4120.71|4123.91|4120.91|4122.41|4119.41|0
1644269400000|2022-02-07 21:30:00|4123.51|4120.51|4123.71|4120.71|4123.71|4120.71|4122.81|4119.81|0
1644269700000|2022-02-07 21:35:00|4123.51|4120.51|4123.51|4120.51|4124.31|4121.31|4123.51|4120.51|0
1644270000000|2022-02-07 21:40:00|4123.71|4120.71|4122.81|4119.81|4123.71|4120.71|4122.61|4119.61|0
1644270300000|2022-02-07 21:45:00|4122.61|4119.61|4122.81|4119.81|4122.81|4119.81|4122.01|4119.01|0
1644270600000|2022-02-07 21:50:00|4122.91|4119.91|4124.31|4121.31|4124.31|4121.31|4122.61|4119.61|0
1644270900000|2022-02-07 21:55:00|4124.11|4121.11|4123.31|4120.31|4124.21|4121.21|4123.01|4120.01|0
1644271200000|2022-02-07 22:00:00|4123.11|4120.11|4123.61|4120.61|4123.91|4120.91|4123.11|4120.11|0
1644271500000|2022-02-07 22:05:00|4123.91|4120.91|4123.61|4120.61|4123.91|4120.91|4123.41|4120.41|0
1644271800000|2022-02-07 22:10:00|4123.51|4120.51|4123.71|4120.71|4123.71|4120.71|4123.51|4120.51|0
1644272100000|2022-02-07 22:15:00|4123.51|4120.51|4123.21|4120.21|4123.51|4120.51|4123.21|4120.21|0
1644272400000|2022-02-07 22:20:00|4123.51|4120.51|4123.71|4120.71|4124.01|4121.01|4123.51|4120.51|0
1644272700000|2022-02-07 22:25:00|4123.61|4120.61|4123.41|4120.41|4123.81|4120.81|4123.41|4120.41|0
1644273000000|2022-02-07 22:30:00|4123.31|4120.31|4123.81|4120.81|4123.81|4120.81|4123.31|4120.31|0
1644273300000|2022-02-07 22:35:00|4123.61|4120.61|4123.91|4120.91|4123.91|4120.91|4123.61|4120.61|0
1644273600000|2022-02-07 22:40:00|4123.81|4120.81|4124.11|4121.11|4124.11|4121.11|4123.81|4120.81|0
1644273900000|2022-02-07 22:45:00|4124.21|4121.21|4124.31|4121.31|4124.51|4121.51|4124.11|4121.11|0
1644274200000|2022-02-07 22:50:00|4124.21|4121.21|4124.21|4121.21|4124.31|4121.31|4124.21|4121.21|0
1644274500000|2022-02-07 22:55:00|4124.11|4121.11|4124.21|4121.21|4124.21|4121.21|4124.11|4121.11|0
1644274800000|2022-02-07 23:00:00|4123.41|4120.41|4123.01|4120.01|4124.41|4121.41|4122.01|4119.01|0
1644275100000|2022-02-07 23:05:00|4123.11|4120.11|4122.01|4119.01|4123.31|4120.31|4121.41|4118.41|0
1644275400000|2022-02-07 23:10:00|4122.41|4119.41|4123.01|4120.01|4123.31|4120.31|4122.01|4119.01|0
1644275700000|2022-02-07 23:15:00|4122.81|4119.81|4123.91|4120.91|4124.11|4121.11|4122.81|4119.81|0
1644276000000|2022-02-07 23:20:00|4124.11|4121.11|4125.51|4122.51|4126.11|4123.11|4123.31|4120.31|0
1644276300000|2022-02-07 23:25:00|4125.61|4122.61|4124.91|4121.91|4125.71|4122.71|4124.51|4121.51|0
1644276600000|2022-02-07 23:30:00|4125.11|4122.11|4123.91|4120.91|4125.91|4122.91|4123.91|4120.91|0
1644276900000|2022-02-07 23:35:00|4123.81|4120.81|4124.01|4121.01|4124.71|4121.71|4123.51|4120.51|0
1644277200000|2022-02-07 23:40:00|4124.11|4121.11|4124.51|4121.51|4124.91|4121.91|4123.71|4120.71|0
1644277500000|2022-02-07 23:45:00|4124.41|4121.41|4125.21|4122.21|4125.71|4122.71|4124.21|4121.21|0
1644277800000|2022-02-07 23:50:00|4125.31|4122.31|4124.51|4121.51|4125.51|4122.51|4124.31|4121.31|0
1644278100000|2022-02-07 23:55:00|4124.31|4121.31|4125.61|4122.61|4126.01|4123.01|4124.01|4121.01|0
1644278400000|2022-02-08 00:00:00|4125.71|4122.71|4126.11|4123.11|4127.41|4124.41|4125.61|4122.61|0
1644278700000|2022-02-08 00:05:00|4126.31|4123.31|4125.11|4122.11|4126.31|4123.31|4124.91|4121.91|0
1644279000000|2022-02-08 00:10:00|4125.21|4122.21|4124.71|4121.71|4125.51|4122.51|4124.21|4121.21|0
1644279300000|2022-02-08 00:15:00|4124.51|4121.51|4133.21|4131.21|4133.71|4131.71|4124.51|4121.51|486
1644279600000|2022-02-08 00:20:00|4132.91|4130.91|4128.21|4126.21|4133.21|4131.21|4127.71|4125.71|123
1644279900000|2022-02-08 00:25:00|4127.71|4125.71|4129.21|4127.21|4130.71|4128.71|4127.71|4125.71|321
1644280200000|2022-02-08 00:30:00|4129.91|4127.91|4132.71|4130.71|4133.71|4131.71|4129.91|4127.91|321
1644280500000|2022-02-08 00:35:00|4132.91|4130.91|4132.71|4130.71|4133.21|4131.21|4130.71|4128.71|38
1644280800000|2022-02-08 00:40:00|4132.21|4130.21|4131.41|4129.41|4132.41|4130.41|4130.21|4128.21|34
1644281100000|2022-02-08 00:45:00|4131.71|4129.71|4133.91|4131.91|4134.21|4132.21|4130.21|4128.21|66
1644281400000|2022-02-08 00:50:00|4134.21|4132.21|4132.71|4130.71|4135.71|4133.71|4132.71|4130.71|399
1644281700000|2022-02-08 00:55:00|4133.21|4131.21|4134.41|4132.41|4134.91|4132.91|4132.71|4130.71|44
1644282000000|2022-02-08 01:00:00|4134.71|4132.71|4133.71|4131.71|4135.41|4133.41|4132.41|4130.41|105
1644282300000|2022-02-08 01:05:00|4133.91|4131.91|4132.21|4130.21|4134.21|4132.21|4132.21|4130.21|79
1644282600000|2022-02-08 01:10:00|4131.91|4129.91|4132.21|4130.21|4133.21|4131.21|4130.71|4128.71|37
1644282900000|2022-02-08 01:15:00|4132.41|4130.41|4132.71|4130.71|4132.91|4130.91|4131.71|4129.71|120
1644283200000|2022-02-08 01:20:00|4132.41|4130.41|4132.21|4130.21|4132.91|4130.91|4130.71|4128.71|73
1644283500000|2022-02-08 01:25:00|4131.91|4129.91|4130.71|4128.71|4132.21|4130.21|4128.71|4126.71|123
1644283800000|2022-02-08 01:30:00|4130.21|4128.21|4124.71|4122.71|4130.91|4128.91|4123.71|4121.71|231
1644284100000|2022-02-08 01:35:00|4124.91|4122.91|4130.21|4128.21|4130.41|4128.41|4124.71|4122.71|31
1644284400000|2022-02-08 01:40:00|4130.41|4128.41|4129.71|4127.71|4132.21|4130.21|4129.41|4127.41|62
1644284700000|2022-02-08 01:45:00|4129.21|4127.21|4126.91|4124.91|4129.41|4127.41|4126.21|4124.21|56
1644285000000|2022-02-08 01:50:00|4127.21|4125.21|4126.91|4124.91|4127.71|4125.71|4124.71|4122.71|95
1644285300000|2022-02-08 01:55:00|4126.71|4124.71|4127.71|4125.71|4128.21|4126.21|4125.21|4123.21|70
1644285600000|2022-02-08 02:00:00|4127.91|4125.91|4125.21|4123.21|4128.41|4126.41|4125.21|4123.21|102
1644285900000|2022-02-08 02:05:00|4125.71|4123.71|4124.91|4122.91|4125.71|4123.71|4122.71|4120.71|86
1644286200000|2022-02-08 02:10:00|4124.71|4122.71|4124.21|4122.21|4124.91|4122.91|4122.41|4120.41|36
1644286500000|2022-02-08 02:15:00|4123.91|4121.91|4121.21|4119.21|4124.21|4122.21|4121.21|4119.21|170
1644286800000|2022-02-08 02:20:00|4121.41|4119.41|4124.71|4122.71|4125.71|4123.71|4120.41|4118.41|103
1644287100000|2022-02-08 02:25:00|4125.21|4123.21|4126.41|4124.41|4126.71|4124.71|4124.91|4122.91|12
1644287400000|2022-02-08 02:30:00|4126.71|4124.71|4123.91|4121.91|4126.71|4124.71|4123.71|4121.71|106
1644287700000|2022-02-08 02:35:00|4124.21|4122.21|4125.41|4123.41|4125.41|4123.41|4123.91|4121.91|34
1644288000000|2022-02-08 02:40:00|4125.21|4123.21|4125.41|4123.41|4125.71|4123.71|4124.91|4122.91|35
1644288300000|2022-02-08 02:45:00|4125.21|4123.21|4127.21|4125.21|4127.41|4125.41|4125.21|4123.21|69
1644288600000|2022-02-08 02:50:00|4126.91|4124.91|4128.41|4126.41|4128.71|4126.71|4126.71|4124.71|17
1644288900000|2022-02-08 02:55:00|4128.21|4126.21|4127.71|4125.71|4128.71|4126.71|4127.71|4125.71|17
1644289200000|2022-02-08 03:00:00|4127.91|4125.91|4127.41|4125.41|4128.21|4126.21|4126.71|4124.71|48
1644289500000|2022-02-08 03:05:00|4127.71|4125.71|4126.41|4124.41|4127.91|4125.91|4126.21|4124.21|24
1644289800000|2022-02-08 03:10:00|4126.21|4124.21|4125.71|4123.71|4126.91|4124.91|4125.71|4123.71|16
1644290100000|2022-02-08 03:15:00|4125.91|4123.91|4126.21|4124.21|4128.21|4126.21|4125.91|4123.91|59
1644290400000|2022-02-08 03:20:00|4126.71|4124.71|4127.21|4125.21|4127.71|4125.71|4126.71|4124.71|57
1644290700000|2022-02-08 03:25:00|4127.71|4125.71|4129.71|4127.71|4130.41|4128.41|4127.41|4125.41|128
1644291000000|2022-02-08 03:30:00|4129.41|4127.41|4128.71|4126.71|4129.91|4127.91|4128.21|4126.21|24
1644291300000|2022-02-08 03:35:00|4128.91|4126.91|4129.21|4127.21|4129.91|4127.91|4128.71|4126.71|31
1644291600000|2022-02-08 03:40:00|4129.41|4127.41|4125.71|4123.71|4129.71|4127.71|4125.71|4123.71|153
1644291900000|2022-02-08 03:45:00|4126.21|4124.21|4125.21|4123.21|4126.21|4124.21|4122.41|4120.41|212
1644292200000|2022-02-08 03:50:00|4124.91|4122.91|4123.21|4121.21|4124.91|4122.91|4123.21|4121.21|9
1644292500000|2022-02-08 03:55:00|4123.41|4121.41|4123.41|4121.41|4124.41|4122.41|4123.21|4121.21|16
1644292800000|2022-02-08 04:00:00|4123.71|4121.71|4123.91|4121.91|4124.21|4122.21|4122.71|4120.71|44
1644293100000|2022-02-08 04:05:00|4123.71|4121.71|4124.21|4122.21|4124.71|4122.71|4123.71|4121.71|23
1644293400000|2022-02-08 04:10:00|4123.91|4121.91|4124.41|4122.41|4124.41|4122.41|4123.71|4121.71|12
1644293700000|2022-02-08 04:15:00|4124.71|4122.71|4124.21|4122.21|4124.91|4122.91|4123.91|4121.91|8
1644294000000|2022-02-08 04:20:00|4124.41|4122.41|4124.21|4122.21|4124.71|4122.71|4123.71|4121.71|31
1644294300000|2022-02-08 04:25:00|4124.41|4122.41|4124.21|4122.21|4125.71|4123.71|4124.21|4122.21|40
1644294600000|2022-02-08 04:30:00|4123.71|4121.71|4123.91|4121.91|4124.71|4122.71|4123.71|4121.71|46
1644294900000|2022-02-08 04:35:00|4123.71|4121.71|4123.71|4121.71|4124.21|4122.21|4123.21|4121.21|26
1644295200000|2022-02-08 04:40:00|4123.91|4121.91|4124.41|4122.41|4125.71|4123.71|4123.41|4121.41|117
1644295500000|2022-02-08 04:45:00|4124.71|4122.71|4126.71|4124.71|4126.91|4124.91|4124.21|4122.21|38
1644295800000|2022-02-08 04:50:00|4126.91|4124.91|4125.91|4123.91|4126.91|4124.91|4125.71|4123.71|5
1644296100000|2022-02-08 04:55:00|4126.21|4124.21|4127.21|4125.21|4127.21|4125.21|4125.71|4123.71|50
1644296400000|2022-02-08 05:00:00|4126.71|4124.71|4123.21|4121.21|4127.21|4125.21|4122.71|4120.71|74
1644296700000|2022-02-08 05:05:00|4122.91|4120.91|4126.21|4124.21|4126.41|4124.41|4122.71|4120.71|76
1644297000000|2022-02-08 05:10:00|4126.41|4124.41|4124.71|4122.71|4126.41|4124.41|4124.21|4122.21|44
1644297300000|2022-02-08 05:15:00|4125.21|4123.21|4120.21|4118.21|4125.21|4123.21|4119.91|4117.91|556
1644297600000|2022-02-08 05:20:00|4120.41|4118.41|4119.21|4117.21|4120.71|4118.71|4118.71|4116.71|58
1644297900000|2022-02-08 05:25:00|4118.71|4116.71|4118.41|4116.41|4119.71|4117.71|4117.41|4115.41|254
1644298200000|2022-02-08 05:30:00|4118.21|4116.21|4115.71|4113.71|4118.21|4116.21|4115.71|4113.71|391
1644298500000|2022-02-08 05:35:00|4115.41|4113.41|4115.71|4113.71|4115.71|4113.71|4114.21|4112.21|192
1644298800000|2022-02-08 05:40:00|4115.21|4113.21|4116.91|4114.91|4117.71|4115.71|4115.21|4113.21|102
1644299100000|2022-02-08 05:45:00|4116.71|4114.71|4116.71|4114.71|4117.21|4115.21|4116.21|4114.21|18
1644299400000|2022-02-08 05:50:00|4117.21|4115.21|4117.71|4115.71|4118.21|4116.21|4116.71|4114.71|48
1644299700000|2022-02-08 05:55:00|4117.41|4115.41|4119.71|4117.71|4119.71|4117.71|4117.41|4115.41|41
1644300000000|2022-02-08 06:00:00|4119.21|4117.21|4120.41|4118.41|4120.71|4118.71|4117.91|4115.91|123
1644300300000|2022-02-08 06:05:00|4120.21|4118.21|4120.21|4118.21|4121.71|4119.71|4119.71|4117.71|106
1644300600000|2022-02-08 06:10:00|4120.71|4118.71|4121.71|4119.71|4123.21|4121.21|4120.41|4118.41|46
1644300900000|2022-02-08 06:15:00|4121.91|4119.91|4122.71|4120.71|4122.91|4120.91|4121.71|4119.71|32
1644301200000|2022-02-08 06:20:00|4122.41|4120.41|4122.71|4120.71|4124.21|4122.21|4122.21|4120.21|26
1644301500000|2022-02-08 06:25:00|4122.41|4120.41|4124.41|4122.41|4125.21|4123.21|4122.41|4120.41|102
1644301800000|2022-02-08 06:30:00|4124.71|4122.71|4125.21|4123.21|4125.71|4123.71|4123.21|4121.21|41
1644302100000|2022-02-08 06:35:00|4124.91|4122.91|4126.21|4124.21|4127.41|4125.41|4124.91|4122.91|157
1644302400000|2022-02-08 06:40:00|4125.91|4123.91|4129.71|4127.71|4129.71|4127.71|4125.91|4123.91|254
1644302700000|2022-02-08 06:45:00|4130.21|4128.21|4129.71|4127.71|4131.21|4129.21|4129.71|4127.71|567
1644303000000|2022-02-08 06:50:00|4129.41|4127.41|4128.91|4126.91|4129.91|4127.91|4127.71|4125.71|99
1644303300000|2022-02-08 06:55:00|4129.21|4127.21|4127.91|4125.91|4130.21|4128.21|4127.41|4125.41|103
1644303600000|2022-02-08 07:00:00|4127.66|4126.16|4126.96|4125.46|4130.46|4128.96|4125.96|4124.46|999
1644303900000|2022-02-08 07:05:00|4126.46|4124.96|4130.66|4129.16|4131.66|4130.16|4125.96|4124.46|754
1644304200000|2022-02-08 07:10:00|4131.96|4130.46|4138.16|4136.66|4138.16|4136.66|4131.66|4130.16|2109
1644304500000|2022-02-08 07:15:00|4137.96|4136.46|4137.46|4135.96|4139.16|4137.66|4135.96|4134.46|1914
1644304800000|2022-02-08 07:20:00|4137.66|4136.16|4136.16|4134.66|4139.46|4137.96|4135.46|4133.96|1390
1644305100000|2022-02-08 07:25:00|4135.96|4134.46|4131.96|4130.46|4136.16|4134.66|4131.46|4129.96|1057
1644305400000|2022-02-08 07:30:00|4131.46|4129.96|4129.96|4128.46|4131.46|4129.96|4126.46|4124.96|1280
1644305700000|2022-02-08 07:35:00|4130.16|4128.66|4125.66|4124.16|4130.66|4129.16|4124.96|4123.46|2469
1644306000000|2022-02-08 07:40:00|4125.46|4123.96|4124.96|4123.46|4126.96|4125.46|4124.96|4123.46|1247
1644306300000|2022-02-08 07:45:00|4124.46|4122.96|4121.66|4120.16|4126.46|4124.96|4119.96|4118.46|1934
1644306600000|2022-02-08 07:50:00|4121.46|4119.96|4126.96|4125.46|4127.46|4125.96|4121.46|4119.96|1544
1644306900000|2022-02-08 07:55:00|4125.66|4124.16|4123.46|4121.96|4128.46|4126.96|4123.46|4121.96|2087
1644307200000|2022-02-08 08:00:00|4124.46|4122.96|4124.46|4122.96|4128.16|4126.66|4116.46|4114.96|8723
1644307500000|2022-02-08 08:05:00|4123.46|4121.96|4122.96|4121.46|4124.96|4123.46|4119.96|4118.46|4440
1644307800000|2022-02-08 08:10:00|4123.46|4121.96|4132.66|4131.16|4132.96|4131.46|4122.96|4121.46|9286
1644308100000|2022-02-08 08:15:00|4132.46|4130.96|4134.46|4132.96|4134.96|4133.46|4126.46|4124.96|2675
1644308400000|2022-02-08 08:20:00|4134.66|4133.16|4142.96|4141.46|4146.16|4144.66|4134.66|4133.16|6671
1644308700000|2022-02-08 08:25:00|4142.46|4140.96|4148.46|4146.96|4148.96|4147.46|4140.66|4139.16|5722
1644309000000|2022-02-08 08:30:00|4146.96|4145.46|4146.96|4145.46|4150.96|4149.46|4146.46|4144.96|6601
1644309300000|2022-02-08 08:35:00|4146.46|4144.96|4145.96|4144.46|4151.46|4149.96|4144.46|4142.96|5053
1644309600000|2022-02-08 08:40:00|4145.73|4144.23|4141.73|4140.23|4148.73|4147.23|4141.23|4139.73|3897
1644309900000|2022-02-08 08:45:00|4141.93|4140.43|4148.73|4147.23|4149.73|4148.23|4141.73|4140.23|3349
1644310200000|2022-02-08 08:50:00|4148.23|4146.73|4145.23|4143.73|4148.73|4147.23|4142.23|4140.73|2902
1644310500000|2022-02-08 08:55:00|4144.73|4143.23|4142.23|4140.73|4146.43|4144.93|4141.23|4139.73|3706
1644310800000|2022-02-08 09:00:00|4142.73|4141.23|4147.23|4145.73|4147.73|4146.23|4141.23|4139.73|3561
1644311100000|2022-02-08 09:05:00|4146.73|4145.23|4148.73|4147.23|4149.73|4148.23|4143.23|4141.73|4796
1644311400000|2022-02-08 09:10:00|4148.23|4146.73|4149.73|4148.23|4150.23|4148.73|4147.23|4145.73|2850
1644311700000|2022-02-08 09:15:00|4150.23|4148.73|4152.23|4150.73|4153.23|4151.73|4149.73|4148.23|2733
1644312000000|2022-02-08 09:20:00|4151.73|4150.23|4153.73|4152.23|4155.73|4154.23|4151.43|4149.93|4237
1644312300000|2022-02-08 09:25:00|4153.23|4151.73|4151.23|4149.73|4155.73|4154.23|4150.73|4149.23|3156
1644312600000|2022-02-08 09:30:00|4150.73|4149.23|4150.93|4149.43|4152.73|4151.23|4149.23|4147.73|3297
1644312900000|2022-02-08 09:35:00|4151.23|4149.73|4149.93|4148.43|4151.73|4150.23|4149.23|4147.73|1960
1644313200000|2022-02-08 09:40:00|4150.23|4148.73|4148.73|4147.23|4151.73|4150.23|4146.73|4145.23|1976
1644313500000|2022-02-08 09:45:00|4148.23|4146.73|4150.43|4148.93|4151.23|4149.73|4147.73|4146.23|2449
1644313800000|2022-02-08 09:50:00|4150.23|4148.73|4149.23|4147.73|4157.73|4156.23|4146.23|4144.73|5599
1644314100000|2022-02-08 09:55:00|4148.93|4147.43|4143.23|4141.73|4148.93|4147.43|4142.23|4140.73|8874
1644314400000|2022-02-08 10:00:00|4142.73|4141.23|4136.23|4134.73|4143.23|4141.73|4135.73|4134.23|7870
1644314700000|2022-02-08 10:05:00|4136.73|4135.23|4137.23|4135.73|4138.73|4137.23|4134.73|4133.23|5307
1644315000000|2022-02-08 10:10:00|4137.73|4136.23|4134.73|4133.23|4139.23|4137.73|4134.73|4133.23|6043
1644315300000|2022-02-08 10:15:00|4135.23|4133.73|4130.73|4129.23|4135.23|4133.73|4128.73|4127.23|4637
1644315600000|2022-02-08 10:20:00|4130.93|4129.43|4129.23|4127.73|4132.73|4131.23|4128.23|4126.73|6112
1644315900000|2022-02-08 10:25:00|4128.73|4127.23|4133.23|4131.73|4134.23|4132.73|4128.73|4127.23|3857
1644316200000|2022-02-08 10:30:00|4133.73|4132.23|4135.23|4133.73|4137.23|4135.73|4132.73|4131.23|3139
1644316500000|2022-02-08 10:35:00|4135.43|4133.93|4136.23|4134.73|4137.23|4135.73|4134.73|4133.23|1586
1644316800000|2022-02-08 10:40:00|4136.43|4134.93|4137.73|4136.23|4139.23|4137.73|4135.23|4133.73|2365
1644317100000|2022-02-08 10:45:00|4138.23|4136.73|4138.43|4136.93|4139.23|4137.73|4136.73|4135.23|3470
1644317400000|2022-02-08 10:50:00|4138.73|4137.23|4132.93|4131.43|4139.73|4138.23|4132.93|4131.43|1224
1644317700000|2022-02-08 10:55:00|4133.23|4131.73|4129.73|4128.23|4134.73|4133.23|4129.23|4127.73|2486
1644318000000|2022-02-08 11:00:00|4130.23|4128.73|4127.23|4125.73|4130.73|4129.23|4123.73|4122.23|4185
1644318300000|2022-02-08 11:05:00|4126.93|4125.43|4125.23|4123.73|4129.23|4127.73|4124.23|4122.73|5909
1644318600000|2022-02-08 11:10:00|4125.73|4124.23|4124.23|4122.73|4126.23|4124.73|4123.73|4122.23|1703
1644318900000|2022-02-08 11:15:00|4124.73|4123.23|4124.23|4122.73|4128.23|4126.73|4123.23|4121.73|1852
1644319200000|2022-02-08 11:20:00|4123.73|4122.23|4120.23|4118.73|4126.73|4125.23|4118.73|4117.23|4169
1644319500000|2022-02-08 11:25:00|4119.73|4118.23|4119.23|4117.73|4121.23|4119.73|4118.73|4117.23|2757
1644319800000|2022-02-08 11:30:00|4119.73|4118.23|4120.23|4118.73|4122.73|4121.23|4119.23|4117.73|12062
1644320100000|2022-02-08 11:35:00|4120.43|4118.93|4113.73|4112.23|4122.23|4120.73|4113.23|4111.73|10438
1644320400000|2022-02-08 11:40:00|4113.93|4112.43|4115.43|4113.93|4119.23|4117.73|4113.73|4112.23|3423
1644320700000|2022-02-08 11:45:00|4115.73|4114.23|4114.73|4113.23|4115.73|4114.23|4112.23|4110.73|2267
1644321000000|2022-02-08 11:50:00|4115.23|4113.73|4118.23|4116.73|4118.73|4117.23|4115.23|4113.73|3542
1644321300000|2022-02-08 11:55:00|4118.73|4117.23|4119.73|4118.23|4120.23|4118.73|4115.73|4114.23|7005
1644321600000|2022-02-08 12:00:00|4118.73|4117.23|4116.73|4115.23|4119.23|4117.73|4116.23|4114.73|2373
1644321900000|2022-02-08 12:05:00|4116.43|4114.93|4119.73|4118.23|4120.23|4118.73|4116.23|4114.73|2504
1644322200000|2022-02-08 12:10:00|4120.23|4118.73|4120.23|4118.73|4121.23|4119.73|4117.93|4116.43|2296
1644322500000|2022-02-08 12:15:00|4120.43|4118.93|4117.23|4115.73|4120.73|4119.23|4113.93|4112.43|2137
1644322800000|2022-02-08 12:20:00|4116.93|4115.43|4115.23|4113.73|4117.23|4115.73|4113.23|4111.73|1731
1644323100000|2022-02-08 12:25:00|4114.73|4113.23|4118.93|4117.43|4119.73|4118.23|4113.73|4112.23|4443
1644323400000|2022-02-08 12:30:00|4118.73|4117.23|4113.93|4112.43|4120.23|4118.73|4113.23|4111.73|10317
1644323700000|2022-02-08 12:35:00|4113.73|4112.23|4113.93|4112.43|4115.23|4113.73|4112.23|4110.73|3507
1644324000000|2022-02-08 12:40:00|4114.01|4112.51|4112.31|4110.81|4114.01|4112.51|4111.31|4109.81|1291
1644324300000|2022-02-08 12:45:00|4111.81|4110.31|4115.31|4113.81|4116.31|4114.81|4111.31|4109.81|2855
1644324600000|2022-02-08 12:50:00|4115.51|4114.01|4113.81|4112.31|4116.31|4114.81|4112.31|4110.81|1721
1644324900000|2022-02-08 12:55:00|4113.31|4111.81|4117.81|4116.31|4118.31|4116.81|4113.31|4111.81|1966
1644325200000|2022-02-08 13:00:00|4118.01|4116.51|4123.31|4121.81|4125.31|4123.81|4117.81|4116.31|2225
1644325500000|2022-02-08 13:05:00|4122.81|4121.31|4124.31|4122.81|4127.81|4126.31|4122.81|4121.31|3669
1644325800000|2022-02-08 13:10:00|4124.81|4123.31|4125.81|4124.31|4126.31|4124.81|4123.31|4121.81|2091
1644326100000|2022-02-08 13:15:00|4125.51|4124.01|4127.31|4125.81|4127.51|4126.01|4123.81|4122.31|1776
1644326400000|2022-02-08 13:20:00|4127.51|4126.01|4124.81|4123.31|4128.31|4126.81|4123.81|4122.31|4025
1644326700000|2022-02-08 13:25:00|4124.31|4122.81|4123.81|4122.31|4125.31|4123.81|4123.81|4122.31|2743
1644327000000|2022-02-08 13:30:00|4124.01|4122.51|4124.81|4123.31|4125.81|4124.31|4122.31|4120.81|1608
1644327300000|2022-02-08 13:35:00|4125.31|4123.81|4121.81|4120.31|4125.31|4123.81|4121.31|4119.81|2239
1644327600000|2022-02-08 13:40:00|4122.01|4120.51|4119.31|4117.81|4122.31|4120.81|4119.31|4117.81|2827
1644327900000|2022-02-08 13:45:00|4119.51|4118.01|4117.81|4116.31|4121.01|4119.51|4117.81|4116.31|2260
1644328200000|2022-02-08 13:50:00|4117.31|4115.81|4115.81|4114.31|4120.31|4118.81|4115.31|4113.81|2002
1644328500000|2022-02-08 13:55:00|4116.01|4114.51|4115.31|4113.81|4117.31|4115.81|4114.31|4112.81|4406
1644328800000|2022-02-08 14:00:00|4115.81|4114.31|4117.31|4115.81|4118.31|4116.81|4114.81|4113.31|4106
1644329100000|2022-02-08 14:05:00|4116.81|4115.31|4115.81|4114.31|4117.31|4115.81|4114.81|4113.31|2202
1644329400000|2022-02-08 14:10:00|4115.51|4114.01|4112.81|4111.31|4116.81|4115.31|4112.81|4111.31|2405
1644329700000|2022-02-08 14:15:00|4112.31|4110.81|4111.31|4109.81|4112.81|4111.31|4109.31|4107.81|5786
1644330000000|2022-02-08 14:20:00|4110.31|4108.81|4110.81|4109.31|4112.81|4111.31|4109.31|4107.81|2775
1644330300000|2022-02-08 14:25:00|4110.31|4108.81|4113.31|4111.81|4113.81|4112.31|4110.31|4108.81|6231
1644330600000|2022-02-08 14:30:00|4112.81|4111.31|4111.31|4109.81|4117.81|4116.31|4110.31|4108.81|7330
1644330900000|2022-02-08 14:35:00|4111.81|4110.31|4115.51|4114.01|4116.01|4114.51|4111.31|4109.81|9519
1644331200000|2022-02-08 14:40:00|4115.31|4113.81|4116.31|4114.81|4122.31|4120.81|4114.81|4113.31|11836
1644331500000|2022-02-08 14:45:00|4116.81|4115.31|4118.31|4116.81|4122.81|4121.31|4116.31|4114.81|7148
1644331800000|2022-02-08 14:50:00|4118.51|4117.01|4115.81|4114.31|4119.81|4118.31|4113.81|4112.31|4695
1644332100000|2022-02-08 14:55:00|4116.31|4114.81|4113.31|4111.81|4116.81|4115.31|4112.81|4111.31|4539
1644332400000|2022-02-08 15:00:00|4112.81|4111.31|4106.31|4104.81|4112.81|4111.31|4104.01|4102.51|10749
1644332700000|2022-02-08 15:05:00|4106.01|4104.51|4110.31|4108.81|4112.51|4111.01|4104.81|4103.31|4437
1644333000000|2022-02-08 15:10:00|4110.06|4108.56|4113.56|4112.06|4114.06|4112.56|4109.06|4107.56|4351
1644333300000|2022-02-08 15:15:00|4114.06|4112.56|4118.06|4116.56|4120.56|4119.06|4113.56|4112.06|5256
1644333600000|2022-02-08 15:20:00|4117.56|4116.06|4118.76|4117.26|4120.06|4118.56|4116.56|4115.06|3735
1644333900000|2022-02-08 15:25:00|4119.06|4117.56|4115.06|4113.56|4119.06|4117.56|4113.56|4112.06|9319
1644334200000|2022-02-08 15:30:00|4114.76|4113.26|4113.06|4111.56|4116.06|4114.56|4111.56|4110.06|3769
1644334500000|2022-02-08 15:35:00|4112.56|4111.06|4118.06|4116.56|4119.76|4118.26|4109.76|4108.26|2768
1644334800000|2022-02-08 15:40:00|4117.56|4116.06|4116.56|4115.06|4119.06|4117.56|4114.56|4113.06|8006
1644335100000|2022-02-08 15:45:00|4116.76|4115.26|4121.76|4120.26|4123.06|4121.56|4116.76|4115.26|5333
1644335400000|2022-02-08 15:50:00|4122.06|4120.56|4122.06|4120.56|4125.06|4123.56|4120.56|4119.06|4841
1644335700000|2022-02-08 15:55:00|4122.56|4121.06|4121.06|4119.56|4122.56|4121.06|4120.06|4118.56|5642
1644336000000|2022-02-08 16:00:00|4121.26|4119.76|4125.56|4124.06|4126.06|4124.56|4120.56|4119.06|3414
1644336300000|2022-02-08 16:05:00|4125.76|4124.26|4126.56|4125.06|4127.06|4125.56|4124.06|4122.56|10287
1644336600000|2022-02-08 16:10:00|4127.06|4125.56|4128.56|4127.06|4128.56|4127.06|4125.56|4124.06|6109
1644336900000|2022-02-08 16:15:00|4129.06|4127.56|4132.06|4130.56|4132.06|4130.56|4127.56|4126.06|8365
1644337200000|2022-02-08 16:20:00|4132.26|4130.76|4127.56|4126.06|4132.26|4130.76|4125.56|4124.06|11759
1644337500000|2022-02-08 16:25:00|4128.06|4126.56|4127.56|4126.06|4132.06|4130.56|4127.26|4125.76|13202
1644337800000|2022-02-08 16:30:00|4127.06|4125.56|4130.06|4128.56|4132.06|4130.56|4126.56|4125.06|22702
1644338100000|2022-02-08 16:35:00|4130.56|4129.06|4135.06|4133.56|4135.76|4134.26|4130.56|4129.06|9944
1644338400000|2022-02-08 16:40:00|4135.56|4134.06|4137.06|4135.56|4137.56|4136.06|4134.06|4132.56|7250
1644338700000|2022-02-08 16:45:00|4136.76|4135.26|4136.56|4135.06|4138.56|4137.06|4136.06|4134.56|4159
1644339000000|2022-02-08 16:50:00|4136.06|4134.56|4138.26|4136.76|4139.56|4138.06|4134.56|4133.06|3450
1644339300000|2022-02-08 16:55:00|4138.56|4137.06|4141.06|4139.56|4141.06|4139.56|4138.56|4137.06|2697
1644339600000|2022-02-08 17:00:00|4141.56|4140.06|4138.56|4137.06|4143.06|4141.56|4138.56|4137.06|2303
1644339900000|2022-02-08 17:05:00|4139.06|4137.56|4137.06|4135.56|4139.06|4137.56|4136.56|4135.06|2236
1644340200000|2022-02-08 17:10:00|4137.56|4136.06|4136.56|4135.06|4138.56|4137.06|4136.06|4134.56|1798
1644340500000|2022-02-08 17:15:00|4136.26|4134.76|4137.06|4135.56|4138.06|4136.56|4135.76|4134.26|1623
1644340800000|2022-02-08 17:20:00|4137.56|4136.06|4139.56|4138.06|4140.06|4138.56|4136.56|4135.06|895
1644341100000|2022-02-08 17:25:00|4140.06|4138.56|4139.06|4137.56|4140.56|4139.06|4138.26|4136.76|541
1644341400000|2022-02-08 17:30:00|4139.56|4138.06|4142.56|4141.06|4142.56|4141.06|4139.26|4137.76|1507
1644341700000|2022-02-08 17:35:00|4143.06|4141.56|4144.56|4143.06|4145.06|4143.56|4141.56|4140.06|1159
1644342000000|2022-02-08 17:40:00|4145.06|4143.56|4145.06|4143.56|4147.06|4145.56|4144.06|4142.56|1503
1644342300000|2022-02-08 17:45:00|4145.26|4143.76|4143.06|4141.56|4145.56|4144.06|4142.56|4141.06|932
1644342600000|2022-02-08 17:50:00|4142.56|4141.06|4143.56|4142.06|4144.56|4143.06|4142.56|4141.06|819
1644342900000|2022-02-08 17:55:00|4144.06|4142.56|4142.26|4140.76|4144.06|4142.56|4141.56|4140.06|714
1644343200000|2022-02-08 18:00:00|4142.56|4141.06|4142.06|4140.56|4143.06|4141.56|4141.06|4139.56|594
1644343500000|2022-02-08 18:05:00|4142.56|4141.06|4141.56|4140.06|4142.56|4141.06|4140.26|4138.76|440
1644343800000|2022-02-08 18:10:00|4141.26|4139.76|4142.06|4140.56|4142.56|4141.06|4140.06|4138.56|425
1644344100000|2022-02-08 18:15:00|4141.76|4140.26|4141.06|4139.56|4141.76|4140.26|4138.56|4137.06|1162
1644344400000|2022-02-08 18:20:00|4140.56|4139.06|4140.06|4138.56|4142.56|4141.06|4139.56|4138.06|457
1644344700000|2022-02-08 18:25:00|4139.76|4138.26|4138.56|4137.06|4140.26|4138.76|4137.56|4136.06|925
1644345000000|2022-02-08 18:30:00|4138.76|4137.26|4140.76|4139.26|4141.56|4140.06|4138.56|4137.06|541
1644345300000|2022-02-08 18:35:00|4141.06|4139.56|4140.06|4138.56|4142.56|4141.06|4139.06|4137.56|272
1644345600000|2022-02-08 18:40:00|4139.76|4138.26|4138.76|4137.26|4140.56|4139.06|4138.06|4136.56|417
1644345900000|2022-02-08 18:45:00|4139.06|4137.56|4139.06|4137.56|4139.56|4138.06|4137.06|4135.56|389
1644346200000|2022-02-08 18:50:00|4138.76|4137.26|4138.26|4136.76|4138.76|4137.26|4136.56|4135.06|490
1644346500000|2022-02-08 18:55:00|4138.56|4137.06|4140.26|4138.76|4140.56|4139.06|4138.26|4136.76|338
1644346800000|2022-02-08 19:00:00|4140.56|4139.06|4142.56|4141.06|4142.56|4141.06|4140.06|4138.56|355
1644347100000|2022-02-08 19:05:00|4142.76|4141.26|4142.26|4140.76|4144.56|4143.06|4142.06|4140.56|483
1644347400000|2022-02-08 19:10:00|4142.06|4140.56|4142.06|4140.56|4142.26|4140.76|4141.06|4139.56|379
1644347700000|2022-02-08 19:15:00|4141.76|4140.26|4139.56|4138.06|4142.56|4141.06|4139.06|4137.56|538
1644348000000|2022-02-08 19:20:00|4139.76|4138.26|4135.56|4134.06|4139.76|4138.26|4133.56|4132.06|799
1644348300000|2022-02-08 19:25:00|4135.26|4133.76|4132.06|4130.56|4135.56|4134.06|4132.06|4130.56|615
1644348600000|2022-02-08 19:30:00|4131.76|4130.26|4134.56|4133.06|4135.06|4133.56|4131.56|4130.06|410
1644348900000|2022-02-08 19:35:00|4134.76|4133.26|4129.76|4128.26|4135.76|4134.26|4129.06|4127.56|717
1644349200000|2022-02-08 19:40:00|4130.06|4128.56|4131.06|4129.56|4132.06|4130.56|4129.26|4127.76|1145
1644349500000|2022-02-08 19:45:00|4130.76|4129.26|4130.56|4129.06|4131.56|4130.06|4127.76|4126.26|936
1644349800000|2022-02-08 19:50:00|4130.26|4128.76|4133.56|4132.06|4133.56|4132.06|4129.56|4128.06|799
1644350100000|2022-02-08 19:55:00|4133.76|4132.26|4132.06|4130.56|4134.56|4133.06|4130.56|4129.06|263
1644350400000|2022-02-08 20:00:00|4131.56|4130.06|4133.06|4131.56|4133.76|4132.26|4128.56|4127.06|621
1644350700000|2022-02-08 20:05:00|4132.56|4131.06|4134.56|4133.06|4135.56|4134.06|4131.06|4129.56|493
1644351000000|2022-02-08 20:10:00|4134.76|4133.26|4142.56|4141.06|4143.56|4142.06|4134.26|4132.76|1139
1644351300000|2022-02-08 20:15:00|4142.76|4141.26|4142.56|4141.06|4144.56|4143.06|4141.26|4139.76|793
1644351600000|2022-02-08 20:20:00|4142.06|4140.56|4141.76|4140.26|4142.56|4141.06|4139.56|4138.06|748
1644351900000|2022-02-08 20:25:00|4142.06|4140.56|4141.06|4139.56|4142.06|4140.56|4139.06|4137.56|734
1644352200000|2022-02-08 20:30:00|4141.26|4139.76|4144.56|4143.06|4146.06|4144.56|4140.76|4139.26|922
1644352500000|2022-02-08 20:35:00|4144.06|4142.56|4142.06|4140.56|4144.56|4143.06|4141.06|4139.56|1065
1644352800000|2022-02-08 20:40:00|4142.56|4141.06|4143.56|4142.06|4146.56|4145.06|4142.06|4140.56|1034
1644353100000|2022-02-08 20:45:00|4143.06|4141.56|4144.56|4143.06|4146.06|4144.56|4141.26|4139.76|1226
1644353400000|2022-02-08 20:50:00|4145.56|4144.06|4149.56|4148.06|4150.06|4148.56|4141.06|4139.56|2598
1644353700000|2022-02-08 20:55:00|4149.26|4147.76|4145.06|4143.56|4150.76|4149.26|4143.56|4142.06|2612
1644354000000|2022-02-08 21:00:00|4146.61|4143.61|4149.61|4146.61|4150.11|4147.11|4145.21|4142.21|18024
1644354300000|2022-02-08 21:05:00|4149.51|4146.51|4152.21|4149.21|4153.41|4150.41|4149.51|4146.51|0
1644354600000|2022-02-08 21:10:00|4151.91|4148.91|4149.11|4146.11|4152.81|4149.81|4148.71|4145.71|0
1644354900000|2022-02-08 21:15:00|4149.31|4146.31|4150.61|4147.61|4151.41|4148.41|4148.71|4145.71|0
1644355200000|2022-02-08 21:20:00|4150.71|4147.71|4150.51|4147.51|4151.21|4148.21|4150.31|4147.31|0
1644355500000|2022-02-08 21:25:00|4150.71|4147.71|4150.71|4147.71|4150.91|4147.91|4150.31|4147.31|0
1644355800000|2022-02-08 21:30:00|4150.51|4147.51|4150.91|4147.91|4151.41|4148.41|4150.31|4147.31|0
1644356100000|2022-02-08 21:35:00|4150.71|4147.71|4150.91|4147.91|4151.21|4148.21|4150.51|4147.51|0
1644356400000|2022-02-08 21:40:00|4151.01|4148.01|4150.31|4147.31|4151.01|4148.01|4150.31|4147.31|0
1644356700000|2022-02-08 21:45:00|4150.41|4147.41|4150.31|4147.31|4150.91|4147.91|4150.31|4147.31|0
1644357000000|2022-02-08 21:50:00|4150.51|4147.51|4150.31|4147.31|4150.61|4147.61|4150.31|4147.31|0
1644357300000|2022-02-08 21:55:00|4150.41|4147.41|4150.81|4147.81|4150.81|4147.81|4150.31|4147.31|0
1644357600000|2022-02-08 22:00:00|4150.71|4147.71|4150.71|4147.71|4151.01|4148.01|4150.71|4147.71|0
1644357900000|2022-02-08 22:05:00|4150.61|4147.61|4150.41|4147.41|4150.71|4147.71|4150.41|4147.41|0
1644358200000|2022-02-08 22:10:00|4150.61|4147.61|4150.71|4147.71|4150.71|4147.71|4150.31|4147.31|0
1644358500000|2022-02-08 22:15:00|4150.61|4147.61|4150.31|4147.31|4150.61|4147.61|4150.11|4147.11|0
1644358800000|2022-02-08 22:20:00|4150.41|4147.41|4150.21|4147.21|4150.41|4147.41|4150.21|4147.21|0
1644359100000|2022-02-08 22:25:00|4150.11|4147.11|4150.11|4147.11|4150.31|4147.31|4150.01|4147.01|0
1644359400000|2022-02-08 22:30:00|4150.31|4147.31|4150.11|4147.11|4150.31|4147.31|4150.11|4147.11|0
1644359700000|2022-02-08 22:35:00|4150.01|4147.01|4150.31|4147.31|4150.41|4147.41|4150.01|4147.01|0
1644360000000|2022-02-08 22:40:00|4150.41|4147.41|4150.11|4147.11|4150.51|4147.51|4150.11|4147.11|0
1644360300000|2022-02-08 22:45:00|4150.31|4147.31|4150.11|4147.11|4150.31|4147.31|4150.11|4147.11|0
1644360600000|2022-02-08 22:50:00|4150.21|4147.21|4150.31|4147.31|4150.31|4147.31|4150.11|4147.11|0
1644361200000|2022-02-08 23:00:00|4151.31|4148.31|4152.41|4149.41|4152.51|4149.51|4150.51|4147.51|0
1644361500000|2022-02-08 23:05:00|4152.61|4149.61|4153.21|4150.21|4153.91|4150.91|4152.41|4149.41|0
1644361800000|2022-02-08 23:10:00|4153.41|4150.41|4153.31|4150.31|4154.11|4151.11|4153.01|4150.01|0
1644362100000|2022-02-08 23:15:00|4153.21|4150.21|4153.21|4150.21|4154.01|4151.01|4152.51|4149.51|0
1644362400000|2022-02-08 23:20:00|4153.41|4150.41|4155.81|4152.81|4155.91|4152.91|4153.41|4150.41|0
1644362700000|2022-02-08 23:25:00|4155.91|4152.91|4156.11|4153.11|4157.51|4154.51|4155.11|4152.11|0
1644363000000|2022-02-08 23:30:00|4156.21|4153.21|4155.51|4152.51|4156.31|4153.31|4155.21|4152.21|0
1644363300000|2022-02-08 23:35:00|4155.71|4152.71|4154.51|4151.51|4155.71|4152.71|4154.21|4151.21|0
1644363600000|2022-02-08 23:40:00|4154.61|4151.61|4156.01|4153.01|4156.31|4153.31|4154.51|4151.51|0
1644363900000|2022-02-08 23:45:00|4155.91|4152.91|4154.71|4151.71|4156.31|4153.31|4154.51|4151.51|0
1644364200000|2022-02-08 23:50:00|4154.81|4151.81|4156.61|4153.61|4157.11|4154.11|4154.51|4151.51|0
1644364500000|2022-02-08 23:55:00|4156.51|4153.51|4156.41|4153.41|4156.51|4153.51|4155.61|4152.61|0
1644364800000|2022-02-09 00:00:00|4156.51|4153.51|4156.11|4153.11|4156.91|4153.91|4154.61|4151.61|0
1644365100000|2022-02-09 00:05:00|4156.31|4153.31|4156.91|4153.91|4157.81|4154.81|4156.31|4153.31|0
1644365400000|2022-02-09 00:10:00|4157.11|4154.11|4155.71|4152.71|4157.11|4154.11|4155.31|4152.31|0
1644365700000|2022-02-09 00:15:00|4155.51|4152.51|4149.31|4147.31|4155.51|4152.51|4148.81|4146.81|320
1644366000000|2022-02-09 00:20:00|4149.01|4147.01|4148.31|4146.31|4151.51|4149.51|4147.51|4145.51|69
1644366300000|2022-02-09 00:25:00|4148.51|4146.51|4148.51|4146.51|4149.51|4147.51|4148.31|4146.31|15
1644366600000|2022-02-09 00:30:00|4148.31|4146.31|4148.51|4146.51|4149.31|4147.31|4146.81|4144.81|51
1644366900000|2022-02-09 00:35:00|4148.81|4146.81|4149.31|4147.31|4149.81|4147.81|4148.01|4146.01|18
1644367200000|2022-02-09 00:40:00|4149.01|4147.01|4148.51|4146.51|4149.31|4147.31|4147.81|4145.81|33
1644367500000|2022-02-09 00:45:00|4148.31|4146.31|4150.01|4148.01|4150.01|4148.01|4148.31|4146.31|31
1644367800000|2022-02-09 00:50:00|4149.81|4147.81|4150.51|4148.51|4150.51|4148.51|4148.81|4146.81|15
1644368100000|2022-02-09 00:55:00|4150.31|4148.31|4149.31|4147.31|4150.81|4148.81|4148.81|4146.81|7
1644368400000|2022-02-09 01:00:00|4149.01|4147.01|4148.01|4146.01|4149.01|4147.01|4147.01|4145.01|81
1644368700000|2022-02-09 01:05:00|4148.31|4146.31|4149.51|4147.51|4149.81|4147.81|4147.81|4145.81|32
1644369000000|2022-02-09 01:10:00|4149.81|4147.81|4149.81|4147.81|4150.81|4148.81|4149.51|4147.51|64
1644369300000|2022-02-09 01:15:00|4149.31|4147.31|4149.51|4147.51|4150.81|4148.81|4148.81|4146.81|38
1644369600000|2022-02-09 01:20:00|4149.81|4147.81|4149.81|4147.81|4150.31|4148.31|4149.01|4147.01|56
1644369900000|2022-02-09 01:25:00|4150.01|4148.01|4151.81|4149.81|4151.81|4149.81|4150.01|4148.01|132
1644370200000|2022-02-09 01:30:00|4152.31|4150.31|4153.31|4151.31|4155.31|4153.31|4152.01|4150.01|365
1644370500000|2022-02-09 01:35:00|4153.51|4151.51|4154.81|4152.81|4154.81|4152.81|4152.01|4150.01|42
1644370800000|2022-02-09 01:40:00|4154.31|4152.31|4155.31|4153.31|4156.31|4154.31|4154.31|4152.31|126
1644371100000|2022-02-09 01:45:00|4155.51|4153.51|4156.01|4154.01|4156.31|4154.31|4154.81|4152.81|113
1644371400000|2022-02-09 01:50:00|4156.31|4154.31|4154.31|4152.31|4156.31|4154.31|4154.31|4152.31|95
1644371700000|2022-02-09 01:55:00|4154.51|4152.51|4153.81|4151.81|4155.31|4153.31|4153.31|4151.31|75
1644372000000|2022-02-09 02:00:00|4153.51|4151.51|4155.01|4153.01|4155.81|4153.81|4153.31|4151.31|112
1644372300000|2022-02-09 02:05:00|4155.31|4153.31|4153.81|4151.81|4155.31|4153.31|4153.31|4151.31|58
1644372600000|2022-02-09 02:10:00|4153.51|4151.51|4153.81|4151.81|4154.31|4152.31|4153.31|4151.31|72
1644372900000|2022-02-09 02:15:00|4154.31|4152.31|4154.31|4152.31|4154.31|4152.31|4153.81|4151.81|23
1644373200000|2022-02-09 02:20:00|4154.81|4152.81|4155.81|4153.81|4155.81|4153.81|4154.81|4152.81|47
1644373500000|2022-02-09 02:25:00|4155.31|4153.31|4154.51|4152.51|4155.81|4153.81|4154.31|4152.31|72
1644373800000|2022-02-09 02:30:00|4154.81|4152.81|4153.81|4151.81|4154.81|4152.81|4152.81|4150.81|80
1644374100000|2022-02-09 02:35:00|4153.51|4151.51|4151.51|4149.51|4153.51|4151.51|4151.51|4149.51|128
1644374400000|2022-02-09 02:40:00|4151.81|4149.81|4151.81|4149.81|4152.31|4150.31|4151.51|4149.51|38
1644374700000|2022-02-09 02:45:00|4152.31|4150.31|4151.81|4149.81|4152.81|4150.81|4151.81|4149.81|39
1644375000000|2022-02-09 02:50:00|4152.31|4150.31|4153.81|4151.81|4153.81|4151.81|4151.81|4149.81|37
1644375300000|2022-02-09 02:55:00|4153.31|4151.31|4153.81|4151.81|4154.31|4152.31|4153.31|4151.31|31
1644375600000|2022-02-09 03:00:00|4154.31|4152.31|4154.81|4152.81|4154.81|4152.81|4154.31|4152.31|26
1644375900000|2022-02-09 03:05:00|4154.51|4152.51|4156.31|4154.31|4156.81|4154.81|4154.31|4152.31|104
1644376200000|2022-02-09 03:10:00|4156.01|4154.01|4156.31|4154.31|4156.81|4154.81|4156.01|4154.01|43
1644376500000|2022-02-09 03:15:00|4155.81|4153.81|4156.81|4154.81|4156.81|4154.81|4155.81|4153.81|44
1644376800000|2022-02-09 03:20:00|4156.51|4154.51|4156.81|4154.81|4156.81|4154.81|4156.51|4154.51|19
1644377100000|2022-02-09 03:25:00|4157.31|4155.31|4157.81|4155.81|4157.81|4155.81|4157.31|4155.31|86
1644377400000|2022-02-09 03:30:00|4158.31|4156.31|4160.81|4158.81|4160.81|4158.81|4158.31|4156.31|673
1644377700000|2022-02-09 03:35:00|4160.31|4158.31|4160.81|4158.81|4160.81|4158.81|4160.31|4158.31|147
1644378000000|2022-02-09 03:40:00|4160.31|4158.31|4160.31|4158.31|4160.81|4158.81|4160.01|4158.01|86
1644378300000|2022-02-09 03:45:00|4160.81|4158.81|4160.01|4158.01|4160.81|4158.81|4159.51|4157.51|141
1644378600000|2022-02-09 03:50:00|4159.81|4157.81|4160.31|4158.31|4160.31|4158.31|4159.81|4157.81|61
1644378900000|2022-02-09 03:55:00|4159.81|4157.81|4160.31|4158.31|4160.31|4158.31|4159.81|4157.81|66
1644379200000|2022-02-09 04:00:00|||||||||24
1644379500000|2022-02-09 04:05:00|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|384
1644379800000|2022-02-09 04:10:00|4160.31|4158.31|4160.31|4158.31|4160.81|4158.81|4159.81|4157.81|340
1644380100000|2022-02-09 04:15:00|4160.81|4158.81|4160.31|4158.31|4161.31|4159.31|4160.31|4158.31|168
1644380400000|2022-02-09 04:20:00|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|42
1644380700000|2022-02-09 04:25:00|4161.31|4159.31|4160.31|4158.31|4161.31|4159.31|4160.31|4158.31|64
1644381000000|2022-02-09 04:30:00|4159.81|4157.81|4159.81|4157.81|4160.31|4158.31|4159.81|4157.81|58
1644381300000|2022-02-09 04:35:00|4159.31|4157.31|4159.81|4157.81|4159.81|4157.81|4159.31|4157.31|104
1644381600000|2022-02-09 04:40:00|4159.51|4157.51|4160.81|4158.81|4160.81|4158.81|4159.51|4157.51|49
1644381900000|2022-02-09 04:45:00|4161.31|4159.31|4161.31|4159.31|4161.51|4159.51|4161.31|4159.31|18
1644382200000|2022-02-09 04:50:00|4161.81|4159.81|4162.31|4160.31|4162.31|4160.31|4161.31|4159.31|39
1644382500000|2022-02-09 04:55:00|4162.81|4160.81|4163.31|4161.31|4163.31|4161.31|4162.31|4160.31|76
1644382800000|2022-02-09 05:00:00|4162.81|4160.81|4163.81|4161.81|4163.81|4161.81|4162.31|4160.31|83
1644383100000|2022-02-09 05:05:00|4164.31|4162.31|4167.81|4165.81|4168.81|4166.81|4164.31|4162.31|1492
1644383400000|2022-02-09 05:10:00|4167.31|4165.31|4164.31|4162.31|4168.31|4166.31|4164.31|4162.31|686
1644383700000|2022-02-09 05:15:00|4164.51|4162.51|4165.81|4163.81|4166.31|4164.31|4164.31|4162.31|120
1644384000000|2022-02-09 05:20:00|4165.51|4163.51|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|79
1644384300000|2022-02-09 05:25:00|4166.81|4164.81|4167.31|4165.31|4167.51|4165.51|4166.31|4164.31|76
1644384600000|2022-02-09 05:30:00|4166.81|4164.81|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|65
1644384900000|2022-02-09 05:35:00|4165.81|4163.81|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|28
1644385200000|2022-02-09 05:40:00|4165.81|4163.81|4167.31|4165.31|4167.31|4165.31|4165.81|4163.81|129
1644385500000|2022-02-09 05:45:00|4167.81|4165.81|4166.81|4164.81|4168.31|4166.31|4166.81|4164.81|44
1644385800000|2022-02-09 05:50:00|4167.01|4165.01|4166.31|4164.31|4167.31|4165.31|4165.81|4163.81|32
1644386100000|2022-02-09 05:55:00|4165.81|4163.81|4164.81|4162.81|4166.31|4164.31|4164.81|4162.81|30
1644386400000|2022-02-09 06:00:00|4165.01|4163.01|4164.81|4162.81|4165.81|4163.81|4164.31|4162.31|53
1644386700000|2022-02-09 06:05:00|4165.01|4163.01|4164.51|4162.51|4165.31|4163.31|4164.31|4162.31|47
1644387000000|2022-02-09 06:10:00|4164.31|4162.31|4163.31|4161.31|4164.81|4162.81|4162.51|4160.51|70
1644387300000|2022-02-09 06:15:00|4163.81|4161.81|4163.81|4161.81|4164.81|4162.81|4162.81|4160.81|139
1644387600000|2022-02-09 06:20:00|4164.01|4162.01|4164.81|4162.81|4164.81|4162.81|4163.51|4161.51|94
1644387900000|2022-02-09 06:25:00|4165.31|4163.31|4164.81|4162.81|4165.81|4163.81|4164.31|4162.31|103
1644388200000|2022-02-09 06:30:00|4165.31|4163.31|4166.81|4164.81|4166.81|4164.81|4165.31|4163.31|304
1644388500000|2022-02-09 06:35:00|4167.31|4165.31|4171.31|4169.31|4173.81|4171.81|4167.31|4165.31|1552
1644388800000|2022-02-09 06:40:00|4171.81|4169.81|4170.81|4168.81|4171.81|4169.81|4169.81|4167.81|119
1644389100000|2022-02-09 06:45:00|4170.31|4168.31|4168.81|4166.81|4170.81|4168.81|4168.81|4166.81|155
1644389400000|2022-02-09 06:50:00|4168.31|4166.31|4170.81|4168.81|4170.81|4168.81|4167.01|4165.01|373
1644389700000|2022-02-09 06:55:00|4170.51|4168.51|4167.81|4165.81|4170.81|4168.81|4167.81|4165.81|228
1644390000000|2022-02-09 07:00:00|4167.56|4166.06|4170.56|4169.06|4171.56|4170.06|4166.56|4165.06|773
1644390300000|2022-02-09 07:05:00|4170.26|4168.76|4167.56|4166.06|4170.26|4168.76|4165.06|4163.56|946
1644390600000|2022-02-09 07:10:00|4168.06|4166.56|4169.26|4167.76|4171.56|4170.06|4168.06|4166.56|655
1644390900000|2022-02-09 07:15:00|4169.56|4168.06|4166.06|4164.56|4170.06|4168.56|4165.06|4163.56|549
1644391200000|2022-02-09 07:20:00|4166.56|4165.06|4168.56|4167.06|4169.06|4167.56|4165.06|4163.56|781
1644391500000|2022-02-09 07:25:00|4168.06|4166.56|4168.56|4167.06|4170.06|4168.56|4166.56|4165.06|1065
1644391800000|2022-02-09 07:30:00|4168.06|4166.56|4170.06|4168.56|4170.56|4169.06|4166.56|4165.06|833
1644392100000|2022-02-09 07:35:00|4170.26|4168.76|4163.56|4162.06|4170.26|4168.76|4163.26|4161.76|1061
1644392400000|2022-02-09 07:40:00|4162.76|4161.26|4160.56|4159.06|4163.06|4161.56|4158.06|4156.56|1931
1644392700000|2022-02-09 07:45:00|4160.26|4158.76|4161.56|4160.06|4162.56|4161.06|4157.56|4156.06|2219
1644393000000|2022-02-09 07:50:00|4161.06|4159.56|4163.06|4161.56|4163.06|4161.56|4160.56|4159.06|557
1644393300000|2022-02-09 07:55:00|4162.76|4161.26|4164.56|4163.06|4164.76|4163.26|4162.26|4160.76|1311
1644393600000|2022-02-09 08:00:00|4165.56|4164.06|4171.06|4169.56|4176.06|4174.56|4163.56|4162.06|13002
1644393900000|2022-02-09 08:05:00|4171.56|4170.06|4169.06|4167.56|4173.56|4172.06|4166.56|4165.06|6572
1644394200000|2022-02-09 08:10:00|4170.06|4168.56|4173.06|4171.56|4176.06|4174.56|4167.56|4166.06|5424
1644394500000|2022-02-09 08:15:00|4173.26|4171.76|4173.56|4172.06|4177.06|4175.56|4171.76|4170.26|13196
1644394800000|2022-02-09 08:20:00|4174.56|4173.06|4174.56|4173.06|4179.56|4178.06|4173.06|4171.56|9948
1644395100000|2022-02-09 08:25:00|4174.26|4172.76|4177.06|4175.56|4179.56|4178.06|4172.06|4170.56|6095
1644395400000|2022-02-09 08:30:00|4177.56|4176.06|4182.56|4181.06|4183.06|4181.56|4173.06|4171.56|14700
1644395700000|2022-02-09 08:35:00|4182.06|4180.56|4189.56|4188.06|4190.06|4188.56|4182.06|4180.56|7155
1644396000000|2022-02-09 08:40:00|4189.43|4187.93|4189.93|4188.43|4191.43|4189.93|4186.93|4185.43|10095
1644396300000|2022-02-09 08:45:00|4189.43|4187.93|4193.43|4191.93|4194.93|4193.43|4189.43|4187.93|15508
1644396600000|2022-02-09 08:50:00|4193.93|4192.43|4197.43|4195.93|4198.63|4197.13|4192.93|4191.43|6331
1644396900000|2022-02-09 08:55:00|4196.63|4195.13|4194.93|4193.43|4198.93|4197.43|4194.93|4193.43|6348
1644397200000|2022-02-09 09:00:00|4195.13|4193.63|4197.43|4195.93|4198.43|4196.93|4194.43|4192.93|5829
1644397500000|2022-02-09 09:05:00|4197.93|4196.43|4203.43|4201.93|4204.93|4203.43|4197.43|4195.93|10281
1644397800000|2022-02-09 09:10:00|4203.93|4202.43|4200.93|4199.43|4203.93|4202.43|4197.93|4196.43|7131
1644398100000|2022-02-09 09:15:00|4201.43|4199.93|4200.43|4198.93|4201.43|4199.93|4197.93|4196.43|8691
1644398400000|2022-02-09 09:20:00|4200.13|4198.63|4198.93|4197.43|4200.93|4199.43|4198.43|4196.93|6434
1644398700000|2022-02-09 09:25:00|4199.43|4197.93|4199.43|4197.93|4199.43|4197.93|4196.93|4195.43|2478
1644399000000|2022-02-09 09:30:00|4198.93|4197.43|4199.43|4197.93|4199.93|4198.43|4197.43|4195.93|4050
1644399300000|2022-02-09 09:35:00|4199.93|4198.43|4198.43|4196.93|4199.93|4198.43|4196.93|4195.43|10448
1644399600000|2022-02-09 09:40:00|4198.93|4197.43|4199.93|4198.43|4201.43|4199.93|4198.43|4196.93|27810
1644399900000|2022-02-09 09:45:00|4199.43|4197.93|4196.93|4195.43|4199.43|4197.93|4196.43|4194.93|5483
1644400200000|2022-02-09 09:50:00|4197.13|4195.63|4194.43|4192.93|4197.13|4195.63|4192.43|4190.93|5903
1644400500000|2022-02-09 09:55:00|4193.93|4192.43|4194.93|4193.43|4196.93|4195.43|4193.93|4192.43|3264
1644400800000|2022-02-09 10:00:00|4195.43|4193.93|4195.43|4193.93|4196.93|4195.43|4193.43|4191.93|11631
1644401100000|2022-02-09 10:05:00|4195.93|4194.43|4196.93|4195.43|4197.93|4196.43|4195.43|4193.93|2809
1644401400000|2022-02-09 10:10:00|4196.43|4194.93|4193.93|4192.43|4196.43|4194.93|4192.43|4190.93|15002
1644401700000|2022-02-09 10:15:00|4193.43|4191.93|4198.43|4196.93|4198.43|4196.93|4192.93|4191.43|6056
1644402000000|2022-02-09 10:20:00|4197.93|4196.43|4198.43|4196.93|4199.43|4197.93|4197.43|4195.93|23926
1644402300000|2022-02-09 10:25:00|4198.93|4197.43|4198.43|4196.93|4200.43|4198.93|4198.43|4196.93|6091
1644402600000|2022-02-09 10:30:00|4198.93|4197.43|4197.43|4195.93|4200.43|4198.93|4195.93|4194.43|9765
1644402900000|2022-02-09 10:35:00|4196.43|4194.93|4197.93|4196.43|4197.93|4196.43|4194.93|4193.43|4923
1644403200000|2022-02-09 10:40:00|4198.43|4196.93|4199.93|4198.43|4200.93|4199.43|4198.43|4196.93|2934
1644403500000|2022-02-09 10:45:00|4199.43|4197.93|4198.93|4197.43|4199.93|4198.43|4198.43|4196.93|1629
1644403800000|2022-02-09 10:50:00|4198.43|4196.93|4199.93|4198.43|4199.93|4198.43|4197.43|4195.93|7594
1644404100000|2022-02-09 10:55:00|4199.43|4197.93|4201.43|4199.93|4202.43|4200.93|4198.93|4197.43|6299
1644404400000|2022-02-09 11:00:00|4201.63|4200.13|4195.43|4193.93|4201.93|4200.43|4195.43|4193.93|3254
1644404700000|2022-02-09 11:05:00|4195.93|4194.43|4192.93|4191.43|4195.93|4194.43|4192.43|4190.93|2691
1644405000000|2022-02-09 11:10:00|4193.43|4191.93|4189.93|4188.43|4194.43|4192.93|4189.43|4187.93|2570
1644405300000|2022-02-09 11:15:00|4189.43|4187.93|4188.93|4187.43|4191.93|4190.43|4188.93|4187.43|3540
1644405600000|2022-02-09 11:20:00|4189.43|4187.93|4188.93|4187.43|4189.93|4188.43|4187.93|4186.43|3015
1644405900000|2022-02-09 11:25:00|4189.43|4187.93|4190.43|4188.93|4190.93|4189.43|4189.43|4187.93|1715
1644406200000|2022-02-09 11:30:00|4190.93|4189.43|4192.43|4190.93|4192.93|4191.43|4189.93|4188.43|2162
1644406500000|2022-02-09 11:35:00|4191.43|4189.93|4192.43|4190.93|4193.43|4191.93|4191.43|4189.93|8073
1644406800000|2022-02-09 11:40:00|4192.93|4191.43|4193.93|4192.43|4194.43|4192.93|4191.93|4190.43|1543
1644407100000|2022-02-09 11:45:00|4194.43|4192.93|4191.93|4190.43|4194.43|4192.93|4191.93|4190.43|2001
1644407400000|2022-02-09 11:50:00|4192.43|4190.93|4192.43|4190.93|4193.93|4192.43|4192.43|4190.93|2378
1644407700000|2022-02-09 11:55:00|4193.43|4191.93|4193.93|4192.43|4194.93|4193.43|4193.43|4191.93|5829
1644408000000|2022-02-09 12:00:00|4194.43|4192.93|4198.43|4196.93|4198.93|4197.43|4194.43|4192.93|6682
1644408300000|2022-02-09 12:05:00|4197.93|4196.43|4198.93|4197.43|4199.43|4197.93|4197.43|4195.93|2406
1644408600000|2022-02-09 12:10:00|4199.43|4197.93|4200.93|4199.43|4201.43|4199.93|4198.93|4197.43|1372
1644408900000|2022-02-09 12:15:00|4200.43|4198.93|4200.43|4198.93|4200.93|4199.43|4198.13|4196.63|1965
1644409200000|2022-02-09 12:20:00|4199.93|4198.43|4201.43|4199.93|4202.43|4200.93|4199.13|4197.63|1808
1644409500000|2022-02-09 12:25:00|4200.93|4199.43|4198.43|4196.93|4201.43|4199.93|4198.43|4196.93|4196
1644409800000|2022-02-09 12:30:00|4197.93|4196.43|4195.93|4194.43|4198.43|4196.93|4195.43|4193.93|2644
1644410100000|2022-02-09 12:35:00|4195.63|4194.13|4194.43|4192.93|4195.93|4194.43|4193.93|4192.43|1618
1644410400000|2022-02-09 12:40:00|4194.54|4193.04|4197.04|4195.54|4197.04|4195.54|4194.04|4192.54|1215
1644410700000|2022-02-09 12:45:00|4196.54|4195.04|4197.04|4195.54|4198.04|4196.54|4196.54|4195.04|1505
1644411000000|2022-02-09 12:50:00|4197.54|4196.04|4197.54|4196.04|4197.54|4196.04|4197.04|4195.54|1054
1644411300000|2022-02-09 12:55:00|4197.04|4195.54|4196.54|4195.04|4198.04|4196.54|4196.54|4195.04|1608
1644411600000|2022-02-09 13:00:00|4197.04|4195.54|4198.04|4196.54|4199.54|4198.04|4196.54|4195.04|2356
1644411900000|2022-02-09 13:05:00|4197.54|4196.04|4199.04|4197.54|4199.04|4197.54|4197.54|4196.04|1523
1644412200000|2022-02-09 13:10:00|4199.54|4198.04|4202.04|4200.54|4203.54|4202.04|4199.04|4197.54|1702
1644412500000|2022-02-09 13:15:00|4201.74|4200.24|4202.24|4200.74|4204.04|4202.54|4201.54|4200.04|1942
1644412800000|2022-02-09 13:20:00|4202.54|4201.04|4200.54|4199.04|4202.54|4201.04|4200.04|4198.54|1989
1644413100000|2022-02-09 13:25:00|4200.04|4198.54|4200.54|4199.04|4202.04|4200.54|4200.04|4198.54|11783
1644413400000|2022-02-09 13:30:00|4200.04|4198.54|4202.04|4200.54|4202.04|4200.54|4199.04|4197.54|2060
1644413700000|2022-02-09 13:35:00|4201.54|4200.04|4198.04|4196.54|4202.04|4200.54|4198.04|4196.54|2255
1644414000000|2022-02-09 13:40:00|4197.54|4196.04|4199.54|4198.04|4200.04|4198.54|4197.54|4196.04|2289
1644414300000|2022-02-09 13:45:00|4199.04|4197.54|4202.04|4200.54|4202.04|4200.54|4199.04|4197.54|2645
1644414600000|2022-02-09 13:50:00|4201.54|4200.04|4204.04|4202.54|4204.04|4202.54|4201.54|4200.04|7616
1644414900000|2022-02-09 13:55:00|4204.54|4203.04|4203.54|4202.04|4204.54|4203.04|4202.54|4201.04|2388
1644415200000|2022-02-09 14:00:00|4204.04|4202.54|4202.04|4200.54|4204.54|4203.04|4201.54|4200.04|2633
1644415500000|2022-02-09 14:05:00|4201.54|4200.04|4201.04|4199.54|4203.04|4201.54|4200.04|4198.54|7549
1644415800000|2022-02-09 14:10:00|4201.54|4200.04|4199.54|4198.04|4201.54|4200.04|4199.04|4197.54|2563
1644416100000|2022-02-09 14:15:00|4199.04|4197.54|4201.04|4199.54|4201.04|4199.54|4199.04|4197.54|1847
1644416400000|2022-02-09 14:20:00|4201.54|4200.04|4204.54|4203.04|4205.04|4203.54|4200.54|4199.04|1954
1644416700000|2022-02-09 14:25:00|4204.04|4202.54|4205.54|4204.04|4207.04|4205.54|4204.04|4202.54|2719
1644417000000|2022-02-09 14:30:00|4205.04|4203.54|4207.54|4206.04|4209.54|4208.04|4204.04|4202.54|10830
1644417300000|2022-02-09 14:35:00|4207.04|4205.54|4205.54|4204.04|4208.54|4207.04|4205.04|4203.54|4521
1644417600000|2022-02-09 14:40:00|4206.04|4204.54|4208.04|4206.54|4209.04|4207.54|4205.04|4203.54|4755
1644417900000|2022-02-09 14:45:00|4208.24|4206.74|4203.74|4202.24|4209.04|4207.54|4203.54|4202.04|3704
1644418200000|2022-02-09 14:50:00|4203.54|4202.04|4202.54|4201.04|4204.54|4203.04|4198.04|4196.54|4864
1644418500000|2022-02-09 14:55:00|4203.04|4201.54|4201.54|4200.04|4203.54|4202.04|4198.54|4197.04|5242
1644418800000|2022-02-09 15:00:00|4202.04|4200.54|4202.54|4201.04|4203.54|4202.04|4200.04|4198.54|6155
1644419100000|2022-02-09 15:05:00|4202.24|4200.74|4203.54|4202.04|4205.54|4204.04|4202.04|4200.54|5466
1644419400000|2022-02-09 15:10:00|4203.46|4201.96|4201.46|4199.96|4204.46|4202.96|4199.96|4198.46|6177
1644419700000|2022-02-09 15:15:00|4201.96|4200.46|4200.46|4198.96|4203.46|4201.96|4199.96|4198.46|4690
1644420000000|2022-02-09 15:20:00|4200.16|4198.66|4195.96|4194.46|4200.46|4198.96|4195.46|4193.96|8038
1644420300000|2022-02-09 15:25:00|4195.46|4193.96|4199.46|4197.96|4201.46|4199.96|4195.46|4193.96|13056
1644420600000|2022-02-09 15:30:00|4199.96|4198.46|4204.46|4202.96|4206.46|4204.96|4199.96|4198.46|5191
1644420900000|2022-02-09 15:35:00|4204.96|4203.46|4201.46|4199.96|4205.46|4203.96|4201.46|4199.96|4417
1644421200000|2022-02-09 15:40:00|4201.96|4200.46|4200.96|4199.46|4202.96|4201.46|4199.96|4198.46|5008
1644421500000|2022-02-09 15:45:00|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|4199.96|4198.46|4332
1644421800000|2022-02-09 15:50:00|4200.96|4199.46|4204.46|4202.96|4204.96|4203.46|4200.96|4199.46|6135
1644422100000|2022-02-09 15:55:00|4204.96|4203.46|4207.96|4206.46|4208.46|4206.96|4204.46|4202.96|6969
1644422400000|2022-02-09 16:00:00|4208.46|4206.96|4204.46|4202.96|4208.96|4207.46|4204.46|4202.96|6405
1644422700000|2022-02-09 16:05:00|4203.96|4202.46|4202.96|4201.46|4205.46|4203.96|4202.46|4200.96|6700
1644423000000|2022-02-09 16:10:00|4202.46|4200.96|4203.46|4201.96|4206.46|4204.96|4201.96|4200.46|8321
1644423300000|2022-02-09 16:15:00|4203.16|4201.66|4203.46|4201.96|4203.96|4202.46|4201.96|4200.46|2905
1644423600000|2022-02-09 16:20:00|4203.16|4201.66|4201.96|4200.46|4203.46|4201.96|4200.96|4199.46|8519
1644423900000|2022-02-09 16:25:00|4202.46|4200.96|4197.96|4196.46|4203.46|4201.96|4197.96|4196.46|17787
1644424200000|2022-02-09 16:30:00|4198.46|4196.96|4205.46|4203.96|4206.46|4204.96|4194.96|4193.46|44716
1644424500000|2022-02-09 16:35:00|4204.96|4203.46|4206.46|4204.96|4207.96|4206.46|4202.46|4200.96|19388
1644424800000|2022-02-09 16:40:00|4206.96|4205.46|4203.46|4201.96|4208.96|4207.46|4202.96|4201.46|6847
1644425100000|2022-02-09 16:45:00|4204.16|4202.66|4203.96|4202.46|4205.46|4203.96|4203.16|4201.66|8555
1644425400000|2022-02-09 16:50:00|4203.46|4201.96|4202.96|4201.46|4206.46|4204.96|4202.96|4201.46|7049
1644425700000|2022-02-09 16:55:00|4202.46|4200.96|4205.46|4203.96|4206.96|4205.46|4201.96|4200.46|5984
1644426000000|2022-02-09 17:00:00|4204.96|4203.46|4205.46|4203.96|4206.46|4204.96|4203.96|4202.46|1784
1644426300000|2022-02-09 17:05:00|4205.16|4203.66|4203.66|4202.16|4205.46|4203.96|4201.16|4199.66|4047
1644426600000|2022-02-09 17:10:00|4203.96|4202.46|4205.46|4203.96|4205.46|4203.96|4201.96|4200.46|1574
1644426900000|2022-02-09 17:15:00|4205.96|4204.46|4208.96|4207.46|4209.66|4208.16|4204.96|4203.46|4538
1644427200000|2022-02-09 17:20:00|4209.66|4208.16|4209.46|4207.96|4210.96|4209.46|4208.46|4206.96|2112
1644427500000|2022-02-09 17:25:00|4209.96|4208.46|4208.96|4207.46|4210.96|4209.46|4208.96|4207.46|1213
1644427800000|2022-02-09 17:30:00|4209.46|4207.96|4205.96|4204.46|4211.96|4210.46|4204.96|4203.46|9023
1644428100000|2022-02-09 17:35:00|4205.66|4204.16|4208.96|4207.46|4209.46|4207.96|4204.96|4203.46|1783
1644428400000|2022-02-09 17:40:00|4209.16|4207.66|4209.46|4207.96|4209.96|4208.46|4208.46|4206.96|965
1644428700000|2022-02-09 17:45:00|4209.96|4208.46|4210.96|4209.46|4210.96|4209.46|4208.96|4207.46|680
1644429000000|2022-02-09 17:50:00|4210.46|4208.96|4208.46|4206.96|4210.96|4209.46|4207.96|4206.46|899
1644429300000|2022-02-09 17:55:00|4208.96|4207.46|4209.46|4207.96|4209.96|4208.46|4207.46|4205.96|687
1644429600000|2022-02-09 18:00:00|4208.96|4207.46|4211.16|4209.66|4211.16|4209.66|4207.96|4206.46|1606
1644429900000|2022-02-09 18:05:00|4210.96|4209.46|4209.46|4207.96|4211.46|4209.96|4208.66|4207.16|444
1644430200000|2022-02-09 18:10:00|4209.96|4208.46|4208.46|4206.96|4210.46|4208.96|4208.16|4206.66|519
1644430500000|2022-02-09 18:15:00|4208.66|4207.16|4209.46|4207.96|4209.96|4208.46|4208.46|4206.96|484
1644430800000|2022-02-09 18:20:00|4209.96|4208.46|4209.46|4207.96|4210.96|4209.46|4208.96|4207.46|454
1644431100000|2022-02-09 18:25:00|4208.96|4207.46|4209.96|4208.46|4210.46|4208.96|4208.46|4206.96|220
1644431400000|2022-02-09 18:30:00|4210.46|4208.96|4211.46|4209.96|4211.66|4210.16|4209.46|4207.96|437
1644431700000|2022-02-09 18:35:00|4210.96|4209.46|4209.46|4207.96|4210.96|4209.46|4209.46|4207.96|435
1644432000000|2022-02-09 18:40:00|4209.96|4208.46|4211.46|4209.96|4211.46|4209.96|4209.46|4207.96|783
1644432300000|2022-02-09 18:45:00|4211.16|4209.66|4210.46|4208.96|4211.96|4210.46|4210.46|4208.96|476
1644432600000|2022-02-09 18:50:00|4210.66|4209.16|4210.96|4209.46|4211.46|4209.96|4210.46|4208.96|416
1644432900000|2022-02-09 18:55:00|4211.16|4209.66|4211.46|4209.96|4211.46|4209.96|4210.46|4208.96|498
1644433200000|2022-02-09 19:00:00|4211.96|4210.46|4213.46|4211.96|4214.46|4212.96|4211.46|4209.96|1430
1644433500000|2022-02-09 19:05:00|4213.96|4212.46|4215.96|4214.46|4215.96|4214.46|4213.46|4211.96|582
1644433800000|2022-02-09 19:10:00|4215.66|4214.16|4215.46|4213.96|4215.96|4214.46|4214.46|4212.96|665
1644434100000|2022-02-09 19:15:00|4215.66|4214.16|4216.46|4214.96|4217.46|4215.96|4214.96|4213.46|379
1644434400000|2022-02-09 19:20:00|4216.16|4214.66|4214.96|4213.46|4216.46|4214.96|4214.96|4213.46|632
1644434700000|2022-02-09 19:25:00|4215.16|4213.66|4215.96|4214.46|4216.46|4214.96|4214.96|4213.46|495
1644435000000|2022-02-09 19:30:00|4216.46|4214.96|4215.96|4214.46|4216.46|4214.96|4213.96|4212.46|472
1644435300000|2022-02-09 19:35:00|4215.66|4214.16|4216.96|4215.46|4216.96|4215.46|4215.16|4213.66|328
1644435600000|2022-02-09 19:40:00|4217.46|4215.96|4217.96|4216.46|4218.46|4216.96|4216.46|4214.96|1116
1644435900000|2022-02-09 19:45:00|4218.46|4216.96|4216.96|4215.46|4218.46|4216.96|4216.96|4215.46|661
1644436200000|2022-02-09 19:50:00|4216.46|4214.96|4216.46|4214.96|4217.46|4215.96|4215.46|4213.96|1518
1644436500000|2022-02-09 19:55:00|4215.96|4214.46|4213.46|4211.96|4216.96|4215.46|4213.46|4211.96|751
1644436800000|2022-02-09 20:00:00|4213.16|4211.66|4213.46|4211.96|4213.46|4211.96|4210.96|4209.46|1092
1644437100000|2022-02-09 20:05:00|4212.96|4211.46|4209.96|4208.46|4212.96|4211.46|4209.46|4207.96|707
1644437400000|2022-02-09 20:10:00|4210.46|4208.96|4210.46|4208.96|4212.46|4210.96|4210.46|4208.96|617
1644437700000|2022-02-09 20:15:00|4209.96|4208.46|4211.96|4210.46|4211.96|4210.46|4208.96|4207.46|1133
1644438000000|2022-02-09 20:20:00|4211.66|4210.16|4212.96|4211.46|4212.96|4211.46|4210.96|4209.46|398
1644438300000|2022-02-09 20:25:00|4213.46|4211.96|4215.96|4214.46|4216.46|4214.96|4211.46|4209.96|941
1644438600000|2022-02-09 20:30:00|4216.16|4214.66|4218.46|4216.96|4218.46|4216.96|4215.46|4213.96|1207
1644438900000|2022-02-09 20:35:00|4218.96|4217.46|4218.46|4216.96|4220.46|4218.96|4217.96|4216.46|783
1644439200000|2022-02-09 20:40:00|4217.96|4216.46|4215.96|4214.46|4218.46|4216.96|4212.46|4210.96|1813
1644439500000|2022-02-09 20:45:00|4215.46|4213.96|4217.96|4216.46|4218.16|4216.66|4213.96|4212.46|695
1644439800000|2022-02-09 20:50:00|4218.46|4216.96|4217.96|4216.46|4219.96|4218.46|4216.46|4214.96|1759
1644440100000|2022-02-09 20:55:00|4217.46|4215.96|4222.46|4220.96|4222.46|4220.96|4215.16|4213.66|4335
1644440400000|2022-02-09 21:00:00|4223.31|4220.31|4220.61|4217.61|4223.31|4220.31|4219.81|4216.81|52632
1644440700000|2022-02-09 21:05:00|4220.81|4217.81|4222.71|4219.71|4223.11|4220.11|4220.41|4217.41|0
1644441000000|2022-02-09 21:10:00|4222.51|4219.51|4223.91|4220.91|4224.31|4221.31|4222.31|4219.31|0
1644441300000|2022-02-09 21:15:00|4223.81|4220.81|4224.31|4221.31|4224.31|4221.31|4223.51|4220.51|0
1644441600000|2022-02-09 21:20:00|4224.11|4221.11|4227.21|4224.21|4227.21|4224.21|4224.11|4221.11|0
1644441900000|2022-02-09 21:25:00|4227.71|4224.71|4227.51|4224.51|4227.91|4224.91|4226.81|4223.81|0
1644442200000|2022-02-09 21:30:00|4227.31|4224.31|4226.61|4223.61|4227.51|4224.51|4226.41|4223.41|0
1644442500000|2022-02-09 21:35:00|4226.81|4223.81|4226.21|4223.21|4226.81|4223.81|4226.01|4223.01|0
1644442800000|2022-02-09 21:40:00|4226.01|4223.01|4226.01|4223.01|4226.61|4223.61|4226.01|4223.01|0
1644443100000|2022-02-09 21:45:00|4225.61|4222.61|4224.61|4221.61|4225.61|4222.61|4224.21|4221.21|0
1644443400000|2022-02-09 21:50:00|4224.31|4221.31|4224.61|4221.61|4225.61|4222.61|4224.11|4221.11|0
1644443700000|2022-02-09 21:55:00|4224.71|4221.71|4225.11|4222.11|4225.31|4222.31|4224.31|4221.31|0
1644444000000|2022-02-09 22:00:00|4225.21|4222.21|4225.11|4222.11|4225.21|4222.21|4224.91|4221.91|0
1644444300000|2022-02-09 22:05:00|4224.81|4221.81|4224.81|4221.81|4225.11|4222.11|4224.81|4221.81|0
1644444600000|2022-02-09 22:10:00|4225.11|4222.11|4225.11|4222.11|4225.11|4222.11|4224.91|4221.91|0
1644444900000|2022-02-09 22:15:00|4224.91|4221.91|4224.81|4221.81|4225.01|4222.01|4224.81|4221.81|0
1644445200000|2022-02-09 22:20:00|4224.71|4221.71|4224.81|4221.81|4224.81|4221.81|4224.71|4221.71|0
1644445500000|2022-02-09 22:25:00|4224.71|4221.71|4224.61|4221.61|4224.81|4221.81|4224.51|4221.51|0
1644445800000|2022-02-09 22:30:00|4224.71|4221.71|4224.71|4221.71|4224.71|4221.71|4224.71|4221.71|0
1644446100000|2022-02-09 22:35:00|4224.81|4221.81|4224.81|4221.81|4224.81|4221.81|4224.81|4221.81|0
1644446400000|2022-02-09 22:40:00|4224.91|4221.91|4225.01|4222.01|4225.01|4222.01|4224.91|4221.91|0
1644446700000|2022-02-09 22:45:00|4224.91|4221.91|4224.91|4221.91|4224.91|4221.91|4224.91|4221.91|0
1644447000000|2022-02-09 22:50:00|4225.01|4222.01|4225.01|4222.01|4225.11|4222.11|4225.01|4222.01|0
1644447300000|2022-02-09 22:55:00|4225.11|4222.11|4225.41|4222.41|4225.41|4222.41|4224.91|4221.91|0
1644447600000|2022-02-09 23:00:00|4226.51|4223.51|4225.21|4222.21|4226.91|4223.91|4224.11|4221.11|0
1644447900000|2022-02-09 23:05:00|4225.11|4222.11|4225.01|4222.01|4225.61|4222.61|4224.21|4221.21|0
1644448200000|2022-02-09 23:10:00|4225.31|4222.31|4224.81|4221.81|4225.71|4222.71|4224.61|4221.61|0
1644448500000|2022-02-09 23:15:00|4224.71|4221.71|4223.71|4220.71|4225.41|4222.41|4222.91|4219.91|0
1644448800000|2022-02-09 23:20:00|4223.51|4220.51|4223.71|4220.71|4223.71|4220.71|4222.71|4219.71|0
1644449100000|2022-02-09 23:25:00|4223.91|4220.91|4223.71|4220.71|4224.81|4221.81|4223.61|4220.61|0
1644449400000|2022-02-09 23:30:00|4223.91|4220.91|4222.51|4219.51|4223.91|4220.91|4222.11|4219.11|0
1644449700000|2022-02-09 23:35:00|4222.41|4219.41|4223.51|4220.51|4223.91|4220.91|4222.21|4219.21|0
1644450000000|2022-02-09 23:40:00|4223.91|4220.91|4221.51|4218.51|4223.91|4220.91|4221.31|4218.31|0
1644450300000|2022-02-09 23:45:00|4221.31|4218.31|4222.61|4219.61|4222.61|4219.61|4221.21|4218.21|0
1644450600000|2022-02-09 23:50:00|4222.51|4219.51|4221.71|4218.71|4222.51|4219.51|4220.81|4217.81|0
1644450900000|2022-02-09 23:55:00|4221.51|4218.51|4223.21|4220.21|4223.41|4220.41|4221.21|4218.21|0
1644451200000|2022-02-10 00:00:00|4223.31|4220.31|4223.11|4220.11|4223.71|4220.71|4221.71|4218.71|0
1644451500000|2022-02-10 00:05:00|4223.01|4220.01|4221.71|4218.71|4223.91|4220.91|4220.81|4217.81|0
1644451800000|2022-02-10 00:10:00|4221.81|4218.81|4221.41|4218.41|4222.31|4219.31|4220.21|4217.21|0
1644452100000|2022-02-10 00:15:00|4221.21|4218.21|4218.71|4216.71|4221.21|4218.41|4217.71|4215.71|177
1644452400000|2022-02-10 00:20:00|4218.91|4216.91|4222.71|4220.71|4222.71|4220.71|4218.91|4216.91|58
1644452700000|2022-02-10 00:25:00|4222.21|4220.21|4221.21|4219.21|4222.21|4220.21|4219.71|4217.71|55
1644453000000|2022-02-10 00:30:00|4220.91|4218.91|4220.21|4218.21|4222.71|4220.71|4220.21|4218.21|39
1644453300000|2022-02-10 00:35:00|4219.71|4217.71|4219.21|4217.21|4222.21|4220.21|4219.21|4217.21|56
1644453600000|2022-02-10 00:40:00|4219.41|4217.41|4218.71|4216.71|4220.41|4218.41|4217.91|4215.91|100
1644453900000|2022-02-10 00:45:00|4218.21|4216.21|4216.41|4214.41|4218.91|4216.91|4214.71|4212.71|30
1644454200000|2022-02-10 00:50:00|4216.21|4214.21|4213.91|4211.91|4216.41|4214.41|4213.71|4211.71|108
1644454500000|2022-02-10 00:55:00|4213.71|4211.71|4212.91|4210.91|4215.21|4213.21|4212.71|4210.71|164
1644454800000|2022-02-10 01:00:00|4213.71|4211.71|4213.71|4211.71|4214.21|4212.21|4212.21|4210.21|121
1644455100000|2022-02-10 01:05:00|4213.21|4211.21|4213.71|4211.71|4214.71|4212.71|4212.71|4210.71|86
1644455400000|2022-02-10 01:10:00|4213.21|4211.21|4211.71|4209.71|4213.71|4211.71|4209.71|4207.71|141
1644455700000|2022-02-10 01:15:00|4211.21|4209.21|4209.21|4207.21|4212.21|4210.21|4208.71|4206.71|134
1644456000000|2022-02-10 01:20:00|4209.71|4207.71|4210.21|4208.21|4210.71|4208.71|4208.71|4206.71|96
1644456300000|2022-02-10 01:25:00|4209.71|4207.71|4208.71|4206.71|4211.21|4209.21|4208.71|4206.71|69
1644456600000|2022-02-10 01:30:00|4208.91|4206.91|4208.71|4206.71|4208.91|4206.91|4205.71|4203.71|140
1644456900000|2022-02-10 01:35:00|4208.91|4206.91|4208.21|4206.21|4209.71|4207.71|4207.71|4205.71|250
1644457200000|2022-02-10 01:40:00|4207.91|4205.91|4206.21|4204.21|4208.71|4206.71|4205.41|4203.41|599
1644457500000|2022-02-10 01:45:00|4205.71|4203.71|4209.21|4207.21|4209.21|4207.21|4205.71|4203.71|105
1644457800000|2022-02-10 01:50:00|4209.71|4207.71|4207.71|4205.71|4209.71|4207.71|4207.21|4205.21|56
1644458100000|2022-02-10 01:55:00|4207.21|4205.21|4206.71|4204.71|4207.21|4205.21|4205.21|4203.21|42
1644458400000|2022-02-10 02:00:00|4207.21|4205.21|4204.21|4202.21|4207.21|4205.21|4203.91|4201.91|87
1644458700000|2022-02-10 02:05:00|4204.71|4202.71|4204.71|4202.71|4206.21|4204.21|4204.21|4202.21|61
1644459000000|2022-02-10 02:10:00|4204.41|4202.41|4204.21|4202.21|4205.41|4203.41|4203.71|4201.71|90
1644459300000|2022-02-10 02:15:00|4203.71|4201.71|4203.21|4201.21|4204.71|4202.71|4203.21|4201.21|91
1644459600000|2022-02-10 02:20:00|4202.71|4200.71|4202.21|4200.21|4202.71|4200.71|4201.71|4199.71|131
1644459900000|2022-02-10 02:25:00|4202.71|4200.71|4203.21|4201.21|4203.21|4201.21|4201.71|4199.71|117
1644460200000|2022-02-10 02:30:00|4203.71|4201.71|4203.21|4201.21|4203.71|4201.71|4202.71|4200.71|36
1644460500000|2022-02-10 02:35:00|4203.41|4201.41|4206.71|4204.71|4206.91|4204.91|4203.41|4201.41|55
1644460800000|2022-02-10 02:40:00|4206.91|4204.91|4206.21|4204.21|4207.21|4205.21|4206.21|4204.21|129
1644461100000|2022-02-10 02:45:00|4206.41|4204.41|4205.71|4203.71|4206.71|4204.71|4205.71|4203.71|61
1644461400000|2022-02-10 02:50:00|4205.21|4203.21|4205.21|4203.21|4205.71|4203.71|4204.41|4202.41|45
1644461700000|2022-02-10 02:55:00|4204.71|4202.71|4204.71|4202.71|4205.21|4203.21|4204.21|4202.21|71
1644462000000|2022-02-10 03:00:00|4204.21|4202.21|4204.71|4202.71|4204.71|4202.71|4203.21|4201.21|108
1644462300000|2022-02-10 03:05:00|4205.21|4203.21|4203.71|4201.71|4205.21|4203.21|4203.21|4201.21|76
1644462600000|2022-02-10 03:10:00|4203.91|4201.91|4204.21|4202.21|4204.21|4202.21|4203.21|4201.21|24
1644462900000|2022-02-10 03:15:00|4203.91|4201.91|4203.91|4201.91|4204.71|4202.71|4203.41|4201.41|41
1644463200000|2022-02-10 03:20:00|4204.21|4202.21|4204.71|4202.71|4204.71|4202.71|4203.71|4201.71|41
1644463500000|2022-02-10 03:25:00|4204.41|4202.41|4205.21|4203.21|4205.71|4203.71|4204.21|4202.21|53
1644463800000|2022-02-10 03:30:00|4205.71|4203.71|4206.21|4204.21|4206.21|4204.21|4203.41|4201.41|185
1644464100000|2022-02-10 03:35:00|4205.71|4203.71|4206.21|4204.21|4206.21|4204.21|4205.71|4203.71|40
1644464400000|2022-02-10 03:40:00|4205.91|4203.91|4205.71|4203.71|4206.21|4204.21|4205.41|4203.41|24
1644464700000|2022-02-10 03:45:00|4205.91|4203.91|4205.41|4203.41|4205.91|4203.91|4205.21|4203.21|28
1644465000000|2022-02-10 03:50:00|4205.21|4203.21|4204.71|4202.71|4205.21|4203.21|4203.71|4201.71|61
1644465300000|2022-02-10 03:55:00|4204.91|4202.91|4205.71|4203.71|4206.71|4204.71|4204.71|4202.71|72
1644465600000|2022-02-10 04:00:00|4205.41|4203.41|4205.21|4203.21|4205.71|4203.71|4205.21|4203.21|31
1644465900000|2022-02-10 04:05:00|4204.71|4202.71|4205.21|4203.21|4205.21|4203.21|4204.71|4202.71|35
1644466200000|2022-02-10 04:10:00|4205.71|4203.71|4204.91|4202.91|4206.21|4204.21|4204.91|4202.91|50
1644466500000|2022-02-10 04:15:00|4204.71|4202.71|4206.71|4204.71|4206.71|4204.71|4204.71|4202.71|39
1644466800000|2022-02-10 04:20:00|4207.21|4205.21|4206.71|4204.71|4207.21|4205.21|4206.21|4204.21|21
1644467100000|2022-02-10 04:25:00|4207.21|4205.21|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|16
1644467400000|2022-02-10 04:30:00|4207.41|4205.41|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|11
1644467700000|2022-02-10 04:35:00|4207.21|4205.21|4207.21|4205.21|4207.71|4205.71|4206.71|4204.71|19
1644468000000|2022-02-10 04:40:00|4207.71|4205.71|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|10
1644468300000|2022-02-10 04:45:00|4207.21|4205.21|4206.21|4204.21|4207.41|4205.41|4206.21|4204.21|67
1644468600000|2022-02-10 04:50:00|4206.41|4204.41|4206.71|4204.71|4206.91|4204.91|4206.21|4204.21|46
1644468900000|2022-02-10 04:55:00|4207.21|4205.21|4207.21|4205.21|4208.21|4206.21|4207.21|4205.21|30
1644469200000|2022-02-10 05:00:00|4206.91|4204.91|4206.91|4204.91|4207.91|4205.91|4206.71|4204.71|30
1644469500000|2022-02-10 05:05:00|4206.71|4204.71|4206.21|4204.21|4207.21|4205.21|4206.21|4204.21|9
1644469800000|2022-02-10 05:10:00|4206.71|4204.71|4207.21|4205.21|4207.21|4205.21|4206.71|4204.71|13
1644470100000|2022-02-10 05:15:00|4206.91|4204.91|4207.21|4205.21|4207.21|4205.21|4206.21|4204.21|21
1644470400000|2022-02-10 05:20:00|4207.71|4205.71|4207.21|4205.21|4207.71|4205.71|4207.21|4205.21|22
1644470700000|2022-02-10 05:25:00|4207.71|4205.71|4207.21|4205.21|4207.71|4205.71|4206.71|4204.71|20
1644471000000|2022-02-10 05:30:00|4206.71|4204.71|4206.21|4204.21|4207.21|4205.21|4205.91|4203.91|24
1644471300000|2022-02-10 05:35:00|4205.71|4203.71|4205.21|4203.21|4205.71|4203.71|4205.21|4203.21|55
1644471600000|2022-02-10 05:40:00|4204.71|4202.71|4206.21|4204.21|4206.71|4204.71|4204.71|4202.71|78
1644471900000|2022-02-10 05:45:00|4205.71|4203.71|4206.21|4204.21|4206.41|4204.41|4205.71|4203.71|12
1644472200000|2022-02-10 05:50:00|4206.71|4204.71|4206.71|4204.71|4207.21|4205.21|4206.21|4204.21|51
1644472500000|2022-02-10 05:55:00|4207.21|4205.21|4211.21|4209.21|4211.21|4209.21|4207.21|4205.21|174
1644472800000|2022-02-10 06:00:00|4211.71|4209.71|4213.71|4211.71|4213.71|4211.71|4210.41|4208.41|197
1644473100000|2022-02-10 06:05:00|4214.21|4212.21|4213.21|4211.21|4214.21|4212.21|4212.71|4210.71|144
1644473400000|2022-02-10 06:10:00|4212.91|4210.91|4217.21|4215.21|4217.41|4215.41|4212.91|4210.91|587
1644473700000|2022-02-10 06:15:00|4216.91|4214.91|4216.21|4214.21|4217.21|4215.21|4215.41|4213.41|189
1644474000000|2022-02-10 06:20:00|4216.71|4214.71|4220.21|4218.21|4220.21|4218.21|4216.21|4214.21|280
1644474300000|2022-02-10 06:25:00|4220.41|4218.41|4218.71|4216.71|4220.71|4218.71|4218.21|4216.21|231
1644474600000|2022-02-10 06:30:00|4219.21|4217.21|4219.21|4217.21|4220.91|4218.91|4218.71|4216.71|192
1644474900000|2022-02-10 06:35:00|4218.91|4216.91|4219.71|4217.71|4219.71|4217.71|4217.71|4215.71|160
1644475200000|2022-02-10 06:40:00|4218.91|4216.91|4219.71|4217.71|4220.71|4218.71|4218.71|4216.71|233
1644475500000|2022-02-10 06:45:00|4220.21|4218.21|4220.21|4218.21|4222.21|4220.21|4219.71|4217.71|328
1644475800000|2022-02-10 06:50:00|4219.91|4217.91|4218.71|4216.71|4220.21|4218.21|4218.21|4216.21|187
1644476100000|2022-02-10 06:55:00|4218.41|4216.41|4218.21|4216.21|4218.71|4216.71|4217.71|4215.71|213
1644476400000|2022-02-10 07:00:00|4217.96|4216.46|4213.46|4211.96|4217.96|4216.46|4212.16|4210.66|1303
1644476700000|2022-02-10 07:05:00|4213.96|4212.46|4213.66|4212.16|4213.96|4212.46|4211.96|4210.46|444
1644477000000|2022-02-10 07:10:00|4213.96|4212.46|4213.96|4212.46|4214.66|4213.16|4213.16|4211.66|219
1644477300000|2022-02-10 07:15:00|4214.46|4212.96|4212.96|4211.46|4214.46|4212.96|4211.96|4210.46|777
1644477600000|2022-02-10 07:20:00|4213.46|4211.96|4215.46|4213.96|4215.46|4213.96|4213.46|4211.96|317
1644477900000|2022-02-10 07:25:00|4215.66|4214.16|4215.46|4213.96|4216.46|4214.96|4214.46|4212.96|548
1644478200000|2022-02-10 07:30:00|4215.16|4213.66|4215.46|4213.96|4216.46|4214.96|4213.46|4211.96|696
1644478500000|2022-02-10 07:35:00|4215.16|4213.66|4215.46|4213.96|4216.46|4214.96|4213.96|4212.46|833
1644478800000|2022-02-10 07:40:00|4214.96|4213.46|4214.96|4213.46|4215.96|4214.46|4213.46|4211.96|588
1644479100000|2022-02-10 07:45:00|4215.16|4213.66|4216.96|4215.46|4218.46|4216.96|4215.16|4213.66|1042
1644479400000|2022-02-10 07:50:00|4217.46|4215.96|4218.46|4216.96|4219.96|4218.46|4216.16|4214.66|733
1644479700000|2022-02-10 07:55:00|4218.16|4216.66|4223.96|4222.46|4223.96|4222.46|4217.96|4216.46|2325
1644480000000|2022-02-10 08:00:00|4225.46|4223.96|4233.46|4231.96|4237.96|4236.46|4223.96|4222.46|24572
1644480300000|2022-02-10 08:05:00|4233.96|4232.46|4231.46|4229.96|4234.46|4232.96|4229.46|4227.96|13748
1644480600000|2022-02-10 08:10:00|4231.96|4230.46|4236.46|4234.96|4240.96|4239.46|4230.46|4228.96|9500
1644480900000|2022-02-10 08:15:00|4235.96|4234.46|4227.46|4225.96|4235.96|4234.46|4223.46|4221.96|7781
1644481200000|2022-02-10 08:20:00|4226.96|4225.46|4229.46|4227.96|4231.46|4229.96|4223.16|4221.66|5603
1644481500000|2022-02-10 08:25:00|4229.16|4227.66|4219.96|4218.46|4229.96|4228.46|4217.96|4216.46|4564
1644481800000|2022-02-10 08:30:00|4218.96|4217.46|4219.96|4218.46|4225.96|4224.46|4218.96|4217.46|6098
1644482100000|2022-02-10 08:35:00|4219.46|4217.96|4218.96|4217.46|4223.96|4222.46|4216.96|4215.46|4581
1644482400000|2022-02-10 08:40:00|4218.64|4217.14|4212.64|4211.14|4220.64|4219.14|4211.64|4210.14|8533
1644482700000|2022-02-10 08:45:00|4212.14|4210.64|4212.14|4210.64|4215.64|4214.14|4208.34|4206.84|9333
1644483000000|2022-02-10 08:50:00|4211.64|4210.14|4212.14|4210.64|4214.14|4212.64|4209.64|4208.14|3640
1644483300000|2022-02-10 08:55:00|4211.64|4210.14|4213.64|4212.14|4214.64|4213.14|4210.64|4209.14|2540
1644483600000|2022-02-10 09:00:00|4213.14|4211.64|4214.64|4213.14|4217.14|4215.64|4212.14|4210.64|3496
1644483900000|2022-02-10 09:05:00|4215.14|4213.64|4217.64|4216.14|4220.64|4219.14|4214.64|4213.14|6019
1644484200000|2022-02-10 09:10:00|4217.34|4215.84|4216.14|4214.64|4218.14|4216.64|4215.14|4213.64|5378
1644484500000|2022-02-10 09:15:00|4215.64|4214.14|4214.64|4213.14|4216.14|4214.64|4213.14|4211.64|1266
1644484800000|2022-02-10 09:20:00|4215.14|4213.64|4213.14|4211.64|4216.64|4215.14|4212.64|4211.14|3479
1644485100000|2022-02-10 09:25:00|4212.64|4211.14|4215.14|4213.64|4215.64|4214.14|4212.14|4210.64|2764
1644485400000|2022-02-10 09:30:00|4215.64|4214.14|4214.14|4212.64|4217.14|4215.64|4214.14|4212.64|2058
1644485700000|2022-02-10 09:35:00|4214.64|4213.14|4210.64|4209.14|4216.64|4215.14|4210.14|4208.64|2555
1644486000000|2022-02-10 09:40:00|4210.14|4208.64|4212.14|4210.64|4212.64|4211.14|4209.64|4208.14|2567
1644486300000|2022-02-10 09:45:00|4212.34|4210.84|4207.64|4206.14|4212.64|4211.14|4206.64|4205.14|1798
1644486600000|2022-02-10 09:50:00|4207.84|4206.34|4212.14|4210.64|4213.64|4212.14|4207.84|4206.34|2037
1644486900000|2022-02-10 09:55:00|4211.64|4210.14|4211.14|4209.64|4214.34|4212.84|4211.14|4209.64|2776
1644487200000|2022-02-10 10:00:00|4211.64|4210.14|4207.64|4206.14|4212.14|4210.64|4204.64|4203.14|5664
1644487500000|2022-02-10 10:05:00|4207.34|4205.84|4208.14|4206.64|4208.64|4207.14|4205.14|4203.64|13708
1644487800000|2022-02-10 10:10:00|4208.64|4207.14|4208.14|4206.64|4209.64|4208.14|4206.14|4204.64|3454
1644488100000|2022-02-10 10:15:00|4208.64|4207.14|4209.64|4208.14|4210.34|4208.84|4207.64|4206.14|3357
1644488400000|2022-02-10 10:20:00|4209.14|4207.64|4206.14|4204.64|4209.64|4208.14|4206.14|4204.64|2523
1644488700000|2022-02-10 10:25:00|4206.64|4205.14|4208.14|4206.64|4208.64|4207.14|4206.14|4204.64|1451
1644489000000|2022-02-10 10:30:00|4208.64|4207.14|4209.64|4208.14|4210.64|4209.14|4208.14|4206.64|2454
1644489300000|2022-02-10 10:35:00|4210.14|4208.64|4211.14|4209.64|4211.64|4210.14|4208.64|4207.14|3189
1644489600000|2022-02-10 10:40:00|4211.64|4210.14|4210.14|4208.64|4211.64|4210.14|4210.14|4208.64|1083
1644489900000|2022-02-10 10:45:00|4210.64|4209.14|4211.14|4209.64|4212.14|4210.64|4210.14|4208.64|3110
1644490200000|2022-02-10 10:50:00|4211.64|4210.14|4213.14|4211.64|4214.14|4212.64|4211.64|4210.14|2471
1644490500000|2022-02-10 10:55:00|4213.64|4212.14|4213.84|4212.34|4214.14|4212.64|4212.14|4210.64|1357
1644490800000|2022-02-10 11:00:00|4213.64|4212.14|4216.64|4215.14|4217.64|4216.14|4213.64|4212.14|3384
1644491100000|2022-02-10 11:05:00|4216.14|4214.64|4216.14|4214.64|4218.14|4216.64|4215.64|4214.14|2333
1644491400000|2022-02-10 11:10:00|4215.64|4214.14|4219.64|4218.14|4220.14|4218.64|4215.64|4214.14|1686
1644491700000|2022-02-10 11:15:00|4219.14|4217.64|4219.64|4218.14|4220.64|4219.14|4219.14|4217.64|1645
1644492000000|2022-02-10 11:20:00|4220.14|4218.64|4218.84|4217.34|4221.14|4219.64|4218.64|4217.14|2158
1644492300000|2022-02-10 11:25:00|4219.14|4217.64|4219.64|4218.14|4221.64|4220.14|4219.14|4217.64|6168
1644492600000|2022-02-10 11:30:00|4220.14|4218.64|4218.64|4217.14|4220.14|4218.64|4217.14|4215.64|3252
1644492900000|2022-02-10 11:35:00|4218.84|4217.34|4217.14|4215.64|4220.14|4218.64|4216.64|4215.14|1116
1644493200000|2022-02-10 11:40:00|4217.64|4216.14|4215.64|4214.14|4217.64|4216.14|4215.64|4214.14|3593
1644493500000|2022-02-10 11:45:00|4216.14|4214.64|4215.64|4214.14|4216.14|4214.64|4214.14|4212.64|4047
1644493800000|2022-02-10 11:50:00|4215.14|4213.64|4213.64|4212.14|4215.14|4213.64|4213.14|4211.64|1153
1644494100000|2022-02-10 11:55:00|4213.14|4211.64|4211.64|4210.14|4213.64|4212.14|4211.34|4209.84|3625
1644494400000|2022-02-10 12:00:00|4211.14|4209.64|4213.64|4212.14|4214.14|4212.64|4211.14|4209.64|2712
1644494700000|2022-02-10 12:05:00|4213.34|4211.84|4215.14|4213.64|4215.14|4213.64|4213.14|4211.64|2738
1644495000000|2022-02-10 12:10:00|4214.64|4213.14|4217.14|4215.64|4217.14|4215.64|4214.14|4212.64|1233
1644495300000|2022-02-10 12:15:00|4216.64|4215.14|4218.14|4216.64|4219.14|4217.64|4216.14|4214.64|1637
1644495600000|2022-02-10 12:20:00|4219.14|4217.64|4220.14|4218.64|4220.14|4218.64|4218.64|4217.14|1599
1644495900000|2022-02-10 12:25:00|4219.64|4218.14|4218.64|4217.14|4219.84|4218.34|4217.14|4215.64|1309
1644496200000|2022-02-10 12:30:00|4219.14|4217.64|4218.14|4216.64|4219.14|4217.64|4217.64|4216.14|2626
1644496500000|2022-02-10 12:35:00|4217.64|4216.14|4218.64|4217.14|4218.64|4217.14|4217.14|4215.64|1195
1644496800000|2022-02-10 12:40:00|4218.99|4217.49|4218.99|4217.49|4219.49|4217.99|4217.99|4216.49|2922
1644497100000|2022-02-10 12:45:00|4219.49|4217.99|4218.99|4217.49|4220.99|4219.49|4218.49|4216.99|1698
1644497400000|2022-02-10 12:50:00|4218.49|4216.99|4218.49|4216.99|4219.49|4217.99|4217.99|4216.49|1251
1644497700000|2022-02-10 12:55:00|4218.99|4217.49|4219.49|4217.99|4219.49|4217.99|4217.99|4216.49|1805
1644498000000|2022-02-10 13:00:00|4219.99|4218.49|4220.49|4218.99|4220.99|4219.49|4218.99|4217.49|2075
1644498300000|2022-02-10 13:05:00|4220.99|4219.49|4224.49|4222.99|4224.49|4222.99|4220.99|4219.49|2125
1644498600000|2022-02-10 13:10:00|4223.99|4222.49|4219.49|4217.99|4223.99|4222.49|4219.49|4217.99|2088
1644498900000|2022-02-10 13:15:00|4218.99|4217.49|4216.99|4215.49|4219.49|4217.99|4216.99|4215.49|1870
1644499200000|2022-02-10 13:20:00|4217.49|4215.99|4215.49|4213.99|4217.49|4215.99|4212.49|4210.99|2677
1644499500000|2022-02-10 13:25:00|4215.69|4214.19|4216.19|4214.69|4216.49|4214.99|4214.49|4212.99|2513
1644499800000|2022-02-10 13:30:00|4216.49|4214.99|4192.49|4190.99|4216.49|4214.99|4184.99|4183.49|21054
1644500100000|2022-02-10 13:35:00|4192.19|4190.69|4196.99|4195.49|4197.49|4195.99|4188.99|4187.49|12881
1644500400000|2022-02-10 13:40:00|4197.19|4195.69|4192.99|4191.49|4198.99|4197.49|4190.99|4189.49|8457
1644500700000|2022-02-10 13:45:00|4191.99|4190.49|4187.19|4185.69|4195.99|4194.49|4186.49|4184.99|5697
1644501000000|2022-02-10 13:50:00|4186.99|4185.49|4189.99|4188.49|4191.99|4190.49|4186.49|4184.99|5655
1644501300000|2022-02-10 13:55:00|4190.49|4188.99|4190.99|4189.49|4196.49|4194.99|4190.49|4188.99|5264
1644501600000|2022-02-10 14:00:00|4190.49|4188.99|4180.49|4178.99|4190.69|4189.19|4179.49|4177.99|6136
1644501900000|2022-02-10 14:05:00|4180.99|4179.49|4181.49|4179.99|4185.49|4183.99|4179.99|4178.49|7061
1644502200000|2022-02-10 14:10:00|4181.19|4179.69|4176.99|4175.49|4182.99|4181.49|4174.99|4173.49|8552
1644502500000|2022-02-10 14:15:00|4176.49|4174.99|4180.49|4178.99|4181.99|4180.49|4174.99|4173.49|8325
1644502800000|2022-02-10 14:20:00|4180.99|4179.49|4174.99|4173.49|4181.49|4179.99|4173.99|4172.49|4946
1644503100000|2022-02-10 14:25:00|4175.49|4173.99|4172.19|4170.69|4176.99|4175.49|4169.99|4168.49|5997
1644503400000|2022-02-10 14:30:00|4172.49|4170.99|4182.99|4181.49|4183.99|4182.49|4172.49|4170.99|8922
1644503700000|2022-02-10 14:35:00|4183.49|4181.99|4188.49|4186.99|4189.99|4188.49|4181.49|4179.99|9333
1644504000000|2022-02-10 14:40:00|4188.99|4187.49|4193.99|4192.49|4194.99|4193.49|4187.99|4186.49|10127
1644504300000|2022-02-10 14:45:00|4194.49|4192.99|4195.49|4193.99|4198.99|4197.49|4193.49|4191.99|9463
1644504600000|2022-02-10 14:50:00|4195.99|4194.49|4200.99|4199.49|4204.49|4202.99|4194.49|4192.99|8617
1644504900000|2022-02-10 14:55:00|4200.49|4198.99|4200.49|4198.99|4204.49|4202.99|4198.49|4196.99|4884
1644505200000|2022-02-10 15:00:00|4200.99|4199.49|4209.99|4208.49|4210.69|4209.19|4199.99|4198.49|7828
1644505500000|2022-02-10 15:05:00|4209.69|4208.19|4210.99|4209.49|4210.99|4209.49|4205.99|4204.49|7699
1644505800000|2022-02-10 15:10:00|4210.62|4209.12|4205.12|4203.62|4212.32|4210.82|4204.12|4202.62|9334
1644506100000|2022-02-10 15:15:00|4204.82|4203.32|4204.62|4203.12|4205.62|4204.12|4199.62|4198.12|6432
1644506400000|2022-02-10 15:20:00|4204.12|4202.62|4205.62|4204.12|4208.12|4206.62|4203.12|4201.62|5801
1644506700000|2022-02-10 15:25:00|4205.12|4203.62|4208.62|4207.12|4210.12|4208.62|4204.62|4203.12|5233
1644507000000|2022-02-10 15:30:00|4209.12|4207.62|4208.82|4207.32|4212.62|4211.12|4206.62|4205.12|6974
1644507300000|2022-02-10 15:35:00|4209.12|4207.62|4216.62|4215.12|4216.62|4215.12|4207.32|4205.82|6636
1644507600000|2022-02-10 15:40:00|4216.12|4214.62|4217.62|4216.12|4219.62|4218.12|4214.12|4212.62|6722
1644507900000|2022-02-10 15:45:00|4217.12|4215.62|4212.12|4210.62|4217.12|4215.62|4208.62|4207.12|8221
1644508200000|2022-02-10 15:50:00|4211.62|4210.12|4200.62|4199.12|4211.82|4210.32|4199.62|4198.12|9342
1644508500000|2022-02-10 15:55:00|4200.12|4198.62|4204.12|4202.62|4204.12|4202.62|4198.12|4196.62|6770
1644508800000|2022-02-10 16:00:00|4203.62|4202.12|4204.62|4203.12|4206.12|4204.62|4198.12|4196.62|5763
1644509100000|2022-02-10 16:05:00|4204.12|4202.62|4205.12|4203.62|4208.12|4206.62|4203.12|4201.62|5704
1644509400000|2022-02-10 16:10:00|4205.32|4203.82|4197.62|4196.12|4205.62|4204.12|4197.12|4195.62|4896
1644509700000|2022-02-10 16:15:00|4198.32|4196.82|4197.12|4195.62|4199.62|4198.12|4195.62|4194.12|5989
1644510000000|2022-02-10 16:20:00|4197.62|4196.12|4196.12|4194.62|4197.82|4196.32|4192.82|4191.32|8196
1644510300000|2022-02-10 16:25:00|4195.62|4194.12|4200.12|4198.62|4200.62|4199.12|4195.12|4193.62|14697
1644510600000|2022-02-10 16:30:00|4196.13|4194.63|4192.63|4191.13|4196.63|4195.13|4191.13|4189.63|31469
1644510900000|2022-02-10 16:35:00|4193.13|4191.63|4196.13|4194.63|4196.13|4194.63|4190.13|4188.63|16294
1644511200000|2022-02-10 16:40:00|4195.63|4194.13|4199.13|4197.63|4199.13|4197.63|4194.13|4192.63|6397
1644511500000|2022-02-10 16:45:00|4198.63|4197.13|4203.13|4201.63|4204.13|4202.63|4198.13|4196.63|7211
1644511800000|2022-02-10 16:50:00|4203.63|4202.13|4200.13|4198.63|4203.63|4202.13|4199.13|4197.63|5109
1644512100000|2022-02-10 16:55:00|4199.83|4198.33|4203.13|4201.63|4203.13|4201.63|4199.63|4198.13|3795
1644512400000|2022-02-10 17:00:00|4203.63|4202.13|4199.63|4198.13|4203.63|4202.13|4198.33|4196.83|2328
1644512700000|2022-02-10 17:05:00|4199.13|4197.63|4200.63|4199.13|4202.33|4200.83|4198.63|4197.13|2879
1644513000000|2022-02-10 17:10:00|4200.33|4198.83|4200.13|4198.63|4202.63|4201.13|4199.13|4197.63|889
1644513300000|2022-02-10 17:15:00|4199.63|4198.13|4200.63|4199.13|4202.13|4200.63|4197.63|4196.13|2170
1644513600000|2022-02-10 17:20:00|4200.33|4198.83|4200.63|4199.13|4202.63|4201.13|4200.13|4198.63|944
1644513900000|2022-02-10 17:25:00|4200.13|4198.63|4200.63|4199.13|4201.13|4199.63|4200.13|4198.63|1088
1644514200000|2022-02-10 17:30:00|4201.13|4199.63|4196.63|4195.13|4202.63|4201.13|4195.13|4193.63|1153
1644514500000|2022-02-10 17:35:00|4197.13|4195.63|4197.63|4196.13|4199.13|4197.63|4196.83|4195.33|1297
1644514800000|2022-02-10 17:40:00|4197.83|4196.33|4197.13|4195.63|4198.63|4197.13|4196.13|4194.63|982
1644515100000|2022-02-10 17:45:00|4197.63|4196.13|4183.63|4182.13|4198.13|4196.63|4180.63|4179.13|10212
1644515400000|2022-02-10 17:50:00|4183.33|4181.83|4180.63|4179.13|4184.13|4182.63|4178.13|4176.63|5570
1644515700000|2022-02-10 17:55:00|4180.83|4179.33|4180.63|4179.13|4183.63|4182.13|4177.63|4176.13|2473
1644516000000|2022-02-10 18:00:00|4180.13|4178.63|4181.63|4180.13|4183.13|4181.63|4177.63|4176.13|1832
1644516300000|2022-02-10 18:05:00|4181.13|4179.63|4183.13|4181.63|4185.13|4183.63|4179.63|4178.13|2032
1644516600000|2022-02-10 18:10:00|4182.83|4181.33|4181.33|4179.83|4184.13|4182.63|4179.63|4178.13|1100
1644516900000|2022-02-10 18:15:00|4181.63|4180.13|4170.13|4168.63|4181.63|4180.13|4170.13|4168.63|3215
1644517200000|2022-02-10 18:20:00|4170.63|4169.13|4174.63|4173.13|4174.63|4173.13|4170.13|4168.63|1761
1644517500000|2022-02-10 18:25:00|4174.83|4173.33|4168.13|4166.63|4175.63|4174.13|4168.13|4166.63|1114
1644517800000|2022-02-10 18:30:00|4167.63|4166.13|4165.83|4164.33|4170.13|4168.63|4165.63|4164.13|1617
1644518100000|2022-02-10 18:35:00|4166.13|4164.63|4163.63|4162.13|4166.13|4164.63|4159.13|4157.63|3794
1644518400000|2022-02-10 18:40:00|4163.13|4161.63|4165.13|4163.63|4166.13|4164.63|4162.63|4161.13|2240
1644518700000|2022-02-10 18:45:00|4164.83|4163.33|4165.13|4163.63|4167.63|4166.13|4162.83|4161.33|1041
1644519000000|2022-02-10 18:50:00|4165.83|4164.33|4166.63|4165.13|4167.13|4165.63|4163.83|4162.33|809
1644519300000|2022-02-10 18:55:00|4167.13|4165.63|4171.63|4170.13|4171.63|4170.13|4164.63|4163.13|878
1644519600000|2022-02-10 19:00:00|4171.13|4169.63|4165.63|4164.13|4172.63|4171.13|4165.33|4163.83|1185
1644519900000|2022-02-10 19:05:00|4166.13|4164.63|4167.63|4166.13|4168.13|4166.63|4162.83|4161.33|1604
1644520200000|2022-02-10 19:10:00|4168.13|4166.63|4163.33|4161.83|4168.13|4166.63|4162.63|4161.13|884
1644520500000|2022-02-10 19:15:00|4163.13|4161.63|4158.13|4156.63|4163.63|4162.13|4157.63|4156.13|1866
1644520800000|2022-02-10 19:20:00|4158.63|4157.13|4163.63|4162.13|4164.13|4162.63|4157.63|4156.13|1297
1644521100000|2022-02-10 19:25:00|4164.13|4162.63|4166.13|4164.63|4168.13|4166.63|4162.13|4160.63|617
1644521400000|2022-02-10 19:30:00|4166.33|4164.83|4167.63|4166.13|4169.13|4167.63|4165.13|4163.63|517
1644521700000|2022-02-10 19:35:00|4168.13|4166.63|4168.63|4167.13|4171.63|4170.13|4165.63|4164.13|688
1644522000000|2022-02-10 19:40:00|4169.13|4167.63|4167.63|4166.13|4172.63|4171.13|4167.13|4165.63|638
1644522300000|2022-02-10 19:45:00|4168.13|4166.63|4166.13|4164.63|4172.13|4170.63|4165.33|4163.83|1258
1644522600000|2022-02-10 19:50:00|4166.33|4164.83|4160.63|4159.13|4167.13|4165.63|4159.63|4158.13|1029
1644522900000|2022-02-10 19:55:00|4161.13|4159.63|4161.13|4159.63|4162.63|4161.13|4158.63|4157.13|747
1644523200000|2022-02-10 20:00:00|4161.63|4160.13|4163.63|4162.13|4164.63|4163.13|4157.13|4155.63|1762
1644523500000|2022-02-10 20:05:00|4163.13|4161.63|4165.63|4164.13|4166.63|4165.13|4162.63|4161.13|896
1644523800000|2022-02-10 20:10:00|4166.13|4164.63|4166.33|4164.83|4168.13|4166.63|4164.13|4162.63|554
1644524100000|2022-02-10 20:15:00|4166.63|4165.13|4163.63|4162.13|4169.33|4167.83|4163.13|4161.63|789
1644524400000|2022-02-10 20:20:00|4163.83|4162.33|4164.83|4163.33|4165.33|4163.83|4161.13|4159.63|1317
1644524700000|2022-02-10 20:25:00|4165.13|4163.63|4162.63|4161.13|4166.13|4164.63|4162.13|4160.63|648
1644525000000|2022-02-10 20:30:00|4162.83|4161.33|4155.13|4153.63|4162.83|4161.33|4155.13|4153.63|3770
1644525300000|2022-02-10 20:35:00|4155.63|4154.13|4158.13|4156.63|4160.13|4158.63|4153.63|4152.13|1912
1644525600000|2022-02-10 20:40:00|4158.33|4156.83|4155.13|4153.63|4159.83|4158.33|4154.33|4152.83|1031
1644525900000|2022-02-10 20:45:00|4154.83|4153.33|4150.13|4148.63|4154.83|4153.33|4147.13|4145.63|3788
1644526200000|2022-02-10 20:50:00|4149.63|4148.13|4154.83|4153.33|4156.63|4155.13|4147.13|4145.63|3770
1644526500000|2022-02-10 20:55:00|4154.63|4153.13|4159.63|4158.13|4162.63|4161.13|4154.63|4153.13|7142
1644526800000|2022-02-10 21:00:00|4164.08|4161.08|4160.88|4157.88|4164.68|4161.68|4159.08|4156.08|10786
1644527100000|2022-02-10 21:05:00|4161.08|4158.08|4162.18|4159.18|4164.28|4161.28|4160.88|4157.88|0
1644527400000|2022-02-10 21:10:00|4161.98|4158.98|4159.38|4156.38|4162.38|4159.38|4157.38|4154.38|0
1644527700000|2022-02-10 21:15:00|4159.48|4156.48|4155.88|4152.88|4159.68|4156.68|4155.48|4152.48|0
1644528000000|2022-02-10 21:20:00|4156.18|4153.18|4153.88|4150.88|4156.18|4153.18|4152.98|4149.98|0
1644528300000|2022-02-10 21:25:00|4153.38|4150.38|4156.88|4153.88|4157.18|4154.18|4153.18|4150.18|0
1644528600000|2022-02-10 21:30:00|4156.98|4153.98|4157.18|4154.18|4159.08|4156.08|4156.18|4153.18|0
1644528900000|2022-02-10 21:35:00|4157.38|4154.38|4158.18|4155.18|4159.08|4156.08|4156.78|4153.78|0
1644529200000|2022-02-10 21:40:00|4158.08|4155.08|4155.88|4152.88|4158.58|4155.58|4155.88|4152.88|0
1644529500000|2022-02-10 21:45:00|4156.58|4153.58|4158.48|4155.48|4158.58|4155.58|4155.18|4152.18|0
1644529800000|2022-02-10 21:50:00|4158.58|4155.58|4159.88|4156.88|4160.08|4157.08|4157.58|4154.58|0
1644530100000|2022-02-10 21:55:00|4160.08|4157.08|4161.38|4158.38|4161.78|4158.78|4159.68|4156.68|0
1644530400000|2022-02-10 22:00:00|4160.28|4157.28|4161.08|4158.08|4161.48|4158.48|4160.28|4157.28|0
1644530700000|2022-02-10 22:05:00|4161.18|4158.18|4161.08|4158.08|4161.18|4158.18|4160.98|4157.98|0
1644531000000|2022-02-10 22:10:00|4160.98|4157.98|4160.88|4157.88|4160.98|4157.98|4160.88|4157.88|0
1644531300000|2022-02-10 22:15:00|4160.98|4157.98|4160.48|4157.48|4160.98|4157.98|4160.48|4157.48|0
1644531600000|2022-02-10 22:20:00|4160.68|4157.68|4160.48|4157.48|4160.68|4157.68|4160.38|4157.38|0
1644531900000|2022-02-10 22:25:00|4160.28|4157.28|4160.48|4157.48|4160.48|4157.48|4160.28|4157.28|0
1644532200000|2022-02-10 22:30:00|4160.38|4157.38|4160.28|4157.28|4160.58|4157.58|4159.88|4156.88|0
1644532500000|2022-02-10 22:35:00|4160.38|4157.38|4160.78|4157.78|4160.98|4157.98|4160.38|4157.38|0
1644532800000|2022-02-10 22:40:00|4160.88|4157.88|4160.68|4157.68|4160.88|4157.88|4160.58|4157.58|0
1644533100000|2022-02-10 22:45:00|4160.58|4157.58|4160.68|4157.68|4160.68|4157.68|4160.38|4157.38|0
1644533400000|2022-02-10 22:50:00|4160.78|4157.78|4160.68|4157.68|4160.88|4157.88|4160.68|4157.68|0
1644533700000|2022-02-10 22:55:00|4160.78|4157.78|4160.18|4157.18|4161.08|4158.08|4160.18|4157.18|0
1644534000000|2022-02-10 23:00:00|4160.88|4157.88|4159.68|4156.68|4162.38|4159.38|4157.38|4154.38|0
1644534300000|2022-02-10 23:05:00|4159.88|4156.88|4158.38|4155.38|4161.88|4158.88|4158.38|4155.38|0
1644534600000|2022-02-10 23:10:00|4159.08|4156.08|4161.58|4158.58|4161.88|4158.88|4158.88|4155.88|0
1644534900000|2022-02-10 23:15:00|4161.78|4158.78|4163.58|4160.58|4164.08|4161.08|4161.08|4158.08|0
1644535200000|2022-02-10 23:20:00|4163.78|4160.78|4161.38|4158.38|4164.08|4161.08|4161.38|4158.38|0
1644535500000|2022-02-10 23:25:00|4161.08|4158.08|4158.08|4155.08|4162.08|4159.08|4156.98|4153.98|0
1644535800000|2022-02-10 23:30:00|4158.18|4155.18|4155.48|4152.48|4158.48|4155.48|4154.58|4151.58|0
1644536100000|2022-02-10 23:35:00|4155.58|4152.58|4155.78|4152.78|4156.48|4153.48|4153.68|4150.68|0
1644536400000|2022-02-10 23:40:00|4155.68|4152.68|4154.88|4151.88|4155.78|4152.78|4153.18|4150.18|0
1644536700000|2022-02-10 23:45:00|4154.68|4151.68|4156.18|4153.18|4156.38|4153.38|4154.48|4151.48|0
1644537000000|2022-02-10 23:50:00|4155.98|4152.98|4154.58|4151.58|4156.88|4153.88|4154.48|4151.48|0
1644537300000|2022-02-10 23:55:00|4154.48|4151.48|4152.98|4149.98|4154.68|4151.68|4151.98|4148.98|0
1644537600000|2022-02-11 00:00:00|4152.38|4149.38|4150.28|4147.28|4153.88|4150.88|4150.08|4147.08|0
1644537900000|2022-02-11 00:05:00|4150.08|4147.08|4153.18|4150.18|4153.18|4150.18|4149.58|4146.58|0
1644538200000|2022-02-11 00:10:00|4153.08|4150.08|4149.18|4146.18|4153.18|4150.18|4148.68|4145.68|0
1644538500000|2022-02-11 00:15:00|4148.98|4145.98|4140.88|4138.88|4148.98|4145.98|4139.58|4137.58|584
1644538800000|2022-02-11 00:20:00|4141.08|4139.08|4135.38|4133.38|4142.38|4140.38|4134.08|4132.08|546
1644539100000|2022-02-11 00:25:00|4135.58|4133.58|4134.58|4132.58|4137.08|4135.08|4133.88|4131.88|523
1644539400000|2022-02-11 00:30:00|4134.38|4132.38|4136.88|4134.88|4136.88|4134.88|4133.88|4131.88|183
1644539700000|2022-02-11 00:35:00|4137.08|4135.08|4138.88|4136.88|4139.38|4137.38|4137.08|4135.08|114
1644540000000|2022-02-11 00:40:00|4138.38|4136.38|4138.08|4136.08|4140.88|4138.88|4137.88|4135.88|75
1644540300000|2022-02-11 00:45:00|4139.88|4137.88|4142.38|4140.38|4142.38|4140.38|4138.88|4136.88|459
1644540600000|2022-02-11 00:50:00|4142.58|4140.58|4140.38|4138.38|4143.08|4141.08|4140.38|4138.38|174
1644540900000|2022-02-11 00:55:00|4140.88|4138.88|4143.58|4141.58|4144.88|4142.88|4140.38|4138.38|140
1644541200000|2022-02-11 01:00:00|4143.88|4141.88|4141.88|4139.88|4144.58|4142.58|4138.88|4136.88|158
1644541500000|2022-02-11 01:05:00|4142.08|4140.08|4137.88|4135.88|4142.08|4140.08|4137.88|4135.88|152
1644541800000|2022-02-11 01:10:00|4137.38|4135.38|4139.38|4137.38|4139.38|4137.38|4136.58|4134.58|143
1644542100000|2022-02-11 01:15:00|4139.88|4137.88|4145.38|4143.38|4147.88|4145.88|4139.88|4137.88|430
1644542400000|2022-02-11 01:20:00|4145.08|4143.08|4143.38|4141.38|4146.38|4144.38|4143.08|4141.08|148
1644542700000|2022-02-11 01:25:00|4143.58|4141.58|4145.88|4143.88|4146.88|4144.88|4143.58|4141.58|125
1644543000000|2022-02-11 01:30:00|4146.08|4144.08|4149.38|4147.38|4150.38|4148.38|4144.08|4142.08|382
1644543300000|2022-02-11 01:35:00|4149.88|4147.88|4150.88|4148.88|4151.38|4149.38|4149.38|4147.38|239
1644543600000|2022-02-11 01:40:00|4151.08|4149.08|4151.38|4149.38|4154.88|4152.88|4151.08|4149.08|461
1644543900000|2022-02-11 01:45:00|4151.88|4149.88|4148.88|4146.88|4151.88|4149.88|4148.38|4146.38|171
1644544200000|2022-02-11 01:50:00|4148.58|4146.58|4150.38|4148.38|4151.88|4149.88|4148.58|4146.58|96
1644544500000|2022-02-11 01:55:00|4150.88|4148.88|4148.38|4146.38|4151.88|4149.88|4146.38|4144.38|211
1644544800000|2022-02-11 02:00:00|4148.88|4146.88|4147.08|4145.08|4149.88|4147.88|4147.08|4145.08|93
1644545100000|2022-02-11 02:05:00|4146.88|4144.88|4146.38|4144.38|4147.88|4145.88|4146.08|4144.08|43
1644545400000|2022-02-11 02:10:00|4145.38|4143.38|4144.38|4142.38|4145.38|4143.38|4142.88|4140.88|207
1644545700000|2022-02-11 02:15:00|4143.88|4141.88|4144.58|4142.58|4147.88|4145.88|4143.38|4141.38|230
1644546000000|2022-02-11 02:20:00|4144.38|4142.38|4142.88|4140.88|4145.38|4143.38|4142.88|4140.88|37
1644546300000|2022-02-11 02:25:00|4143.08|4141.08|4145.58|4143.58|4145.88|4143.88|4142.58|4140.58|53
1644546600000|2022-02-11 02:30:00|4145.88|4143.88|4144.38|4142.38|4146.08|4144.08|4143.58|4141.58|38
1644546900000|2022-02-11 02:35:00|4144.08|4142.08|4145.88|4143.88|4145.88|4143.88|4143.38|4141.38|72
1644547200000|2022-02-11 02:40:00|4145.58|4143.58|4146.38|4144.38|4146.88|4144.88|4144.38|4142.38|29
1644547500000|2022-02-11 02:45:00|4145.88|4143.88|4147.88|4145.88|4147.88|4145.88|4145.88|4143.88|31
1644547800000|2022-02-11 02:50:00|4147.58|4145.58|4147.88|4145.88|4148.08|4146.08|4146.88|4144.88|18
1644548100000|2022-02-11 02:55:00|4147.38|4145.38|4151.38|4149.38|4151.88|4149.88|4146.88|4144.88|218
1644548400000|2022-02-11 03:00:00|4151.08|4149.08|4148.08|4146.08|4152.38|4150.38|4147.88|4145.88|150
1644548700000|2022-02-11 03:05:00|4148.38|4146.38|4146.38|4144.38|4148.38|4146.38|4144.38|4142.38|23
1644549000000|2022-02-11 03:10:00|4146.58|4144.58|4145.08|4143.08|4146.88|4144.88|4144.38|4142.38|9
1644549300000|2022-02-11 03:15:00|4144.88|4142.88|4146.58|4144.58|4146.88|4144.88|4144.88|4142.88|38
1644549600000|2022-02-11 03:20:00|4146.38|4144.38|4147.58|4145.58|4149.88|4147.88|4146.38|4144.38|122
1644549900000|2022-02-11 03:25:00|4147.88|4145.88|4148.58|4146.58|4148.88|4146.88|4146.88|4144.88|55
1644550200000|2022-02-11 03:30:00|4148.88|4146.88|4145.88|4143.88|4148.88|4146.88|4145.88|4143.88|45
1644550500000|2022-02-11 03:35:00|4145.58|4143.58|4144.38|4142.38|4145.58|4143.58|4143.58|4141.58|29
1644550800000|2022-02-11 03:40:00|4144.58|4142.58|4144.58|4142.58|4144.88|4142.88|4144.38|4142.38|33
1644551100000|2022-02-11 03:45:00|4144.88|4142.88|4146.38|4144.38|4147.38|4145.38|4144.38|4142.38|31
1644551400000|2022-02-11 03:50:00|4146.58|4144.58|4146.88|4144.88|4148.38|4146.38|4146.38|4144.38|51
1644551700000|2022-02-11 03:55:00|4147.08|4145.08|4148.08|4146.08|4148.38|4146.38|4146.58|4144.58|73
1644552000000|2022-02-11 04:00:00|4148.38|4146.38|4147.38|4145.38|4148.38|4146.38|4146.58|4144.58|28
1644552300000|2022-02-11 04:05:00|4147.08|4145.08|4146.88|4144.88|4147.38|4145.38|4145.88|4143.88|14
1644552600000|2022-02-11 04:10:00|4146.58|4144.58|4146.08|4144.08|4146.88|4144.88|4145.38|4143.38|27
1644552900000|2022-02-11 04:15:00|4145.88|4143.88|4145.38|4143.38|4146.08|4144.08|4144.88|4142.88|19
1644553200000|2022-02-11 04:20:00|4145.58|4143.58|4144.88|4142.88|4145.88|4143.88|4144.88|4142.88|21
1644553500000|2022-02-11 04:25:00|4145.08|4143.08|4144.88|4142.88|4145.88|4143.88|4144.88|4142.88|18
1644553800000|2022-02-11 04:30:00|4145.08|4143.08|4143.08|4141.08|4146.58|4144.58|4141.38|4139.38|205
1644554100000|2022-02-11 04:35:00|4143.38|4141.38|4140.38|4138.38|4143.38|4141.38|4140.38|4138.38|57
1644554400000|2022-02-11 04:40:00|4140.58|4138.58|4137.38|4135.38|4140.88|4138.88|4135.88|4133.88|317
1644554700000|2022-02-11 04:45:00|4137.08|4135.08|4135.38|4133.38|4137.88|4135.88|4134.38|4132.38|171
1644555000000|2022-02-11 04:50:00|4134.58|4132.58|4135.38|4133.38|4136.38|4134.38|4133.88|4131.88|129
1644555300000|2022-02-11 04:55:00|4135.58|4133.58|4135.88|4133.88|4137.38|4135.38|4135.08|4133.08|135
1644555600000|2022-02-11 05:00:00|4136.08|4134.08|4134.88|4132.88|4136.38|4134.38|4133.38|4131.38|194
1644555900000|2022-02-11 05:05:00|4135.38|4133.38|4136.88|4134.88|4136.88|4134.88|4134.88|4132.88|79
1644556200000|2022-02-11 05:10:00|4136.58|4134.58|4135.88|4133.88|4136.58|4134.58|4133.58|4131.58|279
1644556500000|2022-02-11 05:15:00|4135.38|4133.38|4134.88|4132.88|4135.88|4133.88|4133.38|4131.38|211
1644556800000|2022-02-11 05:20:00|4134.58|4132.58|4132.38|4130.38|4135.88|4133.88|4131.88|4129.88|139
1644557100000|2022-02-11 05:25:00|4132.08|4130.08|4131.88|4129.88|4132.38|4130.38|4130.88|4128.88|204
1644557400000|2022-02-11 05:30:00|4131.58|4129.58|4129.88|4127.88|4132.38|4130.38|4129.38|4127.38|267
1644557700000|2022-02-11 05:35:00|4130.08|4128.08|4131.58|4129.58|4131.88|4129.88|4127.88|4125.88|236
1644558000000|2022-02-11 05:40:00|4131.88|4129.88|4132.38|4130.38|4133.88|4131.88|4130.88|4128.88|209
1644558300000|2022-02-11 05:45:00|4131.88|4129.88|4131.38|4129.38|4132.38|4130.38|4130.38|4128.38|409
1644558600000|2022-02-11 05:50:00|4131.08|4129.08|4130.88|4128.88|4131.88|4129.88|4130.38|4128.38|253
1644558900000|2022-02-11 05:55:00|4131.08|4129.08|4132.38|4130.38|4132.38|4130.38|4129.38|4127.38|368
1644559200000|2022-02-11 06:00:00|4131.88|4129.88|4132.38|4130.38|4132.38|4130.38|4130.08|4128.08|70
1644559500000|2022-02-11 06:05:00|4132.58|4130.58|4134.88|4132.88|4135.08|4133.08|4131.38|4129.38|309
1644559800000|2022-02-11 06:10:00|4134.58|4132.58|4134.88|4132.88|4135.88|4133.88|4134.38|4132.38|58
1644560100000|2022-02-11 06:15:00|4135.08|4133.08|4134.88|4132.88|4135.38|4133.38|4133.38|4131.38|261
1644560400000|2022-02-11 06:20:00|4135.38|4133.38|4134.88|4132.88|4135.88|4133.88|4134.38|4132.38|101
1644560700000|2022-02-11 06:25:00|4134.58|4132.58|4136.88|4134.88|4136.88|4134.88|4134.38|4132.38|228
1644561000000|2022-02-11 06:30:00|4137.08|4135.08|4135.88|4133.88|4138.38|4136.38|4135.88|4133.88|419
1644561300000|2022-02-11 06:35:00|4135.38|4133.38|4135.38|4133.38|4135.58|4133.58|4133.88|4131.88|369
1644561600000|2022-02-11 06:40:00|4135.08|4133.08|4137.38|4135.38|4137.38|4135.38|4130.38|4128.38|658
1644561900000|2022-02-11 06:45:00|4137.58|4135.58|4138.38|4136.38|4139.38|4137.38|4137.38|4135.38|488
1644562200000|2022-02-11 06:50:00|4137.88|4135.88|4140.38|4138.38|4141.38|4139.38|4137.88|4135.88|642
1644562500000|2022-02-11 06:55:00|4140.88|4138.88|4144.88|4142.88|4144.88|4142.88|4140.38|4138.38|939
1644562800000|2022-02-11 07:00:00|4144.63|4143.13|4147.13|4145.63|4152.33|4150.83|4144.13|4142.63|3831
1644563100000|2022-02-11 07:05:00|4147.63|4146.13|4152.33|4150.83|4153.13|4151.63|4146.63|4145.13|1670
1644563400000|2022-02-11 07:10:00|4152.63|4151.13|4158.83|4157.33|4160.13|4158.63|4150.63|4149.13|1586
1644563700000|2022-02-11 07:15:00|4158.63|4157.13|4153.13|4151.63|4160.63|4159.13|4152.33|4150.83|1327
1644564000000|2022-02-11 07:20:00|4152.83|4151.33|4154.13|4152.63|4154.13|4152.63|4150.13|4148.63|784
1644564300000|2022-02-11 07:25:00|4153.63|4152.13|4150.13|4148.63|4154.13|4152.63|4150.13|4148.63|1120
1644564600000|2022-02-11 07:30:00|4149.83|4148.33|4148.13|4146.63|4153.13|4151.63|4147.33|4145.83|1615
1644564900000|2022-02-11 07:35:00|4148.33|4146.83|4153.83|4152.33|4153.83|4152.33|4146.63|4145.13|1100
1644565200000|2022-02-11 07:40:00|4153.63|4152.13|4149.33|4147.83|4154.13|4152.63|4147.63|4146.13|635
1644565500000|2022-02-11 07:45:00|4149.13|4147.63|4150.83|4149.33|4153.63|4152.13|4147.13|4145.63|1780
1644565800000|2022-02-11 07:50:00|4150.63|4149.13|4149.63|4148.13|4153.63|4152.13|4149.13|4147.63|687
1644566100000|2022-02-11 07:55:00|4149.33|4147.83|4151.13|4149.63|4152.63|4151.13|4149.13|4147.63|2668
1644566400000|2022-02-11 08:00:00|4148.13|4146.63|4156.13|4154.63|4156.13|4154.63|4142.13|4140.63|20636
1644566700000|2022-02-11 08:05:00|4156.63|4155.13|4165.63|4164.13|4166.13|4164.63|4154.13|4152.63|15262
1644567000000|2022-02-11 08:10:00|4166.13|4164.63|4171.13|4169.63|4173.13|4171.63|4164.63|4163.13|9690
1644567300000|2022-02-11 08:15:00|4172.13|4170.63|4166.13|4164.63|4174.63|4173.13|4163.13|4161.63|8253
1644567600000|2022-02-11 08:20:00|4165.63|4164.13|4160.63|4159.13|4166.13|4164.63|4157.63|4156.13|6604
1644567900000|2022-02-11 08:25:00|4160.13|4158.63|4160.63|4159.13|4162.33|4160.83|4155.83|4154.33|6247
1644568200000|2022-02-11 08:30:00|4161.13|4159.63|4156.13|4154.63|4165.63|4164.13|4156.13|4154.63|4830
1644568500000|2022-02-11 08:35:00|4156.63|4155.13|4143.63|4142.13|4158.13|4156.63|4143.13|4141.63|10674
1644568800000|2022-02-11 08:40:00|4144.13|4142.63|4146.13|4144.63|4149.63|4148.13|4142.13|4140.63|6835
1644569100000|2022-02-11 08:45:00|4145.63|4144.13|4150.13|4148.63|4151.13|4149.63|4145.63|4144.13|5549
1644569400000|2022-02-11 08:50:00|4149.63|4148.13|4148.13|4146.63|4152.13|4150.63|4145.13|4143.63|6437
1644569700000|2022-02-11 08:55:00|4148.63|4147.13|4144.63|4143.13|4150.63|4149.13|4143.63|4142.13|5545
1644570000000|2022-02-11 09:00:00|4144.33|4142.83|4147.45|4145.95|4148.13|4146.63|4143.13|4141.63|7481
1644570300000|2022-02-11 09:05:00|4146.95|4145.45|4149.69|4148.19|4150.19|4148.69|4145.45|4143.95|4697
1644570600000|2022-02-11 09:10:00|4150.19|4148.69|4148.69|4147.19|4150.19|4148.69|4145.19|4143.69|7508
1644570900000|2022-02-11 09:15:00|4148.19|4146.69|4149.19|4147.69|4152.19|4150.69|4147.19|4145.69|3783
1644571200000|2022-02-11 09:20:00|4149.69|4148.19|4144.69|4143.19|4149.69|4148.19|4144.19|4142.69|4214
1644571500000|2022-02-11 09:25:00|4145.19|4143.69|4144.19|4142.69|4146.19|4144.69|4143.19|4141.69|6355
1644571800000|2022-02-11 09:30:00|4143.69|4142.19|4136.19|4134.69|4143.69|4142.19|4135.69|4134.19|6391
1644572100000|2022-02-11 09:35:00|4135.69|4134.19|4140.19|4138.69|4140.69|4139.19|4134.19|4132.69|4790
1644572400000|2022-02-11 09:40:00|4139.69|4138.19|4137.69|4136.19|4139.89|4138.39|4133.69|4132.19|4450
1644572700000|2022-02-11 09:45:00|4138.19|4136.69|4139.19|4137.69|4141.69|4140.19|4137.69|4136.19|6828
1644573000000|2022-02-11 09:50:00|4138.69|4137.19|4141.69|4140.19|4142.19|4140.69|4135.69|4134.19|7842
1644573300000|2022-02-11 09:55:00|4142.19|4140.69|4146.19|4144.69|4146.69|4145.19|4142.19|4140.69|7570
1644573600000|2022-02-11 10:00:00|4145.39|4143.89|4146.69|4145.19|4148.19|4146.69|4144.69|4143.19|6846
1644573900000|2022-02-11 10:05:00|4146.19|4144.69|4146.89|4145.39|4148.19|4146.69|4145.69|4144.19|3112
1644574200000|2022-02-11 10:10:00|4147.19|4145.69|4147.69|4146.19|4150.19|4148.69|4145.69|4144.19|4720
1644574500000|2022-02-11 10:15:00|4148.19|4146.69|4146.69|4145.19|4149.19|4147.69|4146.69|4145.19|2560
1644574800000|2022-02-11 10:20:00|4147.19|4145.69|4149.69|4148.19|4150.19|4148.69|4146.69|4145.19|1553
1644575100000|2022-02-11 10:25:00|4149.89|4148.39|4149.19|4147.69|4150.19|4148.69|4146.19|4144.69|2175
1644575400000|2022-02-11 10:30:00|4149.39|4147.89|4152.69|4151.19|4153.19|4151.69|4146.69|4145.19|5673
1644575700000|2022-02-11 10:35:00|4153.19|4151.69|4152.69|4151.19|4153.19|4151.69|4150.19|4148.69|3128
1644576000000|2022-02-11 10:40:00|4153.19|4151.69|4152.19|4150.69|4155.19|4153.69|4149.69|4148.19|13818
1644576300000|2022-02-11 10:45:00|4152.69|4151.19|4153.89|4152.39|4154.69|4153.19|4150.39|4148.89|5302
1644576600000|2022-02-11 10:50:00|4154.19|4152.69|4160.19|4158.69|4160.19|4158.69|4154.19|4152.69|10741
1644576900000|2022-02-11 10:55:00|4159.69|4158.19|4160.69|4159.19|4163.19|4161.69|4159.69|4158.19|11016
1644577200000|2022-02-11 11:00:00|4161.19|4159.69|4155.19|4153.69|4161.69|4160.19|4154.89|4153.39|3526
1644577500000|2022-02-11 11:05:00|4155.69|4154.19|4152.69|4151.19|4156.19|4154.69|4151.69|4150.19|4851
1644577800000|2022-02-11 11:10:00|4153.19|4151.69|4153.39|4151.89|4155.69|4154.19|4150.69|4149.19|4194
1644578100000|2022-02-11 11:15:00|4153.69|4152.19|4151.69|4150.19|4156.19|4154.69|4151.19|4149.69|2649
1644578400000|2022-02-11 11:20:00|4151.89|4150.39|4152.69|4151.19|4153.69|4152.19|4150.69|4149.19|2396
1644578700000|2022-02-11 11:25:00|4153.19|4151.69|4155.69|4154.19|4156.19|4154.69|4148.69|4147.19|2646
1644579000000|2022-02-11 11:30:00|4155.19|4153.69|4150.69|4149.19|4155.69|4154.19|4150.39|4148.89|8940
1644579300000|2022-02-11 11:35:00|4150.89|4149.39|4154.19|4152.69|4154.89|4153.39|4149.19|4147.69|1859
1644579600000|2022-02-11 11:40:00|4154.69|4153.19|4152.39|4150.89|4156.69|4155.19|4152.39|4150.89|3435
1644579900000|2022-02-11 11:45:00|4152.19|4150.69|4151.39|4149.89|4152.69|4151.19|4150.69|4149.19|2246
1644580200000|2022-02-11 11:50:00|4151.19|4149.69|4151.19|4149.69|4154.19|4152.69|4151.19|4149.69|2570
1644580500000|2022-02-11 11:55:00|4151.69|4150.19|4152.19|4150.69|4153.19|4151.69|4151.19|4149.69|1470
1644580800000|2022-02-11 12:00:00|4152.69|4151.19|4152.69|4151.19|4154.69|4153.19|4150.69|4149.19|2357
1644581100000|2022-02-11 12:05:00|4153.19|4151.69|4154.39|4152.89|4155.69|4154.19|4150.19|4148.69|2499
1644581400000|2022-02-11 12:10:00|4154.69|4153.19|4157.89|4156.39|4158.19|4156.69|4154.69|4153.19|3879
1644581700000|2022-02-11 12:15:00|4158.19|4156.69|4157.69|4156.19|4160.19|4158.69|4157.69|4156.19|4423
1644582000000|2022-02-11 12:20:00|4157.19|4155.69|4158.19|4156.69|4160.19|4158.69|4157.19|4155.69|2171
1644582300000|2022-02-11 12:25:00|4158.39|4156.89|4164.69|4163.19|4166.19|4164.69|4158.19|4156.69|3271
1644582600000|2022-02-11 12:30:00|4164.19|4162.69|4162.19|4160.69|4165.19|4163.69|4161.69|4160.19|2339
1644582900000|2022-02-11 12:35:00|4161.89|4160.39|4163.69|4162.19|4164.19|4162.69|4161.19|4159.69|2508
1644583200000|2022-02-11 12:40:00|4163.13|4161.63|4163.63|4162.13|4165.63|4164.13|4162.63|4161.13|2315
1644583500000|2022-02-11 12:45:00|4163.13|4161.63|4161.13|4159.63|4163.63|4162.13|4159.63|4158.13|4578
1644583800000|2022-02-11 12:50:00|4160.63|4159.13|4159.13|4157.63|4161.63|4160.13|4159.13|4157.63|1682
1644584100000|2022-02-11 12:55:00|4158.83|4157.33|4159.13|4157.63|4159.63|4158.13|4158.13|4156.63|811
1644584400000|2022-02-11 13:00:00|4159.63|4158.13|4158.13|4156.63|4159.63|4158.13|4155.83|4154.33|2160
1644584700000|2022-02-11 13:05:00|4157.63|4156.13|4161.13|4159.63|4162.63|4161.13|4156.63|4155.13|2548
1644585000000|2022-02-11 13:10:00|4160.83|4159.33|4162.13|4160.63|4163.13|4161.63|4159.63|4158.13|2382
1644585300000|2022-02-11 13:15:00|4162.33|4160.83|4162.63|4161.13|4163.63|4162.13|4161.13|4159.63|2239
1644585600000|2022-02-11 13:20:00|4163.13|4161.63|4165.13|4163.63|4165.63|4164.13|4161.33|4159.83|3433
1644585900000|2022-02-11 13:25:00|4165.63|4164.13|4166.13|4164.63|4166.63|4165.13|4164.13|4162.63|2326
1644586200000|2022-02-11 13:30:00|4166.63|4165.13|4168.33|4166.83|4168.63|4167.13|4165.63|4164.13|3222
1644586500000|2022-02-11 13:35:00|4168.63|4167.13|4171.13|4169.63|4171.13|4169.63|4168.13|4166.63|2299
1644586800000|2022-02-11 13:40:00|4170.63|4169.13|4168.63|4167.13|4174.13|4172.63|4168.63|4167.13|3877
1644587100000|2022-02-11 13:45:00|4168.13|4166.63|4171.13|4169.63|4171.63|4170.13|4166.63|4165.13|3356
1644587400000|2022-02-11 13:50:00|4170.63|4169.13|4171.63|4170.13|4173.63|4172.13|4170.13|4168.63|3305
1644587700000|2022-02-11 13:55:00|4171.83|4170.33|4168.13|4166.63|4172.63|4171.13|4168.13|4166.63|2642
1644588000000|2022-02-11 14:00:00|4168.63|4167.13|4171.63|4170.13|4172.63|4171.13|4168.63|4167.13|3396
1644588300000|2022-02-11 14:05:00|4171.13|4169.63|4171.63|4170.13|4172.63|4171.13|4169.13|4167.63|1855
1644588600000|2022-02-11 14:10:00|4171.13|4169.63|4170.13|4168.63|4172.63|4171.13|4168.63|4167.13|1548
1644588900000|2022-02-11 14:15:00|4170.33|4168.83|4168.63|4167.13|4171.13|4169.63|4168.63|4167.13|1100
1644589200000|2022-02-11 14:20:00|4169.13|4167.63|4165.63|4164.13|4169.13|4167.63|4165.63|4164.13|6465
1644589500000|2022-02-11 14:25:00|4166.13|4164.63|4165.63|4164.13|4166.63|4165.13|4164.63|4163.13|2216
1644589800000|2022-02-11 14:30:00|4165.13|4163.63|4166.63|4165.13|4172.63|4171.13|4165.13|4163.63|5413
1644590100000|2022-02-11 14:35:00|4167.13|4165.63|4166.13|4164.63|4169.63|4168.13|4163.63|4162.13|3919
1644590400000|2022-02-11 14:40:00|4166.63|4165.13|4165.13|4163.63|4166.63|4165.13|4160.63|4159.13|6592
1644590700000|2022-02-11 14:45:00|4165.63|4164.13|4174.13|4172.63|4179.63|4178.13|4165.63|4164.13|6667
1644591000000|2022-02-11 14:50:00|4174.63|4173.13|4169.83|4168.33|4175.63|4174.13|4167.13|4165.63|5890
1644591300000|2022-02-11 14:55:00|4169.63|4168.13|4161.63|4160.13|4170.13|4168.63|4157.13|4155.63|6148
1644591600000|2022-02-11 15:00:00|4162.13|4160.63|4168.13|4166.63|4168.63|4167.13|4162.13|4160.63|7263
1644591900000|2022-02-11 15:05:00|4168.33|4166.83|4167.63|4166.13|4173.63|4172.13|4165.63|4164.13|5210
1644592200000|2022-02-11 15:10:00|4167.65|4166.15|4160.15|4158.65|4168.65|4167.15|4157.15|4155.65|5113
1644592500000|2022-02-11 15:15:00|4159.35|4157.85|4160.35|4158.85|4161.85|4160.35|4156.15|4154.65|6298
1644592800000|2022-02-11 15:20:00|4160.15|4158.65|4162.65|4161.15|4164.65|4163.15|4159.15|4157.65|3608
1644593100000|2022-02-11 15:25:00|4163.15|4161.65|4161.65|4160.15|4165.65|4164.15|4160.65|4159.15|5129
1644593400000|2022-02-11 15:30:00|4162.15|4160.65|4162.65|4161.15|4168.65|4167.15|4161.65|4160.15|4257
1644593700000|2022-02-11 15:35:00|4163.15|4161.65|4164.15|4162.65|4165.65|4164.15|4159.65|4158.15|5499
1644594000000|2022-02-11 15:40:00|4164.65|4163.15|4166.15|4164.65|4168.35|4166.85|4163.65|4162.15|4176
1644594300000|2022-02-11 15:45:00|4166.65|4165.15|4163.15|4161.65|4168.15|4166.65|4162.15|4160.65|4332
1644594600000|2022-02-11 15:50:00|4162.65|4161.15|4161.15|4159.65|4165.15|4163.65|4158.65|4157.15|5586
1644594900000|2022-02-11 15:55:00|4161.65|4160.15|4159.65|4158.15|4162.65|4161.15|4158.65|4157.15|3979
1644595200000|2022-02-11 16:00:00|4159.15|4157.65|4165.15|4163.65|4165.65|4164.15|4158.65|4157.15|7739
1644595500000|2022-02-11 16:05:00|4164.65|4163.15|4153.15|4151.65|4164.65|4163.15|4152.65|4151.15|5608
1644595800000|2022-02-11 16:10:00|4153.65|4152.15|4152.65|4151.15|4154.65|4153.15|4150.65|4149.15|10380
1644596100000|2022-02-11 16:15:00|4152.15|4150.65|4153.65|4152.15|4154.65|4153.15|4150.65|4149.15|6977
1644596400000|2022-02-11 16:20:00|4154.15|4152.65|4155.65|4154.15|4156.65|4155.15|4153.65|4152.15|7005
1644596700000|2022-02-11 16:25:00|4155.15|4153.65|4153.15|4151.65|4156.65|4155.15|4149.65|4148.15|16523
1644597000000|2022-02-11 16:30:00|4153.65|4152.15|4156.15|4154.65|4159.65|4158.15|4153.15|4151.65|32059
1644597300000|2022-02-11 16:35:00|4156.65|4155.15|4150.15|4148.65|4157.15|4155.65|4148.15|4146.65|14055
1644597600000|2022-02-11 16:40:00|4150.65|4149.15|4148.35|4146.85|4152.15|4150.65|4147.15|4145.65|8029
1644597900000|2022-02-11 16:45:00|4148.65|4147.15|4152.15|4150.65|4153.65|4152.15|4147.85|4146.35|6790
1644598200000|2022-02-11 16:50:00|4151.65|4150.15|4151.65|4150.15|4153.65|4152.15|4148.65|4147.15|4739
1644598500000|2022-02-11 16:55:00|4151.85|4150.35|4153.15|4151.65|4154.65|4153.15|4150.65|4149.15|3406
1644598800000|2022-02-11 17:00:00|4152.85|4151.35|4153.85|4152.35|4154.65|4153.15|4150.15|4148.65|2670
1644599100000|2022-02-11 17:05:00|4153.65|4152.15|4152.65|4151.15|4153.65|4152.15|4151.15|4149.65|2125
1644599400000|2022-02-11 17:10:00|4153.15|4151.65|4154.15|4152.65|4156.15|4154.65|4151.65|4150.15|2737
1644599700000|2022-02-11 17:15:00|4154.65|4153.15|4150.15|4148.65|4155.15|4153.65|4148.15|4146.65|1966
1644600000000|2022-02-11 17:20:00|4150.35|4148.85|4151.15|4149.65|4152.15|4150.65|4147.85|4146.35|944
1644600300000|2022-02-11 17:25:00|4150.65|4149.15|4153.65|4152.15|4154.65|4153.15|4150.15|4148.65|961
1644600600000|2022-02-11 17:30:00|4153.15|4151.65|4155.15|4153.65|4156.15|4154.65|4152.65|4151.15|950
1644600900000|2022-02-11 17:35:00|4155.35|4153.85|4154.15|4152.65|4156.15|4154.65|4153.65|4152.15|1569
1644601200000|2022-02-11 17:40:00|4153.85|4152.35|4151.15|4149.65|4155.15|4153.65|4151.15|4149.65|1941
1644601500000|2022-02-11 17:45:00|4151.35|4149.85|4149.15|4147.65|4151.65|4150.15|4148.15|4146.65|1690
1644601800000|2022-02-11 17:50:00|4148.65|4147.15|4143.15|4141.65|4149.15|4147.65|4142.15|4140.65|2095
1644602100000|2022-02-11 17:55:00|4143.35|4141.85|4145.15|4143.65|4145.65|4144.15|4143.15|4141.65|843
1644602400000|2022-02-11 18:00:00|4145.35|4143.85|4145.65|4144.15|4147.35|4145.85|4144.15|4142.65|1022
1644602700000|2022-02-11 18:05:00|4145.15|4143.65|4149.65|4148.15|4150.65|4149.15|4144.65|4143.15|1197
1644603000000|2022-02-11 18:10:00|4150.15|4148.65|4145.65|4144.15|4150.15|4148.65|4145.15|4143.65|1146
1644603300000|2022-02-11 18:15:00|4146.15|4144.65|4144.65|4143.15|4146.15|4144.65|4141.15|4139.65|1372
1644603600000|2022-02-11 18:20:00|4144.15|4142.65|4141.65|4140.15|4144.65|4143.15|4141.15|4139.65|1344
1644603900000|2022-02-11 18:25:00|4141.35|4139.85|4134.15|4132.65|4141.65|4140.15|4133.65|4132.15|2971
1644604200000|2022-02-11 18:30:00|4133.65|4132.15|4128.15|4126.65|4134.15|4132.65|4127.65|4126.15|3931
1644604500000|2022-02-11 18:35:00|4127.65|4126.15|4110.85|4109.35|4127.65|4126.15|4110.85|4109.35|10806
1644604800000|2022-02-11 18:40:00|4111.65|4110.15|4103.15|4101.65|4115.65|4114.15|4103.15|4101.65|8427
1644605100000|2022-02-11 18:45:00|4103.15|4101.65|4087.15|4085.65|4103.15|4101.65|4085.35|4083.85|14372
1644605400000|2022-02-11 18:50:00|4088.85|4087.35|4103.65|4102.15|4103.85|4102.35|4087.85|4086.35|6634
1644605700000|2022-02-11 18:55:00|4102.35|4100.85|4094.65|4093.15|4104.65|4103.15|4094.65|4093.15|5327
1644606000000|2022-02-11 19:00:00|4094.85|4093.35|4091.35|4089.85|4099.85|4098.35|4083.65|4082.15|6890
1644606300000|2022-02-11 19:05:00|4091.15|4089.65|4090.15|4088.65|4096.15|4094.65|4082.65|4081.15|6700
1644606600000|2022-02-11 19:10:00|4090.65|4089.15|4095.15|4093.65|4095.65|4094.15|4085.15|4083.65|4818
1644606900000|2022-02-11 19:15:00|4094.65|4093.15|4106.15|4104.65|4108.65|4107.15|4093.65|4092.15|5862
1644607200000|2022-02-11 19:20:00|4105.65|4104.15|4101.65|4100.15|4109.85|4108.35|4101.15|4099.65|3807
1644607500000|2022-02-11 19:25:00|4100.35|4098.85|4087.15|4085.65|4101.65|4100.15|4086.15|4084.65|4021
1644607800000|2022-02-11 19:30:00|4086.65|4085.15|4098.65|4097.15|4101.15|4099.65|4085.15|4083.65|3687
1644608100000|2022-02-11 19:35:00|4098.35|4096.85|4094.15|4092.65|4098.65|4097.15|4093.65|4092.15|1776
1644608400000|2022-02-11 19:40:00|4093.85|4092.35|4087.15|4085.65|4096.35|4094.85|4086.65|4085.15|2752
1644608700000|2022-02-11 19:45:00|4087.35|4085.85|4080.85|4079.35|4087.85|4086.35|4078.65|4077.15|4219
1644609000000|2022-02-11 19:50:00|4080.65|4079.15|4074.15|4072.65|4081.15|4079.65|4072.15|4070.65|3092
1644609300000|2022-02-11 19:55:00|4073.85|4072.35|4078.15|4076.65|4080.15|4078.65|4073.85|4072.35|2038
1644609600000|2022-02-11 20:00:00|4078.35|4076.85|4086.85|4085.35|4089.65|4088.15|4076.65|4075.15|3023
1644609900000|2022-02-11 20:05:00|4086.65|4085.15|4079.15|4077.65|4089.15|4087.65|4077.85|4076.35|2347
1644610200000|2022-02-11 20:10:00|4080.15|4078.65|4080.15|4078.65|4083.65|4082.15|4076.35|4074.85|2577
1644610500000|2022-02-11 20:15:00|4081.15|4079.65|4076.65|4075.15|4087.15|4085.65|4075.65|4074.15|2444
1644610800000|2022-02-11 20:20:00|4076.85|4075.35|4076.15|4074.65|4079.65|4078.15|4074.15|4072.65|1741
1644611100000|2022-02-11 20:25:00|4077.15|4075.65|4082.65|4081.15|4083.65|4082.15|4076.15|4074.65|2497
1644611400000|2022-02-11 20:30:00|4082.15|4080.65|4083.15|4081.65|4084.65|4083.15|4073.65|4072.15|2414
1644611700000|2022-02-11 20:35:00|4082.85|4081.35|4071.15|4069.65|4083.15|4081.65|4070.15|4068.65|3303
1644612000000|2022-02-11 20:40:00|4070.85|4069.35|4070.85|4069.35|4072.85|4071.35|4064.15|4062.65|3952
1644612300000|2022-02-11 20:45:00|4070.65|4069.15|4080.15|4078.65|4080.15|4078.65|4070.65|4069.15|2508
1644612600000|2022-02-11 20:50:00|4080.65|4079.15|4084.35|4082.85|4084.65|4083.15|4075.85|4074.35|3533
1644612900000|2022-02-11 20:55:00|4084.65|4083.15|4079.65|4078.15|4089.65|4088.15|4075.35|4073.85|5540
1644613200000|2022-02-11 21:00:00|4079.6|4076.6|4081.3|4078.3|4082.7|4079.7|4075.4|4072.4|11088
1644613500000|2022-02-11 21:05:00|4081.5|4078.5|4081.1|4078.1|4082.9|4079.9|4078.4|4075.4|0
1644613800000|2022-02-11 21:10:00|4081.3|4078.3|4083.9|4080.9|4084.4|4081.4|4080.7|4077.7|0
1644614100000|2022-02-11 21:15:00|4084|4081|4083.3|4080.3|4084.2|4081.2|4082.7|4079.7|0
1644614400000|2022-02-11 21:20:00|4083.5|4080.5|4085|4082|4086.7|4083.7|4083.1|4080.1|0
1644614700000|2022-02-11 21:25:00|4084.8|4081.8|4089.6|4086.6|4089.6|4086.6|4084.6|4081.6|0
1644615000000|2022-02-11 21:30:00|4089.8|4086.8|4090.2|4087.2|4092.9|4089.9|4089|4086|0
1644615300000|2022-02-11 21:35:00|4090|4087|4088.7|4085.7|4090|4087|4087.7|4084.7|0
1644615600000|2022-02-11 21:40:00|4088.8|4085.8|4089.6|4086.6|4090|4087|4088.3|4085.3|0
1644615900000|2022-02-11 21:45:00|4089.2|4086.2|4089|4086|4089.9|4086.9|4088.3|4085.3|0
1644616200000|2022-02-11 21:50:00|4089.2|4086.2|4087.9|4084.9|4089.4|4086.4|4087.5|4084.5|0
1644616500000|2022-02-11 21:55:00|4088|4085|4088.3|4085.3|4089.1|4086.1|4087.3|4084.3|0
1644793200000|2022-02-13 23:00:00|4082.2|4079.2|4078.5|4075.5|4084|4081|4077.5|4074.5|0
1644793500000|2022-02-13 23:05:00|4078.4|4075.4|4078.1|4075.1|4079.8|4076.8|4073.8|4070.8|0
1644793800000|2022-02-13 23:10:00|4078.2|4075.2|4074|4071|4079.4|4076.4|4073.8|4070.8|0
1644794100000|2022-02-13 23:15:00|4074.1|4071.1|4078.2|4075.2|4080.3|4077.3|4074.1|4071.1|0
1644794400000|2022-02-13 23:20:00|4078.3|4075.3|4075.8|4072.8|4080.3|4077.3|4075.6|4072.6|0
1644794700000|2022-02-13 23:25:00|4076.5|4073.5|4076.9|4073.9|4078.8|4075.8|4075.8|4072.8|0
1644795000000|2022-02-13 23:30:00|4076.8|4073.8|4079.2|4076.2|4080.2|4077.2|4076.7|4073.7|0
1644795300000|2022-02-13 23:35:00|4079.4|4076.4|4079.9|4076.9|4080.2|4077.2|4078.1|4075.1|0
1644795600000|2022-02-13 23:40:00|4080.2|4077.2|4081|4078|4081|4078|4078.7|4075.7|0
1644795900000|2022-02-13 23:45:00|4081.4|4078.4|4087.3|4084.3|4087.7|4084.7|4081.4|4078.4|0
1644796200000|2022-02-13 23:50:00|4087.4|4084.4|4088.1|4085.1|4089.8|4086.8|4086.4|4083.4|0
1644796500000|2022-02-13 23:55:00|4088.3|4085.3|4087.1|4084.1|4089.8|4086.8|4086.8|4083.8|0
1644796800000|2022-02-14 00:00:00|4087.3|4084.3|4090|4087|4090.2|4087.2|4087.3|4084.3|0
1644797100000|2022-02-14 00:05:00|4090.1|4087.1|4090.4|4087.4|4092|4089|4086.4|4083.4|0
1644797400000|2022-02-14 00:10:00|4090.2|4087.2|4096.8|4093.8|4096.8|4093.8|4089|4086|0
1644797700000|2022-02-14 00:15:00|4096.7|4093.7|4089.9|4087.9|4098.4|4096.4|4087.1|4085.1|1211
1644798000000|2022-02-14 00:20:00|4089.4|4087.4|4083.1|4081.1|4089.9|4087.9|4081.4|4079.4|357
1644798300000|2022-02-14 00:25:00|4082.6|4080.6|4079.9|4077.9|4083.4|4081.4|4078.6|4076.6|136
1644798600000|2022-02-14 00:30:00|4079.4|4077.4|4068.1|4066.1|4079.4|4077.4|4068.1|4066.1|251
1644798900000|2022-02-14 00:35:00|4067.9|4065.9|4074.1|4072.1|4074.4|4072.4|4067.6|4065.6|305
1644799200000|2022-02-14 00:40:00|4074.4|4072.4|4083.9|4081.9|4083.9|4081.9|4074.4|4072.4|261
1644799500000|2022-02-14 00:45:00|4084.1|4082.1|4084.1|4082.1|4086.1|4084.1|4080.6|4078.6|239
1644799800000|2022-02-14 00:50:00|4083.9|4081.9|4084.6|4082.6|4087.6|4085.6|4083.4|4081.4|168
1644800100000|2022-02-14 00:55:00|4084.9|4082.9|4085.9|4083.9|4087.9|4085.9|4084.6|4082.6|67
1644800400000|2022-02-14 01:00:00|4087.6|4085.6|4085.6|4083.6|4088.1|4086.1|4079.4|4077.4|339
1644800700000|2022-02-14 01:05:00|4085.4|4083.4|4086.1|4084.1|4089.4|4087.4|4085.4|4083.4|289
1644801000000|2022-02-14 01:10:00|4085.9|4083.9|4083.9|4081.9|4087.9|4085.9|4083.9|4081.9|168
1644801300000|2022-02-14 01:15:00|4083.6|4081.6|4084.1|4082.1|4086.9|4084.9|4082.4|4080.4|135
1644801600000|2022-02-14 01:20:00|4083.9|4081.9|4082.4|4080.4|4086.4|4084.4|4080.6|4078.6|193
1644801900000|2022-02-14 01:25:00|4081.4|4079.4|4078.6|4076.6|4084.4|4082.4|4078.4|4076.4|196
1644802200000|2022-02-14 01:30:00|4078.4|4076.4|4077.4|4075.4|4081.4|4079.4|4075.9|4073.9|346
1644802500000|2022-02-14 01:35:00|4077.6|4075.6|4074.9|4072.9|4080.6|4078.6|4074.1|4072.1|250
1644802800000|2022-02-14 01:40:00|4074.4|4072.4|4073.9|4071.9|4075.1|4073.1|4071.4|4069.4|369
1644803100000|2022-02-14 01:45:00|4074.1|4072.1|4075.4|4073.4|4077.1|4075.1|4073.1|4071.1|279
1644803400000|2022-02-14 01:50:00|4075.6|4073.6|4072.4|4070.4|4075.6|4073.6|4071.4|4069.4|290
1644803700000|2022-02-14 01:55:00|4071.9|4069.9|4073.6|4071.6|4076.4|4074.4|4069.9|4067.9|377
1644804000000|2022-02-14 02:00:00|4073.9|4071.9|4074.9|4072.9|4076.4|4074.4|4070.6|4068.6|191
1644804300000|2022-02-14 02:05:00|4075.4|4073.4|4074.4|4072.4|4077.4|4075.4|4074.4|4072.4|226
1644804600000|2022-02-14 02:10:00|4075.6|4073.6|4076.4|4074.4|4077.4|4075.4|4075.4|4073.4|171
1644804900000|2022-02-14 02:15:00|4076.9|4074.9|4073.9|4071.9|4076.9|4074.9|4071.4|4069.4|317
1644805200000|2022-02-14 02:20:00|4073.1|4071.1|4071.6|4069.6|4076.6|4074.6|4069.9|4067.9|388
1644805500000|2022-02-14 02:25:00|4071.9|4069.9|4073.4|4071.4|4073.4|4071.4|4069.4|4067.4|248
1644805800000|2022-02-14 02:30:00|4073.1|4071.1|4079.9|4077.9|4082.4|4080.4|4073.1|4071.1|442
1644806100000|2022-02-14 02:35:00|4080.1|4078.1|4077.9|4075.9|4080.4|4078.4|4076.4|4074.4|236
1644806400000|2022-02-14 02:40:00|4078.1|4076.1|4081.1|4079.1|4081.1|4079.1|4076.9|4074.9|213
1644806700000|2022-02-14 02:45:00|4080.9|4078.9|4084.4|4082.4|4085.4|4083.4|4080.9|4078.9|377
1644807000000|2022-02-14 02:50:00|4084.6|4082.6|4085.4|4083.4|4086.4|4084.4|4083.9|4081.9|144
1644807300000|2022-02-14 02:55:00|4086.1|4084.1|4080.9|4078.9|4086.9|4084.9|4080.4|4078.4|225
1644807600000|2022-02-14 03:00:00|4080.4|4078.4|4082.4|4080.4|4083.1|4081.1|4078.4|4076.4|201
1644807900000|2022-02-14 03:05:00|4082.1|4080.1|4076.4|4074.4|4082.4|4080.4|4075.9|4073.9|150
1644808200000|2022-02-14 03:10:00|4076.6|4074.6|4076.9|4074.9|4079.1|4077.1|4076.4|4074.4|129
1644808500000|2022-02-14 03:15:00|4077.1|4075.1|4086.4|4084.4|4086.4|4084.4|4077.1|4075.1|183
1644808800000|2022-02-14 03:20:00|4086.1|4084.1|4084.9|4082.9|4087.6|4085.6|4084.4|4082.4|242
1644809100000|2022-02-14 03:25:00|4084.4|4082.4|4085.6|4083.6|4086.1|4084.1|4082.9|4080.9|153
1644809400000|2022-02-14 03:30:00|4085.9|4083.9|4088.4|4086.4|4090.9|4088.9|4085.1|4083.1|308
1644809700000|2022-02-14 03:35:00|4088.9|4086.9|4089.4|4087.4|4090.4|4088.4|4087.9|4085.9|48
1644810000000|2022-02-14 03:40:00|4088.9|4086.9|4085.4|4083.4|4088.9|4086.9|4085.4|4083.4|135
1644810300000|2022-02-14 03:45:00|4085.1|4083.1|4086.4|4084.4|4087.9|4085.9|4084.1|4082.1|95
1644810600000|2022-02-14 03:50:00|4085.9|4083.9|4092.1|4090.1|4092.4|4090.4|4085.9|4083.9|186
1644810900000|2022-02-14 03:55:00|4092.4|4090.4|4092.1|4090.1|4093.4|4091.4|4090.9|4088.9|117
1644811200000|2022-02-14 04:00:00|4091.9|4089.9|4088.6|4086.6|4091.9|4089.9|4087.9|4085.9|65
1644811500000|2022-02-14 04:05:00|4088.1|4086.1|4087.4|4085.4|4090.4|4088.4|4087.4|4085.4|67
1644811800000|2022-02-14 04:10:00|4087.1|4085.1|4087.9|4085.9|4087.9|4085.9|4085.9|4083.9|104
1644812100000|2022-02-14 04:15:00|4088.4|4086.4|4088.9|4086.9|4091.4|4089.4|4088.4|4086.4|256
1644812400000|2022-02-14 04:20:00|4088.6|4086.6|4091.9|4089.9|4091.9|4089.9|4088.4|4086.4|159
1644812700000|2022-02-14 04:25:00|4091.6|4089.6|4092.1|4090.1|4092.4|4090.4|4090.9|4088.9|106
1644813000000|2022-02-14 04:30:00|4091.9|4089.9|4092.9|4090.9|4093.9|4091.9|4091.6|4089.6|147
1644813300000|2022-02-14 04:35:00|4092.4|4090.4|4091.1|4089.1|4092.4|4090.4|4088.9|4086.9|113
1644813600000|2022-02-14 04:40:00|4090.9|4088.9|4091.9|4089.9|4091.9|4089.9|4089.4|4087.4|116
1644813900000|2022-02-14 04:45:00|4091.6|4089.6|4091.6|4089.6|4091.9|4089.9|4090.6|4088.6|12
1644814200000|2022-02-14 04:50:00|4091.9|4089.9|4091.9|4089.9|4091.9|4089.9|4091.1|4089.1|3
1644814500000|2022-02-14 04:55:00|4091.6|4089.6|4091.9|4089.9|4092.4|4090.4|4091.1|4089.1|3
1644814800000|2022-02-14 05:00:00|4091.6|4089.6|4093.6|4091.6|4096.4|4094.4|4091.4|4089.4|143
1644815100000|2022-02-14 05:05:00|4093.4|4091.4|4092.9|4090.9|4093.9|4091.9|4092.4|4090.4|129
1644815400000|2022-02-14 05:10:00|4092.6|4090.6|4091.6|4089.6|4093.6|4091.6|4091.6|4089.6|62
1644815700000|2022-02-14 05:15:00|4091.9|4089.9|4092.9|4090.9|4093.6|4091.6|4091.4|4089.4|88
1644816000000|2022-02-14 05:20:00|4092.6|4090.6|4092.6|4090.6|4092.9|4090.9|4092.4|4090.4|10
1644816300000|2022-02-14 05:25:00|4092.9|4090.9|4091.6|4089.6|4094.4|4092.4|4089.9|4087.9|686
1644816600000|2022-02-14 05:30:00|4091.4|4089.4|4090.4|4088.4|4092.4|4090.4|4089.4|4087.4|26
1644816900000|2022-02-14 05:35:00|4090.6|4088.6|4089.9|4087.9|4090.9|4088.9|4088.4|4086.4|61
1644817200000|2022-02-14 05:40:00|4089.1|4087.1|4088.4|4086.4|4089.9|4087.9|4088.4|4086.4|124
1644817500000|2022-02-14 05:45:00|4088.9|4086.9|4085.6|4083.6|4089.9|4087.9|4085.6|4083.6|141
1644817800000|2022-02-14 05:50:00|4085.9|4083.9|4085.9|4083.9|4086.4|4084.4|4084.4|4082.4|126
1644818100000|2022-02-14 05:55:00|4086.1|4084.1|4084.9|4082.9|4086.9|4084.9|4084.4|4082.4|125
1644818400000|2022-02-14 06:00:00|4085.6|4083.6|4086.9|4084.9|4088.4|4086.4|4084.9|4082.9|163
1644818700000|2022-02-14 06:05:00|4087.1|4085.1|4086.9|4084.9|4087.9|4085.9|4085.1|4083.1|65
1644819000000|2022-02-14 06:10:00|4086.4|4084.4|4087.9|4085.9|4088.6|4086.6|4086.4|4084.4|60
1644819300000|2022-02-14 06:15:00|4087.6|4085.6|4086.4|4084.4|4089.4|4087.4|4085.9|4083.9|230
1644819600000|2022-02-14 06:20:00|4086.6|4084.6|4086.6|4084.6|4088.9|4086.9|4084.9|4082.9|150
1644819900000|2022-02-14 06:25:00|4087.4|4085.4|4088.1|4086.1|4089.4|4087.4|4086.9|4084.9|320
1644820200000|2022-02-14 06:30:00|4088.4|4086.4|4083.6|4081.6|4088.4|4086.4|4082.9|4080.9|217
1644820500000|2022-02-14 06:35:00|4083.4|4081.4|4080.1|4078.1|4083.4|4081.4|4080.1|4078.1|149
1644820800000|2022-02-14 06:40:00|4080.4|4078.4|4071.9|4069.9|4080.4|4078.4|4071.9|4069.9|773
1644821100000|2022-02-14 06:45:00|4072.4|4070.4|4078.4|4076.4|4078.6|4076.6|4070.9|4068.9|636
1644821400000|2022-02-14 06:50:00|4078.9|4076.9|4076.4|4074.4|4079.1|4077.1|4073.9|4071.9|783
1644821700000|2022-02-14 06:55:00|4076.9|4074.9|4081.6|4079.6|4081.9|4079.9|4076.1|4074.1|492
1644822000000|2022-02-14 07:00:00|4081.35|4079.85|4066.65|4065.15|4081.35|4079.85|4061.35|4059.85|3379
1644822300000|2022-02-14 07:05:00|4067.15|4065.65|4065.15|4063.65|4067.65|4066.15|4058.65|4057.15|2973
1644822600000|2022-02-14 07:10:00|4065.35|4063.85|4069.65|4068.15|4069.65|4068.15|4061.65|4060.15|1453
1644822900000|2022-02-14 07:15:00|4070.15|4068.65|4072.85|4071.35|4077.35|4075.85|4069.65|4068.15|1718
1644823200000|2022-02-14 07:20:00|4073.35|4071.85|4067.85|4066.35|4073.85|4072.35|4065.85|4064.35|1685
1644823500000|2022-02-14 07:25:00|4067.65|4066.15|4068.35|4066.85|4071.65|4070.15|4065.65|4064.15|1521
1644823800000|2022-02-14 07:30:00|4068.15|4066.65|4071.35|4069.85|4072.15|4070.65|4066.15|4064.65|1969
1644824100000|2022-02-14 07:35:00|4071.15|4069.65|4070.85|4069.35|4076.15|4074.65|4069.15|4067.65|2094
1644824400000|2022-02-14 07:40:00|4070.65|4069.15|4073.15|4071.65|4073.15|4071.65|4069.15|4067.65|1643
1644824700000|2022-02-14 07:45:00|4072.65|4071.15|4070.15|4068.65|4073.15|4071.65|4067.35|4065.85|1822
1644825000000|2022-02-14 07:50:00|4070.65|4069.15|4084.65|4083.15|4085.65|4084.15|4069.65|4068.15|4086
1644825300000|2022-02-14 07:55:00|4084.15|4082.65|4075.65|4074.15|4090.65|4089.15|4075.15|4073.65|5308
1644825600000|2022-02-14 08:00:00|4073.15|4071.65|4054.15|4052.65|4073.65|4072.15|4052.65|4051.15|28667
1644825900000|2022-02-14 08:05:00|4054.65|4053.15|4063.15|4061.65|4066.15|4064.65|4047.15|4045.65|24829
1644826200000|2022-02-14 08:10:00|4062.65|4061.15|4050.15|4048.65|4063.65|4062.15|4039.65|4038.15|23983
1644826500000|2022-02-14 08:15:00|4049.65|4048.15|4042.65|4041.15|4052.15|4050.65|4038.15|4036.65|11395
1644826800000|2022-02-14 08:20:00|4042.35|4040.85|4023.15|4021.65|4042.35|4040.85|4018.15|4016.65|22706
1644827100000|2022-02-14 08:25:00|4022.65|4021.15|4019.85|4018.35|4026.15|4024.65|4014.15|4012.65|20125
1644827400000|2022-02-14 08:30:00|4020.15|4018.65|4019.65|4018.15|4033.15|4031.65|4019.65|4018.15|17738
1644827700000|2022-02-14 08:35:00|4019.85|4018.35|4013.65|4012.15|4026.15|4024.65|4012.65|4011.15|16933
1644828000000|2022-02-14 08:40:00|4013.98|4012.48|4030.48|4028.98|4031.68|4030.18|4013.98|4012.48|12417
1644828300000|2022-02-14 08:45:00|4029.98|4028.48|4018.48|4016.98|4031.98|4030.48|4017.48|4015.98|11814
1644828600000|2022-02-14 08:50:00|4018.18|4016.68|4012.48|4010.98|4025.98|4024.48|4011.98|4010.48|11926
1644828900000|2022-02-14 08:55:00|4012.98|4011.48|4012.98|4011.48|4018.98|4017.48|4011.48|4009.98|9373
1644829200000|2022-02-14 09:00:00|4011.98|4010.48|4012.98|4011.48|4018.48|4016.98|4007.48|4005.98|12747
1644829500000|2022-02-14 09:05:00|4012.48|4010.98|4015.98|4014.48|4018.68|4017.18|4008.48|4006.98|8587
1644829800000|2022-02-14 09:10:00|4015.48|4013.98|4013.98|4012.48|4015.98|4014.48|4007.48|4005.98|11324
1644830100000|2022-02-14 09:15:00|4014.48|4012.98|4028.98|4027.48|4032.48|4030.98|4013.98|4012.48|16036
1644830400000|2022-02-14 09:20:00|4028.18|4026.68|4034.98|4033.48|4035.98|4034.48|4027.48|4025.98|9580
1644830700000|2022-02-14 09:25:00|4035.48|4033.98|4035.48|4033.98|4039.48|4037.98|4032.48|4030.98|9227
1644831000000|2022-02-14 09:30:00|4035.68|4034.18|4029.98|4028.48|4039.48|4037.98|4026.48|4024.98|14756
1644831300000|2022-02-14 09:35:00|4029.68|4028.18|4020.68|4019.18|4032.48|4030.98|4017.98|4016.48|12056
1644831600000|2022-02-14 09:40:00|4020.48|4018.98|4011.48|4009.98|4021.98|4020.48|4010.98|4009.48|6639
1644831900000|2022-02-14 09:45:00|4011.68|4010.18|4012.48|4010.98|4017.98|4016.48|4011.48|4009.98|8127
1644832200000|2022-02-14 09:50:00|4012.68|4011.18|4011.48|4009.98|4015.48|4013.98|4009.48|4007.98|6776
1644832500000|2022-02-14 09:55:00|4012.48|4010.98|4010.98|4009.48|4012.98|4011.48|4007.98|4006.48|10118
1644832800000|2022-02-14 10:00:00|4010.48|4008.98|4015.98|4014.48|4016.48|4014.98|4003.48|4001.98|7386
1644833100000|2022-02-14 10:05:00|4015.68|4014.18|4024.48|4022.98|4024.98|4023.48|4014.48|4012.98|9242
1644833400000|2022-02-14 10:10:00|4024.18|4022.68|4028.98|4027.48|4028.98|4027.48|4021.18|4019.68|6353
1644833700000|2022-02-14 10:15:00|4028.48|4026.98|4022.98|4021.48|4030.48|4028.98|4020.48|4018.98|5714
1644834000000|2022-02-14 10:20:00|4023.48|4021.98|4028.48|4026.98|4030.48|4028.98|4019.98|4018.48|9619
1644834300000|2022-02-14 10:25:00|4028.98|4027.48|4023.98|4022.48|4028.98|4027.48|4021.48|4019.98|5962
1644834600000|2022-02-14 10:30:00|4024.18|4022.68|4019.48|4017.98|4025.98|4024.48|4018.18|4016.68|5860
1644834900000|2022-02-14 10:35:00|4020.48|4018.98|4028.98|4027.48|4030.48|4028.98|4018.98|4017.48|8135
1644835200000|2022-02-14 10:40:00|4028.68|4027.18|4025.48|4023.98|4032.98|4031.48|4023.98|4022.48|7252
1644835500000|2022-02-14 10:45:00|4025.68|4024.18|4037.98|4036.48|4038.48|4036.98|4025.48|4023.98|8985
1644835800000|2022-02-14 10:50:00|4037.48|4035.98|4029.98|4028.48|4040.68|4039.18|4029.48|4027.98|7700
1644836100000|2022-02-14 10:55:00|4029.48|4027.98|4021.98|4020.48|4030.48|4028.98|4021.98|4020.48|5152
1644836400000|2022-02-14 11:00:00|4021.68|4020.18|4020.48|4018.98|4023.48|4021.98|4017.98|4016.48|6650
1644836700000|2022-02-14 11:05:00|4019.98|4018.48|4021.98|4020.48|4021.98|4020.48|4017.48|4015.98|3507
1644837000000|2022-02-14 11:10:00|4022.18|4020.68|4014.48|4012.98|4024.48|4022.98|4013.98|4012.48|8858
1644837300000|2022-02-14 11:15:00|4014.98|4013.48|4010.98|4009.48|4017.98|4016.48|4010.98|4009.48|9886
1644837600000|2022-02-14 11:20:00|4011.48|4009.98|4010.48|4008.98|4015.98|4014.48|4009.48|4007.98|10770
1644837900000|2022-02-14 11:25:00|4010.68|4009.18|4015.48|4013.98|4019.48|4017.98|4008.98|4007.48|11634
1644838200000|2022-02-14 11:30:00|4015.98|4014.48|4009.48|4007.98|4016.98|4015.48|4007.48|4005.98|14169
1644838500000|2022-02-14 11:35:00|4009.98|4008.48|4015.48|4013.98|4016.48|4014.98|4009.48|4007.98|8064
1644838800000|2022-02-14 11:40:00|4014.48|4012.98|4020.48|4018.98|4020.98|4019.48|4013.48|4011.98|4841
1644839100000|2022-02-14 11:45:00|4019.98|4018.48|4018.98|4017.48|4019.98|4018.48|4014.98|4013.48|5209
1644839400000|2022-02-14 11:50:00|4018.48|4016.98|4020.98|4019.48|4024.48|4022.98|4017.98|4016.48|5663
1644839700000|2022-02-14 11:55:00|4021.18|4019.68|4013.98|4012.48|4022.48|4020.98|4010.68|4009.18|13398
1644840000000|2022-02-14 12:00:00|4014.48|4012.98|4010.48|4008.98|4016.98|4015.48|4008.48|4006.98|8380
1644840300000|2022-02-14 12:05:00|4009.98|4008.48|4009.18|4007.68|4013.48|4011.98|4008.48|4006.98|5660
1644840600000|2022-02-14 12:10:00|4008.98|4007.48|4005.98|4004.48|4010.98|4009.48|4003.18|4001.68|8338
1644840900000|2022-02-14 12:15:00|4005.48|4003.98|4007.98|4006.48|4008.98|4007.48|4003.68|4002.18|3995
1644841200000|2022-02-14 12:20:00|4007.48|4005.98|4008.98|4007.48|4011.98|4010.48|4005.98|4004.48|3703
1644841500000|2022-02-14 12:25:00|4009.48|4007.98|4014.98|4013.48|4015.48|4013.98|4007.48|4005.98|11731
1644841800000|2022-02-14 12:30:00|4015.98|4014.48|4018.48|4016.98|4023.48|4021.98|4014.98|4013.48|8647
1644842100000|2022-02-14 12:35:00|4017.98|4016.48|4045.48|4043.98|4050.18|4048.68|4016.98|4015.48|22381
1644842400000|2022-02-14 12:40:00|4044.67|4043.17|4061.17|4059.67|4062.17|4060.67|4044.67|4043.17|26295
1644842700000|2022-02-14 12:45:00|4061.67|4060.17|4060.67|4059.17|4077.67|4076.17|4060.17|4058.67|23671
1644843000000|2022-02-14 12:50:00|4060.17|4058.67|4055.67|4054.17|4066.17|4064.67|4052.67|4051.17|12692
1644843300000|2022-02-14 12:55:00|4056.37|4054.87|4061.37|4059.87|4064.17|4062.67|4056.17|4054.67|9069
1644843600000|2022-02-14 13:00:00|4061.67|4060.17|4063.37|4061.87|4073.67|4072.17|4061.67|4060.17|11661
1644843900000|2022-02-14 13:05:00|4063.17|4061.67|4071.17|4069.67|4073.67|4072.17|4063.17|4061.67|5996
1644844200000|2022-02-14 13:10:00|4070.67|4069.17|4060.67|4059.17|4072.67|4071.17|4060.67|4059.17|8547
1644844500000|2022-02-14 13:15:00|4061.17|4059.67|4060.37|4058.87|4063.67|4062.17|4057.17|4055.67|6511
1644844800000|2022-02-14 13:20:00|4060.17|4058.67|4068.67|4067.17|4073.37|4071.87|4058.87|4057.37|6854
1644845100000|2022-02-14 13:25:00|4068.17|4066.67|4071.17|4069.67|4072.17|4070.67|4065.17|4063.67|4335
1644845400000|2022-02-14 13:30:00|4070.87|4069.37|4063.67|4062.17|4071.67|4070.17|4062.87|4061.37|6586
1644845700000|2022-02-14 13:35:00|4064.17|4062.67|4068.17|4066.67|4068.67|4067.17|4062.17|4060.67|6692
1644846000000|2022-02-14 13:40:00|4067.67|4066.17|4055.37|4053.87|4069.67|4068.17|4055.17|4053.67|6817
1644846300000|2022-02-14 13:45:00|4055.67|4054.17|4055.17|4053.67|4059.67|4058.17|4053.87|4052.37|3891
1644846600000|2022-02-14 13:50:00|4055.67|4054.17|4061.67|4060.17|4062.17|4060.67|4055.67|4054.17|5427
1644846900000|2022-02-14 13:55:00|4062.17|4060.67|4054.67|4053.17|4066.17|4064.67|4054.17|4052.67|5453
1644847200000|2022-02-14 14:00:00|4054.87|4053.37|4056.87|4055.37|4057.37|4055.87|4052.17|4050.67|3924
1644847500000|2022-02-14 14:05:00|4056.67|4055.17|4060.67|4059.17|4061.17|4059.67|4056.17|4054.67|3719
1644847800000|2022-02-14 14:10:00|4061.17|4059.67|4070.17|4068.67|4070.17|4068.67|4060.87|4059.37|5907
1644848100000|2022-02-14 14:15:00|4070.37|4068.87|4064.17|4062.67|4070.67|4069.17|4062.67|4061.17|6789
1644848400000|2022-02-14 14:20:00|4064.67|4063.17|4064.67|4063.17|4065.67|4064.17|4061.67|4060.17|2810
1644848700000|2022-02-14 14:25:00|4063.67|4062.17|4061.67|4060.17|4064.17|4062.67|4060.67|4059.17|3165
1644849000000|2022-02-14 14:30:00|4062.17|4060.67|4054.67|4053.17|4066.67|4065.17|4046.17|4044.67|10791
1644849300000|2022-02-14 14:35:00|4054.87|4053.37|4052.17|4050.67|4057.37|4055.87|4050.17|4048.67|6497
1644849600000|2022-02-14 14:40:00|4051.87|4050.37|4052.67|4051.17|4062.67|4061.17|4050.67|4049.17|6212
1644849900000|2022-02-14 14:45:00|4052.37|4050.87|4057.17|4055.67|4058.87|4057.37|4045.17|4043.67|7437
1644850200000|2022-02-14 14:50:00|4056.17|4054.67|4066.87|4065.37|4067.67|4066.17|4056.17|4054.67|5826
1644850500000|2022-02-14 14:55:00|4067.17|4065.67|4052.67|4051.17|4067.87|4066.37|4050.17|4048.67|7315
1644850800000|2022-02-14 15:00:00|4052.17|4050.67|4042.67|4041.17|4052.67|4051.17|4039.67|4038.17|10693
1644851100000|2022-02-14 15:05:00|4043.17|4041.67|4051.67|4050.17|4051.67|4050.17|4041.67|4040.17|6051
1644851400000|2022-02-14 15:10:00|4052.39|4050.89|4054.89|4053.39|4065.89|4064.39|4050.89|4049.39|7683
1644851700000|2022-02-14 15:15:00|4055.39|4053.89|4050.39|4048.89|4058.39|4056.89|4040.89|4039.39|12328
1644852000000|2022-02-14 15:20:00|4049.89|4048.39|4054.89|4053.39|4056.09|4054.59|4043.09|4041.59|7595
1644852300000|2022-02-14 15:25:00|4054.39|4052.89|4051.59|4050.09|4057.39|4055.89|4047.89|4046.39|9287
1644852600000|2022-02-14 15:30:00|4051.89|4050.39|4046.39|4044.89|4056.09|4054.59|4041.39|4039.89|6048
1644852900000|2022-02-14 15:35:00|4045.89|4044.39|4049.09|4047.59|4049.89|4048.39|4044.09|4042.59|7592
1644853200000|2022-02-14 15:40:00|4048.89|4047.39|4051.89|4050.39|4055.89|4054.39|4046.89|4045.39|17326
1644853500000|2022-02-14 15:45:00|4051.39|4049.89|4053.59|4052.09|4055.89|4054.39|4049.39|4047.89|6310
1644853800000|2022-02-14 15:50:00|4053.89|4052.39|4049.39|4047.89|4055.39|4053.89|4044.89|4043.39|17124
1644854100000|2022-02-14 15:55:00|4049.09|4047.59|4046.39|4044.89|4054.39|4052.89|4042.89|4041.39|9490
1644854400000|2022-02-14 16:00:00|4046.89|4045.39|4049.39|4047.89|4050.89|4049.39|4041.89|4040.39|14039
1644854700000|2022-02-14 16:05:00|4048.89|4047.39|4050.89|4049.39|4053.89|4052.39|4044.39|4042.89|10320
1644855000000|2022-02-14 16:10:00|4051.39|4049.89|4048.39|4046.89|4052.89|4051.39|4045.89|4044.39|13962
1644855300000|2022-02-14 16:15:00|4048.59|4047.09|4057.89|4056.39|4058.89|4057.39|4047.89|4046.39|11702
1644855600000|2022-02-14 16:20:00|4057.39|4055.89|4060.39|4058.89|4062.39|4060.89|4057.39|4055.89|13868
1644855900000|2022-02-14 16:25:00|4059.89|4058.39|4057.89|4056.39|4063.89|4062.39|4057.39|4055.89|28960
1644856200000|2022-02-14 16:30:00|4057.39|4055.89|4064.89|4063.39|4068.39|4066.89|4056.39|4054.89|62487
1644856500000|2022-02-14 16:35:00|4064.09|4062.59|4068.89|4067.39|4073.09|4071.59|4064.09|4062.59|25130
1644856800000|2022-02-14 16:40:00|4068.39|4066.89|4068.89|4067.39|4070.39|4068.89|4067.39|4065.89|7901
1644857100000|2022-02-14 16:45:00|4069.39|4067.89|4070.89|4069.39|4072.39|4070.89|4067.89|4066.39|7234
1644857400000|2022-02-14 16:50:00|4071.39|4069.89|4061.39|4059.89|4071.89|4070.39|4061.39|4059.89|6336
1644857700000|2022-02-14 16:55:00|4061.89|4060.39|4065.09|4063.59|4066.39|4064.89|4060.89|4059.39|3931
1644858000000|2022-02-14 17:00:00|4065.39|4063.89|4066.39|4064.89|4067.89|4066.39|4061.39|4059.89|4982
1644858300000|2022-02-14 17:05:00|4066.89|4065.39|4060.89|4059.39|4066.89|4065.39|4060.09|4058.59|1715
1644858600000|2022-02-14 17:10:00|4061.39|4059.89|4061.89|4060.39|4063.39|4061.89|4059.39|4057.89|1682
1644858900000|2022-02-14 17:15:00|4062.39|4060.89|4060.39|4058.89|4064.89|4063.39|4059.89|4058.39|2020
1644859200000|2022-02-14 17:20:00|4060.09|4058.59|4063.39|4061.89|4063.89|4062.39|4060.09|4058.59|2070
1644859500000|2022-02-14 17:25:00|4063.89|4062.39|4066.89|4065.39|4067.09|4065.59|4062.39|4060.89|1105
1644859800000|2022-02-14 17:30:00|4067.09|4065.59|4068.39|4066.89|4070.89|4069.39|4066.59|4065.09|1204
1644860100000|2022-02-14 17:35:00|4068.59|4067.09|4066.89|4065.39|4069.39|4067.89|4064.89|4063.39|624
1644860400000|2022-02-14 17:40:00|4067.09|4065.59|4068.39|4066.89|4069.89|4068.39|4066.39|4064.89|1294
1644860700000|2022-02-14 17:45:00|4068.09|4066.59|4070.09|4068.59|4070.39|4068.89|4066.09|4064.59|1017
1644861000000|2022-02-14 17:50:00|4069.89|4068.39|4069.59|4068.09|4070.39|4068.89|4067.89|4066.39|824
1644861300000|2022-02-14 17:55:00|4069.39|4067.89|4067.39|4065.89|4069.59|4068.09|4065.89|4064.39|1123
1644861600000|2022-02-14 18:00:00|4067.89|4066.39|4069.39|4067.89|4069.39|4067.89|4065.89|4064.39|911
1644861900000|2022-02-14 18:05:00|4069.89|4068.39|4070.39|4068.89|4072.89|4071.39|4069.89|4068.39|1332
1644862200000|2022-02-14 18:10:00|4070.89|4069.39|4067.89|4066.39|4071.59|4070.09|4066.89|4065.39|587
1644862500000|2022-02-14 18:15:00|4068.39|4066.89|4069.89|4068.39|4070.39|4068.89|4067.39|4065.89|683
1644862800000|2022-02-14 18:20:00|4070.39|4068.89|4061.09|4059.59|4070.39|4068.89|4060.09|4058.59|859
1644863100000|2022-02-14 18:25:00|4061.39|4059.89|4062.89|4061.39|4063.89|4062.39|4060.09|4058.59|543
1644863400000|2022-02-14 18:30:00|4062.59|4061.09|4059.89|4058.39|4063.39|4061.89|4056.89|4055.39|778
1644863700000|2022-02-14 18:35:00|4059.39|4057.89|4058.89|4057.39|4061.89|4060.39|4057.89|4056.39|523
1644864000000|2022-02-14 18:40:00|4059.09|4057.59|4058.39|4056.89|4059.89|4058.39|4055.89|4054.39|758
1644864300000|2022-02-14 18:45:00|4058.09|4056.59|4051.89|4050.39|4059.89|4058.39|4051.39|4049.89|907
1644864600000|2022-02-14 18:50:00|4052.39|4050.89|4031.39|4029.89|4052.39|4050.89|4030.59|4029.09|7240
1644864900000|2022-02-14 18:55:00|4030.89|4029.39|4028.89|4027.39|4037.89|4036.39|4024.39|4022.89|4812
1644865200000|2022-02-14 19:00:00|4029.89|4028.39|4025.89|4024.39|4032.09|4030.59|4023.59|4022.09|3026
1644865500000|2022-02-14 19:05:00|4026.39|4024.89|4024.59|4023.09|4028.89|4027.39|4016.39|4014.89|5198
1644865800000|2022-02-14 19:10:00|4024.39|4022.89|4027.39|4025.89|4029.89|4028.39|4020.89|4019.39|1468
1644866100000|2022-02-14 19:15:00|4027.09|4025.59|4024.39|4022.89|4027.89|4026.39|4021.39|4019.89|2052
1644866400000|2022-02-14 19:20:00|4024.59|4023.09|4027.89|4026.39|4031.39|4029.89|4024.39|4022.89|1315
1644866700000|2022-02-14 19:25:00|4027.59|4026.09|4036.59|4035.09|4046.39|4044.89|4024.89|4023.39|5106
1644867000000|2022-02-14 19:30:00|4036.89|4035.39|4044.39|4042.89|4044.89|4043.39|4033.39|4031.89|2750
1644867300000|2022-02-14 19:35:00|4044.09|4042.59|4040.39|4038.89|4045.39|4043.89|4037.09|4035.59|1342
1644867600000|2022-02-14 19:40:00|4040.09|4038.59|4041.89|4040.39|4045.89|4044.39|4038.89|4037.39|1037
1644867900000|2022-02-14 19:45:00|4042.09|4040.59|4038.89|4037.39|4044.89|4043.39|4037.39|4035.89|711
1644868200000|2022-02-14 19:50:00|4039.09|4037.59|4044.89|4043.39|4050.59|4049.09|4038.59|4037.09|1234
1644868500000|2022-02-14 19:55:00|4045.39|4043.89|4047.89|4046.39|4048.39|4046.89|4042.89|4041.39|698
1644868800000|2022-02-14 20:00:00|4047.59|4046.09|4046.59|4045.09|4049.89|4048.39|4043.89|4042.39|771
1644869100000|2022-02-14 20:05:00|4046.39|4044.89|4046.89|4045.39|4048.39|4046.89|4038.59|4037.09|935
1644869400000|2022-02-14 20:10:00|4046.39|4044.89|4050.09|4048.59|4050.89|4049.39|4042.09|4040.59|571
1644869700000|2022-02-14 20:15:00|4050.39|4048.89|4042.39|4040.89|4051.39|4049.89|4042.39|4040.89|825
1644870000000|2022-02-14 20:20:00|4042.59|4041.09|4051.59|4050.09|4054.89|4053.39|4040.39|4038.89|1345
1644870300000|2022-02-14 20:25:00|4051.39|4049.89|4049.09|4047.59|4052.59|4051.09|4048.09|4046.59|832
1644870600000|2022-02-14 20:30:00|4049.59|4048.09|4057.39|4055.89|4057.89|4056.39|4048.89|4047.39|1614
1644870900000|2022-02-14 20:35:00|4057.09|4055.59|4054.39|4052.89|4058.39|4056.89|4053.39|4051.89|1616
1644871200000|2022-02-14 20:40:00|4054.59|4053.09|4057.89|4056.39|4058.39|4056.89|4051.39|4049.89|767
1644871500000|2022-02-14 20:45:00|4058.09|4056.59|4058.39|4056.89|4062.89|4061.39|4049.89|4048.39|1982
1644871800000|2022-02-14 20:50:00|4057.89|4056.39|4054.59|4053.09|4059.39|4057.89|4051.59|4050.09|2228
1644872100000|2022-02-14 20:55:00|4054.39|4052.89|4059.39|4057.89|4062.59|4061.09|4053.39|4051.89|3237
1644872400000|2022-02-14 21:00:00|4062.14|4059.14|4064.44|4061.44|4065.04|4062.04|4060.94|4057.94|27813
1644872700000|2022-02-14 21:05:00|4064.64|4061.64|4062.74|4059.74|4066.14|4063.14|4062.54|4059.54|0
1644873000000|2022-02-14 21:10:00|4063.04|4060.04|4064.04|4061.04|4064.24|4061.24|4061.74|4058.74|0
1644873300000|2022-02-14 21:15:00|4064.44|4061.44|4064.04|4061.04|4065.74|4062.74|4063.94|4060.94|0
1644873600000|2022-02-14 21:20:00|4064.24|4061.24|4064.34|4061.34|4064.64|4061.64|4063.64|4060.64|0
1644873900000|2022-02-14 21:25:00|4064.64|4061.64|4064.84|4061.84|4065.04|4062.04|4064.24|4061.24|0
1644874200000|2022-02-14 21:30:00|4064.94|4061.94|4065.34|4062.34|4065.74|4062.74|4064.24|4061.24|0
1644874500000|2022-02-14 21:35:00|4065.24|4062.24|4064.44|4061.44|4065.44|4062.44|4064.24|4061.24|0
1644874800000|2022-02-14 21:40:00|4064.34|4061.34|4062.74|4059.74|4064.64|4061.64|4062.34|4059.34|0
1644875100000|2022-02-14 21:45:00|4063.14|4060.14|4061.74|4058.74|4063.84|4060.84|4061.74|4058.74|0
1644875400000|2022-02-14 21:50:00|4061.64|4058.64|4062.14|4059.14|4062.54|4059.54|4061.54|4058.54|0
1644875700000|2022-02-14 21:55:00|4062.04|4059.04|4062.44|4059.44|4062.54|4059.54|4061.54|4058.54|0
1644876000000|2022-02-14 22:00:00|4062.54|4059.54|4063.34|4060.34|4063.44|4060.44|4062.44|4059.44|0
1644876300000|2022-02-14 22:05:00|4063.44|4060.44|4062.94|4059.94|4063.64|4060.64|4062.64|4059.64|0
1644876600000|2022-02-14 22:10:00|4062.54|4059.54|4062.74|4059.74|4063.04|4060.04|4062.54|4059.54|0
1644876900000|2022-02-14 22:15:00|4062.94|4059.94|4063.24|4060.24|4063.34|4060.34|4062.94|4059.94|0
1644877200000|2022-02-14 22:20:00|4063.04|4060.04|4063.24|4060.24|4063.34|4060.34|4063.04|4060.04|0
1644877500000|2022-02-14 22:25:00|4063.14|4060.14|4063.24|4060.24|4063.24|4060.24|4062.74|4059.74|0
1644877800000|2022-02-14 22:30:00|4063.14|4060.14|4063.14|4060.14|4063.14|4060.14|4063.14|4060.14|0
1644878400000|2022-02-14 22:40:00|4063.04|4060.04|4063.14|4060.14|4063.24|4060.24|4062.94|4059.94|0
1644879300000|2022-02-14 22:55:00|4063.24|4060.24|4063.14|4060.14|4063.34|4060.34|4063.04|4060.04|0
1644879600000|2022-02-14 23:00:00|4061.44|4058.44|4064.64|4061.64|4064.84|4061.84|4061.44|4058.44|0
1644879900000|2022-02-14 23:05:00|4064.74|4061.74|4067.34|4064.34|4067.54|4064.54|4064.74|4061.74|0
1644880200000|2022-02-14 23:10:00|4067.54|4064.54|4067.74|4064.74|4068.14|4065.14|4067.14|4064.14|0
1644880500000|2022-02-14 23:15:00|4067.94|4064.94|4067.54|4064.54|4068.04|4065.04|4066.94|4063.94|0
1644880800000|2022-02-14 23:20:00|4067.74|4064.74|4068.64|4065.64|4068.84|4065.84|4067.34|4064.34|0
1644881100000|2022-02-14 23:25:00|4068.44|4065.44|4068.14|4065.14|4068.44|4065.44|4067.34|4064.34|0
1644881400000|2022-02-14 23:30:00|4068.04|4065.04|4068.44|4065.44|4069.64|4066.64|4067.94|4064.94|0
1644881700000|2022-02-14 23:35:00|4068.14|4065.14|4069.14|4066.14|4069.24|4066.24|4067.74|4064.74|0
1644882000000|2022-02-14 23:40:00|4069.24|4066.24|4068.94|4065.94|4069.44|4066.44|4068.64|4065.64|0
1644882300000|2022-02-14 23:45:00|4068.84|4065.84|4068.44|4065.44|4068.94|4065.94|4068.44|4065.44|0
1644882600000|2022-02-14 23:50:00|4068.54|4065.54|4069.24|4066.24|4069.64|4066.64|4068.44|4065.44|0
1644882900000|2022-02-14 23:55:00|4069.34|4066.34|4069.64|4066.64|4069.64|4066.64|4068.64|4065.64|0
1644883200000|2022-02-15 00:00:00|4070.04|4067.04|4068.14|4065.14|4071.14|4068.14|4067.74|4064.74|0
1644883500000|2022-02-15 00:05:00|4068.24|4065.24|4070.84|4067.84|4070.84|4067.84|4067.84|4064.84|0
1644883800000|2022-02-15 00:10:00|4070.64|4067.64|4061.44|4058.44|4070.84|4067.84|4061.34|4058.34|0
1644884100000|2022-02-15 00:15:00|4061.34|4058.34|4057.14|4055.14|4061.84|4059.84|4055.34|4053.34|246
1644884400000|2022-02-15 00:20:00|4056.64|4054.64|4054.64|4052.64|4057.14|4055.14|4052.34|4050.34|105
1644884700000|2022-02-15 00:25:00|4055.14|4053.14|4056.14|4054.14|4057.14|4055.14|4054.64|4052.64|59
1644885000000|2022-02-15 00:30:00|4054.64|4052.64|4052.14|4050.14|4054.64|4052.64|4050.64|4048.64|122
1644885300000|2022-02-15 00:35:00|4051.84|4049.84|4053.14|4051.14|4053.34|4051.34|4051.14|4049.14|45
1644885600000|2022-02-15 00:40:00|4052.34|4050.34|4053.34|4051.34|4054.64|4052.64|4052.14|4050.14|60
1644885900000|2022-02-15 00:45:00|4053.64|4051.64|4059.14|4057.14|4059.64|4057.64|4053.64|4051.64|100
1644886200000|2022-02-15 00:50:00|4058.84|4056.84|4056.64|4054.64|4059.14|4057.14|4056.14|4054.14|46
1644886500000|2022-02-15 00:55:00|4056.84|4054.84|4059.64|4057.64|4061.14|4059.14|4055.84|4053.84|99
1644886800000|2022-02-15 01:00:00|4060.14|4058.14|4056.84|4054.84|4061.14|4059.14|4056.64|4054.64|112
1644887100000|2022-02-15 01:05:00|4056.64|4054.64|4055.84|4053.84|4057.64|4055.64|4054.14|4052.14|122
1644887400000|2022-02-15 01:10:00|4055.64|4053.64|4060.14|4058.14|4060.14|4058.14|4055.64|4053.64|47
1644887700000|2022-02-15 01:15:00|4061.14|4059.14|4058.14|4056.14|4061.64|4059.64|4057.34|4055.34|203
1644888000000|2022-02-15 01:20:00|4058.34|4056.34|4062.84|4060.84|4063.84|4061.84|4057.84|4055.84|215
1644888300000|2022-02-15 01:25:00|4063.14|4061.14|4062.64|4060.64|4064.14|4062.14|4061.14|4059.14|111
1644888600000|2022-02-15 01:30:00|4062.14|4060.14|4052.34|4050.34|4062.84|4060.84|4050.84|4048.84|350
1644888900000|2022-02-15 01:35:00|4052.14|4050.14|4059.34|4057.34|4062.14|4060.14|4051.84|4049.84|186
1644889200000|2022-02-15 01:40:00|4059.14|4057.14|4058.64|4056.64|4060.64|4058.64|4055.14|4053.14|317
1644889500000|2022-02-15 01:45:00|4058.84|4056.84|4060.34|4058.34|4062.34|4060.34|4057.84|4055.84|118
1644889800000|2022-02-15 01:50:00|4060.14|4058.14|4060.64|4058.64|4063.14|4061.14|4058.34|4056.34|71
1644890100000|2022-02-15 01:55:00|4060.34|4058.34|4062.84|4060.84|4063.64|4061.64|4059.64|4057.64|53
1644890400000|2022-02-15 02:00:00|4062.64|4060.64|4062.14|4060.14|4063.64|4061.64|4060.64|4058.64|143
1644890700000|2022-02-15 02:05:00|4062.84|4060.84|4066.14|4064.14|4066.64|4064.64|4062.64|4060.64|151
1644891000000|2022-02-15 02:10:00|4066.64|4064.64|4066.64|4064.64|4067.34|4065.34|4065.14|4063.14|101
1644891300000|2022-02-15 02:15:00|4066.14|4064.14|4067.34|4065.34|4067.64|4065.64|4065.14|4063.14|66
1644891600000|2022-02-15 02:20:00|4067.64|4065.64|4068.34|4066.34|4068.34|4066.34|4066.14|4064.14|59
1644891900000|2022-02-15 02:25:00|4068.14|4066.14|4070.14|4068.14|4070.84|4068.84|4067.34|4065.34|142
1644892200000|2022-02-15 02:30:00|4070.64|4068.64|4070.64|4068.64|4074.14|4072.14|4070.34|4068.34|576
1644892500000|2022-02-15 02:35:00|4071.14|4069.14|4069.64|4067.64|4071.64|4069.64|4069.64|4067.64|52
1644892800000|2022-02-15 02:40:00|4068.64|4066.64|4071.64|4069.64|4071.64|4069.64|4068.14|4066.14|101
1644893100000|2022-02-15 02:45:00|4071.84|4069.84|4071.64|4069.64|4073.14|4071.14|4071.34|4069.34|66
1644893400000|2022-02-15 02:50:00|4072.14|4070.14|4071.34|4069.34|4072.84|4070.84|4070.14|4068.14|109
1644893700000|2022-02-15 02:55:00|4071.64|4069.64|4072.64|4070.64|4072.84|4070.84|4070.34|4068.34|56
1644894000000|2022-02-15 03:00:00|4072.34|4070.34|4071.64|4069.64|4072.84|4070.84|4071.14|4069.14|46
1644894300000|2022-02-15 03:05:00|4071.84|4069.84|4072.64|4070.64|4072.64|4070.64|4071.64|4069.64|22
1644894600000|2022-02-15 03:10:00|4072.34|4070.34|4070.14|4068.14|4072.64|4070.64|4068.84|4066.84|33
1644894900000|2022-02-15 03:15:00|4069.84|4067.84|4069.14|4067.14|4071.14|4069.14|4069.14|4067.14|53
1644895200000|2022-02-15 03:20:00|4069.34|4067.34|4070.64|4068.64|4071.64|4069.64|4069.14|4067.14|87
1644895500000|2022-02-15 03:25:00|4070.84|4068.84|4068.64|4066.64|4072.14|4070.14|4068.34|4066.34|80
1644895800000|2022-02-15 03:30:00|4068.34|4066.34|4063.84|4061.84|4068.34|4066.34|4063.64|4061.64|230
1644896100000|2022-02-15 03:35:00|4063.64|4061.64|4063.14|4061.14|4064.34|4062.34|4060.64|4058.64|391
1644896400000|2022-02-15 03:40:00|4063.64|4061.64|4066.84|4064.84|4066.84|4064.84|4063.14|4061.14|84
1644896700000|2022-02-15 03:45:00|4066.64|4064.64|4062.64|4060.64|4066.64|4064.64|4062.64|4060.64|175
1644897000000|2022-02-15 03:50:00|4063.34|4061.34|4063.64|4061.64|4064.64|4062.64|4061.34|4059.34|82
1644897300000|2022-02-15 03:55:00|4063.34|4061.34|4062.64|4060.64|4063.64|4061.64|4061.34|4059.34|31
1644897600000|2022-02-15 04:00:00|4062.84|4060.84|4061.14|4059.14|4063.64|4061.64|4060.14|4058.14|85
1644897900000|2022-02-15 04:05:00|4061.34|4059.34|4059.34|4057.34|4061.34|4059.34|4058.14|4056.14|166
1644898200000|2022-02-15 04:10:00|4059.14|4057.14|4058.84|4056.84|4060.64|4058.64|4058.64|4056.64|86
1644898500000|2022-02-15 04:15:00|4058.64|4056.64|4060.64|4058.64|4061.14|4059.14|4058.64|4056.64|50
1644898800000|2022-02-15 04:20:00|4060.34|4058.34|4060.64|4058.64|4061.14|4059.14|4060.14|4058.14|25
1644899100000|2022-02-15 04:25:00|4060.84|4058.84|4055.84|4053.84|4060.84|4058.84|4054.34|4052.34|258
1644899400000|2022-02-15 04:30:00|4056.14|4054.14|4056.14|4054.14|4058.34|4056.34|4053.64|4051.64|82
1644899700000|2022-02-15 04:35:00|4056.34|4054.34|4056.14|4054.14|4056.84|4054.84|4053.14|4051.14|79
1644900000000|2022-02-15 04:40:00|4056.34|4054.34|4056.14|4054.14|4057.14|4055.14|4055.64|4053.64|44
1644900300000|2022-02-15 04:45:00|4056.34|4054.34|4055.34|4053.34|4056.64|4054.64|4055.14|4053.14|27
1644900600000|2022-02-15 04:50:00|4055.14|4053.14|4054.34|4052.34|4055.84|4053.84|4053.14|4051.14|216
1644900900000|2022-02-15 04:55:00|4054.14|4052.14|4055.14|4053.14|4057.14|4055.14|4054.14|4052.14|57
1644901200000|2022-02-15 05:00:00|4054.84|4052.84|4048.64|4046.64|4055.14|4053.14|4048.64|4046.64|102
1644901500000|2022-02-15 05:05:00|4048.84|4046.84|4044.14|4042.14|4048.84|4046.84|4037.14|4035.14|418
1644901800000|2022-02-15 05:10:00|4043.84|4041.84|4041.64|4039.64|4045.34|4043.34|4041.64|4039.64|201
1644902100000|2022-02-15 05:15:00|4041.14|4039.14|4042.14|4040.14|4043.84|4041.84|4041.14|4039.14|61
1644902400000|2022-02-15 05:20:00|4041.84|4039.84|4041.84|4039.84|4044.34|4042.34|4041.34|4039.34|47
1644902700000|2022-02-15 05:25:00|4042.14|4040.14|4046.14|4044.14|4046.64|4044.64|4042.14|4040.14|124
1644903000000|2022-02-15 05:30:00|4045.84|4043.84|4045.64|4043.64|4046.64|4044.64|4045.64|4043.64|42
1644903300000|2022-02-15 05:35:00|4046.14|4044.14|4047.64|4045.64|4048.64|4046.64|4044.14|4042.14|97
1644903600000|2022-02-15 05:40:00|4047.34|4045.34|4042.14|4040.14|4047.34|4045.34|4042.14|4040.14|290
1644903900000|2022-02-15 05:45:00|4041.84|4039.84|4041.64|4039.64|4042.64|4040.64|4041.14|4039.14|143
1644904200000|2022-02-15 05:50:00|4042.14|4040.14|4040.84|4038.84|4043.84|4041.84|4040.64|4038.64|90
1644904500000|2022-02-15 05:55:00|4041.14|4039.14|4042.64|4040.64|4043.64|4041.64|4041.14|4039.14|47
1644904800000|2022-02-15 06:00:00|4042.84|4040.84|4045.34|4043.34|4046.14|4044.14|4040.64|4038.64|49
1644905100000|2022-02-15 06:05:00|4045.14|4043.14|4043.84|4041.84|4045.34|4043.34|4042.64|4040.64|49
1644905400000|2022-02-15 06:10:00|4044.14|4042.14|4045.84|4043.84|4047.64|4045.64|4044.14|4042.14|37
1644905700000|2022-02-15 06:15:00|4046.14|4044.14|4047.64|4045.64|4048.34|4046.34|4045.84|4043.84|29
1644906000000|2022-02-15 06:20:00|4047.34|4045.34|4046.84|4044.84|4048.64|4046.64|4043.64|4041.64|327
1644906300000|2022-02-15 06:25:00|4047.14|4045.14|4049.14|4047.14|4050.14|4048.14|4046.84|4044.84|283
1644906600000|2022-02-15 06:30:00|4048.34|4046.34|4046.14|4044.14|4048.64|4046.64|4045.64|4043.64|243
1644906900000|2022-02-15 06:35:00|4045.84|4043.84|4047.84|4045.84|4048.14|4046.14|4044.34|4042.34|199
1644907200000|2022-02-15 06:40:00|4047.64|4045.64|4047.84|4045.84|4049.14|4047.14|4045.34|4043.34|105
1644907500000|2022-02-15 06:45:00|4048.64|4046.64|4046.64|4044.64|4049.14|4047.14|4044.14|4042.14|115
1644907800000|2022-02-15 06:50:00|4046.84|4044.84|4049.84|4047.84|4050.14|4048.14|4046.84|4044.84|104
1644908100000|2022-02-15 06:55:00|4049.64|4047.64|4048.14|4046.14|4050.34|4048.34|4046.64|4044.64|207
1644908400000|2022-02-15 07:00:00|4047.89|4046.39|4046.89|4045.39|4051.89|4050.39|4040.39|4038.89|1644
1644908700000|2022-02-15 07:05:00|4047.39|4045.89|4053.59|4052.09|4055.39|4053.89|4046.59|4045.09|872
1644909000000|2022-02-15 07:10:00|4053.39|4051.89|4052.89|4051.39|4057.39|4055.89|4051.89|4050.39|1102
1644909300000|2022-02-15 07:15:00|4052.59|4051.09|4056.59|4055.09|4057.09|4055.59|4052.59|4051.09|535
1644909600000|2022-02-15 07:20:00|4056.89|4055.39|4059.39|4057.89|4061.39|4059.89|4055.89|4054.39|1882
1644909900000|2022-02-15 07:25:00|4058.89|4057.39|4054.39|4052.89|4059.39|4057.89|4051.39|4049.89|1321
1644910200000|2022-02-15 07:30:00|4054.89|4053.39|4050.39|4048.89|4056.39|4054.89|4049.59|4048.09|829
1644910500000|2022-02-15 07:35:00|4050.89|4049.39|4045.89|4044.39|4051.09|4049.59|4045.89|4044.39|1901
1644910800000|2022-02-15 07:40:00|4045.39|4043.89|4043.39|4041.89|4046.09|4044.59|4042.39|4040.89|1271
1644911100000|2022-02-15 07:45:00|4043.59|4042.09|4049.59|4048.09|4050.39|4048.89|4041.89|4040.39|534
1644911400000|2022-02-15 07:50:00|4049.89|4048.39|4052.39|4050.89|4053.39|4051.89|4048.39|4046.89|1049
1644911700000|2022-02-15 07:55:00|4051.59|4050.09|4050.39|4048.89|4054.09|4052.59|4048.59|4047.09|1082
1644912000000|2022-02-15 08:00:00|4051.39|4049.89|4066.39|4064.89|4066.39|4064.89|4042.39|4040.89|11209
1644912300000|2022-02-15 08:05:00|4065.89|4064.39|4086.89|4085.39|4086.89|4085.39|4060.89|4059.39|19629
1644912600000|2022-02-15 08:10:00|4086.39|4084.89|4080.89|4079.39|4088.89|4087.39|4078.89|4077.39|12436
1644912900000|2022-02-15 08:15:00|4081.39|4079.89|4095.89|4094.39|4096.39|4094.89|4076.39|4074.89|12307
1644913200000|2022-02-15 08:20:00|4095.59|4094.09|4107.89|4106.39|4108.89|4107.39|4092.39|4090.89|22271
1644913500000|2022-02-15 08:25:00|4107.39|4105.89|4111.89|4110.39|4113.89|4112.39|4100.39|4098.89|13893
1644913800000|2022-02-15 08:30:00|4112.89|4111.39|4122.89|4121.39|4123.39|4121.89|4111.39|4109.89|17627
1644914100000|2022-02-15 08:35:00|4122.09|4120.59|4113.09|4111.59|4123.39|4121.89|4112.39|4110.89|16981
1644914400000|2022-02-15 08:40:00|4112.74|4111.24|4114.54|4113.04|4118.54|4117.04|4110.54|4109.04|9651
1644914700000|2022-02-15 08:45:00|4115.04|4113.54|4117.04|4115.54|4118.24|4116.74|4110.04|4108.54|8251
1644915000000|2022-02-15 08:50:00|4117.54|4116.04|4101.54|4100.04|4121.74|4120.24|4101.54|4100.04|11574
1644915300000|2022-02-15 08:55:00|4102.04|4100.54|4109.54|4108.04|4109.54|4108.04|4100.54|4099.04|7586
1644915600000|2022-02-15 09:00:00|4109.04|4107.54|4105.04|4103.54|4112.04|4110.54|4103.24|4101.74|9376
1644915900000|2022-02-15 09:05:00|4105.54|4104.04|4116.54|4115.04|4118.04|4116.54|4105.04|4103.54|9465
1644916200000|2022-02-15 09:10:00|4116.04|4114.54|4111.04|4109.54|4116.04|4114.54|4103.54|4102.04|9119
1644916500000|2022-02-15 09:15:00|4110.24|4108.74|4119.54|4118.04|4121.04|4119.54|4110.04|4108.54|8265
1644916800000|2022-02-15 09:20:00|4119.04|4117.54|4122.54|4121.04|4122.54|4121.04|4118.24|4116.74|3682
1644917100000|2022-02-15 09:25:00|4123.04|4121.54|4120.04|4118.54|4124.54|4123.04|4119.04|4117.54|4746
1644917400000|2022-02-15 09:30:00|4120.54|4119.04|4121.54|4120.04|4122.54|4121.04|4119.04|4117.54|6347
1644917700000|2022-02-15 09:35:00|4122.04|4120.54|4121.54|4120.04|4124.54|4123.04|4118.54|4117.04|4020
1644918000000|2022-02-15 09:40:00|4122.54|4121.04|4121.24|4119.74|4123.54|4122.04|4119.04|4117.54|7795
1644918300000|2022-02-15 09:45:00|4121.04|4119.54|4122.54|4121.04|4124.54|4123.04|4117.54|4116.04|3817
1644918600000|2022-02-15 09:50:00|4123.04|4121.54|4115.74|4114.24|4123.04|4121.54|4115.74|4114.24|5657
1644918900000|2022-02-15 09:55:00|4115.54|4114.04|4120.04|4118.54|4120.54|4119.04|4113.54|4112.04|4761
1644919200000|2022-02-15 10:00:00|4119.74|4118.24|4117.54|4116.04|4125.04|4123.54|4117.54|4116.04|6125
1644919500000|2022-02-15 10:05:00|4117.04|4115.54|4115.54|4114.04|4119.74|4118.24|4113.04|4111.54|5658
1644919800000|2022-02-15 10:10:00|4115.04|4113.54|4116.04|4114.54|4117.04|4115.54|4112.54|4111.04|7706
1644920100000|2022-02-15 10:15:00|4115.54|4114.04|4116.54|4115.04|4118.54|4117.04|4112.54|4111.04|5993
1644920400000|2022-02-15 10:20:00|4116.74|4115.24|4103.54|4102.04|4119.04|4117.54|4100.54|4099.04|16188
1644920700000|2022-02-15 10:25:00|4104.04|4102.54|4111.54|4110.04|4114.04|4112.54|4102.54|4101.04|11555
1644921000000|2022-02-15 10:30:00|4111.04|4109.54|4115.24|4113.74|4118.54|4117.04|4110.04|4108.54|7537
1644921300000|2022-02-15 10:35:00|4114.54|4113.04|4120.54|4119.04|4121.54|4120.04|4114.54|4113.04|8231
1644921600000|2022-02-15 10:40:00|4119.74|4118.24|4123.54|4122.04|4125.54|4124.04|4119.54|4118.04|6705
1644921900000|2022-02-15 10:45:00|4123.04|4121.54|4123.04|4121.54|4124.54|4123.04|4121.54|4120.04|6143
1644922200000|2022-02-15 10:50:00|4123.54|4122.04|4119.54|4118.04|4124.24|4122.74|4117.54|4116.04|4550
1644922500000|2022-02-15 10:55:00|4120.04|4118.54|4123.54|4122.04|4124.54|4123.04|4119.54|4118.04|5625
1644922800000|2022-02-15 11:00:00|4123.04|4121.54|4129.04|4127.54|4129.54|4128.04|4123.04|4121.54|7568
1644923100000|2022-02-15 11:05:00|4128.54|4127.04|4128.04|4126.54|4130.04|4128.54|4126.54|4125.04|3633
1644923400000|2022-02-15 11:10:00|4128.24|4126.74|4135.04|4133.54|4136.04|4134.54|4128.04|4126.54|3990
1644923700000|2022-02-15 11:15:00|4135.54|4134.04|4135.54|4134.04|4136.54|4135.04|4133.54|4132.04|4761
1644924000000|2022-02-15 11:20:00|4135.04|4133.54|4138.04|4136.54|4139.04|4137.54|4135.04|4133.54|4387
1644924300000|2022-02-15 11:25:00|4137.54|4136.04|4129.74|4128.24|4137.54|4136.04|4129.04|4127.54|8401
1644924600000|2022-02-15 11:30:00|4130.04|4128.54|4132.54|4131.04|4133.74|4132.24|4130.04|4128.54|4497
1644924900000|2022-02-15 11:35:00|4132.24|4130.74|4136.04|4134.54|4136.04|4134.54|4130.54|4129.04|5867
1644925200000|2022-02-15 11:40:00|4135.74|4134.24|4136.54|4135.04|4137.04|4135.54|4134.04|4132.54|2190
1644925500000|2022-02-15 11:45:00|4136.24|4134.74|4138.04|4136.54|4140.04|4138.54|4136.04|4134.54|2985
1644925800000|2022-02-15 11:50:00|4137.54|4136.04|4138.54|4137.04|4139.04|4137.54|4137.04|4135.54|2786
1644926100000|2022-02-15 11:55:00|4138.04|4136.54|4136.24|4134.74|4139.54|4138.04|4136.04|4134.54|2495
1644926400000|2022-02-15 12:00:00|4136.54|4135.04|4134.04|4132.54|4139.04|4137.54|4126.04|4124.54|10135
1644926700000|2022-02-15 12:05:00|4133.54|4132.04|4134.04|4132.54|4138.04|4136.54|4130.74|4129.24|10356
1644927000000|2022-02-15 12:10:00|4133.54|4132.04|4136.54|4135.04|4138.54|4137.04|4133.54|4132.04|2552
1644927300000|2022-02-15 12:15:00|4136.04|4134.54|4131.54|4130.04|4137.04|4135.54|4131.24|4129.74|3381
1644927600000|2022-02-15 12:20:00|4132.04|4130.54|4135.54|4134.04|4136.54|4135.04|4131.54|4130.04|3747
1644927900000|2022-02-15 12:25:00|4136.04|4134.54|4136.04|4134.54|4137.04|4135.54|4134.54|4133.04|4000
1644928200000|2022-02-15 12:30:00|4135.54|4134.04|4131.54|4130.04|4135.54|4134.04|4130.04|4128.54|3914
1644928500000|2022-02-15 12:35:00|4132.04|4130.54|4127.54|4126.04|4132.04|4130.54|4126.54|4125.04|9524
1644928800000|2022-02-15 12:40:00|4127.65|4126.15|4128.65|4127.15|4130.65|4129.15|4126.15|4124.65|4027
1644929100000|2022-02-15 12:45:00|4129.15|4127.65|4129.15|4127.65|4131.15|4129.65|4127.65|4126.15|2944
1644929400000|2022-02-15 12:50:00|4129.65|4128.15|4131.15|4129.65|4131.35|4129.85|4126.65|4125.15|3590
1644929700000|2022-02-15 12:55:00|4130.85|4129.35|4132.15|4130.65|4132.15|4130.65|4130.85|4129.35|2675
1644930000000|2022-02-15 13:00:00|4132.65|4131.15|4131.35|4129.85|4133.65|4132.15|4131.15|4129.65|5857
1644930300000|2022-02-15 13:05:00|4131.65|4130.15|4128.65|4127.15|4131.65|4130.15|4128.15|4126.65|4207
1644930600000|2022-02-15 13:10:00|4128.15|4126.65|4129.65|4128.15|4131.15|4129.65|4127.65|4126.15|4359
1644930900000|2022-02-15 13:15:00|4129.15|4127.65|4127.15|4125.65|4129.65|4128.15|4126.15|4124.65|3023
1644931200000|2022-02-15 13:20:00|4126.65|4125.15|4125.65|4124.15|4127.35|4125.85|4123.15|4121.65|2595
1644931500000|2022-02-15 13:25:00|4126.15|4124.65|4126.15|4124.65|4127.65|4126.15|4122.35|4120.85|4003
1644931800000|2022-02-15 13:30:00|4126.65|4125.15|4123.15|4121.65|4126.65|4125.15|4118.65|4117.15|10605
1644932100000|2022-02-15 13:35:00|4122.65|4121.15|4122.65|4121.15|4126.65|4125.15|4121.15|4119.65|2665
1644932400000|2022-02-15 13:40:00|4122.15|4120.65|4126.65|4125.15|4127.15|4125.65|4121.65|4120.15|4919
1644932700000|2022-02-15 13:45:00|4126.85|4125.35|4125.15|4123.65|4127.15|4125.65|4123.15|4121.65|5105
1644933000000|2022-02-15 13:50:00|4124.65|4123.15|4122.65|4121.15|4124.65|4123.15|4122.15|4120.65|12243
1644933300000|2022-02-15 13:55:00|4122.15|4120.65|4120.65|4119.15|4123.15|4121.65|4119.15|4117.65|6911
1644933600000|2022-02-15 14:00:00|4119.65|4118.15|4123.65|4122.15|4124.15|4122.65|4119.15|4117.65|3169
1644933900000|2022-02-15 14:05:00|4123.15|4121.65|4126.65|4125.15|4127.65|4126.15|4122.65|4121.15|2794
1644934200000|2022-02-15 14:10:00|4126.15|4124.65|4122.35|4120.85|4127.15|4125.65|4122.15|4120.65|4924
1644934500000|2022-02-15 14:15:00|4122.15|4120.65|4123.65|4122.15|4124.15|4122.65|4120.65|4119.15|6451
1644934800000|2022-02-15 14:20:00|4123.15|4121.65|4127.15|4125.65|4129.65|4128.15|4122.65|4121.15|5284
1644935100000|2022-02-15 14:25:00|4127.65|4126.15|4120.15|4118.65|4127.65|4126.15|4120.15|4118.65|9884
1644935400000|2022-02-15 14:30:00|4120.65|4119.15|4128.85|4127.35|4129.85|4128.35|4118.65|4117.15|11305
1644935700000|2022-02-15 14:35:00|4129.15|4127.65|4129.65|4128.15|4131.65|4130.15|4127.15|4125.65|7653
1644936000000|2022-02-15 14:40:00|4129.15|4127.65|4128.65|4127.15|4132.65|4131.15|4126.65|4125.15|4784
1644936300000|2022-02-15 14:45:00|4129.15|4127.65|4125.65|4124.15|4134.15|4132.65|4125.65|4124.15|9021
1644936600000|2022-02-15 14:50:00|4125.35|4123.85|4129.15|4127.65|4129.65|4128.15|4123.65|4122.15|7184
1644936900000|2022-02-15 14:55:00|4129.35|4127.85|4127.65|4126.15|4130.65|4129.15|4124.65|4123.15|8795
1644937200000|2022-02-15 15:00:00|4127.85|4126.35|4126.65|4125.15|4131.65|4130.15|4123.65|4122.15|8594
1644937500000|2022-02-15 15:05:00|4127.15|4125.65|4130.15|4128.65|4131.65|4130.15|4125.85|4124.35|5383
1644937800000|2022-02-15 15:10:00|4130.07|4128.57|4127.07|4125.57|4131.07|4129.57|4125.57|4124.07|8127
1644938100000|2022-02-15 15:15:00|4127.27|4125.77|4129.27|4127.77|4132.07|4130.57|4127.27|4125.77|4451
1644938400000|2022-02-15 15:20:00|4129.57|4128.07|4131.07|4129.57|4131.57|4130.07|4126.07|4124.57|4954
1644938700000|2022-02-15 15:25:00|4130.57|4129.07|4132.07|4130.57|4132.07|4130.57|4124.07|4122.57|6742
1644939000000|2022-02-15 15:30:00|4131.57|4130.07|4131.07|4129.57|4135.07|4133.57|4130.57|4129.07|8245
1644939300000|2022-02-15 15:35:00|4131.27|4129.77|4133.57|4132.07|4134.07|4132.57|4129.07|4127.57|5305
1644939600000|2022-02-15 15:40:00|4134.07|4132.57|4138.07|4136.57|4138.07|4136.57|4133.57|4132.07|5831
1644939900000|2022-02-15 15:45:00|4137.77|4136.27|4138.57|4137.07|4139.07|4137.57|4137.57|4136.07|7237
1644940200000|2022-02-15 15:50:00|4139.07|4137.57|4140.07|4138.57|4140.07|4138.57|4136.57|4135.07|4777
1644940500000|2022-02-15 15:55:00|4139.57|4138.07|4139.07|4137.57|4142.57|4141.07|4137.07|4135.57|7084
1644940800000|2022-02-15 16:00:00|4139.57|4138.07|4142.57|4141.07|4143.57|4142.07|4138.07|4136.57|7345
1644941100000|2022-02-15 16:05:00|4142.77|4141.27|4142.77|4141.27|4143.57|4142.07|4139.77|4138.27|8217
1644941400000|2022-02-15 16:10:00|4142.57|4141.07|4137.07|4135.57|4142.57|4141.07|4135.57|4134.07|10046
1644941700000|2022-02-15 16:15:00|4136.77|4135.27|4136.27|4134.77|4138.57|4137.07|4134.57|4133.07|7383
1644942000000|2022-02-15 16:20:00|4136.57|4135.07|4139.07|4137.57|4141.57|4140.07|4136.57|4135.07|9744
1644942300000|2022-02-15 16:25:00|4139.57|4138.07|4133.07|4131.57|4139.57|4138.07|4130.07|4128.57|27523
1644942600000|2022-02-15 16:30:00|4132.57|4131.07|4144.07|4142.57|4144.57|4143.07|4132.07|4130.57|37693
1644942900000|2022-02-15 16:35:00|4144.57|4143.07|4146.07|4144.57|4148.57|4147.07|4144.07|4142.57|25895
1644943200000|2022-02-15 16:40:00|4145.77|4144.27|4145.07|4143.57|4148.57|4147.07|4143.57|4142.07|11368
1644943500000|2022-02-15 16:45:00|4144.57|4143.07|4145.57|4144.07|4147.57|4146.07|4144.57|4143.07|11281
1644943800000|2022-02-15 16:50:00|4146.07|4144.57|4144.07|4142.57|4146.07|4144.57|4143.57|4142.07|7451
1644944100000|2022-02-15 16:55:00|4144.57|4143.07|4145.07|4143.57|4146.07|4144.57|4143.57|4142.07|2611
1644944400000|2022-02-15 17:00:00|4145.27|4143.77|4145.07|4143.57|4147.07|4145.57|4143.57|4142.07|2645
1644944700000|2022-02-15 17:05:00|4145.57|4144.07|4144.57|4143.07|4146.07|4144.57|4143.57|4142.07|3658
1644945000000|2022-02-15 17:10:00|4145.07|4143.57|4143.57|4142.07|4146.07|4144.57|4143.27|4141.77|1901
1644945300000|2022-02-15 17:15:00|4143.07|4141.57|4140.57|4139.07|4144.07|4142.57|4139.57|4138.07|2870
1644945600000|2022-02-15 17:20:00|4141.07|4139.57|4140.07|4138.57|4141.57|4140.07|4139.57|4138.07|3051
1644945900000|2022-02-15 17:25:00|4140.27|4138.77|4141.07|4139.57|4141.57|4140.07|4138.57|4137.07|1481
1644946200000|2022-02-15 17:30:00|4140.57|4139.07|4140.57|4139.07|4143.57|4142.07|4139.57|4138.07|2637
1644946500000|2022-02-15 17:35:00|4141.07|4139.57|4141.07|4139.57|4143.57|4142.07|4140.07|4138.57|1454
1644946800000|2022-02-15 17:40:00|4140.77|4139.27|4140.07|4138.57|4142.07|4140.57|4139.07|4137.57|753
1644947100000|2022-02-15 17:45:00|4139.77|4138.27|4132.27|4130.77|4140.07|4138.57|4132.27|4130.77|1925
1644947400000|2022-02-15 17:50:00|4132.07|4130.57|4132.57|4131.07|4134.27|4132.77|4130.77|4129.27|2579
1644947700000|2022-02-15 17:55:00|4133.07|4131.57|4135.07|4133.57|4135.57|4134.07|4132.27|4130.77|1680
1644948000000|2022-02-15 18:00:00|4135.57|4134.07|4136.57|4135.07|4137.57|4136.07|4134.07|4132.57|1339
1644948300000|2022-02-15 18:05:00|4136.77|4135.27|4138.57|4137.07|4138.57|4137.07|4136.57|4135.07|311
1644948600000|2022-02-15 18:10:00|4138.07|4136.57|4139.57|4138.07|4139.57|4138.07|4138.07|4136.57|817
1644948900000|2022-02-15 18:15:00|4139.07|4137.57|4137.57|4136.07|4140.07|4138.57|4137.57|4136.07|474
1644949200000|2022-02-15 18:20:00|4138.07|4136.57|4142.57|4141.07|4143.07|4141.57|4138.07|4136.57|1131
1644949500000|2022-02-15 18:25:00|4143.07|4141.57|4143.57|4142.07|4145.07|4143.57|4142.57|4141.07|904
1644949800000|2022-02-15 18:30:00|4143.77|4142.27|4143.07|4141.57|4145.07|4143.57|4142.57|4141.07|538
1644950100000|2022-02-15 18:35:00|4143.57|4142.07|4143.57|4142.07|4144.57|4143.07|4142.07|4140.57|292
1644950400000|2022-02-15 18:40:00|4143.07|4141.57|4144.07|4142.57|4145.07|4143.57|4142.57|4141.07|327
1644950700000|2022-02-15 18:45:00|4143.77|4142.27|4146.07|4144.57|4146.07|4144.57|4143.57|4142.07|443
1644951000000|2022-02-15 18:50:00|4145.77|4144.27|4145.77|4144.27|4146.57|4145.07|4144.57|4143.07|591
1644951300000|2022-02-15 18:55:00|4145.57|4144.07|4146.57|4145.07|4147.07|4145.57|4145.07|4143.57|1117
1644951600000|2022-02-15 19:00:00|4147.07|4145.57|4145.07|4143.57|4147.07|4145.57|4144.07|4142.57|428
1644951900000|2022-02-15 19:05:00|4144.57|4143.07|4140.57|4139.07|4145.07|4143.57|4138.57|4137.07|572
1644952200000|2022-02-15 19:10:00|4141.07|4139.57|4141.57|4140.07|4142.07|4140.57|4139.57|4138.07|289
1644952500000|2022-02-15 19:15:00|4142.07|4140.57|4143.57|4142.07|4145.07|4143.57|4139.57|4138.07|476
1644952800000|2022-02-15 19:20:00|4143.77|4142.27|4143.07|4141.57|4145.57|4144.07|4142.57|4141.07|317
1644953100000|2022-02-15 19:25:00|4142.77|4141.27|4143.57|4142.07|4144.07|4142.57|4142.57|4141.07|329
1644953400000|2022-02-15 19:30:00|4143.07|4141.57|4141.07|4139.57|4144.57|4143.07|4141.07|4139.57|336
1644953700000|2022-02-15 19:35:00|4141.57|4140.07|4143.07|4141.57|4143.07|4141.57|4141.27|4139.77|474
1644954000000|2022-02-15 19:40:00|4142.57|4141.07|4146.07|4144.57|4146.07|4144.57|4139.07|4137.57|490
1644954300000|2022-02-15 19:45:00|4145.57|4144.07|4143.27|4141.77|4147.07|4145.57|4142.77|4141.27|749
1644954600000|2022-02-15 19:50:00|4143.07|4141.57|4143.77|4142.27|4144.57|4143.07|4141.57|4140.07|605
1644954900000|2022-02-15 19:55:00|4144.07|4142.57|4144.07|4142.57|4145.07|4143.57|4142.07|4140.57|707
1644955200000|2022-02-15 20:00:00|4143.77|4142.27|4147.07|4145.57|4147.07|4145.57|4142.57|4141.07|850
1644955500000|2022-02-15 20:05:00|4146.57|4145.07|4146.27|4144.77|4147.57|4146.07|4146.07|4144.57|399
1644955800000|2022-02-15 20:10:00|4146.07|4144.57|4145.57|4144.07|4146.57|4145.07|4145.07|4143.57|296
1644956100000|2022-02-15 20:15:00|4146.07|4144.57|4145.57|4144.07|4146.07|4144.57|4143.57|4142.07|367
1644956400000|2022-02-15 20:20:00|4146.07|4144.57|4142.07|4140.57|4146.57|4145.07|4141.07|4139.57|820
1644956700000|2022-02-15 20:25:00|4142.57|4141.07|4142.27|4140.77|4142.57|4141.07|4140.07|4138.57|1959
1644957000000|2022-02-15 20:30:00|4142.07|4140.57|4136.77|4135.27|4142.57|4141.07|4135.07|4133.57|1996
1644957300000|2022-02-15 20:35:00|4136.57|4135.07|4135.07|4133.57|4140.07|4138.57|4133.77|4132.27|1250
1644957600000|2022-02-15 20:40:00|4134.57|4133.07|4141.57|4140.07|4142.07|4140.57|4133.07|4131.57|1376
1644957900000|2022-02-15 20:45:00|4141.07|4139.57|4142.07|4140.57|4143.57|4142.07|4137.57|4136.07|1012
1644958200000|2022-02-15 20:50:00|4142.77|4141.27|4145.07|4143.57|4150.07|4148.57|4142.77|4141.27|2673
1644958500000|2022-02-15 20:55:00|4144.77|4143.27|4149.27|4147.77|4151.57|4150.07|4144.07|4142.57|3343
1644958800000|2022-02-15 21:00:00|4151.02|4148.02|4144.42|4141.42|4151.02|4148.02|4143.72|4140.72|7377
1644959100000|2022-02-15 21:05:00|4144.62|4141.62|4142.12|4139.12|4145.02|4142.02|4141.42|4138.42|0
1644959400000|2022-02-15 21:10:00|4142.22|4139.22|4143.02|4140.02|4144.22|4141.22|4140.62|4137.62|0
1644959700000|2022-02-15 21:15:00|4142.92|4139.92|4145.02|4142.02|4145.22|4142.22|4142.52|4139.52|0
1644960000000|2022-02-15 21:20:00|4144.82|4141.82|4146.22|4143.22|4146.72|4143.72|4144.62|4141.62|0
1644960300000|2022-02-15 21:25:00|4146.42|4143.42|4147.32|4144.32|4147.52|4144.52|4146.22|4143.22|0
1644960600000|2022-02-15 21:30:00|4147.12|4144.12|4147.52|4144.52|4147.92|4144.92|4146.92|4143.92|0
1644960900000|2022-02-15 21:35:00|4147.72|4144.72|4146.92|4143.92|4147.92|4144.92|4146.72|4143.72|0
1644961200000|2022-02-15 21:40:00|4147.02|4144.02|4144.82|4141.82|4147.32|4144.32|4144.62|4141.62|0
1644961500000|2022-02-15 21:45:00|4144.62|4141.62|4142.22|4139.22|4145.32|4142.32|4142.12|4139.12|0
1644961800000|2022-02-15 21:50:00|4142.52|4139.52|4144.62|4141.62|4145.02|4142.02|4142.12|4139.12|0
1644962100000|2022-02-15 21:55:00|4144.42|4141.42|4145.22|4142.22|4146.22|4143.22|4143.32|4140.32|0
1644962400000|2022-02-15 22:00:00|4145.12|4142.12|4145.32|4142.32|4145.52|4142.52|4145.02|4142.02|0
1644962700000|2022-02-15 22:05:00|4145.42|4142.42|4145.32|4142.32|4145.42|4142.42|4144.72|4141.72|0
1644963000000|2022-02-15 22:10:00|4145.22|4142.22|4144.52|4141.52|4145.22|4142.22|4144.42|4141.42|0
1644963300000|2022-02-15 22:15:00|4144.42|4141.42|4143.82|4140.82|4144.42|4141.42|4143.82|4140.82|0
1644963600000|2022-02-15 22:20:00|4143.72|4140.72|4143.52|4140.52|4144.02|4141.02|4143.32|4140.32|0
1644963900000|2022-02-15 22:25:00|4143.82|4140.82|4143.62|4140.62|4143.82|4140.82|4143.22|4140.22|0
1644964200000|2022-02-15 22:30:00|4143.52|4140.52|4143.62|4140.62|4143.82|4140.82|4143.52|4140.52|0
1644964500000|2022-02-15 22:35:00|4143.52|4140.52|4143.62|4140.62|4143.72|4140.72|4143.52|4140.52|0
1644964800000|2022-02-15 22:40:00|4143.72|4140.72|4143.72|4140.72|4143.92|4140.92|4143.52|4140.52|0
1644965100000|2022-02-15 22:45:00|4143.52|4140.52|4143.72|4140.72|4143.72|4140.72|4143.52|4140.52|0
1644965400000|2022-02-15 22:50:00|4143.92|4140.92|4143.82|4140.82|4143.92|4140.92|4143.62|4140.62|0
1644965700000|2022-02-15 22:55:00|4143.92|4140.92|4144.22|4141.22|4145.02|4142.02|4143.92|4140.92|0
1644966000000|2022-02-15 23:00:00|4145.92|4142.92|4145.82|4142.82|4146.32|4143.32|4143.82|4140.82|0
1644966300000|2022-02-15 23:05:00|4145.62|4142.62|4145.62|4142.62|4146.92|4143.92|4145.22|4142.22|0
1644966600000|2022-02-15 23:10:00|4145.82|4142.82|4144.42|4141.42|4146.02|4143.02|4144.22|4141.22|0
1644966900000|2022-02-15 23:15:00|4144.22|4141.22|4144.52|4141.52|4145.42|4142.42|4143.92|4140.92|0
1644967200000|2022-02-15 23:20:00|4144.42|4141.42|4142.82|4139.82|4144.62|4141.62|4142.52|4139.52|0
1644967500000|2022-02-15 23:25:00|4142.92|4139.92|4142.72|4139.72|4143.92|4140.92|4142.12|4139.12|0
1644967800000|2022-02-15 23:30:00|4142.92|4139.92|4143.52|4140.52|4144.62|4141.62|4142.62|4139.62|0
1644968100000|2022-02-15 23:35:00|4143.42|4140.42|4144.72|4141.72|4144.82|4141.82|4143.42|4140.42|0
1644968400000|2022-02-15 23:40:00|4144.62|4141.62|4143.72|4140.72|4145.12|4142.12|4143.72|4140.72|0
1644968700000|2022-02-15 23:45:00|4143.52|4140.52|4140.42|4137.42|4144.22|4141.22|4140.42|4137.42|0
1644969000000|2022-02-15 23:50:00|4140.22|4137.22|4140.62|4137.62|4141.42|4138.42|4139.62|4136.62|0
1644969300000|2022-02-15 23:55:00|4140.22|4137.22|4141.02|4138.02|4141.42|4138.42|4140.22|4137.22|0
1644969600000|2022-02-16 00:00:00|4140.82|4137.82|4141.42|4138.42|4142.12|4139.12|4140.02|4137.02|0
1644969900000|2022-02-16 00:05:00|4141.32|4138.32|4142.12|4139.12|4142.12|4139.12|4139.32|4136.32|0
1644970200000|2022-02-16 00:10:00|4142.32|4139.32|4143.02|4140.02|4143.22|4140.22|4139.62|4136.62|0
1644970500000|2022-02-16 00:15:00|4143.22|4140.22|4143.32|4141.32|4143.52|4141.52|4140.32|4138.32|181
1644970800000|2022-02-16 00:20:00|4143.02|4141.02|4140.32|4138.32|4143.02|4141.02|4140.32|4138.32|52
1644971100000|2022-02-16 00:25:00|4139.82|4137.82|4139.82|4137.82|4141.52|4139.52|4139.82|4137.82|36
1644971400000|2022-02-16 00:30:00|4140.32|4138.32|4139.82|4137.82|4140.52|4138.52|4136.82|4134.82|231
1644971700000|2022-02-16 00:35:00|4140.32|4138.32|4140.52|4138.52|4141.82|4139.82|4140.32|4138.32|78
1644972000000|2022-02-16 00:40:00|4140.32|4138.32|4139.52|4137.52|4141.02|4139.02|4139.32|4137.32|93
1644972300000|2022-02-16 00:45:00|4139.82|4137.82|4137.32|4135.32|4139.82|4137.82|4137.32|4135.32|110
1644972600000|2022-02-16 00:50:00|4137.82|4135.82|4139.32|4137.32|4139.52|4137.52|4136.32|4134.32|78
1644972900000|2022-02-16 00:55:00|4139.52|4137.52|4138.82|4136.82|4139.52|4137.52|4137.02|4135.02|143
1644973200000|2022-02-16 01:00:00|4139.32|4137.32|4138.82|4136.82|4139.32|4137.32|4136.82|4134.82|142
1644973500000|2022-02-16 01:05:00|4139.32|4137.32|4141.32|4139.32|4141.52|4139.52|4139.32|4137.32|29
1644973800000|2022-02-16 01:10:00|4140.82|4138.82|4139.02|4137.02|4140.82|4138.82|4138.32|4136.32|70
1644974100000|2022-02-16 01:15:00|4139.32|4137.32|4139.52|4137.52|4141.02|4139.02|4139.32|4137.32|79
1644974400000|2022-02-16 01:20:00|4139.82|4137.82|4140.32|4138.32|4140.82|4138.82|4139.02|4137.02|76
1644974700000|2022-02-16 01:25:00|4140.52|4138.52|4140.32|4138.32|4141.32|4139.32|4139.32|4137.32|60
1644975000000|2022-02-16 01:30:00|4140.02|4138.02|4137.82|4135.82|4140.02|4138.02|4137.32|4135.32|157
1644975300000|2022-02-16 01:35:00|4138.32|4136.32|4139.82|4137.82|4140.32|4138.32|4137.82|4135.82|27
1644975600000|2022-02-16 01:40:00|4140.02|4138.02|4137.82|4135.82|4140.02|4138.02|4137.82|4135.82|39
1644975900000|2022-02-16 01:45:00|4137.32|4135.32|4138.32|4136.32|4139.32|4137.32|4137.32|4135.32|34
1644976200000|2022-02-16 01:50:00|4138.02|4136.02|4139.32|4137.32|4140.02|4138.02|4137.52|4135.52|64
1644976500000|2022-02-16 01:55:00|4138.82|4136.82|4140.52|4138.52|4140.52|4138.52|4138.82|4136.82|14
1644976800000|2022-02-16 02:00:00|4140.82|4138.82|4142.32|4140.32|4142.82|4140.82|4140.82|4138.82|95
1644977100000|2022-02-16 02:05:00|4142.02|4140.02|4146.02|4144.02|4146.02|4144.02|4141.52|4139.52|83
1644977400000|2022-02-16 02:10:00|4146.32|4144.32|4142.82|4140.82|4146.32|4144.32|4142.52|4140.52|94
1644977700000|2022-02-16 02:15:00|4143.32|4141.32|4144.52|4142.52|4144.82|4142.82|4142.82|4140.82|65
1644978000000|2022-02-16 02:20:00|4144.32|4142.32|4144.32|4142.32|4144.82|4142.82|4143.82|4141.82|41
1644978300000|2022-02-16 02:25:00|4144.52|4142.52|4144.32|4142.32|4144.52|4142.52|4143.82|4141.82|22
1644978600000|2022-02-16 02:30:00|4143.82|4141.82|4142.82|4140.82|4143.82|4141.82|4141.82|4139.82|239
1644978900000|2022-02-16 02:35:00|4143.32|4141.32|4141.82|4139.82|4144.02|4142.02|4141.52|4139.52|47
1644979200000|2022-02-16 02:40:00|4142.32|4140.32|4142.32|4140.32|4142.82|4140.82|4141.82|4139.82|34
1644979500000|2022-02-16 02:45:00|4142.52|4140.52|4143.32|4141.32|4146.32|4144.32|4142.32|4140.32|116
1644979800000|2022-02-16 02:50:00|4143.52|4141.52|4142.82|4140.82|4143.82|4141.82|4142.52|4140.52|102
1644980100000|2022-02-16 02:55:00|4142.32|4140.32|4143.82|4141.82|4144.32|4142.32|4141.32|4139.32|85
1644980400000|2022-02-16 03:00:00|4144.02|4142.02|4143.32|4141.32|4144.82|4142.82|4142.52|4140.52|43
1644980700000|2022-02-16 03:05:00|4142.82|4140.82|4145.32|4143.32|4146.32|4144.32|4142.82|4140.82|78
1644981000000|2022-02-16 03:10:00|4144.82|4142.82|4145.32|4143.32|4145.82|4143.82|4144.82|4142.82|17
1644981300000|2022-02-16 03:15:00|4145.82|4143.82|4144.82|4142.82|4146.32|4144.32|4144.32|4142.32|59
1644981600000|2022-02-16 03:20:00|4144.52|4142.52|4142.32|4140.32|4144.52|4142.52|4142.32|4140.32|22
1644981900000|2022-02-16 03:25:00|4142.02|4140.02|4143.02|4141.02|4143.02|4141.02|4141.52|4139.52|6
1644982200000|2022-02-16 03:30:00|4142.82|4140.82|4142.82|4140.82|4143.02|4141.02|4141.32|4139.32|26
1644982500000|2022-02-16 03:35:00|4143.02|4141.02|4142.32|4140.32|4143.32|4141.32|4142.02|4140.02|10
1644982800000|2022-02-16 03:40:00|4142.52|4140.52|4142.52|4140.52|4143.52|4141.52|4142.32|4140.32|17
1644983100000|2022-02-16 03:45:00|4142.82|4140.82|4143.32|4141.32|4143.32|4141.32|4142.32|4140.32|15
1644983400000|2022-02-16 03:50:00|4143.52|4141.52|4141.32|4139.32|4143.52|4141.52|4141.02|4139.02|51
1644983700000|2022-02-16 03:55:00|4141.02|4139.02|4143.32|4141.32|4143.52|4141.52|4140.32|4138.32|15
1644984000000|2022-02-16 04:00:00|4142.82|4140.82|4142.82|4140.82|4143.32|4141.32|4142.32|4140.32|34
1644984300000|2022-02-16 04:05:00|4143.02|4141.02|4142.32|4140.32|4143.02|4141.02|4141.82|4139.82|5
1644984600000|2022-02-16 04:10:00|4142.02|4140.02|4143.32|4141.32|4143.32|4141.32|4142.02|4140.02|19
1644984900000|2022-02-16 04:15:00|4143.82|4141.82|4144.32|4142.32|4144.82|4142.82|4143.82|4141.82|29
1644985200000|2022-02-16 04:20:00|4144.82|4142.82|4144.32|4142.32|4145.32|4143.32|4143.52|4141.52|27
1644985500000|2022-02-16 04:25:00|4144.02|4142.02|4142.82|4140.82|4144.32|4142.32|4142.32|4140.32|100
1644985800000|2022-02-16 04:30:00|4143.02|4141.02|4143.32|4141.32|4143.52|4141.52|4142.82|4140.82|19
1644986100000|2022-02-16 04:35:00|4142.82|4140.82|4143.02|4141.02|4143.32|4141.32|4141.82|4139.82|27
1644986400000|2022-02-16 04:40:00|4142.82|4140.82|4142.82|4140.82|4143.02|4141.02|4141.82|4139.82|77
1644986700000|2022-02-16 04:45:00|4143.32|4141.32|4143.52|4141.52|4143.82|4141.82|4143.32|4141.32|12
1644987000000|2022-02-16 04:50:00|4143.82|4141.82|4145.32|4143.32|4145.52|4143.52|4143.52|4141.52|6
1644987300000|2022-02-16 04:55:00|4145.82|4143.82|4146.82|4144.82|4146.82|4144.82|4145.82|4143.82|70
1644987600000|2022-02-16 05:00:00|4146.52|4144.52|4149.32|4147.32|4149.52|4147.52|4146.52|4144.52|43
1644987900000|2022-02-16 05:05:00|4149.02|4147.02|4148.82|4146.82|4149.32|4147.32|4147.82|4145.82|31
1644988200000|2022-02-16 05:10:00|4148.52|4146.52|4150.52|4148.52|4150.82|4148.82|4148.32|4146.32|49
1644988500000|2022-02-16 05:15:00|4150.82|4148.82|4149.52|4147.52|4150.82|4148.82|4149.52|4147.52|25
1644988800000|2022-02-16 05:20:00|4149.32|4147.32|4149.82|4147.82|4150.32|4148.32|4148.82|4146.82|15
1644989100000|2022-02-16 05:25:00|4150.02|4148.02|4149.32|4147.32|4150.32|4148.32|4148.82|4146.82|18
1644989400000|2022-02-16 05:30:00|4149.52|4147.52|4149.32|4147.32|4150.02|4148.02|4148.82|4146.82|26
1644989700000|2022-02-16 05:35:00|4148.82|4146.82|4149.32|4147.32|4149.82|4147.82|4148.52|4146.52|24
1644990000000|2022-02-16 05:40:00|4149.02|4147.02|4148.32|4146.32|4149.32|4147.32|4147.82|4145.82|55
1644990300000|2022-02-16 05:45:00|4148.02|4146.02|4149.32|4147.32|4150.32|4148.32|4148.02|4146.02|65
1644990600000|2022-02-16 05:50:00|4149.02|4147.02|4149.02|4147.02|4150.32|4148.32|4148.82|4146.82|15
1644990900000|2022-02-16 05:55:00|4148.82|4146.82|4150.82|4148.82|4151.32|4149.32|4148.82|4146.82|285
1644991200000|2022-02-16 06:00:00|4150.32|4148.32|4149.82|4147.82|4151.82|4149.82|4149.82|4147.82|68
1644991500000|2022-02-16 06:05:00|4149.52|4147.52|4148.02|4146.02|4149.52|4147.52|4147.82|4145.82|92
1644991800000|2022-02-16 06:10:00|4147.82|4145.82|4150.02|4148.02|4150.32|4148.32|4147.32|4145.32|17
1644992100000|2022-02-16 06:15:00|4149.82|4147.82|4151.82|4149.82|4151.82|4149.82|4149.02|4147.02|21
1644992400000|2022-02-16 06:20:00|4151.52|4149.52|4151.82|4149.82|4152.32|4150.32|4151.32|4149.32|62
1644992700000|2022-02-16 06:25:00|4151.52|4149.52|4151.32|4149.32|4151.82|4149.82|4150.52|4148.52|59
1644993000000|2022-02-16 06:30:00|4151.02|4149.02|4154.32|4152.32|4154.32|4152.32|4150.82|4148.82|181
1644993300000|2022-02-16 06:35:00|4153.82|4151.82|4155.52|4153.52|4155.82|4153.82|4153.52|4151.52|435
1644993600000|2022-02-16 06:40:00|4155.32|4153.32|4154.82|4152.82|4156.52|4154.52|4154.82|4152.82|364
1644993900000|2022-02-16 06:45:00|4155.32|4153.32|4154.82|4152.82|4156.32|4154.32|4154.52|4152.52|80
1644994200000|2022-02-16 06:50:00|4154.52|4152.52|4153.82|4151.82|4154.82|4152.82|4151.82|4149.82|342
1644994500000|2022-02-16 06:55:00|4153.52|4151.52|4153.32|4151.32|4153.82|4151.82|4153.32|4151.32|170
1644994800000|2022-02-16 07:00:00|4153.07|4151.57|4155.07|4153.57|4156.57|4155.07|4149.57|4148.07|1270
1644995100000|2022-02-16 07:05:00|4154.77|4153.27|4155.07|4153.57|4156.07|4154.57|4154.57|4153.07|512
1644995400000|2022-02-16 07:10:00|4154.77|4153.27|4153.07|4151.57|4155.07|4153.57|4151.07|4149.57|606
1644995700000|2022-02-16 07:15:00|4152.57|4151.07|4150.27|4148.77|4153.57|4152.07|4149.57|4148.07|484
1644996000000|2022-02-16 07:20:00|4150.07|4148.57|4149.57|4148.07|4151.07|4149.57|4148.07|4146.57|372
1644996300000|2022-02-16 07:25:00|4150.07|4148.57|4151.07|4149.57|4151.07|4149.57|4149.07|4147.57|515
1644996600000|2022-02-16 07:30:00|4150.57|4149.07|4151.77|4150.27|4152.07|4150.57|4149.07|4147.57|976
1644996900000|2022-02-16 07:35:00|4152.27|4150.77|4152.07|4150.57|4153.57|4152.07|4151.07|4149.57|560
1644997200000|2022-02-16 07:40:00|4152.57|4151.07|4150.07|4148.57|4152.57|4151.07|4150.07|4148.57|683
1644997500000|2022-02-16 07:45:00|4150.57|4149.07|4148.07|4146.57|4150.57|4149.07|4148.07|4146.57|825
1644997800000|2022-02-16 07:50:00|4147.77|4146.27|4144.57|4143.07|4149.57|4148.07|4143.07|4141.57|1580
1644998100000|2022-02-16 07:55:00|4144.07|4142.57|4151.77|4150.27|4152.07|4150.57|4142.57|4141.07|2875
1644998400000|2022-02-16 08:00:00|4152.57|4151.07|4151.57|4150.07|4160.57|4159.07|4148.07|4146.57|11875
1644998700000|2022-02-16 08:05:00|4150.57|4149.07|4154.07|4152.57|4155.57|4154.07|4149.07|4147.57|6480
1644999000000|2022-02-16 08:10:00|4153.77|4152.27|4167.07|4165.57|4167.07|4165.57|4151.07|4149.57|7842
1644999300000|2022-02-16 08:15:00|4167.57|4166.07|4173.07|4171.57|4178.07|4176.57|4167.07|4165.57|11223
1644999600000|2022-02-16 08:20:00|4174.07|4172.57|4179.07|4177.57|4182.57|4181.07|4174.07|4172.57|8063
1644999900000|2022-02-16 08:25:00|4178.57|4177.07|4173.57|4172.07|4181.57|4180.07|4171.07|4169.57|8465
1645000200000|2022-02-16 08:30:00|4173.77|4172.27|4171.07|4169.57|4174.07|4172.57|4169.07|4167.57|4895
1645000500000|2022-02-16 08:35:00|4171.57|4170.07|4175.07|4173.57|4178.57|4177.07|4171.57|4170.07|6758
1645000800000|2022-02-16 08:40:00|4174.75|4173.25|4162.75|4161.25|4174.75|4173.25|4161.95|4160.45|7467
1645001100000|2022-02-16 08:45:00|4162.95|4161.45|4166.25|4164.75|4166.75|4165.25|4160.45|4158.95|4686
1645001400000|2022-02-16 08:50:00|4166.75|4165.25|4164.25|4162.75|4168.25|4166.75|4162.75|4161.25|2938
1645001700000|2022-02-16 08:55:00|4163.75|4162.25|4167.45|4165.95|4169.25|4167.75|4162.75|4161.25|5455
1645002000000|2022-02-16 09:00:00|4167.75|4166.25|4172.25|4170.75|4175.95|4174.45|4166.75|4165.25|4824
1645002300000|2022-02-16 09:05:00|4171.75|4170.25|4154.45|4152.95|4171.75|4170.25|4152.25|4150.75|8750
1645002600000|2022-02-16 09:10:00|4154.25|4152.75|4159.75|4158.25|4159.75|4158.25|4147.75|4146.25|8854
1645002900000|2022-02-16 09:15:00|4159.25|4157.75|4159.75|4158.25|4162.75|4161.25|4157.75|4156.25|4399
1645003200000|2022-02-16 09:20:00|4159.25|4157.75|4161.25|4159.75|4161.75|4160.25|4156.95|4155.45|3839
1645003500000|2022-02-16 09:25:00|4160.75|4159.25|4159.75|4158.25|4162.75|4161.25|4159.25|4157.75|3372
1645003800000|2022-02-16 09:30:00|4159.45|4157.95|4162.75|4161.25|4166.45|4164.95|4159.45|4157.95|6331
1645004100000|2022-02-16 09:35:00|4163.25|4161.75|4162.25|4160.75|4164.25|4162.75|4159.25|4157.75|1427
1645004400000|2022-02-16 09:40:00|4161.95|4160.45|4160.25|4158.75|4164.25|4162.75|4159.75|4158.25|2419
1645004700000|2022-02-16 09:45:00|4160.75|4159.25|4159.75|4158.25|4161.75|4160.25|4158.25|4156.75|4897
1645005000000|2022-02-16 09:50:00|4160.25|4158.75|4161.75|4160.25|4163.75|4162.25|4160.25|4158.75|2305
1645005300000|2022-02-16 09:55:00|4161.25|4159.75|4155.75|4154.25|4162.75|4161.25|4154.75|4153.25|20106
1645005600000|2022-02-16 10:00:00|4155.25|4153.75|4153.75|4152.25|4155.95|4154.45|4149.75|4148.25|3459
1645005900000|2022-02-16 10:05:00|4154.25|4152.75|4154.25|4152.75|4156.25|4154.75|4152.75|4151.25|7554
1645006200000|2022-02-16 10:10:00|4154.75|4153.25|4156.75|4155.25|4157.25|4155.75|4153.25|4151.75|2338
1645006500000|2022-02-16 10:15:00|4157.25|4155.75|4147.95|4146.45|4157.25|4155.75|4147.75|4146.25|3284
1645006800000|2022-02-16 10:20:00|4147.45|4145.95|4139.95|4138.45|4148.75|4147.25|4139.25|4137.75|5220
1645007100000|2022-02-16 10:25:00|4140.25|4138.75|4144.25|4142.75|4145.75|4144.25|4138.75|4137.25|4418
1645007400000|2022-02-16 10:30:00|4144.45|4142.95|4147.25|4145.75|4147.75|4146.25|4142.75|4141.25|4123
1645007700000|2022-02-16 10:35:00|4146.75|4145.25|4142.75|4141.25|4147.75|4146.25|4142.25|4140.75|3209
1645008000000|2022-02-16 10:40:00|4143.75|4142.25|4147.75|4146.25|4147.75|4146.25|4143.25|4141.75|2076
1645008300000|2022-02-16 10:45:00|4147.45|4145.95|4149.25|4147.75|4150.25|4148.75|4146.75|4145.25|5871
1645008600000|2022-02-16 10:50:00|4148.95|4147.45|4149.25|4147.75|4151.25|4149.75|4147.75|4146.25|2682
1645008900000|2022-02-16 10:55:00|4148.95|4147.45|4151.25|4149.75|4152.25|4150.75|4148.75|4147.25|2216
1645009200000|2022-02-16 11:00:00|4150.25|4148.75|4149.75|4148.25|4154.75|4153.25|4149.75|4148.25|3650
1645009500000|2022-02-16 11:05:00|4150.25|4148.75|4150.25|4148.75|4152.25|4150.75|4149.25|4147.75|11725
1645009800000|2022-02-16 11:10:00|4149.75|4148.25|4147.25|4145.75|4149.75|4148.25|4146.25|4144.75|6840
1645010100000|2022-02-16 11:15:00|4147.75|4146.25|4148.25|4146.75|4150.45|4148.95|4147.75|4146.25|1748
1645010400000|2022-02-16 11:20:00|4148.45|4146.95|4149.25|4147.75|4150.25|4148.75|4148.25|4146.75|4237
1645010700000|2022-02-16 11:25:00|4149.75|4148.25|4148.25|4146.75|4149.75|4148.25|4146.25|4144.75|2817
1645011000000|2022-02-16 11:30:00|4147.95|4146.45|4148.75|4147.25|4150.25|4148.75|4145.75|4144.25|2002
1645011300000|2022-02-16 11:35:00|4149.25|4147.75|4151.75|4150.25|4153.25|4151.75|4148.75|4147.25|2040
1645011600000|2022-02-16 11:40:00|4152.25|4150.75|4151.75|4150.25|4153.25|4151.75|4150.25|4148.75|4237
1645011900000|2022-02-16 11:45:00|4152.25|4150.75|4152.75|4151.25|4153.25|4151.75|4151.25|4149.75|1698
1645012200000|2022-02-16 11:50:00|4152.25|4150.75|4147.75|4146.25|4152.75|4151.25|4147.75|4146.25|2227
1645012500000|2022-02-16 11:55:00|4148.25|4146.75|4145.75|4144.25|4151.25|4149.75|4145.75|4144.25|3139
1645012800000|2022-02-16 12:00:00|4146.25|4144.75|4148.75|4147.25|4148.75|4147.25|4145.25|4143.75|5345
1645013100000|2022-02-16 12:05:00|4148.25|4146.75|4147.75|4146.25|4148.75|4147.25|4147.25|4145.75|3987
1645013400000|2022-02-16 12:10:00|4148.25|4146.75|4148.75|4147.25|4149.25|4147.75|4145.25|4143.75|4934
1645013700000|2022-02-16 12:15:00|4149.25|4147.75|4149.25|4147.75|4149.75|4148.25|4147.25|4145.75|2047
1645014000000|2022-02-16 12:20:00|4149.75|4148.25|4148.75|4147.25|4150.75|4149.25|4146.25|4144.75|2654
1645014300000|2022-02-16 12:25:00|4149.25|4147.75|4149.95|4148.45|4152.45|4150.95|4148.75|4147.25|3034
1645014600000|2022-02-16 12:30:00|4149.75|4148.25|4146.75|4145.25|4150.25|4148.75|4146.25|4144.75|2088
1645014900000|2022-02-16 12:35:00|4146.45|4144.95|4139.25|4137.75|4146.45|4144.95|4138.25|4136.75|9095
1645015200000|2022-02-16 12:40:00|4139.69|4138.19|4138.69|4137.19|4140.19|4138.69|4135.19|4133.69|8170
1645015500000|2022-02-16 12:45:00|4138.19|4136.69|4140.19|4138.69|4141.69|4140.19|4138.19|4136.69|2979
1645015800000|2022-02-16 12:50:00|4140.39|4138.89|4141.19|4139.69|4142.19|4140.69|4139.39|4137.89|2727
1645016100000|2022-02-16 12:55:00|4140.89|4139.39|4142.89|4141.39|4143.19|4141.69|4140.69|4139.19|2860
1645016400000|2022-02-16 13:00:00|4142.69|4141.19|4142.19|4140.69|4144.19|4142.69|4139.19|4137.69|4232
1645016700000|2022-02-16 13:05:00|4142.39|4140.89|4139.19|4137.69|4142.69|4141.19|4139.19|4137.69|1518
1645017000000|2022-02-16 13:10:00|4139.39|4137.89|4143.19|4141.69|4143.19|4141.69|4139.19|4137.69|1378
1645017300000|2022-02-16 13:15:00|4143.69|4142.19|4146.69|4145.19|4147.19|4145.69|4143.19|4141.69|1183
1645017600000|2022-02-16 13:20:00|4147.19|4145.69|4147.69|4146.19|4147.69|4146.19|4146.69|4145.19|1044
1645017900000|2022-02-16 13:25:00|4147.19|4145.69|4142.89|4141.39|4147.19|4145.69|4142.89|4141.39|2188
1645018200000|2022-02-16 13:30:00|4142.39|4140.89|4145.69|4144.19|4149.19|4147.69|4142.19|4140.69|4989
1645018500000|2022-02-16 13:35:00|4145.19|4143.69|4144.19|4142.69|4148.69|4147.19|4144.19|4142.69|8428
1645018800000|2022-02-16 13:40:00|4143.19|4141.69|4143.69|4142.19|4145.19|4143.69|4142.19|4140.69|8727
1645019100000|2022-02-16 13:45:00|4143.19|4141.69|4138.19|4136.69|4144.69|4143.19|4138.19|4136.69|4980
1645019400000|2022-02-16 13:50:00|4137.69|4136.19|4135.69|4134.19|4139.69|4138.19|4133.19|4131.69|6786
1645019700000|2022-02-16 13:55:00|4135.89|4134.39|4133.19|4131.69|4136.69|4135.19|4129.69|4128.19|10369
1645020000000|2022-02-16 14:00:00|4132.89|4131.39|4127.69|4126.19|4133.69|4132.19|4125.69|4124.19|6378
1645020300000|2022-02-16 14:05:00|4127.19|4125.69|4126.19|4124.69|4128.19|4126.69|4122.69|4121.19|4545
1645020600000|2022-02-16 14:10:00|4125.69|4124.19|4118.19|4116.69|4126.19|4124.69|4117.69|4116.19|5671
1645020900000|2022-02-16 14:15:00|4117.89|4116.39|4123.69|4122.19|4125.69|4124.19|4117.39|4115.89|6658
1645021200000|2022-02-16 14:20:00|4124.19|4122.69|4120.69|4119.19|4125.19|4123.69|4119.19|4117.69|3244
1645021500000|2022-02-16 14:25:00|4120.89|4119.39|4126.19|4124.69|4127.19|4125.69|4120.19|4118.69|6870
1645021800000|2022-02-16 14:30:00|4125.69|4124.19|4131.19|4129.69|4132.69|4131.19|4124.69|4123.19|8590
1645022100000|2022-02-16 14:35:00|4130.69|4129.19|4131.69|4130.19|4132.19|4130.69|4128.19|4126.69|4353
1645022400000|2022-02-16 14:40:00|4131.19|4129.69|4127.69|4126.19|4131.89|4130.39|4125.69|4124.19|4074
1645022700000|2022-02-16 14:45:00|4127.89|4126.39|4129.69|4128.19|4136.19|4134.69|4127.19|4125.69|4576
1645023000000|2022-02-16 14:50:00|4129.19|4127.69|4119.69|4118.19|4129.19|4127.69|4117.69|4116.19|6947
1645023300000|2022-02-16 14:55:00|4119.89|4118.39|4124.19|4122.69|4125.19|4123.69|4119.19|4117.69|8787
1645023600000|2022-02-16 15:00:00|4123.69|4122.19|4124.69|4123.19|4127.19|4125.69|4120.69|4119.19|5540
1645023900000|2022-02-16 15:05:00|4125.19|4123.69|4126.19|4124.69|4129.19|4127.69|4123.69|4122.19|3371
1645024200000|2022-02-16 15:10:00|4126.21|4124.71|4127.41|4125.91|4131.21|4129.71|4124.21|4122.71|3458
1645024500000|2022-02-16 15:15:00|4127.21|4125.71|4124.71|4123.21|4128.21|4126.71|4122.21|4120.71|3938
1645024800000|2022-02-16 15:20:00|4124.41|4122.91|4127.71|4126.21|4127.71|4126.21|4121.71|4120.21|2176
1645025100000|2022-02-16 15:25:00|4127.41|4125.91|4129.71|4128.21|4131.21|4129.71|4126.21|4124.71|4064
1645025400000|2022-02-16 15:30:00|4129.21|4127.71|4131.91|4130.41|4132.21|4130.71|4128.21|4126.71|4533
1645025700000|2022-02-16 15:35:00|4131.71|4130.21|4134.71|4133.21|4134.71|4133.21|4131.71|4130.21|5231
1645026000000|2022-02-16 15:40:00|4134.21|4132.71|4136.71|4135.21|4136.71|4135.21|4132.41|4130.91|2972
1645026300000|2022-02-16 15:45:00|4136.21|4134.71|4135.71|4134.21|4136.71|4135.21|4134.21|4132.71|2749
1645026600000|2022-02-16 15:50:00|4135.21|4133.71|4135.71|4134.21|4138.21|4136.71|4134.21|4132.71|4424
1645026900000|2022-02-16 15:55:00|4135.21|4133.71|4132.71|4131.21|4135.41|4133.91|4129.71|4128.21|7107
1645027200000|2022-02-16 16:00:00|4132.91|4131.41|4137.21|4135.71|4138.21|4136.71|4131.71|4130.21|5140
1645027500000|2022-02-16 16:05:00|4136.71|4135.21|4141.21|4139.71|4142.21|4140.71|4134.21|4132.71|4790
1645027800000|2022-02-16 16:10:00|4140.71|4139.21|4140.71|4139.21|4141.71|4140.21|4139.21|4137.71|3538
1645028100000|2022-02-16 16:15:00|4140.21|4138.71|4138.21|4136.71|4142.71|4141.21|4137.71|4136.21|3475
1645028400000|2022-02-16 16:20:00|4137.91|4136.41|4139.71|4138.21|4139.71|4138.21|4137.21|4135.71|6965
1645028700000|2022-02-16 16:25:00|4139.21|4137.71|4139.71|4138.21|4142.71|4141.21|4139.21|4137.71|10747
1645029000000|2022-02-16 16:30:00|4140.21|4138.71|4138.71|4137.21|4142.71|4141.21|4137.71|4136.21|14739
1645029300000|2022-02-16 16:35:00|4139.21|4137.71|4138.21|4136.71|4140.41|4138.91|4135.71|4134.21|9538
1645029600000|2022-02-16 16:40:00|4138.71|4137.21|4132.21|4130.71|4138.91|4137.41|4130.21|4128.71|6928
1645029900000|2022-02-16 16:45:00|4131.71|4130.21|4133.21|4131.71|4133.71|4132.21|4130.21|4128.71|2840
1645030200000|2022-02-16 16:50:00|4133.41|4131.91|4133.71|4132.21|4135.21|4133.71|4133.21|4131.71|2597
1645030500000|2022-02-16 16:55:00|4133.21|4131.71|4136.21|4134.71|4137.21|4135.71|4133.21|4131.71|2034
1645030800000|2022-02-16 17:00:00|4136.71|4135.21|4138.71|4137.21|4139.41|4137.91|4135.71|4134.21|1922
1645031100000|2022-02-16 17:05:00|4138.41|4136.91|4137.21|4135.71|4139.21|4137.71|4137.21|4135.71|1730
1645031400000|2022-02-16 17:10:00|4136.91|4135.41|4135.71|4134.21|4138.21|4136.71|4135.21|4133.71|1659
1645031700000|2022-02-16 17:15:00|4135.41|4133.91|4133.71|4132.21|4136.21|4134.71|4132.71|4131.21|1716
1645032000000|2022-02-16 17:20:00|4134.21|4132.71|4134.91|4133.41|4135.71|4134.21|4132.91|4131.41|1273
1645032300000|2022-02-16 17:25:00|4134.71|4133.21|4134.71|4133.21|4136.71|4135.21|4134.21|4132.71|1457
1645032600000|2022-02-16 17:30:00|4134.21|4132.71|4126.71|4125.21|4134.71|4133.21|4125.71|4124.21|1459
1645032900000|2022-02-16 17:35:00|4126.41|4124.91|4130.41|4128.91|4130.71|4129.21|4126.21|4124.71|1111
1645033200000|2022-02-16 17:40:00|4130.71|4129.21|4132.21|4130.71|4132.71|4131.21|4130.41|4128.91|720
1645033500000|2022-02-16 17:45:00|4131.71|4130.21|4133.21|4131.71|4133.71|4132.21|4131.21|4129.71|806
1645033800000|2022-02-16 17:50:00|4133.41|4131.91|4135.71|4134.21|4136.21|4134.71|4132.71|4131.21|853
1645034100000|2022-02-16 17:55:00|4135.21|4133.71|4135.21|4133.71|4136.21|4134.71|4134.71|4133.21|387
1645034400000|2022-02-16 18:00:00|4134.71|4133.21|4132.21|4130.71|4136.71|4135.21|4131.71|4130.21|2049
1645034700000|2022-02-16 18:05:00|4131.71|4130.21|4134.71|4133.21|4135.21|4133.71|4131.71|4130.21|124
1645035000000|2022-02-16 18:10:00|4134.91|4133.41|4134.71|4133.21|4135.21|4133.71|4133.41|4131.91|227
1645035300000|2022-02-16 18:15:00|4135.21|4133.71|4134.71|4133.21|4135.71|4134.21|4134.41|4132.91|245
1645035600000|2022-02-16 18:20:00|4135.21|4133.71|4135.21|4133.71|4136.71|4135.21|4134.21|4132.71|409
1645035900000|2022-02-16 18:25:00|4135.41|4133.91|4134.71|4133.21|4135.71|4134.21|4134.21|4132.71|296
1645036200000|2022-02-16 18:30:00|4134.21|4132.71|4133.71|4132.21|4134.71|4133.21|4132.21|4130.71|474
1645036500000|2022-02-16 18:35:00|4133.41|4131.91|4134.21|4132.71|4135.71|4134.21|4133.21|4131.71|451
1645036800000|2022-02-16 18:40:00|4133.91|4132.41|4131.71|4130.21|4134.21|4132.71|4131.41|4129.91|536
1645037100000|2022-02-16 18:45:00|4132.21|4130.71|4133.21|4131.71|4133.71|4132.21|4131.91|4130.41|360
1645037400000|2022-02-16 18:50:00|4133.71|4132.21|4135.71|4134.21|4136.21|4134.71|4133.71|4132.21|336
1645037700000|2022-02-16 18:55:00|4135.21|4133.71|4136.21|4134.71|4137.21|4135.71|4131.71|4130.21|385
1645038000000|2022-02-16 19:00:00|4135.91|4134.41|4139.91|4138.41|4147.21|4145.71|4128.91|4127.41|2750
1645038300000|2022-02-16 19:05:00|4140.21|4138.71|4143.21|4141.71|4147.71|4146.21|4137.21|4135.71|836
1645038600000|2022-02-16 19:10:00|4142.91|4141.41|4139.21|4137.71|4143.91|4142.41|4135.71|4134.21|1968
1645038900000|2022-02-16 19:15:00|4139.91|4138.41|4144.71|4143.21|4145.71|4144.21|4139.41|4137.91|1341
1645039200000|2022-02-16 19:20:00|4144.41|4142.91|4154.21|4152.71|4154.71|4153.21|4142.71|4141.21|2486
1645039500000|2022-02-16 19:25:00|4154.41|4152.91|4155.71|4154.21|4155.71|4154.21|4153.71|4152.21|896
1645039800000|2022-02-16 19:30:00|4155.41|4153.91|4156.71|4155.21|4161.71|4160.21|4155.41|4153.91|1876
1645040100000|2022-02-16 19:35:00|4157.21|4155.71|4155.71|4154.21|4158.21|4156.71|4153.41|4151.91|1302
1645040400000|2022-02-16 19:40:00|4155.41|4153.91|4152.71|4151.21|4156.21|4154.71|4149.71|4148.21|719
1645040700000|2022-02-16 19:45:00|4152.21|4150.71|4150.21|4148.71|4154.21|4152.71|4148.21|4146.71|615
1645041000000|2022-02-16 19:50:00|4150.41|4148.91|4153.71|4152.21|4155.21|4153.71|4150.21|4148.71|338
1645041300000|2022-02-16 19:55:00|4153.41|4151.91|4156.41|4154.91|4157.21|4155.71|4153.21|4151.71|474
1645041600000|2022-02-16 20:00:00|4156.71|4155.21|4162.21|4160.71|4162.71|4161.21|4154.91|4153.41|1177
1645041900000|2022-02-16 20:05:00|4161.91|4160.41|4160.91|4159.41|4162.21|4160.71|4159.71|4158.21|623
1645042200000|2022-02-16 20:10:00|4160.71|4159.21|4158.41|4156.91|4160.91|4159.41|4157.21|4155.71|624
1645042500000|2022-02-16 20:15:00|4158.71|4157.21|4160.21|4158.71|4160.21|4158.71|4157.21|4155.71|522
1645042800000|2022-02-16 20:20:00|4159.71|4158.21|4158.41|4156.91|4160.71|4159.21|4156.91|4155.41|702
1645043100000|2022-02-16 20:25:00|4158.71|4157.21|4160.71|4159.21|4161.21|4159.71|4158.21|4156.71|552
1645043400000|2022-02-16 20:30:00|4160.41|4158.91|4156.91|4155.41|4161.21|4159.71|4154.71|4153.21|823
1645043700000|2022-02-16 20:35:00|4157.21|4155.71|4160.21|4158.71|4160.21|4158.71|4155.41|4153.91|545
1645044000000|2022-02-16 20:40:00|4159.91|4158.41|4159.21|4157.71|4160.71|4159.21|4158.21|4156.71|460
1645044300000|2022-02-16 20:45:00|4158.71|4157.21|4160.21|4158.71|4161.21|4159.71|4156.71|4155.21|511
1645044600000|2022-02-16 20:50:00|4160.91|4159.41|4157.21|4155.71|4162.71|4161.21|4155.91|4154.41|1665
1645044900000|2022-02-16 20:55:00|4156.71|4155.21|4155.41|4153.91|4157.21|4155.71|4151.21|4149.71|2858
1645045200000|2022-02-16 21:00:00|4156.66|4153.66|4153.76|4150.76|4156.96|4153.96|4152.56|4149.56|22316
1645045500000|2022-02-16 21:05:00|4153.56|4150.56|4152.76|4149.76|4154.36|4151.36|4152.36|4149.36|0
1645045800000|2022-02-16 21:10:00|4152.56|4149.56|4152.56|4149.56|4154.66|4151.66|4152.36|4149.36|0
1645046100000|2022-02-16 21:15:00|4152.76|4149.76|4153.76|4150.76|4154.66|4151.66|4152.76|4149.76|0
1645046400000|2022-02-16 21:20:00|4153.86|4150.86|4153.76|4150.76|4157.76|4154.76|4151.06|4148.06|0
1645046700000|2022-02-16 21:25:00|4153.56|4150.56|4154.06|4151.06|4155.26|4152.26|4152.76|4149.76|0
1645047000000|2022-02-16 21:30:00|4153.96|4150.96|4154.16|4151.16|4155.86|4152.86|4153.56|4150.56|0
1645047300000|2022-02-16 21:35:00|4153.96|4150.96|4153.56|4150.56|4154.66|4151.66|4153.56|4150.56|0
1645047600000|2022-02-16 21:40:00|4153.96|4150.96|4152.76|4149.76|4154.16|4151.16|4152.76|4149.76|0
1645047900000|2022-02-16 21:45:00|4152.96|4149.96|4151.66|4148.66|4152.96|4149.96|4151.66|4148.66|0
1645048200000|2022-02-16 21:50:00|4151.86|4148.86|4151.46|4148.46|4152.56|4149.56|4151.06|4148.06|0
1645048500000|2022-02-16 21:55:00|4151.66|4148.66|4152.16|4149.16|4152.56|4149.56|4151.36|4148.36|0
1645048800000|2022-02-16 22:00:00|4151.96|4148.96|4152.06|4149.06|4152.36|4149.36|4151.56|4148.56|0
1645049100000|2022-02-16 22:05:00|4151.96|4148.96|4152.16|4149.16|4152.16|4149.16|4151.96|4148.96|0
1645049400000|2022-02-16 22:10:00|4151.96|4148.96|4151.86|4148.86|4152.36|4149.36|4151.76|4148.76|0
1645049700000|2022-02-16 22:15:00|4151.96|4148.96|4152.36|4149.36|4152.36|4149.36|4151.96|4148.96|0
1645050000000|2022-02-16 22:20:00|4152.56|4149.56|4153.36|4150.36|4153.36|4150.36|4152.56|4149.56|0
1645050300000|2022-02-16 22:25:00|4153.46|4150.46|4153.86|4150.86|4154.26|4151.26|4153.36|4150.36|0
1645050600000|2022-02-16 22:30:00|4153.96|4150.96|4153.76|4150.76|4154.16|4151.16|4153.26|4150.26|0
1645050900000|2022-02-16 22:35:00|4153.96|4150.96|4153.86|4150.86|4153.96|4150.96|4153.66|4150.66|0
1645051200000|2022-02-16 22:40:00|4153.66|4150.66|4153.06|4150.06|4153.76|4150.76|4152.86|4149.86|0
1645051500000|2022-02-16 22:45:00|4152.96|4149.96|4152.16|4149.16|4153.06|4150.06|4152.16|4149.16|0
1645051800000|2022-02-16 22:50:00|4152.06|4149.06|4153.36|4150.36|4153.36|4150.36|4151.86|4148.86|0
1645052100000|2022-02-16 22:55:00|4153.16|4150.16|4152.16|4149.16|4153.16|4150.16|4151.66|4148.66|0
1645052400000|2022-02-16 23:00:00|4153.46|4150.46|4155.76|4152.76|4156.06|4153.06|4152.16|4149.16|0
1645052700000|2022-02-16 23:05:00|4155.66|4152.66|4156.46|4153.46|4157.06|4154.06|4155.56|4152.56|0
1645053000000|2022-02-16 23:10:00|4156.76|4153.76|4156.96|4153.96|4157.36|4154.36|4156.06|4153.06|0
1645053300000|2022-02-16 23:15:00|4157.16|4154.16|4156.66|4153.66|4157.36|4154.36|4154.86|4151.86|0
1645053600000|2022-02-16 23:20:00|4156.96|4153.96|4157.16|4154.16|4157.56|4154.56|4156.26|4153.26|0
1645053900000|2022-02-16 23:25:00|4157.36|4154.36|4158.66|4155.66|4158.76|4155.76|4157.36|4154.36|0
1645054200000|2022-02-16 23:30:00|4158.76|4155.76|4158.56|4155.56|4159.16|4156.16|4158.16|4155.16|0
1645054500000|2022-02-16 23:35:00|4158.66|4155.66|4159.46|4156.46|4159.86|4156.86|4157.96|4154.96|0
1645054800000|2022-02-16 23:40:00|4159.26|4156.26|4151.06|4148.06|4159.66|4156.66|4150.76|4147.76|0
1645055100000|2022-02-16 23:45:00|4151.26|4148.26|4148.96|4145.96|4151.86|4148.86|4148.96|4145.96|0
1645055400000|2022-02-16 23:50:00|4149.16|4146.16|4149.36|4146.36|4150.46|4147.46|4148.16|4145.16|0
1645055700000|2022-02-16 23:55:00|4149.56|4146.56|4148.96|4145.96|4149.86|4146.86|4147.96|4144.96|0
1645056000000|2022-02-17 00:00:00|4148.86|4145.86|4147.86|4144.86|4149.46|4146.46|4147.76|4144.76|0
1645056300000|2022-02-17 00:05:00|4147.76|4144.76|4147.56|4144.56|4148.56|4145.56|4147.16|4144.16|0
1645056600000|2022-02-17 00:10:00|4147.26|4144.26|4147.56|4144.56|4148.76|4145.76|4147.16|4144.16|0
1645056900000|2022-02-17 00:15:00|4147.26|4144.26|4138.96|4136.96|4147.56|4144.56|4137.46|4135.46|1033
1645057200000|2022-02-17 00:20:00|4139.66|4137.66|4142.66|4140.66|4142.66|4140.66|4137.96|4135.96|331
1645057500000|2022-02-17 00:25:00|4142.46|4140.46|4140.66|4138.66|4143.96|4141.96|4140.46|4138.46|197
1645057800000|2022-02-17 00:30:00|4140.96|4138.96|4142.96|4140.96|4144.66|4142.66|4140.66|4138.66|447
1645058100000|2022-02-17 00:35:00|4143.46|4141.46|4140.96|4138.96|4143.46|4141.46|4138.96|4136.96|589
1645058400000|2022-02-17 00:40:00|4141.46|4139.46|4137.46|4135.46|4142.16|4140.16|4137.46|4135.46|264
1645058700000|2022-02-17 00:45:00|4137.16|4135.16|4134.96|4132.96|4137.46|4135.46|4133.46|4131.46|553
1645059000000|2022-02-17 00:50:00|4134.66|4132.66|4132.96|4130.96|4136.46|4134.46|4132.96|4130.96|179
1645059300000|2022-02-17 00:55:00|4133.46|4131.46|4135.46|4133.46|4136.66|4134.66|4133.46|4131.46|175
1645059600000|2022-02-17 01:00:00|4135.66|4133.66|4139.16|4137.16|4139.66|4137.66|4135.46|4133.46|223
1645059900000|2022-02-17 01:05:00|4138.96|4136.96|4133.96|4131.96|4139.46|4137.46|4133.46|4131.46|394
1645060200000|2022-02-17 01:10:00|4134.46|4132.46|4140.66|4138.66|4140.66|4138.66|4134.46|4132.46|185
1645060500000|2022-02-17 01:15:00|4140.96|4138.96|4141.16|4139.16|4141.96|4139.96|4138.16|4136.16|60
1645060800000|2022-02-17 01:20:00|4140.66|4138.66|4135.96|4133.96|4141.16|4139.16|4133.46|4131.46|459
1645061100000|2022-02-17 01:25:00|4136.16|4134.16|4139.66|4137.66|4141.96|4139.96|4135.96|4133.96|111
1645061400000|2022-02-17 01:30:00|4139.96|4137.96|4137.16|4135.16|4140.16|4138.16|4135.46|4133.46|131
1645061700000|2022-02-17 01:35:00|4136.96|4134.96|4139.46|4137.46|4139.66|4137.66|4136.46|4134.46|42
1645062000000|2022-02-17 01:40:00|4138.66|4136.66|4138.96|4136.96|4140.16|4138.16|4137.96|4135.96|52
1645062300000|2022-02-17 01:45:00|4139.46|4137.46|4135.16|4133.16|4139.46|4137.46|4132.96|4130.96|236
1645062600000|2022-02-17 01:50:00|4134.96|4132.96|4135.66|4133.66|4135.96|4133.96|4132.96|4130.96|50
1645062900000|2022-02-17 01:55:00|4135.46|4133.46|4135.96|4133.96|4136.96|4134.96|4135.16|4133.16|35
1645063200000|2022-02-17 02:00:00|4136.46|4134.46|4140.66|4138.66|4142.46|4140.46|4135.96|4133.96|88
1645063500000|2022-02-17 02:05:00|4140.96|4138.96|4140.46|4138.46|4142.16|4140.16|4139.66|4137.66|39
1645063800000|2022-02-17 02:10:00|4140.66|4138.66|4143.96|4141.96|4144.96|4142.96|4140.66|4138.66|81
1645064100000|2022-02-17 02:15:00|4144.16|4142.16|4144.46|4142.46|4144.96|4142.96|4143.46|4141.46|107
1645064400000|2022-02-17 02:20:00|4144.66|4142.66|4143.96|4141.96|4144.96|4142.96|4143.46|4141.46|115
1645064700000|2022-02-17 02:25:00|4144.16|4142.16|4143.46|4141.46|4144.46|4142.46|4143.46|4141.46|23
1645065000000|2022-02-17 02:30:00|4143.96|4141.96|4143.96|4141.96|4143.96|4141.96|4142.96|4140.96|59
1645065300000|2022-02-17 02:35:00|4144.16|4142.16|4143.96|4141.96|4144.96|4142.96|4143.46|4141.46|48
1645065600000|2022-02-17 02:40:00|4144.16|4142.16|4140.96|4138.96|4144.46|4142.46|4140.96|4138.96|21
1645065900000|2022-02-17 02:45:00|4141.66|4139.66|4141.46|4139.46|4142.96|4140.96|4140.66|4138.66|41
1645066200000|2022-02-17 02:50:00|4141.66|4139.66|4143.46|4141.46|4143.46|4141.46|4141.66|4139.66|53
1645066500000|2022-02-17 02:55:00|4143.96|4141.96|4144.16|4142.16|4144.46|4142.46|4143.16|4141.16|68
1645066800000|2022-02-17 03:00:00|4144.46|4142.46|4143.96|4141.96|4144.96|4142.96|4143.66|4141.66|19
1645067100000|2022-02-17 03:05:00|4144.16|4142.16|4145.46|4143.46|4145.66|4143.66|4143.96|4141.96|7
1645067400000|2022-02-17 03:10:00|4145.66|4143.66|4146.46|4144.46|4146.96|4144.96|4145.46|4143.46|19
1645067700000|2022-02-17 03:15:00|4146.16|4144.16|4146.66|4144.66|4147.16|4145.16|4145.66|4143.66|24
1645068000000|2022-02-17 03:20:00|4146.46|4144.46|4143.96|4141.96|4146.96|4144.96|4143.46|4141.46|164
1645068300000|2022-02-17 03:25:00|4144.46|4142.46|4145.66|4143.66|4145.96|4143.96|4144.46|4142.46|50
1645068600000|2022-02-17 03:30:00|4145.96|4143.96|4144.16|4142.16|4146.46|4144.46|4144.16|4142.16|23
1645068900000|2022-02-17 03:35:00|4143.96|4141.96|4144.66|4142.66|4145.16|4143.16|4143.46|4141.46|9
1645069200000|2022-02-17 03:40:00|4144.96|4142.96|4145.16|4143.16|4145.96|4143.96|4144.96|4142.96|5
1645069500000|2022-02-17 03:45:00|4144.96|4142.96|4141.46|4139.46|4145.16|4143.16|4141.46|4139.46|57
1645069800000|2022-02-17 03:50:00|4141.66|4139.66|4133.46|4131.46|4142.16|4140.16|4133.46|4131.46|121
1645070100000|2022-02-17 03:55:00|4133.96|4131.96|4118.16|4116.16|4133.96|4131.96|4118.16|4116.16|1819
1645070400000|2022-02-17 04:00:00|4118.46|4116.46|4104.96|4102.96|4118.46|4116.46|4103.46|4101.46|4210
1645070700000|2022-02-17 04:05:00|4104.46|4102.46|4107.96|4105.96|4110.16|4108.16|4103.46|4101.46|1037
1645071000000|2022-02-17 04:10:00|4107.66|4105.66|4111.16|4109.16|4121.46|4119.46|4104.46|4102.46|1756
1645071300000|2022-02-17 04:15:00|4110.96|4108.96|4111.46|4109.46|4114.96|4112.96|4106.96|4104.96|646
1645071600000|2022-02-17 04:20:00|4110.96|4108.96|4112.46|4110.46|4114.16|4112.16|4108.16|4106.16|461
1645071900000|2022-02-17 04:25:00|4111.96|4109.96|4111.66|4109.66|4112.96|4110.96|4109.96|4107.96|188
1645072200000|2022-02-17 04:30:00|4111.46|4109.46|4114.66|4112.66|4117.46|4115.46|4109.96|4107.96|327
1645072500000|2022-02-17 04:35:00|4114.96|4112.96|4111.46|4109.46|4115.16|4113.16|4109.46|4107.46|197
1645072800000|2022-02-17 04:40:00|4111.96|4109.96|4108.96|4106.96|4112.46|4110.46|4108.96|4106.96|140
1645073100000|2022-02-17 04:45:00|4109.16|4107.16|4106.96|4104.96|4110.46|4108.46|4106.96|4104.96|195
1645073400000|2022-02-17 04:50:00|4106.66|4104.66|4100.46|4098.46|4108.46|4106.46|4098.96|4096.96|1422
1645073700000|2022-02-17 04:55:00|4100.66|4098.66|4100.96|4098.96|4101.96|4099.96|4099.46|4097.46|239
1645074000000|2022-02-17 05:00:00|4101.16|4099.16|4099.16|4097.16|4102.96|4100.96|4098.46|4096.46|283
1645074300000|2022-02-17 05:05:00|4099.46|4097.46|4110.46|4108.46|4113.16|4111.16|4097.96|4095.96|1309
1645074600000|2022-02-17 05:10:00|4110.66|4108.66|4105.96|4103.96|4112.66|4110.66|4103.46|4101.46|400
1645074900000|2022-02-17 05:15:00|4106.16|4104.16|4110.46|4108.46|4111.66|4109.66|4104.96|4102.96|239
1645075200000|2022-02-17 05:20:00|4110.96|4108.96|4114.96|4112.96|4116.96|4114.96|4110.66|4108.66|375
1645075500000|2022-02-17 05:25:00|4114.66|4112.66|4112.66|4110.66|4116.16|4114.16|4112.66|4110.66|218
1645075800000|2022-02-17 05:30:00|4112.96|4110.96|4110.16|4108.16|4112.96|4110.96|4108.96|4106.96|590
1645076100000|2022-02-17 05:35:00|4109.96|4107.96|4112.16|4110.16|4113.16|4111.16|4108.96|4106.96|368
1645076400000|2022-02-17 05:40:00|4112.46|4110.46|4113.96|4111.96|4115.66|4113.66|4112.16|4110.16|101
1645076700000|2022-02-17 05:45:00|4113.66|4111.66|4108.96|4106.96|4114.66|4112.66|4108.46|4106.46|403
1645077000000|2022-02-17 05:50:00|4109.46|4107.46|4108.46|4106.46|4111.66|4109.66|4108.16|4106.16|135
1645077300000|2022-02-17 05:55:00|4108.16|4106.16|4110.96|4108.96|4112.16|4110.16|4107.96|4105.96|148
1645077600000|2022-02-17 06:00:00|4110.46|4108.46|4109.46|4107.46|4111.46|4109.46|4105.96|4103.96|344
1645077900000|2022-02-17 06:05:00|4109.66|4107.66|4104.96|4102.96|4109.66|4107.66|4104.96|4102.96|190
1645078200000|2022-02-17 06:10:00|4104.66|4102.66|4098.66|4096.66|4104.96|4102.96|4097.96|4095.96|970
1645078500000|2022-02-17 06:15:00|4098.46|4096.46|4102.66|4100.66|4102.66|4100.66|4097.96|4095.96|130
1645078800000|2022-02-17 06:20:00|4102.46|4100.46|4104.46|4102.46|4104.96|4102.96|4101.16|4099.16|76
1645079100000|2022-02-17 06:25:00|4103.46|4101.46|4114.96|4112.96|4114.96|4112.96|4100.46|4098.46|970
1645079400000|2022-02-17 06:30:00|4114.66|4112.66|4105.96|4103.96|4115.46|4113.46|4100.66|4098.66|1202
1645079700000|2022-02-17 06:35:00|4106.46|4104.46|4106.46|4104.46|4107.16|4105.16|4104.96|4102.96|153
1645080000000|2022-02-17 06:40:00|4106.66|4104.66|4107.66|4105.66|4109.96|4107.96|4106.66|4104.66|404
1645080300000|2022-02-17 06:45:00|4107.46|4105.46|4110.46|4108.46|4111.96|4109.96|4105.66|4103.66|1182
1645080600000|2022-02-17 06:50:00|4110.16|4108.16|4109.16|4107.16|4111.96|4109.96|4107.66|4105.66|702
1645080900000|2022-02-17 06:55:00|4109.46|4107.46|4111.96|4109.96|4112.96|4110.96|4108.96|4106.96|3545
1645081200000|2022-02-17 07:00:00|4111.71|4110.21|4128.21|4126.71|4130.21|4128.71|4111.41|4109.91|2568
1645081500000|2022-02-17 07:05:00|4128.71|4127.21|4128.21|4126.71|4130.71|4129.21|4126.71|4125.21|1176
1645081800000|2022-02-17 07:10:00|4127.91|4126.41|4126.71|4125.21|4131.71|4130.21|4123.71|4122.21|3643
1645082100000|2022-02-17 07:15:00|4126.21|4124.71|4130.71|4129.21|4131.71|4130.21|4124.21|4122.71|706
1645082400000|2022-02-17 07:20:00|4130.21|4128.71|4130.71|4129.21|4132.71|4131.21|4128.71|4127.21|742
1645082700000|2022-02-17 07:25:00|4130.21|4128.71|4128.21|4126.71|4131.71|4130.21|4127.71|4126.21|956
1645083000000|2022-02-17 07:30:00|4126.71|4125.21|4131.71|4130.21|4132.21|4130.71|4123.91|4122.41|2257
1645083300000|2022-02-17 07:35:00|4131.91|4130.41|4129.41|4127.91|4132.71|4131.21|4129.21|4127.71|404
1645083600000|2022-02-17 07:40:00|4129.21|4127.71|4131.21|4129.71|4132.21|4130.71|4128.21|4126.71|664
1645083900000|2022-02-17 07:45:00|4131.71|4130.21|4135.21|4133.71|4137.21|4135.71|4131.21|4129.71|2123
1645084200000|2022-02-17 07:50:00|4134.71|4133.21|4136.21|4134.71|4137.71|4136.21|4134.71|4133.21|1194
1645084500000|2022-02-17 07:55:00|4135.71|4134.21|4140.71|4139.21|4140.91|4139.41|4132.21|4130.71|3206
1645084800000|2022-02-17 08:00:00|4141.21|4139.71|4155.21|4153.71|4157.71|4156.21|4141.21|4139.71|16688
1645085100000|2022-02-17 08:05:00|4154.91|4153.41|4157.21|4155.71|4158.41|4156.91|4151.41|4149.91|7258
1645085400000|2022-02-17 08:10:00|4157.71|4156.21|4151.21|4149.71|4160.21|4158.71|4150.21|4148.71|7010
1645085700000|2022-02-17 08:15:00|4151.41|4149.91|4145.21|4143.71|4151.71|4150.21|4144.71|4143.21|6716
1645086000000|2022-02-17 08:20:00|4145.71|4144.21|4146.21|4144.71|4151.71|4150.21|4145.71|4144.21|4810
1645086300000|2022-02-17 08:25:00|4146.71|4145.21|4131.91|4130.41|4149.71|4148.21|4126.21|4124.71|19192
1645086600000|2022-02-17 08:30:00|4132.91|4131.41|4134.71|4133.21|4142.71|4141.21|4131.71|4130.21|8209
1645086900000|2022-02-17 08:35:00|4135.21|4133.71|4134.21|4132.71|4138.41|4136.91|4126.71|4125.21|9263
1645087200000|2022-02-17 08:40:00|4133.91|4132.41|4136.21|4134.71|4139.71|4138.21|4133.21|4131.71|9960
1645087500000|2022-02-17 08:45:00|4136.41|4134.91|4135.21|4133.71|4139.71|4138.21|4125.71|4124.21|13364
1645087800000|2022-02-17 08:50:00|4134.21|4132.71|4140.21|4138.71|4140.21|4138.71|4132.71|4131.21|2131
1645088100000|2022-02-17 08:55:00|4139.91|4138.41|4138.71|4137.21|4141.21|4139.71|4135.21|4133.71|3317
1645088400000|2022-02-17 09:00:00|4139.21|4137.71|4135.21|4133.71|4144.71|4143.21|4135.21|4133.71|6911
1645088700000|2022-02-17 09:05:00|4135.71|4134.21|4138.21|4136.71|4141.71|4140.21|4135.21|4133.71|3030
1645089000000|2022-02-17 09:10:00|4137.71|4136.21|4135.21|4133.71|4140.21|4138.71|4134.71|4133.21|2572
1645089300000|2022-02-17 09:15:00|4135.41|4133.91|4135.21|4133.71|4139.21|4137.71|4133.71|4132.21|1997
1645089600000|2022-02-17 09:20:00|4135.71|4134.21|4140.21|4138.71|4140.71|4139.21|4135.21|4133.71|2822
1645089900000|2022-02-17 09:25:00|4139.71|4138.21|4140.71|4139.21|4143.71|4142.21|4139.21|4137.71|2907
1645090200000|2022-02-17 09:30:00|4140.91|4139.41|4142.21|4140.71|4143.21|4141.71|4139.21|4137.71|1466
1645090500000|2022-02-17 09:35:00|4141.71|4140.21|4141.71|4140.21|4145.21|4143.71|4140.71|4139.21|4174
1645090800000|2022-02-17 09:40:00|4141.91|4140.41|4137.71|4136.21|4143.91|4142.41|4135.21|4133.71|4662
1645091100000|2022-02-17 09:45:00|4138.21|4136.71|4132.21|4130.71|4138.71|4137.21|4131.41|4129.91|2655
1645091400000|2022-02-17 09:50:00|4132.71|4131.21|4136.21|4134.71|4136.71|4135.21|4131.21|4129.71|1644
1645091700000|2022-02-17 09:55:00|4135.71|4134.21|4137.71|4136.21|4140.21|4138.71|4134.21|4132.71|3481
1645092000000|2022-02-17 10:00:00|4137.21|4135.71|4139.21|4137.71|4141.71|4140.21|4135.21|4133.71|2945
1645092300000|2022-02-17 10:05:00|4138.71|4137.21|4137.21|4135.71|4140.71|4139.21|4135.21|4133.71|2730
1645092600000|2022-02-17 10:10:00|4137.41|4135.91|4142.21|4140.71|4142.71|4141.21|4137.21|4135.71|1831
1645092900000|2022-02-17 10:15:00|4141.71|4140.21|4140.71|4139.21|4142.71|4141.21|4139.71|4138.21|2466
1645093200000|2022-02-17 10:20:00|4140.91|4139.41|4137.71|4136.21|4141.71|4140.21|4137.71|4136.21|1095
1645093500000|2022-02-17 10:25:00|4138.21|4136.71|4137.71|4136.21|4140.21|4138.71|4137.41|4135.91|4402
1645093800000|2022-02-17 10:30:00|4137.91|4136.41|4139.71|4138.21|4141.71|4140.21|4137.71|4136.21|5185
1645094100000|2022-02-17 10:35:00|4140.21|4138.71|4139.21|4137.71|4140.71|4139.21|4137.71|4136.21|3279
1645094400000|2022-02-17 10:40:00|4139.71|4138.21|4142.71|4141.21|4142.71|4141.21|4138.91|4137.41|3960
1645094700000|2022-02-17 10:45:00|4142.21|4140.71|4144.71|4143.21|4144.71|4143.21|4139.21|4137.71|4643
1645095000000|2022-02-17 10:50:00|4145.21|4143.71|4147.21|4145.71|4147.71|4146.21|4144.71|4143.21|2343
1645095300000|2022-02-17 10:55:00|4146.71|4145.21|4143.21|4141.71|4147.21|4145.71|4143.21|4141.71|2335
1645095600000|2022-02-17 11:00:00|4142.71|4141.21|4141.21|4139.71|4144.21|4142.71|4138.71|4137.21|3332
1645095900000|2022-02-17 11:05:00|4140.71|4139.21|4137.21|4135.71|4140.71|4139.21|4137.21|4135.71|6670
1645096200000|2022-02-17 11:10:00|4137.71|4136.21|4139.71|4138.21|4140.71|4139.21|4136.71|4135.21|1652
1645096500000|2022-02-17 11:15:00|4139.21|4137.71|4141.41|4139.91|4142.71|4141.21|4139.21|4137.71|1289
1645096800000|2022-02-17 11:20:00|4141.71|4140.21|4139.71|4138.21|4143.21|4141.71|4139.21|4137.71|3888
1645097100000|2022-02-17 11:25:00|4139.21|4137.71|4137.21|4135.71|4139.71|4138.21|4136.71|4135.21|4358
1645097400000|2022-02-17 11:30:00|4138.21|4136.71|4137.71|4136.21|4138.71|4137.21|4135.21|4133.71|3629
1645097700000|2022-02-17 11:35:00|4137.21|4135.71|4137.71|4136.21|4137.71|4136.21|4136.41|4134.91|2133
1645098000000|2022-02-17 11:40:00|4137.21|4135.71|4138.91|4137.41|4139.71|4138.21|4136.91|4135.41|913
1645098300000|2022-02-17 11:45:00|4139.21|4137.71|4137.71|4136.21|4139.71|4138.21|4137.21|4135.71|901
1645098600000|2022-02-17 11:50:00|4137.21|4135.71|4135.71|4134.21|4138.71|4137.21|4135.71|4134.21|1940
1645098900000|2022-02-17 11:55:00|4135.21|4133.71|4140.41|4138.91|4141.21|4139.71|4134.71|4133.21|6602
1645099200000|2022-02-17 12:00:00|4140.91|4139.41|4142.71|4141.21|4144.21|4142.71|4139.71|4138.21|2338
1645099500000|2022-02-17 12:05:00|4142.91|4141.41|4142.21|4140.71|4144.71|4143.21|4141.71|4140.21|5812
1645099800000|2022-02-17 12:10:00|4142.71|4141.21|4137.71|4136.21|4142.71|4141.21|4137.71|4136.21|2870
1645100100000|2022-02-17 12:15:00|4137.21|4135.71|4136.71|4135.21|4137.71|4136.21|4135.21|4133.71|3061
1645100400000|2022-02-17 12:20:00|4136.21|4134.71|4137.21|4135.71|4138.21|4136.71|4135.41|4133.91|1585
1645100700000|2022-02-17 12:25:00|4136.91|4135.41|4140.21|4138.71|4140.71|4139.21|4136.71|4135.21|1426
1645101000000|2022-02-17 12:30:00|4140.71|4139.21|4141.71|4140.21|4141.71|4140.21|4139.21|4137.71|1585
1645101300000|2022-02-17 12:35:00|4141.41|4139.91|4141.71|4140.21|4141.71|4140.21|4139.71|4138.21|5750
1645101600000|2022-02-17 12:40:00|4141.36|4139.86|4143.06|4141.56|4143.86|4142.36|4140.36|4138.86|1335
1645101900000|2022-02-17 12:45:00|4142.86|4141.36|4142.36|4140.86|4144.86|4143.36|4142.36|4140.86|1527
1645102200000|2022-02-17 12:50:00|4142.86|4141.36|4144.36|4142.86|4144.36|4142.86|4142.86|4141.36|742
1645102500000|2022-02-17 12:55:00|4143.86|4142.36|4145.36|4143.86|4145.86|4144.36|4143.36|4141.86|722
1645102800000|2022-02-17 13:00:00|4145.86|4144.36|4144.06|4142.56|4149.36|4147.86|4143.06|4141.56|6210
1645103100000|2022-02-17 13:05:00|4143.86|4142.36|4138.36|4136.86|4143.86|4142.36|4132.86|4131.36|11282
1645103400000|2022-02-17 13:10:00|4138.86|4137.36|4132.86|4131.36|4138.86|4137.36|4131.86|4130.36|3972
1645103700000|2022-02-17 13:15:00|4133.06|4131.56|4128.86|4127.36|4133.06|4131.56|4126.86|4125.36|6111
1645104000000|2022-02-17 13:20:00|4128.36|4126.86|4130.36|4128.86|4131.06|4129.56|4124.36|4122.86|5516
1645104300000|2022-02-17 13:25:00|4130.56|4129.06|4131.06|4129.56|4132.36|4130.86|4128.86|4127.36|1690
1645104600000|2022-02-17 13:30:00|4131.36|4129.86|4132.86|4131.36|4134.36|4132.86|4130.36|4128.86|1940
1645104900000|2022-02-17 13:35:00|4132.36|4130.86|4130.86|4129.36|4133.86|4132.36|4130.36|4128.86|2098
1645105200000|2022-02-17 13:40:00|4130.06|4128.56|4117.36|4115.86|4130.86|4129.36|4116.86|4115.36|7022
1645105500000|2022-02-17 13:45:00|4117.06|4115.56|4118.36|4116.86|4120.56|4119.06|4115.86|4114.36|6684
1645105800000|2022-02-17 13:50:00|4118.06|4116.56|4114.86|4113.36|4122.36|4120.86|4112.86|4111.36|5679
1645106100000|2022-02-17 13:55:00|4115.36|4113.86|4112.86|4111.36|4117.36|4115.86|4111.36|4109.86|5862
1645106400000|2022-02-17 14:00:00|4113.06|4111.56|4116.56|4115.06|4121.36|4119.86|4112.36|4110.86|15741
1645106700000|2022-02-17 14:05:00|4116.86|4115.36|4117.36|4115.86|4119.36|4117.86|4115.86|4114.36|11479
1645107000000|2022-02-17 14:10:00|4118.36|4116.86|4122.86|4121.36|4129.86|4128.36|4117.86|4116.36|18557
1645107300000|2022-02-17 14:15:00|4123.86|4122.36|4119.86|4118.36|4126.86|4125.36|4119.36|4117.86|3422
1645107600000|2022-02-17 14:20:00|4119.36|4117.86|4120.86|4119.36|4124.36|4122.86|4117.86|4116.36|6230
1645107900000|2022-02-17 14:25:00|4120.56|4119.06|4118.36|4116.86|4121.56|4120.06|4117.86|4116.36|2347
1645108200000|2022-02-17 14:30:00|4118.86|4117.36|4118.36|4116.86|4121.36|4119.86|4113.56|4112.06|5823
1645108500000|2022-02-17 14:35:00|4118.56|4117.06|4121.86|4120.36|4121.86|4120.36|4114.36|4112.86|6790
1645108800000|2022-02-17 14:40:00|4122.36|4120.86|4115.56|4114.06|4122.36|4120.86|4110.36|4108.86|12860
1645109100000|2022-02-17 14:45:00|4115.86|4114.36|4108.86|4107.36|4116.86|4115.36|4108.86|4107.36|5421
1645109400000|2022-02-17 14:50:00|4109.36|4107.86|4098.86|4097.36|4109.36|4107.86|4097.86|4096.36|13944
1645109700000|2022-02-17 14:55:00|4099.06|4097.56|4093.56|4092.06|4101.36|4099.86|4092.56|4091.06|17564
1645110000000|2022-02-17 15:00:00|4093.86|4092.36|4094.86|4093.36|4099.06|4097.56|4092.36|4090.86|8401
1645110300000|2022-02-17 15:05:00|4095.36|4093.86|4097.86|4096.36|4102.36|4100.86|4093.86|4092.36|14797
1645110600000|2022-02-17 15:10:00|4098.31|4096.81|4107.31|4105.81|4107.31|4105.81|4096.31|4094.81|6741
1645110900000|2022-02-17 15:15:00|4107.51|4106.01|4102.81|4101.31|4108.51|4107.01|4102.31|4100.81|7343
1645111200000|2022-02-17 15:20:00|4101.81|4100.31|4097.81|4096.31|4103.31|4101.81|4097.01|4095.51|4476
1645111500000|2022-02-17 15:25:00|4097.51|4096.01|4095.51|4094.01|4098.81|4097.31|4093.81|4092.31|3801
1645111800000|2022-02-17 15:30:00|4095.81|4094.31|4100.81|4099.31|4103.31|4101.81|4094.31|4092.81|7477
1645112100000|2022-02-17 15:35:00|4100.31|4098.81|4101.81|4100.31|4103.81|4102.31|4098.31|4096.81|6294
1645112400000|2022-02-17 15:40:00|4101.31|4099.81|4104.31|4102.81|4104.81|4103.31|4098.81|4097.31|5130
1645112700000|2022-02-17 15:45:00|4103.81|4102.31|4097.81|4096.31|4109.51|4108.01|4096.81|4095.31|14371
1645113000000|2022-02-17 15:50:00|4098.31|4096.81|4097.81|4096.31|4099.31|4097.81|4095.81|4094.31|7413
1645113300000|2022-02-17 15:55:00|4097.51|4096.01|4106.31|4104.81|4107.31|4105.81|4097.31|4095.81|10724
1645113600000|2022-02-17 16:00:00|4106.01|4104.51|4103.51|4102.01|4106.81|4105.31|4103.31|4101.81|7046
1645113900000|2022-02-17 16:05:00|4103.81|4102.31|4104.81|4103.31|4108.31|4106.81|4103.31|4101.81|11903
1645114200000|2022-02-17 16:10:00|4105.31|4103.81|4107.81|4106.31|4108.81|4107.31|4104.31|4102.81|7509
1645114500000|2022-02-17 16:15:00|4108.31|4106.81|4109.81|4108.31|4112.81|4111.31|4104.81|4103.31|7491
1645114800000|2022-02-17 16:20:00|4109.51|4108.01|4106.31|4104.81|4110.31|4108.81|4106.31|4104.81|9876
1645115100000|2022-02-17 16:25:00|4106.81|4105.31|4111.31|4109.81|4112.31|4110.81|4106.81|4105.31|12404
1645115400000|2022-02-17 16:30:00|4111.34|4109.84|4112.34|4110.84|4112.84|4111.34|4106.84|4105.34|24220
1645115700000|2022-02-17 16:35:00|4112.84|4111.34|4107.34|4105.84|4114.34|4112.84|4106.34|4104.84|18283
1645116000000|2022-02-17 16:40:00|4107.54|4106.04|4107.34|4105.84|4108.34|4106.84|4105.34|4103.84|5208
1645116300000|2022-02-17 16:45:00|4106.84|4105.34|4116.84|4115.34|4117.34|4115.84|4106.84|4105.34|7619
1645116600000|2022-02-17 16:50:00|4116.34|4114.84|4113.84|4112.34|4117.34|4115.84|4113.84|4112.34|2979
1645116900000|2022-02-17 16:55:00|4114.04|4112.54|4111.84|4110.34|4115.84|4114.34|4111.04|4109.54|1760
1645117200000|2022-02-17 17:00:00|4112.34|4110.84|4114.34|4112.84|4114.84|4113.34|4109.84|4108.34|1699
1645117500000|2022-02-17 17:05:00|4114.04|4112.54|4110.84|4109.34|4115.34|4113.84|4110.04|4108.54|1036
1645117800000|2022-02-17 17:10:00|4110.54|4109.04|4110.84|4109.34|4111.84|4110.34|4108.34|4106.84|1514
1645118100000|2022-02-17 17:15:00|4110.34|4108.84|4112.34|4110.84|4113.34|4111.84|4110.34|4108.84|1612
1645118400000|2022-02-17 17:20:00|4111.84|4110.34|4113.84|4112.34|4113.84|4112.34|4111.84|4110.34|1144
1645118700000|2022-02-17 17:25:00|4114.34|4112.84|4113.84|4112.34|4115.04|4113.54|4112.54|4111.04|3521
1645119000000|2022-02-17 17:30:00|4114.04|4112.54|4113.34|4111.84|4115.84|4114.34|4112.34|4110.84|1005
1645119300000|2022-02-17 17:35:00|4113.54|4112.04|4111.34|4109.84|4114.34|4112.84|4111.34|4109.84|543
1645119600000|2022-02-17 17:40:00|4111.04|4109.54|4111.84|4110.34|4111.84|4110.34|4109.34|4107.84|1656
1645119900000|2022-02-17 17:45:00|4111.34|4109.84|4107.84|4106.34|4112.34|4110.84|4106.84|4105.34|873
1645120200000|2022-02-17 17:50:00|4107.34|4105.84|4108.84|4107.34|4109.34|4107.84|4105.34|4103.84|2551
1645120500000|2022-02-17 17:55:00|4108.34|4106.84|4110.34|4108.84|4110.84|4109.34|4107.34|4105.84|1113
1645120800000|2022-02-17 18:00:00|4110.04|4108.54|4109.34|4107.84|4110.84|4109.34|4109.34|4107.84|604
1645121100000|2022-02-17 18:05:00|4109.54|4108.04|4108.84|4107.34|4110.34|4108.84|4107.84|4106.34|634
1645121400000|2022-02-17 18:10:00|4108.34|4106.84|4107.84|4106.34|4108.84|4107.34|4106.84|4105.34|532
1645121700000|2022-02-17 18:15:00|4107.54|4106.04|4104.84|4103.34|4108.84|4107.34|4104.34|4102.84|1396
1645122000000|2022-02-17 18:20:00|4104.54|4103.04|4104.34|4102.84|4105.34|4103.84|4102.84|4101.34|1081
1645122300000|2022-02-17 18:25:00|4104.54|4103.04|4104.34|4102.84|4104.84|4103.34|4102.34|4100.84|721
1645122600000|2022-02-17 18:30:00|4104.04|4102.54|4106.84|4105.34|4108.34|4106.84|4103.34|4101.84|869
1645122900000|2022-02-17 18:35:00|4106.54|4105.04|4104.84|4103.34|4107.84|4106.34|4104.34|4102.84|359
1645123200000|2022-02-17 18:40:00|4104.34|4102.84|4104.34|4102.84|4104.54|4103.04|4102.84|4101.34|434
1645123500000|2022-02-17 18:45:00|4104.04|4102.54|4103.34|4101.84|4104.54|4103.04|4102.34|4100.84|366
1645123800000|2022-02-17 18:50:00|4103.04|4101.54|4104.84|4103.34|4105.34|4103.84|4102.84|4101.34|719
1645124100000|2022-02-17 18:55:00|4104.34|4102.84|4105.84|4104.34|4106.34|4104.84|4104.34|4102.84|281
1645124400000|2022-02-17 19:00:00|4105.34|4103.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|655
1645124700000|2022-02-17 19:05:00|4103.84|4102.34|4101.34|4099.84|4104.34|4102.84|4100.84|4099.34|620
1645125000000|2022-02-17 19:10:00|4100.84|4099.34|4101.84|4100.34|4102.34|4100.84|4099.34|4097.84|589
1645125300000|2022-02-17 19:15:00|4101.34|4099.84|4103.34|4101.84|4104.34|4102.84|4100.84|4099.34|549
1645125600000|2022-02-17 19:20:00|4102.84|4101.34|4099.34|4097.84|4103.34|4101.84|4098.84|4097.34|1046
1645125900000|2022-02-17 19:25:00|4099.04|4097.54|4099.34|4097.84|4100.34|4098.84|4098.34|4096.84|461
1645126200000|2022-02-17 19:30:00|4099.54|4098.04|4097.34|4095.84|4100.34|4098.84|4096.34|4094.84|879
1645126500000|2022-02-17 19:35:00|4096.84|4095.34|4095.84|4094.34|4097.34|4095.84|4095.34|4093.84|471
1645126800000|2022-02-17 19:40:00|4095.34|4093.84|4093.84|4092.34|4095.84|4094.34|4093.34|4091.84|794
1645127100000|2022-02-17 19:45:00|4093.34|4091.84|4096.34|4094.84|4096.84|4095.34|4092.84|4091.34|772
1645127400000|2022-02-17 19:50:00|4096.04|4094.54|4093.84|4092.34|4096.34|4094.84|4092.34|4090.84|758
1645127700000|2022-02-17 19:55:00|4094.34|4092.84|4091.84|4090.34|4095.34|4093.84|4091.84|4090.34|956
1645128000000|2022-02-17 20:00:00|4092.04|4090.54|4089.34|4087.84|4093.34|4091.84|4088.84|4087.34|1919
1645128300000|2022-02-17 20:05:00|4089.84|4088.34|4086.04|4084.54|4089.84|4088.34|4086.04|4084.54|1891
1645128600000|2022-02-17 20:10:00|4086.34|4084.84|4082.34|4080.84|4086.34|4084.84|4080.34|4078.84|3163
1645128900000|2022-02-17 20:15:00|4081.84|4080.34|4082.84|4081.34|4083.34|4081.84|4079.34|4077.84|2239
1645129200000|2022-02-17 20:20:00|4083.34|4081.84|4087.34|4085.84|4088.34|4086.84|4083.34|4081.84|1573
1645129500000|2022-02-17 20:25:00|4087.54|4086.04|4087.54|4086.04|4089.34|4087.84|4084.84|4083.34|2098
1645129800000|2022-02-17 20:30:00|4087.34|4085.84|4086.84|4085.34|4091.84|4090.34|4085.34|4083.84|875
1645130100000|2022-02-17 20:35:00|4087.34|4085.84|4092.54|4091.04|4093.84|4092.34|4087.04|4085.54|1425
1645130400000|2022-02-17 20:40:00|4092.34|4090.84|4092.84|4091.34|4093.34|4091.84|4089.84|4088.34|677
1645130700000|2022-02-17 20:45:00|4093.34|4091.84|4090.34|4088.84|4095.34|4093.84|4089.84|4088.34|662
1645131000000|2022-02-17 20:50:00|4090.84|4089.34|4085.34|4083.84|4090.84|4089.34|4079.84|4078.34|2599
1645131300000|2022-02-17 20:55:00|4085.84|4084.34|4085.34|4083.84|4088.34|4086.84|4083.34|4081.84|4109
1645131600000|2022-02-17 21:00:00|4087.59|4084.59|4092.19|4089.19|4092.49|4089.49|4083.49|4080.49|23013
1645131900000|2022-02-17 21:05:00|4091.99|4088.99|4082.69|4079.69|4092.29|4089.29|4080.39|4077.39|0
1645132200000|2022-02-17 21:10:00|4082.89|4079.89|4087.09|4084.09|4087.69|4084.69|4079.29|4076.29|0
1645132500000|2022-02-17 21:15:00|4087.39|4084.39|4082.49|4079.49|4087.69|4084.69|4081.49|4078.49|0
1645132800000|2022-02-17 21:20:00|4082.69|4079.69|4085.99|4082.99|4086.59|4083.59|4082.09|4079.09|0
1645133100000|2022-02-17 21:25:00|4085.89|4082.89|4085.19|4082.19|4086.29|4083.29|4084.59|4081.59|0
1645133400000|2022-02-17 21:30:00|4085.29|4082.29|4088.29|4085.29|4088.79|4085.79|4084.89|4081.89|0
1645133700000|2022-02-17 21:35:00|4088.49|4085.49|4088.29|4085.29|4089.39|4086.39|4087.99|4084.99|0
1645134000000|2022-02-17 21:40:00|4088.49|4085.49|4087.29|4084.29|4089.69|4086.69|4086.29|4083.29|0
1645134300000|2022-02-17 21:45:00|4088.09|4085.09|4088.49|4085.49|4089.89|4086.89|4087.69|4084.69|0
1645134600000|2022-02-17 21:50:00|4088.79|4085.79|4088.29|4085.29|4089.09|4086.09|4087.99|4084.99|0
1645134900000|2022-02-17 21:55:00|4088.39|4085.39|4087.39|4084.39|4088.79|4085.79|4087.09|4084.09|0
1645135200000|2022-02-17 22:00:00|4087.63|4084.63|4086.23|4083.23|4087.63|4084.63|4086.23|4083.23|0
1645135500000|2022-02-17 22:05:00|4086.73|4083.73|4086.73|4083.73|4086.93|4083.93|4085.93|4082.93|0
1645135800000|2022-02-17 22:10:00|4086.33|4083.33|4086.43|4083.43|4086.53|4083.53|4085.93|4082.93|0
1645136100000|2022-02-17 22:15:00|4086.83|4083.83|4086.13|4083.13|4086.83|4083.83|4086.13|4083.13|0
1645136400000|2022-02-17 22:20:00|4086.23|4083.23|4086.03|4083.03|4086.23|4083.23|4086.03|4083.03|0
1645136700000|2022-02-17 22:25:00|4086.13|4083.13|4086.23|4083.23|4086.23|4083.23|4085.83|4082.83|0
1645137000000|2022-02-17 22:30:00|4086.13|4083.13|4085.73|4082.73|4086.23|4083.23|4085.63|4082.63|0
1645137300000|2022-02-17 22:35:00|4085.63|4082.63|4085.73|4082.73|4085.73|4082.73|4085.53|4082.53|0
1645137600000|2022-02-17 22:40:00|4085.63|4082.63|4085.93|4082.93|4085.93|4082.93|4085.43|4082.43|0
1645137900000|2022-02-17 22:45:00|4085.73|4082.73|4086.23|4083.23|4086.33|4083.33|4085.63|4082.63|0
1645138200000|2022-02-17 22:50:00|4086.33|4083.33|4086.33|4083.33|4086.33|4083.33|4086.23|4083.23|0
1645138500000|2022-02-17 22:55:00|4086.23|4083.23|4086.63|4083.63|4086.63|4083.63|4085.83|4082.83|0
1645138800000|2022-02-17 23:00:00|4086.83|4083.83|4081.33|4078.33|4086.83|4083.83|4081.33|4078.33|0
1645139100000|2022-02-17 23:05:00|4081.63|4078.63|4082.53|4079.53|4082.73|4079.73|4080.23|4077.23|0
1645139400000|2022-02-17 23:10:00|4083.03|4080.03|4084.13|4081.13|4084.73|4081.73|4082.23|4079.23|0
1645139700000|2022-02-17 23:15:00|4083.63|4080.63|4087.93|4084.93|4088.33|4085.33|4082.53|4079.53|0
1645140000000|2022-02-17 23:20:00|4088.13|4085.13|4089.73|4086.73|4090.63|4087.63|4087.23|4084.23|0
1645140300000|2022-02-17 23:25:00|4089.53|4086.53|4090.63|4087.63|4091.13|4088.13|4089.23|4086.23|0
1645140600000|2022-02-17 23:30:00|4090.33|4087.33|4093.43|4090.43|4093.43|4090.43|4090.33|4087.33|0
1645140900000|2022-02-17 23:35:00|4093.13|4090.13|4091.13|4088.13|4093.13|4090.13|4090.93|4087.93|0
1645141200000|2022-02-17 23:40:00|4090.93|4087.93|4091.43|4088.43|4092.83|4089.83|4090.03|4087.03|0
1645141500000|2022-02-17 23:45:00|4091.13|4088.13|4092.83|4089.83|4093.43|4090.43|4090.93|4087.93|0
1645141800000|2022-02-17 23:50:00|4092.73|4089.73|4091.13|4088.13|4093.53|4090.53|4091.13|4088.13|0
1645142100000|2022-02-17 23:55:00|4091.33|4088.33|4091.43|4088.43|4093.43|4090.43|4091.03|4088.03|0
1645142400000|2022-02-18 00:00:00|4091.13|4088.13|4093.73|4090.73|4094.53|4091.53|4090.93|4087.93|0
1645142700000|2022-02-18 00:05:00|4093.43|4090.43|4092.53|4089.53|4093.73|4090.73|4091.43|4088.43|0
1645143000000|2022-02-18 00:10:00|4092.33|4089.33|4088.03|4085.03|4093.43|4090.43|4088.03|4085.03|0
1645143300000|2022-02-18 00:15:00|4088.53|4085.53|4084.13|4082.13|4088.53|4085.53|4079.63|4077.63|414
1645143600000|2022-02-18 00:20:00|4083.93|4081.93|4079.93|4077.93|4083.93|4081.93|4079.43|4077.43|209
1645143900000|2022-02-18 00:25:00|4079.63|4077.63|4082.93|4080.93|4083.43|4081.43|4079.63|4077.63|45
1645144200000|2022-02-18 00:30:00|4082.43|4080.43|4079.93|4077.93|4083.43|4081.43|4077.93|4075.93|184
1645144500000|2022-02-18 00:35:00|4079.43|4077.43|4080.93|4078.93|4081.43|4079.43|4076.93|4074.93|139
1645144800000|2022-02-18 00:40:00|4081.43|4079.43|4079.93|4077.93|4082.13|4080.13|4079.43|4077.43|65
1645145100000|2022-02-18 00:45:00|4079.63|4077.63|4078.43|4076.43|4081.43|4079.43|4077.93|4075.93|218
1645145400000|2022-02-18 00:50:00|4078.13|4076.13|4082.43|4080.43|4082.43|4080.43|4076.93|4074.93|168
1645145700000|2022-02-18 00:55:00|4082.63|4080.63|4084.43|4082.43|4085.43|4083.43|4081.63|4079.63|165
1645146000000|2022-02-18 01:00:00|4084.93|4082.93|4089.93|4087.93|4089.93|4087.93|4083.43|4081.43|543
1645146300000|2022-02-18 01:05:00|4089.63|4087.63|4085.13|4083.13|4090.43|4088.43|4085.13|4083.13|156
1645146600000|2022-02-18 01:10:00|4084.93|4082.93|4083.93|4081.93|4085.13|4083.13|4082.13|4080.13|60
1645146900000|2022-02-18 01:15:00|4083.63|4081.63|4082.13|4080.13|4086.43|4084.43|4080.63|4078.63|81
1645147200000|2022-02-18 01:20:00|4082.43|4080.43|4081.93|4079.93|4083.93|4081.93|4080.63|4078.63|85
1645147500000|2022-02-18 01:25:00|4081.63|4079.63|4079.63|4077.63|4081.93|4079.93|4077.93|4075.93|205
1645147800000|2022-02-18 01:30:00|4079.43|4077.43|4101.13|4099.13|4102.63|4100.63|4076.93|4074.93|748
1645148100000|2022-02-18 01:35:00|4101.43|4099.43|4100.93|4098.93|4102.93|4100.93|4095.63|4093.63|388
1645148400000|2022-02-18 01:40:00|4100.43|4098.43|4100.93|4098.93|4104.43|4102.43|4100.43|4098.43|536
1645148700000|2022-02-18 01:45:00|4101.13|4099.13|4100.13|4098.13|4101.13|4099.13|4096.13|4094.13|273
1645149000000|2022-02-18 01:50:00|4099.93|4097.93|4106.13|4104.13|4108.93|4106.93|4099.43|4097.43|567
1645149300000|2022-02-18 01:55:00|4106.43|4104.43|4106.93|4104.93|4110.43|4108.43|4105.43|4103.43|422
1645149600000|2022-02-18 02:00:00|4107.13|4105.13|4107.93|4105.93|4108.43|4106.43|4103.93|4101.93|276
1645149900000|2022-02-18 02:05:00|4107.63|4105.63|4101.93|4099.93|4108.13|4106.13|4101.93|4099.93|202
1645150200000|2022-02-18 02:10:00|4102.13|4100.13|4104.63|4102.63|4105.93|4103.93|4101.93|4099.93|118
1645150500000|2022-02-18 02:15:00|4104.43|4102.43|4109.93|4107.93|4110.63|4108.63|4104.43|4102.43|201
1645150800000|2022-02-18 02:20:00|4109.43|4107.43|4107.93|4105.93|4110.13|4108.13|4106.43|4104.43|170
1645151100000|2022-02-18 02:25:00|4108.43|4106.43|4105.93|4103.93|4109.63|4107.63|4104.93|4102.93|148
1645151400000|2022-02-18 02:30:00|4105.63|4103.63|4108.43|4106.43|4109.43|4107.43|4105.43|4103.43|129
1645151700000|2022-02-18 02:35:00|4107.93|4105.93|4106.43|4104.43|4107.93|4105.93|4105.63|4103.63|100
1645152000000|2022-02-18 02:40:00|4106.93|4104.93|4108.43|4106.43|4109.43|4107.43|4104.93|4102.93|494
1645152300000|2022-02-18 02:45:00|4108.93|4106.93|4107.43|4105.43|4109.43|4107.43|4106.63|4104.63|78
1645152600000|2022-02-18 02:50:00|4107.63|4105.63|4109.43|4107.43|4109.93|4107.93|4106.93|4104.93|56
1645152900000|2022-02-18 02:55:00|4108.93|4106.93|4109.43|4107.43|4110.43|4108.43|4107.93|4105.93|63
1645153200000|2022-02-18 03:00:00|4109.93|4107.93|4106.93|4104.93|4110.13|4108.13|4106.63|4104.63|39
1645153500000|2022-02-18 03:05:00|4106.63|4104.63|4109.43|4107.43|4109.43|4107.43|4105.93|4103.93|71
1645153800000|2022-02-18 03:10:00|4108.93|4106.93|4112.43|4110.43|4112.93|4110.93|4108.63|4106.63|223
1645154100000|2022-02-18 03:15:00|4112.63|4110.63|4116.93|4114.93|4117.93|4115.93|4112.13|4110.13|393
1645154400000|2022-02-18 03:20:00|4116.63|4114.63|4113.43|4111.43|4116.93|4114.93|4113.43|4111.43|124
1645154700000|2022-02-18 03:25:00|4113.63|4111.63|4121.43|4119.43|4121.93|4119.93|4113.13|4111.13|483
1645155000000|2022-02-18 03:30:00|4120.93|4118.93|4117.63|4115.63|4121.93|4119.93|4117.43|4115.43|160
1645155300000|2022-02-18 03:35:00|4117.93|4115.93|4119.43|4117.43|4121.43|4119.43|4117.63|4115.63|149
1645155600000|2022-02-18 03:40:00|4119.13|4117.13|4122.13|4120.13|4122.93|4120.93|4118.63|4116.63|329
1645155900000|2022-02-18 03:45:00|4122.43|4120.43|4127.93|4125.93|4128.93|4126.93|4121.13|4119.13|764
1645156200000|2022-02-18 03:50:00|4128.13|4126.13|4127.93|4125.93|4129.13|4127.13|4126.93|4124.93|263
1645156500000|2022-02-18 03:55:00|4128.13|4126.13|4124.93|4122.93|4128.13|4126.13|4124.93|4122.93|185
1645156800000|2022-02-18 04:00:00|4125.43|4123.43|4129.93|4127.93|4132.63|4130.63|4124.93|4122.93|1442
1645157100000|2022-02-18 04:05:00|4129.63|4127.63|4131.93|4129.93|4131.93|4129.93|4128.63|4126.63|143
1645157400000|2022-02-18 04:10:00|4131.63|4129.63|4131.13|4129.13|4132.43|4130.43|4129.93|4127.93|115
1645157700000|2022-02-18 04:15:00|4130.93|4128.93|4129.93|4127.93|4130.93|4128.93|4128.93|4126.93|189
1645158000000|2022-02-18 04:20:00|4130.13|4128.13|4131.43|4129.43|4131.43|4129.43|4128.93|4126.93|98
1645158300000|2022-02-18 04:25:00|4131.93|4129.93|4134.43|4132.43|4136.43|4134.43|4131.63|4129.63|916
1645158600000|2022-02-18 04:30:00|4134.13|4132.13|4132.63|4130.63|4134.93|4132.93|4131.63|4129.63|113
1645158900000|2022-02-18 04:35:00|4132.93|4130.93|4130.63|4128.63|4133.93|4131.93|4130.63|4128.63|79
1645159200000|2022-02-18 04:40:00|4130.93|4128.93|4130.13|4128.13|4131.43|4129.43|4129.13|4127.13|135
1645159500000|2022-02-18 04:45:00|4130.43|4128.43|4129.43|4127.43|4130.93|4128.93|4128.93|4126.93|36
1645159800000|2022-02-18 04:50:00|4129.13|4127.13|4129.13|4127.13|4129.93|4127.93|4128.93|4126.93|73
1645160100000|2022-02-18 04:55:00|4128.93|4126.93|4127.93|4125.93|4129.93|4127.93|4127.93|4125.93|118
1645160400000|2022-02-18 05:00:00|4127.63|4125.63|4129.63|4127.63|4129.93|4127.93|4127.63|4125.63|149
1645160700000|2022-02-18 05:05:00|4129.43|4127.43|4127.93|4125.93|4129.93|4127.93|4126.43|4124.43|253
1645161000000|2022-02-18 05:10:00|4128.13|4126.13|4127.43|4125.43|4133.43|4131.43|4127.13|4125.13|484
1645161300000|2022-02-18 05:15:00|4127.13|4125.13|4131.13|4129.13|4133.43|4131.43|4126.93|4124.93|317
1645161600000|2022-02-18 05:20:00|4131.43|4129.43|4126.13|4124.13|4131.93|4129.93|4125.93|4123.93|65
1645161900000|2022-02-18 05:25:00|4125.93|4123.93|4126.63|4124.63|4127.43|4125.43|4125.63|4123.63|62
1645162200000|2022-02-18 05:30:00|4126.43|4124.43|4127.93|4125.93|4128.93|4126.93|4126.43|4124.43|27
1645162500000|2022-02-18 05:35:00|4127.63|4125.63|4130.13|4128.13|4130.93|4128.93|4127.63|4125.63|90
1645162800000|2022-02-18 05:40:00|4129.93|4127.93|4127.13|4125.13|4130.43|4128.43|4126.93|4124.93|82
1645163100000|2022-02-18 05:45:00|4126.93|4124.93|4127.43|4125.43|4127.93|4125.93|4126.93|4124.93|47
1645163400000|2022-02-18 05:50:00|4126.93|4124.93|4125.43|4123.43|4126.93|4124.93|4125.43|4123.43|89
1645163700000|2022-02-18 05:55:00|4125.93|4123.93|4124.13|4122.13|4126.93|4124.93|4122.93|4120.93|223
1645164000000|2022-02-18 06:00:00|4123.93|4121.93|4118.43|4116.43|4123.93|4121.93|4116.93|4114.93|432
1645164300000|2022-02-18 06:05:00|4118.13|4116.13|4119.13|4117.13|4119.93|4117.93|4117.43|4115.43|91
1645164600000|2022-02-18 06:10:00|4119.43|4117.43|4116.93|4114.93|4119.93|4117.93|4116.63|4114.63|107
1645164900000|2022-02-18 06:15:00|4117.13|4115.13|4118.93|4116.93|4119.93|4117.93|4115.13|4113.13|128
1645165200000|2022-02-18 06:20:00|4117.93|4115.93|4120.93|4118.93|4120.93|4118.93|4117.43|4115.43|292
1645165500000|2022-02-18 06:25:00|4120.43|4118.43|4120.63|4118.63|4121.43|4119.43|4120.43|4118.43|216
1645165800000|2022-02-18 06:30:00|4120.93|4118.93|4120.13|4118.13|4122.93|4120.93|4119.93|4117.93|154
1645166100000|2022-02-18 06:35:00|4119.93|4117.93|4121.43|4119.43|4121.43|4119.43|4118.93|4116.93|250
1645166400000|2022-02-18 06:40:00|4121.93|4119.93|4123.13|4121.13|4123.93|4121.93|4121.43|4119.43|531
1645166700000|2022-02-18 06:45:00|4123.43|4121.43|4123.43|4121.43|4123.93|4121.93|4122.93|4120.93|186
1645167000000|2022-02-18 06:50:00|4123.13|4121.13|4122.93|4120.93|4123.43|4121.43|4121.93|4119.93|263
1645167300000|2022-02-18 06:55:00|4122.43|4120.43|4120.43|4118.43|4122.93|4120.93|4120.13|4118.13|367
1645167600000|2022-02-18 07:00:00|4120.18|4118.68|4116.88|4115.38|4120.18|4118.68|4112.68|4111.18|2163
1645167900000|2022-02-18 07:05:00|4116.68|4115.18|4119.88|4118.38|4121.88|4120.38|4114.38|4112.88|1192
1645168200000|2022-02-18 07:10:00|4120.18|4118.68|4119.18|4117.68|4121.18|4119.68|4115.68|4114.18|467
1645168500000|2022-02-18 07:15:00|4119.68|4118.18|4117.18|4115.68|4120.18|4118.68|4116.18|4114.68|531
1645168800000|2022-02-18 07:20:00|4117.68|4116.18|4114.18|4112.68|4118.18|4116.68|4114.18|4112.68|388
1645169100000|2022-02-18 07:25:00|4114.68|4113.18|4115.18|4113.68|4116.38|4114.88|4114.18|4112.68|577
1645169400000|2022-02-18 07:30:00|4115.68|4114.18|4110.68|4109.18|4117.68|4116.18|4110.68|4109.18|1102
1645169700000|2022-02-18 07:35:00|4111.18|4109.68|4107.18|4105.68|4113.18|4111.68|4106.68|4105.18|1643
1645170000000|2022-02-18 07:40:00|4107.68|4106.18|4112.68|4111.18|4114.18|4112.68|4107.68|4106.18|1481
1645170300000|2022-02-18 07:45:00|4112.88|4111.38|4114.18|4112.68|4115.68|4114.18|4111.68|4110.18|1035
1645170600000|2022-02-18 07:50:00|4113.68|4112.18|4108.68|4107.18|4114.68|4113.18|4107.68|4106.18|1183
1645170900000|2022-02-18 07:55:00|4109.18|4107.68|4111.18|4109.68|4112.68|4111.18|4102.38|4100.88|3451
1645171200000|2022-02-18 08:00:00|4111.68|4110.18|4114.18|4112.68|4119.18|4117.68|4107.68|4106.18|10605
1645171500000|2022-02-18 08:05:00|4113.68|4112.18|4114.18|4112.68|4117.18|4115.68|4107.88|4106.38|7292
1645171800000|2022-02-18 08:10:00|4114.38|4112.88|4117.68|4116.18|4120.68|4119.18|4112.18|4110.68|6449
1645172100000|2022-02-18 08:15:00|4117.18|4115.68|4116.18|4114.68|4120.18|4118.68|4114.18|4112.68|4056
1645172400000|2022-02-18 08:20:00|4116.68|4115.18|4116.68|4115.18|4122.18|4120.68|4115.68|4114.18|4254
1645172700000|2022-02-18 08:25:00|4116.18|4114.68|4122.18|4120.68|4122.68|4121.18|4114.18|4112.68|3069
1645173000000|2022-02-18 08:30:00|4122.68|4121.18|4121.68|4120.18|4124.18|4122.68|4116.68|4115.18|7030
1645173300000|2022-02-18 08:35:00|4122.18|4120.68|4126.68|4125.18|4127.68|4126.18|4119.18|4117.68|4297
1645173600000|2022-02-18 08:40:00|4126.14|4124.64|4127.34|4125.84|4129.64|4128.14|4125.64|4124.14|4431
1645173900000|2022-02-18 08:45:00|4127.14|4125.64|4124.64|4123.14|4130.14|4128.64|4124.14|4122.64|5528
1645174200000|2022-02-18 08:50:00|4125.14|4123.64|4124.14|4122.64|4125.64|4124.14|4121.84|4120.34|4741
1645174500000|2022-02-18 08:55:00|4124.64|4123.14|4124.84|4123.34|4125.64|4124.14|4119.14|4117.64|3285
1645174800000|2022-02-18 09:00:00|4124.64|4123.14|4126.14|4124.64|4126.14|4124.64|4120.64|4119.14|3428
1645175100000|2022-02-18 09:05:00|4125.64|4124.14|4123.64|4122.14|4127.64|4126.14|4122.84|4121.34|2200
1645175400000|2022-02-18 09:10:00|4123.14|4121.64|4112.64|4111.14|4123.64|4122.14|4110.14|4108.64|9988
1645175700000|2022-02-18 09:15:00|4113.14|4111.64|4115.14|4113.64|4116.14|4114.64|4112.14|4110.64|9671
1645176000000|2022-02-18 09:20:00|4114.64|4113.14|4113.14|4111.64|4115.64|4114.14|4112.14|4110.64|6721
1645176300000|2022-02-18 09:25:00|4113.64|4112.14|4117.14|4115.64|4119.14|4117.64|4112.84|4111.34|3885
1645176600000|2022-02-18 09:30:00|4116.64|4115.14|4116.64|4115.14|4120.14|4118.64|4114.64|4113.14|4309
1645176900000|2022-02-18 09:35:00|4117.14|4115.64|4114.14|4112.64|4118.84|4117.34|4113.14|4111.64|3537
1645177200000|2022-02-18 09:40:00|4114.64|4113.14|4118.14|4116.64|4118.84|4117.34|4114.64|4113.14|2052
1645177500000|2022-02-18 09:45:00|4118.64|4117.14|4117.64|4116.14|4118.64|4117.14|4115.64|4114.14|2953
1645177800000|2022-02-18 09:50:00|4118.14|4116.64|4117.64|4116.14|4118.64|4117.14|4116.14|4114.64|1562
1645178100000|2022-02-18 09:55:00|4118.14|4116.64|4120.14|4118.64|4122.64|4121.14|4118.14|4116.64|2635
1645178400000|2022-02-18 10:00:00|4120.64|4119.14|4121.64|4120.14|4122.64|4121.14|4119.64|4118.14|2304
1645178700000|2022-02-18 10:05:00|4122.14|4120.64|4115.14|4113.64|4122.14|4120.64|4114.14|4112.64|2809
1645179000000|2022-02-18 10:10:00|4114.84|4113.34|4114.64|4113.14|4115.14|4113.64|4111.14|4109.64|3859
1645179300000|2022-02-18 10:15:00|4115.14|4113.64|4117.64|4116.14|4119.64|4118.14|4114.14|4112.64|2767
1645179600000|2022-02-18 10:20:00|4117.84|4116.34|4118.14|4116.64|4119.64|4118.14|4117.14|4115.64|5207
1645179900000|2022-02-18 10:25:00|4117.64|4116.14|4118.84|4117.34|4121.14|4119.64|4117.64|4116.14|1948
1645180200000|2022-02-18 10:30:00|4118.64|4117.14|4117.64|4116.14|4119.64|4118.14|4115.64|4114.14|2019
1645180500000|2022-02-18 10:35:00|4117.14|4115.64|4118.84|4117.34|4119.14|4117.64|4114.64|4113.14|5941
1645180800000|2022-02-18 10:40:00|4119.14|4117.64|4119.64|4118.14|4120.14|4118.64|4117.14|4115.64|2801
1645181100000|2022-02-18 10:45:00|4120.14|4118.64|4122.64|4121.14|4125.14|4123.64|4119.14|4117.64|5640
1645181400000|2022-02-18 10:50:00|4123.14|4121.64|4116.14|4114.64|4123.64|4122.14|4113.14|4111.64|20036
1645181700000|2022-02-18 10:55:00|4116.64|4115.14|4115.34|4113.84|4120.64|4119.14|4114.64|4113.14|11784
1645182000000|2022-02-18 11:00:00|4115.64|4114.14|4115.14|4113.64|4116.64|4115.14|4113.64|4112.14|3514
1645182300000|2022-02-18 11:05:00|4114.64|4113.14|4120.14|4118.64|4120.64|4119.14|4114.64|4113.14|3690
1645182600000|2022-02-18 11:10:00|4119.64|4118.14|4119.14|4117.64|4122.64|4121.14|4116.64|4115.14|6125
1645182900000|2022-02-18 11:15:00|4119.64|4118.14|4121.64|4120.14|4123.14|4121.64|4119.64|4118.14|3296
1645183200000|2022-02-18 11:20:00|4122.14|4120.64|4122.14|4120.64|4122.64|4121.14|4120.64|4119.14|2290
1645183500000|2022-02-18 11:25:00|4122.64|4121.14|4121.64|4120.14|4123.64|4122.14|4121.14|4119.64|1418
1645183800000|2022-02-18 11:30:00|4122.14|4120.64|4121.14|4119.64|4123.64|4122.14|4120.64|4119.14|2760
1645184100000|2022-02-18 11:35:00|4120.64|4119.14|4121.64|4120.14|4122.14|4120.64|4120.14|4118.64|948
1645184400000|2022-02-18 11:40:00|4121.34|4119.84|4118.14|4116.64|4121.64|4120.14|4118.14|4116.64|1547
1645184700000|2022-02-18 11:45:00|4118.64|4117.14|4114.14|4112.64|4119.14|4117.64|4114.14|4112.64|3190
1645185000000|2022-02-18 11:50:00|4113.64|4112.14|4113.14|4111.64|4115.64|4114.14|4112.64|4111.14|1771
1645185300000|2022-02-18 11:55:00|4113.34|4111.84|4114.64|4113.14|4114.64|4113.14|4111.14|4109.64|2257
1645185600000|2022-02-18 12:00:00|4115.14|4113.64|4114.64|4113.14|4115.14|4113.64|4112.64|4111.14|3953
1645185900000|2022-02-18 12:05:00|4115.14|4113.64|4118.64|4117.14|4119.14|4117.64|4115.14|4113.64|1665
1645186200000|2022-02-18 12:10:00|4118.14|4116.64|4118.64|4117.14|4119.64|4118.14|4117.64|4116.14|826
1645186500000|2022-02-18 12:15:00|4119.14|4117.64|4118.14|4116.64|4119.64|4118.14|4117.14|4115.64|2361
1645186800000|2022-02-18 12:20:00|4118.64|4117.14|4121.14|4119.64|4121.64|4120.14|4118.14|4116.64|1035
1645187100000|2022-02-18 12:25:00|4121.34|4119.84|4121.64|4120.14|4122.64|4121.14|4121.14|4119.64|3510
1645187400000|2022-02-18 12:30:00|4122.14|4120.64|4123.14|4121.64|4123.64|4122.14|4121.64|4120.14|2179
1645187700000|2022-02-18 12:35:00|4122.64|4121.14|4122.14|4120.64|4124.14|4122.64|4122.14|4120.64|2459
1645188000000|2022-02-18 12:40:00|4121.87|4120.37|4121.37|4119.87|4122.87|4121.37|4121.37|4119.87|1448
1645188300000|2022-02-18 12:45:00|4121.87|4120.37|4120.87|4119.37|4122.07|4120.57|4119.87|4118.37|3173
1645188600000|2022-02-18 12:50:00|4121.37|4119.87|4121.07|4119.57|4122.87|4121.37|4120.87|4119.37|913
1645188900000|2022-02-18 12:55:00|4121.37|4119.87|4122.87|4121.37|4122.87|4121.37|4120.87|4119.37|1658
1645189200000|2022-02-18 13:00:00|4122.37|4120.87|4123.87|4122.37|4123.87|4122.37|4122.37|4120.87|1542
1645189500000|2022-02-18 13:05:00|4124.37|4122.87|4113.37|4111.87|4125.37|4123.87|4113.37|4111.87|6496
1645189800000|2022-02-18 13:10:00|4113.87|4112.37|4101.37|4099.87|4114.87|4113.37|4101.07|4099.57|10560
1645190100000|2022-02-18 13:15:00|4100.87|4099.37|4103.37|4101.87|4106.07|4104.57|4098.87|4097.37|6121
1645190400000|2022-02-18 13:20:00|4101.87|4100.37|4090.37|4088.87|4102.37|4100.87|4089.87|4088.37|8657
1645190700000|2022-02-18 13:25:00|4090.87|4089.37|4080.07|4078.57|4092.87|4091.37|4075.87|4074.37|16288
1645191000000|2022-02-18 13:30:00|4080.37|4078.87|4076.87|4075.37|4081.87|4080.37|4063.87|4062.37|15207
1645191300000|2022-02-18 13:35:00|4076.37|4074.87|4085.87|4084.37|4087.07|4085.57|4076.37|4074.87|8998
1645191600000|2022-02-18 13:40:00|4086.07|4084.57|4089.87|4088.37|4092.37|4090.87|4083.37|4081.87|9843
1645191900000|2022-02-18 13:45:00|4090.07|4088.57|4088.37|4086.87|4091.37|4089.87|4085.37|4083.87|4412
1645192200000|2022-02-18 13:50:00|4087.87|4086.37|4093.37|4091.87|4095.87|4094.37|4087.07|4085.57|5104
1645192500000|2022-02-18 13:55:00|4093.87|4092.37|4091.87|4090.37|4095.87|4094.37|4090.37|4088.87|3734
1645192800000|2022-02-18 14:00:00|4092.37|4090.87|4096.87|4095.37|4097.87|4096.37|4090.37|4088.87|2789
1645193100000|2022-02-18 14:05:00|4096.57|4095.07|4090.37|4088.87|4097.87|4096.37|4090.37|4088.87|3479
1645193400000|2022-02-18 14:10:00|4090.57|4089.07|4085.87|4084.37|4092.87|4091.37|4085.37|4083.87|5319
1645193700000|2022-02-18 14:15:00|4085.57|4084.07|4085.87|4084.37|4088.37|4086.87|4084.87|4083.37|3030
1645194000000|2022-02-18 14:20:00|4085.57|4084.07|4082.37|4080.87|4085.87|4084.37|4078.37|4076.87|5331
1645194300000|2022-02-18 14:25:00|4083.37|4081.87|4083.87|4082.37|4085.87|4084.37|4075.87|4074.37|7594
1645194600000|2022-02-18 14:30:00|4084.37|4082.87|4074.37|4072.87|4087.87|4086.37|4074.37|4072.87|7303
1645194900000|2022-02-18 14:35:00|4074.57|4073.07|4080.87|4079.37|4086.37|4084.87|4070.37|4068.87|6938
1645195200000|2022-02-18 14:40:00|4081.37|4079.87|4073.87|4072.37|4083.07|4081.57|4073.37|4071.87|6477
1645195500000|2022-02-18 14:45:00|4074.07|4072.57|4087.37|4085.87|4087.87|4086.37|4072.87|4071.37|5556
1645195800000|2022-02-18 14:50:00|4087.87|4086.37|4097.37|4095.87|4097.37|4095.87|4087.87|4086.37|8251
1645196100000|2022-02-18 14:55:00|4097.57|4096.07|4094.87|4093.37|4098.07|4096.57|4092.87|4091.37|6118
1645196400000|2022-02-18 15:00:00|4095.37|4093.87|4088.87|4087.37|4096.87|4095.37|4087.37|4085.87|4646
1645196700000|2022-02-18 15:05:00|4089.37|4087.87|4089.57|4088.07|4092.37|4090.87|4085.87|4084.37|3793
1645197000000|2022-02-18 15:10:00|4089.91|4088.41|4091.71|4090.21|4092.91|4091.41|4086.21|4084.71|5178
1645197300000|2022-02-18 15:15:00|4091.41|4089.91|4089.21|4087.71|4095.91|4094.41|4084.91|4083.41|5153
1645197600000|2022-02-18 15:20:00|4088.91|4087.41|4083.71|4082.21|4091.21|4089.71|4081.21|4079.71|12431
1645197900000|2022-02-18 15:25:00|4083.91|4082.41|4081.21|4079.71|4084.71|4083.21|4079.21|4077.71|5136
1645198200000|2022-02-18 15:30:00|4081.71|4080.21|4075.21|4073.71|4081.71|4080.21|4074.71|4073.21|7358
1645198500000|2022-02-18 15:35:00|4074.71|4073.21|4073.71|4072.21|4077.21|4075.71|4072.71|4071.21|3922
1645198800000|2022-02-18 15:40:00|4074.21|4072.71|4079.21|4077.71|4079.21|4077.71|4070.71|4069.21|10754
1645199100000|2022-02-18 15:45:00|4078.91|4077.41|4073.41|4071.91|4079.71|4078.21|4067.71|4066.21|13148
1645199400000|2022-02-18 15:50:00|4073.21|4071.71|4075.71|4074.21|4076.21|4074.71|4070.91|4069.41|7284
1645199700000|2022-02-18 15:55:00|4075.21|4073.71|4075.71|4074.21|4078.21|4076.71|4073.71|4072.21|7227
1645200000000|2022-02-18 16:00:00|4075.41|4073.91|4056.71|4055.21|4075.71|4074.21|4056.21|4054.71|19907
1645200300000|2022-02-18 16:05:00|4057.21|4055.71|4057.21|4055.71|4062.71|4061.21|4054.21|4052.71|16922
1645200600000|2022-02-18 16:10:00|4057.71|4056.21|4065.71|4064.21|4066.71|4065.21|4054.71|4053.21|11432
1645200900000|2022-02-18 16:15:00|4066.21|4064.71|4072.21|4070.71|4072.71|4071.21|4063.21|4061.71|8624
1645201200000|2022-02-18 16:20:00|4072.71|4071.21|4073.71|4072.21|4075.21|4073.71|4071.71|4070.21|8707
1645201500000|2022-02-18 16:25:00|4074.21|4072.71|4073.71|4072.21|4075.71|4074.21|4071.71|4070.21|17821
1645201800000|2022-02-18 16:30:00|4073.21|4071.71|4073.71|4072.21|4076.71|4075.21|4068.71|4067.21|32737
1645202100000|2022-02-18 16:35:00|4074.21|4072.71|4078.71|4077.21|4082.71|4081.21|4072.71|4071.21|16521
1645202400000|2022-02-18 16:40:00|4078.21|4076.71|4075.21|4073.71|4080.21|4078.71|4074.21|4072.71|9151
1645202700000|2022-02-18 16:45:00|4074.71|4073.21|4073.91|4072.41|4078.71|4077.21|4073.21|4071.71|5543
1645203000000|2022-02-18 16:50:00|4073.71|4072.21|4067.21|4065.71|4074.71|4073.21|4066.21|4064.71|6393
1645203300000|2022-02-18 16:55:00|4067.41|4065.91|4060.71|4059.21|4067.91|4066.41|4060.21|4058.71|4385
1645203600000|2022-02-18 17:00:00|4060.91|4059.41|4059.91|4058.41|4061.71|4060.21|4057.71|4056.21|9314
1645203900000|2022-02-18 17:05:00|4059.71|4058.21|4069.21|4067.71|4069.21|4067.71|4059.71|4058.21|2753
1645204200000|2022-02-18 17:10:00|4068.91|4067.41|4068.71|4067.21|4071.71|4070.21|4067.71|4066.21|2570
1645204500000|2022-02-18 17:15:00|4068.21|4066.71|4072.71|4071.21|4076.71|4075.21|4066.71|4065.21|1936
1645204800000|2022-02-18 17:20:00|4073.21|4071.71|4067.71|4066.21|4074.91|4073.41|4067.71|4066.21|2794
1645205100000|2022-02-18 17:25:00|4068.21|4066.71|4069.71|4068.21|4072.71|4071.21|4067.71|4066.21|1442
1645205400000|2022-02-18 17:30:00|4069.21|4067.71|4065.21|4063.71|4072.41|4070.91|4062.41|4060.91|8460
1645205700000|2022-02-18 17:35:00|4065.71|4064.21|4059.21|4057.71|4067.21|4065.71|4058.21|4056.71|3302
1645206000000|2022-02-18 17:40:00|4058.91|4057.41|4064.21|4062.71|4068.71|4067.21|4058.21|4056.71|3607
1645206300000|2022-02-18 17:45:00|4063.91|4062.41|4063.71|4062.21|4065.21|4063.71|4061.71|4060.21|882
1645206600000|2022-02-18 17:50:00|4063.21|4061.71|4065.71|4064.21|4067.21|4065.71|4061.21|4059.71|1173
1645206900000|2022-02-18 17:55:00|4065.41|4063.91|4063.71|4062.21|4067.21|4065.71|4062.71|4061.21|1114
1645207200000|2022-02-18 18:00:00|4063.91|4062.41|4061.91|4060.41|4065.21|4063.71|4060.71|4059.21|2328
1645207500000|2022-02-18 18:05:00|4062.21|4060.71|4062.71|4061.21|4063.71|4062.21|4058.71|4057.21|1313
1645207800000|2022-02-18 18:10:00|4062.41|4060.91|4061.21|4059.71|4062.71|4061.21|4059.71|4058.21|484
1645208100000|2022-02-18 18:15:00|4060.91|4059.41|4057.91|4056.41|4063.21|4061.71|4056.21|4054.71|2601
1645208400000|2022-02-18 18:20:00|4058.21|4056.71|4066.21|4064.71|4067.21|4065.71|4057.21|4055.71|2076
1645208700000|2022-02-18 18:25:00|4066.71|4065.21|4061.21|4059.71|4066.71|4065.21|4059.71|4058.21|1577
1645209000000|2022-02-18 18:30:00|4060.91|4059.41|4062.71|4061.21|4063.71|4062.21|4060.21|4058.71|1646
1645209300000|2022-02-18 18:35:00|4063.21|4061.71|4067.41|4065.91|4068.21|4066.71|4061.21|4059.71|666
1645209600000|2022-02-18 18:40:00|4067.71|4066.21|4065.71|4064.21|4068.21|4066.71|4063.71|4062.21|635
1645209900000|2022-02-18 18:45:00|4066.21|4064.71|4068.71|4067.21|4070.71|4069.21|4065.71|4064.21|1116
1645210200000|2022-02-18 18:50:00|4069.21|4067.71|4072.71|4071.21|4073.21|4071.71|4068.21|4066.71|1177
1645210500000|2022-02-18 18:55:00|4073.21|4071.71|4070.41|4068.91|4073.21|4071.71|4070.21|4068.71|751
1645210800000|2022-02-18 19:00:00|4070.21|4068.71|4073.21|4071.71|4075.21|4073.71|4070.21|4068.71|791
1645211100000|2022-02-18 19:05:00|4073.71|4072.21|4071.71|4070.21|4075.21|4073.71|4069.71|4068.21|666
1645211400000|2022-02-18 19:10:00|4071.41|4069.91|4072.71|4071.21|4073.41|4071.91|4070.41|4068.91|437
1645211700000|2022-02-18 19:15:00|4072.21|4070.71|4078.21|4076.71|4079.21|4077.71|4071.71|4070.21|933
1645212000000|2022-02-18 19:20:00|4078.41|4076.91|4083.71|4082.21|4083.71|4082.21|4077.71|4076.21|979
1645212300000|2022-02-18 19:25:00|4083.41|4081.91|4085.91|4084.41|4086.71|4085.21|4081.71|4080.21|1342
1645212600000|2022-02-18 19:30:00|4086.21|4084.71|4087.21|4085.71|4092.21|4090.71|4085.21|4083.71|1724
1645212900000|2022-02-18 19:35:00|4086.71|4085.21|4082.21|4080.71|4087.41|4085.91|4080.71|4079.21|1248
1645213200000|2022-02-18 19:40:00|4081.91|4080.41|4079.21|4077.71|4083.21|4081.71|4079.21|4077.71|576
1645213500000|2022-02-18 19:45:00|4079.41|4077.91|4077.71|4076.21|4082.21|4080.71|4077.21|4075.71|380
1645213800000|2022-02-18 19:50:00|4077.21|4075.71|4087.21|4085.71|4087.21|4085.71|4076.21|4074.71|909
1645214100000|2022-02-18 19:55:00|4086.91|4085.41|4088.21|4086.71|4089.91|4088.41|4084.21|4082.71|906
1645214400000|2022-02-18 20:00:00|4088.71|4087.21|4084.91|4083.41|4091.71|4090.21|4084.21|4082.71|2014
1645214700000|2022-02-18 20:05:00|4085.21|4083.71|4083.21|4081.71|4088.21|4086.71|4079.71|4078.21|1461
1645215000000|2022-02-18 20:10:00|4083.71|4082.21|4082.21|4080.71|4087.71|4086.21|4080.21|4078.71|1199
1645215300000|2022-02-18 20:15:00|4081.91|4080.41|4076.21|4074.71|4084.21|4082.71|4075.21|4073.71|915
1645215600000|2022-02-18 20:20:00|4075.91|4074.41|4074.21|4072.71|4078.71|4077.21|4072.21|4070.71|2099
1645215900000|2022-02-18 20:25:00|4073.71|4072.21|4072.91|4071.41|4077.21|4075.71|4072.71|4071.21|900
1645216200000|2022-02-18 20:30:00|4072.71|4071.21|4067.91|4066.41|4072.71|4071.21|4064.21|4062.71|2056
1645216500000|2022-02-18 20:35:00|4067.71|4066.21|4069.21|4067.71|4071.71|4070.21|4066.21|4064.71|806
1645216800000|2022-02-18 20:40:00|4068.91|4067.41|4078.21|4076.71|4078.71|4077.21|4068.71|4067.21|946
1645217100000|2022-02-18 20:45:00|4078.41|4076.91|4077.21|4075.71|4082.21|4080.71|4073.41|4071.91|1674
1645217400000|2022-02-18 20:50:00|4074.21|4072.71|4069.71|4068.21|4076.71|4075.21|4068.21|4066.71|3731
1645217700000|2022-02-18 20:55:00|4069.91|4068.41|4072.21|4070.71|4073.21|4071.71|4068.71|4067.21|4125
1645218000000|2022-02-18 21:00:00|4076.86|4073.86|4083.66|4080.66|4087.86|4084.86|4076.56|4073.56|8424
1645218300000|2022-02-18 21:05:00|4084.46|4081.46|4079.36|4076.36|4084.46|4081.46|4079.16|4076.16|0
1645218600000|2022-02-18 21:10:00|4079.66|4076.66|4081.06|4078.06|4081.36|4078.36|4076.86|4073.86|0
1645218900000|2022-02-18 21:15:00|4081.36|4078.36|4083.86|4080.86|4085.26|4082.26|4081.06|4078.06|0
1645219200000|2022-02-18 21:20:00|4083.66|4080.66|4083.66|4080.66|4086.46|4083.46|4082.46|4079.46|0
1645219500000|2022-02-18 21:25:00|4083.86|4080.86|4084.76|4081.76|4085.46|4082.46|4083.36|4080.36|0
1645219800000|2022-02-18 21:30:00|4085.06|4082.06|4080.56|4077.56|4086.46|4083.46|4080.56|4077.56|0
1645220100000|2022-02-18 21:35:00|4080.76|4077.76|4079.26|4076.26|4081.26|4078.26|4076.96|4073.96|0
1645220400000|2022-02-18 21:40:00|4079.36|4076.36|4079.86|4076.86|4080.26|4077.26|4078.46|4075.46|0
1645220700000|2022-02-18 21:45:00|4079.26|4076.26|4077.46|4074.46|4079.96|4076.96|4075.76|4072.76|0
1645221000000|2022-02-18 21:50:00|4077.86|4074.86|4077.86|4074.86|4079.66|4076.66|4074.86|4071.86|0
1645221300000|2022-02-18 21:55:00|4077.76|4074.76|4074.96|4071.96|4078.26|4075.26|4074.16|4071.16|0
1645398000000|2022-02-20 23:00:00|4043.36|4040.36|4050.96|4047.96|4054.16|4051.16|4043.26|4040.26|0
1645398300000|2022-02-20 23:05:00|4051.06|4048.06|4050.36|4047.36|4054.16|4051.16|4048.16|4045.16|0
1645398600000|2022-02-20 23:10:00|4050.26|4047.26|4050.16|4047.16|4050.86|4047.86|4043.46|4040.46|0
1645398900000|2022-02-20 23:15:00|4050.36|4047.36|4052.06|4049.06|4052.06|4049.06|4046.56|4043.56|0
1645399200000|2022-02-20 23:20:00|4053.16|4050.16|4048.66|4045.66|4054.16|4051.16|4046.66|4043.66|0
1645399500000|2022-02-20 23:25:00|4048.56|4045.56|4047.36|4044.36|4051.66|4048.66|4046.66|4043.66|0
1645399800000|2022-02-20 23:30:00|4047.86|4044.86|4050.16|4047.16|4051.06|4048.06|4045.16|4042.16|0
1645400100000|2022-02-20 23:35:00|4050.06|4047.06|4052.16|4049.16|4052.76|4049.76|4049.06|4046.06|0
1645400400000|2022-02-20 23:40:00|4052.26|4049.26|4049.46|4046.46|4052.86|4049.86|4048.06|4045.06|0
1645400700000|2022-02-20 23:45:00|4049.66|4046.66|4047.96|4044.96|4050.46|4047.46|4046.96|4043.96|0
1645401000000|2022-02-20 23:50:00|4047.66|4044.66|4046.56|4043.56|4049.96|4046.96|4046.26|4043.26|0
1645401300000|2022-02-20 23:55:00|4046.46|4043.46|4047.26|4044.26|4048.76|4045.76|4046.26|4043.26|0
1645401600000|2022-02-21 00:00:00|4047.16|4044.16|4039.66|4036.66|4047.96|4044.96|4038.36|4035.36|0
1645401900000|2022-02-21 00:05:00|4039.86|4036.86|4038.86|4035.86|4042.66|4039.66|4037.96|4034.96|0
1645402200000|2022-02-21 00:10:00|4038.56|4035.56|4048.36|4045.36|4048.96|4045.96|4037.96|4034.96|0
1645402500000|2022-02-21 00:15:00|4048.16|4045.16|4049.66|4047.66|4051.46|4049.46|4043.66|4041.66|978
1645402800000|2022-02-21 00:20:00|4049.96|4047.96|4042.16|4040.16|4049.96|4047.96|4042.16|4040.16|442
1645403100000|2022-02-21 00:25:00|4042.66|4040.66|4042.66|4040.66|4043.16|4041.16|4039.66|4037.66|341
1645403400000|2022-02-21 00:30:00|4042.96|4040.96|4047.16|4045.16|4048.46|4046.46|4040.46|4038.46|248
1645403700000|2022-02-21 00:35:00|4046.96|4044.96|4044.66|4042.66|4047.16|4045.16|4042.66|4040.66|103
1645404000000|2022-02-21 00:40:00|4044.96|4042.96|4045.46|4043.46|4047.16|4045.16|4043.46|4041.46|76
1645404300000|2022-02-21 00:45:00|4045.96|4043.96|4043.96|4041.96|4047.96|4045.96|4042.46|4040.46|120
1645404600000|2022-02-21 00:50:00|4046.16|4044.16|4068.16|4066.16|4068.16|4066.16|4045.66|4043.66|1288
1645404900000|2022-02-21 00:55:00|4068.46|4066.46|4072.46|4070.46|4075.66|4073.66|4064.96|4062.96|956
1645405200000|2022-02-21 01:00:00|4073.16|4071.16|4064.46|4062.46|4074.16|4072.16|4060.96|4058.96|647
1645405500000|2022-02-21 01:05:00|4065.46|4063.46|4077.46|4075.46|4077.96|4075.96|4065.46|4063.46|734
1645405800000|2022-02-21 01:10:00|4077.16|4075.16|4079.96|4077.96|4084.46|4082.46|4074.46|4072.46|813
1645406100000|2022-02-21 01:15:00|4079.66|4077.66|4079.46|4077.46|4081.46|4079.46|4074.16|4072.16|847
1645406400000|2022-02-21 01:20:00|4079.66|4077.66|4082.46|4080.46|4084.46|4082.46|4072.66|4070.66|974
1645406700000|2022-02-21 01:25:00|4082.96|4080.96|4077.46|4075.46|4083.96|4081.96|4077.46|4075.46|215
1645407000000|2022-02-21 01:30:00|4077.96|4075.96|4086.46|4084.46|4088.66|4086.66|4077.66|4075.66|479
1645407300000|2022-02-21 01:35:00|4086.96|4084.96|4095.46|4093.46|4095.66|4093.66|4084.96|4082.96|838
1645407600000|2022-02-21 01:40:00|4095.16|4093.16|4091.66|4089.66|4095.96|4093.96|4089.66|4087.66|353
1645407900000|2022-02-21 01:45:00|4091.46|4089.46|4090.66|4088.66|4093.66|4091.66|4088.96|4086.96|451
1645408200000|2022-02-21 01:50:00|4090.96|4088.96|4088.96|4086.96|4090.96|4088.96|4087.46|4085.46|176
1645408500000|2022-02-21 01:55:00|4088.66|4086.66|4090.46|4088.46|4092.46|4090.46|4087.96|4085.96|189
1645408800000|2022-02-21 02:00:00|4090.66|4088.66|4091.46|4089.46|4091.96|4089.96|4087.16|4085.16|289
1645409100000|2022-02-21 02:05:00|4091.16|4089.16|4090.46|4088.46|4091.46|4089.46|4087.96|4085.96|98
1645409400000|2022-02-21 02:10:00|4090.16|4088.16|4087.96|4085.96|4091.16|4089.16|4087.96|4085.96|99
1645409700000|2022-02-21 02:15:00|4087.66|4085.66|4087.66|4085.66|4088.96|4086.96|4086.16|4084.16|152
1645410000000|2022-02-21 02:20:00|4087.46|4085.46|4085.96|4083.96|4088.96|4086.96|4084.46|4082.46|148
1645410300000|2022-02-21 02:25:00|4085.46|4083.46|4086.46|4084.46|4087.46|4085.46|4084.96|4082.96|264
1645410600000|2022-02-21 02:30:00|4086.66|4084.66|4092.96|4090.96|4092.96|4090.96|4086.46|4084.46|135
1645410900000|2022-02-21 02:35:00|4092.46|4090.46|4089.66|4087.66|4092.96|4090.96|4088.46|4086.46|96
1645411200000|2022-02-21 02:40:00|4089.46|4087.46|4089.96|4087.96|4089.96|4087.96|4087.46|4085.46|68
1645411500000|2022-02-21 02:45:00|4089.46|4087.46|4093.96|4091.96|4094.96|4092.96|4088.96|4086.96|244
1645411800000|2022-02-21 02:50:00|4094.16|4092.16|4090.96|4088.96|4094.46|4092.46|4090.96|4088.96|73
1645412100000|2022-02-21 02:55:00|4091.16|4089.16|4091.46|4089.46|4093.96|4091.96|4090.96|4088.96|156
1645412400000|2022-02-21 03:00:00|4091.16|4089.16|4094.46|4092.46|4094.96|4092.96|4090.96|4088.96|131
1645412700000|2022-02-21 03:05:00|4094.16|4092.16|4090.96|4088.96|4094.16|4092.16|4090.96|4088.96|64
1645413000000|2022-02-21 03:10:00|4090.46|4088.46|4089.96|4087.96|4092.46|4090.46|4089.66|4087.66|87
1645413300000|2022-02-21 03:15:00|4090.46|4088.46|4089.96|4087.96|4091.96|4089.96|4089.46|4087.46|17
1645413600000|2022-02-21 03:20:00|4089.66|4087.66|4091.16|4089.16|4091.66|4089.66|4089.46|4087.46|86
1645413900000|2022-02-21 03:25:00|4091.46|4089.46|4090.96|4088.96|4091.96|4089.96|4089.66|4087.66|15
1645414200000|2022-02-21 03:30:00|4091.16|4089.16|4083.96|4081.96|4092.16|4090.16|4081.16|4079.16|336
1645414500000|2022-02-21 03:35:00|4084.16|4082.16|4087.66|4085.66|4089.46|4087.46|4084.16|4082.16|74
1645414800000|2022-02-21 03:40:00|4087.46|4085.46|4087.16|4085.16|4088.46|4086.46|4085.96|4083.96|34
1645415100000|2022-02-21 03:45:00|4086.96|4084.96|4085.46|4083.46|4087.16|4085.16|4084.46|4082.46|26
1645415400000|2022-02-21 03:50:00|4084.96|4082.96|4084.96|4082.96|4086.16|4084.16|4084.16|4082.16|31
1645415700000|2022-02-21 03:55:00|4085.16|4083.16|4084.96|4082.96|4086.46|4084.46|4084.96|4082.96|58
1645416000000|2022-02-21 04:00:00|4083.66|4081.66|4085.46|4083.46|4085.96|4083.96|4082.66|4080.66|68
1645416300000|2022-02-21 04:05:00|4085.66|4083.66|4085.46|4083.46|4086.16|4084.16|4085.46|4083.46|12
1645416600000|2022-02-21 04:10:00|4085.16|4083.16|4086.46|4084.46|4087.46|4085.46|4083.96|4081.96|145
1645416900000|2022-02-21 04:15:00|4086.96|4084.96|4087.66|4085.66|4089.46|4087.46|4086.46|4084.46|136
1645417200000|2022-02-21 04:20:00|4087.46|4085.46|4087.46|4085.46|4087.66|4085.66|4085.96|4083.96|33
1645417500000|2022-02-21 04:25:00|4087.66|4085.66|4089.46|4087.46|4089.66|4087.66|4086.96|4084.96|26
1645417800000|2022-02-21 04:30:00|4089.66|4087.66|4090.66|4088.66|4091.46|4089.46|4089.16|4087.16|131
1645418100000|2022-02-21 04:35:00|4090.46|4088.46|4090.66|4088.66|4091.16|4089.16|4088.96|4086.96|38
1645418400000|2022-02-21 04:40:00|4090.46|4088.46|4091.46|4089.46|4092.46|4090.46|4090.16|4088.16|58
1645418700000|2022-02-21 04:45:00|4091.16|4089.16|4091.16|4089.16|4092.16|4090.16|4090.96|4088.96|17
1645419000000|2022-02-21 04:50:00|4091.46|4089.46|4093.16|4091.16|4093.66|4091.66|4091.46|4089.46|101
1645419300000|2022-02-21 04:55:00|4093.46|4091.46|4093.16|4091.16|4093.96|4091.96|4092.46|4090.46|39
1645419600000|2022-02-21 05:00:00|4092.96|4090.96|4092.96|4090.96|4093.46|4091.46|4092.46|4090.46|50
1645419900000|2022-02-21 05:05:00|4092.66|4090.66|4089.46|4087.46|4092.96|4090.96|4089.46|4087.46|170
1645420200000|2022-02-21 05:10:00|4089.66|4087.66|4088.16|4086.16|4090.46|4088.46|4088.16|4086.16|152
1645420500000|2022-02-21 05:15:00|4088.46|4086.46|4091.46|4089.46|4092.46|4090.46|4087.66|4085.66|276
1645420800000|2022-02-21 05:20:00|4091.16|4089.16|4092.46|4090.46|4092.46|4090.46|4090.96|4088.96|129
1645421100000|2022-02-21 05:25:00|4092.96|4090.96|4093.46|4091.46|4093.96|4091.96|4091.66|4089.66|52
1645421400000|2022-02-21 05:30:00|4093.16|4091.16|4090.96|4088.96|4093.96|4091.96|4090.66|4088.66|182
1645421700000|2022-02-21 05:35:00|4090.66|4088.66|4090.96|4088.96|4091.16|4089.16|4089.96|4087.96|11
1645422000000|2022-02-21 05:40:00|4091.46|4089.46|4091.66|4089.66|4092.46|4090.46|4088.66|4086.66|146
1645422300000|2022-02-21 05:45:00|4091.46|4089.46|4089.66|4087.66|4092.16|4090.16|4089.66|4087.66|71
1645422600000|2022-02-21 05:50:00|4089.96|4087.96|4091.96|4089.96|4091.96|4089.96|4088.16|4086.16|119
1645422900000|2022-02-21 05:55:00|4091.46|4089.46|4092.16|4090.16|4092.96|4090.96|4090.96|4088.96|93
1645423200000|2022-02-21 06:00:00|4091.96|4089.96|4094.46|4092.46|4094.46|4092.46|4091.96|4089.96|113
1645423500000|2022-02-21 06:05:00|4094.16|4092.16|4093.96|4091.96|4096.16|4094.16|4093.96|4091.96|596
1645423800000|2022-02-21 06:10:00|4093.66|4091.66|4095.46|4093.46|4095.96|4093.96|4092.46|4090.46|793
1645424100000|2022-02-21 06:15:00|4095.16|4093.16|4093.96|4091.96|4095.46|4093.46|4093.46|4091.46|38
1645424400000|2022-02-21 06:20:00|4094.16|4092.16|4093.16|4091.16|4094.16|4092.16|4092.96|4090.96|44
1645424700000|2022-02-21 06:25:00|4093.46|4091.46|4093.46|4091.46|4093.96|4091.96|4093.16|4091.16|3
1645425000000|2022-02-21 06:30:00|4093.16|4091.16|4095.96|4093.96|4097.46|4095.46|4093.16|4091.16|391
1645425300000|2022-02-21 06:35:00|4096.46|4094.46|4100.46|4098.46|4100.46|4098.46|4095.96|4093.96|442
1645425600000|2022-02-21 06:40:00|4100.16|4098.16|4102.96|4100.96|4103.96|4101.96|4099.96|4097.96|1189
1645425900000|2022-02-21 06:45:00|4102.66|4100.66|4107.96|4105.96|4108.46|4106.46|4102.66|4100.66|1383
1645426200000|2022-02-21 06:50:00|4107.46|4105.46|4109.96|4107.96|4110.96|4108.96|4106.66|4104.66|1586
1645426500000|2022-02-21 06:55:00|4109.66|4107.66|4106.66|4104.66|4109.96|4107.96|4105.46|4103.46|771
1645426800000|2022-02-21 07:00:00|4106.41|4104.91|4109.21|4107.71|4112.91|4111.41|4100.71|4099.21|2509
1645427100000|2022-02-21 07:05:00|4109.41|4107.91|4118.71|4117.21|4119.21|4117.71|4108.21|4106.71|2604
1645427400000|2022-02-21 07:10:00|4119.21|4117.71|4118.91|4117.41|4120.71|4119.21|4110.71|4109.21|1659
1645427700000|2022-02-21 07:15:00|4118.71|4117.21|4119.21|4117.71|4119.21|4117.71|4112.71|4111.21|837
1645428000000|2022-02-21 07:20:00|4119.71|4118.21|4115.71|4114.21|4122.21|4120.71|4114.21|4112.71|1182
1645428300000|2022-02-21 07:25:00|4115.41|4113.91|4114.41|4112.91|4115.71|4114.21|4111.21|4109.71|1122
1645428600000|2022-02-21 07:30:00|4115.21|4113.71|4114.71|4113.21|4119.71|4118.21|4114.21|4112.71|3231
1645428900000|2022-02-21 07:35:00|4114.21|4112.71|4110.91|4109.41|4115.21|4113.71|4110.91|4109.41|977
1645429200000|2022-02-21 07:40:00|4111.21|4109.71|4113.21|4111.71|4114.21|4112.71|4111.21|4109.71|709
1645429500000|2022-02-21 07:45:00|4113.71|4112.21|4116.21|4114.71|4125.71|4124.21|4113.21|4111.71|3896
1645429800000|2022-02-21 07:50:00|4115.71|4114.21|4113.41|4111.91|4119.41|4117.91|4111.71|4110.21|1887
1645430100000|2022-02-21 07:55:00|4113.21|4111.71|4109.21|4107.71|4118.71|4117.21|4108.71|4107.21|4492
1645430400000|2022-02-21 08:00:00|4107.21|4105.71|4100.21|4098.71|4113.21|4111.71|4099.71|4098.21|12385
1645430700000|2022-02-21 08:05:00|4099.71|4098.21|4101.21|4099.71|4106.21|4104.71|4099.41|4097.91|8333
1645431000000|2022-02-21 08:10:00|4100.71|4099.21|4098.71|4097.21|4105.71|4104.21|4096.91|4095.41|4026
1645431300000|2022-02-21 08:15:00|4100.41|4098.91|4095.21|4093.71|4102.71|4101.21|4095.21|4093.71|6259
1645431600000|2022-02-21 08:20:00|4095.71|4094.21|4090.71|4089.21|4099.21|4097.71|4090.21|4088.71|5032
1645431900000|2022-02-21 08:25:00|4090.21|4088.71|4093.21|4091.71|4097.91|4096.41|4089.21|4087.71|4099
1645432200000|2022-02-21 08:30:00|4093.91|4092.41|4100.21|4098.71|4103.71|4102.21|4093.71|4092.21|7721
1645432500000|2022-02-21 08:35:00|4099.21|4097.71|4089.71|4088.21|4099.21|4097.71|4076.21|4074.71|15936
1645432800000|2022-02-21 08:40:00|4089.75|4088.25|4085.75|4084.25|4090.75|4089.25|4085.75|4084.25|4776
1645433100000|2022-02-21 08:45:00|4085.95|4084.45|4088.25|4086.75|4091.25|4089.75|4084.75|4083.25|3475
1645433400000|2022-02-21 08:50:00|4088.75|4087.25|4080.25|4078.75|4092.45|4090.95|4079.75|4078.25|5093
1645433700000|2022-02-21 08:55:00|4080.95|4079.45|4081.25|4079.75|4082.75|4081.25|4078.75|4077.25|2490
1645434000000|2022-02-21 09:00:00|4081.75|4080.25|4068.25|4066.75|4081.75|4080.25|4067.75|4066.25|5826
1645434300000|2022-02-21 09:05:00|4067.75|4066.25|4059.75|4058.25|4067.75|4066.25|4059.25|4057.75|7168
1645434600000|2022-02-21 09:10:00|4060.25|4058.75|4060.75|4059.25|4064.25|4062.75|4056.25|4054.75|7147
1645434900000|2022-02-21 09:15:00|4059.75|4058.25|4061.75|4060.25|4064.25|4062.75|4058.95|4057.45|3845
1645435200000|2022-02-21 09:20:00|4062.25|4060.75|4063.25|4061.75|4063.25|4061.75|4058.95|4057.45|2860
1645435500000|2022-02-21 09:25:00|4062.95|4061.45|4067.75|4066.25|4071.25|4069.75|4062.75|4061.25|4220
1645435800000|2022-02-21 09:30:00|4068.45|4066.95|4067.75|4066.25|4072.25|4070.75|4067.75|4066.25|2420
1645436100000|2022-02-21 09:35:00|4068.25|4066.75|4064.75|4063.25|4069.75|4068.25|4063.95|4062.45|2774
1645436400000|2022-02-21 09:40:00|4064.25|4062.75|4064.75|4063.25|4067.25|4065.75|4062.75|4061.25|1905
1645436700000|2022-02-21 09:45:00|4064.95|4063.45|4063.25|4061.75|4066.75|4065.25|4062.75|4061.25|3789
1645437000000|2022-02-21 09:50:00|4063.75|4062.25|4060.75|4059.25|4065.25|4063.75|4060.25|4058.75|1946
1645437300000|2022-02-21 09:55:00|4060.45|4058.95|4060.25|4058.75|4061.25|4059.75|4056.75|4055.25|4070
1645437600000|2022-02-21 10:00:00|4059.75|4058.25|4054.25|4052.75|4059.75|4058.25|4052.25|4050.75|4078
1645437900000|2022-02-21 10:05:00|4053.95|4052.45|4056.75|4055.25|4060.75|4059.25|4053.75|4052.25|3886
1645438200000|2022-02-21 10:10:00|4056.25|4054.75|4050.95|4049.45|4056.75|4055.25|4049.95|4048.45|3325
1645438500000|2022-02-21 10:15:00|4051.25|4049.75|4048.75|4047.25|4051.45|4049.95|4047.75|4046.25|3130
1645438800000|2022-02-21 10:20:00|4048.25|4046.75|4047.25|4045.75|4051.75|4050.25|4046.25|4044.75|5167
1645439100000|2022-02-21 10:25:00|4046.75|4045.25|4039.45|4037.95|4047.25|4045.75|4039.45|4037.95|5507
1645439400000|2022-02-21 10:30:00|4039.25|4037.75|4045.45|4043.95|4046.45|4044.95|4038.75|4037.25|7391
1645439700000|2022-02-21 10:35:00|4045.25|4043.75|4047.75|4046.25|4047.75|4046.25|4044.45|4042.95|3085
1645440000000|2022-02-21 10:40:00|4047.95|4046.45|4048.25|4046.75|4051.95|4050.45|4046.75|4045.25|4002
1645440300000|2022-02-21 10:45:00|4047.25|4045.75|4042.25|4040.75|4047.25|4045.75|4042.25|4040.75|5381
1645440600000|2022-02-21 10:50:00|4042.75|4041.25|4041.25|4039.75|4042.75|4041.25|4036.25|4034.75|5263
1645440900000|2022-02-21 10:55:00|4041.45|4039.95|4042.45|4040.95|4044.25|4042.75|4039.75|4038.25|3542
1645441200000|2022-02-21 11:00:00|4042.75|4041.25|4046.25|4044.75|4047.75|4046.25|4039.25|4037.75|4007
1645441500000|2022-02-21 11:05:00|4045.95|4044.45|4043.25|4041.75|4046.25|4044.75|4040.75|4039.25|7804
1645441800000|2022-02-21 11:10:00|4043.45|4041.95|4047.25|4045.75|4048.75|4047.25|4043.25|4041.75|6642
1645442100000|2022-02-21 11:15:00|4046.75|4045.25|4043.75|4042.25|4047.25|4045.75|4038.75|4037.25|5126
1645442400000|2022-02-21 11:20:00|4043.25|4041.75|4041.75|4040.25|4045.25|4043.75|4039.75|4038.25|3226
1645442700000|2022-02-21 11:25:00|4042.25|4040.75|4035.75|4034.25|4043.25|4041.75|4034.25|4032.75|5243
1645443000000|2022-02-21 11:30:00|4036.25|4034.75|4032.75|4031.25|4037.75|4036.25|4032.25|4030.75|5328
1645443300000|2022-02-21 11:35:00|4032.95|4031.45|4032.25|4030.75|4035.25|4033.75|4031.25|4029.75|3768
1645443600000|2022-02-21 11:40:00|4032.75|4031.25|4023.75|4022.25|4032.75|4031.25|4023.25|4021.75|6763
1645443900000|2022-02-21 11:45:00|4024.25|4022.75|4023.95|4022.45|4028.45|4026.95|4022.25|4020.75|4989
1645444200000|2022-02-21 11:50:00|4023.75|4022.25|4030.75|4029.25|4030.75|4029.25|4022.75|4021.25|6595
1645444500000|2022-02-21 11:55:00|4030.25|4028.75|4034.25|4032.75|4036.25|4034.75|4030.25|4028.75|3567
1645444800000|2022-02-21 12:00:00|4033.75|4032.25|4028.75|4027.25|4033.95|4032.45|4028.25|4026.75|5644
1645445100000|2022-02-21 12:05:00|4028.25|4026.75|4025.25|4023.75|4029.25|4027.75|4025.25|4023.75|2216
1645445400000|2022-02-21 12:10:00|4025.75|4024.25|4027.25|4025.75|4028.75|4027.25|4024.75|4023.25|2924
1645445700000|2022-02-21 12:15:00|4027.75|4026.25|4018.25|4016.75|4027.75|4026.25|4018.25|4016.75|4601
1645446000000|2022-02-21 12:20:00|4018.75|4017.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|5248
1645446300000|2022-02-21 12:25:00|4019.25|4017.75|4022.75|4021.25|4023.75|4022.25|4019.25|4017.75|7012
1645446600000|2022-02-21 12:30:00|4022.25|4020.75|4017.75|4016.25|4023.25|4021.75|4013.75|4012.25|6653
1645446900000|2022-02-21 12:35:00|4018.25|4016.75|4015.25|4013.75|4019.25|4017.75|4014.75|4013.25|3071
1645447200000|2022-02-21 12:40:00|4015.41|4013.91|4007.91|4006.41|4015.91|4014.41|4002.91|4001.41|11921
1645447500000|2022-02-21 12:45:00|4007.41|4005.91|4003.91|4002.41|4012.91|4011.41|4003.11|4001.61|9630
1645447800000|2022-02-21 12:50:00|4003.41|4001.91|4005.41|4003.91|4005.91|4004.41|3997.41|3995.91|9679
1645448100000|2022-02-21 12:55:00|4005.11|4003.61|4008.41|4006.91|4009.11|4007.61|4002.61|4001.11|6464
1645448400000|2022-02-21 13:00:00|4007.91|4006.41|4005.41|4003.91|4010.41|4008.91|4005.41|4003.91|4681
1645448700000|2022-02-21 13:05:00|4004.61|4003.11|4002.41|4000.91|4005.91|4004.41|3998.61|3997.11|7407
1645449000000|2022-02-21 13:10:00|4002.91|4001.41|3999.41|3997.91|4004.41|4002.91|3997.41|3995.91|6005
1645449300000|2022-02-21 13:15:00|3999.61|3998.11|3957.41|3955.91|4000.41|3998.91|3957.41|3955.91|27845
1645449600000|2022-02-21 13:20:00|3957.91|3956.41|3977.91|3976.41|3978.41|3976.91|3956.91|3955.41|18266
1645449900000|2022-02-21 13:25:00|3978.91|3977.41|3985.41|3983.91|3987.41|3985.91|3978.91|3977.41|10335
1645450200000|2022-02-21 13:30:00|3984.41|3982.91|3980.91|3979.41|3984.61|3983.11|3972.41|3970.91|7287
1645450500000|2022-02-21 13:35:00|3980.41|3978.91|3982.41|3980.91|3988.41|3986.91|3979.41|3977.91|9614
1645450800000|2022-02-21 13:40:00|3983.11|3981.61|3993.41|3991.91|3996.41|3994.91|3982.41|3980.91|12042
1645451100000|2022-02-21 13:45:00|3993.91|3992.41|3987.91|3986.41|3997.41|3995.91|3986.11|3984.61|8212
1645451400000|2022-02-21 13:50:00|3987.61|3986.11|3984.91|3983.41|3993.91|3992.41|3983.61|3982.11|5186
1645451700000|2022-02-21 13:55:00|3984.41|3982.91|3990.91|3989.41|3996.91|3995.41|3979.91|3978.41|20361
1645452000000|2022-02-21 14:00:00|3989.91|3988.41|3988.91|3987.41|3992.41|3990.91|3981.61|3980.11|8262
1645452300000|2022-02-21 14:05:00|3987.91|3986.41|3986.11|3984.61|3990.41|3988.91|3980.61|3979.11|8933
1645452600000|2022-02-21 14:10:00|3985.91|3984.41|3996.91|3995.41|3997.91|3996.41|3982.91|3981.41|11148
1645452900000|2022-02-21 14:15:00|3997.41|3995.91|4003.41|4001.91|4004.41|4002.91|3994.91|3993.41|15999
1645453200000|2022-02-21 14:20:00|4003.91|4002.41|4007.91|4006.41|4010.41|4008.91|4002.41|4000.91|10384
1645453500000|2022-02-21 14:25:00|4007.41|4005.91|4002.41|4000.91|4009.41|4007.91|4001.41|3999.91|6417
1645453800000|2022-02-21 14:30:00|4003.41|4001.91|4006.41|4004.91|4008.91|4007.41|4003.41|4001.91|4449
1645454100000|2022-02-21 14:35:00|4005.91|4004.41|3996.41|3994.91|4006.61|4005.11|3991.91|3990.41|7957
1645454400000|2022-02-21 14:40:00|3995.91|3994.41|3987.11|3985.61|3999.91|3998.41|3985.91|3984.41|9428
1645454700000|2022-02-21 14:45:00|3987.91|3986.41|3983.91|3982.41|3990.91|3989.41|3983.41|3981.91|4925
1645455000000|2022-02-21 14:50:00|3984.41|3982.91|3989.41|3987.91|3992.41|3990.91|3981.41|3979.91|7442
1645455300000|2022-02-21 14:55:00|3989.91|3988.41|3989.91|3988.41|3991.41|3989.91|3984.91|3983.41|11642
1645455600000|2022-02-21 15:00:00|3988.91|3987.41|3997.41|3995.91|3998.41|3996.91|3987.91|3986.41|6132
1645455900000|2022-02-21 15:05:00|3996.91|3995.41|4001.91|4000.41|4002.41|4000.91|3995.91|3994.41|7433
1645456200000|2022-02-21 15:10:00|4001.78|4000.28|4007.78|4006.28|4008.78|4007.28|4000.78|3999.28|7676
1645456500000|2022-02-21 15:15:00|4007.28|4005.78|4020.98|4019.48|4021.28|4019.78|4007.28|4005.78|11318
1645456800000|2022-02-21 15:20:00|4021.28|4019.78|4012.28|4010.78|4022.28|4020.78|4011.78|4010.28|6468
1645457100000|2022-02-21 15:25:00|4012.48|4010.98|4011.78|4010.28|4014.28|4012.78|4004.78|4003.28|5985
1645457400000|2022-02-21 15:30:00|4010.98|4009.48|4013.28|4011.78|4016.78|4015.28|4008.78|4007.28|5936
1645457700000|2022-02-21 15:35:00|4012.78|4011.28|4013.28|4011.78|4014.98|4013.48|4009.28|4007.78|4580
1645458000000|2022-02-21 15:40:00|4012.78|4011.28|4012.98|4011.48|4014.78|4013.28|4012.28|4010.78|3011
1645458300000|2022-02-21 15:45:00|4013.28|4011.78|3999.28|3997.78|4014.28|4012.78|3998.78|3997.28|7913
1645458600000|2022-02-21 15:50:00|3999.48|3997.98|4000.28|3998.78|4001.78|4000.28|3995.78|3994.28|5004
1645458900000|2022-02-21 15:55:00|4000.78|3999.28|4000.48|3998.98|4001.98|4000.48|3998.78|3997.28|2893
1645459200000|2022-02-21 16:00:00|4000.28|3998.78|3996.28|3994.78|4000.28|3998.78|3996.28|3994.78|4076
1645459500000|2022-02-21 16:05:00|3995.78|3994.28|3996.78|3995.28|4001.28|3999.78|3994.78|3993.28|3481
1645459800000|2022-02-21 16:10:00|3996.28|3994.78|3998.78|3997.28|4001.28|3999.78|3994.28|3992.78|4024
1645460100000|2022-02-21 16:15:00|3998.28|3996.78|3996.78|3995.28|3999.78|3998.28|3994.78|3993.28|5588
1645460400000|2022-02-21 16:20:00|3997.28|3995.78|3994.78|3993.28|3998.78|3997.28|3993.78|3992.28|6017
1645460700000|2022-02-21 16:25:00|3993.78|3992.28|3981.78|3980.28|3995.28|3993.78|3979.78|3978.28|21625
1645461000000|2022-02-21 16:30:00|3983.78|3982.28|3983.78|3982.28|3988.28|3986.78|3977.28|3975.78|36430
1645461300000|2022-02-21 16:35:00|3983.28|3981.78|3989.78|3988.28|3990.78|3989.28|3983.28|3981.78|18894
1645461600000|2022-02-21 16:40:00|3990.78|3989.28|3986.28|3984.78|3990.78|3989.28|3984.78|3983.28|5264
1645461900000|2022-02-21 16:45:00|3986.78|3985.28|3988.28|3986.78|3989.78|3988.28|3986.78|3985.28|4512
1645462200000|2022-02-21 16:50:00|3987.98|3986.48|3984.78|3983.28|3988.78|3987.28|3983.28|3981.78|2459
1645462500000|2022-02-21 16:55:00|3985.28|3983.78|3978.78|3977.28|3985.28|3983.78|3974.78|3973.28|5192
1645462800000|2022-02-21 17:00:00|3978.28|3976.78|3978.78|3977.28|3983.48|3981.98|3976.28|3974.78|4041
1645463100000|2022-02-21 17:05:00|3978.28|3976.78|3976.28|3974.78|3979.78|3978.28|3975.28|3973.78|5026
1645463400000|2022-02-21 17:10:00|3975.78|3974.28|3976.78|3975.28|3978.28|3976.78|3973.28|3971.78|3179
1645463700000|2022-02-21 17:15:00|3977.28|3975.78|3982.78|3981.28|3983.28|3981.78|3974.78|3973.28|2340
1645464000000|2022-02-21 17:20:00|3982.28|3980.78|3975.78|3974.28|3982.98|3981.48|3971.78|3970.28|7001
1645464300000|2022-02-21 17:25:00|3976.78|3975.28|3972.48|3970.98|3978.28|3976.78|3972.28|3970.78|1993
1645464600000|2022-02-21 17:30:00|3972.28|3970.78|3972.28|3970.78|3975.78|3974.28|3971.48|3969.98|2311
1645464900000|2022-02-21 17:35:00|3972.78|3971.28|3969.78|3968.28|3974.78|3973.28|3969.78|3968.28|2131
1645465200000|2022-02-21 17:40:00|3969.28|3967.78|3964.78|3963.28|3969.78|3968.28|3964.28|3962.78|2735
1645465500000|2022-02-21 17:45:00|3964.98|3963.48|3964.78|3963.28|3966.78|3965.28|3964.28|3962.78|1873
1645465800000|2022-02-21 17:50:00|3964.48|3962.98|3961.28|3959.78|3964.78|3963.28|3960.78|3959.28|2463
1645466100000|2022-02-21 17:55:00|3960.78|3959.28|3955.78|3954.28|3961.78|3960.28|3955.48|3953.98|3548
1645466400000|2022-02-21 18:00:00|3956.28|3954.78|3946.48|3944.98|3971.98|3970.48|3940.28|3938.78|9023
1645466700000|2022-02-21 18:05:00|3946.98|3945.48|3959.28|3957.78|3960.28|3958.78|3946.28|3944.78|1939
1645467000000|2022-02-21 18:10:00|3958.98|3957.48|3953.78|3952.28|3958.98|3957.48|3951.78|3950.28|982
1645467300000|2022-02-21 18:15:00|3954.28|3952.78|3952.78|3951.28|3956.48|3954.98|3952.78|3951.28|724
1645467600000|2022-02-21 18:20:00|3952.48|3950.98|3945.78|3944.28|3953.28|3951.78|3945.78|3944.28|1633
1645467900000|2022-02-21 18:25:00|3944.78|3943.28|3936.78|3935.28|3944.78|3943.28|3934.48|3932.98|2304
1645468200000|2022-02-21 18:30:00|3937.48|3935.98|3938.78|3937.28|3938.78|3937.28|3934.28|3932.78|1394
1645468500000|2022-02-21 18:35:00|3939.28|3937.78|3957.28|3955.78|3958.48|3956.98|3937.28|3935.78|2097
1645468800000|2022-02-21 18:40:00|3956.98|3955.48|3938.28|3936.78|3959.78|3958.28|3937.98|3936.48|1905
1645469100000|2022-02-21 18:45:00|3937.78|3936.28|3929.28|3927.78|3937.78|3936.28|3929.28|3927.78|1698
1645469400000|2022-02-21 18:50:00|3930.48|3928.98|3924.98|3923.48|3931.48|3929.98|3922.78|3921.28|2675
1645469700000|2022-02-21 18:55:00|3925.28|3923.78|3930.98|3929.48|3933.48|3931.98|3924.98|3923.48|843
1645470000000|2022-02-21 19:00:00|3928.98|3927.48|3934.78|3933.28|3938.28|3936.78|3928.48|3926.98|368
1645470300000|2022-02-21 19:05:00|3934.28|3932.78|3927.48|3925.98|3934.28|3932.78|3922.48|3920.98|832
1645470600000|2022-02-21 19:10:00|3927.78|3926.28|3922.48|3920.98|3931.28|3929.78|3922.28|3920.78|687
1645470900000|2022-02-21 19:15:00|3921.98|3920.48|3916.28|3914.78|3923.98|3922.48|3910.28|3908.78|2206
1645471200000|2022-02-21 19:20:00|3916.48|3914.98|3917.28|3915.78|3924.28|3922.78|3914.98|3913.48|849
1645471500000|2022-02-21 19:25:00|3917.78|3916.28|3921.28|3919.78|3921.28|3919.78|3910.78|3909.28|894
1645471800000|2022-02-21 19:30:00|3921.98|3920.48|3911.28|3909.78|3926.28|3924.78|3910.48|3908.98|1863
1645472100000|2022-02-21 19:35:00|3911.48|3909.98|3923.98|3922.48|3926.48|3924.98|3909.28|3907.78|2869
1645472400000|2022-02-21 19:40:00|3924.28|3922.78|3927.78|3926.28|3932.28|3930.78|3921.78|3920.28|1913
1645472700000|2022-02-21 19:45:00|3927.28|3925.78|3931.78|3930.28|3935.78|3934.28|3926.98|3925.48|631
1645473000000|2022-02-21 19:50:00|3931.48|3929.98|3924.78|3923.28|3932.28|3930.78|3916.98|3915.48|1258
1645473300000|2022-02-21 19:55:00|3924.98|3923.48|3930.78|3929.28|3930.78|3929.28|3924.28|3922.78|228
1645473600000|2022-02-21 20:00:00|3929.98|3928.48|3924.28|3922.78|3930.28|3928.78|3922.28|3920.78|533
1645473900000|2022-02-21 20:05:00|3923.98|3922.48|3918.98|3917.48|3924.48|3922.98|3918.78|3917.28|274
1645474200000|2022-02-21 20:10:00|3919.28|3917.78|3917.48|3915.98|3920.28|3918.78|3916.28|3914.78|799
1645474500000|2022-02-21 20:15:00|3917.78|3916.28|3919.28|3917.78|3919.28|3917.78|3913.28|3911.78|1080
1645474800000|2022-02-21 20:20:00|3918.78|3917.28|3911.78|3910.28|3919.98|3918.48|3911.78|3910.28|659
1645475100000|2022-02-21 20:25:00|3912.28|3910.78|3915.28|3913.78|3918.28|3916.78|3910.28|3908.78|964
1645475400000|2022-02-21 20:30:00|3914.98|3913.48|3916.28|3914.78|3922.28|3920.78|3913.28|3911.78|898
1645475700000|2022-02-21 20:35:00|3917.28|3915.78|3916.28|3914.78|3923.28|3921.78|3916.28|3914.78|944
1645476000000|2022-02-21 20:40:00|3916.48|3914.98|3915.48|3913.98|3918.28|3916.78|3914.78|3913.28|407
1645476300000|2022-02-21 20:45:00|3915.78|3914.28|3915.48|3913.98|3917.28|3915.78|3909.78|3908.28|763
1645476600000|2022-02-21 20:50:00|3915.78|3914.28|3922.28|3920.78|3922.78|3921.28|3915.48|3913.98|902
1645476900000|2022-02-21 20:55:00|3922.48|3920.98|3925.98|3924.48|3928.28|3926.78|3922.48|3920.98|1368
1645477200000|2022-02-21 21:00:00|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|0
1645484400000|2022-02-21 23:00:00|3919.63|3916.63|3913.13|3910.13|3924.83|3921.83|3908.53|3905.53|0
1645484700000|2022-02-21 23:05:00|3912.13|3909.13|3923.33|3920.33|3926.03|3923.03|3911.63|3908.63|0
1645485000000|2022-02-21 23:10:00|3923.03|3920.03|3915.63|3912.63|3923.13|3920.13|3913.13|3910.13|0
1645485300000|2022-02-21 23:15:00|3915.23|3912.23|3915.73|3912.73|3922.03|3919.03|3914.33|3911.33|0
1645485600000|2022-02-21 23:20:00|3915.63|3912.63|3906.23|3903.23|3917.63|3914.63|3902.43|3899.43|0
1645485900000|2022-02-21 23:25:00|3906.73|3903.73|3904.93|3901.93|3909.73|3906.73|3901.33|3898.33|0
1645486200000|2022-02-21 23:30:00|3904.23|3901.23|3913.73|3910.73|3918.23|3915.23|3901.03|3898.03|0
1645486500000|2022-02-21 23:35:00|3913.83|3910.83|3916.33|3913.33|3917.83|3914.83|3911.73|3908.73|0
1645486800000|2022-02-21 23:40:00|3916.23|3913.23|3911.63|3908.63|3917.93|3914.93|3910.43|3907.43|0
1645487100000|2022-02-21 23:45:00|3911.73|3908.73|3921.93|3918.93|3923.43|3920.43|3910.83|3907.83|0
1645487400000|2022-02-21 23:50:00|3922.13|3919.13|3921.73|3918.73|3924.73|3921.73|3918.83|3915.83|0
1645487700000|2022-02-21 23:55:00|3921.53|3918.53|3925.03|3922.03|3930.33|3927.33|3920.13|3917.13|0
1645488000000|2022-02-22 00:00:00|3925.23|3922.23|3922.93|3919.93|3927.73|3924.73|3920.63|3917.63|0
1645488300000|2022-02-22 00:05:00|3923.03|3920.03|3921.13|3918.13|3927.23|3924.23|3917.83|3914.83|0
1645488600000|2022-02-22 00:10:00|3921.03|3918.03|3916.63|3913.63|3924.53|3921.53|3916.53|3913.53|0
1645488900000|2022-02-22 00:15:00|3916.13|3913.13|3932.03|3930.03|3936.03|3934.03|3906.53|3904.53|2753
1645489200000|2022-02-22 00:20:00|3931.53|3929.53|3937.23|3935.23|3939.23|3937.23|3931.03|3929.03|1104
1645489500000|2022-02-22 00:25:00|3937.03|3935.03|3941.73|3939.73|3944.53|3942.53|3934.23|3932.23|566
1645489800000|2022-02-22 00:30:00|3942.03|3940.03|3936.23|3934.23|3947.23|3945.23|3935.53|3933.53|612
1645490100000|2022-02-22 00:35:00|3936.53|3934.53|3944.73|3942.73|3946.73|3944.73|3935.03|3933.03|430
1645490400000|2022-02-22 00:40:00|3945.03|3943.03|3943.03|3941.03|3945.03|3943.03|3940.23|3938.23|307
1645490700000|2022-02-22 00:45:00|3943.23|3941.23|3955.23|3953.23|3955.53|3953.53|3943.23|3941.23|1118
1645491000000|2022-02-22 00:50:00|3955.53|3953.53|3952.53|3950.53|3956.03|3954.03|3951.73|3949.73|259
1645491300000|2022-02-22 00:55:00|3952.73|3950.73|3953.03|3951.03|3956.03|3954.03|3951.53|3949.53|516
1645491600000|2022-02-22 01:00:00|3952.53|3950.53|3944.53|3942.53|3953.53|3951.53|3944.53|3942.53|833
1645491900000|2022-02-22 01:05:00|3945.03|3943.03|3947.03|3945.03|3948.23|3946.23|3938.23|3936.23|716
1645492200000|2022-02-22 01:10:00|3946.53|3944.53|3938.03|3936.03|3946.53|3944.53|3937.53|3935.53|334
1645492500000|2022-02-22 01:15:00|3938.53|3936.53|3939.23|3937.23|3940.03|3938.03|3933.73|3931.73|425
1645492800000|2022-02-22 01:20:00|3939.03|3937.03|3939.53|3937.53|3941.03|3939.03|3937.53|3935.53|405
1645493100000|2022-02-22 01:25:00|3938.53|3936.53|3940.53|3938.53|3945.73|3943.73|3938.53|3936.53|334
1645493400000|2022-02-22 01:30:00|3940.23|3938.23|3944.03|3942.03|3944.73|3942.73|3934.53|3932.53|270
1645493700000|2022-02-22 01:35:00|3943.23|3941.23|3951.53|3949.53|3952.03|3950.03|3940.73|3938.73|376
1645494000000|2022-02-22 01:40:00|3951.03|3949.03|3946.03|3944.03|3951.23|3949.23|3945.53|3943.53|154
1645494300000|2022-02-22 01:45:00|3945.73|3943.73|3939.03|3937.03|3947.23|3945.23|3937.53|3935.53|410
1645494600000|2022-02-22 01:50:00|3939.53|3937.53|3934.03|3932.03|3944.03|3942.03|3933.53|3931.53|786
1645494900000|2022-02-22 01:55:00|3934.53|3932.53|3934.73|3932.73|3940.03|3938.03|3933.53|3931.53|281
1645495200000|2022-02-22 02:00:00|3934.53|3932.53|3933.73|3931.73|3935.03|3933.03|3927.23|3925.23|717
1645495500000|2022-02-22 02:05:00|3933.53|3931.53|3935.73|3933.73|3937.53|3935.53|3933.03|3931.03|508
1645495800000|2022-02-22 02:10:00|3935.53|3933.53|3935.03|3933.03|3937.03|3935.03|3933.03|3931.03|291
1645496100000|2022-02-22 02:15:00|3934.53|3932.53|3936.53|3934.53|3938.53|3936.53|3934.03|3932.03|185
1645496400000|2022-02-22 02:20:00|3936.23|3934.23|3935.23|3933.23|3938.03|3936.03|3935.03|3933.03|104
1645496700000|2022-02-22 02:25:00|3935.03|3933.03|3933.53|3931.53|3937.23|3935.23|3933.53|3931.53|484
1645497000000|2022-02-22 02:30:00|3932.03|3930.03|3931.53|3929.53|3932.23|3930.23|3929.03|3927.03|227
1645497300000|2022-02-22 02:35:00|3931.23|3929.23|3928.73|3926.73|3933.03|3931.03|3924.03|3922.03|547
1645497600000|2022-02-22 02:40:00|3929.03|3927.03|3929.73|3927.73|3932.53|3930.53|3927.03|3925.03|140
1645497900000|2022-02-22 02:45:00|3930.03|3928.03|3930.23|3928.23|3934.53|3932.53|3929.23|3927.23|344
1645498200000|2022-02-22 02:50:00|3930.03|3928.03|3925.03|3923.03|3930.53|3928.53|3923.23|3921.23|225
1645498500000|2022-02-22 02:55:00|3925.23|3923.23|3927.53|3925.53|3928.53|3926.53|3923.73|3921.73|247
1645498800000|2022-02-22 03:00:00|3927.73|3925.73|3922.53|3920.53|3928.23|3926.23|3922.53|3920.53|185
1645499100000|2022-02-22 03:05:00|3923.03|3921.03|3922.03|3920.03|3925.53|3923.53|3921.53|3919.53|164
1645499400000|2022-02-22 03:10:00|3922.23|3920.23|3921.03|3919.03|3922.53|3920.53|3921.03|3919.03|82
1645499700000|2022-02-22 03:15:00|3920.73|3918.73|3922.03|3920.03|3922.53|3920.53|3919.73|3917.73|206
1645500000000|2022-02-22 03:20:00|3921.73|3919.73|3922.53|3920.53|3924.03|3922.03|3921.03|3919.03|302
1645500300000|2022-02-22 03:25:00|3923.53|3921.53|3917.53|3915.53|3923.73|3921.73|3917.03|3915.03|279
1645500600000|2022-02-22 03:30:00|3917.03|3915.03|3912.23|3910.23|3918.03|3916.03|3910.73|3908.73|688
1645500900000|2022-02-22 03:35:00|3912.53|3910.53|3914.03|3912.03|3914.23|3912.23|3910.53|3908.53|266
1645501200000|2022-02-22 03:40:00|3914.23|3912.23|3918.53|3916.53|3918.53|3916.53|3913.23|3911.23|181
1645501500000|2022-02-22 03:45:00|3918.23|3916.23|3917.73|3915.73|3919.23|3917.23|3916.53|3914.53|147
1645501800000|2022-02-22 03:50:00|3917.53|3915.53|3917.53|3915.53|3918.73|3916.73|3916.73|3914.73|109
1645502100000|2022-02-22 03:55:00|3917.23|3915.23|3917.53|3915.53|3919.53|3917.53|3916.73|3914.73|121
1645502400000|2022-02-22 04:00:00|3917.73|3915.73|3922.53|3920.53|3926.53|3924.53|3917.73|3915.73|409
1645502700000|2022-02-22 04:05:00|3922.23|3920.23|3927.03|3925.03|3928.53|3926.53|3921.73|3919.73|176
1645503000000|2022-02-22 04:10:00|3926.73|3924.73|3922.53|3920.53|3927.53|3925.53|3921.03|3919.03|333
1645503300000|2022-02-22 04:15:00|3923.03|3921.03|3922.73|3920.73|3924.53|3922.53|3920.53|3918.53|138
1645503600000|2022-02-22 04:20:00|3923.03|3921.03|3925.03|3923.03|3926.03|3924.03|3922.53|3920.53|193
1645503900000|2022-02-22 04:25:00|3925.23|3923.23|3926.53|3924.53|3928.03|3926.03|3925.03|3923.03|1020
1645504200000|2022-02-22 04:30:00|3925.73|3923.73|3925.03|3923.03|3926.03|3924.03|3924.03|3922.03|564
1645504500000|2022-02-22 04:35:00|3924.53|3922.53|3923.23|3921.23|3926.73|3924.73|3923.03|3921.03|169
1645504800000|2022-02-22 04:40:00|3923.03|3921.03|3921.73|3919.73|3923.53|3921.53|3918.03|3916.03|639
1645505100000|2022-02-22 04:45:00|3921.53|3919.53|3923.73|3921.73|3924.23|3922.23|3920.73|3918.73|194
1645505400000|2022-02-22 04:50:00|3924.03|3922.03|3924.73|3922.73|3925.73|3923.73|3923.53|3921.53|91
1645505700000|2022-02-22 04:55:00|3925.23|3923.23|3925.73|3923.73|3927.03|3925.03|3924.53|3922.53|181
1645506000000|2022-02-22 05:00:00|3925.53|3923.53|3927.23|3925.23|3928.23|3926.23|3924.03|3922.03|95
1645506300000|2022-02-22 05:05:00|3927.53|3925.53|3930.73|3928.73|3935.53|3933.53|3926.23|3924.23|390
1645506600000|2022-02-22 05:10:00|3931.03|3929.03|3926.23|3924.23|3931.23|3929.23|3926.23|3924.23|109
1645506900000|2022-02-22 05:15:00|3926.53|3924.53|3928.73|3926.73|3929.03|3927.03|3926.23|3924.23|25
1645507200000|2022-02-22 05:20:00|3928.53|3926.53|3935.53|3933.53|3936.03|3934.03|3927.23|3925.23|230
1645507500000|2022-02-22 05:25:00|3935.23|3933.23|3941.73|3939.73|3945.23|3943.23|3935.03|3933.03|902
1645507800000|2022-02-22 05:30:00|3941.23|3939.23|3942.73|3940.73|3944.23|3942.23|3940.03|3938.03|186
1645508100000|2022-02-22 05:35:00|3943.03|3941.03|3939.53|3937.53|3943.53|3941.53|3938.73|3936.73|240
1645508400000|2022-02-22 05:40:00|3939.23|3937.23|3939.23|3937.23|3940.03|3938.03|3936.23|3934.23|101
1645508700000|2022-02-22 05:45:00|3939.53|3937.53|3937.73|3935.73|3940.03|3938.03|3937.03|3935.03|119
1645509000000|2022-02-22 05:50:00|3937.53|3935.53|3937.73|3935.73|3938.53|3936.53|3934.23|3932.23|413
1645509300000|2022-02-22 05:55:00|3938.03|3936.03|3938.03|3936.03|3939.73|3937.73|3936.73|3934.73|46
1645509600000|2022-02-22 06:00:00|3937.03|3935.03|3923.73|3921.73|3937.03|3935.03|3923.03|3921.03|784
1645509900000|2022-02-22 06:05:00|3924.03|3922.03|3922.23|3920.23|3926.23|3924.23|3922.03|3920.03|413
1645510200000|2022-02-22 06:10:00|3922.53|3920.53|3928.03|3926.03|3928.53|3926.53|3922.03|3920.03|161
1645510500000|2022-02-22 06:15:00|3928.23|3926.23|3931.73|3929.73|3931.73|3929.73|3928.23|3926.23|183
1645510800000|2022-02-22 06:20:00|3932.03|3930.03|3936.23|3934.23|3937.53|3935.53|3931.53|3929.53|203
1645511100000|2022-02-22 06:25:00|3936.53|3934.53|3939.73|3937.73|3940.73|3938.73|3935.73|3933.73|421
1645511400000|2022-02-22 06:30:00|3940.03|3938.03|3951.53|3949.53|3952.23|3950.23|3939.53|3937.53|1523
1645511700000|2022-02-22 06:35:00|3951.03|3949.03|3954.53|3952.53|3959.53|3957.53|3951.03|3949.03|1596
1645512000000|2022-02-22 06:40:00|3954.23|3952.23|3945.53|3943.53|3955.53|3953.53|3945.53|3943.53|838
1645512300000|2022-02-22 06:45:00|3945.03|3943.03|3940.53|3938.53|3946.73|3944.73|3940.23|3938.23|732
1645512600000|2022-02-22 06:50:00|3939.53|3937.53|3931.53|3929.53|3939.53|3937.53|3924.23|3922.23|2063
1645512900000|2022-02-22 06:55:00|3931.73|3929.73|3928.73|3926.73|3934.23|3932.23|3927.53|3925.53|1249
1645513200000|2022-02-22 07:00:00|3928.48|3926.98|3920.28|3918.78|3936.48|3934.98|3920.28|3918.78|3611
1645513500000|2022-02-22 07:05:00|3919.78|3918.28|3913.78|3912.28|3922.28|3920.78|3909.98|3908.48|3919
1645513800000|2022-02-22 07:10:00|3912.78|3911.28|3907.48|3905.98|3918.48|3916.98|3907.48|3905.98|5465
1645514100000|2022-02-22 07:15:00|3906.78|3905.28|3899.78|3898.28|3911.28|3909.78|3897.28|3895.78|7162
1645514400000|2022-02-22 07:20:00|3899.98|3898.48|3903.28|3901.78|3915.78|3914.28|3899.98|3898.48|5751
1645514700000|2022-02-22 07:25:00|3904.78|3903.28|3889.28|3887.78|3904.98|3903.48|3887.48|3885.98|7696
1645515000000|2022-02-22 07:30:00|3888.98|3887.48|3882.48|3880.98|3895.78|3894.28|3880.78|3879.28|5828
1645515300000|2022-02-22 07:35:00|3882.28|3880.78|3885.78|3884.28|3888.98|3887.48|3882.28|3880.78|5850
1645515600000|2022-02-22 07:40:00|3886.28|3884.78|3896.98|3895.48|3901.28|3899.78|3885.78|3884.28|7936
1645515900000|2022-02-22 07:45:00|3896.78|3895.28|3901.28|3899.78|3908.78|3907.28|3894.98|3893.48|4606
1645516200000|2022-02-22 07:50:00|3901.48|3899.98|3911.48|3909.98|3915.28|3913.78|3898.98|3897.48|5024
1645516500000|2022-02-22 07:55:00|3911.78|3910.28|3888.78|3887.28|3914.98|3913.48|3888.78|3887.28|9771
1645516800000|2022-02-22 08:00:00|3887.78|3886.28|3907.28|3905.78|3912.28|3910.78|3883.28|3881.78|26502
1645517100000|2022-02-22 08:05:00|3907.48|3905.98|3899.28|3897.78|3916.28|3914.78|3893.78|3892.28|23061
1645517400000|2022-02-22 08:10:00|3899.78|3898.28|3925.78|3924.28|3926.78|3925.28|3898.78|3897.28|17578
1645517700000|2022-02-22 08:15:00|3926.28|3924.78|3923.28|3921.78|3932.28|3930.78|3907.78|3906.28|18473
1645518000000|2022-02-22 08:20:00|3924.28|3922.78|3933.98|3932.48|3934.78|3933.28|3918.28|3916.78|15443
1645518300000|2022-02-22 08:25:00|3934.28|3932.78|3932.28|3930.78|3937.78|3936.28|3926.78|3925.28|16827
1645518600000|2022-02-22 08:30:00|3932.78|3931.28|3936.78|3935.28|3939.28|3937.78|3920.28|3918.78|13767
1645518900000|2022-02-22 08:35:00|3937.28|3935.78|3943.78|3942.28|3943.78|3942.28|3933.78|3932.28|15781
1645519200000|2022-02-22 08:40:00|3943.24|3941.74|3950.24|3948.74|3952.74|3951.24|3941.24|3939.74|15451
1645519500000|2022-02-22 08:45:00|3949.74|3948.24|3949.24|3947.74|3951.74|3950.24|3940.24|3938.74|14590
1645519800000|2022-02-22 08:50:00|3949.74|3948.24|3944.24|3942.74|3954.44|3952.94|3944.24|3942.74|14257
1645520100000|2022-02-22 08:55:00|3944.44|3942.94|3961.24|3959.74|3962.74|3961.24|3943.74|3942.24|12717
1645520400000|2022-02-22 09:00:00|3962.74|3961.24|3952.74|3951.24|3963.24|3961.74|3952.24|3950.74|12975
1645520700000|2022-02-22 09:05:00|3953.24|3951.74|3958.74|3957.24|3959.24|3957.74|3943.74|3942.24|12331
1645521000000|2022-02-22 09:10:00|3957.74|3956.24|3960.74|3959.24|3960.74|3959.24|3951.24|3949.74|10972
1645521300000|2022-02-22 09:15:00|3960.94|3959.44|3970.24|3968.74|3970.24|3968.74|3957.74|3956.24|8634
1645521600000|2022-02-22 09:20:00|3969.74|3968.24|3962.74|3961.24|3973.44|3971.94|3962.24|3960.74|16098
1645521900000|2022-02-22 09:25:00|3963.24|3961.74|3961.94|3960.44|3968.74|3967.24|3959.24|3957.74|6761
1645522200000|2022-02-22 09:30:00|3961.74|3960.24|3957.44|3955.94|3965.44|3963.94|3952.74|3951.24|8359
1645522500000|2022-02-22 09:35:00|3957.24|3955.74|3958.94|3957.44|3960.74|3959.24|3953.24|3951.74|23849
1645522800000|2022-02-22 09:40:00|3958.74|3957.24|3950.94|3949.44|3960.74|3959.24|3949.94|3948.44|11316
1645523100000|2022-02-22 09:45:00|3951.24|3949.74|3947.24|3945.74|3953.24|3951.74|3944.74|3943.24|7251
1645523400000|2022-02-22 09:50:00|3947.44|3945.94|3952.24|3950.74|3954.74|3953.24|3946.74|3945.24|6271
1645523700000|2022-02-22 09:55:00|3952.44|3950.94|3939.24|3937.74|3952.74|3951.24|3937.24|3935.74|10370
1645524000000|2022-02-22 10:00:00|3939.94|3938.44|3951.74|3950.24|3952.94|3951.44|3938.74|3937.24|7508
1645524300000|2022-02-22 10:05:00|3952.24|3950.74|3957.74|3956.24|3959.94|3958.44|3949.24|3947.74|5612
1645524600000|2022-02-22 10:10:00|3957.44|3955.94|3964.74|3963.24|3966.74|3965.24|3954.74|3953.24|5550
1645524900000|2022-02-22 10:15:00|3964.24|3962.74|3966.24|3964.74|3966.74|3965.24|3959.74|3958.24|6615
1645525200000|2022-02-22 10:20:00|3965.94|3964.44|3966.94|3965.44|3971.24|3969.74|3963.74|3962.24|6939
1645525500000|2022-02-22 10:25:00|3967.24|3965.74|3969.24|3967.74|3971.74|3970.24|3966.44|3964.94|6305
1645525800000|2022-02-22 10:30:00|3969.44|3967.94|3964.44|3962.94|3971.94|3970.44|3962.74|3961.24|5610
1645526100000|2022-02-22 10:35:00|3964.74|3963.24|3982.74|3981.24|3982.74|3981.24|3963.94|3962.44|10509
1645526400000|2022-02-22 10:40:00|3982.24|3980.74|3986.24|3984.74|3986.24|3984.74|3981.74|3980.24|9398
1645526700000|2022-02-22 10:45:00|3986.94|3985.44|3988.74|3987.24|3990.24|3988.74|3985.24|3983.74|9190
1645527000000|2022-02-22 10:50:00|3988.44|3986.94|3994.24|3992.74|3996.74|3995.24|3987.74|3986.24|11061
1645527300000|2022-02-22 10:55:00|3994.44|3992.94|3988.24|3986.74|3995.24|3993.74|3987.24|3985.74|10802
1645527600000|2022-02-22 11:00:00|3987.74|3986.24|3997.74|3996.24|3998.24|3996.74|3986.74|3985.24|10957
1645527900000|2022-02-22 11:05:00|3997.24|3995.74|3993.24|3991.74|3997.44|3995.94|3987.74|3986.24|8180
1645528200000|2022-02-22 11:10:00|3993.44|3991.94|3995.24|3993.74|4000.74|3999.24|3991.44|3989.94|10619
1645528500000|2022-02-22 11:15:00|3994.74|3993.24|3999.24|3997.74|4000.24|3998.74|3990.74|3989.24|11320
1645528800000|2022-02-22 11:20:00|3999.74|3998.24|3998.94|3997.44|4003.24|4001.74|3997.74|3996.24|8973
1645529100000|2022-02-22 11:25:00|3998.74|3997.24|3992.44|3990.94|3999.24|3997.74|3992.24|3990.74|12182
1645529400000|2022-02-22 11:30:00|3992.74|3991.24|3982.74|3981.24|3993.24|3991.74|3981.74|3980.24|7065
1645529700000|2022-02-22 11:35:00|3984.24|3982.74|3981.24|3979.74|3986.24|3984.74|3980.24|3978.74|3572
1645530000000|2022-02-22 11:40:00|3981.74|3980.24|3984.24|3982.74|3987.24|3985.74|3980.24|3978.74|5401
1645530300000|2022-02-22 11:45:00|3984.74|3983.24|3987.24|3985.74|3987.74|3986.24|3984.24|3982.74|3509
1645530600000|2022-02-22 11:50:00|3986.94|3985.44|3991.24|3989.74|3992.44|3990.94|3984.74|3983.24|5147
1645530900000|2022-02-22 11:55:00|3991.74|3990.24|3990.74|3989.24|3993.74|3992.24|3988.94|3987.44|5288
1645531200000|2022-02-22 12:00:00|3990.24|3988.74|3986.74|3985.24|3990.24|3988.74|3983.74|3982.24|5224
1645531500000|2022-02-22 12:05:00|3985.74|3984.24|3986.74|3985.24|3987.74|3986.24|3982.74|3981.24|2944
1645531800000|2022-02-22 12:10:00|3986.24|3984.74|3997.74|3996.24|3997.74|3996.24|3985.24|3983.74|16224
1645532100000|2022-02-22 12:15:00|3997.24|3995.74|4003.24|4001.74|4003.24|4001.74|3996.24|3994.74|9205
1645532400000|2022-02-22 12:20:00|4002.94|4001.44|3999.24|3997.74|4004.74|4003.24|3997.74|3996.24|5032
1645532700000|2022-02-22 12:25:00|3999.44|3997.94|4000.44|3998.94|4001.74|4000.24|3997.44|3995.94|4261
1645533000000|2022-02-22 12:30:00|4000.74|3999.24|3999.74|3998.24|4001.24|3999.74|3996.24|3994.74|3095
1645533300000|2022-02-22 12:35:00|3999.94|3998.44|3993.74|3992.24|4000.24|3998.74|3988.44|3986.94|8142
1645533600000|2022-02-22 12:40:00|3994.1|3992.6|3991.6|3990.1|3994.6|3993.1|3990.3|3988.8|2013
1645533900000|2022-02-22 12:45:00|3992.1|3990.6|3992.3|3990.8|3996.8|3995.3|3991.1|3989.6|4044
1645534200000|2022-02-22 12:50:00|3992.1|3990.6|3994.1|3992.6|3997.1|3995.6|3992.1|3990.6|2414
1645534500000|2022-02-22 12:55:00|3994.6|3993.1|3989.1|3987.6|3994.6|3993.1|3988.3|3986.8|8387
1645534800000|2022-02-22 13:00:00|3989.6|3988.1|3988.6|3987.1|3990.6|3989.1|3985.6|3984.1|5865
1645535100000|2022-02-22 13:05:00|3988.3|3986.8|3990.8|3989.3|3991.6|3990.1|3982.6|3981.1|7793
1645535400000|2022-02-22 13:10:00|3991.1|3989.6|3984.1|3982.6|3991.1|3989.6|3983.6|3982.1|3067
1645535700000|2022-02-22 13:15:00|3983.6|3982.1|3983.1|3981.6|3986.6|3985.1|3981.1|3979.6|4542
1645536000000|2022-02-22 13:20:00|3982.6|3981.1|3980.6|3979.1|3983.6|3982.1|3979.1|3977.6|3842
1645536300000|2022-02-22 13:25:00|3981.1|3979.6|3980.1|3978.6|3986.1|3984.6|3980.1|3978.6|4230
1645536600000|2022-02-22 13:30:00|3979.8|3978.3|3982.1|3980.6|3985.1|3983.6|3979.8|3978.3|3278
1645536900000|2022-02-22 13:35:00|3982.6|3981.1|3986.6|3985.1|3987.1|3985.6|3981.6|3980.1|4571
1645537200000|2022-02-22 13:40:00|3986.3|3984.8|3993.1|3991.6|3993.6|3992.1|3985.6|3984.1|2911
1645537500000|2022-02-22 13:45:00|3992.8|3991.3|3990.6|3989.1|3994.1|3992.6|3989.1|3987.6|2902
1645537800000|2022-02-22 13:50:00|3991.1|3989.6|3991.6|3990.1|3992.1|3990.6|3988.6|3987.1|2969
1645538100000|2022-02-22 13:55:00|3991.1|3989.6|3992.1|3990.6|3993.6|3992.1|3990.6|3989.1|4711
1645538400000|2022-02-22 14:00:00|3991.6|3990.1|3994.6|3993.1|3997.1|3995.6|3991.6|3990.1|3571
1645538700000|2022-02-22 14:05:00|3994.1|3992.6|3992.6|3991.1|3994.6|3993.1|3992.6|3991.1|3167
1645539000000|2022-02-22 14:10:00|3992.1|3990.6|3991.1|3989.6|3994.6|3993.1|3990.6|3989.1|3274
1645539300000|2022-02-22 14:15:00|3991.6|3990.1|3990.6|3989.1|3993.1|3991.6|3990.1|3988.6|2125
1645539600000|2022-02-22 14:20:00|3990.1|3988.6|3986.6|3985.1|3990.6|3989.1|3986.1|3984.6|3622
1645539900000|2022-02-22 14:25:00|3985.6|3984.1|3982.1|3980.6|3986.1|3984.6|3981.6|3980.1|4992
1645540200000|2022-02-22 14:30:00|3982.6|3981.1|3986.6|3985.1|3990.1|3988.6|3982.1|3980.6|9176
1645540500000|2022-02-22 14:35:00|3987.1|3985.6|3988.1|3986.6|3995.6|3994.1|3984.1|3982.6|11413
1645540800000|2022-02-22 14:40:00|3988.3|3986.8|3999.6|3998.1|4003.6|4002.1|3985.6|3984.1|9524
1645541100000|2022-02-22 14:45:00|3998.8|3997.3|4005.6|4004.1|4005.6|4004.1|3997.3|3995.8|7741
1645541400000|2022-02-22 14:50:00|4005.1|4003.6|4016.1|4014.6|4016.1|4014.6|4003.1|4001.6|13973
1645541700000|2022-02-22 14:55:00|4015.6|4014.1|4012.8|4011.3|4016.1|4014.6|4009.6|4008.1|13615
1645542000000|2022-02-22 15:00:00|4011.8|4010.3|4008.6|4007.1|4012.6|4011.1|4001.6|4000.1|13353
1645542300000|2022-02-22 15:05:00|4008.8|4007.3|4006.6|4005.1|4009.1|4007.6|3998.1|3996.6|7057
1645542600000|2022-02-22 15:10:00|4006.46|4004.96|4011.96|4010.46|4013.16|4011.66|4000.66|3999.16|8876
1645542900000|2022-02-22 15:15:00|4011.46|4009.96|4011.96|4010.46|4014.46|4012.96|4007.96|4006.46|6153
1645543200000|2022-02-22 15:20:00|4011.46|4009.96|4009.46|4007.96|4014.96|4013.46|4008.46|4006.96|7708
1645543500000|2022-02-22 15:25:00|4009.96|4008.46|4015.96|4014.46|4017.16|4015.66|4009.46|4007.96|9159
1645543800000|2022-02-22 15:30:00|4016.46|4014.96|4010.46|4008.96|4016.46|4014.96|4007.46|4005.96|7180
1645544100000|2022-02-22 15:35:00|4009.96|4008.46|4000.46|3998.96|4010.96|4009.46|3999.46|3997.96|11416
1645544400000|2022-02-22 15:40:00|4000.16|3998.66|4001.96|4000.46|4005.46|4003.96|3996.46|3994.96|10571
1645544700000|2022-02-22 15:45:00|4001.46|3999.96|3999.96|3998.46|4005.16|4003.66|3998.46|3996.96|8815
1645545000000|2022-02-22 15:50:00|3999.46|3997.96|3991.96|3990.46|3999.96|3998.46|3991.96|3990.46|8442
1645545300000|2022-02-22 15:55:00|3991.46|3989.96|3986.96|3985.46|3994.46|3992.96|3986.96|3985.46|9441
1645545600000|2022-02-22 16:00:00|3986.66|3985.16|3991.46|3989.96|3993.46|3991.96|3986.46|3984.96|9940
1645545900000|2022-02-22 16:05:00|3990.96|3989.46|3982.66|3981.16|3993.46|3991.96|3981.96|3980.46|10999
1645546200000|2022-02-22 16:10:00|3982.96|3981.46|3982.46|3980.96|3989.46|3987.96|3981.46|3979.96|8218
1645546500000|2022-02-22 16:15:00|3983.46|3981.96|3980.46|3978.96|3984.96|3983.46|3977.46|3975.96|7932
1645546800000|2022-02-22 16:20:00|3980.96|3979.46|3983.96|3982.46|3984.46|3982.96|3978.46|3976.96|8433
1645547100000|2022-02-22 16:25:00|3983.46|3981.96|3978.46|3976.96|3986.16|3984.66|3976.46|3974.96|34068
1645547400000|2022-02-22 16:30:00|3976.96|3975.46|3985.46|3983.96|3985.96|3984.46|3974.96|3973.46|46490
1645547700000|2022-02-22 16:35:00|3985.96|3984.46|3979.66|3978.16|3986.96|3985.46|3974.96|3973.46|22813
1645548000000|2022-02-22 16:40:00|3979.46|3977.96|3981.96|3980.46|3982.96|3981.46|3977.16|3975.66|12837
1645548300000|2022-02-22 16:45:00|3981.66|3980.16|3982.96|3981.46|3984.46|3982.96|3980.46|3978.96|4646
1645548600000|2022-02-22 16:50:00|3983.16|3981.66|3973.46|3971.96|3987.46|3985.96|3972.66|3971.16|7001
1645548900000|2022-02-22 16:55:00|3973.16|3971.66|3975.96|3974.46|3976.46|3974.96|3970.96|3969.46|6479
1645549200000|2022-02-22 17:00:00|3975.66|3974.16|3977.16|3975.66|3979.96|3978.46|3973.96|3972.46|16156
1645549500000|2022-02-22 17:05:00|3977.46|3975.96|3980.66|3979.16|3981.46|3979.96|3976.96|3975.46|1890
1645549800000|2022-02-22 17:10:00|3980.46|3978.96|3974.66|3973.16|3980.66|3979.16|3973.96|3972.46|1436
1645550100000|2022-02-22 17:15:00|3974.96|3973.46|3971.46|3969.96|3974.96|3973.46|3971.46|3969.96|1335
1645550400000|2022-02-22 17:20:00|3971.66|3970.16|3970.96|3969.46|3974.46|3972.96|3970.96|3969.46|1657
1645550700000|2022-02-22 17:25:00|3970.46|3968.96|3969.46|3967.96|3971.96|3970.46|3968.96|3967.46|2537
1645551000000|2022-02-22 17:30:00|3968.96|3967.46|3963.96|3962.46|3969.66|3968.16|3963.46|3961.96|3517
1645551300000|2022-02-22 17:35:00|3964.46|3962.96|3963.96|3962.46|3971.66|3970.16|3962.96|3961.46|5070
1645551600000|2022-02-22 17:40:00|3964.16|3962.66|3961.96|3960.46|3965.66|3964.16|3960.96|3959.46|3360
1645551900000|2022-02-22 17:45:00|3961.46|3959.96|3955.96|3954.46|3962.96|3961.46|3954.46|3952.96|4473
1645552200000|2022-02-22 17:50:00|3956.46|3954.96|3954.96|3953.46|3960.16|3958.66|3954.46|3952.96|2357
1645552500000|2022-02-22 17:55:00|3955.16|3953.66|3952.66|3951.16|3958.16|3956.66|3951.46|3949.96|3012
1645552800000|2022-02-22 18:00:00|3952.96|3951.46|3954.46|3952.96|3954.96|3953.46|3947.46|3945.96|1703
1645553100000|2022-02-22 18:05:00|3954.66|3953.16|3953.66|3952.16|3956.46|3954.96|3950.96|3949.46|1148
1645553400000|2022-02-22 18:10:00|3953.46|3951.96|3957.96|3956.46|3960.46|3958.96|3953.46|3951.96|1690
1645553700000|2022-02-22 18:15:00|3958.16|3956.66|3950.16|3948.66|3958.46|3956.96|3947.96|3946.46|1319
1645554000000|2022-02-22 18:20:00|3949.96|3948.46|3953.96|3952.46|3957.16|3955.66|3949.66|3948.16|1152
1645554300000|2022-02-22 18:25:00|3954.46|3952.96|3952.96|3951.46|3954.96|3953.46|3950.66|3949.16|810
1645554600000|2022-02-22 18:30:00|3952.46|3950.96|3954.96|3953.46|3956.96|3955.46|3949.46|3947.96|638
1645554900000|2022-02-22 18:35:00|3955.16|3953.66|3952.46|3950.96|3955.46|3953.96|3950.96|3949.46|801
1645555200000|2022-02-22 18:40:00|3952.66|3951.16|3947.96|3946.46|3956.46|3954.96|3946.96|3945.46|1178
1645555500000|2022-02-22 18:45:00|3946.96|3945.46|3944.96|3943.46|3950.96|3949.46|3944.96|3943.46|1484
1645555800000|2022-02-22 18:50:00|3945.16|3943.66|3941.46|3939.96|3945.46|3943.96|3940.96|3939.46|2473
1645556100000|2022-02-22 18:55:00|3941.96|3940.46|3945.96|3944.46|3945.96|3944.46|3941.46|3939.96|832
1645556400000|2022-02-22 19:00:00|3945.66|3944.16|3941.96|3940.46|3945.66|3944.16|3940.96|3939.46|1140
1645556700000|2022-02-22 19:05:00|3941.66|3940.16|3936.96|3935.46|3942.46|3940.96|3935.96|3934.46|1669
1645557000000|2022-02-22 19:10:00|3937.46|3935.96|3941.46|3939.96|3943.46|3941.96|3934.46|3932.96|3539
1645557300000|2022-02-22 19:15:00|3940.96|3939.46|3946.96|3945.46|3947.96|3946.46|3940.16|3938.66|1363
1645557600000|2022-02-22 19:20:00|3947.16|3945.66|3943.16|3941.66|3951.96|3950.46|3936.96|3935.46|3532
1645557900000|2022-02-22 19:25:00|3942.96|3941.46|3957.66|3956.16|3960.46|3958.96|3942.96|3941.46|8509
1645558200000|2022-02-22 19:30:00|3957.46|3955.96|3961.46|3959.96|3970.16|3968.66|3950.66|3949.16|6199
1645558500000|2022-02-22 19:35:00|3962.46|3960.96|3962.96|3961.46|3968.96|3967.46|3959.96|3958.46|2112
1645558800000|2022-02-22 19:40:00|3962.66|3961.16|3956.46|3954.96|3966.96|3965.46|3955.96|3954.46|2095
1645559100000|2022-02-22 19:45:00|3956.16|3954.66|3974.96|3973.46|3975.46|3973.96|3952.46|3950.96|2699
1645559400000|2022-02-22 19:50:00|3975.16|3973.66|3982.46|3980.96|3984.96|3983.46|3972.46|3970.96|3076
1645559700000|2022-02-22 19:55:00|3981.96|3980.46|3983.66|3982.16|3989.66|3988.16|3981.96|3980.46|1653
1645560000000|2022-02-22 20:00:00|3983.96|3982.46|3994.16|3992.66|3994.16|3992.66|3983.16|3981.66|2632
1645560300000|2022-02-22 20:05:00|3993.96|3992.46|3985.96|3984.46|3995.46|3993.96|3985.46|3983.96|2051
1645560600000|2022-02-22 20:10:00|3985.66|3984.16|3988.46|3986.96|3992.96|3991.46|3985.66|3984.16|1188
1645560900000|2022-02-22 20:15:00|3988.96|3987.46|3986.46|3984.96|3993.46|3991.96|3985.46|3983.96|1522
1645561200000|2022-02-22 20:20:00|3985.66|3984.16|3982.46|3980.96|3989.46|3987.96|3980.46|3978.96|1199
1645561500000|2022-02-22 20:25:00|3982.66|3981.16|3986.66|3985.16|3992.46|3990.96|3981.46|3979.96|1054
1645561800000|2022-02-22 20:30:00|3986.46|3984.96|3986.96|3985.46|3987.46|3985.96|3980.96|3979.46|1296
1645562100000|2022-02-22 20:35:00|3987.46|3985.96|3985.96|3984.46|3987.96|3986.46|3979.46|3977.96|2030
1645562400000|2022-02-22 20:40:00|3986.16|3984.66|3979.96|3978.46|3987.46|3985.96|3977.46|3975.96|1340
1645562700000|2022-02-22 20:45:00|3980.16|3978.66|3972.96|3971.46|3980.16|3978.66|3972.46|3970.96|1137
1645563000000|2022-02-22 20:50:00|3970.46|3968.96|3965.46|3963.96|3971.46|3969.96|3962.96|3961.46|5734
1645563300000|2022-02-22 20:55:00|3965.16|3963.66|3979.66|3978.16|3980.16|3978.66|3965.16|3963.66|5609
1645563600000|2022-02-22 21:00:00|3979.31|3976.31|3995.71|3992.71|3997.11|3994.11|3979.11|3976.11|22416
1645563900000|2022-02-22 21:05:00|3995.51|3992.51|3995.61|3992.61|3996.71|3993.71|3989.21|3986.21|0
1645564200000|2022-02-22 21:10:00|3995.41|3992.41|3994.51|3991.51|3995.61|3992.61|3993.11|3990.11|0
1645564500000|2022-02-22 21:15:00|3994.81|3991.81|3995.11|3992.11|3996.71|3993.71|3994.31|3991.31|0
1645564800000|2022-02-22 21:20:00|3994.81|3991.81|3992.01|3989.01|3995.11|3992.11|3992.01|3989.01|0
1645565100000|2022-02-22 21:25:00|3992.31|3989.31|3992.41|3989.41|3992.91|3989.91|3990.91|3987.91|0
1645565400000|2022-02-22 21:30:00|3992.31|3989.31|3992.31|3989.31|3993.11|3990.11|3990.81|3987.81|0
1645565700000|2022-02-22 21:35:00|3992.41|3989.41|3994.51|3991.51|3994.81|3991.81|3992.01|3989.01|0
1645566000000|2022-02-22 21:40:00|3994.91|3991.91|3998.41|3995.41|3998.71|3995.71|3994.51|3991.51|0
1645566300000|2022-02-22 21:45:00|3998.11|3995.11|3998.11|3995.11|3998.41|3995.41|3997.91|3994.91|0
1645566600000|2022-02-22 21:50:00|3998.41|3995.41|3990.91|3987.91|3998.41|3995.41|3988.71|3985.71|0
1645566900000|2022-02-22 21:55:00|3991.11|3988.11|3990.41|3987.41|3991.51|3988.51|3988.71|3985.71|0
1645567200000|2022-02-22 22:00:00|3990.61|3987.61|3991.01|3988.01|3991.41|3988.41|3990.51|3987.51|0
1645567500000|2022-02-22 22:05:00|3990.91|3987.91|3989.01|3986.01|3990.91|3987.91|3988.91|3985.91|0
1645567800000|2022-02-22 22:10:00|3989.11|3986.11|3988.61|3985.61|3989.11|3986.11|3988.61|3985.61|0
1645568100000|2022-02-22 22:15:00|3989.01|3986.01|3988.81|3985.81|3989.21|3986.21|3988.51|3985.51|0
1645568400000|2022-02-22 22:20:00|3988.91|3985.91|3989.21|3986.21|3989.21|3986.21|3988.81|3985.81|0
1645568700000|2022-02-22 22:25:00|3989.31|3986.31|3990.71|3987.71|3990.71|3987.71|3988.91|3985.91|0
1645569000000|2022-02-22 22:30:00|3990.61|3987.61|3990.21|3987.21|3990.91|3987.91|3989.71|3986.71|0
1645569300000|2022-02-22 22:35:00|3990.41|3987.41|3990.51|3987.51|3991.11|3988.11|3990.21|3987.21|0
1645569600000|2022-02-22 22:40:00|3990.41|3987.41|3990.41|3987.41|3990.51|3987.51|3990.41|3987.41|0
1645569900000|2022-02-22 22:45:00|3990.61|3987.61|3990.51|3987.51|3990.61|3987.61|3990.11|3987.11|0
1645570200000|2022-02-22 22:50:00|3990.41|3987.41|3990.61|3987.61|3990.81|3987.81|3990.31|3987.31|0
1645570500000|2022-02-22 22:55:00|3990.51|3987.51|3989.81|3986.81|3990.51|3987.51|3989.61|3986.61|0
1645570800000|2022-02-22 23:00:00|3988.81|3985.81|3995.61|3992.61|3996.91|3993.91|3988.81|3985.81|0
1645571100000|2022-02-22 23:05:00|3995.91|3992.91|3996.11|3993.11|3997.01|3994.01|3995.21|3992.21|0
1645571400000|2022-02-22 23:10:00|3996.51|3993.51|3995.61|3992.61|3998.31|3995.31|3995.41|3992.41|0
1645571700000|2022-02-22 23:15:00|3995.91|3992.91|3996.21|3993.21|3996.81|3993.81|3994.01|3991.01|0
1645572000000|2022-02-22 23:20:00|3996.31|3993.31|3997.01|3994.01|3997.01|3994.01|3994.81|3991.81|0
1645572300000|2022-02-22 23:25:00|3996.91|3993.91|4002.91|3999.91|4005.11|4002.11|3996.51|3993.51|0
1645572600000|2022-02-22 23:30:00|4003.11|4000.11|4000.61|3997.61|4004.01|4001.01|3999.81|3996.81|0
1645572900000|2022-02-22 23:35:00|4000.41|3997.41|3999.21|3996.21|4001.21|3998.21|3999.01|3996.01|0
1645573200000|2022-02-22 23:40:00|3999.51|3996.51|4003.71|4000.71|4003.81|4000.81|3999.21|3996.21|0
1645573500000|2022-02-22 23:45:00|4003.81|4000.81|4005.31|4002.31|4006.71|4003.71|4003.01|4000.01|0
1645573800000|2022-02-22 23:50:00|4005.51|4002.51|4005.11|4002.11|4007.01|4004.01|4004.21|4001.21|0
1645574100000|2022-02-22 23:55:00|4005.31|4002.31|4004.11|4001.11|4006.21|4003.21|4002.71|3999.71|0
1645574400000|2022-02-23 00:00:00|4004.61|4001.61|4004.51|4001.51|4005.31|4002.31|4002.91|3999.91|0
1645574700000|2022-02-23 00:05:00|4004.61|4001.61|4003.01|4000.01|4004.91|4001.91|4002.91|3999.91|0
1645575000000|2022-02-23 00:10:00|4002.91|3999.91|4002.91|3999.91|4003.31|4000.31|4001.51|3998.51|0
1645575300000|2022-02-23 00:15:00|4002.71|3999.71|4001.21|3999.21|4003.71|4001.71|3998.21|3996.21|530
1645575600000|2022-02-23 00:20:00|4000.91|3998.91|3998.71|3996.71|4002.91|4000.91|3998.21|3996.21|286
1645575900000|2022-02-23 00:25:00|3998.21|3996.21|3998.91|3996.91|4000.71|3998.71|3998.21|3996.21|177
1645576200000|2022-02-23 00:30:00|3999.21|3997.21|3999.21|3997.21|3999.71|3997.71|3996.41|3994.41|167
1645576500000|2022-02-23 00:35:00|3998.91|3996.91|3996.71|3994.71|3999.71|3997.71|3996.21|3994.21|246
1645576800000|2022-02-23 00:40:00|3996.91|3994.91|3995.71|3993.71|3997.21|3995.21|3994.41|3992.41|107
1645577100000|2022-02-23 00:45:00|3995.91|3993.91|3997.91|3995.91|3998.41|3996.41|3995.71|3993.71|89
1645577400000|2022-02-23 00:50:00|3997.71|3995.71|3997.41|3995.41|3998.21|3996.21|3996.71|3994.71|59
1645577700000|2022-02-23 00:55:00|3997.71|3995.71|3999.71|3997.71|4000.71|3998.71|3997.71|3995.71|52
1645578000000|2022-02-23 01:00:00|3999.91|3997.91|4000.41|3998.41|4000.41|3998.41|3997.71|3995.71|126
1645578300000|2022-02-23 01:05:00|4000.21|3998.21|4000.71|3998.71|4001.71|3999.71|3999.41|3997.41|172
1645578600000|2022-02-23 01:10:00|4000.41|3998.41|4001.21|3999.21|4001.41|3999.41|4000.41|3998.41|84
1645578900000|2022-02-23 01:15:00|4000.71|3998.71|3999.41|3997.41|4000.71|3998.71|3998.21|3996.21|154
1645579200000|2022-02-23 01:20:00|3999.21|3997.21|3999.91|3997.91|4000.71|3998.71|3999.21|3997.21|48
1645579500000|2022-02-23 01:25:00|3999.21|3997.21|3998.41|3996.41|4000.21|3998.21|3998.21|3996.21|83
1645579800000|2022-02-23 01:30:00|3998.21|3996.21|3992.71|3990.71|3998.71|3996.71|3989.21|3987.21|246
1645580100000|2022-02-23 01:35:00|3992.41|3990.41|3994.91|3992.91|3997.21|3995.21|3991.21|3989.21|263
1645580400000|2022-02-23 01:40:00|3995.41|3993.41|3992.91|3990.91|3995.41|3993.41|3989.71|3987.71|125
1645580700000|2022-02-23 01:45:00|3992.71|3990.71|3991.91|3989.91|3994.21|3992.21|3990.71|3988.71|98
1645581000000|2022-02-23 01:50:00|3991.71|3989.71|3992.41|3990.41|3993.91|3991.91|3989.21|3987.21|85
1645581300000|2022-02-23 01:55:00|3992.71|3990.71|3998.41|3996.41|3999.91|3997.91|3992.71|3990.71|201
1645581600000|2022-02-23 02:00:00|3998.21|3996.21|3999.91|3997.91|4000.71|3998.71|3997.41|3995.41|104
1645581900000|2022-02-23 02:05:00|4000.21|3998.21|3999.41|3997.41|4000.71|3998.71|3998.21|3996.21|62
1645582200000|2022-02-23 02:10:00|3999.21|3997.21|3999.21|3997.21|4000.21|3998.21|3998.21|3996.21|54
1645582500000|2022-02-23 02:15:00|3998.91|3996.91|3999.41|3997.41|3999.41|3997.41|3997.41|3995.41|46
1645582800000|2022-02-23 02:20:00|3999.71|3997.71|3998.71|3996.71|4000.41|3998.41|3998.21|3996.21|41
1645583100000|2022-02-23 02:25:00|3998.91|3996.91|3994.21|3992.21|3998.91|3996.91|3993.71|3991.71|86
1645583400000|2022-02-23 02:30:00|3993.91|3991.91|3995.21|3993.21|3995.71|3993.71|3993.41|3991.41|66
1645583700000|2022-02-23 02:35:00|3995.41|3993.41|3994.41|3992.41|3995.71|3993.71|3993.71|3991.71|75
1645584000000|2022-02-23 02:40:00|3994.71|3992.71|3994.91|3992.91|3995.71|3993.71|3992.21|3990.21|128
1645584300000|2022-02-23 02:45:00|3994.71|3992.71|3991.21|3989.21|3994.71|3992.71|3989.91|3987.91|158
1645584600000|2022-02-23 02:50:00|3991.71|3989.71|3995.21|3993.21|3995.21|3993.21|3991.71|3989.71|56
1645584900000|2022-02-23 02:55:00|3994.41|3992.41|3994.71|3992.71|3995.71|3993.71|3993.41|3991.41|64
1645585200000|2022-02-23 03:00:00|3995.21|3993.21|3994.41|3992.41|3996.71|3994.71|3992.21|3990.21|72
1645585500000|2022-02-23 03:05:00|3994.21|3992.21|3992.41|3990.41|3994.21|3992.21|3991.71|3989.71|53
1645585800000|2022-02-23 03:10:00|3992.21|3990.21|3989.71|3987.71|3992.71|3990.71|3988.71|3986.71|73
1645586100000|2022-02-23 03:15:00|3989.91|3987.91|3994.71|3992.71|3995.21|3993.21|3989.91|3987.91|137
1645586400000|2022-02-23 03:20:00|3995.21|3993.21|3997.71|3995.71|3997.91|3995.91|3994.71|3992.71|252
1645586700000|2022-02-23 03:25:00|3997.21|3995.21|3999.21|3997.21|3999.21|3997.21|3997.21|3995.21|65
1645587000000|2022-02-23 03:30:00|4000.21|3998.21|4001.41|3999.41|4001.41|3999.41|3999.91|3997.91|117
1645587300000|2022-02-23 03:35:00|4001.71|3999.71|3998.21|3996.21|4001.71|3999.71|3998.21|3996.21|291
1645587600000|2022-02-23 03:40:00|3997.21|3995.21|3994.91|3992.91|3998.21|3996.21|3994.71|3992.71|241
1645587900000|2022-02-23 03:45:00|3995.21|3993.21|3996.21|3994.21|3997.21|3995.21|3994.71|3992.71|131
1645588200000|2022-02-23 03:50:00|3995.91|3993.91|3996.21|3994.21|3996.71|3994.71|3994.21|3992.21|69
1645588500000|2022-02-23 03:55:00|3996.41|3994.41|4000.21|3998.21|4000.71|3998.71|3996.21|3994.21|111
1645588800000|2022-02-23 04:00:00|4000.71|3998.71|4001.41|3999.41|4002.71|4000.71|3999.41|3997.41|153
1645589100000|2022-02-23 04:05:00|4001.71|3999.71|4000.41|3998.41|4001.71|3999.71|4000.21|3998.21|68
1645589400000|2022-02-23 04:10:00|4000.71|3998.71|4001.71|3999.71|4002.21|4000.21|4000.41|3998.41|56
1645589700000|2022-02-23 04:15:00|4001.91|3999.91|4002.71|4000.71|4003.21|4001.21|4001.41|3999.41|102
1645590000000|2022-02-23 04:20:00|4002.91|4000.91|4002.91|4000.91|4003.21|4001.21|4000.21|3998.21|56
1645590300000|2022-02-23 04:25:00|4003.21|4001.21|4000.91|3998.91|4003.21|4001.21|4000.71|3998.71|194
1645590600000|2022-02-23 04:30:00|4001.21|3999.21|4004.21|4002.21|4004.21|4002.21|4001.21|3999.21|221
1645590900000|2022-02-23 04:35:00|4003.91|4001.91|4004.21|4002.21|4004.21|4002.21|4003.21|4001.21|89
1645591200000|2022-02-23 04:40:00|4004.41|4002.41|4004.21|4002.21|4004.71|4002.71|4003.21|4001.21|62
1645591500000|2022-02-23 04:45:00|4003.91|4001.91|4005.21|4003.21|4005.21|4003.21|4003.91|4001.91|60
1645591800000|2022-02-23 04:50:00|4005.41|4003.41|4006.71|4004.71|4007.71|4005.71|4005.21|4003.21|361
1645592100000|2022-02-23 04:55:00|4006.91|4004.91|4008.91|4006.91|4009.21|4007.21|4006.91|4004.91|220
1645592400000|2022-02-23 05:00:00|4008.71|4006.71|4009.91|4007.91|4010.21|4008.21|4008.71|4006.71|167
1645592700000|2022-02-23 05:05:00|4010.21|4008.21|4010.71|4008.71|4011.21|4009.21|4009.71|4007.71|148
1645593000000|2022-02-23 05:10:00|4010.91|4008.91|4010.21|4008.21|4011.21|4009.21|4010.21|4008.21|148
1645593300000|2022-02-23 05:15:00|4009.91|4007.91|4010.21|4008.21|4010.71|4008.71|4009.91|4007.91|42
1645593600000|2022-02-23 05:20:00|4010.41|4008.41|4010.21|4008.21|4010.71|4008.71|4009.71|4007.71|19
1645593900000|2022-02-23 05:25:00|4009.91|4007.91|4009.71|4007.71|4010.21|4008.21|4008.71|4006.71|182
1645594200000|2022-02-23 05:30:00|4010.21|4008.21|4007.71|4005.71|4011.71|4009.71|4007.21|4005.21|360
1645594500000|2022-02-23 05:35:00|4007.91|4005.91|4006.21|4004.21|4008.71|4006.71|4006.21|4004.21|200
1645594800000|2022-02-23 05:40:00|4006.41|4004.41|4005.71|4003.71|4007.41|4005.41|4005.41|4003.41|82
1645595100000|2022-02-23 05:45:00|4005.21|4003.21|4006.41|4004.41|4007.21|4005.21|4004.41|4002.41|124
1645595400000|2022-02-23 05:50:00|4006.21|4004.21|4005.71|4003.71|4008.21|4006.21|4004.71|4002.71|174
1645595700000|2022-02-23 05:55:00|4005.21|4003.21|4005.91|4003.91|4008.21|4006.21|4004.91|4002.91|234
1645596000000|2022-02-23 06:00:00|4005.71|4003.71|4007.71|4005.71|4009.91|4007.91|4005.41|4003.41|521
1645596300000|2022-02-23 06:05:00|4008.21|4006.21|4006.91|4004.91|4008.71|4006.71|4006.21|4004.21|143
1645596600000|2022-02-23 06:10:00|4006.71|4004.71|4008.91|4006.91|4009.21|4007.21|4006.41|4004.41|88
1645596900000|2022-02-23 06:15:00|4008.71|4006.71|4006.71|4004.71|4009.21|4007.21|4006.21|4004.21|100
1645597200000|2022-02-23 06:20:00|4006.41|4004.41|3999.71|3997.71|4006.41|4004.41|3999.41|3997.41|312
1645597500000|2022-02-23 06:25:00|3999.41|3997.41|4000.21|3998.21|4000.41|3998.41|3998.21|3996.21|171
1645597800000|2022-02-23 06:30:00|4000.41|3998.41|3998.91|3996.91|4000.71|3998.71|3998.71|3996.71|155
1645598100000|2022-02-23 06:35:00|3999.21|3997.21|4001.71|3999.71|4002.21|4000.21|3998.21|3996.21|844
1645598400000|2022-02-23 06:40:00|4001.41|3999.41|4000.41|3998.41|4001.41|3999.41|4000.21|3998.21|89
1645598700000|2022-02-23 06:45:00|4000.21|3998.21|4000.71|3998.71|4000.71|3998.71|3998.71|3996.71|276
1645599000000|2022-02-23 06:50:00|4001.21|3999.21|4003.41|4001.41|4003.71|4001.71|4001.21|3999.21|456
1645599300000|2022-02-23 06:55:00|4003.21|4001.21|3992.21|3990.21|4003.21|4001.21|3990.71|3988.71|1103
1645599600000|2022-02-23 07:00:00|3991.96|3990.46|3985.96|3984.46|3996.46|3994.96|3985.46|3983.96|2170
1645599900000|2022-02-23 07:05:00|3986.16|3984.66|3991.46|3989.96|3991.46|3989.96|3983.46|3981.96|1245
1645600200000|2022-02-23 07:10:00|3991.96|3990.46|3989.46|3987.96|3995.16|3993.66|3988.96|3987.46|1366
1645600500000|2022-02-23 07:15:00|3988.96|3987.46|3991.16|3989.66|3992.96|3991.46|3987.96|3986.46|1527
1645600800000|2022-02-23 07:20:00|3990.96|3989.46|3990.96|3989.46|3991.16|3989.66|3987.66|3986.16|871
1645601100000|2022-02-23 07:25:00|3991.46|3989.96|3997.46|3995.96|4001.66|4000.16|3990.96|3989.46|2393
1645601400000|2022-02-23 07:30:00|3997.16|3995.66|4000.46|3998.96|4004.46|4002.96|3996.66|3995.16|2053
1645601700000|2022-02-23 07:35:00|4001.46|3999.96|4002.96|4001.46|4002.96|4001.46|3996.96|3995.46|1264
1645602000000|2022-02-23 07:40:00|4002.46|4000.96|4001.46|3999.96|4004.46|4002.96|3999.96|3998.46|1521
1645602300000|2022-02-23 07:45:00|4001.16|3999.66|3995.96|3994.46|4001.16|3999.66|3994.46|3992.96|2613
1645602600000|2022-02-23 07:50:00|3996.46|3994.96|3999.96|3998.46|3999.96|3998.46|3993.96|3992.46|1678
1645602900000|2022-02-23 07:55:00|4000.46|3998.96|4003.96|4002.46|4004.46|4002.96|3998.46|3996.96|3109
1645603200000|2022-02-23 08:00:00|4003.46|4001.96|4011.96|4010.46|4011.96|4010.46|3993.96|3992.46|14288
1645603500000|2022-02-23 08:05:00|4010.96|4009.46|4023.96|4022.46|4024.46|4022.96|4008.46|4006.96|13549
1645603800000|2022-02-23 08:10:00|4024.46|4022.96|4033.96|4032.46|4034.46|4032.96|4021.96|4020.46|13721
1645604100000|2022-02-23 08:15:00|4034.46|4032.96|4028.46|4026.96|4034.46|4032.96|4025.46|4023.96|10426
1645604400000|2022-02-23 08:20:00|4028.96|4027.46|4025.96|4024.46|4030.46|4028.96|4021.96|4020.46|11138
1645604700000|2022-02-23 08:25:00|4025.46|4023.96|4021.96|4020.46|4025.96|4024.46|4020.96|4019.46|6085
1645605000000|2022-02-23 08:30:00|4022.46|4020.96|4026.66|4025.16|4027.46|4025.96|4015.46|4013.96|11233
1645605300000|2022-02-23 08:35:00|4026.46|4024.96|4027.96|4026.46|4029.46|4027.96|4024.96|4023.46|8317
1645605600000|2022-02-23 08:40:00|4028.26|4026.76|4031.76|4030.26|4031.76|4030.26|4025.76|4024.26|14596
1645605900000|2022-02-23 08:45:00|4031.26|4029.76|4034.76|4033.26|4035.76|4034.26|4030.76|4029.26|8756
1645606200000|2022-02-23 08:50:00|4034.96|4033.46|4036.26|4034.76|4038.76|4037.26|4033.76|4032.26|6610
1645606500000|2022-02-23 08:55:00|4035.76|4034.26|4038.76|4037.26|4039.26|4037.76|4031.26|4029.76|4779
1645606800000|2022-02-23 09:00:00|4039.26|4037.76|4041.76|4040.26|4043.26|4041.76|4037.26|4035.76|9965
1645607100000|2022-02-23 09:05:00|4042.26|4040.76|4042.26|4040.76|4043.26|4041.76|4039.76|4038.26|5879
1645607400000|2022-02-23 09:10:00|4041.76|4040.26|4047.76|4046.26|4049.26|4047.76|4041.26|4039.76|10493
1645607700000|2022-02-23 09:15:00|4048.26|4046.76|4049.76|4048.26|4050.26|4048.76|4045.26|4043.76|11146
1645608000000|2022-02-23 09:20:00|4050.26|4048.76|4050.26|4048.76|4052.26|4050.76|4048.76|4047.26|16061
1645608300000|2022-02-23 09:25:00|4050.76|4049.26|4047.76|4046.26|4052.26|4050.76|4046.76|4045.26|8283
1645608600000|2022-02-23 09:30:00|4047.26|4045.76|4050.26|4048.76|4051.76|4050.26|4047.26|4045.76|7264
1645608900000|2022-02-23 09:35:00|4050.76|4049.26|4051.26|4049.76|4052.26|4050.76|4049.76|4048.26|4255
1645609200000|2022-02-23 09:40:00|4050.76|4049.26|4050.76|4049.26|4055.26|4053.76|4050.76|4049.26|4064
1645609500000|2022-02-23 09:45:00|4051.26|4049.76|4053.76|4052.26|4053.96|4052.46|4050.26|4048.76|15855
1645609800000|2022-02-23 09:50:00|4053.26|4051.76|4041.26|4039.76|4053.76|4052.26|4041.26|4039.76|25086
1645610100000|2022-02-23 09:55:00|4041.76|4040.26|4035.26|4033.76|4045.76|4044.26|4031.76|4030.26|8114
1645610400000|2022-02-23 10:00:00|4034.76|4033.26|4039.76|4038.26|4041.76|4040.26|4033.76|4032.26|4486
1645610700000|2022-02-23 10:05:00|4039.26|4037.76|4026.26|4024.76|4040.76|4039.26|4025.26|4023.76|7408
1645611000000|2022-02-23 10:10:00|4026.76|4025.26|4026.76|4025.26|4030.26|4028.76|4020.26|4018.76|9801
1645611300000|2022-02-23 10:15:00|4026.26|4024.76|4032.76|4031.26|4033.76|4032.26|4026.26|4024.76|7422
1645611600000|2022-02-23 10:20:00|4033.26|4031.76|4035.76|4034.26|4037.26|4035.76|4032.76|4031.26|15580
1645611900000|2022-02-23 10:25:00|4035.26|4033.76|4031.76|4030.26|4038.26|4036.76|4031.76|4030.26|3030
1645612200000|2022-02-23 10:30:00|4031.26|4029.76|4036.76|4035.26|4037.46|4035.96|4031.26|4029.76|9699
1645612500000|2022-02-23 10:35:00|4035.76|4034.26|4031.26|4029.76|4037.26|4035.76|4031.26|4029.76|4207
1645612800000|2022-02-23 10:40:00|4031.46|4029.96|4032.26|4030.76|4035.76|4034.26|4031.26|4029.76|2318
1645613100000|2022-02-23 10:45:00|4031.76|4030.26|4024.76|4023.26|4032.26|4030.76|4023.26|4021.76|6536
1645613400000|2022-02-23 10:50:00|4024.26|4022.76|4030.26|4028.76|4031.76|4030.26|4024.26|4022.76|4298
1645613700000|2022-02-23 10:55:00|4029.96|4028.46|4033.26|4031.76|4033.76|4032.26|4029.26|4027.76|3212
1645614000000|2022-02-23 11:00:00|4032.76|4031.26|4033.76|4032.26|4034.26|4032.76|4028.26|4026.76|2686
1645614300000|2022-02-23 11:05:00|4033.26|4031.76|4031.76|4030.26|4034.76|4033.26|4028.76|4027.26|3479
1645614600000|2022-02-23 11:10:00|4032.26|4030.76|4029.26|4027.76|4035.26|4033.76|4028.76|4027.26|2403
1645614900000|2022-02-23 11:15:00|4029.76|4028.26|4025.76|4024.26|4032.76|4031.26|4025.76|4024.26|3329
1645615200000|2022-02-23 11:20:00|4026.26|4024.76|4026.76|4025.26|4027.26|4025.76|4023.26|4021.76|8157
1645615500000|2022-02-23 11:25:00|4027.26|4025.76|4027.76|4026.26|4028.76|4027.26|4025.26|4023.76|5552
1645615800000|2022-02-23 11:30:00|4027.26|4025.76|4027.76|4026.26|4030.26|4028.76|4026.76|4025.26|4874
1645616100000|2022-02-23 11:35:00|4027.26|4025.76|4022.76|4021.26|4027.76|4026.26|4021.26|4019.76|5232
1645616400000|2022-02-23 11:40:00|4022.26|4020.76|4022.76|4021.26|4025.26|4023.76|4020.76|4019.26|2407
1645616700000|2022-02-23 11:45:00|4022.96|4021.46|4019.76|4018.26|4022.96|4021.46|4019.26|4017.76|6309
1645617000000|2022-02-23 11:50:00|4020.26|4018.76|4021.76|4020.26|4024.76|4023.26|4019.76|4018.26|3067
1645617300000|2022-02-23 11:55:00|4021.96|4020.46|4014.76|4013.26|4022.26|4020.76|4014.76|4013.26|18140
1645617600000|2022-02-23 12:00:00|4016.26|4014.76|4020.26|4018.76|4021.76|4020.26|4014.76|4013.26|3933
1645617900000|2022-02-23 12:05:00|4020.76|4019.26|4023.76|4022.26|4025.26|4023.76|4020.76|4019.26|2976
1645618200000|2022-02-23 12:10:00|4023.26|4021.76|4025.26|4023.76|4025.76|4024.26|4020.76|4019.26|2204
1645618500000|2022-02-23 12:15:00|4025.76|4024.26|4027.76|4026.26|4028.76|4027.26|4024.96|4023.46|2121
1645618800000|2022-02-23 12:20:00|4028.46|4026.96|4027.76|4026.26|4029.76|4028.26|4027.76|4026.26|2103
1645619100000|2022-02-23 12:25:00|4027.26|4025.76|4028.76|4027.26|4029.76|4028.26|4026.76|4025.26|1767
1645619400000|2022-02-23 12:30:00|4029.26|4027.76|4030.26|4028.76|4030.76|4029.26|4027.76|4026.26|3487
1645619700000|2022-02-23 12:35:00|4030.76|4029.26|4031.76|4030.26|4032.76|4031.26|4030.26|4028.76|2300
1645620000000|2022-02-23 12:40:00|4031.6|4030.1|4033.6|4032.1|4034.1|4032.6|4031.1|4029.6|3876
1645620300000|2022-02-23 12:45:00|4033.1|4031.6|4030.1|4028.6|4034.6|4033.1|4030.1|4028.6|2260
1645620600000|2022-02-23 12:50:00|4030.6|4029.1|4034.1|4032.6|4034.6|4033.1|4030.6|4029.1|1684
1645620900000|2022-02-23 12:55:00|4033.6|4032.1|4033.6|4032.1|4035.1|4033.6|4032.1|4030.6|2884
1645621200000|2022-02-23 13:00:00|4033.1|4031.6|4036.6|4035.1|4037.3|4035.8|4032.6|4031.1|4780
1645621500000|2022-02-23 13:05:00|4036.1|4034.6|4039.6|4038.1|4040.1|4038.6|4036.1|4034.6|2474
1645621800000|2022-02-23 13:10:00|4039.1|4037.6|4037.1|4035.6|4040.6|4039.1|4036.6|4035.1|1692
1645622100000|2022-02-23 13:15:00|4037.6|4036.1|4040.1|4038.6|4040.6|4039.1|4037.1|4035.6|3116
1645622400000|2022-02-23 13:20:00|4040.3|4038.8|4032.6|4031.1|4040.3|4038.8|4032.3|4030.8|5460
1645622700000|2022-02-23 13:25:00|4033.1|4031.6|4030.6|4029.1|4035.6|4034.1|4030.6|4029.1|3760
1645623000000|2022-02-23 13:30:00|4031.6|4030.1|4027.6|4026.1|4032.6|4031.1|4027.6|4026.1|4871
1645623300000|2022-02-23 13:35:00|4027.1|4025.6|4029.6|4028.1|4032.1|4030.6|4026.6|4025.1|3623
1645623600000|2022-02-23 13:40:00|4029.1|4027.6|4029.6|4028.1|4031.1|4029.6|4028.1|4026.6|2973
1645623900000|2022-02-23 13:45:00|4029.8|4028.3|4031.6|4030.1|4032.6|4031.1|4029.1|4027.6|3016
1645624200000|2022-02-23 13:50:00|4031.3|4029.8|4034.6|4033.1|4034.6|4033.1|4030.6|4029.1|1508
1645624500000|2022-02-23 13:55:00|4034.3|4032.8|4037.1|4035.6|4038.6|4037.1|4033.6|4032.1|3492
1645624800000|2022-02-23 14:00:00|4036.6|4035.1|4037.6|4036.1|4038.1|4036.6|4034.1|4032.6|2561
1645625100000|2022-02-23 14:05:00|4036.8|4035.3|4036.6|4035.1|4037.6|4036.1|4035.1|4033.6|2425
1645625400000|2022-02-23 14:10:00|4036.3|4034.8|4034.6|4033.1|4037.6|4036.1|4032.3|4030.8|3497
1645625700000|2022-02-23 14:15:00|4034.1|4032.6|4029.1|4027.6|4035.6|4034.1|4028.6|4027.1|3261
1645626000000|2022-02-23 14:20:00|4028.6|4027.1|4033.1|4031.6|4033.6|4032.1|4027.6|4026.1|2725
1645626300000|2022-02-23 14:25:00|4032.8|4031.3|4029.1|4027.6|4032.8|4031.3|4027.1|4025.6|2942
1645626600000|2022-02-23 14:30:00|4028.6|4027.1|4031.6|4030.1|4032.8|4031.3|4024.6|4023.1|7012
1645626900000|2022-02-23 14:35:00|4031.1|4029.6|4027.1|4025.6|4031.1|4029.6|4025.1|4023.6|9668
1645627200000|2022-02-23 14:40:00|4027.3|4025.8|4025.1|4023.6|4028.6|4027.1|4022.6|4021.1|6332
1645627500000|2022-02-23 14:45:00|4025.6|4024.1|4024.6|4023.1|4032.1|4030.6|4023.6|4022.1|8203
1645627800000|2022-02-23 14:50:00|4025.1|4023.6|4011.1|4009.6|4026.8|4025.3|4011.1|4009.6|7350
1645628100000|2022-02-23 14:55:00|4011.6|4010.1|4006.6|4005.1|4018.1|4016.6|4006.1|4004.6|10846
1645628400000|2022-02-23 15:00:00|4006.1|4004.6|4004.6|4003.1|4006.8|4005.3|3997.6|3996.1|16246
1645628700000|2022-02-23 15:05:00|4005.1|4003.6|3989.1|3987.6|4005.6|4004.1|3984.1|3982.6|27104
1645629000000|2022-02-23 15:10:00|3989.56|3988.06|3995.56|3994.06|3999.56|3998.06|3986.56|3985.06|16907
1645629300000|2022-02-23 15:15:00|3996.06|3994.56|3988.56|3987.06|3996.06|3994.56|3986.56|3985.06|8211
1645629600000|2022-02-23 15:20:00|3988.06|3986.56|3985.56|3984.06|3994.06|3992.56|3984.06|3982.56|16308
1645629900000|2022-02-23 15:25:00|3985.76|3984.26|3979.06|3977.56|3988.06|3986.56|3974.56|3973.06|12776
1645630200000|2022-02-23 15:30:00|3978.06|3976.56|3983.56|3982.06|3984.56|3983.06|3974.06|3972.56|18711
1645630500000|2022-02-23 15:35:00|3983.06|3981.56|3986.56|3985.06|3991.06|3989.56|3983.06|3981.56|10197
1645630800000|2022-02-23 15:40:00|3986.06|3984.56|3979.56|3978.06|3986.76|3985.26|3976.06|3974.56|7023
1645631100000|2022-02-23 15:45:00|3979.06|3977.56|3973.56|3972.06|3983.06|3981.56|3973.56|3972.06|10041
1645631400000|2022-02-23 15:50:00|3973.26|3971.76|3978.06|3976.56|3979.56|3978.06|3972.56|3971.06|6400
1645631700000|2022-02-23 15:55:00|3978.56|3977.06|3977.06|3975.56|3983.06|3981.56|3974.56|3973.06|7863
1645632000000|2022-02-23 16:00:00|3976.56|3975.06|3977.06|3975.56|3980.56|3979.06|3973.26|3971.76|7919
1645632300000|2022-02-23 16:05:00|3976.56|3975.06|3966.56|3965.06|3977.06|3975.56|3962.56|3961.06|15123
1645632600000|2022-02-23 16:10:00|3966.26|3964.76|3973.06|3971.56|3974.06|3972.56|3965.06|3963.56|13933
1645632900000|2022-02-23 16:15:00|3972.56|3971.06|3975.06|3973.56|3975.56|3974.06|3968.56|3967.06|21479
1645633200000|2022-02-23 16:20:00|3975.26|3973.76|3971.06|3969.56|3975.76|3974.26|3968.06|3966.56|14571
1645633500000|2022-02-23 16:25:00|3970.56|3969.06|3971.06|3969.56|3974.56|3973.06|3968.56|3967.06|23089
1645633800000|2022-02-23 16:30:00|3972.06|3970.56|3974.06|3972.56|3976.56|3975.06|3966.06|3964.56|27846
1645634100000|2022-02-23 16:35:00|3973.56|3972.06|3973.06|3971.56|3978.56|3977.06|3969.56|3968.06|14756
1645634400000|2022-02-23 16:40:00|3973.26|3971.76|3972.06|3970.56|3976.06|3974.56|3971.06|3969.56|6607
1645634700000|2022-02-23 16:45:00|3971.56|3970.06|3978.06|3976.56|3978.06|3976.56|3970.06|3968.56|4871
1645635000000|2022-02-23 16:50:00|3978.26|3976.76|3984.56|3983.06|3986.06|3984.56|3976.06|3974.56|9641
1645635300000|2022-02-23 16:55:00|3985.06|3983.56|3985.56|3984.06|3989.56|3988.06|3983.06|3981.56|5209
1645635600000|2022-02-23 17:00:00|3986.06|3984.56|3981.76|3980.26|3986.56|3985.06|3979.56|3978.06|2920
1645635900000|2022-02-23 17:05:00|3981.56|3980.06|3983.26|3981.76|3984.06|3982.56|3978.26|3976.76|2003
1645636200000|2022-02-23 17:10:00|3983.56|3982.06|3980.06|3978.56|3987.06|3985.56|3979.06|3977.56|2017
1645636500000|2022-02-23 17:15:00|3980.56|3979.06|3992.56|3991.06|3993.56|3992.06|3980.06|3978.56|2325
1645636800000|2022-02-23 17:20:00|3992.26|3990.76|3994.56|3993.06|3996.06|3994.56|3991.06|3989.56|2891
1645637100000|2022-02-23 17:25:00|3994.26|3992.76|3996.56|3995.06|3997.26|3995.76|3994.26|3992.76|3379
1645637400000|2022-02-23 17:30:00|3997.26|3995.76|3993.06|3991.56|3998.06|3996.56|3993.06|3991.56|3286
1645637700000|2022-02-23 17:35:00|3992.56|3991.06|3989.76|3988.26|3993.06|3991.56|3989.26|3987.76|2761
1645638000000|2022-02-23 17:40:00|3990.06|3988.56|3993.06|3991.56|3994.06|3992.56|3988.76|3987.26|2218
1645638300000|2022-02-23 17:45:00|3992.76|3991.26|3990.06|3988.56|3994.56|3993.06|3989.56|3988.06|3715
1645638600000|2022-02-23 17:50:00|3990.56|3989.06|3986.06|3984.56|3991.06|3989.56|3985.06|3983.56|2865
1645638900000|2022-02-23 17:55:00|3985.76|3984.26|3986.56|3985.06|3988.06|3986.56|3984.56|3983.06|4659
1645639200000|2022-02-23 18:00:00|3986.26|3984.76|3983.56|3982.06|3986.26|3984.76|3982.06|3980.56|1570
1645639500000|2022-02-23 18:05:00|3984.06|3982.56|3982.06|3980.56|3984.56|3983.06|3981.06|3979.56|1758
1645639800000|2022-02-23 18:10:00|3982.56|3981.06|3971.56|3970.06|3983.06|3981.56|3971.56|3970.06|5529
1645640100000|2022-02-23 18:15:00|3971.06|3969.56|3974.56|3973.06|3975.56|3974.06|3969.06|3967.56|3691
1645640400000|2022-02-23 18:20:00|3973.76|3972.26|3973.76|3972.26|3977.06|3975.56|3971.56|3970.06|1989
1645640700000|2022-02-23 18:25:00|3973.26|3971.76|3969.56|3968.06|3976.06|3974.56|3968.56|3967.06|4253
1645641000000|2022-02-23 18:30:00|3969.26|3967.76|3961.06|3959.56|3972.56|3971.06|3960.26|3958.76|3216
1645641300000|2022-02-23 18:35:00|3961.56|3960.06|3973.06|3971.56|3973.56|3972.06|3961.06|3959.56|2411
1645641600000|2022-02-23 18:40:00|3972.56|3971.06|3973.56|3972.06|3976.06|3974.56|3970.56|3969.06|1867
1645641900000|2022-02-23 18:45:00|3974.06|3972.56|3981.06|3979.56|3981.76|3980.26|3973.56|3972.06|1731
1645642200000|2022-02-23 18:50:00|3981.56|3980.06|3973.06|3971.56|3982.06|3980.56|3971.56|3970.06|1330
1645642500000|2022-02-23 18:55:00|3973.56|3972.06|3971.06|3969.56|3973.56|3972.06|3969.06|3967.56|3342
1645642800000|2022-02-23 19:00:00|3970.56|3969.06|3965.56|3964.06|3976.06|3974.56|3964.56|3963.06|2054
1645643100000|2022-02-23 19:05:00|3966.06|3964.56|3968.26|3966.76|3971.26|3969.76|3964.56|3963.06|1235
1645643400000|2022-02-23 19:10:00|3968.06|3966.56|3966.06|3964.56|3972.26|3970.76|3965.06|3963.56|1411
1645643700000|2022-02-23 19:15:00|3965.56|3964.06|3968.06|3966.56|3971.56|3970.06|3963.56|3962.06|2044
1645644000000|2022-02-23 19:20:00|3967.56|3966.06|3957.06|3955.56|3969.26|3967.76|3956.06|3954.56|3908
1645644300000|2022-02-23 19:25:00|3957.26|3955.76|3955.56|3954.06|3958.06|3956.56|3954.06|3952.56|1685
1645644600000|2022-02-23 19:30:00|3955.76|3954.26|3954.06|3952.56|3958.56|3957.06|3952.06|3950.56|1340
1645644900000|2022-02-23 19:35:00|3954.26|3952.76|3954.76|3953.26|3957.06|3955.56|3954.06|3952.56|889
1645645200000|2022-02-23 19:40:00|3955.06|3953.56|3946.56|3945.06|3955.06|3953.56|3945.06|3943.56|2747
1645645500000|2022-02-23 19:45:00|3946.76|3945.26|3951.06|3949.56|3954.76|3953.26|3946.06|3944.56|1611
1645645800000|2022-02-23 19:50:00|3950.06|3948.56|3945.26|3943.76|3953.06|3951.56|3944.56|3943.06|2430
1645646100000|2022-02-23 19:55:00|3945.06|3943.56|3950.06|3948.56|3952.06|3950.56|3944.56|3943.06|1212
1645646400000|2022-02-23 20:00:00|3949.26|3947.76|3944.06|3942.56|3952.06|3950.56|3943.06|3941.56|951
1645646700000|2022-02-23 20:05:00|3944.26|3942.76|3945.06|3943.56|3948.06|3946.56|3943.06|3941.56|2124
1645647000000|2022-02-23 20:10:00|3945.26|3943.76|3947.06|3945.56|3947.06|3945.56|3942.06|3940.56|1452
1645647300000|2022-02-23 20:15:00|3946.56|3945.06|3945.06|3943.56|3950.06|3948.56|3944.56|3943.06|1370
1645647600000|2022-02-23 20:20:00|3945.26|3943.76|3945.26|3943.76|3947.06|3945.56|3942.56|3941.06|2942
1645647900000|2022-02-23 20:25:00|3945.56|3944.06|3950.06|3948.56|3952.06|3950.56|3944.06|3942.56|2214
1645648200000|2022-02-23 20:30:00|3949.56|3948.06|3949.56|3948.06|3952.06|3950.56|3946.56|3945.06|2102
1645648500000|2022-02-23 20:35:00|3949.26|3947.76|3944.26|3942.76|3951.06|3949.56|3944.26|3942.76|1921
1645648800000|2022-02-23 20:40:00|3944.06|3942.56|3941.56|3940.06|3947.56|3946.06|3940.56|3939.06|4296
1645649100000|2022-02-23 20:45:00|3942.56|3941.06|3938.26|3936.76|3945.06|3943.56|3937.56|3936.06|3647
1645649400000|2022-02-23 20:50:00|3938.06|3936.56|3940.06|3938.56|3943.56|3942.06|3937.56|3936.06|4361
1645649700000|2022-02-23 20:55:00|3940.56|3939.06|3945.26|3943.76|3951.56|3950.06|3939.06|3937.56|7916
1645650000000|2022-02-23 21:00:00|3947.61|3944.61|3949.61|3946.61|3952.11|3949.11|3946.21|3943.21|38534
1645650300000|2022-02-23 21:05:00|3950.11|3947.11|3949.31|3946.31|3952.11|3949.11|3949.31|3946.31|0
1645650600000|2022-02-23 21:10:00|3949.61|3946.61|3948.51|3945.51|3951.51|3948.51|3946.21|3943.21|0
1645650900000|2022-02-23 21:15:00|3948.61|3945.61|3947.91|3944.91|3949.91|3946.91|3947.61|3944.61|0
1645651200000|2022-02-23 21:20:00|3948.01|3945.01|3948.51|3945.51|3948.71|3945.71|3946.81|3943.81|0
1645651500000|2022-02-23 21:25:00|3948.61|3945.61|3946.91|3943.91|3949.21|3946.21|3945.91|3942.91|0
1645651800000|2022-02-23 21:30:00|3947.11|3944.11|3944.51|3941.51|3947.11|3944.11|3944.51|3941.51|0
1645652100000|2022-02-23 21:35:00|3944.31|3941.31|3946.61|3943.61|3947.81|3944.81|3941.51|3938.51|0
1645652400000|2022-02-23 21:40:00|3946.81|3943.81|3940.31|3937.31|3946.91|3943.91|3935.91|3932.91|0
1645652700000|2022-02-23 21:45:00|3939.91|3936.91|3942.01|3939.01|3944.11|3941.11|3939.91|3936.91|0
1645653000000|2022-02-23 21:50:00|3942.31|3939.31|3940.61|3937.61|3942.61|3939.61|3938.41|3935.41|0
1645653300000|2022-02-23 21:55:00|3940.51|3937.51|3938.71|3935.71|3940.61|3937.61|3937.01|3934.01|0
1645653600000|2022-02-23 22:00:00|3938.91|3935.91|3938.81|3935.81|3939.01|3936.01|3938.11|3935.11|0
1645653900000|2022-02-23 22:05:00|3939.01|3936.01|3938.51|3935.51|3939.11|3936.11|3938.41|3935.41|0
1645654200000|2022-02-23 22:10:00|3938.41|3935.41|3938.51|3935.51|3939.11|3936.11|3938.01|3935.01|0
1645654500000|2022-02-23 22:15:00|3938.41|3935.41|3938.31|3935.31|3938.71|3935.71|3938.01|3935.01|0
1645654800000|2022-02-23 22:20:00|3938.01|3935.01|3937.71|3934.71|3938.21|3935.21|3937.61|3934.61|0
1645655100000|2022-02-23 22:25:00|3937.61|3934.61|3936.81|3933.81|3938.01|3935.01|3936.81|3933.81|0
1645655400000|2022-02-23 22:30:00|3936.91|3933.91|3936.31|3933.31|3936.91|3933.91|3936.01|3933.01|0
1645655700000|2022-02-23 22:35:00|3936.21|3933.21|3936.11|3933.11|3937.21|3934.21|3936.01|3933.01|0
1645656000000|2022-02-23 22:40:00|3936.31|3933.31|3936.41|3933.41|3936.41|3933.41|3935.91|3932.91|0
1645656300000|2022-02-23 22:45:00|3936.31|3933.31|3937.91|3934.91|3937.91|3934.91|3936.11|3933.11|0
1645656600000|2022-02-23 22:50:00|3938.01|3935.01|3937.91|3934.91|3938.21|3935.21|3937.61|3934.61|0
1645656900000|2022-02-23 22:55:00|3937.81|3934.81|3939.81|3936.81|3940.01|3937.01|3937.81|3934.81|0
1645657200000|2022-02-23 23:00:00|3939.91|3936.91|3940.51|3937.51|3948.01|3945.01|3939.11|3936.11|0
1645657500000|2022-02-23 23:05:00|3941.61|3938.61|3937.01|3934.01|3941.71|3938.71|3935.31|3932.31|0
1645657800000|2022-02-23 23:10:00|3936.81|3933.81|3938.21|3935.21|3939.81|3936.81|3934.21|3931.21|0
1645658100000|2022-02-23 23:15:00|3938.11|3935.11|3932.81|3929.81|3939.21|3936.21|3931.91|3928.91|0
1645658400000|2022-02-23 23:20:00|3933.11|3930.11|3931.91|3928.91|3934.51|3931.51|3931.91|3928.91|0
1645658700000|2022-02-23 23:25:00|3932.21|3929.21|3938.71|3935.71|3942.01|3939.01|3932.11|3929.11|0
1645659000000|2022-02-23 23:30:00|3938.41|3935.41|3941.71|3938.71|3941.71|3938.71|3938.11|3935.11|0
1645659300000|2022-02-23 23:35:00|3941.61|3938.61|3941.31|3938.31|3941.71|3938.71|3939.51|3936.51|0
1645659600000|2022-02-23 23:40:00|3941.51|3938.51|3947.11|3944.11|3949.21|3946.21|3940.61|3937.61|0
1645659900000|2022-02-23 23:45:00|3946.91|3943.91|3943.41|3940.41|3947.31|3944.31|3942.91|3939.91|0
1645660200000|2022-02-23 23:50:00|3943.61|3940.61|3945.11|3942.11|3945.41|3942.41|3942.01|3939.01|0
1645660500000|2022-02-23 23:55:00|3945.21|3942.21|3942.01|3939.01|3946.61|3943.61|3940.61|3937.61|0
1645660800000|2022-02-24 00:00:00|3941.71|3938.71|3940.31|3937.31|3947.11|3944.11|3938.11|3935.11|0
1645661100000|2022-02-24 00:05:00|3940.51|3937.51|3937.41|3934.41|3942.01|3939.01|3935.01|3932.01|0
1645661400000|2022-02-24 00:10:00|3937.51|3934.51|3938.71|3935.71|3944.81|3941.81|3936.71|3933.71|0
1645661700000|2022-02-24 00:15:00|3938.31|3935.31|3934.51|3932.51|3939.01|3937.01|3930.31|3928.31|586
1645662000000|2022-02-24 00:20:00|3934.81|3932.81|3935.51|3933.51|3935.81|3933.81|3932.81|3930.81|367
1645662300000|2022-02-24 00:25:00|3935.31|3933.31|3927.51|3925.51|3936.31|3934.31|3918.81|3916.81|2070
1645662600000|2022-02-24 00:30:00|3927.01|3925.01|3916.51|3914.51|3927.51|3925.51|3914.01|3912.01|1259
1645662900000|2022-02-24 00:35:00|3916.81|3914.81|3915.01|3913.01|3923.51|3921.51|3913.81|3911.81|1120
1645663200000|2022-02-24 00:40:00|3915.31|3913.31|3917.81|3915.81|3922.51|3920.51|3914.81|3912.81|323
1645663500000|2022-02-24 00:45:00|3918.31|3916.31|3915.81|3913.81|3918.81|3916.81|3915.51|3913.51|167
1645663800000|2022-02-24 00:50:00|3915.51|3913.51|3911.81|3909.81|3916.51|3914.51|3911.81|3909.81|263
1645664100000|2022-02-24 00:55:00|3911.51|3909.51|3904.31|3902.31|3913.01|3911.01|3904.01|3902.01|1426
1645664400000|2022-02-24 01:00:00|3904.51|3902.51|3907.01|3905.01|3912.51|3910.51|3904.31|3902.31|720
1645664700000|2022-02-24 01:05:00|3906.51|3904.51|3909.01|3907.01|3909.81|3907.81|3905.01|3903.01|398
1645665000000|2022-02-24 01:10:00|3908.81|3906.81|3909.81|3907.81|3916.31|3914.31|3908.81|3906.81|422
1645665300000|2022-02-24 01:15:00|3909.51|3907.51|3904.81|3902.81|3912.81|3910.81|3904.01|3902.01|493
1645665600000|2022-02-24 01:20:00|3904.51|3902.51|3904.81|3902.81|3908.01|3906.01|3900.31|3898.31|834
1645665900000|2022-02-24 01:25:00|3905.01|3903.01|3904.51|3902.51|3909.01|3907.01|3903.51|3901.51|327
1645666200000|2022-02-24 01:30:00|3903.51|3901.51|3913.51|3911.51|3916.81|3914.81|3902.31|3900.31|652
1645666500000|2022-02-24 01:35:00|3913.31|3911.31|3912.31|3910.31|3915.31|3913.31|3909.31|3907.31|195
1645666800000|2022-02-24 01:40:00|3912.51|3910.51|3910.51|3908.51|3917.51|3915.51|3908.51|3906.51|261
1645667100000|2022-02-24 01:45:00|3910.81|3908.81|3917.01|3915.01|3921.81|3919.81|3909.51|3907.51|440
1645667400000|2022-02-24 01:50:00|3916.81|3914.81|3923.51|3921.51|3932.31|3930.31|3916.81|3914.81|931
1645667700000|2022-02-24 01:55:00|3923.31|3921.31|3923.51|3921.51|3925.31|3923.31|3919.51|3917.51|228
1645668000000|2022-02-24 02:00:00|3923.81|3921.81|3918.31|3916.31|3927.01|3925.01|3917.01|3915.01|594
1645668300000|2022-02-24 02:05:00|3918.51|3916.51|3917.51|3915.51|3921.81|3919.81|3912.51|3910.51|390
1645668600000|2022-02-24 02:10:00|3917.31|3915.31|3919.81|3917.81|3921.31|3919.31|3915.81|3913.81|74
1645668900000|2022-02-24 02:15:00|3920.01|3918.01|3921.01|3919.01|3926.51|3924.51|3920.01|3918.01|323
1645669200000|2022-02-24 02:20:00|3921.31|3919.31|3918.31|3916.31|3922.31|3920.31|3914.81|3912.81|272
1645669500000|2022-02-24 02:25:00|3918.01|3916.01|3905.01|3903.01|3918.51|3916.51|3903.01|3901.01|875
1645669800000|2022-02-24 02:30:00|3905.31|3903.31|3918.51|3916.51|3919.81|3917.81|3904.31|3902.31|1076
1645670100000|2022-02-24 02:35:00|3918.31|3916.31|3921.81|3919.81|3923.31|3921.31|3915.31|3913.31|504
1645670400000|2022-02-24 02:40:00|3922.51|3920.51|3919.81|3917.81|3922.51|3920.51|3917.51|3915.51|256
1645670700000|2022-02-24 02:45:00|3920.01|3918.01|3913.81|3911.81|3923.01|3921.01|3913.01|3911.01|581
1645671000000|2022-02-24 02:50:00|3914.01|3912.01|3904.81|3902.81|3915.01|3913.01|3899.01|3897.01|2529
1645671300000|2022-02-24 02:55:00|3904.01|3902.01|3897.81|3895.81|3907.31|3905.31|3894.81|3892.81|1605
1645671600000|2022-02-24 03:00:00|3897.31|3895.31|3890.01|3888.01|3901.01|3899.01|3889.01|3887.01|1054
1645671900000|2022-02-24 03:05:00|3889.81|3887.81|3864.31|3862.31|3889.81|3887.81|3862.31|3860.31|6214
1645672200000|2022-02-24 03:10:00|3863.51|3861.51|3871.31|3869.31|3881.81|3879.81|3861.01|3859.01|1968
1645672500000|2022-02-24 03:15:00|3871.01|3869.01|3875.01|3873.01|3880.81|3878.81|3863.81|3861.81|1769
1645672800000|2022-02-24 03:20:00|3875.31|3873.31|3858.81|3856.81|3878.51|3876.51|3858.51|3856.51|1529
1645673100000|2022-02-24 03:25:00|3859.01|3857.01|3857.01|3855.01|3862.81|3860.81|3853.31|3851.31|1827
1645673400000|2022-02-24 03:30:00|3856.51|3854.51|3845.31|3843.31|3861.01|3859.01|3842.51|3840.51|3616
1645673700000|2022-02-24 03:35:00|3845.01|3843.01|3831.01|3829.01|3848.81|3846.81|3831.01|3829.01|1141
1645674000000|2022-02-24 03:40:00|3830.51|3828.51|3844.51|3842.51|3846.31|3844.31|3829.51|3827.51|1730
1645674300000|2022-02-24 03:45:00|3844.81|3842.81|3853.51|3851.51|3855.51|3853.51|3842.31|3840.31|900
1645674600000|2022-02-24 03:50:00|3853.31|3851.31|3845.81|3843.81|3859.31|3857.31|3843.51|3841.51|848
1645674900000|2022-02-24 03:55:00|3846.01|3844.01|3832.01|3830.01|3846.81|3844.81|3830.81|3828.81|1129
1645675200000|2022-02-24 04:00:00|3830.81|3828.81|3836.01|3834.01|3839.01|3837.01|3830.01|3828.01|572
1645675500000|2022-02-24 04:05:00|3835.81|3833.81|3837.31|3835.31|3845.01|3843.01|3832.01|3830.01|1011
1645675800000|2022-02-24 04:10:00|3837.01|3835.01|3821.01|3819.01|3837.31|3835.31|3818.51|3816.51|1781
1645676100000|2022-02-24 04:15:00|3820.81|3818.81|3815.31|3813.31|3822.51|3820.51|3813.81|3811.81|1007
1645676400000|2022-02-24 04:20:00|3815.01|3813.01|3825.51|3823.51|3827.81|3825.81|3814.01|3812.01|647
1645676700000|2022-02-24 04:25:00|3825.81|3823.81|3825.31|3823.31|3828.81|3826.81|3822.81|3820.81|457
1645677000000|2022-02-24 04:30:00|3825.51|3823.51|3831.81|3829.81|3839.01|3837.01|3822.81|3820.81|1127
1645677300000|2022-02-24 04:35:00|3832.01|3830.01|3825.51|3823.51|3837.51|3835.51|3825.51|3823.51|711
1645677600000|2022-02-24 04:40:00|3824.81|3822.81|3827.01|3825.01|3829.81|3827.81|3821.31|3819.31|755
1645677900000|2022-02-24 04:45:00|3827.31|3825.31|3835.51|3833.51|3836.81|3834.81|3826.81|3824.81|1189
1645678200000|2022-02-24 04:50:00|3835.81|3833.81|3841.51|3839.51|3847.51|3845.51|3835.81|3833.81|1428
1645678500000|2022-02-24 04:55:00|3841.81|3839.81|3840.51|3838.51|3842.01|3840.01|3838.01|3836.01|700
1645678800000|2022-02-24 05:00:00|3840.81|3838.81|3829.31|3827.31|3842.31|3840.31|3827.51|3825.51|1259
1645679100000|2022-02-24 05:05:00|3829.51|3827.51|3824.31|3822.31|3834.81|3832.81|3817.81|3815.81|1374
1645679400000|2022-02-24 05:10:00|3824.51|3822.51|3838.01|3836.01|3841.31|3839.31|3821.01|3819.01|1087
1645679700000|2022-02-24 05:15:00|3838.31|3836.31|3834.01|3832.01|3840.31|3838.31|3830.81|3828.81|405
1645680000000|2022-02-24 05:20:00|3834.31|3832.31|3837.31|3835.31|3838.51|3836.51|3832.31|3830.31|581
1645680300000|2022-02-24 05:25:00|3837.01|3835.01|3834.31|3832.31|3840.81|3838.81|3833.01|3831.01|646
1645680600000|2022-02-24 05:30:00|3834.51|3832.51|3818.01|3816.01|3834.51|3832.51|3817.31|3815.31|1411
1645680900000|2022-02-24 05:35:00|3817.81|3815.81|3816.01|3814.01|3824.51|3822.51|3816.01|3814.01|744
1645681200000|2022-02-24 05:40:00|3816.51|3814.51|3820.31|3818.31|3820.81|3818.81|3815.51|3813.51|23134
1645681500000|2022-02-24 05:45:00|3820.01|3818.01|3818.81|3816.81|3826.01|3824.01|3818.31|3816.31|616
1645681800000|2022-02-24 05:50:00|3818.51|3816.51|3824.51|3822.51|3825.51|3823.51|3817.81|3815.81|502
1645682100000|2022-02-24 05:55:00|3824.81|3822.81|3826.51|3824.51|3835.81|3833.81|3823.51|3821.51|695
1645682400000|2022-02-24 06:00:00|3828.81|3826.81|3833.51|3831.51|3835.01|3833.01|3822.81|3820.81|653
1645682700000|2022-02-24 06:05:00|3833.31|3831.31|3834.31|3832.31|3837.31|3835.31|3827.81|3825.81|731
1645683000000|2022-02-24 06:10:00|3834.01|3832.01|3823.81|3821.81|3836.81|3834.81|3823.31|3821.31|987
1645683300000|2022-02-24 06:15:00|3824.81|3822.81|3822.81|3820.81|3837.51|3835.51|3822.51|3820.51|1336
1645683600000|2022-02-24 06:20:00|3822.31|3820.31|3820.81|3818.81|3823.31|3821.31|3813.81|3811.81|1288
1645683900000|2022-02-24 06:25:00|3821.01|3819.01|3807.51|3805.51|3821.31|3819.31|3804.51|3802.51|2568
1645684200000|2022-02-24 06:30:00|3807.31|3805.31|3803.51|3801.51|3815.31|3813.31|3802.81|3800.81|2569
1645684500000|2022-02-24 06:35:00|3803.81|3801.81|3809.51|3807.51|3810.81|3808.81|3800.01|3798.01|3365
1645684800000|2022-02-24 06:40:00|3808.81|3806.81|3811.51|3809.51|3816.81|3814.81|3805.31|3803.31|4477
1645685100000|2022-02-24 06:45:00|3810.51|3808.51|3795.51|3793.51|3817.81|3815.81|3794.81|3792.81|5124
1645685400000|2022-02-24 06:50:00|3797.01|3795.01|3780.81|3778.81|3799.01|3797.01|3774.01|3772.01|6821
1645685700000|2022-02-24 06:55:00|3781.01|3779.01|3788.01|3786.01|3791.81|3789.81|3778.81|3776.81|5073
1645686000000|2022-02-24 07:00:00|3787.76|3786.26|3778.06|3776.56|3809.26|3807.76|3778.06|3776.56|9838
1645686300000|2022-02-24 07:05:00|3777.56|3776.06|3801.26|3799.76|3805.26|3803.76|3756.56|3755.06|11154
1645686600000|2022-02-24 07:10:00|3800.06|3798.56|3785.06|3783.56|3803.26|3801.76|3773.76|3772.26|8025
1645686900000|2022-02-24 07:15:00|3785.76|3784.26|3765.26|3763.76|3786.76|3785.26|3759.26|3757.76|8756
1645687200000|2022-02-24 07:20:00|3764.26|3762.76|3769.76|3768.26|3781.26|3779.76|3760.56|3759.06|7426
1645687500000|2022-02-24 07:25:00|3770.06|3768.56|3771.06|3769.56|3781.06|3779.56|3761.76|3760.26|8986
1645687800000|2022-02-24 07:30:00|3770.76|3769.26|3769.26|3767.76|3781.06|3779.56|3763.76|3762.26|9830
1645688100000|2022-02-24 07:35:00|3769.06|3767.56|3782.56|3781.06|3784.06|3782.56|3758.06|3756.56|12697
1645688400000|2022-02-24 07:40:00|3782.06|3780.56|3803.26|3801.76|3805.06|3803.56|3775.56|3774.06|14334
1645688700000|2022-02-24 07:45:00|3802.56|3801.06|3799.06|3797.56|3818.56|3817.06|3790.76|3789.26|13288
1645689000000|2022-02-24 07:50:00|3798.76|3797.26|3796.26|3794.76|3805.06|3803.56|3791.76|3790.26|7748
1645689300000|2022-02-24 07:55:00|3796.56|3795.06|3791.56|3790.06|3811.76|3810.26|3788.56|3787.06|15895
1645689600000|2022-02-24 08:00:00|3790.06|3788.56|3801.06|3799.56|3802.06|3800.56|3777.56|3776.06|42714
1645689900000|2022-02-24 08:05:00|3801.76|3800.26|3835.06|3833.56|3835.06|3833.56|3800.06|3798.56|30482
1645690200000|2022-02-24 08:10:00|3833.76|3832.26|3817.26|3815.76|3843.06|3841.56|3816.26|3814.76|25194
1645690500000|2022-02-24 08:15:00|3816.76|3815.26|3847.06|3845.56|3847.06|3845.56|3814.56|3813.06|20505
1645690800000|2022-02-24 08:20:00|3846.76|3845.26|3847.06|3845.56|3852.06|3850.56|3830.56|3829.06|30441
1645691100000|2022-02-24 08:25:00|3846.76|3845.26|3844.06|3842.56|3853.56|3852.06|3835.56|3834.06|24752
1645691400000|2022-02-24 08:30:00|3844.56|3843.06|3847.06|3845.56|3851.06|3849.56|3831.56|3830.06|20403
1645691700000|2022-02-24 08:35:00|3847.26|3845.76|3845.06|3843.56|3848.06|3846.56|3827.56|3826.06|25644
1645692000000|2022-02-24 08:40:00|3844.93|3843.43|3840.93|3839.43|3848.43|3846.93|3829.63|3828.13|16074
1645692300000|2022-02-24 08:45:00|3841.13|3839.63|3838.93|3837.43|3848.63|3847.13|3836.93|3835.43|11821
1645692600000|2022-02-24 08:50:00|3839.43|3837.93|3834.93|3833.43|3845.93|3844.43|3833.93|3832.43|18079
1645692900000|2022-02-24 08:55:00|3835.43|3833.93|3842.93|3841.43|3849.43|3847.93|3835.43|3833.93|26831
1645693200000|2022-02-24 09:00:00|3843.43|3841.93|3853.93|3852.43|3858.43|3856.93|3836.93|3835.43|28868
1645693500000|2022-02-24 09:05:00|3852.43|3850.93|3863.63|3862.13|3871.43|3869.93|3848.43|3846.93|36304
1645693800000|2022-02-24 09:10:00|3863.43|3861.93|3854.43|3852.93|3869.43|3867.93|3845.93|3844.43|25135
1645694100000|2022-02-24 09:15:00|3853.43|3851.93|3841.93|3840.43|3857.43|3855.93|3841.93|3840.43|18320
1645694400000|2022-02-24 09:20:00|3842.43|3840.93|3845.43|3843.93|3856.93|3855.43|3841.43|3839.93|12594
1645694700000|2022-02-24 09:25:00|3845.63|3844.13|3828.43|3826.93|3846.63|3845.13|3826.63|3825.13|30286
1645695000000|2022-02-24 09:30:00|3828.63|3827.13|3835.43|3833.93|3839.93|3838.43|3827.43|3825.93|11806
1645695300000|2022-02-24 09:35:00|3834.93|3833.43|3838.43|3836.93|3840.93|3839.43|3829.13|3827.63|10508
1645695600000|2022-02-24 09:40:00|3838.93|3837.43|3828.93|3827.43|3847.43|3845.93|3821.13|3819.63|15066
1645695900000|2022-02-24 09:45:00|3828.43|3826.93|3831.43|3829.93|3834.13|3832.63|3824.43|3822.93|9844
1645696200000|2022-02-24 09:50:00|3831.13|3829.63|3817.43|3815.93|3836.93|3835.43|3815.43|3813.93|9271
1645696500000|2022-02-24 09:55:00|3817.13|3815.63|3818.43|3816.93|3823.43|3821.93|3816.43|3814.93|15724
1645696800000|2022-02-24 10:00:00|3818.13|3816.63|3820.93|3819.43|3821.43|3819.93|3811.93|3810.43|12616
1645697100000|2022-02-24 10:05:00|3820.43|3818.93|3832.63|3831.13|3833.43|3831.93|3819.43|3817.93|13016
1645697400000|2022-02-24 10:10:00|3832.43|3830.93|3817.43|3815.93|3833.93|3832.43|3815.13|3813.63|22773
1645697700000|2022-02-24 10:15:00|3817.93|3816.43|3803.43|3801.93|3820.43|3818.93|3801.93|3800.43|17988
1645698000000|2022-02-24 10:20:00|3802.93|3801.43|3787.43|3785.93|3803.93|3802.43|3783.93|3782.43|29108
1645698300000|2022-02-24 10:25:00|3787.13|3785.63|3792.63|3791.13|3800.13|3798.63|3782.93|3781.43|37274
1645698600000|2022-02-24 10:30:00|3792.43|3790.93|3800.93|3799.43|3802.63|3801.13|3787.63|3786.13|13691
1645698900000|2022-02-24 10:35:00|3800.43|3798.93|3801.43|3799.93|3802.93|3801.43|3786.93|3785.43|16761
1645699200000|2022-02-24 10:40:00|3801.93|3800.43|3793.93|3792.43|3803.93|3802.43|3792.93|3791.43|24414
1645699500000|2022-02-24 10:45:00|3794.43|3792.93|3797.43|3795.93|3800.43|3798.93|3788.43|3786.93|12961
1645699800000|2022-02-24 10:50:00|3797.93|3796.43|3792.43|3790.93|3798.43|3796.93|3790.43|3788.93|18153
1645700100000|2022-02-24 10:55:00|3792.63|3791.13|3794.93|3793.43|3797.93|3796.43|3789.93|3788.43|7269
1645700400000|2022-02-24 11:00:00|3795.13|3793.63|3785.93|3784.43|3798.43|3796.93|3782.63|3781.13|11275
1645700700000|2022-02-24 11:05:00|3786.43|3784.93|3772.93|3771.43|3787.43|3785.93|3768.63|3767.13|18313
1645701000000|2022-02-24 11:10:00|3772.63|3771.13|3776.93|3775.43|3776.93|3775.43|3765.93|3764.43|26515
1645701300000|2022-02-24 11:15:00|3776.63|3775.13|3767.43|3765.93|3777.43|3775.93|3765.43|3763.93|11971
1645701600000|2022-02-24 11:20:00|3767.63|3766.13|3786.43|3784.93|3786.93|3785.43|3767.43|3765.93|8471
1645701900000|2022-02-24 11:25:00|3784.93|3783.43|3776.63|3775.13|3789.93|3788.43|3775.43|3773.93|10793
1645702200000|2022-02-24 11:30:00|3776.93|3775.43|3774.93|3773.43|3782.43|3780.93|3773.43|3771.93|14146
1645702500000|2022-02-24 11:35:00|3774.43|3772.93|3771.43|3769.93|3774.43|3772.93|3767.93|3766.43|5188
1645702800000|2022-02-24 11:40:00|3771.93|3770.43|3791.43|3789.93|3792.63|3791.13|3767.93|3766.43|18703
1645703100000|2022-02-24 11:45:00|3791.93|3790.43|3794.93|3793.43|3801.93|3800.43|3785.93|3784.43|16588
1645703400000|2022-02-24 11:50:00|3795.43|3793.93|3789.93|3788.43|3800.43|3798.93|3789.43|3787.93|12816
1645703700000|2022-02-24 11:55:00|3790.13|3788.63|3799.43|3797.93|3800.43|3798.93|3786.43|3784.93|9921
1645704000000|2022-02-24 12:00:00|3798.93|3797.43|3787.43|3785.93|3799.13|3797.63|3784.43|3782.93|11002
1645704300000|2022-02-24 12:05:00|3787.13|3785.63|3781.43|3779.93|3788.13|3786.63|3779.43|3777.93|12395
1645704600000|2022-02-24 12:10:00|3781.63|3780.13|3792.43|3790.93|3792.63|3791.13|3779.93|3778.43|6010
1645704900000|2022-02-24 12:15:00|3792.13|3790.63|3787.93|3786.43|3796.93|3795.43|3785.93|3784.43|7182
1645705200000|2022-02-24 12:20:00|3787.43|3785.93|3782.13|3780.63|3789.13|3787.63|3781.13|3779.63|12831
1645705500000|2022-02-24 12:25:00|3781.93|3780.43|3783.43|3781.93|3787.43|3785.93|3777.43|3775.93|7853
1645705800000|2022-02-24 12:30:00|3783.13|3781.63|3781.43|3779.93|3784.13|3782.63|3776.43|3774.93|8944
1645706100000|2022-02-24 12:35:00|3780.63|3779.13|3774.93|3773.43|3780.93|3779.43|3773.63|3772.13|5935
1645706400000|2022-02-24 12:40:00|3774.85|3773.35|3773.85|3772.35|3775.35|3773.85|3769.55|3768.05|23240
1645706700000|2022-02-24 12:45:00|3774.05|3772.55|3773.55|3772.05|3774.55|3773.05|3769.05|3767.55|5458
1645707000000|2022-02-24 12:50:00|3773.35|3771.85|3776.85|3775.35|3783.85|3782.35|3773.35|3771.85|9392
1645707300000|2022-02-24 12:55:00|3777.05|3775.55|3787.85|3786.35|3787.85|3786.35|3775.05|3773.55|9787
1645707600000|2022-02-24 13:00:00|3787.35|3785.85|3788.35|3786.85|3790.35|3788.85|3783.35|3781.85|8362
1645707900000|2022-02-24 13:05:00|3788.85|3787.35|3779.05|3777.55|3791.35|3789.85|3777.85|3776.35|6279
1645708200000|2022-02-24 13:10:00|3778.85|3777.35|3776.85|3775.35|3782.35|3780.85|3776.55|3775.05|4552
1645708500000|2022-02-24 13:15:00|3777.05|3775.55|3777.85|3776.35|3780.35|3778.85|3766.85|3765.35|10746
1645708800000|2022-02-24 13:20:00|3778.85|3777.35|3779.35|3777.85|3780.85|3779.35|3773.85|3772.35|12172
1645709100000|2022-02-24 13:25:00|3779.05|3777.55|3779.55|3778.05|3784.55|3783.05|3777.85|3776.35|35121
1645709400000|2022-02-24 13:30:00|3778.55|3777.05|3791.05|3789.55|3791.05|3789.55|3777.35|3775.85|5930
1645709700000|2022-02-24 13:35:00|3790.05|3788.55|3792.35|3790.85|3800.35|3798.85|3786.85|3785.35|12092
1645710000000|2022-02-24 13:40:00|3792.85|3791.35|3803.55|3802.05|3803.85|3802.35|3787.85|3786.35|12080
1645710300000|2022-02-24 13:45:00|3803.35|3801.85|3806.85|3805.35|3809.35|3807.85|3798.35|3796.85|18732
1645710600000|2022-02-24 13:50:00|3807.05|3805.55|3812.35|3810.85|3818.85|3817.35|3806.05|3804.55|18947
1645710900000|2022-02-24 13:55:00|3811.55|3810.05|3790.55|3789.05|3813.35|3811.85|3789.85|3788.35|17227
1645711200000|2022-02-24 14:00:00|3790.35|3788.85|3795.85|3794.35|3800.35|3798.85|3790.35|3788.85|9530
1645711500000|2022-02-24 14:05:00|3795.35|3793.85|3791.85|3790.35|3801.35|3799.85|3791.35|3789.85|12222
1645711800000|2022-02-24 14:10:00|3791.55|3790.05|3792.35|3790.85|3792.85|3791.35|3785.35|3783.85|14072
1645712100000|2022-02-24 14:15:00|3793.85|3792.35|3799.35|3797.85|3801.05|3799.55|3790.35|3788.85|10444
1645712400000|2022-02-24 14:20:00|3799.85|3798.35|3795.35|3793.85|3801.35|3799.85|3791.85|3790.35|8719
1645712700000|2022-02-24 14:25:00|3795.85|3794.35|3793.85|3792.35|3796.85|3795.35|3789.35|3787.85|11534
1645713000000|2022-02-24 14:30:00|3793.35|3791.85|3806.35|3804.85|3811.85|3810.35|3792.05|3790.55|14086
1645713300000|2022-02-24 14:35:00|3806.85|3805.35|3818.35|3816.85|3818.85|3817.35|3798.35|3796.85|13647
1645713600000|2022-02-24 14:40:00|3817.35|3815.85|3809.35|3807.85|3817.85|3816.35|3803.35|3801.85|15906
1645713900000|2022-02-24 14:45:00|3808.35|3806.85|3815.35|3813.85|3815.55|3814.05|3800.85|3799.35|15942
1645714200000|2022-02-24 14:50:00|3815.85|3814.35|3814.35|3812.85|3825.85|3824.35|3812.85|3811.35|23400
1645714500000|2022-02-24 14:55:00|3814.55|3813.05|3819.85|3818.35|3820.35|3818.85|3808.35|3806.85|21873
1645714800000|2022-02-24 15:00:00|3818.85|3817.35|3810.85|3809.35|3820.05|3818.55|3804.85|3803.35|27359
1645715100000|2022-02-24 15:05:00|3811.05|3809.55|3823.55|3822.05|3824.35|3822.85|3806.05|3804.55|23095
1645715400000|2022-02-24 15:10:00|3822.92|3821.42|3833.22|3831.72|3835.22|3833.72|3818.22|3816.72|22950
1645715700000|2022-02-24 15:15:00|3832.72|3831.22|3839.72|3838.22|3839.72|3838.22|3822.22|3820.72|23831
1645716000000|2022-02-24 15:20:00|3840.22|3838.72|3838.22|3836.72|3859.92|3858.42|3827.72|3826.22|39425
1645716300000|2022-02-24 15:25:00|3837.92|3836.42|3823.42|3821.92|3840.42|3838.92|3823.22|3821.72|16184
1645716600000|2022-02-24 15:30:00|3823.22|3821.72|3832.22|3830.72|3833.72|3832.22|3813.72|3812.22|18190
1645716900000|2022-02-24 15:35:00|3831.72|3830.22|3820.22|3818.72|3834.42|3832.92|3817.22|3815.72|17770
1645717200000|2022-02-24 15:40:00|3819.72|3818.22|3817.22|3815.72|3822.72|3821.22|3811.42|3809.92|21587
1645717500000|2022-02-24 15:45:00|3817.42|3815.92|3829.22|3827.72|3835.72|3834.22|3816.22|3814.72|15495
1645717800000|2022-02-24 15:50:00|3828.72|3827.22|3830.22|3828.72|3834.22|3832.72|3821.72|3820.22|8784
1645718100000|2022-02-24 15:55:00|3830.72|3829.22|3827.72|3826.22|3834.22|3832.72|3824.22|3822.72|11367
1645718400000|2022-02-24 16:00:00|3827.92|3826.42|3821.42|3819.92|3833.72|3832.22|3819.72|3818.22|15128
1645718700000|2022-02-24 16:05:00|3820.92|3819.42|3833.22|3831.72|3833.72|3832.22|3820.22|3818.72|14214
1645719000000|2022-02-24 16:10:00|3832.72|3831.22|3830.72|3829.22|3833.22|3831.72|3825.22|3823.72|11151
1645719300000|2022-02-24 16:15:00|3830.22|3828.72|3836.22|3834.72|3836.22|3834.72|3825.22|3823.72|14359
1645719600000|2022-02-24 16:20:00|3835.72|3834.22|3830.72|3829.22|3837.22|3835.72|3828.22|3826.72|19329
1645719900000|2022-02-24 16:25:00|3830.22|3828.72|3830.42|3828.92|3837.22|3835.72|3823.92|3822.42|35625
1645720200000|2022-02-24 16:30:00|3829.22|3827.72|3828.72|3827.22|3834.22|3832.72|3820.72|3819.22|56971
1645720500000|2022-02-24 16:35:00|3828.22|3826.72|3832.72|3831.22|3833.22|3831.72|3823.72|3822.22|28740
1645720800000|2022-02-24 16:40:00|3832.92|3831.42|3815.22|3813.72|3833.22|3831.72|3812.72|3811.22|13720
1645721100000|2022-02-24 16:45:00|3814.92|3813.42|3818.72|3817.22|3818.72|3817.22|3809.42|3807.92|9047
1645721400000|2022-02-24 16:50:00|3818.22|3816.72|3820.42|3818.92|3824.72|3823.22|3816.22|3814.72|6868
1645721700000|2022-02-24 16:55:00|3820.72|3819.22|3826.72|3825.22|3827.72|3826.22|3818.22|3816.72|5300
1645722000000|2022-02-24 17:00:00|3826.42|3824.92|3832.22|3830.72|3833.22|3831.72|3825.42|3823.92|7309
1645722300000|2022-02-24 17:05:00|3831.92|3830.42|3819.42|3817.92|3832.22|3830.72|3818.22|3816.72|9611
1645722600000|2022-02-24 17:10:00|3819.72|3818.22|3812.42|3810.92|3823.22|3821.72|3812.22|3810.72|6746
1645722900000|2022-02-24 17:15:00|3812.22|3810.72|3819.72|3818.22|3820.22|3818.72|3809.22|3807.72|10957
1645723200000|2022-02-24 17:20:00|3820.22|3818.72|3814.92|3813.42|3821.72|3820.22|3814.22|3812.72|6197
1645723500000|2022-02-24 17:25:00|3814.42|3812.92|3814.22|3812.72|3817.22|3815.72|3812.22|3810.72|4948
1645723800000|2022-02-24 17:30:00|3813.72|3812.22|3808.72|3807.22|3817.92|3816.42|3808.72|3807.22|5594
1645724100000|2022-02-24 17:35:00|3809.22|3807.72|3819.72|3818.22|3820.72|3819.22|3808.72|3807.22|4543
1645724400000|2022-02-24 17:40:00|3820.22|3818.72|3819.72|3818.22|3824.22|3822.72|3818.72|3817.22|2734
1645724700000|2022-02-24 17:45:00|3819.42|3817.92|3816.42|3814.92|3822.22|3820.72|3815.22|3813.72|1856
1645725000000|2022-02-24 17:50:00|3816.22|3814.72|3817.92|3816.42|3819.22|3817.72|3813.22|3811.72|1075
1645725300000|2022-02-24 17:55:00|3817.72|3816.22|3811.22|3809.72|3820.42|3818.92|3810.72|3809.22|3004
1645725600000|2022-02-24 18:00:00|3810.42|3808.92|3807.92|3806.42|3811.42|3809.92|3806.72|3805.22|2997
1645725900000|2022-02-24 18:05:00|3807.72|3806.22|3814.72|3813.22|3818.72|3817.22|3807.72|3806.22|2758
1645726200000|2022-02-24 18:10:00|3814.22|3812.72|3819.72|3818.22|3820.92|3819.42|3811.72|3810.22|1614
1645726500000|2022-02-24 18:15:00|3819.92|3818.42|3819.22|3817.72|3821.72|3820.22|3813.92|3812.42|778
1645726800000|2022-02-24 18:20:00|3818.72|3817.22|3817.92|3816.42|3822.72|3821.22|3816.72|3815.22|2684
1645727100000|2022-02-24 18:25:00|3818.22|3816.72|3813.42|3811.92|3820.72|3819.22|3813.42|3811.92|1055
1645727400000|2022-02-24 18:30:00|3813.72|3812.22|3822.22|3820.72|3822.72|3821.22|3812.42|3810.92|1621
1645727700000|2022-02-24 18:35:00|3821.72|3820.22|3829.72|3828.22|3830.22|3828.72|3818.92|3817.42|2299
1645728000000|2022-02-24 18:40:00|3829.92|3828.42|3820.22|3818.72|3830.42|3828.92|3820.22|3818.72|1912
1645728300000|2022-02-24 18:45:00|3819.92|3818.42|3842.72|3841.22|3843.42|3841.92|3812.72|3811.22|7452
1645728600000|2022-02-24 18:50:00|3843.22|3841.72|3845.92|3844.42|3848.72|3847.22|3840.22|3838.72|6748
1645728900000|2022-02-24 18:55:00|3845.72|3844.22|3836.42|3834.92|3848.22|3846.72|3830.72|3829.22|4068
1645729200000|2022-02-24 19:00:00|3836.22|3834.72|3837.22|3835.72|3839.22|3837.72|3831.72|3830.22|4545
1645729500000|2022-02-24 19:05:00|3837.72|3836.22|3835.22|3833.72|3846.72|3845.22|3832.42|3830.92|4884
1645729800000|2022-02-24 19:10:00|3835.92|3834.42|3844.42|3842.92|3845.72|3844.22|3834.72|3833.22|2768
1645730100000|2022-02-24 19:15:00|3844.22|3842.72|3852.22|3850.72|3853.22|3851.72|3841.72|3840.22|2933
1645730400000|2022-02-24 19:20:00|3852.42|3850.92|3850.42|3848.92|3853.72|3852.22|3847.72|3846.22|1552
1645730700000|2022-02-24 19:25:00|3850.72|3849.22|3857.22|3855.72|3857.22|3855.72|3848.72|3847.22|3804
1645731000000|2022-02-24 19:30:00|3858.22|3856.72|3871.22|3869.72|3872.22|3870.72|3856.22|3854.72|6554
1645731300000|2022-02-24 19:35:00|3871.42|3869.92|3883.72|3882.22|3886.22|3884.72|3871.22|3869.72|5245
1645731600000|2022-02-24 19:40:00|3883.42|3881.92|3878.22|3876.72|3886.22|3884.72|3875.72|3874.22|3357
1645731900000|2022-02-24 19:45:00|3878.72|3877.22|3882.92|3881.42|3884.92|3883.42|3874.72|3873.22|2405
1645732200000|2022-02-24 19:50:00|3882.72|3881.22|3886.22|3884.72|3886.92|3885.42|3876.22|3874.72|1739
1645732500000|2022-02-24 19:55:00|3885.22|3883.72|3884.22|3882.72|3885.72|3884.22|3879.22|3877.72|1998
1645732800000|2022-02-24 20:00:00|3883.92|3882.42|3893.72|3892.22|3894.72|3893.22|3879.92|3878.42|3664
1645733100000|2022-02-24 20:05:00|3893.22|3891.72|3890.92|3889.42|3896.42|3894.92|3888.72|3887.22|4161
1645733400000|2022-02-24 20:10:00|3890.72|3889.22|3894.72|3893.22|3896.22|3894.72|3888.72|3887.22|3064
1645733700000|2022-02-24 20:15:00|3893.72|3892.22|3892.72|3891.22|3897.22|3895.72|3889.92|3888.42|2353
1645734000000|2022-02-24 20:20:00|3892.22|3890.72|3891.92|3890.42|3893.42|3891.92|3885.72|3884.22|3040
1645734300000|2022-02-24 20:25:00|3891.72|3890.22|3883.92|3882.42|3895.72|3894.22|3882.22|3880.72|2279
1645734600000|2022-02-24 20:30:00|3883.22|3881.72|3903.72|3902.22|3903.72|3902.22|3883.22|3881.72|3440
1645734900000|2022-02-24 20:35:00|3904.22|3902.72|3910.72|3909.22|3913.72|3912.22|3900.72|3899.22|7799
1645735200000|2022-02-24 20:40:00|3911.22|3909.72|3907.72|3906.22|3914.42|3912.92|3907.22|3905.72|3102
1645735500000|2022-02-24 20:45:00|3906.72|3905.22|3908.22|3906.72|3912.72|3911.22|3906.22|3904.72|4587
1645735800000|2022-02-24 20:50:00|3908.92|3907.42|3918.72|3917.22|3922.22|3920.72|3908.92|3907.42|8772
1645736100000|2022-02-24 20:55:00|3918.92|3917.42|3910.22|3908.72|3919.22|3917.72|3900.22|3898.72|10106
1645736400000|2022-02-24 21:00:00|3911.87|3908.87|3901.57|3898.57|3913.07|3910.07|3897.77|3894.77|42238
1645736700000|2022-02-24 21:05:00|3901.87|3898.87|3897.77|3894.77|3903.47|3900.47|3896.57|3893.57|148
1645737000000|2022-02-24 21:10:00|3897.57|3894.57|3890.77|3887.77|3899.57|3896.57|3889.57|3886.57|0
1645737300000|2022-02-24 21:15:00|3890.97|3887.97|3892.57|3889.57|3894.37|3891.37|3890.67|3887.67|0
1645737600000|2022-02-24 21:20:00|3892.47|3889.47|3891.17|3888.17|3893.07|3890.07|3887.67|3884.67|0
1645737900000|2022-02-24 21:25:00|3891.07|3888.07|3891.47|3888.47|3892.47|3889.47|3889.97|3886.97|0
1645738200000|2022-02-24 21:30:00|3891.37|3888.37|3890.27|3887.27|3891.87|3888.87|3888.97|3885.97|0
1645738500000|2022-02-24 21:35:00|3890.07|3887.07|3889.27|3886.27|3891.37|3888.37|3889.27|3886.27|0
1645738800000|2022-02-24 21:40:00|3888.97|3885.97|3891.17|3888.17|3892.27|3889.27|3888.77|3885.77|0
1645739100000|2022-02-24 21:45:00|3891.87|3888.87|3899.17|3896.17|3899.67|3896.67|3891.77|3888.77|0
1645739400000|2022-02-24 21:50:00|3899.27|3896.27|3905.37|3902.37|3906.07|3903.07|3898.27|3895.27|0
1645739700000|2022-02-24 21:55:00|3905.57|3902.57|3893.97|3890.97|3906.37|3903.37|3893.77|3890.77|0
1645740000000|2022-02-24 22:00:00|3894.97|3891.97|3895.77|3892.77|3895.87|3892.87|3894.77|3891.77|0
1645740300000|2022-02-24 22:05:00|3895.87|3892.87|3895.77|3892.77|3895.97|3892.97|3895.57|3892.57|0
1645740600000|2022-02-24 22:10:00|3895.87|3892.87|3896.87|3893.87|3897.37|3894.37|3895.77|3892.77|0
1645740900000|2022-02-24 22:15:00|3896.97|3893.97|3897.07|3894.07|3897.07|3894.07|3896.57|3893.57|0
1645741200000|2022-02-24 22:20:00|3897.17|3894.17|3896.97|3893.97|3897.37|3894.37|3896.77|3893.77|0
1645741500000|2022-02-24 22:25:00|3896.77|3893.77|3896.77|3893.77|3896.77|3893.77|3896.77|3893.77|0
1645741800000|2022-02-24 22:30:00|3896.57|3893.57|3896.97|3893.97|3896.97|3893.97|3896.37|3893.37|0
1645742100000|2022-02-24 22:35:00|3896.77|3893.77|3896.77|3893.77|3897.67|3894.67|3895.87|3892.87|0
1645742400000|2022-02-24 22:40:00|3896.57|3893.57|3896.57|3893.57|3897.37|3894.37|3896.57|3893.57|0
1645742700000|2022-02-24 22:45:00|3896.77|3893.77|3895.97|3892.97|3896.77|3893.77|3895.97|3892.97|0
1645743000000|2022-02-24 22:50:00|3896.07|3893.07|3895.17|3892.17|3896.07|3893.07|3895.17|3892.17|0
1645743300000|2022-02-24 22:55:00|3894.97|3891.97|3895.37|3892.37|3895.97|3892.97|3894.77|3891.77|0
1645743600000|2022-02-24 23:00:00|3891.37|3888.37|3890.07|3887.07|3894.57|3891.57|3885.87|3882.87|0
1645743900000|2022-02-24 23:05:00|3889.97|3886.97|3890.07|3887.07|3894.47|3891.47|3889.57|3886.57|0
1645744200000|2022-02-24 23:10:00|3890.27|3887.27|3891.57|3888.57|3892.57|3889.57|3888.37|3885.37|0
1645744500000|2022-02-24 23:15:00|3891.47|3888.47|3887.47|3884.47|3891.77|3888.77|3886.27|3883.27|0
1645744800000|2022-02-24 23:20:00|3887.37|3884.37|3889.17|3886.17|3889.57|3886.57|3883.17|3880.17|0
1645745100000|2022-02-24 23:25:00|3888.57|3885.57|3883.87|3880.87|3888.57|3885.57|3881.67|3878.67|0
1645745400000|2022-02-24 23:30:00|3883.97|3880.97|3878.37|3875.37|3884.07|3881.07|3877.57|3874.57|0
1645745700000|2022-02-24 23:35:00|3878.17|3875.17|3882.77|3879.77|3882.97|3879.97|3878.07|3875.07|0
1645746000000|2022-02-24 23:40:00|3882.57|3879.57|3882.47|3879.47|3883.17|3880.17|3880.27|3877.27|0
1645746300000|2022-02-24 23:45:00|3882.77|3879.77|3884.67|3881.67|3885.17|3882.17|3880.37|3877.37|0
1645746600000|2022-02-24 23:50:00|3884.37|3881.37|3886.27|3883.27|3887.47|3884.47|3883.67|3880.67|0
1645746900000|2022-02-24 23:55:00|3886.37|3883.37|3885.07|3882.07|3886.87|3883.87|3884.07|3881.07|0
1645747200000|2022-02-25 00:00:00|3885.47|3882.47|3893.07|3890.07|3893.07|3890.07|3885.07|3882.07|0
1645747500000|2022-02-25 00:05:00|3892.97|3889.97|3892.07|3889.07|3894.47|3891.47|3889.87|3886.87|0
1645747800000|2022-02-25 00:10:00|3891.77|3888.77|3889.87|3886.87|3892.27|3889.27|3886.27|3883.27|0
1645748100000|2022-02-25 00:15:00|3889.67|3886.67|3896.47|3894.47|3898.97|3896.97|3888.47|3886.17|1027
1645748400000|2022-02-25 00:20:00|3896.67|3894.67|3901.47|3899.47|3901.47|3899.47|3896.17|3894.17|496
1645748700000|2022-02-25 00:25:00|3901.17|3899.17|3898.67|3896.67|3906.17|3904.17|3898.47|3896.47|548
1645749000000|2022-02-25 00:30:00|3898.97|3896.97|3903.47|3901.47|3904.47|3902.47|3898.67|3896.67|286
1645749300000|2022-02-25 00:35:00|3903.17|3901.17|3902.17|3900.17|3903.47|3901.47|3899.97|3897.97|262
1645749600000|2022-02-25 00:40:00|3901.97|3899.97|3903.97|3901.97|3905.47|3903.47|3901.67|3899.67|229
1645749900000|2022-02-25 00:45:00|3903.67|3901.67|3902.17|3900.17|3904.17|3902.17|3901.97|3899.97|73
1645750200000|2022-02-25 00:50:00|3901.97|3899.97|3887.97|3885.97|3902.97|3900.97|3884.67|3882.67|514
1645750500000|2022-02-25 00:55:00|3888.17|3886.17|3889.17|3887.17|3894.17|3892.17|3885.47|3883.47|307
1645750800000|2022-02-25 01:00:00|3890.47|3888.47|3882.67|3880.67|3891.47|3889.47|3880.97|3878.97|384
1645751100000|2022-02-25 01:05:00|3882.97|3880.97|3894.17|3892.17|3895.17|3893.17|3882.97|3880.97|240
1645751400000|2022-02-25 01:10:00|3894.47|3892.47|3892.17|3890.17|3894.67|3892.67|3888.67|3886.67|120
1645751700000|2022-02-25 01:15:00|3891.97|3889.97|3895.67|3893.67|3897.17|3895.17|3890.17|3888.17|242
1645752000000|2022-02-25 01:20:00|3895.97|3893.97|3896.17|3894.17|3900.47|3898.47|3895.67|3893.67|236
1645752300000|2022-02-25 01:25:00|3896.47|3894.47|3895.47|3893.47|3897.47|3895.47|3893.47|3891.47|242
1645752600000|2022-02-25 01:30:00|3895.67|3893.67|3899.97|3897.97|3900.47|3898.47|3893.67|3891.67|479
1645752900000|2022-02-25 01:35:00|3899.17|3897.17|3894.17|3892.17|3899.47|3897.47|3894.17|3892.17|162
1645753200000|2022-02-25 01:40:00|3893.97|3891.97|3890.67|3888.67|3895.67|3893.67|3889.97|3887.97|484
1645753500000|2022-02-25 01:45:00|3887.97|3885.97|3888.17|3886.17|3891.67|3889.67|3884.67|3882.67|296
1645753800000|2022-02-25 01:50:00|3887.47|3885.47|3891.47|3889.47|3891.97|3889.97|3886.67|3884.67|329
1645754100000|2022-02-25 01:55:00|3891.97|3889.97|3892.67|3890.67|3893.47|3891.47|3886.97|3884.97|437
1645754400000|2022-02-25 02:00:00|3892.97|3890.97|3891.97|3889.97|3893.97|3891.97|3890.97|3888.97|236
1645754700000|2022-02-25 02:05:00|3891.67|3889.67|3889.67|3887.67|3895.67|3893.67|3889.47|3887.47|240
1645755000000|2022-02-25 02:10:00|3889.47|3887.47|3897.17|3895.17|3897.97|3895.97|3887.17|3885.17|442
1645755300000|2022-02-25 02:15:00|3896.97|3894.97|3899.97|3897.97|3901.17|3899.17|3895.67|3893.67|280
1645755600000|2022-02-25 02:20:00|3899.47|3897.47|3894.17|3892.17|3900.47|3898.47|3889.97|3887.97|511
1645755900000|2022-02-25 02:25:00|3893.97|3891.97|3896.17|3894.17|3896.17|3894.17|3887.97|3885.97|446
1645756200000|2022-02-25 02:30:00|3895.97|3893.97|3898.17|3896.17|3898.47|3896.47|3894.47|3892.47|847
1645756500000|2022-02-25 02:35:00|3898.47|3896.47|3892.17|3890.17|3899.17|3897.17|3891.17|3889.17|120
1645756800000|2022-02-25 02:40:00|3892.47|3890.47|3890.17|3888.17|3894.47|3892.47|3889.67|3887.67|120
1645757100000|2022-02-25 02:45:00|3890.47|3888.47|3895.97|3893.97|3896.97|3894.97|3889.97|3887.97|85
1645757400000|2022-02-25 02:50:00|3895.17|3893.17|3898.67|3896.67|3898.97|3896.97|3894.97|3892.97|359
1645757700000|2022-02-25 02:55:00|3898.47|3896.47|3898.67|3896.67|3900.47|3898.47|3896.67|3894.67|350
1645758000000|2022-02-25 03:00:00|3898.17|3896.17|3898.17|3896.17|3900.47|3898.47|3895.97|3893.97|66
1645758300000|2022-02-25 03:05:00|3897.97|3895.97|3895.67|3893.67|3899.17|3897.17|3895.17|3893.17|8
1645758600000|2022-02-25 03:10:00|3895.47|3893.47|3894.17|3892.17|3895.67|3893.67|3892.67|3890.67|35
1645758900000|2022-02-25 03:15:00|3894.47|3892.47|3893.97|3891.97|3896.97|3894.97|3893.97|3891.97|114
1645759200000|2022-02-25 03:20:00|3894.17|3892.17|3895.17|3893.17|3895.17|3893.17|3890.67|3888.67|88
1645759500000|2022-02-25 03:25:00|3894.97|3892.97|3896.17|3894.17|3900.67|3898.67|3893.67|3891.67|97
1645759800000|2022-02-25 03:30:00|3895.97|3893.97|3890.17|3888.17|3895.97|3893.97|3887.67|3885.67|138
1645760100000|2022-02-25 03:35:00|3890.47|3888.47|3894.17|3892.17|3896.47|3894.47|3889.17|3887.17|116
1645760400000|2022-02-25 03:40:00|3894.47|3892.47|3891.47|3889.47|3895.67|3893.67|3889.97|3887.97|61
1645760700000|2022-02-25 03:45:00|3892.17|3890.17|3898.67|3896.67|3899.17|3897.17|3891.67|3889.67|82
1645761000000|2022-02-25 03:50:00|3898.17|3896.17|3903.67|3901.67|3904.17|3902.17|3897.17|3895.17|41
1645761300000|2022-02-25 03:55:00|3903.47|3901.47|3906.17|3904.17|3909.67|3907.67|3902.67|3900.67|133
1645761600000|2022-02-25 04:00:00|3906.67|3904.67|3908.67|3906.67|3908.67|3906.67|3904.67|3902.67|105
1645761900000|2022-02-25 04:05:00|3908.47|3906.47|3912.47|3910.47|3912.97|3910.97|3907.97|3905.97|140
1645762200000|2022-02-25 04:10:00|3911.97|3909.97|3913.67|3911.67|3913.97|3911.97|3910.67|3908.67|178
1645762500000|2022-02-25 04:15:00|3913.47|3911.47|3908.97|3906.97|3913.97|3911.97|3908.47|3906.47|186
1645762800000|2022-02-25 04:20:00|3908.67|3906.67|3910.17|3908.17|3911.67|3909.67|3908.67|3906.67|74
1645763100000|2022-02-25 04:25:00|3910.47|3908.47|3913.67|3911.67|3914.17|3912.17|3909.47|3907.47|120
1645763400000|2022-02-25 04:30:00|3913.47|3911.47|3912.17|3910.17|3914.97|3912.97|3911.47|3909.47|201
1645763700000|2022-02-25 04:35:00|3911.47|3909.47|3910.17|3908.17|3912.17|3910.17|3909.47|3907.47|81
1645764000000|2022-02-25 04:40:00|3909.97|3907.97|3909.17|3907.17|3910.17|3908.17|3906.17|3904.17|129
1645764300000|2022-02-25 04:45:00|3908.47|3906.47|3911.67|3909.67|3911.67|3909.67|3908.47|3906.47|41
1645764600000|2022-02-25 04:50:00|3911.97|3909.97|3911.47|3909.47|3911.97|3909.97|3908.67|3906.67|147
1645764900000|2022-02-25 04:55:00|3911.17|3909.17|3912.17|3910.17|3914.47|3912.47|3910.47|3908.47|179
1645765200000|2022-02-25 05:00:00|3911.97|3909.97|3912.67|3910.67|3913.67|3911.67|3909.67|3907.67|55
1645765500000|2022-02-25 05:05:00|3911.97|3909.97|3911.17|3909.17|3912.67|3910.67|3907.67|3905.67|150
1645765800000|2022-02-25 05:10:00|3910.97|3908.97|3908.17|3906.17|3911.67|3909.67|3908.17|3906.17|37
1645766100000|2022-02-25 05:15:00|3907.97|3905.97|3908.17|3906.17|3909.67|3907.67|3907.17|3905.17|24
1645766400000|2022-02-25 05:20:00|3907.97|3905.97|3908.17|3906.17|3909.97|3907.97|3903.17|3901.17|167
1645766700000|2022-02-25 05:25:00|3908.47|3906.47|3904.97|3902.97|3911.47|3909.47|3904.47|3902.47|120
1645767000000|2022-02-25 05:30:00|3905.17|3903.17|3908.17|3906.17|3909.47|3907.47|3904.67|3902.67|88
1645767300000|2022-02-25 05:35:00|3907.97|3905.97|3909.17|3907.17|3911.97|3909.97|3906.17|3904.17|218
1645767600000|2022-02-25 05:40:00|3908.67|3906.67|3904.47|3902.47|3910.17|3908.17|3901.97|3899.97|382
1645767900000|2022-02-25 05:45:00|3904.17|3902.17|3912.97|3910.97|3913.17|3911.17|3903.67|3901.67|95
1645768200000|2022-02-25 05:50:00|3913.47|3911.47|3906.17|3904.17|3913.47|3911.47|3906.17|3904.17|164
1645768500000|2022-02-25 05:55:00|3906.47|3904.47|3905.67|3903.67|3906.47|3904.47|3904.67|3902.67|194
1645768800000|2022-02-25 06:00:00|3905.97|3903.97|3907.47|3905.47|3907.47|3905.47|3902.47|3900.47|498
1645769100000|2022-02-25 06:05:00|3906.67|3904.67|3906.47|3904.47|3907.67|3905.67|3904.67|3902.67|352
1645769400000|2022-02-25 06:10:00|3906.67|3904.67|3911.17|3909.17|3913.17|3911.17|3906.67|3904.67|496
1645769700000|2022-02-25 06:15:00|3910.97|3908.97|3914.67|3912.67|3915.47|3913.47|3910.47|3908.47|337
1645770000000|2022-02-25 06:20:00|3915.47|3913.47|3913.97|3911.97|3915.47|3913.47|3907.97|3905.97|431
1645770300000|2022-02-25 06:25:00|3914.17|3912.17|3911.67|3909.67|3916.17|3914.17|3911.17|3909.17|498
1645770600000|2022-02-25 06:30:00|3911.17|3909.17|3904.67|3902.67|3911.17|3909.17|3902.47|3900.47|666
1645770900000|2022-02-25 06:35:00|3904.97|3902.97|3904.17|3902.17|3906.47|3904.47|3895.47|3893.47|947
1645771200000|2022-02-25 06:40:00|3903.97|3901.97|3902.47|3900.47|3908.47|3906.47|3902.47|3900.47|676
1645771500000|2022-02-25 06:45:00|3901.67|3899.67|3899.47|3897.47|3904.17|3902.17|3896.47|3894.47|599
1645771800000|2022-02-25 06:50:00|3899.17|3897.17|3904.17|3902.17|3904.17|3902.17|3896.17|3894.17|693
1645772100000|2022-02-25 06:55:00|3904.47|3902.47|3904.67|3902.67|3906.17|3904.17|3900.47|3898.47|720
1645772400000|2022-02-25 07:00:00|3904.42|3902.92|3892.92|3891.42|3905.72|3904.22|3890.72|3889.22|2830
1645772700000|2022-02-25 07:05:00|3893.22|3891.72|3889.42|3887.92|3895.72|3894.22|3885.22|3883.72|1893
1645773000000|2022-02-25 07:10:00|3889.22|3887.72|3885.92|3884.42|3891.72|3890.22|3885.22|3883.72|1614
1645773300000|2022-02-25 07:15:00|3885.72|3884.22|3884.22|3882.72|3890.22|3888.72|3880.92|3879.42|2431
1645773600000|2022-02-25 07:20:00|3883.92|3882.42|3885.92|3884.42|3888.72|3887.22|3879.42|3877.92|1879
1645773900000|2022-02-25 07:25:00|3885.72|3884.22|3890.22|3888.72|3890.22|3888.72|3882.72|3881.22|1370
1645774200000|2022-02-25 07:30:00|3889.42|3887.92|3889.92|3888.42|3891.92|3890.42|3883.22|3881.72|1958
1645774500000|2022-02-25 07:35:00|3889.72|3888.22|3885.22|3883.72|3892.42|3890.92|3884.22|3882.72|2439
1645774800000|2022-02-25 07:40:00|3884.92|3883.42|3885.42|3883.92|3886.22|3884.72|3881.42|3879.92|2218
1645775100000|2022-02-25 07:45:00|3885.72|3884.22|3876.22|3874.72|3886.72|3885.22|3875.72|3874.22|4282
1645775400000|2022-02-25 07:50:00|3877.22|3875.72|3860.42|3858.92|3878.72|3877.22|3859.42|3857.92|8003
1645775700000|2022-02-25 07:55:00|3860.22|3858.72|3872.72|3871.22|3875.22|3873.72|3855.92|3854.42|9517
1645776000000|2022-02-25 08:00:00|3873.42|3871.92|3877.22|3875.72|3879.22|3877.72|3861.42|3859.92|21816
1645776300000|2022-02-25 08:05:00|3876.92|3875.42|3858.72|3857.22|3878.22|3876.72|3856.72|3855.22|15555
1645776600000|2022-02-25 08:10:00|3859.72|3858.22|3853.72|3852.22|3860.22|3858.72|3845.72|3844.22|20004
1645776900000|2022-02-25 08:15:00|3852.72|3851.22|3857.72|3856.22|3860.72|3859.22|3844.22|3842.72|14296
1645777200000|2022-02-25 08:20:00|3858.22|3856.72|3850.72|3849.22|3858.72|3857.22|3847.72|3846.22|11568
1645777500000|2022-02-25 08:25:00|3850.22|3848.72|3847.22|3845.72|3857.22|3855.72|3844.22|3842.72|9218
1645777800000|2022-02-25 08:30:00|3847.72|3846.22|3864.22|3862.72|3866.42|3864.92|3847.72|3846.22|8326
1645778100000|2022-02-25 08:35:00|3863.72|3862.22|3847.22|3845.72|3864.72|3863.22|3842.22|3840.72|12376
1645778400000|2022-02-25 08:40:00|3847.75|3846.25|3848.25|3846.75|3851.75|3850.25|3839.75|3838.25|7296
1645778700000|2022-02-25 08:45:00|3847.75|3846.25|3848.25|3846.75|3852.75|3851.25|3844.75|3843.25|5856
1645779000000|2022-02-25 08:50:00|3848.75|3847.25|3851.25|3849.75|3861.75|3860.25|3844.75|3843.25|10143
1645779300000|2022-02-25 08:55:00|3850.25|3848.75|3842.75|3841.25|3855.25|3853.75|3839.25|3837.75|9038
1645779600000|2022-02-25 09:00:00|3843.25|3841.75|3838.75|3837.25|3847.75|3846.25|3836.25|3834.75|8403
1645779900000|2022-02-25 09:05:00|3839.25|3837.75|3832.25|3830.75|3842.25|3840.75|3829.75|3828.25|13623
1645780200000|2022-02-25 09:10:00|3831.75|3830.25|3831.75|3830.25|3835.75|3834.25|3829.75|3828.25|10141
1645780500000|2022-02-25 09:15:00|3832.25|3830.75|3842.25|3840.75|3844.75|3843.25|3832.25|3830.75|6169
1645780800000|2022-02-25 09:20:00|3841.75|3840.25|3837.45|3835.95|3845.25|3843.75|3837.25|3835.75|7419
1645781100000|2022-02-25 09:25:00|3837.25|3835.75|3844.25|3842.75|3844.75|3843.25|3834.25|3832.75|7730
1645781400000|2022-02-25 09:30:00|3844.75|3843.25|3850.75|3849.25|3853.25|3851.75|3837.25|3835.75|11419
1645781700000|2022-02-25 09:35:00|3850.95|3849.45|3849.75|3848.25|3855.45|3853.95|3846.75|3845.25|6361
1645782000000|2022-02-25 09:40:00|3848.95|3847.45|3856.75|3855.25|3857.75|3856.25|3846.25|3844.75|8439
1645782300000|2022-02-25 09:45:00|3856.25|3854.75|3857.25|3855.75|3865.25|3863.75|3855.95|3854.45|11581
1645782600000|2022-02-25 09:50:00|3857.75|3856.25|3857.75|3856.25|3860.75|3859.25|3855.25|3853.75|5237
1645782900000|2022-02-25 09:55:00|3857.95|3856.45|3863.25|3861.75|3865.75|3864.25|3857.95|3856.45|8122
1645783200000|2022-02-25 10:00:00|3862.75|3861.25|3871.75|3870.25|3872.75|3871.25|3861.75|3860.25|11640
1645783500000|2022-02-25 10:05:00|3872.25|3870.75|3873.25|3871.75|3880.25|3878.75|3871.75|3870.25|21004
1645783800000|2022-02-25 10:10:00|3873.75|3872.25|3875.25|3873.75|3875.75|3874.25|3867.75|3866.25|12103
1645784100000|2022-02-25 10:15:00|3874.75|3873.25|3882.75|3881.25|3883.25|3881.75|3874.25|3872.75|10910
1645784400000|2022-02-25 10:20:00|3882.25|3880.75|3885.25|3883.75|3885.75|3884.25|3879.25|3877.75|7653
1645784700000|2022-02-25 10:25:00|3885.45|3883.95|3883.25|3881.75|3885.75|3884.25|3880.25|3878.75|6537
1645785000000|2022-02-25 10:30:00|3883.75|3882.25|3882.25|3880.75|3887.75|3886.25|3880.75|3879.25|4890
1645785300000|2022-02-25 10:35:00|3882.75|3881.25|3889.25|3887.75|3893.25|3891.75|3882.45|3880.95|7222
1645785600000|2022-02-25 10:40:00|3888.75|3887.25|3883.75|3882.25|3890.25|3888.75|3877.25|3875.75|8396
1645785900000|2022-02-25 10:45:00|3883.45|3881.95|3887.75|3886.25|3890.75|3889.25|3881.95|3880.45|9301
1645786200000|2022-02-25 10:50:00|3888.25|3886.75|3890.75|3889.25|3892.25|3890.75|3885.25|3883.75|8577
1645786500000|2022-02-25 10:55:00|3890.95|3889.45|3893.25|3891.75|3893.75|3892.25|3887.95|3886.45|12299
1645786800000|2022-02-25 11:00:00|3892.95|3891.45|3881.25|3879.75|3893.95|3892.45|3880.75|3879.25|7901
1645787100000|2022-02-25 11:05:00|3881.75|3880.25|3877.75|3876.25|3882.25|3880.75|3873.75|3872.25|8268
1645787400000|2022-02-25 11:10:00|3877.25|3875.75|3882.25|3880.75|3882.75|3881.25|3877.25|3875.75|5947
1645787700000|2022-02-25 11:15:00|3881.25|3879.75|3883.25|3881.75|3883.75|3882.25|3878.95|3877.45|3006
1645788000000|2022-02-25 11:20:00|3883.75|3882.25|3880.95|3879.45|3884.95|3883.45|3878.45|3876.95|6376
1645788300000|2022-02-25 11:25:00|3880.75|3879.25|3891.25|3889.75|3891.25|3889.75|3878.75|3877.25|6227
1645788600000|2022-02-25 11:30:00|3890.25|3888.75|3891.95|3890.45|3893.25|3891.75|3886.45|3884.95|8012
1645788900000|2022-02-25 11:35:00|3891.75|3890.25|3898.25|3896.75|3901.45|3899.95|3889.95|3888.45|8051
1645789200000|2022-02-25 11:40:00|3897.95|3896.45|3890.25|3888.75|3901.75|3900.25|3887.75|3886.25|9716
1645789500000|2022-02-25 11:45:00|3890.45|3888.95|3890.25|3888.75|3903.25|3901.75|3885.75|3884.25|12169
1645789800000|2022-02-25 11:50:00|3890.45|3888.95|3888.95|3887.45|3892.25|3890.75|3885.75|3884.25|4828
1645790100000|2022-02-25 11:55:00|3888.75|3887.25|3890.75|3889.25|3896.45|3894.95|3888.75|3887.25|4815
1645790400000|2022-02-25 12:00:00|3890.95|3889.45|3896.95|3895.45|3897.95|3896.45|3888.45|3886.95|6831
1645790700000|2022-02-25 12:05:00|3897.25|3895.75|3904.25|3902.75|3904.75|3903.25|3894.75|3893.25|6500
1645791000000|2022-02-25 12:10:00|3903.95|3902.45|3898.75|3897.25|3903.95|3902.45|3897.75|3896.25|4961
1645791300000|2022-02-25 12:15:00|3897.45|3895.95|3902.25|3900.75|3903.45|3901.95|3897.25|3895.75|4138
1645791600000|2022-02-25 12:20:00|3902.75|3901.25|3902.75|3901.25|3904.75|3903.25|3901.25|3899.75|4562
1645791900000|2022-02-25 12:25:00|3902.95|3901.45|3904.25|3902.75|3910.95|3909.45|3902.75|3901.25|7011
1645792200000|2022-02-25 12:30:00|3903.95|3902.45|3901.25|3899.75|3906.25|3904.75|3899.25|3897.75|6426
1645792500000|2022-02-25 12:35:00|3900.75|3899.25|3901.75|3900.25|3902.25|3900.75|3896.75|3895.25|4709
1645792800000|2022-02-25 12:40:00|3901.49|3899.99|3902.99|3901.49|3903.99|3902.49|3900.49|3898.99|4367
1645793100000|2022-02-25 12:45:00|3902.69|3901.19|3900.99|3899.49|3902.99|3901.49|3898.99|3897.49|3057
1645793400000|2022-02-25 12:50:00|3900.69|3899.19|3929.69|3928.19|3929.99|3928.49|3900.49|3898.99|21600
1645793700000|2022-02-25 12:55:00|3929.49|3927.99|3930.99|3929.49|3938.99|3937.49|3925.99|3924.49|17642
1645794000000|2022-02-25 13:00:00|3930.49|3928.99|3922.49|3920.99|3930.99|3929.49|3918.99|3917.49|9814
1645794300000|2022-02-25 13:05:00|3922.69|3921.19|3931.49|3929.99|3931.49|3929.99|3919.49|3917.99|6897
1645794600000|2022-02-25 13:10:00|3930.99|3929.49|3933.99|3932.49|3933.99|3932.49|3925.49|3923.99|5468
1645794900000|2022-02-25 13:15:00|3934.19|3932.69|3939.99|3938.49|3939.99|3938.49|3927.99|3926.49|6428
1645795200000|2022-02-25 13:20:00|3940.49|3938.99|3947.49|3945.99|3948.49|3946.99|3940.49|3938.99|15783
1645795500000|2022-02-25 13:25:00|3947.69|3946.19|3941.19|3939.69|3950.49|3948.99|3937.49|3935.99|9082
1645795800000|2022-02-25 13:30:00|3940.19|3938.69|3944.99|3943.49|3945.49|3943.99|3933.99|3932.49|13053
1645796100000|2022-02-25 13:35:00|3945.49|3943.99|3951.99|3950.49|3953.49|3951.99|3944.49|3942.99|7259
1645796400000|2022-02-25 13:40:00|3952.49|3950.99|3944.69|3943.19|3958.49|3956.99|3939.99|3938.49|14705
1645796700000|2022-02-25 13:45:00|3944.99|3943.49|3937.49|3935.99|3946.49|3944.99|3935.99|3934.49|8502
1645797000000|2022-02-25 13:50:00|3937.69|3936.19|3941.49|3939.99|3943.99|3942.49|3936.99|3935.49|3635
1645797300000|2022-02-25 13:55:00|3941.19|3939.69|3949.49|3947.99|3950.69|3949.19|3941.19|3939.69|7741
1645797600000|2022-02-25 14:00:00|3948.99|3947.49|3951.49|3949.99|3953.49|3951.99|3945.49|3943.99|7567
1645797900000|2022-02-25 14:05:00|3950.99|3949.49|3944.49|3942.99|3952.99|3951.49|3944.49|3942.99|6633
1645798200000|2022-02-25 14:10:00|3944.69|3943.19|3943.99|3942.49|3948.99|3947.49|3942.49|3940.99|6437
1645798500000|2022-02-25 14:15:00|3944.49|3942.99|3939.99|3938.49|3944.99|3943.49|3936.99|3935.49|13891
1645798800000|2022-02-25 14:20:00|3940.49|3938.99|3946.99|3945.49|3947.49|3945.99|3938.69|3937.19|10885
1645799100000|2022-02-25 14:25:00|3946.49|3944.99|3940.49|3938.99|3946.99|3945.49|3937.99|3936.49|8108
1645799400000|2022-02-25 14:30:00|3941.49|3939.99|3950.99|3949.49|3952.49|3950.99|3937.49|3935.99|13229
1645799700000|2022-02-25 14:35:00|3951.49|3949.99|3945.49|3943.99|3953.99|3952.49|3944.99|3943.49|6247
1645800000000|2022-02-25 14:40:00|3944.99|3943.49|3933.49|3931.99|3947.99|3946.49|3932.49|3930.99|11523
1645800300000|2022-02-25 14:45:00|3933.99|3932.49|3945.49|3943.99|3945.99|3944.49|3933.49|3931.99|9936
1645800600000|2022-02-25 14:50:00|3944.99|3943.49|3942.69|3941.19|3947.99|3946.49|3940.99|3939.49|8306
1645800900000|2022-02-25 14:55:00|3942.99|3941.49|3934.49|3932.99|3945.49|3943.99|3932.19|3930.69|11032
1645801200000|2022-02-25 15:00:00|3934.99|3933.49|3932.99|3931.49|3940.69|3939.19|3930.49|3928.99|10970
1645801500000|2022-02-25 15:05:00|3933.99|3932.49|3945.49|3943.99|3946.99|3945.49|3933.99|3932.49|11164
1645801800000|2022-02-25 15:10:00|3944.93|3943.43|3943.93|3942.43|3950.93|3949.43|3938.93|3937.43|10367
1645802100000|2022-02-25 15:15:00|3943.43|3941.93|3945.93|3944.43|3946.93|3945.43|3940.93|3939.43|6152
1645802400000|2022-02-25 15:20:00|3946.43|3944.93|3950.43|3948.93|3952.93|3951.43|3940.63|3939.13|12516
1645802700000|2022-02-25 15:25:00|3950.93|3949.43|3952.93|3951.43|3955.43|3953.93|3946.43|3944.93|8890
1645803000000|2022-02-25 15:30:00|3953.13|3951.63|3950.43|3948.93|3954.93|3953.43|3949.43|3947.93|7100
1645803300000|2022-02-25 15:35:00|3950.63|3949.13|3948.43|3946.93|3951.43|3949.93|3944.13|3942.63|5142
1645803600000|2022-02-25 15:40:00|3948.93|3947.43|3953.93|3952.43|3953.93|3952.43|3948.43|3946.93|6447
1645803900000|2022-02-25 15:45:00|3953.43|3951.93|3958.13|3956.63|3960.43|3958.93|3952.43|3950.93|11075
1645804200000|2022-02-25 15:50:00|3957.43|3955.93|3957.43|3955.93|3960.43|3958.93|3953.93|3952.43|7835
1645804500000|2022-02-25 15:55:00|3956.93|3955.43|3952.43|3950.93|3962.93|3961.43|3951.93|3950.43|14815
1645804800000|2022-02-25 16:00:00|3951.93|3950.43|3959.43|3957.93|3959.93|3958.43|3946.93|3945.43|15275
1645805100000|2022-02-25 16:05:00|3959.63|3958.13|3960.13|3958.63|3960.93|3959.43|3953.93|3952.43|10482
1645805400000|2022-02-25 16:10:00|3960.43|3958.93|3966.43|3964.93|3968.93|3967.43|3958.93|3957.43|11543
1645805700000|2022-02-25 16:15:00|3965.43|3963.93|3971.43|3969.93|3971.43|3969.93|3963.93|3962.43|13369
1645806000000|2022-02-25 16:20:00|3970.93|3969.43|3970.93|3969.43|3971.43|3969.93|3967.93|3966.43|12773
1645806300000|2022-02-25 16:25:00|3970.43|3968.93|3965.43|3963.93|3970.93|3969.43|3964.43|3962.93|36628
1645806600000|2022-02-25 16:30:00|3965.93|3964.43|3972.43|3970.93|3975.63|3974.13|3955.93|3954.43|58411
1645806900000|2022-02-25 16:35:00|3971.43|3969.93|3967.93|3966.43|3973.93|3972.43|3966.43|3964.93|29964
1645807200000|2022-02-25 16:40:00|3968.13|3966.63|3971.43|3969.93|3974.93|3973.43|3965.43|3963.93|16919
1645807500000|2022-02-25 16:45:00|3971.93|3970.43|3976.43|3974.93|3976.63|3975.13|3969.93|3968.43|8170
1645807800000|2022-02-25 16:50:00|3976.63|3975.13|3975.43|3973.93|3976.93|3975.43|3972.43|3970.93|4387
1645808100000|2022-02-25 16:55:00|3974.93|3973.43|3979.93|3978.43|3980.43|3978.93|3974.93|3973.43|4613
1645808400000|2022-02-25 17:00:00|3979.63|3978.13|3978.43|3976.93|3983.43|3981.93|3975.93|3974.43|3362
1645808700000|2022-02-25 17:05:00|3978.93|3977.43|3974.93|3973.43|3979.93|3978.43|3974.43|3972.93|2503
1645809000000|2022-02-25 17:10:00|3974.43|3972.93|3977.43|3975.93|3980.43|3978.93|3973.93|3972.43|7387
1645809300000|2022-02-25 17:15:00|3977.63|3976.13|3980.43|3978.93|3981.43|3979.93|3976.13|3974.63|2934
1645809600000|2022-02-25 17:20:00|3980.93|3979.43|3977.43|3975.93|3980.93|3979.43|3976.43|3974.93|2287
1645809900000|2022-02-25 17:25:00|3977.13|3975.63|3980.63|3979.13|3981.43|3979.93|3976.13|3974.63|2162
1645810200000|2022-02-25 17:30:00|3980.93|3979.43|3983.93|3982.43|3985.43|3983.93|3980.93|3979.43|2329
1645810500000|2022-02-25 17:35:00|3983.43|3981.93|3981.63|3980.13|3984.43|3982.93|3980.43|3978.93|1172
1645810800000|2022-02-25 17:40:00|3981.43|3979.93|3982.43|3980.93|3984.93|3983.43|3980.43|3978.93|2156
1645811100000|2022-02-25 17:45:00|3982.63|3981.13|3975.93|3974.43|3982.93|3981.43|3975.93|3974.43|3328
1645811400000|2022-02-25 17:50:00|3975.43|3973.93|3969.93|3968.43|3975.93|3974.43|3969.93|3968.43|3717
1645811700000|2022-02-25 17:55:00|3970.43|3968.93|3969.93|3968.43|3971.93|3970.43|3966.93|3965.43|2548
1645812000000|2022-02-25 18:00:00|3970.13|3968.63|3971.93|3970.43|3972.93|3971.43|3967.93|3966.43|2282
1645812300000|2022-02-25 18:05:00|3971.43|3969.93|3968.43|3966.93|3971.63|3970.13|3967.93|3966.43|2003
1645812600000|2022-02-25 18:10:00|3968.93|3967.43|3967.43|3965.93|3969.13|3967.63|3964.43|3962.93|2490
1645812900000|2022-02-25 18:15:00|3966.93|3965.43|3971.93|3970.43|3972.93|3971.43|3965.43|3963.93|2515
1645813200000|2022-02-25 18:20:00|3972.43|3970.93|3970.93|3969.43|3972.93|3971.43|3969.43|3967.93|707
1645813500000|2022-02-25 18:25:00|3971.13|3969.63|3972.93|3971.43|3975.93|3974.43|3970.93|3969.43|767
1645813800000|2022-02-25 18:30:00|3973.13|3971.63|3974.43|3972.93|3976.43|3974.93|3972.63|3971.13|592
1645814100000|2022-02-25 18:35:00|3974.63|3973.13|3971.43|3969.93|3974.93|3973.43|3965.43|3963.93|2741
1645814400000|2022-02-25 18:40:00|3970.93|3969.43|3976.93|3975.43|3977.93|3976.43|3970.93|3969.43|1558
1645814700000|2022-02-25 18:45:00|3976.63|3975.13|3975.43|3973.93|3977.43|3975.93|3972.43|3970.93|894
1645815000000|2022-02-25 18:50:00|3975.63|3974.13|3975.43|3973.93|3978.13|3976.63|3974.93|3973.43|1197
1645815300000|2022-02-25 18:55:00|3975.13|3973.63|3969.93|3968.43|3975.43|3973.93|3967.93|3966.43|1740
1645815600000|2022-02-25 19:00:00|3970.43|3968.93|3972.13|3970.63|3975.63|3974.13|3963.93|3962.43|1433
1645815900000|2022-02-25 19:05:00|3971.93|3970.43|3972.43|3970.93|3972.93|3971.43|3968.13|3966.63|2063
1645816200000|2022-02-25 19:10:00|3972.93|3971.43|3970.93|3969.43|3974.93|3973.43|3968.93|3967.43|1995
1645816500000|2022-02-25 19:15:00|3971.93|3970.43|3969.93|3968.43|3972.93|3971.43|3969.43|3967.93|2092
1645816800000|2022-02-25 19:20:00|3969.43|3967.93|3974.43|3972.93|3975.43|3973.93|3968.93|3967.43|1201
1645817100000|2022-02-25 19:25:00|3973.93|3972.43|3972.93|3971.43|3974.93|3973.43|3970.93|3969.43|943
1645817400000|2022-02-25 19:30:00|3973.43|3971.93|3970.93|3969.43|3976.93|3975.43|3968.63|3967.13|1181
1645817700000|2022-02-25 19:35:00|3971.13|3969.63|3970.93|3969.43|3974.43|3972.93|3968.13|3966.63|1295
1645818000000|2022-02-25 19:40:00|3970.43|3968.93|3970.93|3969.43|3971.93|3970.43|3967.93|3966.43|1629
1645818300000|2022-02-25 19:45:00|3971.13|3969.63|3970.93|3969.43|3973.43|3971.93|3969.43|3967.93|590
1645818600000|2022-02-25 19:50:00|3970.43|3968.93|3966.93|3965.43|3972.43|3970.93|3964.93|3963.43|1773
1645818900000|2022-02-25 19:55:00|3967.13|3965.63|3966.43|3964.93|3970.93|3969.43|3965.43|3963.93|1535
1645819200000|2022-02-25 20:00:00|3965.93|3964.43|3962.63|3961.13|3966.43|3964.93|3959.93|3958.43|2088
1645819500000|2022-02-25 20:05:00|3962.93|3961.43|3967.43|3965.93|3967.93|3966.43|3961.93|3960.43|1770
1645819800000|2022-02-25 20:10:00|3967.63|3966.13|3967.93|3966.43|3967.93|3966.43|3963.43|3961.93|804
1645820100000|2022-02-25 20:15:00|3967.43|3965.93|3967.93|3966.43|3971.43|3969.93|3965.93|3964.43|1771
1645820400000|2022-02-25 20:20:00|3968.43|3966.93|3971.43|3969.93|3973.93|3972.43|3965.93|3964.43|1253
1645820700000|2022-02-25 20:25:00|3970.93|3969.43|3966.43|3964.93|3971.63|3970.13|3965.93|3964.43|1084
1645821000000|2022-02-25 20:30:00|3966.63|3965.13|3969.93|3968.43|3975.43|3973.93|3966.63|3965.13|1516
1645821300000|2022-02-25 20:35:00|3969.43|3967.93|3972.93|3971.43|3972.93|3971.43|3967.93|3966.43|1010
1645821600000|2022-02-25 20:40:00|3972.63|3971.13|3980.93|3979.43|3983.43|3981.93|3972.43|3970.93|3477
1645821900000|2022-02-25 20:45:00|3981.43|3979.93|3984.63|3983.13|3987.93|3986.43|3981.43|3979.93|6714
1645822200000|2022-02-25 20:50:00|3987.43|3985.93|3992.93|3991.43|3994.43|3992.93|3984.63|3983.13|7104
1645822500000|2022-02-25 20:55:00|3992.63|3991.13|3996.63|3995.13|3998.93|3997.43|3990.93|3989.43|8792
1645822800000|2022-02-25 21:00:00|3996.93|3995.43|3994.88|3991.88|3999.78|3996.78|3994.58|3991.58|33206
1645823100000|2022-02-25 21:05:00|3994.58|3991.58|3997.38|3994.38|3998.48|3995.48|3994.38|3991.38|0
1645823400000|2022-02-25 21:10:00|3997.08|3994.08|3995.48|3992.48|3999.28|3996.28|3995.48|3992.48|0
1645823700000|2022-02-25 21:15:00|3995.18|3992.18|3995.68|3992.68|3996.28|3993.28|3994.08|3991.08|0
1645824000000|2022-02-25 21:20:00|3995.98|3992.98|3997.38|3994.38|3997.38|3994.38|3995.18|3992.18|0
1645824300000|2022-02-25 21:25:00|3997.18|3994.18|3999.58|3996.58|3999.98|3996.98|3997.08|3994.08|0
1645824600000|2022-02-25 21:30:00|3999.68|3996.68|3998.18|3995.18|4000.88|3997.88|3997.88|3994.88|0
1645824900000|2022-02-25 21:35:00|3998.08|3995.08|3996.78|3993.78|3998.48|3995.48|3996.58|3993.58|0
1645825200000|2022-02-25 21:40:00|3996.58|3993.58|3996.58|3993.58|3997.08|3994.08|3996.28|3993.28|0
1645825500000|2022-02-25 21:45:00|3996.78|3993.78|3996.78|3993.78|3997.38|3994.38|3996.58|3993.58|0
1645825800000|2022-02-25 21:50:00|3997.08|3994.08|3999.58|3996.58|4000.08|3997.08|3996.78|3993.78|0
1645826100000|2022-02-25 21:55:00|3999.38|3996.38|3996.88|3993.88|3999.78|3996.78|3996.08|3993.08|0
1646002800000|2022-02-27 23:00:00|3877.33|3872.83|3891.93|3887.43|3895.73|3891.23|3860.53|3856.03|0
1646003100000|2022-02-27 23:05:00|3892.03|3887.53|3874.43|3869.93|3892.33|3887.83|3872.23|3867.73|0
1646003400000|2022-02-27 23:10:00|3873.73|3869.23|3886.53|3882.03|3887.23|3882.73|3872.93|3868.43|0
1646003700000|2022-02-27 23:15:00|3886.43|3881.93|3883.73|3879.23|3893.73|3889.23|3876.03|3871.53|0
1646004000000|2022-02-27 23:20:00|3883.43|3878.93|3890.03|3885.53|3894.23|3889.73|3881.53|3877.03|0
1646004300000|2022-02-27 23:25:00|3889.73|3885.23|3891.13|3886.63|3893.43|3888.93|3884.63|3880.13|0
1646004600000|2022-02-27 23:30:00|3891.33|3886.83|3909.08|3906.08|3914.08|3911.08|3889.13|3884.63|0
1646004900000|2022-02-27 23:35:00|3909.38|3906.38|3898.38|3895.38|3909.58|3906.58|3897.88|3894.88|0
1646005200000|2022-02-27 23:40:00|3898.68|3895.68|3896.88|3893.88|3902.68|3899.68|3895.28|3892.28|0
1646005500000|2022-02-27 23:45:00|3896.38|3893.38|3899.48|3896.48|3901.28|3898.28|3892.98|3889.98|0
1646005800000|2022-02-27 23:50:00|3899.68|3896.68|3897.48|3894.48|3904.58|3901.58|3896.58|3893.58|0
1646006100000|2022-02-27 23:55:00|3897.88|3894.88|3891.68|3888.68|3898.58|3895.58|3891.28|3888.28|0
1646006400000|2022-02-28 00:00:00|3891.88|3888.88|3885.68|3882.68|3894.58|3891.58|3882.98|3879.98|0
1646006700000|2022-02-28 00:05:00|3885.78|3882.78|3890.58|3887.58|3891.18|3888.18|3882.98|3879.98|0
1646007000000|2022-02-28 00:10:00|3890.78|3887.78|3889.78|3886.78|3891.18|3888.18|3885.38|3882.38|0
1646007300000|2022-02-28 00:15:00|3889.48|3886.48|3853.38|3851.38|3890.38|3887.38|3836.18|3834.18|7116
1646007600000|2022-02-28 00:20:00|3853.68|3851.68|3849.88|3847.88|3853.68|3851.68|3846.38|3844.38|2104
1646007900000|2022-02-28 00:25:00|3849.68|3847.68|3845.38|3843.38|3851.38|3849.38|3840.88|3838.88|1061
1646008200000|2022-02-28 00:30:00|3845.18|3843.18|3846.88|3844.88|3853.68|3851.68|3844.88|3842.88|1130
1646008500000|2022-02-28 00:35:00|3847.18|3845.18|3844.18|3842.18|3849.18|3847.18|3842.38|3840.38|1509
1646008800000|2022-02-28 00:40:00|3844.68|3842.68|3844.88|3842.88|3846.18|3844.18|3837.38|3835.38|1056
1646009100000|2022-02-28 00:45:00|3845.18|3843.18|3857.88|3855.88|3857.88|3855.88|3843.88|3841.88|1101
1646009400000|2022-02-28 00:50:00|3857.38|3855.38|3853.38|3851.38|3858.18|3856.18|3851.18|3849.18|656
1646009700000|2022-02-28 00:55:00|3853.68|3851.68|3847.88|3845.88|3853.68|3851.68|3844.88|3842.88|915
1646010000000|2022-02-28 01:00:00|3847.68|3845.68|3849.38|3847.38|3852.38|3850.38|3845.88|3843.88|1128
1646010300000|2022-02-28 01:05:00|3849.68|3847.68|3862.18|3860.18|3863.18|3861.18|3849.68|3847.68|1001
1646010600000|2022-02-28 01:10:00|3862.38|3860.38|3858.38|3856.38|3868.88|3866.88|3856.68|3854.68|1404
1646010900000|2022-02-28 01:15:00|3858.68|3856.68|3859.18|3857.18|3865.38|3863.38|3856.18|3854.18|1855
1646011200000|2022-02-28 01:20:00|3858.88|3856.88|3857.88|3855.88|3860.88|3858.88|3855.68|3853.68|637
1646011500000|2022-02-28 01:25:00|3858.18|3856.18|3859.68|3857.68|3860.18|3858.18|3855.38|3853.38|498
1646011800000|2022-02-28 01:30:00|3860.38|3858.38|3857.38|3855.38|3860.88|3858.88|3856.18|3854.18|438
1646012100000|2022-02-28 01:35:00|3857.68|3855.68|3851.18|3849.18|3863.18|3861.18|3848.88|3846.88|727
1646012400000|2022-02-28 01:40:00|3850.68|3848.68|3853.88|3851.88|3855.88|3853.88|3847.18|3845.18|374
1646012700000|2022-02-28 01:45:00|3853.68|3851.68|3853.88|3851.88|3856.18|3854.18|3845.68|3843.68|530
1646013000000|2022-02-28 01:50:00|3854.18|3852.18|3839.88|3837.88|3856.38|3854.38|3836.88|3834.88|1301
1646013300000|2022-02-28 01:55:00|3837.88|3835.88|3815.68|3813.68|3839.88|3837.88|3815.18|3813.18|2155
1646013600000|2022-02-28 02:00:00|3816.18|3814.18|3820.38|3818.38|3822.38|3820.38|3815.88|3813.88|762
1646013900000|2022-02-28 02:05:00|3820.18|3818.18|3831.38|3829.38|3832.88|3830.88|3820.18|3818.18|577
1646014200000|2022-02-28 02:10:00|3831.88|3829.88|3826.88|3824.88|3833.18|3831.18|3822.68|3820.68|463
1646014500000|2022-02-28 02:15:00|3827.18|3825.18|3824.18|3822.18|3827.88|3825.88|3820.38|3818.38|504
1646014800000|2022-02-28 02:20:00|3822.88|3820.88|3821.68|3819.68|3823.68|3821.68|3818.18|3816.18|780
1646015100000|2022-02-28 02:25:00|3819.68|3817.68|3817.18|3815.18|3819.68|3817.68|3815.18|3813.18|697
1646015400000|2022-02-28 02:30:00|3817.68|3815.68|3814.68|3812.68|3817.68|3815.68|3812.88|3810.88|866
1646015700000|2022-02-28 02:35:00|3814.18|3812.18|3818.18|3816.18|3820.68|3818.68|3813.18|3811.18|309
1646016000000|2022-02-28 02:40:00|3818.38|3816.38|3807.38|3805.38|3818.38|3816.38|3807.18|3805.18|689
1646016300000|2022-02-28 02:45:00|3807.88|3805.88|3792.38|3790.38|3808.38|3806.38|3786.88|3784.88|2085
1646016600000|2022-02-28 02:50:00|3791.88|3789.88|3795.38|3793.38|3797.88|3795.88|3790.88|3788.88|568
1646016900000|2022-02-28 02:55:00|3793.88|3791.88|3800.18|3798.18|3800.88|3798.88|3789.18|3787.18|496
1646017200000|2022-02-28 03:00:00|3800.38|3798.38|3805.68|3803.68|3805.88|3803.88|3800.38|3798.38|264
1646017500000|2022-02-28 03:05:00|3805.88|3803.88|3801.18|3799.18|3806.38|3804.38|3797.88|3795.88|396
1646017800000|2022-02-28 03:10:00|3801.68|3799.68|3797.38|3795.38|3804.38|3802.38|3797.38|3795.38|218
1646018100000|2022-02-28 03:15:00|3797.18|3795.18|3801.38|3799.38|3802.88|3800.88|3797.18|3795.18|445
1646018400000|2022-02-28 03:20:00|3801.18|3799.18|3805.88|3803.88|3807.18|3805.18|3800.68|3798.68|306
1646018700000|2022-02-28 03:25:00|3806.18|3804.18|3802.88|3800.88|3807.88|3805.88|3802.38|3800.38|379
1646019000000|2022-02-28 03:30:00|3803.18|3801.18|3807.18|3805.18|3810.18|3808.18|3801.38|3799.38|195
1646019300000|2022-02-28 03:35:00|3807.38|3805.38|3811.18|3809.18|3812.38|3810.38|3806.38|3804.38|296
1646019600000|2022-02-28 03:40:00|3810.88|3808.88|3814.68|3812.68|3816.88|3814.88|3808.68|3806.68|436
1646019900000|2022-02-28 03:45:00|3814.18|3812.18|3813.88|3811.88|3814.38|3812.38|3809.18|3807.18|266
1646020200000|2022-02-28 03:50:00|3813.68|3811.68|3812.38|3810.38|3814.18|3812.18|3812.18|3810.18|202
1646020500000|2022-02-28 03:55:00|3812.18|3810.18|3807.38|3805.38|3812.68|3810.68|3804.18|3802.18|513
1646020800000|2022-02-28 04:00:00|3807.88|3805.88|3814.18|3812.18|3814.18|3812.18|3807.38|3805.38|291
1646021100000|2022-02-28 04:05:00|3813.68|3811.68|3829.38|3827.38|3830.88|3828.88|3812.88|3810.88|749
1646021400000|2022-02-28 04:10:00|3830.88|3828.88|3824.68|3822.68|3832.18|3830.18|3824.68|3822.68|407
1646021700000|2022-02-28 04:15:00|3824.88|3822.88|3823.38|3821.38|3826.18|3824.18|3821.88|3819.88|152
1646022000000|2022-02-28 04:20:00|3823.18|3821.18|3823.88|3821.88|3825.68|3823.68|3820.38|3818.38|209
1646022300000|2022-02-28 04:25:00|3823.18|3821.18|3824.68|3822.68|3826.88|3824.88|3820.88|3818.88|163
1646022600000|2022-02-28 04:30:00|3824.38|3822.38|3827.68|3825.68|3827.68|3825.68|3821.18|3819.18|198
1646022900000|2022-02-28 04:35:00|3828.68|3826.68|3826.88|3824.88|3828.88|3826.88|3826.18|3824.18|210
1646023200000|2022-02-28 04:40:00|3827.18|3825.18|3824.88|3822.88|3827.18|3825.18|3823.88|3821.88|192
1646023500000|2022-02-28 04:45:00|3824.68|3822.68|3823.88|3821.88|3824.88|3822.88|3818.88|3816.88|264
1646023800000|2022-02-28 04:50:00|3824.18|3822.18|3822.38|3820.38|3824.38|3822.38|3822.18|3820.18|137
1646024100000|2022-02-28 04:55:00|3822.68|3820.68|3822.88|3820.88|3824.18|3822.18|3817.88|3815.88|162
1646024400000|2022-02-28 05:00:00|3821.88|3819.88|3820.38|3818.38|3825.88|3823.88|3820.38|3818.38|261
1646024700000|2022-02-28 05:05:00|3820.68|3818.68|3820.38|3818.38|3821.68|3819.68|3817.18|3815.18|324
1646025000000|2022-02-28 05:10:00|3820.18|3818.18|3826.68|3824.68|3826.68|3824.68|3819.88|3817.88|117
1646025300000|2022-02-28 05:15:00|3827.38|3825.38|3830.38|3828.38|3833.68|3831.68|3827.38|3825.38|456
1646025600000|2022-02-28 05:20:00|3830.68|3828.68|3833.88|3831.88|3835.68|3833.68|3829.88|3827.88|426
1646025900000|2022-02-28 05:25:00|3833.38|3831.38|3839.18|3837.18|3839.18|3837.18|3832.38|3830.38|438
1646026200000|2022-02-28 05:30:00|3838.88|3836.88|3837.88|3835.88|3844.68|3842.68|3835.68|3833.68|515
1646026500000|2022-02-28 05:35:00|3837.68|3835.68|3836.38|3834.38|3840.88|3838.88|3836.18|3834.18|898
1646026800000|2022-02-28 05:40:00|3836.18|3834.18|3837.38|3835.38|3838.88|3836.88|3835.68|3833.68|318
1646027100000|2022-02-28 05:45:00|3837.68|3835.68|3830.18|3828.18|3837.68|3835.68|3829.38|3827.38|833
1646027400000|2022-02-28 05:50:00|3829.88|3827.88|3835.18|3833.18|3836.38|3834.38|3828.38|3826.38|791
1646027700000|2022-02-28 05:55:00|3833.68|3831.68|3829.18|3827.18|3834.88|3832.88|3828.68|3826.68|825
1646028000000|2022-02-28 06:00:00|3829.88|3827.88|3839.88|3837.88|3841.88|3839.88|3828.68|3826.68|1118
1646028300000|2022-02-28 06:05:00|3838.88|3836.88|3840.38|3838.38|3841.38|3839.38|3835.88|3833.88|639
1646028600000|2022-02-28 06:10:00|3840.18|3838.18|3841.18|3839.18|3841.68|3839.68|3840.18|3838.18|334
1646028900000|2022-02-28 06:15:00|3840.68|3838.68|3832.88|3830.88|3841.18|3839.18|3832.88|3830.88|735
1646029200000|2022-02-28 06:20:00|3833.18|3831.18|3830.68|3828.68|3835.68|3833.68|3828.68|3826.68|617
1646029500000|2022-02-28 06:25:00|3830.38|3828.38|3836.18|3834.18|3840.38|3838.38|3830.38|3828.38|489
1646029800000|2022-02-28 06:30:00|3837.18|3835.18|3828.88|3826.88|3837.38|3835.38|3823.38|3821.38|1253
1646030100000|2022-02-28 06:35:00|3829.18|3827.18|3839.38|3837.38|3840.18|3838.18|3828.88|3826.88|666
1646030400000|2022-02-28 06:40:00|3839.68|3837.68|3839.18|3837.18|3841.88|3839.88|3832.38|3830.38|1109
1646030700000|2022-02-28 06:45:00|3838.68|3836.68|3837.88|3835.88|3839.38|3837.38|3832.38|3830.38|938
1646031000000|2022-02-28 06:50:00|3837.68|3835.68|3833.38|3831.38|3838.38|3836.38|3828.38|3826.38|1597
1646031300000|2022-02-28 06:55:00|3832.88|3830.88|3828.38|3826.38|3836.88|3834.88|3826.18|3824.18|1815
1646031600000|2022-02-28 07:00:00|3828.13|3826.63|3858.63|3857.13|3859.43|3857.93|3825.93|3824.43|9023
1646031900000|2022-02-28 07:05:00|3857.63|3856.13|3851.13|3849.63|3862.93|3861.43|3849.93|3848.43|6156
1646032200000|2022-02-28 07:10:00|3850.63|3849.13|3848.93|3847.43|3851.13|3849.63|3829.13|3827.63|7567
1646032500000|2022-02-28 07:15:00|3848.63|3847.13|3847.13|3845.63|3852.93|3851.43|3842.13|3840.63|4298
1646032800000|2022-02-28 07:20:00|3846.93|3845.43|3852.93|3851.43|3858.13|3856.63|3842.93|3841.43|4558
1646033100000|2022-02-28 07:25:00|3853.13|3851.63|3845.43|3843.93|3861.63|3860.13|3840.13|3838.63|6246
1646033400000|2022-02-28 07:30:00|3845.13|3843.63|3860.63|3859.13|3861.13|3859.63|3839.93|3838.43|7349
1646033700000|2022-02-28 07:35:00|3860.43|3858.93|3861.13|3859.63|3870.43|3868.93|3851.13|3849.63|6460
1646034000000|2022-02-28 07:40:00|3861.43|3859.93|3872.63|3871.13|3872.63|3871.13|3860.13|3858.63|3386
1646034300000|2022-02-28 07:45:00|3872.43|3870.93|3865.93|3864.43|3883.63|3882.13|3865.13|3863.63|8647
1646034600000|2022-02-28 07:50:00|3865.63|3864.13|3858.93|3857.43|3872.13|3870.63|3856.43|3854.93|4615
1646034900000|2022-02-28 07:55:00|3859.13|3857.63|3865.63|3864.13|3872.63|3871.13|3855.63|3854.13|7169
1646035200000|2022-02-28 08:00:00|3862.43|3860.93|3885.93|3884.43|3886.13|3884.63|3849.43|3847.93|31624
1646035500000|2022-02-28 08:05:00|3885.63|3884.13|3874.13|3872.63|3887.13|3885.63|3873.93|3872.43|16695
1646035800000|2022-02-28 08:10:00|3874.43|3872.93|3877.43|3875.93|3889.43|3887.93|3868.13|3866.63|17017
1646036100000|2022-02-28 08:15:00|3877.13|3875.63|3877.93|3876.43|3885.93|3884.43|3875.43|3873.93|9053
1646036400000|2022-02-28 08:20:00|3877.43|3875.93|3871.63|3870.13|3883.43|3881.93|3870.93|3869.43|10376
1646036700000|2022-02-28 08:25:00|3871.43|3869.93|3872.63|3871.13|3878.93|3877.43|3870.43|3868.93|9961
1646037000000|2022-02-28 08:30:00|3872.93|3871.43|3860.43|3858.93|3873.43|3871.93|3859.43|3857.93|15239
1646037300000|2022-02-28 08:35:00|3860.93|3859.43|3844.43|3842.93|3864.93|3863.43|3844.43|3842.93|15532
1646037600000|2022-02-28 08:40:00|3845.28|3843.78|3852.78|3851.28|3852.78|3851.28|3844.78|3843.28|14452
1646037900000|2022-02-28 08:45:00|3853.28|3851.78|3854.78|3853.28|3859.28|3857.78|3846.28|3844.78|12040
1646038200000|2022-02-28 08:50:00|3852.48|3850.98|3848.78|3847.28|3856.28|3854.78|3846.78|3845.28|10012
1646038500000|2022-02-28 08:55:00|3848.28|3846.78|3845.28|3843.78|3850.78|3849.28|3842.28|3840.78|9465
1646038800000|2022-02-28 09:00:00|3844.78|3843.28|3848.28|3846.78|3849.28|3847.78|3841.78|3840.28|8124
1646039100000|2022-02-28 09:05:00|3848.48|3846.98|3862.28|3860.78|3864.78|3863.28|3848.28|3846.78|11522
1646039400000|2022-02-28 09:10:00|3861.98|3860.48|3857.78|3856.28|3863.78|3862.28|3853.48|3851.98|8162
1646039700000|2022-02-28 09:15:00|3858.28|3856.78|3848.28|3846.78|3858.28|3856.78|3846.78|3845.28|8215
1646040000000|2022-02-28 09:20:00|3848.48|3846.98|3849.28|3847.78|3853.28|3851.78|3846.28|3844.78|6178
1646040300000|2022-02-28 09:25:00|3849.78|3848.28|3846.78|3845.28|3851.28|3849.78|3846.28|3844.78|4228
1646040600000|2022-02-28 09:30:00|3846.98|3845.48|3846.28|3844.78|3848.78|3847.28|3841.28|3839.78|10937
1646040900000|2022-02-28 09:35:00|3846.78|3845.28|3847.78|3846.28|3848.28|3846.78|3840.48|3838.98|8002
1646041200000|2022-02-28 09:40:00|3847.28|3845.78|3858.28|3856.78|3859.28|3857.78|3845.28|3843.78|6957
1646041500000|2022-02-28 09:45:00|3857.78|3856.28|3854.28|3852.78|3860.28|3858.78|3854.28|3852.78|6509
1646041800000|2022-02-28 09:50:00|3854.48|3852.98|3858.98|3857.48|3860.28|3858.78|3852.28|3850.78|11405
1646042100000|2022-02-28 09:55:00|3858.78|3857.28|3856.78|3855.28|3861.78|3860.28|3854.98|3853.48|11517
1646042400000|2022-02-28 10:00:00|3856.28|3854.78|3854.98|3853.48|3859.28|3857.78|3854.28|3852.78|6961
1646042700000|2022-02-28 10:05:00|3855.28|3853.78|3852.28|3850.78|3856.28|3854.78|3851.78|3850.28|13945
1646043000000|2022-02-28 10:10:00|3851.78|3850.28|3850.28|3848.78|3852.28|3850.78|3846.78|3845.28|5241
1646043300000|2022-02-28 10:15:00|3850.48|3848.98|3845.98|3844.48|3852.78|3851.28|3845.28|3843.78|4553
1646043600000|2022-02-28 10:20:00|3845.78|3844.28|3841.28|3839.78|3846.48|3844.98|3839.78|3838.28|5653
1646043900000|2022-02-28 10:25:00|3840.78|3839.28|3836.78|3835.28|3841.78|3840.28|3836.28|3834.78|6818
1646044200000|2022-02-28 10:30:00|3836.28|3834.78|3837.98|3836.48|3839.78|3838.28|3825.48|3823.98|16176
1646044500000|2022-02-28 10:35:00|3837.78|3836.28|3839.48|3837.98|3840.78|3839.28|3834.98|3833.48|6082
1646044800000|2022-02-28 10:40:00|3839.28|3837.78|3842.78|3841.28|3842.78|3841.28|3834.28|3832.78|8737
1646045100000|2022-02-28 10:45:00|3842.28|3840.78|3853.78|3852.28|3854.78|3853.28|3842.28|3840.78|5811
1646045400000|2022-02-28 10:50:00|3854.28|3852.78|3854.78|3853.28|3859.28|3857.78|3852.78|3851.28|9528
1646045700000|2022-02-28 10:55:00|3855.28|3853.78|3858.78|3857.28|3859.78|3858.28|3853.28|3851.78|9536
1646046000000|2022-02-28 11:00:00|3858.28|3856.78|3859.98|3858.48|3864.78|3863.28|3856.98|3855.48|8540
1646046300000|2022-02-28 11:05:00|3860.28|3858.78|3854.78|3853.28|3861.48|3859.98|3854.78|3853.28|4485
1646046600000|2022-02-28 11:10:00|3854.28|3852.78|3858.28|3856.78|3862.28|3860.78|3851.98|3850.48|4562
1646046900000|2022-02-28 11:15:00|3858.48|3856.98|3850.78|3849.28|3859.78|3858.28|3850.78|3849.28|4830
1646047200000|2022-02-28 11:20:00|3851.28|3849.78|3853.28|3851.78|3854.28|3852.78|3849.78|3848.28|4028
1646047500000|2022-02-28 11:25:00|3852.78|3851.28|3846.98|3845.48|3855.28|3853.78|3846.28|3844.78|12177
1646047800000|2022-02-28 11:30:00|3846.78|3845.28|3851.28|3849.78|3851.78|3850.28|3845.78|3844.28|9568
1646048100000|2022-02-28 11:35:00|3850.78|3849.28|3855.78|3854.28|3856.98|3855.48|3849.78|3848.28|5878
1646048400000|2022-02-28 11:40:00|3855.28|3853.78|3852.28|3850.78|3855.28|3853.78|3849.78|3848.28|3868
1646048700000|2022-02-28 11:45:00|3851.78|3850.28|3850.78|3849.28|3853.28|3851.78|3849.28|3847.78|2175
1646049000000|2022-02-28 11:50:00|3851.78|3850.28|3848.28|3846.78|3853.78|3852.28|3845.78|3844.28|2899
1646049300000|2022-02-28 11:55:00|3847.78|3846.28|3846.28|3844.78|3853.28|3851.78|3845.78|3844.28|4794
1646049600000|2022-02-28 12:00:00|3846.78|3845.28|3852.78|3851.28|3853.28|3851.78|3846.28|3844.78|2988
1646049900000|2022-02-28 12:05:00|3852.98|3851.48|3857.28|3855.78|3858.28|3856.78|3852.28|3850.78|3363
1646050200000|2022-02-28 12:10:00|3857.78|3856.28|3861.48|3859.98|3863.48|3861.98|3856.28|3854.78|4999
1646050500000|2022-02-28 12:15:00|3861.78|3860.28|3863.78|3862.28|3864.78|3863.28|3860.78|3859.28|3483
1646050800000|2022-02-28 12:20:00|3863.98|3862.48|3870.28|3868.78|3871.78|3870.28|3863.28|3861.78|5054
1646051100000|2022-02-28 12:25:00|3869.48|3867.98|3871.78|3870.28|3872.78|3871.28|3866.48|3864.98|6325
1646051400000|2022-02-28 12:30:00|3871.48|3869.98|3874.28|3872.78|3874.28|3872.78|3870.78|3869.28|3498
1646051700000|2022-02-28 12:35:00|3873.98|3872.48|3873.28|3871.78|3874.78|3873.28|3871.28|3869.78|2231
1646052000000|2022-02-28 12:40:00|3872.99|3871.49|3874.49|3872.99|3878.49|3876.99|3870.99|3869.49|12651
1646052300000|2022-02-28 12:45:00|3874.99|3873.49|3881.99|3880.49|3882.69|3881.19|3874.49|3872.99|5124
1646052600000|2022-02-28 12:50:00|3881.49|3879.99|3886.69|3885.19|3886.69|3885.19|3879.49|3877.99|3738
1646052900000|2022-02-28 12:55:00|3886.99|3885.49|3873.49|3871.99|3886.99|3885.49|3869.49|3867.99|6725
1646053200000|2022-02-28 13:00:00|3872.69|3871.19|3871.69|3870.19|3874.99|3873.49|3865.49|3863.99|9401
1646053500000|2022-02-28 13:05:00|3871.49|3869.99|3871.19|3869.69|3875.49|3873.99|3868.99|3867.49|4055
1646053800000|2022-02-28 13:10:00|3871.49|3869.99|3866.99|3865.49|3875.49|3873.99|3866.99|3865.49|4551
1646054100000|2022-02-28 13:15:00|3867.49|3865.99|3870.99|3869.49|3872.69|3871.19|3866.19|3864.69|5529
1646054400000|2022-02-28 13:20:00|3871.49|3869.99|3869.19|3867.69|3873.69|3872.19|3867.49|3865.99|3395
1646054700000|2022-02-28 13:25:00|3869.49|3867.99|3870.99|3869.49|3871.99|3870.49|3866.99|3865.49|3402
1646055000000|2022-02-28 13:30:00|3870.49|3868.99|3857.49|3855.99|3875.49|3873.99|3856.99|3855.49|5700
1646055300000|2022-02-28 13:35:00|3857.69|3856.19|3849.69|3848.19|3858.49|3856.99|3849.69|3848.19|8312
1646055600000|2022-02-28 13:40:00|3849.49|3847.99|3847.99|3846.49|3852.49|3850.99|3842.99|3841.49|9765
1646055900000|2022-02-28 13:45:00|3849.19|3847.69|3851.19|3849.69|3852.99|3851.49|3846.49|3844.99|7918
1646056200000|2022-02-28 13:50:00|3851.49|3849.99|3851.49|3849.99|3858.99|3857.49|3850.99|3849.49|5699
1646056500000|2022-02-28 13:55:00|3852.49|3850.99|3851.99|3850.49|3855.49|3853.99|3849.99|3848.49|4375
1646056800000|2022-02-28 14:00:00|3851.49|3849.99|3857.99|3856.49|3858.99|3857.49|3850.49|3848.99|4760
1646057100000|2022-02-28 14:05:00|3857.49|3855.99|3860.49|3858.99|3860.99|3859.49|3855.99|3854.49|4392
1646057400000|2022-02-28 14:10:00|3860.99|3859.49|3862.49|3860.99|3864.99|3863.49|3858.99|3857.49|7394
1646057700000|2022-02-28 14:15:00|3862.99|3861.49|3863.49|3861.99|3870.69|3869.19|3862.49|3860.99|4519
1646058000000|2022-02-28 14:20:00|3863.99|3862.49|3859.99|3858.49|3865.49|3863.99|3859.49|3857.99|4826
1646058300000|2022-02-28 14:25:00|3859.49|3857.99|3858.49|3856.99|3862.49|3860.99|3856.99|3855.49|8377
1646058600000|2022-02-28 14:30:00|3857.49|3855.99|3859.99|3858.49|3871.69|3870.19|3857.49|3855.99|9740
1646058900000|2022-02-28 14:35:00|3860.49|3858.99|3863.19|3861.69|3867.99|3866.49|3858.49|3856.99|7862
1646059200000|2022-02-28 14:40:00|3863.49|3861.99|3861.49|3859.99|3865.99|3864.49|3854.49|3852.99|8567
1646059500000|2022-02-28 14:45:00|3861.69|3860.19|3863.69|3862.19|3868.99|3867.49|3858.99|3857.49|11054
1646059800000|2022-02-28 14:50:00|3863.99|3862.49|3869.69|3868.19|3872.99|3871.49|3862.19|3860.69|5950
1646060100000|2022-02-28 14:55:00|3869.99|3868.49|3880.99|3879.49|3880.99|3879.49|3869.49|3867.99|10483
1646060400000|2022-02-28 15:00:00|3880.49|3878.99|3872.99|3871.49|3882.99|3881.49|3870.99|3869.49|12586
1646060700000|2022-02-28 15:05:00|3873.49|3871.99|3871.69|3870.19|3875.99|3874.49|3867.49|3865.99|13953
1646061000000|2022-02-28 15:10:00|3871.68|3870.18|3863.48|3861.98|3872.98|3871.48|3861.48|3859.98|8272
1646061300000|2022-02-28 15:15:00|3863.68|3862.18|3860.98|3859.48|3866.98|3865.48|3857.48|3855.98|7626
1646061600000|2022-02-28 15:20:00|3861.48|3859.98|3877.68|3876.18|3879.48|3877.98|3860.98|3859.48|12058
1646061900000|2022-02-28 15:25:00|3877.48|3875.98|3878.48|3876.98|3883.18|3881.68|3872.98|3871.48|10348
1646062200000|2022-02-28 15:30:00|3877.98|3876.48|3894.18|3892.68|3897.18|3895.68|3877.98|3876.48|15378
1646062500000|2022-02-28 15:35:00|3894.48|3892.98|3905.48|3903.98|3911.98|3910.48|3894.18|3892.68|20840
1646062800000|2022-02-28 15:40:00|3906.18|3904.68|3910.98|3909.48|3911.98|3910.48|3903.48|3901.98|12060
1646063100000|2022-02-28 15:45:00|3910.48|3908.98|3910.98|3909.48|3918.98|3917.48|3909.98|3908.48|14242
1646063400000|2022-02-28 15:50:00|3911.18|3909.68|3911.98|3910.48|3914.98|3913.48|3906.48|3904.98|13761
1646063700000|2022-02-28 15:55:00|3912.48|3910.98|3916.98|3915.48|3920.98|3919.48|3912.48|3910.98|9302
1646064000000|2022-02-28 16:00:00|3917.18|3915.68|3918.68|3917.18|3920.48|3918.98|3913.98|3912.48|10438
1646064300000|2022-02-28 16:05:00|3918.48|3916.98|3914.48|3912.98|3920.48|3918.98|3913.98|3912.48|9618
1646064600000|2022-02-28 16:10:00|3913.98|3912.48|3911.48|3909.98|3916.98|3915.48|3908.48|3906.98|12788
1646064900000|2022-02-28 16:15:00|3911.18|3909.68|3924.18|3922.68|3926.98|3925.48|3911.18|3909.68|23095
1646065200000|2022-02-28 16:20:00|3923.98|3922.48|3925.98|3924.48|3928.98|3927.48|3923.68|3922.18|15051
1646065500000|2022-02-28 16:25:00|3925.48|3923.98|3925.98|3924.48|3939.68|3938.18|3924.98|3923.48|60050
1646065800000|2022-02-28 16:30:00|3924.98|3923.48|3914.68|3913.18|3935.48|3933.98|3913.68|3912.18|82779
1646066100000|2022-02-28 16:35:00|3909.18|3907.68|3914.48|3912.98|3925.98|3924.48|3909.18|3907.68|53665
1646066400000|2022-02-28 16:40:00|3914.98|3913.48|3914.98|3913.48|3916.68|3915.18|3905.98|3904.48|15052
1646066700000|2022-02-28 16:45:00|3915.48|3913.98|3906.48|3904.98|3917.48|3915.98|3905.98|3904.48|27646
1646067000000|2022-02-28 16:50:00|3906.98|3905.48|3913.98|3912.48|3914.48|3912.98|3905.48|3903.98|12980
1646067300000|2022-02-28 16:55:00|3914.48|3912.98|3911.48|3909.98|3916.98|3915.48|3909.98|3908.48|6921
1646067600000|2022-02-28 17:00:00|3910.98|3909.48|3915.18|3913.68|3919.48|3917.98|3910.48|3908.98|3468
1646067900000|2022-02-28 17:05:00|3915.48|3913.98|3895.48|3893.98|3916.48|3914.98|3895.48|3893.98|6418
1646068200000|2022-02-28 17:10:00|3895.98|3894.48|3882.98|3881.48|3896.48|3894.98|3880.98|3879.48|7244
1646068500000|2022-02-28 17:15:00|3883.48|3881.98|3883.48|3881.98|3884.98|3883.48|3875.98|3874.48|8156
1646068800000|2022-02-28 17:20:00|3884.48|3882.98|3880.98|3879.48|3888.48|3886.98|3879.48|3877.98|3128
1646069100000|2022-02-28 17:25:00|3880.68|3879.18|3888.98|3887.48|3888.98|3887.48|3880.48|3878.98|3292
1646069400000|2022-02-28 17:30:00|3888.48|3886.98|3884.48|3882.98|3890.98|3889.48|3882.98|3881.48|2994
1646069700000|2022-02-28 17:35:00|3884.18|3882.68|3882.18|3880.68|3887.18|3885.68|3881.98|3880.48|1376
1646070000000|2022-02-28 17:40:00|3882.48|3880.98|3874.48|3872.98|3883.68|3882.18|3874.48|3872.98|3521
1646070300000|2022-02-28 17:45:00|3874.18|3872.68|3873.48|3871.98|3875.48|3873.98|3869.48|3867.98|2807
1646070600000|2022-02-28 17:50:00|3872.98|3871.48|3866.98|3865.48|3874.48|3872.98|3866.48|3864.98|2888
1646070900000|2022-02-28 17:55:00|3866.68|3865.18|3868.98|3867.48|3868.98|3867.48|3864.48|3862.98|3486
1646071200000|2022-02-28 18:00:00|3869.48|3867.98|3873.98|3872.48|3874.98|3873.48|3868.48|3866.98|1827
1646071500000|2022-02-28 18:05:00|3874.48|3872.98|3880.48|3878.98|3880.98|3879.48|3872.98|3871.48|1335
1646071800000|2022-02-28 18:10:00|3879.98|3878.48|3881.98|3880.48|3883.98|3882.48|3877.98|3876.48|1010
1646072100000|2022-02-28 18:15:00|3882.48|3880.98|3870.98|3869.48|3883.48|3881.98|3870.98|3869.48|1770
1646072400000|2022-02-28 18:20:00|3870.48|3868.98|3867.48|3865.98|3872.98|3871.48|3865.48|3863.98|2309
1646072700000|2022-02-28 18:25:00|3867.98|3866.48|3874.48|3872.98|3876.48|3874.98|3867.98|3866.48|2119
1646073000000|2022-02-28 18:30:00|3873.98|3872.48|3872.48|3870.98|3876.48|3874.98|3869.98|3868.48|1020
1646073300000|2022-02-28 18:35:00|3871.98|3870.48|3876.18|3874.68|3877.48|3875.98|3870.48|3868.98|857
1646073600000|2022-02-28 18:40:00|3875.98|3874.48|3875.48|3873.98|3880.18|3878.68|3873.48|3871.98|881
1646073900000|2022-02-28 18:45:00|3874.98|3873.48|3877.48|3875.98|3877.98|3876.48|3872.48|3870.98|1175
1646074200000|2022-02-28 18:50:00|3877.18|3875.68|3881.48|3879.98|3883.48|3881.98|3877.18|3875.68|2096
1646074500000|2022-02-28 18:55:00|3881.18|3879.68|3878.98|3877.48|3882.48|3880.98|3877.98|3876.48|1478
1646074800000|2022-02-28 19:00:00|3878.68|3877.18|3861.18|3859.68|3878.68|3877.18|3860.48|3858.98|2395
1646075100000|2022-02-28 19:05:00|3861.48|3859.98|3851.48|3849.98|3863.18|3861.68|3848.48|3846.98|3355
1646075400000|2022-02-28 19:10:00|3851.18|3849.68|3849.48|3847.98|3851.98|3850.48|3847.48|3845.98|2911
1646075700000|2022-02-28 19:15:00|3848.98|3847.48|3855.98|3854.48|3856.98|3855.48|3848.68|3847.18|1972
1646076000000|2022-02-28 19:20:00|3855.68|3854.18|3847.98|3846.48|3856.48|3854.98|3847.18|3845.68|1407
1646076300000|2022-02-28 19:25:00|3848.18|3846.68|3850.48|3848.98|3853.48|3851.98|3847.98|3846.48|1167
1646076600000|2022-02-28 19:30:00|3850.98|3849.48|3851.48|3849.98|3854.98|3853.48|3848.18|3846.68|1130
1646076900000|2022-02-28 19:35:00|3851.68|3850.18|3851.98|3850.48|3857.98|3856.48|3850.98|3849.48|1209
1646077200000|2022-02-28 19:40:00|3851.18|3849.68|3862.48|3860.98|3863.98|3862.48|3851.18|3849.68|1309
1646077500000|2022-02-28 19:45:00|3863.18|3861.68|3860.48|3858.98|3863.18|3861.68|3858.98|3857.48|1122
1646077800000|2022-02-28 19:50:00|3859.98|3858.48|3862.48|3860.98|3863.48|3861.98|3859.48|3857.98|1069
1646078100000|2022-02-28 19:55:00|3861.68|3860.18|3862.68|3861.18|3868.18|3866.68|3861.48|3859.98|2352
1646078400000|2022-02-28 20:00:00|3862.98|3861.48|3861.98|3860.48|3864.98|3863.48|3860.98|3859.48|1203
1646078700000|2022-02-28 20:05:00|3861.48|3859.98|3863.18|3861.68|3864.68|3863.18|3855.98|3854.48|1148
1646079000000|2022-02-28 20:10:00|3862.98|3861.48|3859.48|3857.98|3863.98|3862.48|3857.48|3855.98|779
1646079300000|2022-02-28 20:15:00|3859.98|3858.48|3863.48|3861.98|3864.98|3863.48|3858.98|3857.48|995
1646079600000|2022-02-28 20:20:00|3862.98|3861.48|3867.48|3865.98|3870.98|3869.48|3862.98|3861.48|1552
1646079900000|2022-02-28 20:25:00|3866.98|3865.48|3863.98|3862.48|3869.98|3868.48|3863.98|3862.48|1607
1646080200000|2022-02-28 20:30:00|3863.48|3861.98|3853.98|3852.48|3863.98|3862.48|3853.48|3851.98|3105
1646080500000|2022-02-28 20:35:00|3852.98|3851.48|3851.48|3849.98|3853.48|3851.98|3848.48|3846.98|2344
1646080800000|2022-02-28 20:40:00|3851.98|3850.48|3864.98|3863.48|3865.98|3864.48|3851.98|3850.48|1892
1646081100000|2022-02-28 20:45:00|3864.68|3863.18|3874.48|3872.98|3875.48|3873.98|3864.48|3862.98|5575
1646081400000|2022-02-28 20:50:00|3875.98|3874.48|3874.98|3873.48|3882.18|3880.68|3872.98|3871.48|5105
1646081700000|2022-02-28 20:55:00|3875.98|3874.48|3877.98|3876.48|3881.48|3879.98|3864.98|3863.48|10256
1646082000000|2022-02-28 21:00:00|3883.43|3880.43|3883.13|3880.13|3885.03|3882.03|3879.43|3876.43|31603
1646082300000|2022-02-28 21:05:00|3883.83|3880.83|3879.43|3876.43|3885.23|3882.23|3877.53|3874.53|0
1646082600000|2022-02-28 21:10:00|3879.63|3876.63|3882.63|3879.63|3884.83|3881.83|3879.13|3876.13|0
1646082900000|2022-02-28 21:15:00|3882.83|3879.83|3884.73|3881.73|3885.53|3882.53|3881.83|3878.83|0
1646083200000|2022-02-28 21:20:00|3884.83|3881.83|3883.43|3880.43|3885.03|3882.03|3883.13|3880.13|0
1646083500000|2022-02-28 21:25:00|3883.63|3880.63|3883.63|3880.63|3884.43|3881.43|3882.33|3879.33|0
1646083800000|2022-02-28 21:30:00|3883.83|3880.83|3884.23|3881.23|3885.53|3882.53|3883.63|3880.63|0
1646084100000|2022-02-28 21:35:00|3883.93|3880.93|3885.53|3882.53|3885.53|3882.53|3883.93|3880.93|0
1646084400000|2022-02-28 21:40:00|3885.23|3882.23|3885.03|3882.03|3885.53|3882.53|3884.73|3881.73|0
1646084700000|2022-02-28 21:45:00|3884.83|3881.83|3884.73|3881.73|3885.23|3882.23|3884.73|3881.73|0
1646085000000|2022-02-28 21:50:00|3885.03|3882.03|3885.23|3882.23|3886.03|3883.03|3884.73|3881.73|0
1646085300000|2022-02-28 21:55:00|3885.03|3882.03|3884.83|3881.83|3885.13|3882.13|3884.73|3881.73|0
1646085600000|2022-02-28 22:00:00|3884.63|3881.63|3884.43|3881.43|3884.73|3881.73|3883.83|3880.83|0
1646085900000|2022-02-28 22:05:00|3883.83|3880.83|3883.83|3880.83|3884.43|3881.43|3883.63|3880.63|0
1646086200000|2022-02-28 22:10:00|3883.33|3880.33|3883.43|3880.43|3883.63|3880.63|3883.13|3880.13|0
1646086500000|2022-02-28 22:15:00|3883.53|3880.53|3883.73|3880.73|3883.93|3880.93|3883.53|3880.53|0
1646086800000|2022-02-28 22:20:00|3883.63|3880.63|3883.53|3880.53|3884.03|3881.03|3883.33|3880.33|0
1646087100000|2022-02-28 22:25:00|3883.33|3880.33|3883.53|3880.53|3883.63|3880.63|3883.13|3880.13|0
1646087400000|2022-02-28 22:30:00|3883.13|3880.13|3882.93|3879.93|3883.33|3880.33|3882.73|3879.73|0
1646087700000|2022-02-28 22:35:00|3883.03|3880.03|3882.83|3879.83|3883.23|3880.23|3882.63|3879.63|0
1646088000000|2022-02-28 22:40:00|3882.93|3879.93|3882.13|3879.13|3882.93|3879.93|3882.13|3879.13|0
1646088300000|2022-02-28 22:45:00|3882.33|3879.33|3882.83|3879.83|3882.83|3879.83|3882.23|3879.23|0
1646088600000|2022-02-28 22:50:00|3882.73|3879.73|3882.03|3879.03|3883.33|3880.33|3881.73|3878.73|0
1646088900000|2022-02-28 22:55:00|3882.13|3879.13|3882.33|3879.33|3882.33|3879.33|3882.03|3879.03|0
1646089200000|2022-02-28 23:00:00|3883.03|3880.03|3885.83|3882.83|3885.83|3882.83|3881.13|3878.13|0
1646089500000|2022-02-28 23:05:00|3885.93|3882.93|3885.23|3882.23|3887.13|3884.13|3885.13|3882.13|0
1646089800000|2022-02-28 23:10:00|3885.63|3882.63|3883.23|3880.23|3885.83|3882.83|3881.53|3878.53|0
1646090100000|2022-02-28 23:15:00|3883.43|3880.43|3883.93|3880.93|3887.13|3884.13|3883.03|3880.03|0
1646090400000|2022-02-28 23:20:00|3883.53|3880.53|3887.93|3884.93|3889.03|3886.03|3883.03|3880.03|0
1646090700000|2022-02-28 23:25:00|3888.03|3885.03|3886.63|3883.63|3888.73|3885.73|3885.53|3882.53|0
1646091000000|2022-02-28 23:30:00|3886.83|3883.83|3891.13|3888.13|3891.93|3888.93|3886.03|3883.03|0
1646091300000|2022-02-28 23:35:00|3891.23|3888.23|3892.83|3889.83|3894.53|3891.53|3891.13|3888.13|0
1646091600000|2022-02-28 23:40:00|3892.73|3889.73|3890.83|3887.83|3892.93|3889.93|3890.43|3887.43|0
1646091900000|2022-02-28 23:45:00|3890.73|3887.73|3891.23|3888.23|3892.33|3889.33|3889.63|3886.63|0
1646092200000|2022-02-28 23:50:00|3891.63|3888.63|3897.93|3894.93|3899.23|3896.23|3891.63|3888.63|0
1646092500000|2022-02-28 23:55:00|3898.03|3895.03|3892.43|3889.43|3898.73|3895.73|3892.13|3889.13|0
1646092800000|2022-03-01 00:00:00|3892.73|3889.73|3892.73|3889.73|3895.93|3892.93|3892.53|3889.53|0
1646093100000|2022-03-01 00:05:00|3892.53|3889.53|3887.23|3884.23|3892.53|3889.53|3886.83|3883.83|0
1646093400000|2022-03-01 00:10:00|3887.13|3884.13|3890.33|3887.33|3890.83|3887.83|3887.13|3884.13|0
1646093700000|2022-03-01 00:15:00|3890.53|3887.53|3893.93|3891.93|3895.93|3893.93|3884.93|3882.93|937
1646094000000|2022-03-01 00:20:00|3893.73|3891.73|3890.93|3888.93|3894.93|3892.93|3890.43|3888.43|248
1646094300000|2022-03-01 00:25:00|3890.73|3888.73|3896.23|3894.23|3896.23|3894.23|3890.23|3888.23|229
1646094600000|2022-03-01 00:30:00|3896.43|3894.43|3892.43|3890.43|3897.23|3895.23|3891.23|3889.23|446
1646094900000|2022-03-01 00:35:00|3892.73|3890.73|3895.93|3893.93|3897.23|3895.23|3892.43|3890.43|284
1646095200000|2022-03-01 00:40:00|3895.73|3893.73|3894.93|3892.93|3899.73|3897.73|3894.23|3892.23|143
1646095500000|2022-03-01 00:45:00|3894.73|3892.73|3886.73|3884.73|3895.93|3893.93|3886.43|3884.43|241
1646095800000|2022-03-01 00:50:00|3886.23|3884.23|3895.23|3893.23|3895.73|3893.73|3886.23|3884.23|227
1646096100000|2022-03-01 00:55:00|3894.93|3892.93|3895.73|3893.73|3896.23|3894.23|3893.43|3891.43|168
1646096400000|2022-03-01 01:00:00|3895.93|3893.93|3894.93|3892.93|3897.23|3895.23|3891.93|3889.93|312
1646096700000|2022-03-01 01:05:00|3894.73|3892.73|3900.93|3898.93|3902.23|3900.23|3893.93|3891.93|235
1646097000000|2022-03-01 01:10:00|3900.43|3898.43|3903.23|3901.23|3903.23|3901.23|3899.23|3897.23|266
1646097300000|2022-03-01 01:15:00|3902.43|3900.43|3900.93|3898.93|3902.73|3900.73|3898.73|3896.73|374
1646097600000|2022-03-01 01:20:00|3900.73|3898.73|3902.23|3900.23|3902.73|3900.73|3900.73|3898.73|157
1646097900000|2022-03-01 01:25:00|3902.43|3900.43|3903.43|3901.43|3903.93|3901.93|3900.23|3898.23|126
1646098200000|2022-03-01 01:30:00|3903.23|3901.23|3904.93|3902.93|3905.23|3903.23|3901.73|3899.73|284
1646098500000|2022-03-01 01:35:00|3904.73|3902.73|3905.43|3903.43|3905.73|3903.73|3903.23|3901.23|467
1646098800000|2022-03-01 01:40:00|3905.73|3903.73|3905.23|3903.23|3905.73|3903.73|3902.93|3900.93|306
1646099100000|2022-03-01 01:45:00|3904.93|3902.93|3897.43|3895.43|3905.23|3903.23|3896.43|3894.43|235
1646099400000|2022-03-01 01:50:00|3897.73|3895.73|3898.43|3896.43|3899.23|3897.23|3896.43|3894.43|175
1646099700000|2022-03-01 01:55:00|3898.73|3896.73|3895.93|3893.93|3898.93|3896.93|3894.73|3892.73|120
1646100000000|2022-03-01 02:00:00|3895.73|3893.73|3896.93|3894.93|3897.43|3895.43|3894.93|3892.93|106
1646100300000|2022-03-01 02:05:00|3896.73|3894.73|3898.43|3896.43|3901.23|3899.23|3896.43|3894.43|101
1646100600000|2022-03-01 02:10:00|3898.23|3896.23|3894.43|3892.43|3898.23|3896.23|3892.43|3890.43|164
1646100900000|2022-03-01 02:15:00|3894.23|3892.23|3896.93|3894.93|3898.73|3896.73|3894.23|3892.23|136
1646101200000|2022-03-01 02:20:00|3897.23|3895.23|3897.43|3895.43|3898.73|3896.73|3896.43|3894.43|98
1646101500000|2022-03-01 02:25:00|3898.23|3896.23|3893.73|3891.73|3898.73|3896.73|3892.93|3890.93|88
1646101800000|2022-03-01 02:30:00|3894.73|3892.73|3894.23|3892.23|3897.43|3895.43|3894.23|3892.23|151
1646102100000|2022-03-01 02:35:00|3894.43|3892.43|3890.43|3888.43|3895.93|3893.93|3890.43|3888.43|374
1646102400000|2022-03-01 02:40:00|3890.23|3888.23|3894.93|3892.93|3894.93|3892.93|3888.73|3886.73|156
1646102700000|2022-03-01 02:45:00|3894.73|3892.73|3894.73|3892.73|3895.73|3893.73|3893.43|3891.43|80
1646103000000|2022-03-01 02:50:00|3894.23|3892.23|3899.73|3897.73|3899.93|3897.93|3894.23|3892.23|286
1646103300000|2022-03-01 02:55:00|3899.93|3897.93|3897.73|3895.73|3899.93|3897.93|3896.23|3894.23|170
1646103600000|2022-03-01 03:00:00|3897.23|3895.23|3896.73|3894.73|3897.43|3895.43|3895.73|3893.73|51
1646103900000|2022-03-01 03:05:00|3896.43|3894.43|3894.23|3892.23|3897.23|3895.23|3892.93|3890.93|72
1646104200000|2022-03-01 03:10:00|3892.93|3890.93|3890.93|3888.93|3895.23|3893.23|3889.73|3887.73|147
1646104500000|2022-03-01 03:15:00|3891.23|3889.23|3891.23|3889.23|3891.73|3889.73|3890.73|3888.73|123
1646104800000|2022-03-01 03:20:00|3890.73|3888.73|3891.23|3889.23|3891.73|3889.73|3890.23|3888.23|54
1646105100000|2022-03-01 03:25:00|3890.73|3888.73|3891.23|3889.23|3891.73|3889.73|3890.73|3888.73|61
1646105400000|2022-03-01 03:30:00|3891.43|3889.43|3892.23|3890.23|3893.23|3891.23|3890.73|3888.73|368
1646105700000|2022-03-01 03:35:00|3891.93|3889.93|3895.43|3893.43|3895.73|3893.73|3891.23|3889.23|101
1646106000000|2022-03-01 03:40:00|3895.23|3893.23|3891.73|3889.73|3896.73|3894.73|3890.93|3888.93|94
1646106300000|2022-03-01 03:45:00|3891.43|3889.43|3893.93|3891.93|3894.73|3892.73|3890.73|3888.73|43
1646106600000|2022-03-01 03:50:00|3894.23|3892.23|3893.93|3891.93|3895.23|3893.23|3893.23|3891.23|71
1646106900000|2022-03-01 03:55:00|3894.23|3892.23|3893.73|3891.73|3895.23|3893.23|3892.93|3890.93|62
1646107200000|2022-03-01 04:00:00|3894.23|3892.23|3894.93|3892.93|3895.23|3893.23|3893.23|3891.23|56
1646107500000|2022-03-01 04:05:00|3895.23|3893.23|3896.73|3894.73|3897.73|3895.73|3893.73|3891.73|82
1646107800000|2022-03-01 04:10:00|3897.23|3895.23|3898.43|3896.43|3898.73|3896.73|3895.23|3893.23|137
1646108100000|2022-03-01 04:15:00|3898.23|3896.23|3894.93|3892.93|3898.23|3896.23|3894.93|3892.93|88
1646108400000|2022-03-01 04:20:00|3894.73|3892.73|3898.43|3896.43|3899.23|3897.23|3894.73|3892.73|117
1646108700000|2022-03-01 04:25:00|3898.73|3896.73|3899.73|3897.73|3901.23|3899.23|3897.43|3895.43|160
1646109000000|2022-03-01 04:30:00|3899.23|3897.23|3900.73|3898.73|3901.23|3899.23|3899.23|3897.23|59
1646109300000|2022-03-01 04:35:00|3900.43|3898.43|3899.73|3897.73|3900.73|3898.73|3898.73|3896.73|88
1646109600000|2022-03-01 04:40:00|3899.43|3897.43|3900.43|3898.43|3900.73|3898.73|3897.93|3895.93|94
1646109900000|2022-03-01 04:45:00|3900.73|3898.73|3902.43|3900.43|3903.23|3901.23|3900.73|3898.73|145
1646110200000|2022-03-01 04:50:00|3902.73|3900.73|3900.93|3898.93|3903.23|3901.23|3900.23|3898.23|69
1646110500000|2022-03-01 04:55:00|3901.23|3899.23|3901.73|3899.73|3902.23|3900.23|3899.93|3897.93|86
1646110800000|2022-03-01 05:00:00|3901.93|3899.93|3900.43|3898.43|3902.23|3900.23|3899.93|3897.93|47
1646111100000|2022-03-01 05:05:00|3900.73|3898.73|3899.93|3897.93|3901.43|3899.43|3899.73|3897.73|61
1646111400000|2022-03-01 05:10:00|3899.73|3897.73|3892.93|3890.93|3899.73|3897.73|3892.93|3890.93|116
1646111700000|2022-03-01 05:15:00|3892.73|3890.73|3890.43|3888.43|3893.23|3891.23|3888.73|3886.73|144
1646112000000|2022-03-01 05:20:00|3890.23|3888.23|3892.23|3890.23|3892.23|3890.23|3889.73|3887.73|84
1646112300000|2022-03-01 05:25:00|3891.93|3889.93|3891.93|3889.93|3891.93|3889.93|3888.93|3886.93|123
1646112600000|2022-03-01 05:30:00|3890.93|3888.93|3891.93|3889.93|3893.23|3891.23|3889.93|3887.93|78
1646112900000|2022-03-01 05:35:00|3892.23|3890.23|3892.43|3890.43|3894.93|3892.93|3891.93|3889.93|74
1646113200000|2022-03-01 05:40:00|3892.23|3890.23|3894.93|3892.93|3895.23|3893.23|3891.93|3889.93|43
1646113500000|2022-03-01 05:45:00|3894.73|3892.73|3893.93|3891.93|3894.73|3892.73|3892.93|3890.93|71
1646113800000|2022-03-01 05:50:00|3893.73|3891.73|3892.93|3890.93|3894.23|3892.23|3892.43|3890.43|134
1646114100000|2022-03-01 05:55:00|3893.23|3891.23|3895.73|3893.73|3897.73|3895.73|3893.23|3891.23|182
1646114400000|2022-03-01 06:00:00|3895.43|3893.43|3898.43|3896.43|3898.73|3896.73|3894.73|3892.73|101
1646114700000|2022-03-01 06:05:00|3897.43|3895.43|3900.23|3898.23|3901.23|3899.23|3897.43|3895.43|75
1646115000000|2022-03-01 06:10:00|3899.93|3897.93|3898.93|3896.93|3899.93|3897.93|3896.43|3894.43|119
1646115300000|2022-03-01 06:15:00|3899.23|3897.23|3900.43|3898.43|3902.73|3900.73|3897.43|3895.43|151
1646115600000|2022-03-01 06:20:00|3900.73|3898.73|3902.73|3900.73|3902.73|3900.73|3899.73|3897.73|156
1646115900000|2022-03-01 06:25:00|3903.43|3901.43|3905.73|3903.73|3905.73|3903.73|3900.73|3898.73|423
1646116200000|2022-03-01 06:30:00|3905.43|3903.43|3910.93|3908.93|3910.93|3908.93|3904.43|3902.43|911
1646116500000|2022-03-01 06:35:00|3911.23|3909.23|3908.43|3906.43|3911.23|3909.23|3907.23|3905.23|559
1646116800000|2022-03-01 06:40:00|3910.23|3908.23|3911.43|3909.43|3913.23|3911.23|3910.23|3908.23|239
1646117100000|2022-03-01 06:45:00|3911.73|3909.73|3912.23|3910.23|3915.23|3913.23|3909.93|3907.93|401
1646117400000|2022-03-01 06:50:00|3911.43|3909.43|3910.43|3908.43|3914.23|3912.23|3908.23|3906.23|752
1646117700000|2022-03-01 06:55:00|3910.23|3908.23|3914.73|3912.73|3916.93|3914.93|3909.23|3907.23|642
1646118000000|2022-03-01 07:00:00|3914.43|3912.43|3910.98|3909.48|3917.98|3916.48|3907.98|3906.48|1864
1646118300000|2022-03-01 07:05:00|3910.68|3909.18|3924.48|3922.98|3927.98|3926.48|3909.48|3907.98|2830
1646118600000|2022-03-01 07:10:00|3923.98|3922.48|3921.98|3920.48|3926.68|3925.18|3917.48|3915.98|2522
1646118900000|2022-03-01 07:15:00|3921.68|3920.18|3920.68|3919.18|3927.18|3925.68|3918.18|3916.68|1008
1646119200000|2022-03-01 07:20:00|3920.48|3918.98|3923.18|3921.68|3924.18|3922.68|3919.98|3918.48|1662
1646119500000|2022-03-01 07:25:00|3922.98|3921.48|3915.98|3914.48|3923.68|3922.18|3914.98|3913.48|1153
1646119800000|2022-03-01 07:30:00|3914.98|3913.48|3907.98|3906.48|3916.18|3914.68|3903.68|3902.18|2674
1646120100000|2022-03-01 07:35:00|3907.68|3906.18|3910.98|3909.48|3910.98|3909.48|3904.18|3902.68|2027
1646120400000|2022-03-01 07:40:00|3910.68|3909.18|3912.48|3910.98|3915.48|3913.98|3909.98|3908.48|2056
1646120700000|2022-03-01 07:45:00|3911.98|3910.48|3910.18|3908.68|3914.48|3912.98|3908.98|3907.48|1716
1646121000000|2022-03-01 07:50:00|3909.98|3908.48|3908.48|3906.98|3915.48|3913.98|3908.48|3906.98|2046
1646121300000|2022-03-01 07:55:00|3908.98|3907.48|3913.68|3912.18|3913.68|3912.18|3899.48|3897.98|5814
1646121600000|2022-03-01 08:00:00|3914.48|3912.98|3918.68|3917.18|3919.48|3917.98|3907.48|3905.98|18560
1646121900000|2022-03-01 08:05:00|3919.18|3917.68|3919.48|3917.98|3924.98|3923.48|3915.98|3914.48|9742
1646122200000|2022-03-01 08:10:00|3918.98|3917.48|3914.98|3913.48|3923.98|3922.48|3911.48|3909.98|9386
1646122500000|2022-03-01 08:15:00|3914.48|3912.98|3907.98|3906.48|3914.48|3912.98|3905.48|3903.98|7268
1646122800000|2022-03-01 08:20:00|3908.48|3906.98|3894.68|3893.18|3911.48|3909.98|3886.98|3885.48|8063
1646123100000|2022-03-01 08:25:00|3894.48|3892.98|3896.18|3894.68|3898.68|3897.18|3887.98|3886.48|8575
1646123400000|2022-03-01 08:30:00|3895.98|3894.48|3901.68|3900.18|3901.98|3900.48|3892.48|3890.98|4921
1646123700000|2022-03-01 08:35:00|3901.98|3900.48|3898.48|3896.98|3906.48|3904.98|3895.98|3894.48|5244
1646124000000|2022-03-01 08:40:00|3898.87|3897.37|3894.37|3892.87|3903.07|3901.57|3892.87|3891.37|6169
1646124300000|2022-03-01 08:45:00|3894.57|3893.07|3892.37|3890.87|3900.37|3898.87|3890.37|3888.87|5675
1646124600000|2022-03-01 08:50:00|3891.37|3889.87|3885.57|3884.07|3892.87|3891.37|3883.87|3882.37|7336
1646124900000|2022-03-01 08:55:00|3885.37|3883.87|3888.07|3886.57|3890.37|3888.87|3884.87|3883.37|6138
1646125200000|2022-03-01 09:00:00|3888.37|3886.87|3896.87|3895.37|3897.87|3896.37|3886.87|3885.37|6350
1646125500000|2022-03-01 09:05:00|3897.07|3895.57|3882.87|3881.37|3898.37|3896.87|3878.87|3877.37|8071
1646125800000|2022-03-01 09:10:00|3882.37|3880.87|3875.87|3874.37|3882.87|3881.37|3872.87|3871.37|9941
1646126100000|2022-03-01 09:15:00|3873.87|3872.37|3871.87|3870.37|3877.37|3875.87|3869.87|3868.37|6295
1646126400000|2022-03-01 09:20:00|3872.07|3870.57|3852.37|3850.87|3872.87|3871.37|3849.87|3848.37|17156
1646126700000|2022-03-01 09:25:00|3852.87|3851.37|3849.37|3847.87|3856.07|3854.57|3842.87|3841.37|15643
1646127000000|2022-03-01 09:30:00|3849.07|3847.57|3854.87|3853.37|3855.87|3854.37|3845.57|3844.07|12830
1646127300000|2022-03-01 09:35:00|3855.07|3853.57|3851.87|3850.37|3857.37|3855.87|3847.37|3845.87|9306
1646127600000|2022-03-01 09:40:00|3852.37|3850.87|3840.37|3838.87|3853.37|3851.87|3838.87|3837.37|10274
1646127900000|2022-03-01 09:45:00|3840.57|3839.07|3848.37|3846.87|3849.57|3848.07|3839.37|3837.87|8285
1646128200000|2022-03-01 09:50:00|3848.87|3847.37|3837.87|3836.37|3848.87|3847.37|3834.87|3833.37|11623
1646128500000|2022-03-01 09:55:00|3837.37|3835.87|3843.87|3842.37|3846.87|3845.37|3836.07|3834.57|10762
1646128800000|2022-03-01 10:00:00|3843.37|3841.87|3833.87|3832.37|3844.37|3842.87|3831.37|3829.87|6768
1646129100000|2022-03-01 10:05:00|3834.87|3833.37|3819.87|3818.37|3835.37|3833.87|3817.37|3815.87|15156
1646129400000|2022-03-01 10:10:00|3820.37|3818.87|3823.87|3822.37|3824.37|3822.87|3818.87|3817.37|8685
1646129700000|2022-03-01 10:15:00|3824.07|3822.57|3830.87|3829.37|3832.37|3830.87|3821.87|3820.37|9178
1646130000000|2022-03-01 10:20:00|3831.07|3829.57|3827.37|3825.87|3832.37|3830.87|3824.37|3822.87|8604
1646130300000|2022-03-01 10:25:00|3828.37|3826.87|3824.37|3822.87|3830.37|3828.87|3822.37|3820.87|7961
1646130600000|2022-03-01 10:30:00|3824.87|3823.37|3817.57|3816.07|3825.37|3823.87|3813.87|3812.37|13503
1646130900000|2022-03-01 10:35:00|3817.87|3816.37|3816.87|3815.37|3818.87|3817.37|3810.87|3809.37|7248
1646131200000|2022-03-01 10:40:00|3817.07|3815.57|3830.07|3828.57|3832.37|3830.87|3814.87|3813.37|9969
1646131500000|2022-03-01 10:45:00|3829.87|3828.37|3834.37|3832.87|3837.87|3836.37|3826.37|3824.87|5972
1646131800000|2022-03-01 10:50:00|3833.57|3832.07|3835.37|3833.87|3838.87|3837.37|3833.57|3832.07|6325
1646132100000|2022-03-01 10:55:00|3834.87|3833.37|3837.87|3836.37|3838.87|3837.37|3833.87|3832.37|4746
1646132400000|2022-03-01 11:00:00|3837.37|3835.87|3834.37|3832.87|3837.57|3836.07|3830.87|3829.37|8298
1646132700000|2022-03-01 11:05:00|3834.57|3833.07|3826.37|3824.87|3835.37|3833.87|3825.87|3824.37|12520
1646133000000|2022-03-01 11:10:00|3826.57|3825.07|3827.87|3826.37|3829.87|3828.37|3823.87|3822.37|4801
1646133300000|2022-03-01 11:15:00|3827.37|3825.87|3825.37|3823.87|3827.87|3826.37|3822.87|3821.37|5201
1646133600000|2022-03-01 11:20:00|3825.87|3824.37|3822.87|3821.37|3828.87|3827.37|3822.87|3821.37|8324
1646133900000|2022-03-01 11:25:00|3823.07|3821.57|3821.87|3820.37|3829.37|3827.87|3821.37|3819.87|5447
1646134200000|2022-03-01 11:30:00|3822.07|3820.57|3821.37|3819.87|3825.87|3824.37|3818.37|3816.87|4997
1646134500000|2022-03-01 11:35:00|3820.87|3819.37|3818.37|3816.87|3821.07|3819.57|3816.87|3815.37|3401
1646134800000|2022-03-01 11:40:00|3818.07|3816.57|3811.37|3809.87|3819.37|3817.87|3811.37|3809.87|8066
1646135100000|2022-03-01 11:45:00|3810.87|3809.37|3809.37|3807.87|3814.07|3812.57|3805.37|3803.87|8724
1646135400000|2022-03-01 11:50:00|3809.57|3808.07|3804.37|3802.87|3810.87|3809.37|3803.37|3801.87|7609
1646135700000|2022-03-01 11:55:00|3804.07|3802.57|3802.37|3800.87|3804.87|3803.37|3798.87|3797.37|10190
1646136000000|2022-03-01 12:00:00|3802.57|3801.07|3807.37|3805.87|3808.37|3806.87|3801.87|3800.37|6648
1646136300000|2022-03-01 12:05:00|3807.57|3806.07|3809.37|3807.87|3812.37|3810.87|3805.87|3804.37|6019
1646136600000|2022-03-01 12:10:00|3809.87|3808.37|3808.37|3806.87|3810.87|3809.37|3805.37|3803.87|5238
1646136900000|2022-03-01 12:15:00|3807.87|3806.37|3804.87|3803.37|3810.37|3808.87|3804.37|3802.87|5490
1646137200000|2022-03-01 12:20:00|3805.37|3803.87|3814.87|3813.37|3815.37|3813.87|3805.37|3803.87|4738
1646137500000|2022-03-01 12:25:00|3814.37|3812.87|3818.87|3817.37|3819.87|3818.37|3811.87|3810.37|5770
1646137800000|2022-03-01 12:30:00|3819.37|3817.87|3821.37|3819.87|3821.37|3819.87|3815.37|3813.87|3780
1646138100000|2022-03-01 12:35:00|3820.87|3819.37|3813.37|3811.87|3820.87|3819.37|3811.37|3809.87|6285
1646138400000|2022-03-01 12:40:00|3813.3|3811.8|3813.3|3811.8|3814.8|3813.3|3810|3808.5|4175
1646138700000|2022-03-01 12:45:00|3813|3811.5|3812.8|3811.3|3814.3|3812.8|3810.3|3808.8|3119
1646139000000|2022-03-01 12:50:00|3812.3|3810.8|3808.3|3806.8|3812.8|3811.3|3806.8|3805.3|4471
1646139300000|2022-03-01 12:55:00|3808|3806.5|3811.3|3809.8|3811.5|3810|3806.3|3804.8|2523
1646139600000|2022-03-01 13:00:00|3810.5|3809|3802.8|3801.3|3810.8|3809.3|3800.8|3799.3|5542
1646139900000|2022-03-01 13:05:00|3803.3|3801.8|3807.8|3806.3|3810.8|3809.3|3800.3|3798.8|8312
1646140200000|2022-03-01 13:10:00|3808.3|3806.8|3808.5|3807|3812.5|3811|3806.5|3805|4786
1646140500000|2022-03-01 13:15:00|3808.3|3806.8|3814.8|3813.3|3816.3|3814.8|3807.8|3806.3|4437
1646140800000|2022-03-01 13:20:00|3814.3|3812.8|3812.8|3811.3|3814.8|3813.3|3810.3|3808.8|5250
1646141100000|2022-03-01 13:25:00|3813.3|3811.8|3828.8|3827.3|3828.8|3827.3|3813.3|3811.8|5508
1646141400000|2022-03-01 13:30:00|3829.3|3827.8|3835.8|3834.3|3836.3|3834.8|3824.3|3822.8|7332
1646141700000|2022-03-01 13:35:00|3835.3|3833.8|3837.8|3836.3|3838.3|3836.8|3832.3|3830.8|8098
1646142000000|2022-03-01 13:40:00|3838.3|3836.8|3846.3|3844.8|3846.8|3845.3|3834.8|3833.3|17075
1646142300000|2022-03-01 13:45:00|3845.8|3844.3|3844.3|3842.8|3847.3|3845.8|3841.5|3840|6673
1646142600000|2022-03-01 13:50:00|3843.8|3842.3|3849.3|3847.8|3850.3|3848.8|3841.8|3840.3|7542
1646142900000|2022-03-01 13:55:00|3848.8|3847.3|3843.3|3841.8|3851.8|3850.3|3842.3|3840.8|8119
1646143200000|2022-03-01 14:00:00|3843|3841.5|3843.3|3841.8|3847.8|3846.3|3840.3|3838.8|11212
1646143500000|2022-03-01 14:05:00|3843|3841.5|3840.3|3838.8|3845.3|3843.8|3839.3|3837.8|4848
1646143800000|2022-03-01 14:10:00|3840.5|3839|3841.3|3839.8|3842.3|3840.8|3836.8|3835.3|4785
1646144100000|2022-03-01 14:15:00|3840.8|3839.3|3838.8|3837.3|3844|3842.5|3838.3|3836.8|4810
1646144400000|2022-03-01 14:20:00|3839.3|3837.8|3841.8|3840.3|3844.3|3842.8|3838.8|3837.3|4184
1646144700000|2022-03-01 14:25:00|3842.3|3840.8|3845.8|3844.3|3847.8|3846.3|3842.3|3840.8|3770
1646145000000|2022-03-01 14:30:00|3846|3844.5|3851.8|3850.3|3851.8|3850.3|3842.3|3840.8|7815
1646145300000|2022-03-01 14:35:00|3852.3|3850.8|3853.3|3851.8|3859.3|3857.8|3851.8|3850.3|9138
1646145600000|2022-03-01 14:40:00|3852.8|3851.3|3841.8|3840.3|3854.5|3853|3840.5|3839|5482
1646145900000|2022-03-01 14:45:00|3842.3|3840.8|3847.3|3845.8|3847.5|3846|3833.3|3831.8|16258
1646146200000|2022-03-01 14:50:00|3847.8|3846.3|3836.8|3835.3|3847.8|3846.3|3828.5|3827|8510
1646146500000|2022-03-01 14:55:00|3837.3|3835.8|3838.8|3837.3|3841.3|3839.8|3832.5|3831|9582
1646146800000|2022-03-01 15:00:00|3842|3840.5|3833.8|3832.3|3849|3847.5|3833.3|3831.8|7322
1646147100000|2022-03-01 15:05:00|3833.5|3832|3827.3|3825.8|3838.3|3836.8|3827.3|3825.8|8153
1646147400000|2022-03-01 15:10:00|3827.82|3826.32|3820.32|3818.82|3827.82|3826.32|3813.32|3811.82|14010
1646147700000|2022-03-01 15:15:00|3819.82|3818.32|3826.82|3825.32|3831.02|3829.52|3817.32|3815.82|9352
1646148000000|2022-03-01 15:20:00|3827.02|3825.52|3829.82|3828.32|3831.82|3830.32|3825.82|3824.32|8641
1646148300000|2022-03-01 15:25:00|3830.32|3828.82|3832.82|3831.32|3832.82|3831.32|3825.32|3823.82|8254
1646148600000|2022-03-01 15:30:00|3833.32|3831.82|3830.02|3828.52|3841.32|3839.82|3828.32|3826.82|8933
1646148900000|2022-03-01 15:35:00|3829.82|3828.32|3823.82|3822.32|3833.32|3831.82|3823.32|3821.82|9268
1646149200000|2022-03-01 15:40:00|3823.52|3822.02|3807.52|3806.02|3823.52|3822.02|3807.52|3806.02|13943
1646149500000|2022-03-01 15:45:00|3807.32|3805.82|3807.32|3805.82|3809.82|3808.32|3803.32|3801.82|12115
1646149800000|2022-03-01 15:50:00|3807.52|3806.02|3799.32|3797.82|3811.82|3810.32|3798.32|3796.82|17101
1646150100000|2022-03-01 15:55:00|3798.82|3797.32|3794.32|3792.82|3798.82|3797.32|3791.82|3790.32|20528
1646150400000|2022-03-01 16:00:00|3793.82|3792.32|3796.82|3795.32|3800.82|3799.32|3791.32|3789.82|14344
1646150700000|2022-03-01 16:05:00|3797.32|3795.82|3790.82|3789.32|3798.32|3796.82|3788.82|3787.32|16726
1646151000000|2022-03-01 16:10:00|3791.32|3789.82|3801.82|3800.32|3802.32|3800.82|3788.82|3787.32|16058
1646151300000|2022-03-01 16:15:00|3801.32|3799.82|3792.52|3791.02|3802.02|3800.52|3791.82|3790.32|17346
1646151600000|2022-03-01 16:20:00|3792.32|3790.82|3793.02|3791.52|3796.32|3794.82|3790.32|3788.82|26016
1646151900000|2022-03-01 16:25:00|3792.82|3791.32|3776.82|3775.32|3793.32|3791.82|3773.32|3771.82|44892
1646152200000|2022-03-01 16:30:00|3775.69|3774.19|3764.69|3763.19|3778.19|3776.69|3762.69|3761.19|55143
1646152500000|2022-03-01 16:35:00|3764.19|3762.69|3764.39|3762.89|3768.69|3767.19|3756.39|3754.89|46554
1646152800000|2022-03-01 16:40:00|3764.19|3762.69|3760.19|3758.69|3768.19|3766.69|3758.69|3757.19|21877
1646153100000|2022-03-01 16:45:00|3759.69|3758.19|3742.69|3741.19|3759.69|3758.19|3732.19|3730.69|22417
1646153400000|2022-03-01 16:50:00|3743.19|3741.69|3747.89|3746.39|3753.19|3751.69|3738.69|3737.19|18949
1646153700000|2022-03-01 16:55:00|3748.19|3746.69|3741.19|3739.69|3748.19|3746.69|3737.69|3736.19|30024
1646154000000|2022-03-01 17:00:00|3740.69|3739.19|3732.19|3730.69|3742.19|3740.69|3731.19|3729.69|7952
1646154300000|2022-03-01 17:05:00|3732.69|3731.19|3722.69|3721.19|3734.69|3733.19|3720.39|3718.89|13601
1646154600000|2022-03-01 17:10:00|3722.19|3720.69|3734.19|3732.69|3734.89|3733.39|3717.39|3715.89|7283
1646154900000|2022-03-01 17:15:00|3734.39|3732.89|3745.69|3744.19|3745.69|3744.19|3731.39|3729.89|6302
1646155200000|2022-03-01 17:20:00|3746.19|3744.69|3743.69|3742.19|3746.39|3744.89|3739.69|3738.19|7043
1646155500000|2022-03-01 17:25:00|3743.89|3742.39|3742.69|3741.19|3746.19|3744.69|3741.19|3739.69|3299
1646155800000|2022-03-01 17:30:00|3742.19|3740.69|3743.19|3741.69|3744.39|3742.89|3737.69|3736.19|3649
1646156100000|2022-03-01 17:35:00|3743.89|3742.39|3740.69|3739.19|3744.19|3742.69|3738.19|3736.69|3195
1646156400000|2022-03-01 17:40:00|3740.39|3738.89|3754.69|3753.19|3754.69|3753.19|3740.39|3738.89|3754
1646156700000|2022-03-01 17:45:00|3754.19|3752.69|3754.69|3753.19|3755.69|3754.19|3748.19|3746.69|4286
1646157000000|2022-03-01 17:50:00|3754.19|3752.69|3755.19|3753.69|3756.19|3754.69|3751.19|3749.69|3077
1646157300000|2022-03-01 17:55:00|3754.69|3753.19|3753.19|3751.69|3755.19|3753.69|3748.19|3746.69|2222
1646157600000|2022-03-01 18:00:00|3752.69|3751.19|3755.19|3753.69|3758.19|3756.69|3751.19|3749.69|3192
1646157900000|2022-03-01 18:05:00|3754.69|3753.19|3753.19|3751.69|3756.39|3754.89|3747.69|3746.19|2918
1646158200000|2022-03-01 18:10:00|3752.69|3751.19|3742.19|3740.69|3753.39|3751.89|3734.19|3732.69|3017
1646158500000|2022-03-01 18:15:00|3741.89|3740.39|3734.19|3732.69|3742.69|3741.19|3734.19|3732.69|3571
1646158800000|2022-03-01 18:20:00|3733.89|3732.39|3725.69|3724.19|3738.69|3737.19|3725.69|3724.19|3318
1646159100000|2022-03-01 18:25:00|3725.89|3724.39|3719.39|3717.89|3726.19|3724.69|3718.69|3717.19|2676
1646159400000|2022-03-01 18:30:00|3718.69|3717.19|3726.19|3724.69|3729.19|3727.69|3718.69|3717.19|2015
1646159700000|2022-03-01 18:35:00|3725.39|3723.89|3735.19|3733.69|3735.69|3734.19|3723.89|3722.39|1657
1646160000000|2022-03-01 18:40:00|3735.39|3733.89|3727.69|3726.19|3736.19|3734.69|3726.19|3724.69|1170
1646160300000|2022-03-01 18:45:00|3726.89|3725.39|3722.69|3721.19|3731.69|3730.19|3720.19|3718.69|2151
1646160600000|2022-03-01 18:50:00|3723.19|3721.69|3723.89|3722.39|3726.19|3724.69|3719.69|3718.19|2054
1646160900000|2022-03-01 18:55:00|3723.69|3722.19|3723.69|3722.19|3727.69|3726.19|3721.69|3720.19|1833
1646161200000|2022-03-01 19:00:00|3724.19|3722.69|3719.69|3718.19|3725.69|3724.19|3718.19|3716.69|1883
1646161500000|2022-03-01 19:05:00|3720.19|3718.69|3718.19|3716.69|3723.19|3721.69|3717.69|3716.19|1521
1646161800000|2022-03-01 19:10:00|3718.39|3716.89|3714.89|3713.39|3719.69|3718.19|3713.89|3712.39|2078
1646162100000|2022-03-01 19:15:00|3715.19|3713.69|3720.89|3719.39|3721.19|3719.69|3710.19|3708.69|3832
1646162400000|2022-03-01 19:20:00|3721.19|3719.69|3729.69|3728.19|3729.89|3728.39|3718.69|3717.19|2861
1646162700000|2022-03-01 19:25:00|3730.19|3728.69|3731.19|3729.69|3732.19|3730.69|3727.69|3726.19|1167
1646163000000|2022-03-01 19:30:00|3731.69|3730.19|3728.69|3727.19|3732.69|3731.19|3727.69|3726.19|1064
1646163300000|2022-03-01 19:35:00|3729.19|3727.69|3734.89|3733.39|3735.19|3733.69|3728.89|3727.39|1358
1646163600000|2022-03-01 19:40:00|3734.69|3733.19|3734.19|3732.69|3737.19|3735.69|3731.89|3730.39|1796
1646163900000|2022-03-01 19:45:00|3734.89|3733.39|3726.89|3725.39|3734.89|3733.39|3725.19|3723.69|1927
1646164200000|2022-03-01 19:50:00|3727.19|3725.69|3724.89|3723.39|3727.19|3725.69|3724.39|3722.89|1892
1646164500000|2022-03-01 19:55:00|3725.19|3723.69|3726.19|3724.69|3726.69|3725.19|3722.19|3720.69|2126
1646164800000|2022-03-01 20:00:00|3726.39|3724.89|3735.69|3734.19|3735.69|3734.19|3725.69|3724.19|1975
1646165100000|2022-03-01 20:05:00|3736.19|3734.69|3741.69|3740.19|3742.69|3741.19|3736.19|3734.69|2704
1646165400000|2022-03-01 20:10:00|3741.89|3740.39|3740.19|3738.69|3742.69|3741.19|3736.69|3735.19|2098
1646165700000|2022-03-01 20:15:00|3739.89|3738.39|3737.69|3736.19|3741.69|3740.19|3735.19|3733.69|3196
1646166000000|2022-03-01 20:20:00|3737.39|3735.89|3738.19|3736.69|3739.69|3738.19|3733.69|3732.19|1325
1646166300000|2022-03-01 20:25:00|3738.69|3737.19|3740.19|3738.69|3741.19|3739.69|3736.69|3735.19|2128
1646166600000|2022-03-01 20:30:00|3739.89|3738.39|3741.69|3740.19|3745.19|3743.69|3737.69|3736.19|3678
1646166900000|2022-03-01 20:35:00|3741.39|3739.89|3738.19|3736.69|3741.69|3740.19|3736.69|3735.19|1114
1646167200000|2022-03-01 20:40:00|3737.69|3736.19|3730.19|3728.69|3741.69|3740.19|3728.69|3727.19|1707
1646167500000|2022-03-01 20:45:00|3730.69|3729.19|3724.19|3722.69|3731.39|3729.89|3723.69|3722.19|4039
1646167800000|2022-03-01 20:50:00|3723.69|3722.19|3731.19|3729.69|3732.69|3731.19|3723.69|3722.19|4049
1646168100000|2022-03-01 20:55:00|3730.39|3728.89|3743.19|3741.69|3752.19|3750.69|3730.39|3728.89|8554
1646168400000|2022-03-01 21:00:00|3745.04|3742.04|3753.14|3750.14|3754.24|3751.24|3745.04|3742.04|41782
1646168700000|2022-03-01 21:05:00|3752.94|3749.94|3752.94|3749.94|3755.54|3752.54|3751.84|3748.84|0
1646169000000|2022-03-01 21:10:00|3753.44|3750.44|3756.84|3753.84|3758.34|3755.34|3752.14|3749.14|0
1646169300000|2022-03-01 21:15:00|3756.44|3753.44|3755.34|3752.34|3757.04|3754.04|3753.44|3750.44|0
1646169600000|2022-03-01 21:20:00|3755.24|3752.24|3753.84|3750.84|3756.84|3753.84|3752.94|3749.94|0
1646169900000|2022-03-01 21:25:00|3754.04|3751.04|3754.94|3751.94|3757.34|3754.34|3754.04|3751.04|0
1646170200000|2022-03-01 21:30:00|3755.14|3752.14|3753.64|3750.64|3757.04|3754.04|3753.44|3750.44|0
1646170500000|2022-03-01 21:35:00|3753.84|3750.84|3753.14|3750.14|3756.64|3753.64|3752.34|3749.34|0
1646170800000|2022-03-01 21:40:00|3752.74|3749.74|3750.74|3747.74|3752.94|3749.94|3749.54|3746.54|0
1646171100000|2022-03-01 21:45:00|3750.84|3747.84|3750.94|3747.94|3751.74|3748.74|3749.54|3746.54|0
1646171400000|2022-03-01 21:50:00|3750.84|3747.84|3752.14|3749.14|3753.44|3750.44|3750.84|3747.84|0
1646171700000|2022-03-01 21:55:00|3752.24|3749.24|3752.44|3749.44|3753.94|3750.94|3750.84|3747.84|0
1646172000000|2022-03-01 22:00:00|3753.04|3750.04|3751.64|3748.64|3754.04|3751.04|3751.64|3748.64|0
1646172300000|2022-03-01 22:05:00|3751.34|3748.34|3750.14|3747.14|3751.64|3748.64|3749.14|3746.14|0
1646172600000|2022-03-01 22:10:00|3750.54|3747.54|3749.44|3746.44|3750.54|3747.54|3748.84|3745.84|0
1646172900000|2022-03-01 22:15:00|3749.84|3746.84|3749.84|3746.84|3749.84|3746.84|3749.64|3746.64|0
1646173200000|2022-03-01 22:20:00|3749.64|3746.64|3747.24|3744.24|3750.04|3747.04|3747.14|3744.14|0
1646173500000|2022-03-01 22:25:00|3747.14|3744.14|3747.24|3744.24|3747.24|3744.24|3747.14|3744.14|0
1646173800000|2022-03-01 22:30:00|3746.84|3743.84|3746.74|3743.74|3746.94|3743.94|3746.74|3743.74|0
1646174100000|2022-03-01 22:35:00|3746.64|3743.64|3746.94|3743.94|3747.14|3744.14|3746.54|3743.54|0
1646174400000|2022-03-01 22:40:00|3747.04|3744.04|3747.14|3744.14|3747.34|3744.34|3746.84|3743.84|0
1646174700000|2022-03-01 22:45:00|3747.34|3744.34|3747.84|3744.84|3748.84|3745.84|3747.04|3744.04|0
1646175000000|2022-03-01 22:50:00|3748.44|3745.44|3748.54|3745.54|3749.04|3746.04|3748.44|3745.44|0
1646175300000|2022-03-01 22:55:00|3748.64|3745.64|3747.54|3744.54|3748.64|3745.64|3746.84|3743.84|0
1646175600000|2022-03-01 23:00:00|3748.44|3745.44|3746.54|3743.54|3750.54|3747.54|3745.34|3742.34|0
1646175900000|2022-03-01 23:05:00|3746.74|3743.74|3746.94|3743.94|3750.24|3747.24|3745.74|3742.74|0
1646176200000|2022-03-01 23:10:00|3746.74|3743.74|3748.24|3745.24|3748.34|3745.34|3744.44|3741.44|0
1646176500000|2022-03-01 23:15:00|3748.04|3745.04|3747.84|3744.84|3749.14|3746.14|3746.24|3743.24|0
1646176800000|2022-03-01 23:20:00|3748.64|3745.64|3747.64|3744.64|3750.94|3747.94|3747.14|3744.14|0
1646177100000|2022-03-01 23:25:00|3747.94|3744.94|3747.44|3744.44|3749.34|3746.34|3745.94|3742.94|0
1646177400000|2022-03-01 23:30:00|3747.64|3744.64|3754.44|3751.44|3754.44|3751.44|3747.54|3744.54|0
1646177700000|2022-03-01 23:35:00|3754.64|3751.64|3754.44|3751.44|3756.84|3753.84|3753.14|3750.14|0
1646178000000|2022-03-01 23:40:00|3754.34|3751.34|3753.14|3750.14|3754.84|3751.84|3751.44|3748.44|0
1646178300000|2022-03-01 23:45:00|3753.24|3750.24|3751.54|3748.54|3753.94|3750.94|3751.34|3748.34|0
1646178600000|2022-03-01 23:50:00|3751.44|3748.44|3752.64|3749.64|3753.04|3750.04|3750.64|3747.64|0
1646178900000|2022-03-01 23:55:00|3753.14|3750.14|3757.24|3754.24|3757.44|3754.44|3752.94|3749.94|0
1646179200000|2022-03-02 00:00:00|3757.54|3754.54|3755.54|3752.54|3757.74|3754.74|3753.14|3750.14|0
1646179500000|2022-03-02 00:05:00|3755.34|3752.34|3757.74|3754.74|3759.14|3756.14|3755.34|3752.34|0
1646179800000|2022-03-02 00:10:00|3757.44|3754.44|3757.74|3754.74|3757.94|3754.94|3755.94|3752.94|0
1646180100000|2022-03-02 00:15:00|3757.54|3754.54|3778.44|3776.44|3779.94|3777.94|3756.84|3753.84|1412
1646180400000|2022-03-02 00:20:00|3777.64|3775.64|3779.14|3777.14|3780.44|3778.44|3776.44|3774.44|723
1646180700000|2022-03-02 00:25:00|3780.94|3778.94|3781.94|3779.94|3784.14|3782.14|3779.64|3777.64|811
1646181000000|2022-03-02 00:30:00|3781.64|3779.64|3771.14|3769.14|3781.94|3779.94|3770.14|3768.14|579
1646181300000|2022-03-02 00:35:00|3770.64|3768.64|3772.14|3770.14|3773.44|3771.44|3768.94|3766.94|405
1646181600000|2022-03-02 00:40:00|3772.44|3770.44|3775.64|3773.64|3778.44|3776.44|3771.44|3769.44|149
1646181900000|2022-03-02 00:45:00|3776.64|3774.64|3777.64|3775.64|3782.94|3780.94|3775.64|3773.64|529
1646182200000|2022-03-02 00:50:00|3778.64|3776.64|3780.44|3778.44|3781.14|3779.14|3777.44|3775.44|296
1646182500000|2022-03-02 00:55:00|3780.14|3778.14|3782.14|3780.14|3782.44|3780.44|3779.14|3777.14|290
1646182800000|2022-03-02 01:00:00|3781.14|3779.14|3781.64|3779.64|3788.64|3786.64|3778.64|3776.64|770
1646183100000|2022-03-02 01:05:00|3781.44|3779.44|3782.64|3780.64|3786.14|3784.14|3778.94|3776.94|922
1646183400000|2022-03-02 01:10:00|3782.94|3780.94|3785.64|3783.64|3785.64|3783.64|3781.14|3779.14|102
1646183700000|2022-03-02 01:15:00|3783.94|3781.94|3777.64|3775.64|3785.44|3783.44|3777.44|3775.44|375
1646184000000|2022-03-02 01:20:00|3779.44|3777.44|3773.44|3771.44|3780.64|3778.64|3772.94|3770.94|314
1646184300000|2022-03-02 01:25:00|3773.14|3771.14|3772.64|3770.64|3773.94|3771.94|3770.94|3768.94|374
1646184600000|2022-03-02 01:30:00|3772.44|3770.44|3782.94|3780.94|3784.44|3782.44|3772.14|3770.14|694
1646184900000|2022-03-02 01:35:00|3783.14|3781.14|3780.94|3778.94|3784.14|3782.14|3780.14|3778.14|144
1646185200000|2022-03-02 01:40:00|3781.14|3779.14|3773.14|3771.14|3783.14|3781.14|3772.94|3770.94|377
1646185500000|2022-03-02 01:45:00|3773.44|3771.44|3773.14|3771.14|3777.44|3775.44|3770.94|3768.94|473
1646185800000|2022-03-02 01:50:00|3772.94|3770.94|3769.94|3767.94|3773.64|3771.64|3767.94|3765.94|319
1646186100000|2022-03-02 01:55:00|3770.14|3768.14|3771.64|3769.64|3772.94|3770.94|3768.14|3766.14|106
1646186400000|2022-03-02 02:00:00|3770.14|3768.14|3768.14|3766.14|3770.94|3768.94|3766.94|3764.94|271
1646186700000|2022-03-02 02:05:00|3768.44|3766.44|3769.94|3767.94|3771.44|3769.44|3767.14|3765.14|100
1646187000000|2022-03-02 02:10:00|3770.14|3768.14|3766.64|3764.64|3772.64|3770.64|3764.94|3762.94|350
1646187300000|2022-03-02 02:15:00|3766.44|3764.44|3762.14|3760.14|3767.94|3765.94|3756.94|3754.94|1098
1646187600000|2022-03-02 02:20:00|3761.94|3759.94|3763.14|3761.14|3767.94|3765.94|3761.44|3759.44|273
1646187900000|2022-03-02 02:25:00|3763.44|3761.44|3767.64|3765.64|3769.64|3767.64|3763.14|3761.14|171
1646188200000|2022-03-02 02:30:00|3767.94|3765.94|3769.14|3767.14|3771.44|3769.44|3765.44|3763.44|123
1646188500000|2022-03-02 02:35:00|3769.44|3767.44|3770.14|3768.14|3774.44|3772.44|3768.14|3766.14|110
1646188800000|2022-03-02 02:40:00|3769.14|3767.14|3759.64|3757.64|3770.64|3768.64|3757.14|3755.14|255
1646189100000|2022-03-02 02:45:00|3759.94|3757.94|3763.64|3761.64|3765.44|3763.44|3758.64|3756.64|183
1646189400000|2022-03-02 02:50:00|3764.64|3762.64|3763.64|3761.64|3766.94|3764.94|3761.44|3759.44|169
1646189700000|2022-03-02 02:55:00|3763.94|3761.94|3767.64|3765.64|3768.44|3766.44|3761.14|3759.14|232
1646190000000|2022-03-02 03:00:00|3767.94|3765.94|3773.94|3771.94|3774.44|3772.44|3767.14|3765.14|223
1646190300000|2022-03-02 03:05:00|3774.14|3772.14|3773.64|3771.64|3774.64|3772.64|3772.14|3770.14|94
1646190600000|2022-03-02 03:10:00|3774.64|3772.64|3773.64|3771.64|3775.44|3773.44|3771.44|3769.44|279
1646190900000|2022-03-02 03:15:00|3773.44|3771.44|3771.94|3769.94|3773.94|3771.94|3770.64|3768.64|37
1646191200000|2022-03-02 03:20:00|3771.64|3769.64|3768.94|3766.94|3772.64|3770.64|3766.94|3764.94|87
1646191500000|2022-03-02 03:25:00|3769.14|3767.14|3766.14|3764.14|3770.14|3768.14|3765.14|3763.14|91
1646191800000|2022-03-02 03:30:00|3765.94|3763.94|3767.14|3765.14|3769.14|3767.14|3764.14|3762.14|97
1646192100000|2022-03-02 03:35:00|3767.44|3765.44|3765.94|3763.94|3767.64|3765.64|3761.64|3759.64|103
1646192400000|2022-03-02 03:40:00|3766.14|3764.14|3763.64|3761.64|3766.94|3764.94|3762.64|3760.64|60
1646192700000|2022-03-02 03:45:00|3762.94|3760.94|3767.64|3765.64|3769.44|3767.44|3762.94|3760.94|105
1646193000000|2022-03-02 03:50:00|3767.44|3765.44|3767.64|3765.64|3769.14|3767.14|3766.64|3764.64|71
1646193300000|2022-03-02 03:55:00|3767.94|3765.94|3769.14|3767.14|3770.44|3768.44|3767.94|3765.94|44
1646193600000|2022-03-02 04:00:00|3769.44|3767.44|3766.14|3764.14|3770.44|3768.44|3764.64|3762.64|75
1646193900000|2022-03-02 04:05:00|3766.44|3764.44|3762.14|3760.14|3766.44|3764.44|3760.14|3758.14|129
1646194200000|2022-03-02 04:10:00|3762.44|3760.44|3761.64|3759.64|3764.14|3762.14|3761.44|3759.44|68
1646194500000|2022-03-02 04:15:00|3761.94|3759.94|3765.14|3763.14|3766.14|3764.14|3761.94|3759.94|101
1646194800000|2022-03-02 04:20:00|3764.94|3762.94|3760.64|3758.64|3765.14|3763.14|3760.44|3758.44|180
1646195100000|2022-03-02 04:25:00|3760.44|3758.44|3761.64|3759.64|3761.94|3759.94|3759.44|3757.44|80
1646195400000|2022-03-02 04:30:00|3761.94|3759.94|3760.94|3758.94|3762.94|3760.94|3760.44|3758.44|157
1646195700000|2022-03-02 04:35:00|3760.64|3758.64|3764.94|3762.94|3765.44|3763.44|3759.44|3757.44|384
1646196000000|2022-03-02 04:40:00|3765.14|3763.14|3764.64|3762.64|3766.44|3764.44|3764.44|3762.44|101
1646196300000|2022-03-02 04:45:00|3764.44|3762.44|3764.64|3762.64|3765.14|3763.14|3763.14|3761.14|89
1646196600000|2022-03-02 04:50:00|3765.14|3763.14|3768.14|3766.14|3770.14|3768.14|3764.64|3762.64|149
1646196900000|2022-03-02 04:55:00|3767.94|3765.94|3768.64|3766.64|3769.44|3767.44|3766.14|3764.14|212
1646197200000|2022-03-02 05:00:00|3768.44|3766.44|3766.14|3764.14|3768.94|3766.94|3765.14|3763.14|113
1646197500000|2022-03-02 05:05:00|3766.44|3764.44|3768.64|3766.64|3768.94|3766.94|3766.14|3764.14|122
1646197800000|2022-03-02 05:10:00|3768.94|3766.94|3768.14|3766.14|3769.14|3767.14|3767.14|3765.14|54
1646198100000|2022-03-02 05:15:00|3768.44|3766.44|3772.64|3770.64|3773.94|3771.94|3765.44|3763.44|417
1646198400000|2022-03-02 05:20:00|3772.44|3770.44|3768.94|3766.94|3773.14|3771.14|3768.94|3766.94|86
1646198700000|2022-03-02 05:25:00|3769.14|3767.14|3772.44|3770.44|3772.64|3770.64|3768.64|3766.64|133
1646199000000|2022-03-02 05:30:00|3771.94|3769.94|3770.64|3768.64|3773.94|3771.94|3770.44|3768.44|135
1646199300000|2022-03-02 05:35:00|3770.94|3768.94|3772.14|3770.14|3772.14|3770.14|3770.14|3768.14|71
1646199600000|2022-03-02 05:40:00|3772.44|3770.44|3769.14|3767.14|3772.64|3770.64|3768.44|3766.44|111
1646199900000|2022-03-02 05:45:00|3769.44|3767.44|3770.94|3768.94|3774.14|3772.14|3769.44|3767.44|125
1646200200000|2022-03-02 05:50:00|3771.14|3769.14|3771.94|3769.94|3774.14|3772.14|3770.64|3768.64|167
1646200500000|2022-03-02 05:55:00|3771.64|3769.64|3767.14|3765.14|3772.44|3770.44|3766.14|3764.14|271
1646200800000|2022-03-02 06:00:00|3766.14|3764.14|3764.14|3762.14|3769.44|3767.44|3764.14|3762.14|244
1646201100000|2022-03-02 06:05:00|3764.64|3762.64|3768.64|3766.64|3768.64|3766.64|3764.64|3762.64|219
1646201400000|2022-03-02 06:10:00|3768.94|3766.94|3768.44|3766.44|3770.44|3768.44|3767.14|3765.14|52
1646201700000|2022-03-02 06:15:00|3768.14|3766.14|3770.44|3768.44|3772.44|3770.44|3767.44|3765.44|153
1646202000000|2022-03-02 06:20:00|3770.64|3768.64|3763.64|3761.64|3771.64|3769.64|3763.64|3761.64|132
1646202300000|2022-03-02 06:25:00|3763.94|3761.94|3761.44|3759.44|3766.44|3764.44|3760.64|3758.64|190
1646202600000|2022-03-02 06:30:00|3761.14|3759.14|3763.64|3761.64|3765.44|3763.44|3761.14|3759.14|248
1646202900000|2022-03-02 06:35:00|3762.64|3760.64|3769.14|3767.14|3775.44|3773.44|3762.44|3760.44|814
1646203200000|2022-03-02 06:40:00|3769.44|3767.44|3766.64|3764.64|3769.44|3767.44|3760.94|3758.94|285
1646203500000|2022-03-02 06:45:00|3766.94|3764.94|3759.64|3757.64|3766.94|3764.94|3759.64|3757.64|136
1646203800000|2022-03-02 06:50:00|3759.94|3757.94|3755.14|3753.14|3761.44|3759.44|3752.64|3750.64|713
1646204100000|2022-03-02 06:55:00|3753.94|3751.94|3752.44|3750.44|3753.94|3751.94|3746.64|3744.64|823
1646204400000|2022-03-02 07:00:00|3752.19|3750.69|3739.19|3737.69|3760.19|3758.69|3737.69|3736.19|2518
1646204700000|2022-03-02 07:05:00|3739.89|3738.39|3729.39|3727.89|3739.89|3738.39|3727.69|3726.19|2256
1646205000000|2022-03-02 07:10:00|3730.39|3728.89|3727.89|3726.39|3736.69|3735.19|3727.19|3725.69|1478
1646205300000|2022-03-02 07:15:00|3728.39|3726.89|3720.89|3719.39|3731.19|3729.69|3719.39|3717.89|2301
1646205600000|2022-03-02 07:20:00|3721.19|3719.69|3725.69|3724.19|3729.19|3727.69|3720.19|3718.69|3090
1646205900000|2022-03-02 07:25:00|3724.39|3722.89|3732.39|3730.89|3738.69|3737.19|3724.19|3722.69|2295
1646206200000|2022-03-02 07:30:00|3732.69|3731.19|3743.89|3742.39|3744.69|3743.19|3730.39|3728.89|2368
1646206500000|2022-03-02 07:35:00|3743.19|3741.69|3739.89|3738.39|3743.69|3742.19|3733.69|3732.19|2514
1646206800000|2022-03-02 07:40:00|3740.19|3738.69|3738.89|3737.39|3740.69|3739.19|3731.39|3729.89|1128
1646207100000|2022-03-02 07:45:00|3739.19|3737.69|3734.69|3733.19|3741.19|3739.69|3726.89|3725.39|3490
1646207400000|2022-03-02 07:50:00|3735.19|3733.69|3731.19|3729.69|3739.89|3738.39|3724.69|3723.19|6277
1646207700000|2022-03-02 07:55:00|3730.89|3729.39|3731.39|3729.89|3737.39|3735.89|3729.69|3728.19|4805
1646208000000|2022-03-02 08:00:00|3734.29|3732.79|3742.29|3740.79|3755.99|3754.49|3726.49|3724.99|23493
1646208300000|2022-03-02 08:05:00|3742.79|3741.29|3726.79|3725.29|3745.79|3744.29|3720.79|3719.29|11589
1646208600000|2022-03-02 08:10:00|3727.79|3726.29|3749.49|3747.99|3755.79|3754.29|3727.79|3726.29|16816
1646208900000|2022-03-02 08:15:00|3748.19|3746.69|3761.89|3760.39|3764.69|3763.19|3746.89|3745.39|17617
1646209200000|2022-03-02 08:20:00|3761.69|3760.19|3775.19|3773.69|3775.19|3773.69|3757.39|3755.89|15571
1646209500000|2022-03-02 08:25:00|3774.69|3773.19|3763.39|3761.89|3775.89|3774.39|3763.19|3761.69|16328
1646209800000|2022-03-02 08:30:00|3763.19|3761.69|3770.19|3768.69|3772.19|3770.69|3761.39|3759.89|7247
1646210100000|2022-03-02 08:35:00|3770.39|3768.89|3766.69|3765.19|3772.69|3771.19|3758.69|3757.19|11343
1646210400000|2022-03-02 08:40:00|3766.07|3764.57|3754.57|3753.07|3769.57|3768.07|3753.07|3751.57|11471
1646210700000|2022-03-02 08:45:00|3754.07|3752.57|3750.07|3748.57|3758.07|3756.57|3747.07|3745.57|9477
1646211000000|2022-03-02 08:50:00|3749.57|3748.07|3732.27|3730.77|3753.27|3751.77|3732.27|3730.77|8414
1646211300000|2022-03-02 08:55:00|3732.57|3731.07|3736.57|3735.07|3739.57|3738.07|3729.57|3728.07|9860
1646211600000|2022-03-02 09:00:00|3735.77|3734.27|3730.77|3729.27|3737.57|3736.07|3727.07|3725.57|7685
1646211900000|2022-03-02 09:05:00|3730.27|3728.77|3745.57|3744.07|3748.07|3746.57|3729.27|3727.77|7705
1646212200000|2022-03-02 09:10:00|3745.07|3743.57|3755.77|3754.27|3758.77|3757.27|3743.57|3742.07|8828
1646212500000|2022-03-02 09:15:00|3756.57|3755.07|3759.57|3758.07|3762.57|3761.07|3756.07|3754.57|5706
1646212800000|2022-03-02 09:20:00|3759.07|3757.57|3744.57|3743.07|3759.57|3758.07|3743.57|3742.07|5851
1646213100000|2022-03-02 09:25:00|3743.77|3742.27|3751.07|3749.57|3751.57|3750.07|3740.07|3738.57|8842
1646213400000|2022-03-02 09:30:00|3751.57|3750.07|3757.57|3756.07|3776.07|3774.57|3746.57|3745.07|20251
1646213700000|2022-03-02 09:35:00|3757.27|3755.77|3766.57|3765.07|3768.07|3766.57|3748.57|3747.07|8867
1646214000000|2022-03-02 09:40:00|3766.07|3764.57|3771.77|3770.27|3774.57|3773.07|3765.07|3763.57|6984
1646214300000|2022-03-02 09:45:00|3772.07|3770.57|3784.57|3783.07|3785.57|3784.07|3769.57|3768.07|16235
1646214600000|2022-03-02 09:50:00|3784.27|3782.77|3782.57|3781.07|3790.57|3789.07|3780.07|3778.57|14584
1646214900000|2022-03-02 09:55:00|3783.57|3782.07|3785.07|3783.57|3789.57|3788.07|3781.77|3780.27|6999
1646215200000|2022-03-02 10:00:00|3784.57|3783.07|3777.57|3776.07|3786.77|3785.27|3777.07|3775.57|18126
1646215500000|2022-03-02 10:05:00|3778.07|3776.57|3785.07|3783.57|3785.57|3784.07|3776.57|3775.07|9957
1646215800000|2022-03-02 10:10:00|3784.57|3783.07|3790.57|3789.07|3791.77|3790.27|3780.07|3778.57|10907
1646216100000|2022-03-02 10:15:00|3792.49|3790.99|3796.29|3794.79|3798.29|3796.79|3789.29|3787.79|13384
1646216400000|2022-03-02 10:20:00|3795.79|3794.29|3795.29|3793.79|3796.79|3795.29|3793.29|3791.79|7775
1646216700000|2022-03-02 10:25:00|3794.99|3793.49|3799.29|3797.79|3800.29|3798.79|3793.29|3791.79|5198
1646217000000|2022-03-02 10:30:00|3797.07|3795.57|3796.07|3794.57|3799.57|3798.07|3792.07|3790.57|10145
1646217300000|2022-03-02 10:35:00|3795.57|3794.07|3799.57|3798.07|3799.57|3798.07|3794.57|3793.07|8839
1646217600000|2022-03-02 10:40:00|3799.07|3797.57|3801.07|3799.57|3803.57|3802.07|3796.07|3794.57|10822
1646217900000|2022-03-02 10:45:00|3800.77|3799.27|3790.07|3788.57|3801.07|3799.57|3790.07|3788.57|8403
1646218200000|2022-03-02 10:50:00|3790.57|3789.07|3781.57|3780.07|3791.27|3789.77|3778.27|3776.77|15784
1646218500000|2022-03-02 10:55:00|3781.77|3780.27|3787.57|3786.07|3788.57|3787.07|3781.77|3780.27|7032
1646218800000|2022-03-02 11:00:00|3787.07|3785.57|3787.57|3786.07|3791.57|3790.07|3784.07|3782.57|6494
1646219100000|2022-03-02 11:05:00|3787.07|3785.57|3788.57|3787.07|3789.57|3788.07|3782.07|3780.57|3672
1646219400000|2022-03-02 11:10:00|3788.07|3786.57|3786.57|3785.07|3790.07|3788.57|3785.07|3783.57|3478
1646219700000|2022-03-02 11:15:00|3786.07|3784.57|3782.57|3781.07|3786.57|3785.07|3779.57|3778.07|6712
1646220000000|2022-03-02 11:20:00|3783.07|3781.57|3787.07|3785.57|3787.07|3785.57|3781.07|3779.57|8834
1646220300000|2022-03-02 11:25:00|3787.57|3786.07|3799.07|3797.57|3799.57|3798.07|3785.57|3784.07|8508
1646220600000|2022-03-02 11:30:00|3798.57|3797.07|3800.57|3799.07|3804.07|3802.57|3794.07|3792.57|9799
1646220900000|2022-03-02 11:35:00|3801.07|3799.57|3802.07|3800.57|3804.07|3802.57|3798.57|3797.07|5610
1646221200000|2022-03-02 11:40:00|3801.77|3800.27|3802.57|3801.07|3806.07|3804.57|3793.77|3792.27|14265
1646221500000|2022-03-02 11:45:00|3803.07|3801.57|3804.07|3802.57|3808.27|3806.77|3801.57|3800.07|14292
1646221800000|2022-03-02 11:50:00|3804.57|3803.07|3803.77|3802.27|3806.57|3805.07|3799.57|3798.07|5127
1646222100000|2022-03-02 11:55:00|3803.57|3802.07|3809.07|3807.57|3809.57|3808.07|3802.07|3800.57|5446
1646222400000|2022-03-02 12:00:00|3809.57|3808.07|3810.57|3809.07|3811.07|3809.57|3805.57|3804.07|7021
1646222700000|2022-03-02 12:05:00|3810.07|3808.57|3811.07|3809.57|3812.57|3811.07|3809.07|3807.57|6241
1646223000000|2022-03-02 12:10:00|3811.57|3810.07|3813.77|3812.27|3815.57|3814.07|3811.57|3810.07|8319
1646223300000|2022-03-02 12:15:00|3813.57|3812.07|3810.07|3808.57|3817.07|3815.57|3809.07|3807.57|5434
1646223600000|2022-03-02 12:20:00|3810.57|3809.07|3809.57|3808.07|3811.07|3809.57|3806.07|3804.57|5802
1646223900000|2022-03-02 12:25:00|3809.27|3807.77|3800.57|3799.07|3810.07|3808.57|3799.07|3797.57|8208
1646224200000|2022-03-02 12:30:00|3801.57|3800.07|3789.57|3788.07|3803.07|3801.57|3783.07|3781.57|15165
1646224500000|2022-03-02 12:35:00|3789.77|3788.27|3791.27|3789.77|3794.27|3792.77|3787.07|3785.57|8329
1646224800000|2022-03-02 12:40:00|3791.57|3790.07|3789.07|3787.57|3795.07|3793.57|3788.57|3787.07|3112
1646225100000|2022-03-02 12:45:00|3789.27|3787.77|3791.07|3789.57|3791.27|3789.77|3787.57|3786.07|2600
1646225400000|2022-03-02 12:50:00|3791.57|3790.07|3797.07|3795.57|3798.57|3797.07|3790.57|3789.07|2753
1646225700000|2022-03-02 12:55:00|3796.77|3795.27|3797.57|3796.07|3798.57|3797.07|3796.07|3794.57|2291
1646226000000|2022-03-02 13:00:00|3797.77|3796.27|3798.07|3796.57|3800.07|3798.57|3795.57|3794.07|6735
1646226300000|2022-03-02 13:05:00|3798.57|3797.07|3796.57|3795.07|3800.57|3799.07|3794.57|3793.07|3108
1646226600000|2022-03-02 13:10:00|3796.07|3794.57|3791.77|3790.27|3797.07|3795.57|3789.07|3787.57|4961
1646226900000|2022-03-02 13:15:00|3792.07|3790.57|3790.07|3788.57|3794.07|3792.57|3787.07|3785.57|3641
1646227200000|2022-03-02 13:20:00|3790.57|3789.07|3784.07|3782.57|3794.27|3792.77|3783.07|3781.57|5578
1646227500000|2022-03-02 13:25:00|3784.57|3783.07|3787.57|3786.07|3791.57|3790.07|3783.07|3781.57|6057
1646227800000|2022-03-02 13:30:00|3787.27|3785.77|3777.07|3775.57|3789.57|3788.07|3775.57|3774.07|7822
1646228100000|2022-03-02 13:35:00|3775.57|3774.07|3783.07|3781.57|3784.07|3782.57|3775.07|3773.57|8378
1646228400000|2022-03-02 13:40:00|3782.57|3781.07|3780.07|3778.57|3782.57|3781.07|3778.07|3776.57|6330
1646228700000|2022-03-02 13:45:00|3780.27|3778.77|3776.07|3774.57|3783.07|3781.57|3773.07|3771.57|6061
1646229000000|2022-03-02 13:50:00|3776.57|3775.07|3785.77|3784.27|3787.57|3786.07|3776.57|3775.07|4825
1646229300000|2022-03-02 13:55:00|3785.57|3784.07|3789.57|3788.07|3789.57|3788.07|3782.27|3780.77|4678
1646229600000|2022-03-02 14:00:00|3789.07|3787.57|3792.57|3791.07|3794.57|3793.07|3787.57|3786.07|24488
1646229900000|2022-03-02 14:05:00|3793.07|3791.57|3790.07|3788.57|3793.57|3792.07|3789.57|3788.07|3084
1646230200000|2022-03-02 14:10:00|3790.27|3788.77|3788.77|3787.27|3791.07|3789.57|3786.57|3785.07|3210
1646230500000|2022-03-02 14:15:00|3788.57|3787.07|3792.77|3791.27|3796.77|3795.27|3786.57|3785.07|11021
1646230800000|2022-03-02 14:20:00|3792.07|3790.57|3794.57|3793.07|3796.07|3794.57|3790.77|3789.27|8823
1646231100000|2022-03-02 14:25:00|3795.07|3793.57|3798.57|3797.07|3802.07|3800.57|3792.57|3791.07|10946
1646231400000|2022-03-02 14:30:00|3799.07|3797.57|3796.57|3795.07|3802.27|3800.77|3794.57|3793.07|7606
1646231700000|2022-03-02 14:35:00|3796.77|3795.27|3798.07|3796.57|3798.77|3797.27|3795.07|3793.57|11751
1646232000000|2022-03-02 14:40:00|3797.57|3796.07|3808.57|3807.07|3812.07|3810.57|3797.07|3795.57|7196
1646232300000|2022-03-02 14:45:00|3809.07|3807.57|3818.07|3816.57|3818.57|3817.07|3806.07|3804.57|14970
1646232600000|2022-03-02 14:50:00|3818.57|3817.07|3821.75|3820.25|3822.05|3820.55|3816.57|3815.07|9677
1646232900000|2022-03-02 14:55:00|3821.55|3820.05|3813.05|3811.55|3824.25|3822.75|3807.25|3805.75|12159
1646233200000|2022-03-02 15:00:00|3813.55|3812.05|3822.25|3820.75|3822.25|3820.75|3812.55|3811.05|8055
1646233500000|2022-03-02 15:05:00|3822.05|3820.55|3802.05|3800.55|3822.05|3820.55|3799.75|3798.25|13672
1646233800000|2022-03-02 15:10:00|3802.35|3800.85|3800.35|3798.85|3805.05|3803.55|3797.35|3795.85|10418
1646234100000|2022-03-02 15:15:00|3799.85|3798.35|3801.85|3800.35|3804.85|3803.35|3796.85|3795.35|7075
1646234400000|2022-03-02 15:20:00|3801.55|3800.05|3802.35|3800.85|3809.05|3807.55|3800.85|3799.35|7360
1646234700000|2022-03-02 15:25:00|3802.85|3801.35|3809.35|3807.85|3814.35|3812.85|3794.85|3793.35|13680
1646235000000|2022-03-02 15:30:00|3808.55|3807.05|3809.35|3807.85|3814.85|3813.35|3803.85|3802.35|10541
1646235300000|2022-03-02 15:35:00|3809.85|3808.35|3819.35|3817.85|3821.35|3819.85|3808.35|3806.85|7533
1646235600000|2022-03-02 15:40:00|3819.55|3818.05|3817.35|3815.85|3820.35|3818.85|3815.35|3813.85|14889
1646235900000|2022-03-02 15:45:00|3818.35|3816.85|3818.55|3817.05|3821.85|3820.35|3810.85|3809.35|9290
1646236200000|2022-03-02 15:50:00|3818.35|3816.85|3811.35|3809.85|3820.35|3818.85|3810.35|3808.85|6691
1646236500000|2022-03-02 15:55:00|3811.85|3810.35|3817.35|3815.85|3820.35|3818.85|3809.35|3807.85|10856
1646236800000|2022-03-02 16:00:00|3817.05|3815.55|3841.85|3840.35|3844.55|3843.05|3812.85|3811.35|25442
1646237100000|2022-03-02 16:05:00|3842.85|3841.35|3840.35|3838.85|3847.35|3845.85|3830.55|3829.05|33708
1646237400000|2022-03-02 16:10:00|3841.85|3840.35|3847.35|3845.85|3848.35|3846.85|3840.35|3838.85|13043
1646237700000|2022-03-02 16:15:00|3848.35|3846.85|3849.85|3848.35|3852.85|3851.35|3846.85|3845.35|16334
1646238000000|2022-03-02 16:20:00|3850.35|3848.85|3835.85|3834.35|3850.35|3848.85|3832.85|3831.35|24119
1646238300000|2022-03-02 16:25:00|3836.05|3834.55|3828.85|3827.35|3846.85|3845.35|3828.85|3827.35|38970
1646238600000|2022-03-02 16:30:00|3828.36|3826.86|3822.36|3820.86|3847.06|3845.56|3820.06|3818.56|84971
1646238900000|2022-03-02 16:35:00|3820.86|3819.36|3821.36|3819.86|3825.06|3823.56|3804.36|3802.86|65546
1646239200000|2022-03-02 16:40:00|3821.06|3819.56|3807.36|3805.86|3821.36|3819.86|3806.36|3804.86|11765
1646239500000|2022-03-02 16:45:00|3806.85|3805.35|3809.85|3808.35|3815.85|3814.35|3806.85|3805.35|6823
1646239800000|2022-03-02 16:50:00|3809.55|3808.05|3816.35|3814.85|3818.55|3817.05|3809.55|3808.05|6139
1646240100000|2022-03-02 16:55:00|3816.05|3814.55|3820.05|3818.55|3821.85|3820.35|3815.85|3814.35|9547
1646240400000|2022-03-02 17:00:00|3820.35|3818.85|3820.85|3819.35|3824.85|3823.35|3819.35|3817.85|10011
1646240700000|2022-03-02 17:05:00|3820.35|3818.85|3819.85|3818.35|3822.05|3820.55|3814.35|3812.85|5125
1646241000000|2022-03-02 17:10:00|3819.35|3817.85|3822.85|3821.35|3824.85|3823.35|3816.85|3815.35|6543
1646241300000|2022-03-02 17:15:00|3823.35|3821.85|3821.85|3820.35|3824.85|3823.35|3820.35|3818.85|2406
1646241600000|2022-03-02 17:20:00|3821.35|3819.85|3823.05|3821.55|3824.85|3823.35|3821.35|3819.85|4324
1646241900000|2022-03-02 17:25:00|3823.35|3821.85|3824.35|3822.85|3826.35|3824.85|3818.35|3816.85|3910
1646242200000|2022-03-02 17:30:00|3823.85|3822.35|3827.05|3825.55|3827.85|3826.35|3823.35|3821.85|2749
1646242500000|2022-03-02 17:35:00|3826.85|3825.35|3825.55|3824.05|3828.05|3826.55|3824.85|3823.35|2029
1646242800000|2022-03-02 17:40:00|3825.85|3824.35|3826.85|3825.35|3827.35|3825.85|3824.55|3823.05|1525
1646243100000|2022-03-02 17:45:00|3826.55|3825.05|3825.35|3823.85|3827.05|3825.55|3823.85|3822.35|2349
1646243400000|2022-03-02 17:50:00|3825.85|3824.35|3826.35|3824.85|3827.35|3825.85|3821.55|3820.05|2333
1646243700000|2022-03-02 17:55:00|3825.85|3824.35|3824.35|3822.85|3825.85|3824.35|3820.85|3819.35|2396
1646244000000|2022-03-02 18:00:00|3824.85|3823.35|3830.85|3829.35|3830.85|3829.35|3824.85|3823.35|2242
1646244300000|2022-03-02 18:05:00|3830.35|3828.85|3834.85|3833.35|3838.35|3836.85|3830.35|3828.85|1889
1646244600000|2022-03-02 18:10:00|3835.05|3833.55|3840.35|3838.85|3840.85|3839.35|3833.85|3832.35|3145
1646244900000|2022-03-02 18:15:00|3840.05|3838.55|3838.85|3837.35|3842.85|3841.35|3838.35|3836.85|2085
1646245200000|2022-03-02 18:20:00|3838.55|3837.05|3836.85|3835.35|3842.85|3841.35|3836.85|3835.35|1759
1646245500000|2022-03-02 18:25:00|3837.35|3835.85|3836.85|3835.35|3837.85|3836.35|3835.55|3834.05|1006
1646245800000|2022-03-02 18:30:00|3837.35|3835.85|3839.85|3838.35|3840.85|3839.35|3837.05|3835.55|708
1646246100000|2022-03-02 18:35:00|3840.05|3838.55|3837.85|3836.35|3840.35|3838.85|3837.35|3835.85|1226
1646246400000|2022-03-02 18:40:00|3837.35|3835.85|3836.85|3835.35|3837.85|3836.35|3834.35|3832.85|1260
1646246700000|2022-03-02 18:45:00|3837.05|3835.55|3833.35|3831.85|3838.85|3837.35|3831.85|3830.35|2152
1646247000000|2022-03-02 18:50:00|3833.85|3832.35|3836.35|3834.85|3836.85|3835.35|3832.85|3831.35|957
1646247300000|2022-03-02 18:55:00|3836.55|3835.05|3832.85|3831.35|3836.85|3835.35|3831.35|3829.85|840
1646247600000|2022-03-02 19:00:00|3833.55|3832.05|3836.85|3835.35|3836.85|3835.35|3830.85|3829.35|989
1646247900000|2022-03-02 19:05:00|3836.35|3834.85|3837.05|3835.55|3838.85|3837.35|3833.85|3832.35|898
1646248200000|2022-03-02 19:10:00|3837.35|3835.85|3833.35|3831.85|3837.85|3836.35|3832.85|3831.35|648
1646248500000|2022-03-02 19:15:00|3833.85|3832.35|3832.85|3831.35|3834.85|3833.35|3831.35|3829.85|687
1646248800000|2022-03-02 19:20:00|3833.35|3831.85|3827.85|3826.35|3834.35|3832.85|3827.85|3826.35|1049
1646249100000|2022-03-02 19:25:00|3828.05|3826.55|3828.85|3827.35|3828.85|3827.35|3824.35|3822.85|1559
1646249400000|2022-03-02 19:30:00|3829.35|3827.85|3826.35|3824.85|3829.35|3827.85|3825.35|3823.85|1164
1646249700000|2022-03-02 19:35:00|3826.85|3825.35|3829.35|3827.85|3829.35|3827.85|3825.85|3824.35|1952
1646250000000|2022-03-02 19:40:00|3829.85|3828.35|3832.35|3830.85|3833.35|3831.85|3829.35|3827.85|1463
1646250300000|2022-03-02 19:45:00|3830.85|3829.35|3827.85|3826.35|3831.85|3830.35|3824.85|3823.35|1511
1646250600000|2022-03-02 19:50:00|3828.35|3826.85|3824.35|3822.85|3832.35|3830.85|3822.85|3821.35|1201
1646250900000|2022-03-02 19:55:00|3824.55|3823.05|3820.85|3819.35|3825.35|3823.85|3819.85|3818.35|1693
1646251200000|2022-03-02 20:00:00|3820.35|3818.85|3824.85|3823.35|3826.35|3824.85|3819.85|3818.35|1562
1646251500000|2022-03-02 20:05:00|3825.35|3823.85|3821.35|3819.85|3825.35|3823.85|3819.35|3817.85|1522
1646251800000|2022-03-02 20:10:00|3820.85|3819.35|3815.35|3813.85|3821.35|3819.85|3814.35|3812.85|2135
1646252100000|2022-03-02 20:15:00|3815.85|3814.35|3817.35|3815.85|3818.05|3816.55|3812.35|3810.85|1538
1646252400000|2022-03-02 20:20:00|3816.35|3814.85|3813.85|3812.35|3816.55|3815.05|3811.85|3810.35|1811
1646252700000|2022-03-02 20:25:00|3814.85|3813.35|3817.05|3815.55|3817.35|3815.85|3813.35|3811.85|1247
1646253000000|2022-03-02 20:30:00|3817.35|3815.85|3820.35|3818.85|3822.35|3820.85|3816.85|3815.35|1446
1646253300000|2022-03-02 20:35:00|3820.85|3819.35|3821.85|3820.35|3823.85|3822.35|3819.35|3817.85|1657
1646253600000|2022-03-02 20:40:00|3821.35|3819.85|3820.85|3819.35|3822.35|3820.85|3817.85|3816.35|973
1646253900000|2022-03-02 20:45:00|3821.35|3819.85|3823.35|3821.85|3826.35|3824.85|3821.35|3819.85|2295
1646254200000|2022-03-02 20:50:00|3825.55|3824.05|3830.85|3829.35|3833.35|3831.85|3821.35|3819.85|6603
1646254500000|2022-03-02 20:55:00|3830.35|3828.85|3825.35|3823.85|3830.35|3828.85|3822.35|3820.85|6233
1646254800000|2022-03-02 21:00:00|3825.1|3822.1|3824.8|3821.8|3827.1|3824.1|3822.4|3819.4|67964
1646255100000|2022-03-02 21:05:00|3825.1|3822.1|3823.2|3820.2|3825.1|3822.1|3822.4|3819.4|0
1646255400000|2022-03-02 21:10:00|3823.5|3820.5|3822.4|3819.4|3824.5|3821.5|3821.1|3818.1|0
1646255700000|2022-03-02 21:15:00|3822.7|3819.7|3823.5|3820.5|3824.3|3821.3|3821.7|3818.7|0
1646256000000|2022-03-02 21:20:00|3823.2|3820.2|3820.6|3817.6|3824.1|3821.1|3819.8|3816.8|0
1646256300000|2022-03-02 21:25:00|3820.5|3817.5|3819.8|3816.8|3821.7|3818.7|3819.3|3816.3|0
1646256600000|2022-03-02 21:30:00|3819.9|3816.9|3818.6|3815.6|3820.1|3817.1|3817.5|3814.5|0
1646256900000|2022-03-02 21:35:00|3818.5|3815.5|3817.7|3814.7|3819.3|3816.3|3816.4|3813.4|0
1646257200000|2022-03-02 21:40:00|3817.6|3814.6|3816.4|3813.4|3818|3815|3816.4|3813.4|0
1646257500000|2022-03-02 21:45:00|3816.5|3813.5|3813.8|3810.8|3816.7|3813.7|3813.8|3810.8|0
1646257800000|2022-03-02 21:50:00|3814.1|3811.1|3817.2|3814.2|3818|3815|3813.9|3810.9|0
1646258100000|2022-03-02 21:55:00|3817.3|3814.3|3817.5|3814.5|3818.3|3815.3|3816.9|3813.9|0
1646258400000|2022-03-02 22:00:00|3817.3|3814.3|3816.9|3813.9|3817.4|3814.4|3816.7|3813.7|0
1646258700000|2022-03-02 22:05:00|3816.7|3813.7|3816.5|3813.5|3816.7|3813.7|3816.5|3813.5|0
1646259000000|2022-03-02 22:10:00|3816.8|3813.8|3816.7|3813.7|3816.8|3813.8|3816.3|3813.3|0
1646259300000|2022-03-02 22:15:00|3816.8|3813.8|3817.1|3814.1|3817.2|3814.2|3816.7|3813.7|0
1646259600000|2022-03-02 22:20:00|3817|3814|3817.2|3814.2|3817.2|3814.2|3817|3814|0
1646259900000|2022-03-02 22:25:00|3817.3|3814.3|3817.6|3814.6|3817.7|3814.7|3817.1|3814.1|0
1646260200000|2022-03-02 22:30:00|3817.3|3814.3|3818.2|3815.2|3818.2|3815.2|3817.2|3814.2|0
1646260500000|2022-03-02 22:35:00|3818.4|3815.4|3818.4|3815.4|3818.6|3815.6|3817.7|3814.7|0
1646260800000|2022-03-02 22:40:00|3818.5|3815.5|3817.2|3814.2|3818.5|3815.5|3817.2|3814.2|0
1646261100000|2022-03-02 22:45:00|3816|3813|3815.7|3812.7|3816.1|3813.1|3813.7|3810.7|0
1646261400000|2022-03-02 22:50:00|3815.5|3812.5|3815.5|3812.5|3816|3813|3815.3|3812.3|0
1646261700000|2022-03-02 22:55:00|3815.6|3812.6|3816.4|3813.4|3816.6|3813.6|3815.6|3812.6|0
1646262000000|2022-03-02 23:00:00|3817.7|3814.7|3817.5|3814.5|3820.2|3817.2|3814.5|3811.5|0
1646262300000|2022-03-02 23:05:00|3817.7|3814.7|3819|3816|3820.3|3817.3|3817.5|3814.5|0
1646262600000|2022-03-02 23:10:00|3818.4|3815.4|3819.8|3816.8|3820.1|3817.1|3817.6|3814.6|0
1646262900000|2022-03-02 23:15:00|3819.4|3816.4|3819.2|3816.2|3820.1|3817.1|3818.8|3815.8|0
1646263200000|2022-03-02 23:20:00|3819.3|3816.3|3818.3|3815.3|3819.8|3816.8|3817.5|3814.5|0
1646263500000|2022-03-02 23:25:00|3818.4|3815.4|3817.9|3814.9|3818.6|3815.6|3816.9|3813.9|0
1646263800000|2022-03-02 23:30:00|3818|3815|3819.4|3816.4|3820.3|3817.3|3817.1|3814.1|0
1646264100000|2022-03-02 23:35:00|3819.6|3816.6|3816.7|3813.7|3819.6|3816.6|3816.7|3813.7|0
1646264400000|2022-03-02 23:40:00|3816.4|3813.4|3815.4|3812.4|3816.9|3813.9|3815.1|3812.1|0
1646264700000|2022-03-02 23:45:00|3815.6|3812.6|3817.9|3814.9|3818.3|3815.3|3815.4|3812.4|0
1646265000000|2022-03-02 23:50:00|3818|3815|3819.3|3816.3|3819.6|3816.6|3817.9|3814.9|0
1646265300000|2022-03-02 23:55:00|3819.4|3816.4|3818.9|3815.9|3819.8|3816.8|3818.5|3815.5|0
1646265600000|2022-03-03 00:00:00|3819.6|3816.6|3819.2|3816.2|3821.4|3818.4|3818.8|3815.8|0
1646265900000|2022-03-03 00:05:00|3819.3|3816.3|3818.8|3815.8|3820.3|3817.3|3817.3|3814.3|0
1646266200000|2022-03-03 00:10:00|3819|3816|3819.8|3816.8|3821.1|3818.1|3818.8|3815.8|0
1646266500000|2022-03-03 00:15:00|3819.7|3816.7|3819.1|3817.1|3821.1|3819.1|3812.8|3810.8|516
1646266800000|2022-03-03 00:20:00|3819.3|3817.3|3823.6|3821.6|3824.6|3822.6|3819.3|3817.3|279
1646267100000|2022-03-03 00:25:00|3823.3|3821.3|3824.6|3822.6|3826.3|3824.3|3822.1|3820.1|436
1646267400000|2022-03-03 00:30:00|3824.1|3822.1|3822.6|3820.6|3827.1|3825.1|3822.6|3820.6|253
1646267700000|2022-03-03 00:35:00|3823.1|3821.1|3822.3|3820.3|3824.1|3822.1|3822.1|3820.1|88
1646268000000|2022-03-03 00:40:00|3822.1|3820.1|3816.1|3814.1|3822.6|3820.6|3815.3|3813.3|166
1646268300000|2022-03-03 00:45:00|3815.8|3813.8|3819.6|3817.6|3819.6|3817.6|3815.1|3813.1|278
1646268600000|2022-03-03 00:50:00|3820.1|3818.1|3819.8|3817.8|3822.3|3820.3|3816.6|3814.6|168
1646268900000|2022-03-03 00:55:00|3820.1|3818.1|3820.1|3818.1|3822.3|3820.3|3819.1|3817.1|119
1646269200000|2022-03-03 01:00:00|3819.8|3817.8|3822.8|3820.8|3823.8|3821.8|3817.6|3815.6|378
1646269500000|2022-03-03 01:05:00|3823.3|3821.3|3821.6|3819.6|3823.8|3821.8|3821.6|3819.6|423
1646269800000|2022-03-03 01:10:00|3821.8|3819.8|3818.8|3816.8|3822.1|3820.1|3817.8|3815.8|704
1646270100000|2022-03-03 01:15:00|3818.6|3816.6|3821.1|3819.1|3822.6|3820.6|3818.3|3816.3|104
1646270400000|2022-03-03 01:20:00|3820.3|3818.3|3815.8|3813.8|3820.8|3818.8|3815.6|3813.6|193
1646270700000|2022-03-03 01:25:00|3816.6|3814.6|3815.8|3813.8|3817.8|3815.8|3815.6|3813.6|122
1646271000000|2022-03-03 01:30:00|3815.6|3813.6|3815.8|3813.8|3817.8|3815.8|3814.3|3812.3|119
1646271300000|2022-03-03 01:35:00|3815.6|3813.6|3813.8|3811.8|3818.8|3816.8|3813.6|3811.6|254
1646271600000|2022-03-03 01:40:00|3813.6|3811.6|3816.6|3814.6|3817.8|3815.8|3813.3|3811.3|149
1646271900000|2022-03-03 01:45:00|3816.3|3814.3|3815.3|3813.3|3817.6|3815.6|3813.6|3811.6|126
1646272200000|2022-03-03 01:50:00|3815.1|3813.1|3812.3|3810.3|3815.6|3813.6|3811.1|3809.1|130
1646272500000|2022-03-03 01:55:00|3812.1|3810.1|3811.3|3809.3|3813.8|3811.8|3811.1|3809.1|129
1646272800000|2022-03-03 02:00:00|3811.8|3809.8|3811.3|3809.3|3814.3|3812.3|3811.1|3809.1|70
1646273100000|2022-03-03 02:05:00|3811.1|3809.1|3814.8|3812.8|3815.1|3813.1|3811.1|3809.1|104
1646273400000|2022-03-03 02:10:00|3814.6|3812.6|3815.3|3813.3|3816.1|3814.1|3814.3|3812.3|123
1646273700000|2022-03-03 02:15:00|3814.8|3812.8|3819.6|3817.6|3820.8|3818.8|3814.8|3812.8|223
1646274000000|2022-03-03 02:20:00|3820.1|3818.1|3821.3|3819.3|3823.1|3821.1|3820.1|3818.1|155
1646274300000|2022-03-03 02:25:00|3821.6|3819.6|3823.3|3821.3|3823.6|3821.6|3820.3|3818.3|60
1646274600000|2022-03-03 02:30:00|3822.6|3820.6|3825.6|3823.6|3825.6|3823.6|3821.8|3819.8|73
1646274900000|2022-03-03 02:35:00|3826.1|3824.1|3824.6|3822.6|3828.1|3826.1|3824.6|3822.6|130
1646275200000|2022-03-03 02:40:00|3825.3|3823.3|3829.8|3827.8|3830.1|3828.1|3824.6|3822.6|125
1646275500000|2022-03-03 02:45:00|3829.6|3827.6|3830.6|3828.6|3832.6|3830.6|3829.6|3827.6|117
1646275800000|2022-03-03 02:50:00|3830.3|3828.3|3828.8|3826.8|3831.8|3829.8|3828.1|3826.1|86
1646276100000|2022-03-03 02:55:00|3829.1|3827.1|3830.8|3828.8|3831.6|3829.6|3828.1|3826.1|81
1646276400000|2022-03-03 03:00:00|3831.1|3829.1|3832.3|3830.3|3834.3|3832.3|3829.8|3827.8|87
1646276700000|2022-03-03 03:05:00|3832.1|3830.1|3830.8|3828.8|3832.6|3830.6|3830.1|3828.1|106
1646277000000|2022-03-03 03:10:00|3831.1|3829.1|3828.8|3826.8|3831.1|3829.1|3827.8|3825.8|72
1646277300000|2022-03-03 03:15:00|3828.6|3826.6|3827.6|3825.6|3828.8|3826.8|3827.6|3825.6|36
1646277600000|2022-03-03 03:20:00|3827.8|3825.8|3828.3|3826.3|3828.8|3826.8|3827.3|3825.3|34
1646277900000|2022-03-03 03:25:00|3828.1|3826.1|3827.3|3825.3|3828.6|3826.6|3827.1|3825.1|5
1646278200000|2022-03-03 03:30:00|3827.6|3825.6|3828.3|3826.3|3829.1|3827.1|3827.1|3825.1|47
1646278500000|2022-03-03 03:35:00|3828.1|3826.1|3827.3|3825.3|3828.1|3826.1|3826.8|3824.8|26
1646278800000|2022-03-03 03:40:00|3827.1|3825.1|3827.8|3825.8|3828.3|3826.3|3827.1|3825.1|147
1646279100000|2022-03-03 03:45:00|3827.6|3825.6|3829.8|3827.8|3830.6|3828.6|3827.6|3825.6|79
1646279400000|2022-03-03 03:50:00|3829.6|3827.6|3831.1|3829.1|3831.8|3829.8|3829.1|3827.1|121
1646279700000|2022-03-03 03:55:00|3831.3|3829.3|3830.1|3828.1|3833.3|3831.3|3830.1|3828.1|67
1646280000000|2022-03-03 04:00:00|3830.6|3828.6|3830.3|3828.3|3831.1|3829.1|3829.3|3827.3|32
1646280300000|2022-03-03 04:05:00|3830.1|3828.1|3829.3|3827.3|3830.8|3828.8|3827.1|3825.1|98
1646280600000|2022-03-03 04:10:00|3829.1|3827.1|3829.3|3827.3|3830.6|3828.6|3828.6|3826.6|12
1646280900000|2022-03-03 04:15:00|3829.1|3827.1|3828.3|3826.3|3829.8|3827.8|3828.1|3826.1|26
1646281200000|2022-03-03 04:20:00|3828.6|3826.6|3829.3|3827.3|3829.6|3827.6|3828.3|3826.3|12
1646281500000|2022-03-03 04:25:00|3829.1|3827.1|3829.8|3827.8|3830.1|3828.1|3829.1|3827.1|4
1646281800000|2022-03-03 04:30:00|3829.6|3827.6|3827.8|3825.8|3829.8|3827.8|3827.8|3825.8|32
1646282100000|2022-03-03 04:35:00|3827.6|3825.6|3829.3|3827.3|3829.6|3827.6|3827.3|3825.3|37
1646282400000|2022-03-03 04:40:00|3829.1|3827.1|3828.6|3826.6|3830.3|3828.3|3828.6|3826.6|73
1646282700000|2022-03-03 04:45:00|3829.1|3827.1|3825.6|3823.6|3829.3|3827.3|3825.1|3823.1|195
1646283000000|2022-03-03 04:50:00|3825.3|3823.3|3828.3|3826.3|3828.3|3826.3|3825.3|3823.3|35
1646283300000|2022-03-03 04:55:00|3828.1|3826.1|3828.1|3826.1|3828.6|3826.6|3827.1|3825.1|42
1646283600000|2022-03-03 05:00:00|3827.8|3825.8|3827.6|3825.6|3828.6|3826.6|3825.3|3823.3|74
1646283900000|2022-03-03 05:05:00|3827.3|3825.3|3830.6|3828.6|3831.1|3829.1|3827.3|3825.3|143
1646284200000|2022-03-03 05:10:00|3830.3|3828.3|3835.1|3833.1|3837.6|3835.6|3830.3|3828.3|410
1646284500000|2022-03-03 05:15:00|3834.6|3832.6|3834.3|3832.3|3835.3|3833.3|3832.6|3830.6|39
1646284800000|2022-03-03 05:20:00|3834.1|3832.1|3834.3|3832.3|3834.3|3832.3|3832.1|3830.1|102
1646285100000|2022-03-03 05:25:00|3835.1|3833.1|3835.6|3833.6|3835.6|3833.6|3833.6|3831.6|154
1646285400000|2022-03-03 05:30:00|3835.8|3833.8|3835.3|3833.3|3838.1|3836.1|3835.3|3833.3|97
1646285700000|2022-03-03 05:35:00|3835.1|3833.1|3839.8|3837.8|3840.1|3838.1|3835.1|3833.1|153
1646286000000|2022-03-03 05:40:00|3840.1|3838.1|3839.6|3837.6|3840.6|3838.6|3838.8|3836.8|48
1646286300000|2022-03-03 05:45:00|3839.3|3837.3|3838.6|3836.6|3840.8|3838.8|3838.3|3836.3|212
1646286600000|2022-03-03 05:50:00|3838.3|3836.3|3839.8|3837.8|3839.8|3837.8|3836.6|3834.6|97
1646286900000|2022-03-03 05:55:00|3840.3|3838.3|3838.3|3836.3|3840.8|3838.8|3838.1|3836.1|96
1646287200000|2022-03-03 06:00:00|3838.1|3836.1|3844.1|3842.1|3845.3|3843.3|3836.8|3834.8|587
1646287500000|2022-03-03 06:05:00|3844.6|3842.6|3841.8|3839.8|3844.6|3842.6|3841.3|3839.3|137
1646287800000|2022-03-03 06:10:00|3841.6|3839.6|3845.1|3843.1|3845.1|3843.1|3841.6|3839.6|154
1646288100000|2022-03-03 06:15:00|3844.8|3842.8|3840.1|3838.1|3846.1|3844.1|3838.1|3836.1|375
1646288400000|2022-03-03 06:20:00|3840.6|3838.6|3838.6|3836.6|3841.1|3839.1|3836.6|3834.6|266
1646288700000|2022-03-03 06:25:00|3838.3|3836.3|3834.3|3832.3|3839.1|3837.1|3833.1|3831.1|327
1646289000000|2022-03-03 06:30:00|3834.6|3832.6|3833.1|3831.1|3834.6|3832.6|3828.8|3826.8|247
1646289300000|2022-03-03 06:35:00|3832.8|3830.8|3834.3|3832.3|3835.1|3833.1|3830.3|3828.3|511
1646289600000|2022-03-03 06:40:00|3834.1|3832.1|3832.6|3830.6|3836.3|3834.3|3831.1|3829.1|310
1646289900000|2022-03-03 06:45:00|3833.8|3831.8|3834.1|3832.1|3835.3|3833.3|3829.8|3827.8|326
1646290200000|2022-03-03 06:50:00|3833.6|3831.6|3836.6|3834.6|3838.8|3836.8|3832.8|3830.8|528
1646290500000|2022-03-03 06:55:00|3837.1|3835.1|3838.6|3836.6|3840.6|3838.6|3834.3|3832.3|600
1646290800000|2022-03-03 07:00:00|3838.35|3836.85|3831.55|3830.05|3839.05|3837.55|3829.85|3828.35|1098
1646291100000|2022-03-03 07:05:00|3831.85|3830.35|3830.05|3828.55|3831.85|3830.35|3824.85|3823.35|874
1646291400000|2022-03-03 07:10:00|3830.35|3828.85|3830.05|3828.55|3833.05|3831.55|3828.35|3826.85|634
1646291700000|2022-03-03 07:15:00|3830.55|3829.05|3831.35|3829.85|3832.35|3830.85|3825.85|3824.35|501
1646292000000|2022-03-03 07:20:00|3831.85|3830.35|3834.55|3833.05|3835.35|3833.85|3831.35|3829.85|731
1646292300000|2022-03-03 07:25:00|3834.85|3833.35|3829.85|3828.35|3835.55|3834.05|3829.85|3828.35|1129
1646292600000|2022-03-03 07:30:00|3829.55|3828.05|3815.35|3813.85|3829.55|3828.05|3815.05|3813.55|3146
1646292900000|2022-03-03 07:35:00|3814.85|3813.35|3808.55|3807.05|3815.85|3814.35|3808.35|3806.85|2994
1646293200000|2022-03-03 07:40:00|3808.85|3807.35|3812.35|3810.85|3813.05|3811.55|3803.05|3801.55|5123
1646293500000|2022-03-03 07:45:00|3811.85|3810.35|3815.35|3813.85|3817.55|3816.05|3806.05|3804.55|2672
1646293800000|2022-03-03 07:50:00|3815.05|3813.55|3820.85|3819.35|3821.55|3820.05|3811.35|3809.85|3521
1646294100000|2022-03-03 07:55:00|3821.05|3819.55|3821.35|3819.85|3822.35|3820.85|3813.35|3811.85|3600
1646294400000|2022-03-03 08:00:00|3823.35|3821.85|3832.85|3831.35|3833.85|3832.35|3812.05|3810.55|13996
1646294700000|2022-03-03 08:05:00|3832.55|3831.05|3837.05|3835.55|3843.85|3842.35|3831.85|3830.35|8595
1646295000000|2022-03-03 08:10:00|3837.35|3835.85|3839.35|3837.85|3840.35|3838.85|3830.85|3829.35|5219
1646295300000|2022-03-03 08:15:00|3838.55|3837.05|3841.05|3839.55|3842.85|3841.35|3837.35|3835.85|4946
1646295600000|2022-03-03 08:20:00|3841.85|3840.35|3840.85|3839.35|3843.85|3842.35|3837.05|3835.55|6370
1646295900000|2022-03-03 08:25:00|3840.55|3839.05|3833.85|3832.35|3840.85|3839.35|3833.35|3831.85|5019
1646296200000|2022-03-03 08:30:00|3834.05|3832.55|3825.35|3823.85|3834.85|3833.35|3824.35|3822.85|7694
1646296500000|2022-03-03 08:35:00|3825.85|3824.35|3813.85|3812.35|3826.35|3824.85|3808.35|3806.85|12121
1646296800000|2022-03-03 08:40:00|3813.32|3811.82|3799.82|3798.32|3813.82|3812.32|3798.82|3797.32|9834
1646297100000|2022-03-03 08:45:00|3799.52|3798.02|3800.82|3799.32|3802.02|3800.52|3795.02|3793.52|15736
1646297400000|2022-03-03 08:50:00|3801.02|3799.52|3809.82|3808.32|3809.82|3808.32|3799.82|3798.32|7994
1646297700000|2022-03-03 08:55:00|3809.52|3808.02|3816.52|3815.02|3817.02|3815.52|3807.32|3805.82|13126
1646298000000|2022-03-03 09:00:00|3817.02|3815.52|3813.82|3812.32|3820.02|3818.52|3810.82|3809.32|4475
1646298300000|2022-03-03 09:05:00|3814.32|3812.82|3804.82|3803.32|3817.32|3815.82|3804.32|3802.82|6267
1646298600000|2022-03-03 09:10:00|3805.32|3803.82|3804.82|3803.32|3813.82|3812.32|3803.32|3801.82|9846
1646298900000|2022-03-03 09:15:00|3804.32|3802.82|3802.82|3801.32|3810.02|3808.52|3797.32|3795.82|9137
1646299200000|2022-03-03 09:20:00|3803.32|3801.82|3799.52|3798.02|3806.82|3805.32|3792.82|3791.32|9079
1646299500000|2022-03-03 09:25:00|3799.82|3798.32|3799.32|3797.82|3807.52|3806.02|3798.82|3797.32|7529
1646299800000|2022-03-03 09:30:00|3800.52|3799.02|3803.32|3801.82|3803.82|3802.32|3796.82|3795.32|3800
1646300100000|2022-03-03 09:35:00|3803.02|3801.52|3801.32|3799.82|3806.82|3805.32|3798.82|3797.32|4156
1646300400000|2022-03-03 09:40:00|3802.32|3800.82|3808.02|3806.52|3808.82|3807.32|3800.82|3799.32|4602
1646300700000|2022-03-03 09:45:00|3808.32|3806.82|3811.02|3809.52|3813.82|3812.32|3806.82|3805.32|3740
1646301000000|2022-03-03 09:50:00|3811.32|3809.82|3805.82|3804.32|3816.32|3814.82|3804.32|3802.82|5476
1646301300000|2022-03-03 09:55:00|3805.32|3803.82|3804.02|3802.52|3807.32|3805.82|3800.02|3798.52|7566
1646301600000|2022-03-03 10:00:00|3803.32|3801.82|3802.02|3800.52|3807.82|3806.32|3800.52|3799.02|4252
1646301900000|2022-03-03 10:05:00|3801.82|3800.32|3795.32|3793.82|3804.82|3803.32|3794.52|3793.02|4811
1646302200000|2022-03-03 10:10:00|3795.82|3794.32|3798.82|3797.32|3801.82|3800.32|3795.32|3793.82|3140
1646302500000|2022-03-03 10:15:00|3799.32|3797.82|3791.32|3789.82|3800.82|3799.32|3789.52|3788.02|5629
1646302800000|2022-03-03 10:20:00|3791.52|3790.02|3788.82|3787.32|3792.32|3790.82|3784.32|3782.82|5387
1646303100000|2022-03-03 10:25:00|3789.32|3787.82|3785.32|3783.82|3789.32|3787.82|3784.82|3783.32|2728
1646303400000|2022-03-03 10:30:00|3785.82|3784.32|3790.32|3788.82|3792.82|3791.32|3784.82|3783.32|5137
1646303700000|2022-03-03 10:35:00|3790.82|3789.32|3791.82|3790.32|3792.32|3790.82|3787.82|3786.32|4168
1646304000000|2022-03-03 10:40:00|3792.32|3790.82|3787.82|3786.32|3792.82|3791.32|3787.32|3785.82|5984
1646304300000|2022-03-03 10:45:00|3787.32|3785.82|3794.32|3792.82|3794.32|3792.82|3785.32|3783.82|5116
1646304600000|2022-03-03 10:50:00|3793.82|3792.32|3790.32|3788.82|3793.82|3792.32|3789.32|3787.82|8675
1646304900000|2022-03-03 10:55:00|3790.52|3789.02|3791.32|3789.82|3791.52|3790.02|3787.82|3786.32|4128
1646305200000|2022-03-03 11:00:00|3790.82|3789.32|3791.32|3789.82|3791.32|3789.82|3786.82|3785.32|5408
1646305500000|2022-03-03 11:05:00|3790.82|3789.32|3790.82|3789.32|3791.52|3790.02|3786.32|3784.82|3581
1646305800000|2022-03-03 11:10:00|3790.32|3788.82|3797.82|3796.32|3798.32|3796.82|3789.32|3787.82|2870
1646306100000|2022-03-03 11:15:00|3798.32|3796.82|3797.32|3795.82|3801.82|3800.32|3796.82|3795.32|3150
1646306400000|2022-03-03 11:20:00|3797.02|3795.52|3803.82|3802.32|3805.82|3804.32|3796.82|3795.32|3567
1646306700000|2022-03-03 11:25:00|3803.32|3801.82|3806.82|3805.32|3807.82|3806.32|3802.32|3800.82|2622
1646307000000|2022-03-03 11:30:00|3806.32|3804.82|3803.82|3802.32|3809.02|3807.52|3803.82|3802.32|3498
1646307300000|2022-03-03 11:35:00|3803.32|3801.82|3796.32|3794.82|3803.52|3802.02|3794.82|3793.32|13362
1646307600000|2022-03-03 11:40:00|3795.32|3793.82|3793.32|3791.82|3796.02|3794.52|3791.82|3790.32|3944
1646307900000|2022-03-03 11:45:00|3793.82|3792.32|3790.82|3789.32|3793.82|3792.32|3787.32|3785.82|3877
1646308200000|2022-03-03 11:50:00|3790.32|3788.82|3795.82|3794.32|3796.32|3794.82|3788.82|3787.32|3231
1646308500000|2022-03-03 11:55:00|3796.32|3794.82|3796.32|3794.82|3798.82|3797.32|3795.32|3793.82|3869
1646308800000|2022-03-03 12:00:00|3796.82|3795.32|3796.32|3794.82|3799.82|3798.32|3794.82|3793.32|3849
1646309100000|2022-03-03 12:05:00|3795.82|3794.32|3800.52|3799.02|3801.32|3799.82|3794.32|3792.82|7963
1646309400000|2022-03-03 12:10:00|3800.32|3798.82|3800.32|3798.82|3802.32|3800.82|3797.82|3796.32|4634
1646309700000|2022-03-03 12:15:00|3800.02|3798.52|3804.32|3802.82|3804.82|3803.32|3798.32|3796.82|6370
1646310000000|2022-03-03 12:20:00|3803.82|3802.32|3805.32|3803.82|3807.02|3805.52|3803.32|3801.82|12828
1646310300000|2022-03-03 12:25:00|3805.82|3804.32|3808.32|3806.82|3811.82|3810.32|3805.32|3803.82|3616
1646310600000|2022-03-03 12:30:00|3808.02|3806.52|3810.32|3808.82|3811.82|3810.32|3806.32|3804.82|3728
1646310900000|2022-03-03 12:35:00|3809.82|3808.32|3807.32|3805.82|3812.82|3811.32|3807.02|3805.52|2492
1646311200000|2022-03-03 12:40:00|3807.41|3805.91|3808.91|3807.41|3810.91|3809.41|3806.41|3804.91|2789
1646311500000|2022-03-03 12:45:00|3808.61|3807.11|3803.91|3802.41|3808.91|3807.41|3801.61|3800.11|3966
1646311800000|2022-03-03 12:50:00|3803.41|3801.91|3805.91|3804.41|3806.91|3805.41|3802.91|3801.41|6549
1646312100000|2022-03-03 12:55:00|3806.41|3804.91|3805.41|3803.91|3809.41|3807.91|3805.41|3803.91|12355
1646312400000|2022-03-03 13:00:00|3805.91|3804.41|3805.91|3804.41|3808.91|3807.41|3804.91|3803.41|8340
1646312700000|2022-03-03 13:05:00|3805.41|3803.91|3808.11|3806.61|3808.91|3807.41|3801.41|3799.91|5650
1646313000000|2022-03-03 13:10:00|3808.41|3806.91|3810.91|3809.41|3811.11|3809.61|3805.41|3803.91|4803
1646313300000|2022-03-03 13:15:00|3811.11|3809.61|3807.41|3805.91|3811.11|3809.61|3805.91|3804.41|8664
1646313600000|2022-03-03 13:20:00|3806.91|3805.41|3807.41|3805.91|3807.41|3805.91|3803.91|3802.41|7080
1646313900000|2022-03-03 13:25:00|3807.11|3805.61|3810.61|3809.11|3812.41|3810.91|3805.41|3803.91|3488
1646314200000|2022-03-03 13:30:00|3810.41|3808.91|3809.41|3807.91|3810.91|3809.41|3806.91|3805.41|2565
1646314500000|2022-03-03 13:35:00|3808.91|3807.41|3810.41|3808.91|3811.91|3810.41|3805.91|3804.41|3191
1646314800000|2022-03-03 13:40:00|3810.91|3809.41|3813.91|3812.41|3813.91|3812.41|3808.41|3806.91|3464
1646315100000|2022-03-03 13:45:00|3814.41|3812.91|3810.41|3808.91|3814.41|3812.91|3809.41|3807.91|2941
1646315400000|2022-03-03 13:50:00|3809.91|3808.41|3813.41|3811.91|3815.41|3813.91|3806.41|3804.91|10249
1646315700000|2022-03-03 13:55:00|3813.61|3812.11|3827.41|3825.91|3827.91|3826.41|3813.41|3811.91|9800
1646316000000|2022-03-03 14:00:00|3826.91|3825.41|3832.41|3830.91|3840.91|3839.41|3824.11|3822.61|13605
1646316300000|2022-03-03 14:05:00|3831.91|3830.41|3826.11|3824.61|3832.11|3830.61|3817.41|3815.91|12655
1646316600000|2022-03-03 14:10:00|3825.91|3824.41|3826.91|3825.41|3831.91|3830.41|3824.41|3822.91|6745
1646316900000|2022-03-03 14:15:00|3826.11|3824.61|3827.91|3826.41|3828.91|3827.41|3823.91|3822.41|4940
1646317200000|2022-03-03 14:20:00|3827.61|3826.11|3820.61|3819.11|3827.91|3826.41|3819.91|3818.41|6717
1646317500000|2022-03-03 14:25:00|3820.41|3818.91|3821.41|3819.91|3824.61|3823.11|3820.41|3818.91|3783
1646317800000|2022-03-03 14:30:00|3821.61|3820.11|3812.91|3811.41|3824.11|3822.61|3812.41|3810.91|5703
1646318100000|2022-03-03 14:35:00|3813.41|3811.91|3815.91|3814.41|3816.61|3815.11|3809.91|3808.41|7116
1646318400000|2022-03-03 14:40:00|3815.41|3813.91|3814.91|3813.41|3818.91|3817.41|3812.11|3810.61|4392
1646318700000|2022-03-03 14:45:00|3814.61|3813.11|3804.61|3803.11|3819.91|3818.41|3803.91|3802.41|7729
1646319000000|2022-03-03 14:50:00|3804.41|3802.91|3801.41|3799.91|3806.91|3805.41|3796.91|3795.41|6618
1646319300000|2022-03-03 14:55:00|3800.91|3799.41|3804.41|3802.91|3806.41|3804.91|3798.41|3796.91|5013
1646319600000|2022-03-03 15:00:00|3804.61|3803.11|3795.61|3794.11|3806.41|3804.91|3795.61|3794.11|7996
1646319900000|2022-03-03 15:05:00|3795.91|3794.41|3790.41|3788.91|3796.91|3795.41|3786.91|3785.41|8533
1646320200000|2022-03-03 15:10:00|3790.96|3789.46|3791.96|3790.46|3794.46|3792.96|3786.46|3784.96|8837
1646320500000|2022-03-03 15:15:00|3791.46|3789.96|3784.46|3782.96|3791.46|3789.96|3781.96|3780.46|11943
1646320800000|2022-03-03 15:20:00|3784.96|3783.46|3772.46|3770.96|3784.96|3783.46|3771.46|3769.96|21536
1646321100000|2022-03-03 15:25:00|3772.66|3771.16|3781.46|3779.96|3782.96|3781.46|3770.46|3768.96|19346
1646321400000|2022-03-03 15:30:00|3781.96|3780.46|3779.46|3777.96|3786.46|3784.96|3778.96|3777.46|9016
1646321700000|2022-03-03 15:35:00|3779.96|3778.46|3770.96|3769.46|3782.96|3781.46|3770.46|3768.96|6945
1646322000000|2022-03-03 15:40:00|3771.46|3769.96|3760.46|3758.96|3773.46|3771.96|3759.46|3757.96|17866
1646322300000|2022-03-03 15:45:00|3760.96|3759.46|3766.46|3764.96|3768.96|3767.46|3760.46|3758.96|10154
1646322600000|2022-03-03 15:50:00|3765.96|3764.46|3760.96|3759.46|3767.46|3765.96|3760.96|3759.46|8064
1646322900000|2022-03-03 15:55:00|3760.66|3759.16|3754.46|3752.96|3761.96|3760.46|3754.46|3752.96|13673
1646323200000|2022-03-03 16:00:00|3754.66|3753.16|3753.46|3751.96|3756.46|3754.96|3751.96|3750.46|10525
1646323500000|2022-03-03 16:05:00|3753.96|3752.46|3750.46|3748.96|3755.46|3753.96|3747.96|3746.46|19956
1646323800000|2022-03-03 16:10:00|3750.16|3748.66|3737.46|3735.96|3750.46|3748.96|3737.16|3735.66|15526
1646324100000|2022-03-03 16:15:00|3736.96|3735.46|3740.46|3738.96|3743.96|3742.46|3729.46|3727.96|19367
1646324400000|2022-03-03 16:20:00|3740.96|3739.46|3751.46|3749.96|3752.96|3751.46|3740.66|3739.16|18856
1646324700000|2022-03-03 16:25:00|3751.66|3750.16|3741.46|3739.96|3755.46|3753.96|3741.46|3739.96|32744
1646325000000|2022-03-03 16:30:00|3741.96|3740.46|3742.96|3741.46|3746.96|3745.46|3732.46|3730.96|40820
1646325300000|2022-03-03 16:35:00|3742.66|3741.16|3734.46|3732.96|3745.16|3743.66|3728.46|3726.96|33414
1646325600000|2022-03-03 16:40:00|3734.16|3732.66|3740.96|3739.46|3741.96|3740.46|3732.46|3730.96|16866
1646325900000|2022-03-03 16:45:00|3740.46|3738.96|3739.96|3738.46|3745.46|3743.96|3739.16|3737.66|9484
1646326200000|2022-03-03 16:50:00|3740.46|3738.96|3737.46|3735.96|3741.96|3740.46|3736.96|3735.46|10784
1646326500000|2022-03-03 16:55:00|3736.96|3735.46|3736.46|3734.96|3741.46|3739.96|3727.96|3726.46|18719
1646326800000|2022-03-03 17:00:00|3735.96|3734.46|3739.16|3737.66|3742.96|3741.46|3734.46|3732.96|4314
1646327100000|2022-03-03 17:05:00|3738.96|3737.46|3742.46|3740.96|3742.46|3740.96|3735.66|3734.16|4348
1646327400000|2022-03-03 17:10:00|3742.16|3740.66|3740.96|3739.46|3746.96|3745.46|3740.46|3738.96|5947
1646327700000|2022-03-03 17:15:00|3741.46|3739.96|3741.16|3739.66|3744.96|3743.46|3738.96|3737.46|3162
1646328000000|2022-03-03 17:20:00|3741.46|3739.96|3733.46|3731.96|3741.96|3740.46|3733.46|3731.96|4250
1646328300000|2022-03-03 17:25:00|3733.96|3732.46|3729.46|3727.96|3734.46|3732.96|3727.96|3726.46|4347
1646328600000|2022-03-03 17:30:00|3729.96|3728.46|3760.96|3759.46|3768.16|3766.66|3729.46|3727.96|21170
1646328900000|2022-03-03 17:35:00|3761.16|3759.66|3751.96|3750.46|3770.66|3769.16|3750.96|3749.46|12273
1646329200000|2022-03-03 17:40:00|3750.96|3749.46|3752.16|3750.66|3752.96|3751.46|3742.96|3741.46|4597
1646329500000|2022-03-03 17:45:00|3751.96|3750.46|3754.46|3752.96|3757.46|3755.96|3746.96|3745.46|4260
1646329800000|2022-03-03 17:50:00|3753.96|3752.46|3748.96|3747.46|3754.96|3753.46|3748.96|3747.46|1922
1646330100000|2022-03-03 17:55:00|3748.46|3746.96|3753.96|3752.46|3755.46|3753.96|3748.46|3746.96|2046
1646330400000|2022-03-03 18:00:00|3753.66|3752.16|3754.96|3753.46|3755.96|3754.46|3748.96|3747.46|1440
1646330700000|2022-03-03 18:05:00|3755.16|3753.66|3752.96|3751.46|3759.46|3757.96|3752.46|3750.96|1392
1646331000000|2022-03-03 18:10:00|3752.46|3750.96|3755.46|3753.96|3756.46|3754.96|3750.46|3748.96|1378
1646331300000|2022-03-03 18:15:00|3754.96|3753.46|3758.46|3756.96|3759.96|3758.46|3754.96|3753.46|1589
1646331600000|2022-03-03 18:20:00|3758.16|3756.66|3759.96|3758.46|3760.46|3758.96|3755.96|3754.46|1629
1646331900000|2022-03-03 18:25:00|3760.46|3758.96|3757.96|3756.46|3760.46|3758.96|3755.96|3754.46|1195
1646332200000|2022-03-03 18:30:00|3757.46|3755.96|3748.46|3746.96|3757.46|3755.96|3745.96|3744.46|2187
1646332500000|2022-03-03 18:35:00|3749.16|3747.66|3744.46|3742.96|3750.16|3748.66|3743.96|3742.46|1475
1646332800000|2022-03-03 18:40:00|3743.96|3742.46|3741.46|3739.96|3744.96|3743.46|3738.96|3737.46|1973
1646333100000|2022-03-03 18:45:00|3740.96|3739.46|3742.96|3741.46|3743.66|3742.16|3738.46|3736.96|1376
1646333400000|2022-03-03 18:50:00|3743.16|3741.66|3741.96|3740.46|3745.46|3743.96|3739.46|3737.96|2776
1646333700000|2022-03-03 18:55:00|3741.66|3740.16|3739.96|3738.46|3743.46|3741.96|3738.46|3736.96|1236
1646334000000|2022-03-03 19:00:00|3739.66|3738.16|3740.16|3738.66|3744.46|3742.96|3738.96|3737.46|1080
1646334300000|2022-03-03 19:05:00|3740.46|3738.96|3739.46|3737.96|3742.46|3740.96|3737.96|3736.46|1264
1646334600000|2022-03-03 19:10:00|3739.96|3738.46|3749.96|3748.46|3751.46|3749.96|3737.96|3736.46|1682
1646334900000|2022-03-03 19:15:00|3749.46|3747.96|3748.96|3747.46|3750.96|3749.46|3746.46|3744.96|1027
1646335200000|2022-03-03 19:20:00|3747.46|3745.96|3742.46|3740.96|3747.96|3746.46|3741.46|3739.96|1302
1646335500000|2022-03-03 19:25:00|3742.16|3740.66|3743.46|3741.96|3745.46|3743.96|3741.96|3740.46|1032
1646335800000|2022-03-03 19:30:00|3742.96|3741.46|3737.96|3736.46|3743.16|3741.66|3737.46|3735.96|1237
1646336100000|2022-03-03 19:35:00|3738.46|3736.96|3736.46|3734.96|3739.46|3737.96|3735.46|3733.96|1115
1646336400000|2022-03-03 19:40:00|3736.16|3734.66|3731.46|3729.96|3738.46|3736.96|3730.46|3728.96|1704
1646336700000|2022-03-03 19:45:00|3732.46|3730.96|3727.96|3726.46|3732.96|3731.46|3727.46|3725.96|1190
1646337000000|2022-03-03 19:50:00|3727.66|3726.16|3724.96|3723.46|3728.46|3726.96|3722.46|3720.96|2171
1646337300000|2022-03-03 19:55:00|3725.16|3723.66|3724.96|3723.46|3725.96|3724.46|3722.96|3721.46|1282
1646337600000|2022-03-03 20:00:00|3724.46|3722.96|3718.46|3716.96|3724.96|3723.46|3717.46|3715.96|2349
1646337900000|2022-03-03 20:05:00|3718.96|3717.46|3717.46|3715.96|3723.46|3721.96|3715.46|3713.96|2212
1646338200000|2022-03-03 20:10:00|3717.16|3715.66|3717.46|3715.96|3719.96|3718.46|3716.46|3714.96|1467
1646338500000|2022-03-03 20:15:00|3717.66|3716.16|3721.16|3719.66|3723.96|3722.46|3716.96|3715.46|1762
1646338800000|2022-03-03 20:20:00|3720.46|3718.96|3720.16|3718.66|3723.46|3721.96|3717.96|3716.46|1311
1646339100000|2022-03-03 20:25:00|3720.46|3718.96|3730.96|3729.46|3731.16|3729.66|3720.46|3718.96|1462
1646339400000|2022-03-03 20:30:00|3730.46|3728.96|3720.96|3719.46|3731.46|3729.96|3720.46|3718.96|1670
1646339700000|2022-03-03 20:35:00|3720.66|3719.16|3722.96|3721.46|3723.96|3722.46|3717.46|3715.96|1339
1646340000000|2022-03-03 20:40:00|3722.46|3720.96|3717.16|3715.66|3722.96|3721.46|3716.46|3714.96|1380
1646340300000|2022-03-03 20:45:00|3717.46|3715.96|3721.66|3720.16|3721.66|3720.16|3714.46|3712.96|1792
1646340600000|2022-03-03 20:50:00|3721.46|3719.96|3728.96|3727.46|3731.96|3730.46|3717.46|3715.96|3832
1646340900000|2022-03-03 20:55:00|3729.16|3727.66|3733.46|3731.96|3739.46|3737.96|3724.96|3723.46|6191
1646341200000|2022-03-03 21:00:00|3731.91|3728.91|3734.21|3731.21|3736.51|3733.51|3729.61|3726.61|31329
1646341500000|2022-03-03 21:05:00|3734.51|3731.51|3735.51|3732.51|3735.91|3732.91|3732.71|3729.71|0
1646341800000|2022-03-03 21:10:00|3735.21|3732.21|3736.31|3733.31|3738.11|3735.11|3735.21|3732.21|0
1646342100000|2022-03-03 21:15:00|3736.11|3733.11|3736.51|3733.51|3736.81|3733.81|3734.51|3731.51|0
1646342400000|2022-03-03 21:20:00|3736.41|3733.41|3735.21|3732.21|3736.41|3733.41|3734.01|3731.01|0
1646342700000|2022-03-03 21:25:00|3735.11|3732.11|3736.01|3733.01|3736.01|3733.01|3733.41|3730.41|0
1646343000000|2022-03-03 21:30:00|3735.81|3732.81|3734.51|3731.51|3736.11|3733.11|3733.71|3730.71|0
1646343300000|2022-03-03 21:35:00|3734.71|3731.71|3732.21|3729.21|3735.81|3732.81|3732.01|3729.01|0
1646343600000|2022-03-03 21:40:00|3732.41|3729.41|3732.91|3729.91|3733.41|3730.41|3731.91|3728.91|0
1646343900000|2022-03-03 21:45:00|3733.21|3730.21|3734.71|3731.71|3734.71|3731.71|3731.91|3728.91|0
1646344200000|2022-03-03 21:50:00|3734.61|3731.61|3737.21|3734.21|3737.51|3734.51|3734.31|3731.31|0
1646344500000|2022-03-03 21:55:00|3737.01|3734.01|3737.31|3734.31|3737.81|3734.81|3736.61|3733.61|0
1646344800000|2022-03-03 22:00:00|3737.41|3734.41|3737.01|3734.01|3737.41|3734.41|3737.01|3734.01|0
1646345100000|2022-03-03 22:05:00|3736.91|3733.91|3737.21|3734.21|3737.31|3734.31|3736.91|3733.91|0
1646345400000|2022-03-03 22:10:00|3737.11|3734.11|3737.51|3734.51|3737.71|3734.71|3737.11|3734.11|0
1646345700000|2022-03-03 22:15:00|3737.61|3734.61|3737.41|3734.41|3737.61|3734.61|3737.41|3734.41|0
1646346000000|2022-03-03 22:20:00|3737.51|3734.51|3738.71|3735.71|3738.71|3735.71|3737.41|3734.41|0
1646346300000|2022-03-03 22:25:00|3738.91|3735.91|3738.61|3735.61|3738.91|3735.91|3738.11|3735.11|0
1646346600000|2022-03-03 22:30:00|3738.71|3735.71|3738.41|3735.41|3738.91|3735.91|3738.41|3735.41|0
1646346900000|2022-03-03 22:35:00|3738.31|3735.31|3736.91|3733.91|3738.31|3735.31|3736.91|3733.91|0
1646347200000|2022-03-03 22:40:00|3737.01|3734.01|3737.01|3734.01|3737.11|3734.11|3736.91|3733.91|0
1646347500000|2022-03-03 22:45:00|3737.11|3734.11|3736.91|3733.91|3737.11|3734.11|3736.91|3733.91|0
1646347800000|2022-03-03 22:50:00|3737.01|3734.01|3736.61|3733.61|3737.01|3734.01|3736.61|3733.61|0
1646348100000|2022-03-03 22:55:00|3736.51|3733.51|3739.41|3736.41|3739.41|3736.41|3736.51|3733.51|0
1646348400000|2022-03-03 23:00:00|3740.51|3737.51|3738.41|3735.41|3740.71|3737.71|3737.51|3734.51|0
1646348700000|2022-03-03 23:05:00|3738.51|3735.51|3738.21|3735.21|3738.91|3735.91|3736.11|3733.11|0
1646349000000|2022-03-03 23:10:00|3738.41|3735.41|3740.31|3737.31|3740.91|3737.91|3737.31|3734.31|0
1646349300000|2022-03-03 23:15:00|3740.51|3737.51|3741.11|3738.11|3741.91|3738.91|3740.11|3737.11|0
1646349600000|2022-03-03 23:20:00|3741.51|3738.51|3738.71|3735.71|3741.61|3738.61|3738.71|3735.71|0
1646349900000|2022-03-03 23:25:00|3738.81|3735.81|3740.11|3737.11|3740.31|3737.31|3738.01|3735.01|0
1646350200000|2022-03-03 23:30:00|3740.21|3737.21|3743.41|3740.41|3743.91|3740.91|3740.21|3737.21|0
1646350500000|2022-03-03 23:35:00|3743.81|3740.81|3745.01|3742.01|3745.51|3742.51|3743.71|3740.71|0
1646350800000|2022-03-03 23:40:00|3745.11|3742.11|3744.41|3741.41|3745.21|3742.21|3743.91|3740.91|0
1646351100000|2022-03-03 23:45:00|3744.61|3741.61|3744.11|3741.11|3745.71|3742.71|3743.71|3740.71|0
1646351400000|2022-03-03 23:50:00|3743.91|3740.91|3745.01|3742.01|3745.61|3742.61|3743.71|3740.71|0
1646351700000|2022-03-03 23:55:00|3745.11|3742.11|3744.81|3741.81|3746.71|3743.71|3744.71|3741.71|0
1646352000000|2022-03-04 00:00:00|3745.21|3742.21|3746.71|3743.71|3747.31|3744.31|3743.71|3740.71|0
1646352300000|2022-03-04 00:05:00|3746.01|3743.01|3729.71|3726.71|3746.01|3743.01|3729.61|3726.61|0
1646352600000|2022-03-04 00:10:00|3729.21|3726.21|3727.11|3724.11|3732.81|3729.81|3720.11|3717.11|0
1646352900000|2022-03-04 00:15:00|3727.01|3724.01|3703.41|3701.41|3727.31|3724.31|3702.71|3700.71|5160
1646353200000|2022-03-04 00:20:00|3703.71|3701.71|3687.91|3685.91|3704.71|3702.71|3683.41|3681.41|2714
1646353500000|2022-03-04 00:25:00|3687.71|3685.71|3688.41|3686.41|3698.71|3696.71|3682.21|3680.21|1239
1646353800000|2022-03-04 00:30:00|3688.71|3686.71|3679.71|3677.71|3690.91|3688.91|3677.21|3675.21|1190
1646354100000|2022-03-04 00:35:00|3679.41|3677.41|3661.91|3659.91|3687.71|3685.71|3659.71|3657.71|2634
1646354400000|2022-03-04 00:40:00|3661.71|3659.71|3657.41|3655.41|3662.21|3660.21|3647.91|3645.91|5161
1646354700000|2022-03-04 00:45:00|3657.21|3655.21|3668.91|3666.91|3668.91|3666.91|3653.91|3651.91|1474
1646355000000|2022-03-04 00:50:00|3669.21|3667.21|3661.71|3659.71|3672.41|3670.41|3658.71|3656.71|1485
1646355300000|2022-03-04 00:55:00|3661.41|3659.41|3645.41|3643.41|3661.91|3659.91|3636.91|3634.91|4784
1646355600000|2022-03-04 01:00:00|3644.41|3642.41|3665.71|3663.71|3667.41|3665.41|3636.91|3634.91|1826
1646355900000|2022-03-04 01:05:00|3665.41|3663.41|3638.41|3636.41|3667.41|3665.41|3634.21|3632.21|1174
1646356200000|2022-03-04 01:10:00|3639.71|3637.71|3650.91|3648.91|3654.71|3652.71|3631.21|3629.21|1639
1646356500000|2022-03-04 01:15:00|3649.41|3647.41|3649.41|3647.41|3654.21|3652.21|3640.41|3638.41|1015
1646356800000|2022-03-04 01:20:00|3649.21|3647.21|3672.91|3670.91|3674.71|3672.71|3644.41|3642.41|2149
1646357100000|2022-03-04 01:25:00|3673.21|3671.21|3662.71|3660.71|3673.41|3671.41|3656.71|3654.71|1030
1646357400000|2022-03-04 01:30:00|3662.41|3660.41|3673.41|3671.41|3673.41|3671.41|3658.41|3656.41|839
1646357700000|2022-03-04 01:35:00|3673.91|3671.91|3667.41|3665.41|3677.41|3675.41|3667.21|3665.21|926
1646358000000|2022-03-04 01:40:00|3667.21|3665.21|3668.91|3666.91|3671.41|3669.41|3659.21|3657.21|750
1646358300000|2022-03-04 01:45:00|3669.21|3667.21|3676.41|3674.41|3678.21|3676.21|3665.21|3663.21|1067
1646358600000|2022-03-04 01:50:00|3677.21|3675.21|3687.91|3685.91|3697.41|3695.41|3676.71|3674.71|1897
1646358900000|2022-03-04 01:55:00|3688.71|3686.71|3694.21|3692.21|3701.41|3699.41|3687.91|3685.91|1895
1646359200000|2022-03-04 02:00:00|3693.91|3691.91|3680.41|3678.41|3695.71|3693.71|3674.91|3672.91|979
1646359500000|2022-03-04 02:05:00|3681.41|3679.41|3684.91|3682.91|3688.21|3686.21|3679.41|3677.41|353
1646359800000|2022-03-04 02:10:00|3685.21|3683.21|3690.21|3688.21|3693.21|3691.21|3683.71|3681.71|574
1646360100000|2022-03-04 02:15:00|3689.91|3687.91|3681.41|3679.41|3692.71|3690.71|3681.21|3679.21|631
1646360400000|2022-03-04 02:20:00|3682.41|3680.41|3682.71|3680.71|3686.71|3684.71|3678.21|3676.21|532
1646360700000|2022-03-04 02:25:00|3683.41|3681.41|3671.91|3669.91|3683.71|3681.71|3668.91|3666.91|1238
1646361000000|2022-03-04 02:30:00|3673.21|3671.21|3677.91|3675.91|3679.41|3677.41|3673.21|3671.21|355
1646361300000|2022-03-04 02:35:00|3678.21|3676.21|3680.71|3678.71|3687.91|3685.91|3670.41|3668.41|860
1646361600000|2022-03-04 02:40:00|3681.21|3679.21|3675.71|3673.71|3682.21|3680.21|3672.71|3670.71|544
1646361900000|2022-03-04 02:45:00|3675.91|3673.91|3664.91|3662.91|3675.91|3673.91|3662.41|3660.41|1058
1646362200000|2022-03-04 02:50:00|3663.41|3661.41|3661.41|3659.41|3667.71|3665.71|3649.91|3647.91|995
1646362500000|2022-03-04 02:55:00|3661.21|3659.21|3656.91|3654.91|3663.91|3661.91|3650.91|3648.91|978
1646362800000|2022-03-04 03:00:00|3657.91|3655.91|3655.41|3653.41|3668.21|3666.21|3653.71|3651.71|893
1646363100000|2022-03-04 03:05:00|3654.41|3652.41|3654.41|3652.41|3657.41|3655.41|3645.41|3643.41|1164
1646363400000|2022-03-04 03:10:00|3654.71|3652.71|3650.41|3648.41|3656.71|3654.71|3641.71|3639.71|911
1646363700000|2022-03-04 03:15:00|3650.71|3648.71|3639.41|3637.41|3652.41|3650.41|3639.41|3637.41|610
1646364000000|2022-03-04 03:20:00|3639.71|3637.71|3648.91|3646.91|3648.91|3646.91|3639.71|3637.71|723
1646364300000|2022-03-04 03:25:00|3649.21|3647.21|3648.41|3646.41|3650.71|3648.71|3641.71|3639.71|690
1646364600000|2022-03-04 03:30:00|3648.71|3646.71|3647.41|3645.41|3650.71|3648.71|3643.41|3641.41|671
1646364900000|2022-03-04 03:35:00|3644.91|3642.91|3644.91|3642.91|3650.21|3648.21|3642.91|3640.91|746
1646365200000|2022-03-04 03:40:00|3644.71|3642.71|3638.21|3636.21|3644.71|3642.71|3634.21|3632.21|1004
1646365500000|2022-03-04 03:45:00|3637.91|3635.91|3631.21|3629.21|3640.21|3638.21|3629.91|3627.91|963
1646365800000|2022-03-04 03:50:00|3630.91|3628.91|3637.21|3635.21|3640.91|3638.91|3630.41|3628.41|899
1646366100000|2022-03-04 03:55:00|3637.41|3635.41|3631.21|3629.21|3639.71|3637.71|3630.91|3628.91|753
1646366400000|2022-03-04 04:00:00|3631.71|3629.71|3627.91|3625.91|3633.41|3631.41|3627.71|3625.71|790
1646366700000|2022-03-04 04:05:00|3628.21|3626.21|3640.41|3638.41|3642.41|3640.41|3626.91|3624.91|1358
1646367000000|2022-03-04 04:10:00|3640.21|3638.21|3634.41|3632.41|3641.21|3639.21|3629.91|3627.91|915
1646367300000|2022-03-04 04:15:00|3634.71|3632.71|3635.91|3633.91|3637.71|3635.71|3630.91|3628.91|470
1646367600000|2022-03-04 04:20:00|3634.91|3632.91|3627.91|3625.91|3634.91|3632.91|3627.21|3625.21|791
1646367900000|2022-03-04 04:25:00|3628.21|3626.21|3632.91|3630.91|3634.41|3632.41|3627.21|3625.21|470
1646368200000|2022-03-04 04:30:00|3633.21|3631.21|3637.41|3635.41|3637.41|3635.41|3629.41|3627.41|428
1646368500000|2022-03-04 04:35:00|3637.21|3635.21|3644.71|3642.71|3645.91|3643.91|3635.41|3633.41|523
1646368800000|2022-03-04 04:40:00|3644.41|3642.41|3644.91|3642.91|3647.41|3645.41|3644.41|3642.41|361
1646369100000|2022-03-04 04:45:00|3644.71|3642.71|3641.41|3639.41|3644.91|3642.91|3638.41|3636.41|116
1646369400000|2022-03-04 04:50:00|3642.91|3640.91|3647.41|3645.41|3647.41|3645.41|3642.91|3640.91|256
1646369700000|2022-03-04 04:55:00|3647.71|3645.71|3651.41|3649.41|3653.41|3651.41|3646.91|3644.91|491
1646370000000|2022-03-04 05:00:00|3652.21|3650.21|3654.91|3652.91|3654.91|3652.91|3650.91|3648.91|402
1646370300000|2022-03-04 05:05:00|3656.71|3654.71|3657.21|3655.21|3657.91|3655.91|3653.71|3651.71|283
1646370600000|2022-03-04 05:10:00|3658.21|3656.21|3660.91|3658.91|3662.41|3660.41|3655.91|3653.91|806
1646370900000|2022-03-04 05:15:00|3661.21|3659.21|3657.41|3655.41|3661.91|3659.91|3656.21|3654.21|597
1646371200000|2022-03-04 05:20:00|3657.71|3655.71|3654.91|3652.91|3657.91|3655.91|3650.21|3648.21|611
1646371500000|2022-03-04 05:25:00|3655.21|3653.21|3647.21|3645.21|3655.71|3653.71|3646.21|3644.21|457
1646371800000|2022-03-04 05:30:00|3646.91|3644.91|3651.71|3649.71|3654.21|3652.21|3644.21|3642.21|313
1646372100000|2022-03-04 05:35:00|3651.41|3649.41|3651.91|3649.91|3655.21|3653.21|3651.41|3649.41|183
1646372400000|2022-03-04 05:40:00|3652.21|3650.21|3645.41|3643.41|3652.21|3650.21|3644.21|3642.21|293
1646372700000|2022-03-04 05:45:00|3645.21|3643.21|3644.91|3642.91|3647.91|3645.91|3643.41|3641.41|102
1646373000000|2022-03-04 05:50:00|3645.21|3643.21|3648.41|3646.41|3648.71|3646.71|3641.91|3639.91|340
1646373300000|2022-03-04 05:55:00|3648.21|3646.21|3654.21|3652.21|3654.91|3652.91|3646.91|3644.91|331
1646373600000|2022-03-04 06:00:00|3654.41|3652.41|3665.71|3663.71|3665.71|3663.71|3652.91|3650.91|1214
1646373900000|2022-03-04 06:05:00|3665.91|3663.91|3668.71|3666.71|3676.91|3674.91|3665.91|3663.91|970
1646374200000|2022-03-04 06:10:00|3668.91|3666.91|3668.41|3666.41|3673.21|3671.21|3667.91|3665.91|319
1646374500000|2022-03-04 06:15:00|3669.21|3667.21|3669.71|3667.71|3674.21|3672.21|3668.91|3666.91|269
1646374800000|2022-03-04 06:20:00|3669.91|3667.91|3669.41|3667.41|3669.91|3667.91|3667.21|3665.21|61
1646375100000|2022-03-04 06:25:00|3669.71|3667.71|3672.41|3670.41|3672.91|3670.91|3668.71|3666.71|230
1646375400000|2022-03-04 06:30:00|3671.21|3669.21|3671.41|3669.41|3674.21|3672.21|3667.91|3665.91|393
1646375700000|2022-03-04 06:35:00|3670.21|3668.21|3670.71|3668.71|3675.21|3673.21|3670.21|3668.21|592
1646376000000|2022-03-04 06:40:00|3670.41|3668.41|3671.41|3669.41|3674.21|3672.21|3669.21|3667.21|431
1646376300000|2022-03-04 06:45:00|3671.21|3669.21|3667.91|3665.91|3671.71|3669.71|3667.71|3665.71|992
1646376600000|2022-03-04 06:50:00|3668.21|3666.21|3669.91|3667.91|3672.21|3670.21|3662.91|3660.91|1327
1646376900000|2022-03-04 06:55:00|3669.21|3667.21|3674.71|3672.71|3677.21|3675.21|3669.21|3667.21|904
1646377200000|2022-03-04 07:00:00|3674.46|3672.96|3691.46|3689.96|3693.96|3692.46|3673.66|3672.16|4175
1646377500000|2022-03-04 07:05:00|3690.96|3689.46|3689.66|3688.16|3697.66|3696.16|3689.16|3687.66|2658
1646377800000|2022-03-04 07:10:00|3689.96|3688.46|3677.66|3676.16|3691.96|3690.46|3676.66|3675.16|2087
1646378100000|2022-03-04 07:15:00|3678.66|3677.16|3665.46|3663.96|3681.96|3680.46|3662.46|3660.96|2182
1646378400000|2022-03-04 07:20:00|3664.96|3663.46|3681.16|3679.66|3686.96|3685.46|3664.96|3663.46|2463
1646378700000|2022-03-04 07:25:00|3681.46|3679.96|3689.16|3687.66|3689.96|3688.46|3679.96|3678.46|1448
1646379000000|2022-03-04 07:30:00|3688.96|3687.46|3683.96|3682.46|3691.66|3690.16|3683.46|3681.96|1681
1646379300000|2022-03-04 07:35:00|3684.66|3683.16|3679.16|3677.66|3690.96|3689.46|3677.66|3676.16|2180
1646379600000|2022-03-04 07:40:00|3678.96|3677.46|3679.46|3677.96|3681.66|3680.16|3670.66|3669.16|3094
1646379900000|2022-03-04 07:45:00|3680.16|3678.66|3683.66|3682.16|3690.96|3689.46|3679.66|3678.16|2318
1646380200000|2022-03-04 07:50:00|3683.46|3681.96|3685.66|3684.16|3686.66|3685.16|3678.96|3677.46|2323
1646380500000|2022-03-04 07:55:00|3685.46|3683.96|3693.96|3692.46|3696.46|3694.96|3681.16|3679.66|5290
1646380800000|2022-03-04 08:00:00|3694.96|3693.46|3687.66|3686.16|3704.96|3703.46|3687.66|3686.16|16818
1646381100000|2022-03-04 08:05:00|3686.96|3685.46|3698.46|3696.96|3698.66|3697.16|3684.46|3682.96|10451
1646381400000|2022-03-04 08:10:00|3697.96|3696.46|3700.96|3699.46|3706.16|3704.66|3697.46|3695.96|8264
1646381700000|2022-03-04 08:15:00|3700.46|3698.96|3688.96|3687.46|3700.46|3698.96|3686.46|3684.96|6595
1646382000000|2022-03-04 08:20:00|3688.66|3687.16|3688.46|3686.96|3699.46|3697.96|3686.46|3684.96|7029
1646382300000|2022-03-04 08:25:00|3687.46|3685.96|3686.66|3685.16|3691.46|3689.96|3678.96|3677.46|7691
1646382600000|2022-03-04 08:30:00|3686.16|3684.66|3671.46|3669.96|3686.16|3684.66|3669.96|3668.46|16575
1646382900000|2022-03-04 08:35:00|3672.46|3670.96|3659.46|3657.96|3673.96|3672.46|3658.66|3657.16|12604
1646383200000|2022-03-04 08:40:00|3659.73|3658.23|3667.23|3665.73|3667.23|3665.73|3659.23|3657.73|19002
1646383500000|2022-03-04 08:45:00|3667.73|3666.23|3666.43|3664.93|3671.23|3669.73|3660.73|3659.23|10236
1646383800000|2022-03-04 08:50:00|3665.73|3664.23|3663.23|3661.73|3667.73|3666.23|3659.23|3657.73|7265
1646384100000|2022-03-04 08:55:00|3663.43|3661.93|3656.23|3654.73|3665.93|3664.43|3654.23|3652.73|15448
1646384400000|2022-03-04 09:00:00|3655.93|3654.43|3651.43|3649.93|3657.93|3656.43|3650.73|3649.23|12593
1646384700000|2022-03-04 09:05:00|3651.73|3650.23|3642.23|3640.73|3653.73|3652.23|3640.93|3639.43|9765
1646385000000|2022-03-04 09:10:00|3642.73|3641.23|3636.23|3634.73|3642.73|3641.23|3635.23|3633.73|13685
1646385300000|2022-03-04 09:15:00|3635.73|3634.23|3632.73|3631.23|3638.93|3637.43|3632.23|3630.73|31256
1646385600000|2022-03-04 09:20:00|3632.93|3631.43|3617.43|3615.93|3633.23|3631.73|3612.73|3611.23|27788
1646385900000|2022-03-04 09:25:00|3617.73|3616.23|3630.23|3628.73|3631.73|3630.23|3613.23|3611.73|16774
1646386200000|2022-03-04 09:30:00|3629.93|3628.43|3634.23|3632.73|3643.23|3641.73|3626.93|3625.43|26711
1646386500000|2022-03-04 09:35:00|3635.23|3633.73|3615.73|3614.23|3635.43|3633.93|3614.73|3613.23|10370
1646386800000|2022-03-04 09:40:00|3616.23|3614.73|3624.73|3623.23|3626.23|3624.73|3608.73|3607.23|16973
1646387100000|2022-03-04 09:45:00|3624.43|3622.93|3618.23|3616.73|3628.23|3626.73|3617.73|3616.23|14989
1646387400000|2022-03-04 09:50:00|3617.73|3616.23|3601.43|3599.93|3619.73|3618.23|3600.43|3598.93|21414
1646387700000|2022-03-04 09:55:00|3601.73|3600.23|3609.73|3608.23|3612.23|3610.73|3593.73|3592.23|18632
1646388000000|2022-03-04 10:00:00|3609.23|3607.73|3617.23|3615.73|3620.23|3618.73|3604.23|3602.73|9589
1646388300000|2022-03-04 10:05:00|3616.73|3615.23|3613.23|3611.73|3622.23|3620.73|3610.73|3609.23|15640
1646388600000|2022-03-04 10:10:00|3612.73|3611.23|3612.73|3611.23|3618.73|3617.23|3608.73|3607.23|11326
1646388900000|2022-03-04 10:15:00|3613.23|3611.73|3616.23|3614.73|3622.73|3621.23|3613.23|3611.73|14442
1646389200000|2022-03-04 10:20:00|3615.73|3614.23|3625.73|3624.23|3627.23|3625.73|3609.73|3608.23|21079
1646389500000|2022-03-04 10:25:00|3626.23|3624.73|3633.73|3632.23|3634.73|3633.23|3622.23|3620.73|15447
1646389800000|2022-03-04 10:30:00|3633.93|3632.43|3626.23|3624.73|3634.73|3633.23|3624.23|3622.73|8569
1646390100000|2022-03-04 10:35:00|3625.93|3624.43|3625.73|3624.23|3630.23|3628.73|3623.73|3622.23|8944
1646390400000|2022-03-04 10:40:00|3625.93|3624.43|3622.73|3621.23|3629.73|3628.23|3621.23|3619.73|9012
1646390700000|2022-03-04 10:45:00|3623.23|3621.73|3621.23|3619.73|3624.23|3622.73|3618.73|3617.23|11979
1646391000000|2022-03-04 10:50:00|3621.43|3619.93|3609.23|3607.73|3623.73|3622.23|3608.73|3607.23|13795
1646391300000|2022-03-04 10:55:00|3608.73|3607.23|3609.23|3607.73|3616.23|3614.73|3606.73|3605.23|14166
1646391600000|2022-03-04 11:00:00|3608.73|3607.23|3600.23|3598.73|3612.23|3610.73|3598.93|3597.43|12874
1646391900000|2022-03-04 11:05:00|3599.93|3598.43|3606.23|3604.73|3610.23|3608.73|3599.73|3598.23|17534
1646392200000|2022-03-04 11:10:00|3605.23|3603.73|3601.73|3600.23|3607.73|3606.23|3600.43|3598.93|14079
1646392500000|2022-03-04 11:15:00|3601.23|3599.73|3601.23|3599.73|3605.23|3603.73|3599.73|3598.23|11541
1646392800000|2022-03-04 11:20:00|3601.93|3600.43|3618.23|3616.73|3618.23|3616.73|3601.73|3600.23|17045
1646393100000|2022-03-04 11:25:00|3618.73|3617.23|3621.73|3620.23|3621.93|3620.43|3616.23|3614.73|12008
1646393400000|2022-03-04 11:30:00|3621.23|3619.73|3623.23|3621.73|3624.23|3622.73|3616.73|3615.23|4969
1646393700000|2022-03-04 11:35:00|3624.23|3622.73|3619.23|3617.73|3624.23|3622.73|3617.23|3615.73|36821
1646394000000|2022-03-04 11:40:00|3619.73|3618.23|3621.23|3619.73|3623.23|3621.73|3617.43|3615.93|7815
1646394300000|2022-03-04 11:45:00|3620.93|3619.43|3620.73|3619.23|3623.23|3621.73|3616.73|3615.23|4982
1646394600000|2022-03-04 11:50:00|3620.23|3618.73|3621.23|3619.73|3623.73|3622.23|3618.73|3617.23|6868
1646394900000|2022-03-04 11:55:00|3621.43|3619.93|3616.23|3614.73|3621.73|3620.23|3611.23|3609.73|4748
1646395200000|2022-03-04 12:00:00|3615.93|3614.43|3615.73|3614.23|3619.73|3618.23|3609.73|3608.23|9504
1646395500000|2022-03-04 12:05:00|3615.23|3613.73|3611.43|3609.93|3616.23|3614.73|3607.23|3605.73|4821
1646395800000|2022-03-04 12:10:00|3611.23|3609.73|3601.23|3599.73|3611.23|3609.73|3599.73|3598.23|14087
1646396100000|2022-03-04 12:15:00|3600.73|3599.23|3607.23|3605.73|3608.23|3606.73|3600.43|3598.93|6015
1646396400000|2022-03-04 12:20:00|3606.93|3605.43|3604.73|3603.23|3607.93|3606.43|3603.73|3602.23|3828
1646396700000|2022-03-04 12:25:00|3604.23|3602.73|3598.73|3597.23|3606.23|3604.73|3597.73|3596.23|8688
1646397000000|2022-03-04 12:30:00|3599.23|3597.73|3602.93|3601.43|3603.73|3602.23|3598.73|3597.23|4507
1646397300000|2022-03-04 12:35:00|3602.73|3601.23|3609.23|3607.73|3612.23|3610.73|3601.73|3600.23|13689
1646397600000|2022-03-04 12:40:00|3608.23|3606.73|3613.23|3611.73|3613.23|3611.73|3606.23|3604.73|5993
1646397900000|2022-03-04 12:45:00|3613.73|3612.23|3616.73|3615.23|3619.73|3618.23|3613.23|3611.73|5137
1646398200000|2022-03-04 12:50:00|3616.43|3614.93|3611.45|3609.95|3617.43|3615.93|3609.65|3608.15|7004
1646398500000|2022-03-04 12:55:00|3610.95|3609.45|3619.95|3618.45|3619.95|3618.45|3610.45|3608.95|7549
1646398800000|2022-03-04 13:00:00|3621.15|3619.65|3619.45|3617.95|3624.15|3622.65|3617.45|3615.95|7994
1646399100000|2022-03-04 13:05:00|3620.45|3618.95|3618.45|3616.95|3623.45|3621.95|3616.95|3615.45|3793
1646399400000|2022-03-04 13:10:00|3617.95|3616.45|3624.45|3622.95|3624.95|3623.45|3617.65|3616.15|5083
1646399700000|2022-03-04 13:15:00|3624.95|3623.45|3616.15|3614.65|3625.95|3624.45|3614.95|3613.45|19357
1646400000000|2022-03-04 13:20:00|3615.95|3614.45|3614.45|3612.95|3622.45|3620.95|3614.45|3612.95|7155
1646400300000|2022-03-04 13:25:00|3614.15|3612.65|3619.45|3617.95|3621.15|3619.65|3612.95|3611.45|6643
1646400600000|2022-03-04 13:30:00|3619.15|3617.65|3622.45|3620.95|3631.15|3629.65|3619.15|3617.65|9418
1646400900000|2022-03-04 13:35:00|3622.95|3621.45|3612.65|3611.15|3623.95|3622.45|3611.95|3610.45|15743
1646401200000|2022-03-04 13:40:00|3612.45|3610.95|3605.95|3604.45|3616.95|3615.45|3605.95|3604.45|14715
1646401500000|2022-03-04 13:45:00|3606.45|3604.95|3603.45|3601.95|3611.95|3610.45|3601.95|3600.45|7842
1646401800000|2022-03-04 13:50:00|3602.95|3601.45|3604.95|3603.45|3606.95|3605.45|3602.95|3601.45|7317
1646402100000|2022-03-04 13:55:00|3605.15|3603.65|3611.45|3609.95|3611.45|3609.95|3602.95|3601.45|7847
1646402400000|2022-03-04 14:00:00|3610.45|3608.95|3612.45|3610.95|3616.95|3615.45|3609.45|3607.95|6062
1646402700000|2022-03-04 14:05:00|3611.95|3610.45|3610.45|3608.95|3613.95|3612.45|3608.95|3607.45|3706
1646403000000|2022-03-04 14:10:00|3610.15|3608.65|3611.95|3610.45|3614.95|3613.45|3606.95|3605.45|4468
1646403300000|2022-03-04 14:15:00|3612.45|3610.95|3618.45|3616.95|3620.95|3619.45|3611.95|3610.45|8561
1646403600000|2022-03-04 14:20:00|3617.95|3616.45|3618.45|3616.95|3625.45|3623.95|3617.95|3616.45|14830
1646403900000|2022-03-04 14:25:00|3617.95|3616.45|3620.15|3618.65|3622.45|3620.95|3616.95|3615.45|5449
1646404200000|2022-03-04 14:30:00|3620.45|3618.95|3614.95|3613.45|3627.45|3625.95|3612.95|3611.45|11376
1646404500000|2022-03-04 14:35:00|3615.95|3614.45|3609.45|3607.95|3618.45|3616.95|3609.45|3607.95|14369
1646404800000|2022-03-04 14:40:00|3610.15|3608.65|3602.95|3601.45|3610.15|3608.65|3602.45|3600.95|11614
1646405100000|2022-03-04 14:45:00|3603.45|3601.95|3585.95|3584.45|3603.95|3602.45|3585.95|3584.45|24111
1646405400000|2022-03-04 14:50:00|3585.65|3584.15|3593.45|3591.95|3596.45|3594.95|3585.15|3583.65|13444
1646405700000|2022-03-04 14:55:00|3592.95|3591.45|3609.95|3608.45|3612.45|3610.95|3591.95|3590.45|12647
1646406000000|2022-03-04 15:00:00|3610.15|3608.65|3602.45|3600.95|3614.45|3612.95|3601.95|3600.45|10080
1646406300000|2022-03-04 15:05:00|3602.65|3601.15|3591.45|3589.95|3603.95|3602.45|3590.45|3588.95|11335
1646406600000|2022-03-04 15:10:00|3591.29|3589.79|3586.79|3585.29|3592.29|3590.79|3584.79|3583.29|15292
1646406900000|2022-03-04 15:15:00|3586.49|3584.99|3578.79|3577.29|3587.79|3586.29|3576.79|3575.29|18267
1646407200000|2022-03-04 15:20:00|3579.29|3577.79|3581.29|3579.79|3586.29|3584.79|3577.79|3576.29|22963
1646407500000|2022-03-04 15:25:00|3580.79|3579.29|3583.79|3582.29|3589.49|3587.99|3580.29|3578.79|13900
1646407800000|2022-03-04 15:30:00|3584.29|3582.79|3586.79|3585.29|3587.29|3585.79|3577.79|3576.29|14957
1646408100000|2022-03-04 15:35:00|3586.29|3584.79|3596.99|3595.49|3601.29|3599.79|3586.29|3584.79|17163
1646408400000|2022-03-04 15:40:00|3596.79|3595.29|3587.79|3586.29|3597.49|3595.99|3586.29|3584.79|10100
1646408700000|2022-03-04 15:45:00|3587.29|3585.79|3585.49|3583.99|3593.79|3592.29|3581.29|3579.79|14576
1646409000000|2022-03-04 15:50:00|3585.79|3584.29|3585.29|3583.79|3588.29|3586.79|3582.79|3581.29|8196
1646409300000|2022-03-04 15:55:00|3584.79|3583.29|3575.29|3573.79|3585.29|3583.79|3574.29|3572.79|11539
1646409600000|2022-03-04 16:00:00|3574.99|3573.49|3571.29|3569.79|3577.29|3575.79|3570.99|3569.49|12687
1646409900000|2022-03-04 16:05:00|3570.99|3569.49|3566.29|3564.79|3571.29|3569.79|3565.79|3564.29|18763
1646410200000|2022-03-04 16:10:00|3565.79|3564.29|3569.79|3568.29|3570.79|3569.29|3559.79|3558.29|15642
1646410500000|2022-03-04 16:15:00|3569.29|3567.79|3574.29|3572.79|3579.29|3577.79|3568.29|3566.79|24014
1646410800000|2022-03-04 16:20:00|3573.79|3572.29|3578.29|3576.79|3580.99|3579.49|3565.29|3563.79|22785
1646411100000|2022-03-04 16:25:00|3577.79|3576.29|3563.49|3561.99|3578.79|3577.29|3563.29|3561.79|47297
1646411400000|2022-03-04 16:30:00|3566.49|3564.99|3557.29|3555.79|3568.79|3567.29|3550.29|3548.79|57257
1646411700000|2022-03-04 16:35:00|3556.79|3555.29|3572.29|3570.79|3573.29|3571.79|3546.49|3544.99|44446
1646412000000|2022-03-04 16:40:00|3571.79|3570.29|3564.29|3562.79|3572.99|3571.49|3561.79|3560.29|16586
1646412300000|2022-03-04 16:45:00|3564.79|3563.29|3567.49|3565.99|3568.79|3567.29|3561.99|3560.49|7883
1646412600000|2022-03-04 16:50:00|3567.29|3565.79|3562.29|3560.79|3567.79|3566.29|3561.29|3559.79|7453
1646412900000|2022-03-04 16:55:00|3562.79|3561.29|3561.79|3560.29|3565.79|3564.29|3560.79|3559.29|10508
1646413200000|2022-03-04 17:00:00|3562.29|3560.79|3560.79|3559.29|3562.79|3561.29|3557.29|3555.79|6325
1646413500000|2022-03-04 17:05:00|3560.29|3558.79|3564.29|3562.79|3564.79|3563.29|3557.29|3555.79|4015
1646413800000|2022-03-04 17:10:00|3564.79|3563.29|3578.79|3577.29|3579.79|3578.29|3564.29|3562.79|8184
1646414100000|2022-03-04 17:15:00|3577.29|3575.79|3580.99|3579.49|3587.79|3586.29|3576.79|3575.29|8294
1646414400000|2022-03-04 17:20:00|3580.79|3579.29|3573.29|3571.79|3582.29|3580.79|3571.99|3570.49|4529
1646414700000|2022-03-04 17:25:00|3572.79|3571.29|3579.79|3578.29|3581.29|3579.79|3570.29|3568.79|3514
1646415000000|2022-03-04 17:30:00|3579.99|3578.49|3577.29|3575.79|3581.79|3580.29|3575.49|3573.99|2565
1646415300000|2022-03-04 17:35:00|3576.99|3575.49|3581.79|3580.29|3581.79|3580.29|3576.79|3575.29|4563
1646415600000|2022-03-04 17:40:00|3581.99|3580.49|3569.99|3568.49|3582.79|3581.29|3569.79|3568.29|3081
1646415900000|2022-03-04 17:45:00|3569.79|3568.29|3574.29|3572.79|3574.99|3573.49|3567.29|3565.79|3317
1646416200000|2022-03-04 17:50:00|3573.79|3572.29|3574.29|3572.79|3576.29|3574.79|3572.99|3571.49|4241
1646416500000|2022-03-04 17:55:00|3573.79|3572.29|3572.29|3570.79|3578.29|3576.79|3571.99|3570.49|2901
1646416800000|2022-03-04 18:00:00|3572.79|3571.29|3580.29|3578.79|3580.79|3579.29|3572.79|3571.29|2104
1646417100000|2022-03-04 18:05:00|3580.79|3579.29|3587.79|3586.29|3587.79|3586.29|3579.29|3577.79|4528
1646417400000|2022-03-04 18:10:00|3588.29|3586.79|3584.29|3582.79|3588.29|3586.79|3583.99|3582.49|1971
1646417700000|2022-03-04 18:15:00|3584.49|3582.99|3576.29|3574.79|3586.29|3584.79|3575.79|3574.29|2193
1646418000000|2022-03-04 18:20:00|3576.79|3575.29|3577.79|3576.29|3581.49|3579.99|3576.79|3575.29|2077
1646418300000|2022-03-04 18:25:00|3578.29|3576.79|3571.29|3569.79|3579.29|3577.79|3570.99|3569.49|1980
1646418600000|2022-03-04 18:30:00|3570.79|3569.29|3572.29|3570.79|3574.29|3572.79|3570.79|3569.29|1929
1646418900000|2022-03-04 18:35:00|3571.79|3570.29|3579.79|3578.29|3580.29|3578.79|3571.29|3569.79|1480
1646419200000|2022-03-04 18:40:00|3578.29|3576.79|3571.29|3569.79|3578.29|3576.79|3570.99|3569.49|2214
1646419500000|2022-03-04 18:45:00|3571.49|3569.99|3569.29|3567.79|3572.79|3571.29|3568.29|3566.79|2065
1646419800000|2022-03-04 18:50:00|3570.29|3568.79|3572.29|3570.79|3573.79|3572.29|3568.79|3567.29|1805
1646420100000|2022-03-04 18:55:00|3572.49|3570.99|3564.99|3563.49|3573.79|3572.29|3562.99|3561.49|2191
1646420400000|2022-03-04 19:00:00|3565.79|3564.29|3559.99|3558.49|3568.29|3566.79|3557.49|3555.99|3163
1646420700000|2022-03-04 19:05:00|3559.79|3558.29|3559.79|3558.29|3562.29|3560.79|3557.79|3556.29|1937
1646421000000|2022-03-04 19:10:00|3559.99|3558.49|3555.99|3554.49|3560.29|3558.79|3555.29|3553.79|2941
1646421300000|2022-03-04 19:15:00|3556.79|3555.29|3557.99|3556.49|3559.29|3557.79|3555.29|3553.79|1041
1646421600000|2022-03-04 19:20:00|3558.29|3556.79|3563.29|3561.79|3565.49|3563.99|3557.29|3555.79|2030
1646421900000|2022-03-04 19:25:00|3562.79|3561.29|3561.79|3560.29|3566.79|3565.29|3558.29|3556.79|1374
1646422200000|2022-03-04 19:30:00|3561.29|3559.79|3564.29|3562.79|3565.79|3564.29|3559.29|3557.79|1238
1646422500000|2022-03-04 19:35:00|3564.49|3562.99|3561.29|3559.79|3565.79|3564.29|3559.49|3557.99|1046
1646422800000|2022-03-04 19:40:00|3560.99|3559.49|3552.49|3550.99|3561.29|3559.79|3551.79|3550.29|1687
1646423100000|2022-03-04 19:45:00|3552.29|3550.79|3548.79|3547.29|3553.49|3551.99|3548.29|3546.79|2082
1646423400000|2022-03-04 19:50:00|3549.29|3547.79|3546.79|3545.29|3553.29|3551.79|3544.29|3542.79|3770
1646423700000|2022-03-04 19:55:00|3547.29|3545.79|3538.29|3536.79|3548.49|3546.99|3538.29|3536.79|2985
1646424000000|2022-03-04 20:00:00|3538.79|3537.29|3542.79|3541.29|3547.79|3546.29|3537.79|3536.29|2607
1646424300000|2022-03-04 20:05:00|3543.49|3541.99|3542.49|3540.99|3549.29|3547.79|3541.49|3539.99|1645
1646424600000|2022-03-04 20:10:00|3542.29|3540.79|3539.29|3537.79|3545.99|3544.49|3538.79|3537.29|1911
1646424900000|2022-03-04 20:15:00|3539.79|3538.29|3539.29|3537.79|3542.49|3540.99|3538.79|3537.29|1272
1646425200000|2022-03-04 20:20:00|3539.79|3538.29|3543.79|3542.29|3544.49|3542.99|3535.29|3533.79|5672
1646425500000|2022-03-04 20:25:00|3543.99|3542.49|3545.79|3544.29|3550.79|3549.29|3541.49|3539.99|2374
1646425800000|2022-03-04 20:30:00|3545.49|3543.99|3546.29|3544.79|3547.29|3545.79|3541.29|3539.79|2866
1646426100000|2022-03-04 20:35:00|3546.49|3544.99|3544.29|3542.79|3548.79|3547.29|3541.79|3540.29|2141
1646426400000|2022-03-04 20:40:00|3544.79|3543.29|3552.79|3551.29|3554.29|3552.79|3543.79|3542.29|2988
1646426700000|2022-03-04 20:45:00|3551.79|3550.29|3550.49|3548.99|3557.79|3556.29|3549.29|3547.79|4311
1646427000000|2022-03-04 20:50:00|3550.29|3548.79|3568.29|3566.79|3572.29|3570.79|3549.29|3547.79|7640
1646427300000|2022-03-04 20:55:00|3567.29|3565.79|3576.49|3574.99|3584.79|3583.29|3567.29|3565.79|11215
1646427600000|2022-03-04 21:00:00|3575.34|3572.34|3573.94|3570.94|3576.14|3573.14|3570.74|3567.74|59746
1646427900000|2022-03-04 21:05:00|3573.84|3570.84|3573.94|3570.94|3574.74|3571.74|3567.74|3564.74|0
1646428200000|2022-03-04 21:10:00|3573.64|3570.64|3570.24|3567.24|3574.24|3571.24|3569.44|3566.44|0
1646428500000|2022-03-04 21:15:00|3570.44|3567.44|3569.94|3566.94|3572.74|3569.74|3569.64|3566.64|0
1646428800000|2022-03-04 21:20:00|3570.24|3567.24|3571.04|3568.04|3572.84|3569.84|3569.44|3566.44|0
1646429100000|2022-03-04 21:25:00|3571.14|3568.14|3570.64|3567.64|3571.24|3568.24|3569.94|3566.94|0
1646429400000|2022-03-04 21:30:00|3570.44|3567.44|3572.64|3569.64|3573.04|3570.04|3570.44|3567.44|0
1646429700000|2022-03-04 21:35:00|3572.34|3569.34|3571.84|3568.84|3575.54|3572.54|3571.24|3568.24|0
1646430000000|2022-03-04 21:40:00|3571.94|3568.94|3572.04|3569.04|3573.14|3570.14|3571.54|3568.54|0
1646430300000|2022-03-04 21:45:00|3571.94|3568.94|3570.74|3567.74|3573.14|3570.14|3570.44|3567.44|0
1646430600000|2022-03-04 21:50:00|3570.44|3567.44|3569.44|3566.44|3571.24|3568.24|3569.44|3566.44|0
1646430900000|2022-03-04 21:55:00|3569.64|3566.64|3568.94|3565.94|3571.04|3568.04|3568.34|3565.34|0
1646607600000|2022-03-06 23:00:00|3545.94|3542.94|3521.04|3518.04|3546.24|3543.24|3515.14|3512.14|0
1646607900000|2022-03-06 23:05:00|3521.94|3518.94|3530.84|3527.84|3532.44|3529.44|3520.74|3517.74|0
1646608200000|2022-03-06 23:10:00|3530.64|3527.64|3532.94|3529.94|3532.94|3529.94|3521.64|3518.64|0
1646608500000|2022-03-06 23:15:00|3532.04|3529.04|3527.74|3524.74|3535.64|3532.64|3526.34|3523.34|0
1646608800000|2022-03-06 23:20:00|3527.44|3524.44|3521.24|3518.24|3528.54|3525.54|3515.64|3512.64|0
1646609100000|2022-03-06 23:25:00|3521.44|3518.44|3520.74|3517.74|3528.24|3525.24|3518.74|3515.74|0
1646609400000|2022-03-06 23:30:00|3520.84|3517.84|3524.84|3521.84|3527.54|3524.54|3518.64|3515.64|0
1646609700000|2022-03-06 23:35:00|3524.74|3521.74|3529.44|3526.44|3529.44|3526.44|3519.04|3516.04|0
1646610000000|2022-03-06 23:40:00|3529.54|3526.54|3520.14|3517.14|3529.54|3526.54|3520.04|3517.04|0
1646610300000|2022-03-06 23:45:00|3519.74|3516.74|3517.24|3514.24|3523.24|3520.24|3516.44|3513.44|0
1646610600000|2022-03-06 23:50:00|3517.34|3514.34|3513.34|3510.34|3518.04|3515.04|3508.74|3505.74|0
1646610900000|2022-03-06 23:55:00|3513.44|3510.44|3515.44|3512.44|3516.54|3513.54|3511.44|3508.44|0
1646611200000|2022-03-07 00:00:00|3515.24|3512.24|3515.64|3512.64|3516.64|3513.64|3510.74|3507.74|0
1646611500000|2022-03-07 00:05:00|3515.74|3512.74|3519.34|3516.34|3521.94|3518.94|3515.74|3512.74|0
1646611800000|2022-03-07 00:10:00|3519.24|3516.24|3520.54|3517.54|3521.54|3518.54|3516.24|3513.24|0
1646612100000|2022-03-07 00:15:00|3520.24|3517.24|3477.04|3475.04|3521.24|3518.24|3477.04|3475.04|1826
1646612400000|2022-03-07 00:20:00|3479.54|3477.54|3487.24|3485.24|3510.54|3508.54|3478.54|3476.54|2120
1646612700000|2022-03-07 00:25:00|3487.54|3485.54|3486.74|3484.74|3493.54|3491.54|3476.74|3474.74|1744
1646613000000|2022-03-07 00:30:00|3487.04|3485.04|3482.04|3480.04|3487.54|3485.54|3476.04|3474.04|1219
1646613300000|2022-03-07 00:35:00|3481.04|3479.04|3467.04|3465.04|3481.04|3479.04|3464.24|3462.24|1657
1646613600000|2022-03-07 00:40:00|3467.24|3465.24|3462.04|3460.04|3472.04|3470.04|3459.74|3457.74|1136
1646613900000|2022-03-07 00:45:00|3461.74|3459.74|3461.54|3459.54|3472.04|3470.04|3455.74|3453.74|1053
1646614200000|2022-03-07 00:50:00|3461.04|3459.04|3467.04|3465.04|3472.04|3470.04|3455.74|3453.74|999
1646614500000|2022-03-07 00:55:00|3466.74|3464.74|3458.74|3456.74|3468.54|3466.54|3458.04|3456.04|519
1646614800000|2022-03-07 01:00:00|3459.24|3457.24|3459.54|3457.54|3469.04|3467.04|3457.04|3455.04|905
1646615100000|2022-03-07 01:05:00|3459.24|3457.24|3456.74|3454.74|3462.74|3460.74|3453.04|3451.04|1070
1646615400000|2022-03-07 01:10:00|3457.74|3455.74|3454.54|3452.54|3462.24|3460.24|3452.74|3450.74|836
1646615700000|2022-03-07 01:15:00|3453.54|3451.54|3447.04|3445.04|3455.24|3453.24|3443.24|3441.24|1257
1646616000000|2022-03-07 01:20:00|3447.24|3445.24|3445.74|3443.74|3447.54|3445.54|3441.74|3439.74|767
1646616300000|2022-03-07 01:25:00|3446.04|3444.04|3439.24|3437.24|3446.24|3444.24|3435.54|3433.54|1891
1646616600000|2022-03-07 01:30:00|3439.04|3437.04|3446.24|3444.24|3448.24|3446.24|3433.24|3431.24|869
1646616900000|2022-03-07 01:35:00|3447.04|3445.04|3447.04|3445.04|3451.24|3449.24|3441.54|3439.54|727
1646617200000|2022-03-07 01:40:00|3446.74|3444.74|3440.74|3438.74|3447.04|3445.04|3435.54|3433.54|440
1646617500000|2022-03-07 01:45:00|3440.54|3438.54|3453.54|3451.54|3453.54|3451.54|3439.54|3437.54|818
1646617800000|2022-03-07 01:50:00|3453.74|3451.74|3451.74|3449.74|3453.74|3451.74|3445.24|3443.24|794
1646618100000|2022-03-07 01:55:00|3451.54|3449.54|3445.74|3443.74|3451.74|3449.74|3442.74|3440.74|567
1646618400000|2022-03-07 02:00:00|3445.24|3443.24|3448.24|3446.24|3450.74|3448.74|3445.24|3443.24|337
1646618700000|2022-03-07 02:05:00|3446.74|3444.74|3451.74|3449.74|3451.74|3449.74|3445.74|3443.74|241
1646619000000|2022-03-07 02:10:00|3451.54|3449.54|3447.54|3445.54|3451.54|3449.54|3444.24|3442.24|355
1646619300000|2022-03-07 02:15:00|3447.24|3445.24|3450.24|3448.24|3455.54|3453.54|3446.24|3444.24|946
1646619600000|2022-03-07 02:20:00|3450.54|3448.54|3452.24|3450.24|3455.04|3453.04|3448.74|3446.74|717
1646619900000|2022-03-07 02:25:00|3452.04|3450.04|3454.24|3452.24|3455.54|3453.54|3451.54|3449.54|822
1646620200000|2022-03-07 02:30:00|3454.54|3452.54|3454.74|3452.74|3454.74|3452.74|3448.54|3446.54|976
1646620500000|2022-03-07 02:35:00|3454.54|3452.54|3449.74|3447.74|3455.24|3453.24|3448.04|3446.04|685
1646620800000|2022-03-07 02:40:00|3450.24|3448.24|3456.24|3454.24|3456.24|3454.24|3449.04|3447.04|771
1646621100000|2022-03-07 02:45:00|3456.54|3454.54|3450.74|3448.74|3456.54|3454.54|3450.54|3448.54|232
1646621400000|2022-03-07 02:50:00|3450.54|3448.54|3446.24|3444.24|3451.74|3449.74|3446.04|3444.04|751
1646621700000|2022-03-07 02:55:00|3446.54|3444.54|3448.24|3446.24|3451.74|3449.74|3446.24|3444.24|417
1646622000000|2022-03-07 03:00:00|3448.54|3446.54|3446.04|3444.04|3450.24|3448.24|3445.04|3443.04|143
1646622300000|2022-03-07 03:05:00|3446.54|3444.54|3444.74|3442.74|3446.54|3444.54|3440.74|3438.74|402
1646622600000|2022-03-07 03:10:00|3444.54|3442.54|3441.24|3439.24|3447.24|3445.24|3440.24|3438.24|251
1646622900000|2022-03-07 03:15:00|3441.54|3439.54|3445.24|3443.24|3447.54|3445.54|3441.54|3439.54|366
1646623200000|2022-03-07 03:20:00|3445.54|3443.54|3464.74|3462.74|3467.74|3465.74|3444.54|3442.54|1181
1646623500000|2022-03-07 03:25:00|3465.04|3463.04|3472.24|3470.24|3482.24|3480.24|3463.24|3461.24|1508
1646623800000|2022-03-07 03:30:00|3472.74|3470.74|3465.74|3463.74|3474.24|3472.24|3461.04|3459.04|773
1646624100000|2022-03-07 03:35:00|3466.74|3464.74|3459.74|3457.74|3466.74|3464.74|3457.54|3455.54|503
1646624400000|2022-03-07 03:40:00|3461.04|3459.04|3460.24|3458.24|3464.54|3462.54|3460.04|3458.04|699
1646624700000|2022-03-07 03:45:00|3460.54|3458.54|3466.24|3464.24|3468.74|3466.74|3457.04|3455.04|246
1646625000000|2022-03-07 03:50:00|3466.54|3464.54|3461.74|3459.74|3467.24|3465.24|3458.74|3456.74|283
1646625300000|2022-03-07 03:55:00|3461.04|3459.04|3459.54|3457.54|3465.04|3463.04|3456.54|3454.54|183
1646625600000|2022-03-07 04:00:00|3459.24|3457.24|3457.74|3455.74|3464.74|3462.74|3457.54|3455.54|243
1646625900000|2022-03-07 04:05:00|3457.54|3455.54|3461.24|3459.24|3461.24|3459.24|3455.54|3453.54|311
1646626200000|2022-03-07 04:10:00|3461.04|3459.04|3457.74|3455.74|3461.74|3459.74|3457.04|3455.04|238
1646626500000|2022-03-07 04:15:00|3458.74|3456.74|3460.74|3458.74|3464.04|3462.04|3458.74|3456.74|190
1646626800000|2022-03-07 04:20:00|3460.54|3458.54|3464.04|3462.04|3467.74|3465.74|3458.74|3456.74|420
1646627100000|2022-03-07 04:25:00|3464.24|3462.24|3466.24|3464.24|3469.24|3467.24|3464.04|3462.04|221
1646627400000|2022-03-07 04:30:00|3466.04|3464.04|3462.74|3460.74|3467.54|3465.54|3462.24|3460.24|137
1646627700000|2022-03-07 04:35:00|3463.74|3461.74|3461.24|3459.24|3464.74|3462.74|3459.24|3457.24|197
1646628000000|2022-03-07 04:40:00|3461.04|3459.04|3469.24|3467.24|3471.24|3469.24|3460.24|3458.24|403
1646628300000|2022-03-07 04:45:00|3469.74|3467.74|3469.54|3467.54|3471.24|3469.24|3466.74|3464.74|213
1646628600000|2022-03-07 04:50:00|3468.74|3466.74|3468.24|3466.24|3470.04|3468.04|3465.74|3463.74|109
1646628900000|2022-03-07 04:55:00|3468.54|3466.54|3471.74|3469.74|3475.74|3473.74|3466.74|3464.74|192
1646629200000|2022-03-07 05:00:00|3471.04|3469.04|3471.24|3469.24|3474.54|3472.54|3470.54|3468.54|119
1646629500000|2022-03-07 05:05:00|3471.04|3469.04|3473.74|3471.74|3475.74|3473.74|3471.04|3469.04|285
1646629800000|2022-03-07 05:10:00|3474.24|3472.24|3475.54|3473.54|3479.54|3477.54|3474.24|3472.24|320
1646630100000|2022-03-07 05:15:00|3475.74|3473.74|3486.74|3484.74|3490.74|3488.74|3475.74|3473.74|1126
1646630400000|2022-03-07 05:20:00|3486.24|3484.24|3484.74|3482.74|3496.54|3494.54|3483.54|3481.54|953
1646630700000|2022-03-07 05:25:00|3484.24|3482.24|3474.54|3472.54|3485.24|3483.24|3472.24|3470.24|387
1646631000000|2022-03-07 05:30:00|3475.04|3473.04|3470.24|3468.24|3475.74|3473.74|3467.24|3465.24|537
1646631300000|2022-03-07 05:35:00|3469.54|3467.54|3467.74|3465.74|3470.54|3468.54|3465.24|3463.24|339
1646631600000|2022-03-07 05:40:00|3468.54|3466.54|3464.04|3462.04|3470.24|3468.24|3462.74|3460.74|358
1646631900000|2022-03-07 05:45:00|3463.74|3461.74|3464.24|3462.24|3468.74|3466.74|3463.24|3461.24|204
1646632200000|2022-03-07 05:50:00|3465.24|3463.24|3467.74|3465.74|3469.24|3467.24|3463.74|3461.74|148
1646632500000|2022-03-07 05:55:00|3467.54|3465.54|3467.74|3465.74|3473.24|3471.24|3466.74|3464.74|641
1646632800000|2022-03-07 06:00:00|3465.24|3463.24|3465.04|3463.04|3474.04|3472.04|3461.04|3459.04|890
1646633100000|2022-03-07 06:05:00|3464.74|3462.74|3466.74|3464.74|3474.04|3472.04|3463.54|3461.54|589
1646633400000|2022-03-07 06:10:00|3467.04|3465.04|3469.24|3467.24|3469.54|3467.54|3465.54|3463.54|471
1646633700000|2022-03-07 06:15:00|3469.54|3467.54|3464.74|3462.74|3472.74|3470.74|3462.74|3460.74|281
1646634000000|2022-03-07 06:20:00|3466.24|3464.24|3466.04|3464.04|3468.04|3466.04|3464.04|3462.04|295
1646634300000|2022-03-07 06:25:00|3465.54|3463.54|3473.24|3471.24|3473.54|3471.54|3465.54|3463.54|175
1646634600000|2022-03-07 06:30:00|3473.54|3471.54|3473.04|3471.04|3479.54|3477.54|3472.74|3470.74|478
1646634900000|2022-03-07 06:35:00|3472.74|3470.74|3467.74|3465.74|3473.04|3471.04|3467.54|3465.54|737
1646635200000|2022-03-07 06:40:00|3467.54|3465.54|3465.74|3463.74|3469.04|3467.04|3465.24|3463.24|1593
1646635500000|2022-03-07 06:45:00|3465.54|3463.54|3471.54|3469.54|3471.74|3469.74|3465.04|3463.04|841
1646635800000|2022-03-07 06:50:00|3471.24|3469.24|3470.54|3468.54|3473.54|3471.54|3470.04|3468.04|542
1646636100000|2022-03-07 06:55:00|3470.24|3468.24|3473.04|3471.04|3473.04|3471.04|3468.04|3466.04|1100
1646636400000|2022-03-07 07:00:00|3472.79|3471.29|3467.29|3465.79|3485.79|3484.29|3464.99|3463.49|4519
1646636700000|2022-03-07 07:05:00|3465.99|3464.49|3467.79|3466.29|3471.99|3470.49|3456.29|3454.79|4262
1646637000000|2022-03-07 07:10:00|3466.49|3464.99|3469.99|3468.49|3474.79|3473.29|3462.99|3461.49|1850
1646637300000|2022-03-07 07:15:00|3470.29|3468.79|3469.29|3467.79|3477.79|3476.29|3466.79|3465.29|3258
1646637600000|2022-03-07 07:20:00|3469.79|3468.29|3464.79|3463.29|3470.49|3468.99|3464.79|3463.29|1871
1646637900000|2022-03-07 07:25:00|3464.99|3463.49|3461.29|3459.79|3470.79|3469.29|3460.29|3458.79|2933
1646638200000|2022-03-07 07:30:00|3461.99|3460.49|3455.29|3453.79|3464.29|3462.79|3450.79|3449.29|4790
1646638500000|2022-03-07 07:35:00|3454.79|3453.29|3439.79|3438.29|3455.29|3453.79|3436.99|3435.49|3790
1646638800000|2022-03-07 07:40:00|3439.29|3437.79|3429.99|3428.49|3439.29|3437.79|3423.79|3422.29|10279
1646639100000|2022-03-07 07:45:00|3430.29|3428.79|3432.29|3430.79|3441.49|3439.99|3429.29|3427.79|7091
1646639400000|2022-03-07 07:50:00|3431.99|3430.49|3429.79|3428.29|3435.99|3434.49|3424.79|3423.29|6696
1646639700000|2022-03-07 07:55:00|3429.29|3427.79|3424.29|3422.79|3435.49|3433.99|3418.79|3417.29|15394
1646640000000|2022-03-07 08:00:00|3424.49|3422.99|3445.79|3444.29|3459.79|3458.29|3424.49|3422.99|39804
1646640300000|2022-03-07 08:05:00|3446.79|3445.29|3446.79|3445.29|3458.29|3456.79|3445.29|3443.79|17168
1646640600000|2022-03-07 08:10:00|3448.79|3447.29|3426.99|3425.49|3454.29|3452.79|3421.99|3420.49|21886
1646640900000|2022-03-07 08:15:00|3427.29|3425.79|3423.29|3421.79|3436.29|3434.79|3415.49|3413.99|16458
1646641200000|2022-03-07 08:20:00|3423.79|3422.29|3398.79|3397.29|3424.79|3423.29|3395.79|3394.29|22298
1646641500000|2022-03-07 08:25:00|3399.79|3398.29|3403.79|3402.29|3410.29|3408.79|3394.99|3393.49|15440
1646641800000|2022-03-07 08:30:00|3402.79|3401.29|3402.79|3401.29|3402.79|3401.29|3387.79|3386.29|19076
1646642100000|2022-03-07 08:35:00|3401.79|3400.29|3412.79|3411.29|3426.29|3424.79|3399.79|3398.29|22015
1646642400000|2022-03-07 08:40:00|3412.8|3411.3|3405.8|3404.3|3417|3415.5|3402.3|3400.8|19925
1646642700000|2022-03-07 08:45:00|3405.3|3403.8|3404.5|3403|3414.3|3412.8|3402.3|3400.8|25571
1646643000000|2022-03-07 08:50:00|3403.5|3402|3418.8|3417.3|3419.8|3418.3|3401.5|3400|16606
1646643300000|2022-03-07 08:55:00|3419.3|3417.8|3433.8|3432.3|3436.5|3435|3418.8|3417.3|16005
1646643600000|2022-03-07 09:00:00|3434.3|3432.8|3430.3|3428.8|3442.3|3440.8|3429|3427.5|18509
1646643900000|2022-03-07 09:05:00|3432|3430.5|3455.3|3453.8|3457.3|3455.8|3431.3|3429.8|20251
1646644200000|2022-03-07 09:10:00|3455.5|3454|3463.8|3462.3|3467.8|3466.3|3452.8|3451.3|25463
1646644500000|2022-03-07 09:15:00|3464.3|3462.8|3453.3|3451.8|3464.3|3462.8|3450.3|3448.8|12727
1646644800000|2022-03-07 09:20:00|3453.8|3452.3|3448.8|3447.3|3458.8|3457.3|3444.8|3443.3|12260
1646645100000|2022-03-07 09:25:00|3449.3|3447.8|3449.3|3447.8|3457.5|3456|3444.8|3443.3|17335
1646645400000|2022-03-07 09:30:00|3449.8|3448.3|3439.3|3437.8|3452.8|3451.3|3435.8|3434.3|17955
1646645700000|2022-03-07 09:35:00|3438.8|3437.3|3433.5|3432|3441|3439.5|3430.3|3428.8|13119
1646646000000|2022-03-07 09:40:00|3433.3|3431.8|3439.3|3437.8|3445|3443.5|3424.8|3423.3|13033
1646646300000|2022-03-07 09:45:00|3439.8|3438.3|3431|3429.5|3440.5|3439|3422.8|3421.3|11209
1646646600000|2022-03-07 09:50:00|3430.8|3429.3|3441.3|3439.8|3442.3|3440.8|3426.3|3424.8|9397
1646646900000|2022-03-07 09:55:00|3441.5|3440|3461.3|3459.8|3461.3|3459.8|3438.8|3437.3|10259
1646647200000|2022-03-07 10:00:00|3461|3459.5|3461.3|3459.8|3463.8|3462.3|3454.8|3453.3|9905
1646647500000|2022-03-07 10:05:00|3460.5|3459|3463.3|3461.8|3464.8|3463.3|3452.5|3451|8361
1646647800000|2022-03-07 10:10:00|3463.5|3462|3473.3|3471.8|3474.8|3473.3|3460.8|3459.3|11152
1646648100000|2022-03-07 10:15:00|3473.8|3472.3|3474.3|3472.8|3477.3|3475.8|3466.3|3464.8|10594
1646648400000|2022-03-07 10:20:00|3474.8|3473.3|3474.8|3473.3|3478.3|3476.8|3471.3|3469.8|10526
1646648700000|2022-03-07 10:25:00|3474.3|3472.8|3459.3|3457.8|3478.8|3477.3|3459.3|3457.8|11612
1646649000000|2022-03-07 10:30:00|3458.8|3457.3|3456.3|3454.8|3463.8|3462.3|3453.5|3452|14173
1646649300000|2022-03-07 10:35:00|3455.8|3454.3|3445.5|3444|3459.8|3458.3|3445.5|3444|8179
1646649600000|2022-03-07 10:40:00|3445.8|3444.3|3453.3|3451.8|3455.3|3453.8|3444.8|3443.3|9016
1646649900000|2022-03-07 10:45:00|3454|3452.5|3457.3|3455.8|3460|3458.5|3452.5|3451|7308
1646650200000|2022-03-07 10:50:00|3457.5|3456|3462.8|3461.3|3465.3|3463.8|3456.8|3455.3|13999
1646650500000|2022-03-07 10:55:00|3462.5|3461|3457.8|3456.3|3469.8|3468.3|3457.3|3455.8|22022
1646650800000|2022-03-07 11:00:00|3458.3|3456.8|3456.3|3454.8|3460.3|3458.8|3454.3|3452.8|12416
1646651100000|2022-03-07 11:05:00|3456.8|3455.3|3465.8|3464.3|3465.8|3464.3|3454.3|3452.8|16063
1646651400000|2022-03-07 11:10:00|3465.5|3464|3476.5|3475|3477.8|3476.3|3464.8|3463.3|21810
1646651700000|2022-03-07 11:15:00|3476.8|3475.3|3470.8|3469.3|3477.3|3475.8|3456.3|3454.8|15883
1646652000000|2022-03-07 11:20:00|3471.3|3469.8|3482.3|3480.8|3485.5|3484|3468.3|3466.8|23541
1646652300000|2022-03-07 11:25:00|3481.8|3480.3|3474|3472.5|3487.3|3485.8|3474|3472.5|15520
1646652600000|2022-03-07 11:30:00|3474.3|3472.8|3478.8|3477.3|3483.3|3481.8|3474.3|3472.8|5794
1646652900000|2022-03-07 11:35:00|3478.3|3476.8|3474.3|3472.8|3482.3|3480.8|3473.5|3472|7861
1646653200000|2022-03-07 11:40:00|3473.8|3472.3|3483.5|3482|3486.8|3485.3|3472.8|3471.3|5917
1646653500000|2022-03-07 11:45:00|3483.8|3482.3|3491.8|3490.3|3493|3491.5|3483.8|3482.3|17589
1646653800000|2022-03-07 11:50:00|3492.3|3490.8|3501.3|3499.8|3503.3|3501.8|3491.3|3489.8|14695
1646654100000|2022-03-07 11:55:00|3500.8|3499.3|3506.8|3505.3|3509.3|3507.8|3499.3|3497.8|9850
1646654400000|2022-03-07 12:00:00|3507|3505.5|3530.8|3529.3|3530.8|3529.3|3506.8|3505.3|32246
1646654700000|2022-03-07 12:05:00|3529.5|3528|3523.3|3521.8|3530.8|3529.3|3519.5|3518|16984
1646655000000|2022-03-07 12:10:00|3523.8|3522.3|3527.3|3525.8|3530.3|3528.8|3520.8|3519.3|15951
1646655300000|2022-03-07 12:15:00|3526.8|3525.3|3541.8|3540.3|3543.8|3542.3|3524.3|3522.8|27224
1646655600000|2022-03-07 12:20:00|3541.5|3540|3550.8|3549.3|3556.8|3555.3|3537.8|3536.3|19185
1646655900000|2022-03-07 12:25:00|3551|3549.5|3550.8|3549.3|3556.3|3554.8|3535.8|3534.3|17330
1646656200000|2022-03-07 12:30:00|3550.3|3548.8|3551.8|3550.3|3555.8|3554.3|3546.8|3545.3|15460
1646656500000|2022-03-07 12:35:00|3551.5|3550|3551.8|3550.3|3553.3|3551.8|3548.3|3546.8|9790
1646656800000|2022-03-07 12:40:00|3551.5|3550|3545.3|3543.8|3552.3|3550.8|3542.5|3541|8024
1646657100000|2022-03-07 12:45:00|3545.8|3544.3|3527.5|3526|3548.8|3547.3|3526.8|3525.3|13569
1646657400000|2022-03-07 12:50:00|3527.8|3526.3|3533.8|3532.3|3534.8|3533.3|3524.5|3523|17699
1646657700000|2022-03-07 12:55:00|3534|3532.5|3518.5|3517|3538|3536.5|3516|3514.5|10475
1646658000000|2022-03-07 13:00:00|3518.8|3517.3|3515.3|3513.8|3523|3521.5|3510.8|3509.3|11620
1646658300000|2022-03-07 13:05:00|3516.3|3514.8|3526.8|3525.3|3526.8|3525.3|3513.5|3512|11140
1646658600000|2022-03-07 13:10:00|3526.3|3524.8|3537.3|3535.8|3538.8|3537.3|3525.8|3524.3|7371
1646658900000|2022-03-07 13:15:00|3537|3535.5|3546|3544.5|3546.3|3544.8|3536.3|3534.8|5322
1646659200000|2022-03-07 13:20:00|3546.3|3544.8|3548.5|3547|3552.5|3551|3541.5|3540|11566
1646659500000|2022-03-07 13:25:00|3548.8|3547.3|3548.5|3547|3554.3|3552.8|3547.3|3545.8|13880
1646659800000|2022-03-07 13:30:00|3548.8|3547.3|3555.8|3554.3|3556.3|3554.8|3546.3|3544.8|7007
1646660100000|2022-03-07 13:35:00|3554.8|3553.3|3553.3|3551.8|3556.3|3554.8|3546.3|3544.8|7180
1646660400000|2022-03-07 13:40:00|3552.8|3551.3|3555.8|3554.3|3558.8|3557.3|3549.3|3547.8|11841
1646660700000|2022-03-07 13:45:00|3556.3|3554.8|3566.3|3564.8|3568.3|3566.8|3552.8|3551.3|8159
1646661000000|2022-03-07 13:50:00|3566.8|3565.3|3558.5|3557|3567|3565.5|3552.8|3551.3|7288
1646661300000|2022-03-07 13:55:00|3558.8|3557.3|3557.8|3556.3|3566.8|3565.3|3557.3|3555.8|10167
1646661600000|2022-03-07 14:00:00|3558|3556.5|3571.3|3569.8|3574.8|3573.3|3552.3|3550.8|11235
1646661900000|2022-03-07 14:05:00|3572.3|3570.8|3581.3|3579.8|3585|3583.5|3571.8|3570.3|13924
1646662200000|2022-03-07 14:10:00|3581.5|3580|3576.3|3574.8|3582|3580.5|3573.3|3571.8|11003
1646662500000|2022-03-07 14:15:00|3576.5|3575|3575.5|3574|3577.8|3576.3|3567.3|3565.8|9316
1646662800000|2022-03-07 14:20:00|3575.8|3574.3|3587|3585.5|3588.5|3587|3574.8|3573.3|12189
1646663100000|2022-03-07 14:25:00|3586.8|3585.3|3592.8|3591.3|3598|3596.5|3583.8|3582.3|13932
1646663400000|2022-03-07 14:30:00|3593|3591.5|3578.3|3576.8|3604.3|3602.8|3575.3|3573.8|19457
1646663700000|2022-03-07 14:35:00|3577.8|3576.3|3582.5|3581|3583.3|3581.8|3568|3566.5|13747
1646664000000|2022-03-07 14:40:00|3582.3|3580.8|3557.8|3556.3|3583.5|3582|3557.8|3556.3|12666
1646664300000|2022-03-07 14:45:00|3558|3556.5|3556.8|3555.3|3566.8|3565.3|3555.8|3554.3|20672
1646664600000|2022-03-07 14:50:00|3557.3|3555.8|3571.5|3570|3572.3|3570.8|3556.8|3555.3|13257
1646664900000|2022-03-07 14:55:00|3571.3|3569.8|3559.3|3557.8|3580.3|3578.8|3558.5|3557|14779
1646665200000|2022-03-07 15:00:00|3559|3557.5|3564.3|3562.8|3565.3|3563.8|3556.8|3555.3|10706
1646665500000|2022-03-07 15:05:00|3563.8|3562.3|3565.8|3564.3|3572.3|3570.8|3561.3|3559.8|11270
1646665800000|2022-03-07 15:10:00|3565.3|3563.8|3543.8|3542.3|3568.3|3566.8|3543|3541.5|14362
1646666100000|2022-03-07 15:15:00|3544.3|3542.8|3540.51|3539.01|3551.3|3549.8|3539.51|3538.01|13853
1646666400000|2022-03-07 15:20:00|3541.01|3539.51|3527.51|3526.01|3546.21|3544.71|3527.51|3526.01|19893
1646666700000|2022-03-07 15:25:00|3528.01|3526.51|3532.01|3530.51|3535.21|3533.71|3527.01|3525.51|11125
1646667000000|2022-03-07 15:30:00|3531.51|3530.01|3534.51|3533.01|3541.01|3539.51|3528.51|3527.01|10986
1646667300000|2022-03-07 15:35:00|3535.01|3533.51|3537.71|3536.21|3543.71|3542.21|3532.71|3531.21|15452
1646667600000|2022-03-07 15:40:00|3537.51|3536.01|3540.51|3539.01|3542.51|3541.01|3531.51|3530.01|7720
1646667900000|2022-03-07 15:45:00|3540.01|3538.51|3531.51|3530.01|3544.01|3542.51|3527.51|3526.01|14396
1646668200000|2022-03-07 15:50:00|3530.51|3529.01|3528.51|3527.01|3535.51|3534.01|3527.51|3526.01|7217
1646668500000|2022-03-07 15:55:00|3529.01|3527.51|3520.21|3518.71|3529.21|3527.71|3518.51|3517.01|18733
1646668800000|2022-03-07 16:00:00|3519.51|3518.01|3522.01|3520.51|3526.51|3525.01|3512.21|3510.71|21366
1646669100000|2022-03-07 16:05:00|3521.51|3520.01|3533.01|3531.51|3535.51|3534.01|3521.51|3520.01|13704
1646669400000|2022-03-07 16:10:00|3532.21|3530.71|3518.01|3516.51|3535.51|3534.01|3517.01|3515.51|12873
1646669700000|2022-03-07 16:15:00|3517.01|3515.51|3536.01|3534.51|3539.01|3537.51|3516.51|3515.01|21905
1646670000000|2022-03-07 16:20:00|3535.01|3533.51|3528.21|3526.71|3538.01|3536.51|3528.01|3526.51|19212
1646670300000|2022-03-07 16:25:00|3528.01|3526.51|3522.01|3520.51|3533.01|3531.51|3521.01|3519.51|29348
1646670600000|2022-03-07 16:30:00|3521.51|3520.01|3513.01|3511.51|3527.51|3526.01|3510.51|3509.01|49998
1646670900000|2022-03-07 16:35:00|3513.21|3511.71|3504.01|3502.51|3513.51|3512.01|3494.51|3493.01|40456
1646671200000|2022-03-07 16:40:00|3503.01|3501.51|3493.51|3492.01|3506.51|3505.01|3490.51|3489.01|22400
1646671500000|2022-03-07 16:45:00|3494.01|3492.51|3498.01|3496.51|3507.51|3506.01|3494.01|3492.51|12726
1646671800000|2022-03-07 16:50:00|3497.01|3495.51|3501.01|3499.51|3505.01|3503.51|3494.51|3493.01|16732
1646672100000|2022-03-07 16:55:00|3500.51|3499.01|3488.51|3487.01|3501.01|3499.51|3486.21|3484.71|7962
1646672400000|2022-03-07 17:00:00|3488.01|3486.51|3486.01|3484.51|3489.71|3488.21|3479.01|3477.51|7272
1646672700000|2022-03-07 17:05:00|3486.51|3485.01|3487.01|3485.51|3488.01|3486.51|3479.71|3478.21|6013
1646673000000|2022-03-07 17:10:00|3486.51|3485.01|3487.51|3486.01|3489.51|3488.01|3484.51|3483.01|2762
1646673300000|2022-03-07 17:15:00|3487.71|3486.21|3485.21|3483.71|3493.51|3492.01|3483.51|3482.01|3447
1646673600000|2022-03-07 17:20:00|3485.51|3484.01|3474.51|3473.01|3486.01|3484.51|3470.21|3468.71|5457
1646673900000|2022-03-07 17:25:00|3474.01|3472.51|3473.01|3471.51|3474.51|3473.01|3465.01|3463.51|6153
1646674200000|2022-03-07 17:30:00|3472.51|3471.01|3469.21|3467.71|3474.01|3472.51|3468.51|3467.01|4505
1646674500000|2022-03-07 17:35:00|3469.51|3468.01|3464.51|3463.01|3474.01|3472.51|3464.01|3462.51|4800
1646674800000|2022-03-07 17:40:00|3465.01|3463.51|3469.01|3467.51|3469.51|3468.01|3459.51|3458.01|4958
1646675100000|2022-03-07 17:45:00|3469.21|3467.71|3476.71|3475.21|3477.51|3476.01|3467.71|3466.21|3451
1646675400000|2022-03-07 17:50:00|3476.51|3475.01|3478.01|3476.51|3485.51|3484.01|3472.01|3470.51|5994
1646675700000|2022-03-07 17:55:00|3477.51|3476.01|3477.01|3475.51|3478.51|3477.01|3470.51|3469.01|3954
1646676000000|2022-03-07 18:00:00|3477.51|3476.01|3485.01|3483.51|3489.01|3487.51|3477.51|3476.01|2711
1646676300000|2022-03-07 18:05:00|3484.51|3483.01|3474.51|3473.01|3492.51|3491.01|3474.51|3473.01|4164
1646676600000|2022-03-07 18:10:00|3475.01|3473.51|3460.51|3459.01|3475.01|3473.51|3459.51|3458.01|6210
1646676900000|2022-03-07 18:15:00|3461.01|3459.51|3447.51|3446.01|3461.21|3459.71|3447.01|3445.51|4856
1646677200000|2022-03-07 18:20:00|3447.01|3445.51|3439.01|3437.51|3448.01|3446.51|3437.01|3435.51|6614
1646677500000|2022-03-07 18:25:00|3438.21|3436.71|3459.01|3457.51|3460.51|3459.01|3438.21|3436.71|4355
1646677800000|2022-03-07 18:30:00|3458.71|3457.21|3457.01|3455.51|3467.01|3465.51|3455.01|3453.51|3318
1646678100000|2022-03-07 18:35:00|3457.51|3456.01|3457.51|3456.01|3463.21|3461.71|3451.01|3449.51|4624
1646678400000|2022-03-07 18:40:00|3457.01|3455.51|3459.01|3457.51|3469.51|3468.01|3456.01|3454.51|3358
1646678700000|2022-03-07 18:45:00|3458.71|3457.21|3455.51|3454.01|3460.01|3458.51|3453.01|3451.51|2376
1646679000000|2022-03-07 18:50:00|3456.51|3455.01|3458.01|3456.51|3465.01|3463.51|3455.01|3453.51|1945
1646679300000|2022-03-07 18:55:00|3457.51|3456.01|3453.01|3451.51|3459.71|3458.21|3451.01|3449.51|1518
1646679600000|2022-03-07 19:00:00|3453.21|3451.71|3450.01|3448.51|3459.21|3457.71|3448.51|3447.01|2317
1646679900000|2022-03-07 19:05:00|3450.71|3449.21|3448.51|3447.01|3452.01|3450.51|3444.01|3442.51|2717
1646680200000|2022-03-07 19:10:00|3448.01|3446.51|3458.51|3457.01|3460.01|3458.51|3448.01|3446.51|1908
1646680500000|2022-03-07 19:15:00|3458.71|3457.21|3463.01|3461.51|3464.01|3462.51|3455.71|3454.21|2117
1646680800000|2022-03-07 19:20:00|3462.01|3460.51|3447.51|3446.01|3463.01|3461.51|3446.21|3444.71|1968
1646681100000|2022-03-07 19:25:00|3447.21|3445.71|3450.01|3448.51|3454.51|3453.01|3447.01|3445.51|2188
1646681400000|2022-03-07 19:30:00|3449.51|3448.01|3448.01|3446.51|3452.01|3450.51|3446.51|3445.01|1758
1646681700000|2022-03-07 19:35:00|3447.51|3446.01|3455.01|3453.51|3455.01|3453.51|3447.51|3446.01|1989
1646682000000|2022-03-07 19:40:00|3455.51|3454.01|3451.01|3449.51|3458.01|3456.51|3448.01|3446.51|1939
1646682300000|2022-03-07 19:45:00|3450.71|3449.21|3452.01|3450.51|3454.51|3453.01|3447.51|3446.01|1379
1646682600000|2022-03-07 19:50:00|3452.51|3451.01|3446.21|3444.71|3453.51|3452.01|3445.51|3444.01|1842
1646682900000|2022-03-07 19:55:00|3446.51|3445.01|3444.01|3442.51|3454.01|3452.51|3439.01|3437.51|3904
1646683200000|2022-03-07 20:00:00|3445.01|3443.51|3449.21|3447.71|3451.01|3449.51|3445.01|3443.51|2273
1646683500000|2022-03-07 20:05:00|3449.51|3448.01|3443.51|3442.01|3450.01|3448.51|3439.21|3437.71|2800
1646683800000|2022-03-07 20:10:00|3443.71|3442.21|3439.51|3438.01|3446.51|3445.01|3438.01|3436.51|2400
1646684100000|2022-03-07 20:15:00|3438.21|3436.71|3442.01|3440.51|3443.21|3441.71|3436.51|3435.01|2626
1646684400000|2022-03-07 20:20:00|3441.01|3439.51|3445.51|3444.01|3451.21|3449.71|3441.01|3439.51|1952
1646684700000|2022-03-07 20:25:00|3445.21|3443.71|3448.71|3447.21|3454.01|3452.51|3445.21|3443.71|2786
1646685000000|2022-03-07 20:30:00|3448.51|3447.01|3438.51|3437.01|3448.51|3447.01|3437.71|3436.21|3054
1646685300000|2022-03-07 20:35:00|3438.71|3437.21|3436.01|3434.51|3440.01|3438.51|3435.51|3434.01|2509
1646685600000|2022-03-07 20:40:00|3435.71|3434.21|3467.01|3465.51|3469.51|3468.01|3435.71|3434.21|6054
1646685900000|2022-03-07 20:45:00|3466.21|3464.71|3468.71|3467.21|3470.01|3468.51|3457.51|3456.01|7353
1646686200000|2022-03-07 20:50:00|3470.01|3468.51|3473.01|3471.51|3476.51|3475.01|3464.71|3463.21|8329
1646686500000|2022-03-07 20:55:00|3472.51|3471.01|3463.01|3461.51|3481.71|3480.21|3460.01|3458.51|9338
1646686800000|2022-03-07 21:00:00|3463.76|3460.76|3457.16|3454.16|3466.96|3463.96|3456.76|3453.76|14955
1646687100000|2022-03-07 21:05:00|3457.36|3454.36|3453.86|3450.86|3457.56|3454.56|3450.06|3447.06|0
1646687400000|2022-03-07 21:10:00|3453.66|3450.66|3458.16|3455.16|3458.16|3455.16|3453.56|3450.56|0
1646687700000|2022-03-07 21:15:00|3457.96|3454.96|3455.46|3452.46|3459.76|3456.76|3455.46|3452.46|0
1646688000000|2022-03-07 21:20:00|3455.16|3452.16|3452.46|3449.46|3455.46|3452.46|3451.66|3448.66|0
1646688300000|2022-03-07 21:25:00|3452.66|3449.66|3450.86|3447.86|3454.36|3451.36|3450.86|3447.86|0
1646688600000|2022-03-07 21:30:00|3451.16|3448.16|3455.46|3452.46|3455.46|3452.46|3450.86|3447.86|0
1646688900000|2022-03-07 21:35:00|3455.76|3452.76|3451.46|3448.46|3456.56|3453.56|3450.86|3447.86|0
1646689200000|2022-03-07 21:40:00|3451.66|3448.66|3454.96|3451.96|3456.26|3453.26|3451.66|3448.66|0
1646689500000|2022-03-07 21:45:00|3454.76|3451.76|3455.26|3452.26|3457.56|3454.56|3453.26|3450.26|0
1646689800000|2022-03-07 21:50:00|3455.46|3452.46|3451.66|3448.66|3455.46|3452.46|3451.06|3448.06|0
1646690100000|2022-03-07 21:55:00|3452.26|3449.26|3450.96|3447.96|3453.06|3450.06|3450.76|3447.76|0
1646690400000|2022-03-07 22:00:00|3451.26|3448.26|3450.36|3447.36|3451.26|3448.26|3449.76|3446.76|0
1646690700000|2022-03-07 22:05:00|3450.56|3447.56|3449.96|3446.96|3450.56|3447.56|3449.26|3446.26|0
1646691000000|2022-03-07 22:10:00|3450.36|3447.36|3451.16|3448.16|3451.16|3448.16|3450.36|3447.36|0
1646691300000|2022-03-07 22:15:00|3450.66|3447.66|3450.96|3447.96|3451.26|3448.26|3450.56|3447.56|0
1646691600000|2022-03-07 22:20:00|3451.06|3448.06|3451.46|3448.46|3451.46|3448.46|3450.86|3447.86|0
1646691900000|2022-03-07 22:25:00|3451.36|3448.36|3451.06|3448.06|3451.36|3448.36|3450.96|3447.96|0
1646692200000|2022-03-07 22:30:00|3451.16|3448.16|3451.16|3448.16|3451.46|3448.46|3450.96|3447.96|0
1646692500000|2022-03-07 22:35:00|3451.06|3448.06|3451.06|3448.06|3451.46|3448.46|3450.96|3447.96|0
1646692800000|2022-03-07 22:40:00|3450.96|3447.96|3451.06|3448.06|3451.46|3448.46|3450.96|3447.96|0
1646693100000|2022-03-07 22:45:00|3450.96|3447.96|3450.56|3447.56|3451.26|3448.26|3450.56|3447.56|0
1646693400000|2022-03-07 22:50:00|3450.36|3447.36|3449.46|3446.46|3450.36|3447.36|3448.86|3445.86|0
1646693700000|2022-03-07 22:55:00|3449.56|3446.56|3450.26|3447.26|3450.76|3447.76|3449.36|3446.36|0
1646694000000|2022-03-07 23:00:00|3451.86|3448.86|3452.36|3449.36|3457.56|3454.56|3446.46|3443.46|0
1646694300000|2022-03-07 23:05:00|3452.46|3449.46|3451.26|3448.26|3453.06|3450.06|3448.76|3445.76|0
1646694600000|2022-03-07 23:10:00|3451.46|3448.46|3453.26|3450.26|3453.86|3450.86|3450.06|3447.06|0
1646694900000|2022-03-07 23:15:00|3453.46|3450.46|3452.36|3449.36|3454.06|3451.06|3450.86|3447.86|0
1646695200000|2022-03-07 23:20:00|3452.86|3449.86|3454.36|3451.36|3456.96|3453.96|3452.76|3449.76|0
1646695500000|2022-03-07 23:25:00|3454.46|3451.46|3452.26|3449.26|3455.96|3452.96|3451.96|3448.96|0
1646695800000|2022-03-07 23:30:00|3451.96|3448.96|3447.86|3444.86|3452.36|3449.36|3446.36|3443.36|0
1646696100000|2022-03-07 23:35:00|3447.96|3444.96|3449.46|3446.46|3450.76|3447.76|3447.96|3444.96|0
1646696400000|2022-03-07 23:40:00|3449.26|3446.26|3451.26|3448.26|3451.46|3448.46|3448.86|3445.86|0
1646696700000|2022-03-07 23:45:00|3451.16|3448.16|3448.86|3445.86|3452.76|3449.76|3448.26|3445.26|0
1646697000000|2022-03-07 23:50:00|3449.56|3446.56|3452.06|3449.06|3452.66|3449.66|3449.06|3446.06|0
1646697300000|2022-03-07 23:55:00|3452.26|3449.26|3450.86|3447.86|3453.56|3450.56|3450.86|3447.86|0
1646697600000|2022-03-08 00:00:00|3451.16|3448.16|3452.66|3449.66|3455.16|3452.16|3450.66|3447.66|0
1646697900000|2022-03-08 00:05:00|3452.46|3449.46|3455.76|3452.76|3455.96|3452.96|3451.46|3448.46|0
1646698200000|2022-03-08 00:10:00|3455.26|3452.26|3453.46|3450.46|3455.46|3452.46|3451.46|3448.46|0
1646698500000|2022-03-08 00:15:00|3453.96|3450.96|3481.46|3479.46|3486.26|3484.26|3453.86|3450.86|924
1646698800000|2022-03-08 00:20:00|3481.26|3479.26|3470.46|3468.46|3481.26|3479.26|3470.46|3468.46|733
1646699100000|2022-03-08 00:25:00|3470.76|3468.76|3464.96|3462.96|3471.46|3469.46|3462.96|3460.96|369
1646699400000|2022-03-08 00:30:00|3463.96|3461.96|3457.46|3455.46|3464.76|3462.76|3456.46|3454.46|247
1646699700000|2022-03-08 00:35:00|3457.26|3455.26|3469.76|3467.76|3470.46|3468.46|3456.76|3454.76|342
1646700000000|2022-03-08 00:40:00|3469.46|3467.46|3467.46|3465.46|3469.46|3467.46|3458.96|3456.96|493
1646700300000|2022-03-08 00:45:00|3467.96|3465.96|3463.26|3461.26|3471.26|3469.26|3462.26|3460.26|292
1646700600000|2022-03-08 00:50:00|3462.96|3460.96|3463.26|3461.26|3463.76|3461.76|3459.76|3457.76|87
1646700900000|2022-03-08 00:55:00|3462.76|3460.76|3463.76|3461.76|3465.46|3463.46|3461.26|3459.26|92
1646701200000|2022-03-08 01:00:00|3463.96|3461.96|3471.46|3469.46|3475.96|3473.96|3463.96|3461.96|224
1646701500000|2022-03-08 01:05:00|3471.76|3469.76|3476.96|3474.96|3477.96|3475.96|3464.76|3462.76|385
1646701800000|2022-03-08 01:10:00|3476.76|3474.76|3480.76|3478.76|3484.26|3482.26|3476.46|3474.46|274
1646702100000|2022-03-08 01:15:00|3480.96|3478.96|3488.76|3486.76|3496.76|3494.76|3480.96|3478.96|562
1646702400000|2022-03-08 01:20:00|3488.46|3486.46|3486.46|3484.46|3488.46|3486.46|3479.96|3477.96|347
1646702700000|2022-03-08 01:25:00|3486.96|3484.96|3479.46|3477.46|3489.46|3487.46|3479.46|3477.46|213
1646703000000|2022-03-08 01:30:00|3481.76|3479.76|3486.96|3484.96|3487.96|3485.96|3477.46|3475.46|269
1646703300000|2022-03-08 01:35:00|3487.26|3485.26|3475.96|3473.96|3487.96|3485.96|3475.76|3473.76|281
1646703600000|2022-03-08 01:40:00|3476.26|3474.26|3487.46|3485.46|3487.96|3485.96|3474.96|3472.96|288
1646703900000|2022-03-08 01:45:00|3487.76|3485.76|3487.96|3485.96|3490.76|3488.76|3484.46|3482.46|309
1646704200000|2022-03-08 01:50:00|3487.76|3485.76|3484.96|3482.96|3491.46|3489.46|3483.76|3481.76|304
1646704500000|2022-03-08 01:55:00|3484.76|3482.76|3488.46|3486.46|3490.46|3488.46|3483.96|3481.96|274
1646704800000|2022-03-08 02:00:00|3489.46|3487.46|3487.46|3485.46|3489.96|3487.96|3482.96|3480.96|320
1646705100000|2022-03-08 02:05:00|3487.26|3485.26|3484.96|3482.96|3491.96|3489.96|3482.26|3480.26|504
1646705400000|2022-03-08 02:10:00|3485.26|3483.26|3484.96|3482.96|3486.46|3484.46|3481.46|3479.46|155
1646705700000|2022-03-08 02:15:00|3485.46|3483.46|3487.46|3485.46|3490.26|3488.26|3484.46|3482.46|192
1646706000000|2022-03-08 02:20:00|3487.26|3485.26|3484.76|3482.76|3487.76|3485.76|3483.46|3481.46|142
1646706300000|2022-03-08 02:25:00|3484.96|3482.96|3482.96|3480.96|3484.96|3482.96|3480.96|3478.96|189
1646706600000|2022-03-08 02:30:00|3481.96|3479.96|3487.26|3485.26|3487.96|3485.96|3481.96|3479.96|275
1646706900000|2022-03-08 02:35:00|3487.96|3485.96|3488.76|3486.76|3489.76|3487.76|3487.26|3485.26|437
1646707200000|2022-03-08 02:40:00|3488.46|3486.46|3486.26|3484.26|3488.46|3486.46|3483.46|3481.46|398
1646707500000|2022-03-08 02:45:00|3484.46|3482.46|3478.96|3476.96|3485.46|3483.46|3476.46|3474.46|228
1646707800000|2022-03-08 02:50:00|3477.96|3475.96|3475.96|3473.96|3478.76|3476.76|3472.46|3470.46|184
1646708100000|2022-03-08 02:55:00|3476.26|3474.26|3471.96|3469.96|3478.96|3476.96|3470.96|3468.96|150
1646708400000|2022-03-08 03:00:00|3471.46|3469.46|3472.76|3470.76|3472.96|3470.96|3466.46|3464.46|252
1646708700000|2022-03-08 03:05:00|3472.96|3470.96|3473.96|3471.96|3476.96|3474.96|3470.96|3468.96|168
1646709000000|2022-03-08 03:10:00|3474.26|3472.26|3467.96|3465.96|3474.96|3472.96|3464.26|3462.26|321
1646709300000|2022-03-08 03:15:00|3467.76|3465.76|3465.46|3463.46|3469.46|3467.46|3464.46|3462.46|113
1646709600000|2022-03-08 03:20:00|3465.26|3463.26|3469.26|3467.26|3469.26|3467.26|3463.96|3461.96|146
1646709900000|2022-03-08 03:25:00|3469.46|3467.46|3471.96|3469.96|3473.96|3471.96|3469.46|3467.46|100
1646710200000|2022-03-08 03:30:00|3472.26|3470.26|3474.96|3472.96|3478.46|3476.46|3472.26|3470.26|185
1646710500000|2022-03-08 03:35:00|3475.26|3473.26|3480.76|3478.76|3480.96|3478.96|3475.26|3473.26|282
1646710800000|2022-03-08 03:40:00|3480.26|3478.26|3471.46|3469.46|3480.96|3478.96|3471.26|3469.26|205
1646711100000|2022-03-08 03:45:00|3471.96|3469.96|3472.96|3470.96|3475.46|3473.46|3471.26|3469.26|153
1646711400000|2022-03-08 03:50:00|3472.76|3470.76|3473.96|3471.96|3475.76|3473.76|3471.96|3469.96|104
1646711700000|2022-03-08 03:55:00|3473.76|3471.76|3475.96|3473.96|3476.46|3474.46|3471.96|3469.96|69
1646712000000|2022-03-08 04:00:00|3476.26|3474.26|3475.46|3473.46|3476.46|3474.46|3472.96|3470.96|101
1646712300000|2022-03-08 04:05:00|3475.26|3473.26|3475.96|3473.96|3476.96|3474.96|3474.26|3472.26|59
1646712600000|2022-03-08 04:10:00|3475.76|3473.76|3473.46|3471.46|3475.76|3473.76|3471.76|3469.76|75
1646712900000|2022-03-08 04:15:00|3472.46|3470.46|3473.46|3471.46|3474.96|3472.96|3470.96|3468.96|226
1646713200000|2022-03-08 04:20:00|3473.76|3471.76|3470.26|3468.26|3474.96|3472.96|3469.46|3467.46|326
1646713500000|2022-03-08 04:25:00|3469.96|3467.96|3472.46|3470.46|3473.26|3471.26|3469.96|3467.96|126
1646713800000|2022-03-08 04:30:00|3472.76|3470.76|3470.96|3468.96|3474.96|3472.96|3470.46|3468.46|175
1646714100000|2022-03-08 04:35:00|3469.76|3467.76|3470.96|3468.96|3471.96|3469.96|3467.96|3465.96|112
1646714400000|2022-03-08 04:40:00|3471.26|3469.26|3473.26|3471.26|3476.26|3474.26|3468.96|3466.96|141
1646714700000|2022-03-08 04:45:00|3472.96|3470.96|3470.46|3468.46|3472.96|3470.96|3468.76|3466.76|136
1646715000000|2022-03-08 04:50:00|3468.96|3466.96|3471.96|3469.96|3471.96|3469.96|3468.46|3466.46|113
1646715300000|2022-03-08 04:55:00|3471.76|3469.76|3470.76|3468.76|3473.96|3471.96|3470.46|3468.46|178
1646715600000|2022-03-08 05:00:00|3470.26|3468.26|3473.46|3471.46|3474.26|3472.26|3466.46|3464.46|281
1646715900000|2022-03-08 05:05:00|3472.96|3470.96|3461.26|3459.26|3476.96|3474.96|3459.76|3457.76|579
1646716200000|2022-03-08 05:10:00|3460.96|3458.96|3460.96|3458.96|3463.46|3461.46|3456.76|3454.76|362
1646716500000|2022-03-08 05:15:00|3461.26|3459.26|3459.96|3457.96|3462.46|3460.46|3457.96|3455.96|215
1646716800000|2022-03-08 05:20:00|3459.76|3457.76|3454.46|3452.46|3459.96|3457.96|3452.76|3450.76|529
1646717100000|2022-03-08 05:25:00|3454.26|3452.26|3445.46|3443.46|3457.96|3455.96|3445.26|3443.26|419
1646717400000|2022-03-08 05:30:00|3445.76|3443.76|3449.96|3447.96|3451.76|3449.76|3445.76|3443.76|289
1646717700000|2022-03-08 05:35:00|3449.76|3447.76|3446.96|3444.96|3451.46|3449.46|3442.96|3440.96|300
1646718000000|2022-03-08 05:40:00|3447.96|3445.96|3444.96|3442.96|3450.96|3448.96|3441.96|3439.96|162
1646718300000|2022-03-08 05:45:00|3444.76|3442.76|3442.46|3440.46|3445.46|3443.46|3440.96|3438.96|132
1646718600000|2022-03-08 05:50:00|3442.26|3440.26|3440.46|3438.46|3443.96|3441.96|3438.76|3436.76|588
1646718900000|2022-03-08 05:55:00|3440.26|3438.26|3437.96|3435.96|3446.26|3444.26|3437.46|3435.46|449
1646719200000|2022-03-08 06:00:00|3438.26|3436.26|3448.96|3446.96|3448.96|3446.96|3437.96|3435.96|752
1646719500000|2022-03-08 06:05:00|3449.26|3447.26|3446.26|3444.26|3450.46|3448.46|3443.96|3441.96|298
1646719800000|2022-03-08 06:10:00|3445.46|3443.46|3436.96|3434.96|3445.46|3443.46|3432.76|3430.76|269
1646720100000|2022-03-08 06:15:00|3436.76|3434.76|3429.96|3427.96|3438.46|3436.46|3429.76|3427.76|387
1646720400000|2022-03-08 06:20:00|3430.46|3428.46|3413.26|3411.26|3432.96|3430.96|3412.96|3410.96|1184
1646720700000|2022-03-08 06:25:00|3411.96|3409.96|3421.76|3419.76|3425.26|3423.26|3411.96|3409.96|1283
1646721000000|2022-03-08 06:30:00|3421.96|3419.96|3419.96|3417.96|3424.76|3422.76|3419.26|3417.26|500
1646721300000|2022-03-08 06:35:00|3420.46|3418.46|3423.26|3421.26|3425.96|3423.96|3419.26|3417.26|718
1646721600000|2022-03-08 06:40:00|3422.96|3420.96|3436.96|3434.96|3437.46|3435.46|3421.76|3419.76|1252
1646721900000|2022-03-08 06:45:00|3436.76|3434.76|3431.96|3429.96|3436.96|3434.96|3428.76|3426.76|974
1646722200000|2022-03-08 06:50:00|3431.46|3429.46|3432.96|3430.96|3437.26|3435.26|3431.26|3429.26|452
1646722500000|2022-03-08 06:55:00|3433.26|3431.26|3435.26|3433.26|3437.46|3435.46|3432.76|3430.76|531
1646722800000|2022-03-08 07:00:00|3435.01|3433.51|3439.21|3437.71|3450.51|3449.01|3429.21|3427.71|3471
1646723100000|2022-03-08 07:05:00|3440.21|3438.71|3435.51|3434.01|3442.21|3440.71|3430.71|3429.21|2222
1646723400000|2022-03-08 07:10:00|3435.21|3433.71|3423.71|3422.21|3435.21|3433.71|3420.21|3418.71|4103
1646723700000|2022-03-08 07:15:00|3422.71|3421.21|3443.01|3441.51|3444.21|3442.71|3419.71|3418.21|4686
1646724000000|2022-03-08 07:20:00|3443.21|3441.71|3442.51|3441.01|3445.01|3443.51|3434.51|3433.01|2483
1646724300000|2022-03-08 07:25:00|3441.01|3439.51|3452.51|3451.01|3455.01|3453.51|3435.21|3433.71|3309
1646724600000|2022-03-08 07:30:00|3452.21|3450.71|3452.51|3451.01|3456.01|3454.51|3447.51|3446.01|4050
1646724900000|2022-03-08 07:35:00|3453.01|3451.51|3453.01|3451.51|3455.01|3453.51|3449.71|3448.21|2764
1646725200000|2022-03-08 07:40:00|3452.71|3451.21|3464.01|3462.51|3466.71|3465.21|3450.21|3448.71|6116
1646725500000|2022-03-08 07:45:00|3464.71|3463.21|3464.71|3463.21|3467.51|3466.01|3458.71|3457.21|4833
1646725800000|2022-03-08 07:50:00|3464.51|3463.01|3456.21|3454.71|3469.21|3467.71|3452.71|3451.21|4384
1646726100000|2022-03-08 07:55:00|3456.01|3454.51|3456.71|3455.21|3457.71|3456.21|3444.51|3443.01|9209
1646726400000|2022-03-08 08:00:00|3457.51|3456.01|3492.51|3491.01|3492.51|3491.01|3450.01|3448.51|23688
1646726700000|2022-03-08 08:05:00|3491.51|3490.01|3492.71|3491.21|3496.71|3495.21|3486.01|3484.51|15806
1646727000000|2022-03-08 08:10:00|3491.51|3490.01|3538.51|3537.01|3540.71|3539.21|3491.51|3490.01|31674
1646727300000|2022-03-08 08:15:00|3538.01|3536.51|3546.51|3545.01|3546.51|3545.01|3523.01|3521.51|18184
1646727600000|2022-03-08 08:20:00|3547.01|3545.51|3569.51|3568.01|3569.51|3568.01|3545.01|3543.51|29676
1646727900000|2022-03-08 08:25:00|3568.51|3567.01|3613.01|3611.51|3616.01|3614.51|3568.51|3567.01|38491
1646728200000|2022-03-08 08:30:00|3613.51|3612.01|3580.51|3579.01|3613.51|3612.01|3580.51|3579.01|35375
1646728500000|2022-03-08 08:35:00|3579.21|3577.71|3591.01|3589.51|3598.71|3597.21|3579.01|3577.51|23860
1646728800000|2022-03-08 08:40:00|3590.51|3589.01|3581.01|3579.51|3605.51|3604.01|3572.71|3571.21|19528
1646729100000|2022-03-08 08:45:00|3580.51|3579.01|3575.51|3574.01|3594.01|3592.51|3569.01|3567.51|17424
1646729400000|2022-03-08 08:50:00|3575.21|3573.71|3560.01|3558.51|3577.01|3575.51|3553.01|3551.51|28646
1646729700000|2022-03-08 08:55:00|3560.51|3559.01|3565.51|3564.01|3569.51|3568.01|3557.21|3555.71|14245
1646730000000|2022-03-08 09:00:00|3564.51|3563.01|3584.51|3583.01|3586.51|3585.01|3561.21|3559.71|12672
1646730300000|2022-03-08 09:05:00|3584.71|3583.21|3576.01|3574.51|3590.51|3589.01|3565.21|3563.71|11140
1646730600000|2022-03-08 09:10:00|3577.01|3575.51|3580.51|3579.01|3585.51|3584.01|3576.51|3575.01|13479
1646730900000|2022-03-08 09:15:00|3581.01|3579.51|3581.71|3580.21|3584.51|3583.01|3577.51|3576.01|11239
1646731200000|2022-03-08 09:20:00|3582.01|3580.51|3573.01|3571.51|3583.01|3581.51|3569.01|3567.51|19840
1646731500000|2022-03-08 09:25:00|3573.51|3572.01|3563.51|3562.01|3576.01|3574.51|3563.01|3561.51|9888
1646731800000|2022-03-08 09:30:00|3564.01|3562.51|3570.51|3569.01|3573.01|3571.51|3552.51|3551.01|9180
1646732100000|2022-03-08 09:35:00|3570.71|3569.21|3571.01|3569.51|3575.51|3574.01|3567.01|3565.51|8327
1646732400000|2022-03-08 09:40:00|3570.51|3569.01|3569.21|3567.71|3573.01|3571.51|3565.51|3564.01|8143
1646732700000|2022-03-08 09:45:00|3569.51|3568.01|3564.51|3563.01|3570.21|3568.71|3557.01|3555.51|8043
1646733000000|2022-03-08 09:50:00|3563.21|3561.71|3570.71|3569.21|3570.71|3569.21|3559.51|3558.01|6052
1646733300000|2022-03-08 09:55:00|3570.51|3569.01|3568.01|3566.51|3572.01|3570.51|3564.01|3562.51|3743
1646733600000|2022-03-08 10:00:00|3567.71|3566.21|3564.51|3563.01|3571.21|3569.71|3562.51|3561.01|6911
1646733900000|2022-03-08 10:05:00|3564.71|3563.21|3549.51|3548.01|3565.51|3564.01|3549.01|3547.51|6684
1646734200000|2022-03-08 10:10:00|3550.51|3549.01|3552.01|3550.51|3556.71|3555.21|3547.01|3545.51|5346
1646734500000|2022-03-08 10:15:00|3552.51|3551.01|3518.71|3517.21|3552.51|3551.01|3518.01|3516.51|22919
1646734800000|2022-03-08 10:20:00|3519.21|3517.71|3533.01|3531.51|3534.51|3533.01|3518.51|3517.01|9806
1646735100000|2022-03-08 10:25:00|3532.51|3531.01|3549.51|3548.01|3551.21|3549.71|3532.51|3531.01|9822
1646735400000|2022-03-08 10:30:00|3549.21|3547.71|3536.01|3534.51|3549.71|3548.21|3532.51|3531.01|9909
1646735700000|2022-03-08 10:35:00|3537.21|3535.71|3534.21|3532.71|3545.01|3543.51|3531.71|3530.21|8593
1646736000000|2022-03-08 10:40:00|3534.51|3533.01|3537.51|3536.01|3540.51|3539.01|3528.01|3526.51|6548
1646736300000|2022-03-08 10:45:00|3538.01|3536.51|3549.01|3547.51|3550.51|3549.01|3534.21|3532.71|14252
1646736600000|2022-03-08 10:50:00|3548.71|3547.21|3547.21|3545.71|3558.01|3556.51|3545.71|3544.21|8026
1646736900000|2022-03-08 10:55:00|3547.01|3545.51|3545.21|3543.71|3552.01|3550.51|3544.51|3543.01|6165
1646737200000|2022-03-08 11:00:00|3545.01|3543.51|3541.71|3540.21|3545.01|3543.51|3537.01|3535.51|4210
1646737500000|2022-03-08 11:05:00|3542.51|3541.01|3537.71|3536.21|3544.01|3542.51|3534.01|3532.51|7649
1646737800000|2022-03-08 11:10:00|3538.01|3536.51|3542.01|3540.51|3543.51|3542.01|3537.71|3536.21|2997
1646738100000|2022-03-08 11:15:00|3541.51|3540.01|3536.71|3535.21|3542.01|3540.51|3532.51|3531.01|6142
1646738400000|2022-03-08 11:20:00|3537.01|3535.51|3541.21|3539.71|3542.01|3540.51|3531.21|3529.71|4073
1646738700000|2022-03-08 11:25:00|3541.51|3540.01|3546.51|3545.01|3550.51|3549.01|3539.51|3538.01|4089
1646739000000|2022-03-08 11:30:00|3547.51|3546.01|3552.01|3550.51|3554.01|3552.51|3546.51|3545.01|6213
1646739300000|2022-03-08 11:35:00|3551.51|3550.01|3547.71|3546.21|3551.51|3550.01|3545.51|3544.01|8147
1646739600000|2022-03-08 11:40:00|3548.01|3546.51|3545.01|3543.51|3548.51|3547.01|3541.01|3539.51|5732
1646739900000|2022-03-08 11:45:00|3544.71|3543.21|3542.01|3540.51|3545.51|3544.01|3541.01|3539.51|4860
1646740200000|2022-03-08 11:50:00|3542.51|3541.01|3545.71|3544.21|3546.71|3545.21|3541.51|3540.01|3643
1646740500000|2022-03-08 11:55:00|3546.01|3544.51|3552.01|3550.51|3553.51|3552.01|3544.51|3543.01|4154
1646740800000|2022-03-08 12:00:00|3552.21|3550.71|3558.01|3556.51|3561.21|3559.71|3551.01|3549.51|5938
1646741100000|2022-03-08 12:05:00|3557.71|3556.21|3570.01|3568.51|3570.51|3569.01|3557.71|3556.21|7670
1646741400000|2022-03-08 12:10:00|3570.51|3569.01|3578.01|3576.51|3584.51|3583.01|3570.51|3569.01|12474
1646741700000|2022-03-08 12:15:00|3577.21|3575.71|3577.01|3575.51|3581.51|3580.01|3575.51|3574.01|4775
1646742000000|2022-03-08 12:20:00|3577.51|3576.01|3583.01|3581.51|3584.01|3582.51|3575.01|3573.51|27982
1646742300000|2022-03-08 12:25:00|3583.51|3582.01|3577.71|3576.21|3584.51|3583.01|3573.71|3572.21|4194
1646742600000|2022-03-08 12:30:00|3578.01|3576.51|3577.51|3576.01|3579.01|3577.51|3569.71|3568.21|5598
1646742900000|2022-03-08 12:35:00|3577.71|3576.21|3567.21|3565.71|3578.51|3577.01|3566.71|3565.21|4881
1646743200000|2022-03-08 12:40:00|3567.51|3566.01|3558.51|3557.01|3568.51|3567.01|3558.01|3556.51|3390
1646743500000|2022-03-08 12:45:00|3558.71|3557.21|3550.01|3548.51|3559.71|3558.21|3547.01|3545.51|6856
1646743800000|2022-03-08 12:50:00|3549.51|3548.01|3535.51|3534.01|3549.51|3548.01|3535.01|3533.51|5634
1646744100000|2022-03-08 12:55:00|3535.01|3533.51|3539.51|3538.01|3541.51|3540.01|3534.51|3533.01|3684
1646744400000|2022-03-08 13:00:00|3539.71|3538.21|3537.01|3535.51|3541.01|3539.51|3530.01|3528.51|8002
1646744700000|2022-03-08 13:05:00|3538.01|3536.51|3530.51|3529.01|3539.01|3537.51|3529.51|3528.01|4771
1646745000000|2022-03-08 13:10:00|3531.01|3529.51|3510.51|3509.01|3532.01|3530.51|3510.21|3508.71|18427
1646745300000|2022-03-08 13:15:00|3511.01|3509.51|3516.56|3515.06|3521.56|3520.06|3511.01|3509.51|7567
1646745600000|2022-03-08 13:20:00|3516.26|3514.76|3512.76|3511.26|3517.56|3516.06|3510.56|3509.06|7866
1646745900000|2022-03-08 13:25:00|3513.06|3511.56|3523.56|3522.06|3525.06|3523.56|3511.56|3510.06|9950
1646746200000|2022-03-08 13:30:00|3524.56|3523.06|3524.06|3522.56|3525.06|3523.56|3518.76|3517.26|4430
1646746500000|2022-03-08 13:35:00|3523.56|3522.06|3532.06|3530.56|3536.06|3534.56|3523.26|3521.76|5040
1646746800000|2022-03-08 13:40:00|3531.56|3530.06|3531.76|3530.26|3538.56|3537.06|3530.56|3529.06|4345
1646747100000|2022-03-08 13:45:00|3532.06|3530.56|3534.56|3533.06|3538.56|3537.06|3530.56|3529.06|5763
1646747400000|2022-03-08 13:50:00|3535.06|3533.56|3549.56|3548.06|3554.06|3552.56|3530.06|3528.56|7862
1646747700000|2022-03-08 13:55:00|3550.56|3549.06|3544.76|3543.26|3552.06|3550.56|3543.06|3541.56|5907
1646748000000|2022-03-08 14:00:00|3544.06|3542.56|3546.76|3545.26|3551.06|3549.56|3540.06|3538.56|4907
1646748300000|2022-03-08 14:05:00|3546.56|3545.06|3541.06|3539.56|3552.56|3551.06|3540.76|3539.26|8160
1646748600000|2022-03-08 14:10:00|3541.56|3540.06|3540.76|3539.26|3545.56|3544.06|3536.56|3535.06|10353
1646748900000|2022-03-08 14:15:00|3541.06|3539.56|3541.06|3539.56|3551.56|3550.06|3539.26|3537.76|5430
1646749200000|2022-03-08 14:20:00|3540.26|3538.76|3552.06|3550.56|3553.06|3551.56|3540.06|3538.56|5882
1646749500000|2022-03-08 14:25:00|3551.56|3550.06|3544.56|3543.06|3552.06|3550.56|3542.06|3540.56|5779
1646749800000|2022-03-08 14:30:00|3544.26|3542.76|3532.06|3530.56|3550.76|3549.26|3526.76|3525.26|8923
1646750100000|2022-03-08 14:35:00|3532.56|3531.06|3522.06|3520.56|3550.26|3548.76|3521.76|3520.26|17233
1646750400000|2022-03-08 14:40:00|3521.76|3520.26|3537.56|3536.06|3545.06|3543.56|3515.76|3514.26|16966
1646750700000|2022-03-08 14:45:00|3538.06|3536.56|3533.56|3532.06|3544.56|3543.06|3531.06|3529.56|20121
1646751000000|2022-03-08 14:50:00|3533.76|3532.26|3518.06|3516.56|3535.06|3533.56|3516.06|3514.56|22750
1646751300000|2022-03-08 14:55:00|3517.56|3516.06|3523.56|3522.06|3528.06|3526.56|3513.56|3512.06|10647
1646751600000|2022-03-08 15:00:00|3523.26|3521.76|3506.56|3505.06|3523.26|3521.76|3504.56|3503.06|10631
1646751900000|2022-03-08 15:05:00|3506.06|3504.56|3499.06|3497.56|3511.06|3509.56|3498.56|3497.06|15241
1646752200000|2022-03-08 15:10:00|3499.56|3498.06|3508.06|3506.56|3513.56|3512.06|3498.06|3496.56|11792
1646752500000|2022-03-08 15:15:00|3507.56|3506.06|3522.06|3520.56|3524.26|3522.76|3507.06|3505.56|19797
1646752800000|2022-03-08 15:20:00|3521.56|3520.06|3502.06|3500.56|3525.06|3523.56|3501.06|3499.56|22320
1646753100000|2022-03-08 15:25:00|3502.56|3501.06|3492.26|3490.76|3503.56|3502.06|3491.56|3490.06|15874
1646753400000|2022-03-08 15:30:00|3492.56|3491.06|3486.26|3484.76|3504.26|3502.76|3484.56|3483.06|10133
1646753700000|2022-03-08 15:35:00|3486.06|3484.56|3494.06|3492.56|3497.56|3496.06|3483.06|3481.56|12280
1646754000000|2022-03-08 15:40:00|3493.56|3492.06|3504.76|3503.26|3506.76|3505.26|3490.26|3488.76|24270
1646754300000|2022-03-08 15:45:00|3504.56|3503.06|3507.06|3505.56|3510.06|3508.56|3499.56|3498.06|17426
1646754600000|2022-03-08 15:50:00|3506.56|3505.06|3519.56|3518.06|3522.06|3520.56|3503.76|3502.26|14587
1646754900000|2022-03-08 15:55:00|3520.06|3518.56|3532.56|3531.06|3532.56|3531.06|3513.76|3512.26|16715
1646755200000|2022-03-08 16:00:00|3534.06|3532.56|3529.76|3528.26|3535.56|3534.06|3521.06|3519.56|17585
1646755500000|2022-03-08 16:05:00|3529.56|3528.06|3523.56|3522.06|3530.56|3529.06|3516.06|3514.56|13540
1646755800000|2022-03-08 16:10:00|3524.06|3522.56|3532.56|3531.06|3532.56|3531.06|3524.06|3522.56|13117
1646756100000|2022-03-08 16:15:00|3532.06|3530.56|3535.76|3534.26|3537.56|3536.06|3525.56|3524.06|18727
1646756400000|2022-03-08 16:20:00|3536.06|3534.56|3515.76|3514.26|3537.56|3536.06|3511.06|3509.56|23199
1646756700000|2022-03-08 16:25:00|3516.06|3514.56|3527.06|3525.56|3529.56|3528.06|3515.06|3513.56|31344
1646757000000|2022-03-08 16:30:00|3523.06|3521.56|3506.56|3505.06|3527.06|3525.56|3504.56|3503.06|73940
1646757300000|2022-03-08 16:35:00|3506.26|3504.76|3511.56|3510.06|3516.56|3515.06|3505.06|3503.56|46451
1646757600000|2022-03-08 16:40:00|3511.76|3510.26|3512.56|3511.06|3515.06|3513.56|3506.76|3505.26|12155
1646757900000|2022-03-08 16:45:00|3512.06|3510.56|3527.56|3526.06|3529.26|3527.76|3511.06|3509.56|9558
1646758200000|2022-03-08 16:50:00|3527.76|3526.26|3536.56|3535.06|3536.76|3535.26|3525.06|3523.56|5886
1646758500000|2022-03-08 16:55:00|3536.76|3535.26|3542.76|3541.26|3549.56|3548.06|3536.06|3534.56|11692
1646758800000|2022-03-08 17:00:00|3543.26|3541.76|3557.56|3556.06|3558.56|3557.06|3541.56|3540.06|27526
1646759100000|2022-03-08 17:05:00|3557.26|3555.76|3567.06|3565.56|3576.26|3574.76|3557.06|3555.56|11276
1646759400000|2022-03-08 17:10:00|3566.56|3565.06|3588.56|3587.06|3589.06|3587.56|3566.56|3565.06|10274
1646759700000|2022-03-08 17:15:00|3589.06|3587.56|3617.06|3615.56|3618.56|3617.06|3585.56|3584.06|17962
1646760000000|2022-03-08 17:20:00|3617.26|3615.76|3600.56|3599.06|3658.56|3657.06|3595.76|3594.26|35942
1646760300000|2022-03-08 17:25:00|3601.56|3600.06|3607.56|3606.06|3610.06|3608.56|3584.56|3583.06|13524
1646760600000|2022-03-08 17:30:00|3608.26|3606.76|3635.56|3634.06|3639.06|3637.56|3605.76|3604.26|21368
1646760900000|2022-03-08 17:35:00|3635.76|3634.26|3635.56|3634.06|3639.56|3638.06|3620.06|3618.56|12443
1646761200000|2022-03-08 17:40:00|3635.76|3634.26|3626.26|3624.76|3643.76|3642.26|3624.76|3623.26|9008
1646761500000|2022-03-08 17:45:00|3626.06|3624.56|3632.06|3630.56|3634.06|3632.56|3618.56|3617.06|6868
1646761800000|2022-03-08 17:50:00|3632.26|3630.76|3638.56|3637.06|3638.76|3637.26|3617.76|3616.26|10341
1646762100000|2022-03-08 17:55:00|3637.56|3636.06|3630.56|3629.06|3637.56|3636.06|3627.06|3625.56|5064
1646762400000|2022-03-08 18:00:00|3631.06|3629.56|3648.06|3646.56|3648.06|3646.56|3630.06|3628.56|6505
1646762700000|2022-03-08 18:05:00|3647.76|3646.26|3644.56|3643.06|3648.56|3647.06|3636.56|3635.06|5954
1646763000000|2022-03-08 18:10:00|3645.06|3643.56|3626.56|3625.06|3649.06|3647.56|3626.06|3624.56|5819
1646763300000|2022-03-08 18:15:00|3629.06|3627.56|3634.06|3632.56|3636.56|3635.06|3623.56|3622.06|6754
1646763600000|2022-03-08 18:20:00|3633.56|3632.06|3612.76|3611.26|3634.06|3632.56|3612.06|3610.56|4763
1646763900000|2022-03-08 18:25:00|3612.56|3611.06|3599.56|3598.06|3613.56|3612.06|3598.26|3596.76|5988
1646764200000|2022-03-08 18:30:00|3600.06|3598.56|3591.56|3590.06|3600.06|3598.56|3579.26|3577.76|7983
1646764500000|2022-03-08 18:35:00|3591.76|3590.26|3583.76|3582.26|3599.06|3597.56|3581.56|3580.06|3452
1646764800000|2022-03-08 18:40:00|3584.06|3582.56|3600.06|3598.56|3600.06|3598.56|3572.06|3570.56|8185
1646765100000|2022-03-08 18:45:00|3600.56|3599.06|3586.26|3584.76|3602.06|3600.56|3579.06|3577.56|5466
1646765400000|2022-03-08 18:50:00|3586.06|3584.56|3578.76|3577.26|3591.26|3589.76|3576.06|3574.56|3089
1646765700000|2022-03-08 18:55:00|3578.56|3577.06|3579.76|3578.26|3581.26|3579.76|3574.56|3573.06|1850
1646766000000|2022-03-08 19:00:00|3579.56|3578.06|3575.76|3574.26|3583.56|3582.06|3566.76|3565.26|6425
1646766300000|2022-03-08 19:05:00|3574.56|3573.06|3584.26|3582.76|3588.56|3587.06|3571.06|3569.56|2760
1646766600000|2022-03-08 19:10:00|3584.06|3582.56|3571.06|3569.56|3586.26|3584.76|3566.56|3565.06|3792
1646766900000|2022-03-08 19:15:00|3570.26|3568.76|3575.06|3573.56|3581.56|3580.06|3569.56|3568.06|1843
1646767200000|2022-03-08 19:20:00|3575.56|3574.06|3577.76|3576.26|3579.76|3578.26|3564.56|3563.06|2401
1646767500000|2022-03-08 19:25:00|3577.56|3576.06|3590.56|3589.06|3593.76|3592.26|3574.26|3572.76|2233
1646767800000|2022-03-08 19:30:00|3589.76|3588.26|3581.56|3580.06|3591.56|3590.06|3577.06|3575.56|1998
1646768100000|2022-03-08 19:35:00|3581.26|3579.76|3590.56|3589.06|3590.76|3589.26|3577.06|3575.56|3122
1646768400000|2022-03-08 19:40:00|3591.06|3589.56|3591.56|3590.06|3593.56|3592.06|3582.06|3580.56|2714
1646768700000|2022-03-08 19:45:00|3593.56|3592.06|3599.06|3597.56|3602.56|3601.06|3590.56|3589.06|2913
1646769000000|2022-03-08 19:50:00|3598.56|3597.06|3585.06|3583.56|3601.26|3599.76|3583.76|3582.26|2341
1646769300000|2022-03-08 19:55:00|3584.76|3583.26|3585.06|3583.56|3591.06|3589.56|3576.26|3574.76|2124
1646769600000|2022-03-08 20:00:00|3585.26|3583.76|3595.76|3594.26|3598.06|3596.56|3583.26|3581.76|2305
1646769900000|2022-03-08 20:05:00|3595.56|3594.06|3599.06|3597.56|3600.56|3599.06|3592.26|3590.76|1515
1646770200000|2022-03-08 20:10:00|3599.76|3598.26|3590.76|3589.26|3602.56|3601.06|3585.76|3584.26|1583
1646770500000|2022-03-08 20:15:00|3591.06|3589.56|3587.56|3586.06|3595.56|3594.06|3586.26|3584.76|1492
1646770800000|2022-03-08 20:20:00|3588.26|3586.76|3588.06|3586.56|3589.56|3588.06|3583.56|3582.06|1420
1646771100000|2022-03-08 20:25:00|3587.06|3585.56|3572.56|3571.06|3587.76|3586.26|3570.56|3569.06|2623
1646771400000|2022-03-08 20:30:00|3572.76|3571.26|3563.06|3561.56|3573.56|3572.06|3561.56|3560.06|2050
1646771700000|2022-03-08 20:35:00|3562.06|3560.56|3570.76|3569.26|3571.76|3570.26|3560.56|3559.06|1841
1646772000000|2022-03-08 20:40:00|3571.06|3569.56|3564.26|3562.76|3574.56|3573.06|3564.26|3562.76|3036
1646772300000|2022-03-08 20:45:00|3564.56|3563.06|3566.06|3564.56|3569.06|3567.56|3561.76|3560.26|2904
1646772600000|2022-03-08 20:50:00|3565.06|3563.56|3567.06|3565.56|3580.76|3579.26|3564.76|3563.26|4644
1646772900000|2022-03-08 20:55:00|3566.76|3565.26|3562.06|3560.56|3568.76|3567.26|3558.56|3557.06|7307
1646773200000|2022-03-08 21:00:00|3563.41|3560.41|3555.61|3552.61|3563.91|3560.91|3552.31|3549.31|91479
1646773500000|2022-03-08 21:05:00|3555.91|3552.91|3553.11|3550.11|3557.11|3554.11|3550.91|3547.91|0
1646773800000|2022-03-08 21:10:00|3553.21|3550.21|3554.91|3551.91|3560.31|3557.31|3553.11|3550.11|0
1646774100000|2022-03-08 21:15:00|3555.31|3552.31|3549.21|3546.21|3555.91|3552.91|3549.21|3546.21|0
1646774400000|2022-03-08 21:20:00|3549.41|3546.41|3548.41|3545.41|3550.11|3547.11|3547.61|3544.61|0
1646774700000|2022-03-08 21:25:00|3548.71|3545.71|3549.91|3546.91|3549.91|3546.91|3546.71|3543.71|0
1646775000000|2022-03-08 21:30:00|3550.11|3547.11|3547.01|3544.01|3550.31|3547.31|3546.71|3543.71|0
1646775300000|2022-03-08 21:35:00|3546.91|3543.91|3546.21|3543.21|3548.71|3545.71|3546.01|3543.01|0
1646775600000|2022-03-08 21:40:00|3546.51|3543.51|3545.11|3542.11|3547.01|3544.01|3544.21|3541.21|0
1646775900000|2022-03-08 21:45:00|3545.31|3542.31|3548.81|3545.81|3549.51|3546.51|3544.41|3541.41|0
1646776200000|2022-03-08 21:50:00|3549.01|3546.01|3549.51|3546.51|3552.71|3549.71|3548.51|3545.51|0
1646776500000|2022-03-08 21:55:00|3549.61|3546.61|3548.81|3545.81|3551.21|3548.21|3547.01|3544.01|0
1646776800000|2022-03-08 22:00:00|3549.11|3546.11|3548.91|3545.91|3549.11|3546.11|3548.11|3545.11|0
1646777100000|2022-03-08 22:05:00|3548.71|3545.71|3548.01|3545.01|3548.81|3545.81|3547.01|3544.01|0
1646777400000|2022-03-08 22:10:00|3548.51|3545.51|3548.41|3545.41|3549.51|3546.51|3548.31|3545.31|0
1646777700000|2022-03-08 22:15:00|3548.51|3545.51|3547.81|3544.81|3548.71|3545.71|3547.81|3544.81|0
1646778000000|2022-03-08 22:20:00|3547.91|3544.91|3547.81|3544.81|3548.01|3545.01|3547.81|3544.81|0
1646778300000|2022-03-08 22:25:00|3547.51|3544.51|3547.21|3544.21|3547.51|3544.51|3547.11|3544.11|0
1646778600000|2022-03-08 22:30:00|3547.41|3544.41|3547.11|3544.11|3547.41|3544.41|3546.81|3543.81|0
1646778900000|2022-03-08 22:35:00|3546.51|3543.51|3546.41|3543.41|3546.51|3543.51|3546.31|3543.31|0
1646779200000|2022-03-08 22:40:00|3546.31|3543.31|3546.31|3543.31|3546.31|3543.31|3546.11|3543.11|0
1646779500000|2022-03-08 22:45:00|3546.41|3543.41|3547.41|3544.41|3547.51|3544.51|3546.31|3543.31|0
1646779800000|2022-03-08 22:50:00|3546.61|3543.61|3547.01|3544.01|3547.61|3544.61|3546.51|3543.51|0
1646780100000|2022-03-08 22:55:00|3546.91|3543.91|3547.51|3544.51|3548.01|3545.01|3546.91|3543.91|0
1646780400000|2022-03-08 23:00:00|3549.11|3546.11|3555.71|3552.71|3557.01|3554.01|3548.31|3545.31|0
1646780700000|2022-03-08 23:05:00|3555.91|3552.91|3555.11|3552.11|3556.71|3553.71|3554.21|3551.21|0
1646781000000|2022-03-08 23:10:00|3555.21|3552.21|3557.31|3554.31|3557.81|3554.81|3552.61|3549.61|0
1646781300000|2022-03-08 23:15:00|3557.01|3554.01|3555.51|3552.51|3557.11|3554.11|3553.51|3550.51|0
1646781600000|2022-03-08 23:20:00|3555.11|3552.11|3555.61|3552.61|3556.81|3553.81|3553.11|3550.11|0
1646781900000|2022-03-08 23:25:00|3555.51|3552.51|3558.51|3555.51|3558.91|3555.91|3554.81|3551.81|0
1646782200000|2022-03-08 23:30:00|3558.71|3555.71|3564.21|3561.21|3565.31|3562.31|3558.71|3555.71|0
1646782500000|2022-03-08 23:35:00|3563.91|3560.91|3564.21|3561.21|3565.31|3562.31|3563.41|3560.41|0
1646782800000|2022-03-08 23:40:00|3563.91|3560.91|3564.91|3561.91|3565.61|3562.61|3563.11|3560.11|0
1646783100000|2022-03-08 23:45:00|3565.01|3562.01|3563.91|3560.91|3567.81|3564.81|3563.41|3560.41|0
1646783400000|2022-03-08 23:50:00|3563.81|3560.81|3566.11|3563.11|3567.51|3564.51|3561.61|3558.61|0
1646783700000|2022-03-08 23:55:00|3566.41|3563.41|3567.51|3564.51|3569.21|3566.21|3563.61|3560.61|0
1646784000000|2022-03-09 00:00:00|3567.41|3564.41|3570.21|3567.21|3571.31|3568.31|3567.11|3564.11|0
1646784300000|2022-03-09 00:05:00|3570.01|3567.01|3570.31|3567.31|3572.01|3569.01|3569.21|3566.21|0
1646784600000|2022-03-09 00:10:00|3570.01|3567.01|3568.91|3565.91|3570.91|3567.91|3568.41|3565.41|0
1646784900000|2022-03-09 00:15:00|3568.81|3565.81|3583.51|3581.51|3590.51|3588.51|3568.81|3565.81|912
1646785200000|2022-03-09 00:20:00|3583.31|3581.31|3580.81|3578.81|3583.31|3581.31|3578.81|3576.81|78
1646785500000|2022-03-09 00:25:00|3580.51|3578.51|3586.31|3584.31|3588.31|3586.31|3580.51|3578.51|209
1646785800000|2022-03-09 00:30:00|3586.01|3584.01|3575.81|3573.81|3586.01|3584.01|3575.31|3573.31|177
1646786100000|2022-03-09 00:35:00|3575.51|3573.51|3574.01|3572.01|3579.01|3577.01|3573.51|3571.51|94
1646786400000|2022-03-09 00:40:00|3573.81|3571.81|3578.01|3576.01|3578.01|3576.01|3573.01|3571.01|235
1646786700000|2022-03-09 00:45:00|3578.51|3576.51|3576.51|3574.51|3579.31|3577.31|3571.81|3569.81|117
1646787000000|2022-03-09 00:50:00|3576.81|3574.81|3577.81|3575.81|3578.81|3576.81|3574.31|3572.31|66
1646787300000|2022-03-09 00:55:00|3578.01|3576.01|3581.51|3579.51|3582.01|3580.01|3576.31|3574.31|276
1646787600000|2022-03-09 01:00:00|3582.51|3580.51|3587.51|3585.51|3590.31|3588.31|3582.31|3580.31|508
1646787900000|2022-03-09 01:05:00|3587.31|3585.31|3589.51|3587.51|3589.81|3587.81|3584.81|3582.81|150
1646788200000|2022-03-09 01:10:00|3589.81|3587.81|3587.81|3585.81|3592.51|3590.51|3587.81|3585.81|217
1646788500000|2022-03-09 01:15:00|3587.31|3585.31|3579.01|3577.01|3588.01|3586.01|3579.01|3577.01|168
1646788800000|2022-03-09 01:20:00|3578.81|3576.81|3570.81|3568.81|3581.51|3579.51|3569.51|3567.51|502
1646789100000|2022-03-09 01:25:00|3570.01|3568.01|3572.01|3570.01|3572.51|3570.51|3569.01|3567.01|152
1646789400000|2022-03-09 01:30:00|3571.01|3569.01|3592.51|3590.51|3598.01|3596.01|3570.01|3568.01|931
1646789700000|2022-03-09 01:35:00|3591.51|3589.51|3594.81|3592.81|3598.01|3596.01|3590.31|3588.31|757
1646790000000|2022-03-09 01:40:00|3594.51|3592.51|3591.31|3589.31|3594.81|3592.81|3587.81|3585.81|452
1646790300000|2022-03-09 01:45:00|3590.51|3588.51|3588.01|3586.01|3593.01|3591.01|3587.01|3585.01|542
1646790600000|2022-03-09 01:50:00|3587.51|3585.51|3576.01|3574.01|3589.31|3587.31|3572.81|3570.81|885
1646790900000|2022-03-09 01:55:00|3575.01|3573.01|3570.31|3568.31|3577.31|3575.31|3568.51|3566.51|585
1646791200000|2022-03-09 02:00:00|3570.01|3568.01|3575.31|3573.31|3580.81|3578.81|3570.01|3568.01|291
1646791500000|2022-03-09 02:05:00|3575.01|3573.01|3578.31|3576.31|3580.01|3578.01|3573.51|3571.51|136
1646791800000|2022-03-09 02:10:00|3578.01|3576.01|3580.01|3578.01|3582.01|3580.01|3577.51|3575.51|98
1646792100000|2022-03-09 02:15:00|3579.81|3577.81|3578.01|3576.01|3580.01|3578.01|3575.31|3573.31|186
1646792400000|2022-03-09 02:20:00|3578.31|3576.31|3578.31|3576.31|3580.31|3578.31|3576.51|3574.51|111
1646792700000|2022-03-09 02:25:00|3578.01|3576.01|3585.31|3583.31|3585.31|3583.31|3577.31|3575.31|142
1646793000000|2022-03-09 02:30:00|3585.01|3583.01|3582.31|3580.31|3585.31|3583.31|3578.51|3576.51|97
1646793300000|2022-03-09 02:35:00|3583.01|3581.01|3575.51|3573.51|3584.01|3582.01|3575.51|3573.51|160
1646793600000|2022-03-09 02:40:00|3575.81|3573.81|3576.81|3574.81|3577.31|3575.31|3574.31|3572.31|189
1646793900000|2022-03-09 02:45:00|3577.01|3575.01|3576.51|3574.51|3579.01|3577.01|3574.51|3572.51|292
1646794200000|2022-03-09 02:50:00|3575.81|3573.81|3565.01|3563.01|3576.51|3574.51|3563.01|3561.01|622
1646794500000|2022-03-09 02:55:00|3565.31|3563.31|3566.01|3564.01|3568.51|3566.51|3564.51|3562.51|126
1646794800000|2022-03-09 03:00:00|3565.81|3563.81|3560.81|3558.81|3567.81|3565.81|3560.31|3558.31|207
1646795100000|2022-03-09 03:05:00|3561.51|3559.51|3559.51|3557.51|3562.01|3560.01|3558.31|3556.31|190
1646795400000|2022-03-09 03:10:00|3559.81|3557.81|3558.81|3556.81|3561.51|3559.51|3556.81|3554.81|241
1646795700000|2022-03-09 03:15:00|3559.01|3557.01|3555.31|3553.31|3559.01|3557.01|3550.81|3548.81|558
1646796000000|2022-03-09 03:20:00|3555.51|3553.51|3558.01|3556.01|3560.51|3558.51|3555.51|3553.51|342
1646796300000|2022-03-09 03:25:00|3558.31|3556.31|3558.01|3556.01|3559.81|3557.81|3557.01|3555.01|282
1646796600000|2022-03-09 03:30:00|3558.31|3556.31|3561.01|3559.01|3563.51|3561.51|3558.01|3556.01|375
1646796900000|2022-03-09 03:35:00|3561.51|3559.51|3561.51|3559.51|3563.51|3561.51|3559.51|3557.51|311
1646797200000|2022-03-09 03:40:00|3561.81|3559.81|3559.51|3557.51|3562.01|3560.01|3559.31|3557.31|148
1646797500000|2022-03-09 03:45:00|3559.81|3557.81|3561.01|3559.01|3562.01|3560.01|3559.51|3557.51|83
1646797800000|2022-03-09 03:50:00|3561.31|3559.31|3560.01|3558.01|3561.31|3559.31|3559.01|3557.01|40
1646798100000|2022-03-09 03:55:00|3559.81|3557.81|3556.31|3554.31|3559.81|3557.81|3552.81|3550.81|336
1646798400000|2022-03-09 04:00:00|3556.51|3554.51|3568.31|3566.31|3569.51|3567.51|3556.51|3554.51|255
1646798700000|2022-03-09 04:05:00|3568.01|3566.01|3571.81|3569.81|3572.81|3570.81|3568.01|3566.01|66
1646799000000|2022-03-09 04:10:00|3571.51|3569.51|3576.81|3574.81|3577.01|3575.01|3570.01|3568.01|186
1646799300000|2022-03-09 04:15:00|3577.01|3575.01|3582.51|3580.51|3582.51|3580.51|3575.51|3573.51|159
1646799600000|2022-03-09 04:20:00|3583.01|3581.01|3589.81|3587.81|3591.81|3589.81|3583.01|3581.01|985
1646799900000|2022-03-09 04:25:00|3590.01|3588.01|3612.01|3610.01|3612.01|3610.01|3587.51|3585.51|1195
1646800200000|2022-03-09 04:30:00|3612.31|3610.31|3607.81|3605.81|3617.31|3615.31|3606.81|3604.81|681
1646800500000|2022-03-09 04:35:00|3608.01|3606.01|3611.01|3609.01|3611.31|3609.31|3607.51|3605.51|276
1646800800000|2022-03-09 04:40:00|3610.81|3608.81|3607.51|3605.51|3612.01|3610.01|3606.01|3604.01|446
1646801100000|2022-03-09 04:45:00|3607.81|3605.81|3605.01|3603.01|3607.81|3605.81|3602.01|3600.01|491
1646801400000|2022-03-09 04:50:00|3604.81|3602.81|3607.01|3605.01|3609.31|3607.31|3604.01|3602.01|364
1646801700000|2022-03-09 04:55:00|3606.81|3604.81|3602.01|3600.01|3607.31|3605.31|3601.51|3599.51|222
1646802000000|2022-03-09 05:00:00|3602.31|3600.31|3595.81|3593.81|3602.31|3600.31|3594.81|3592.81|245
1646802300000|2022-03-09 05:05:00|3596.01|3594.01|3595.01|3593.01|3598.01|3596.01|3595.01|3593.01|201
1646802600000|2022-03-09 05:10:00|3594.81|3592.81|3594.01|3592.01|3599.01|3597.01|3593.81|3591.81|190
1646802900000|2022-03-09 05:15:00|3593.81|3591.81|3591.51|3589.51|3595.01|3593.01|3587.31|3585.31|288
1646803200000|2022-03-09 05:20:00|3591.01|3589.01|3590.31|3588.31|3593.81|3591.81|3589.01|3587.01|91
1646803500000|2022-03-09 05:25:00|3590.51|3588.51|3595.51|3593.51|3600.01|3598.01|3588.51|3586.51|411
1646803800000|2022-03-09 05:30:00|3595.81|3593.81|3585.01|3583.01|3595.81|3593.81|3584.81|3582.81|439
1646804100000|2022-03-09 05:35:00|3584.31|3582.31|3572.51|3570.51|3584.81|3582.81|3571.81|3569.81|423
1646804400000|2022-03-09 05:40:00|3573.01|3571.01|3573.01|3571.01|3575.01|3573.01|3569.01|3567.01|430
1646804700000|2022-03-09 05:45:00|3573.31|3571.31|3565.51|3563.51|3575.01|3573.01|3563.31|3561.31|504
1646805000000|2022-03-09 05:50:00|3565.31|3563.31|3569.31|3567.31|3571.01|3569.01|3564.51|3562.51|343
1646805300000|2022-03-09 05:55:00|3569.01|3567.01|3573.51|3571.51|3574.51|3572.51|3569.01|3567.01|253
1646805600000|2022-03-09 06:00:00|3577.31|3575.31|3583.51|3581.51|3584.31|3582.31|3576.51|3574.51|987
1646805900000|2022-03-09 06:05:00|3582.51|3580.51|3597.01|3595.01|3597.01|3595.01|3582.51|3580.51|754
1646806200000|2022-03-09 06:10:00|3596.51|3594.51|3597.01|3595.01|3601.81|3599.81|3596.51|3594.51|519
1646806500000|2022-03-09 06:15:00|3597.81|3595.81|3595.51|3593.51|3598.81|3596.81|3595.51|3593.51|415
1646806800000|2022-03-09 06:20:00|3596.01|3594.01|3596.01|3594.01|3599.81|3597.81|3595.81|3593.81|267
1646807100000|2022-03-09 06:25:00|3595.81|3593.81|3595.81|3593.81|3596.31|3594.31|3591.01|3589.01|302
1646807400000|2022-03-09 06:30:00|3596.01|3594.01|3597.01|3595.01|3597.01|3595.01|3593.31|3591.31|656
1646807700000|2022-03-09 06:35:00|3596.31|3594.31|3574.01|3572.01|3598.31|3596.31|3574.01|3572.01|1553
1646808000000|2022-03-09 06:40:00|3572.81|3570.81|3572.51|3570.51|3577.01|3575.01|3564.51|3562.51|1279
1646808300000|2022-03-09 06:45:00|3571.51|3569.51|3570.31|3568.31|3577.81|3575.81|3569.01|3567.01|401
1646808600000|2022-03-09 06:50:00|3570.01|3568.01|3582.81|3580.81|3594.51|3592.51|3569.81|3567.81|728
1646808900000|2022-03-09 06:55:00|3582.51|3580.51|3589.31|3587.31|3595.31|3593.31|3582.51|3580.51|667
1646809200000|2022-03-09 07:00:00|3589.06|3587.56|3588.56|3587.06|3594.06|3592.56|3575.26|3573.76|2020
1646809500000|2022-03-09 07:05:00|3588.76|3587.26|3600.76|3599.26|3602.76|3601.26|3588.76|3587.26|3007
1646809800000|2022-03-09 07:10:00|3601.06|3599.56|3606.26|3604.76|3608.76|3607.26|3595.76|3594.26|2463
1646810100000|2022-03-09 07:15:00|3607.26|3605.76|3617.76|3616.26|3619.56|3618.06|3607.06|3605.56|4906
1646810400000|2022-03-09 07:20:00|3616.76|3615.26|3623.76|3622.26|3624.76|3623.26|3615.76|3614.26|3991
1646810700000|2022-03-09 07:25:00|3623.56|3622.06|3628.76|3627.26|3634.76|3633.26|3619.26|3617.76|5356
1646811000000|2022-03-09 07:30:00|3629.06|3627.56|3629.76|3628.26|3629.76|3628.26|3618.26|3616.76|4725
1646811300000|2022-03-09 07:35:00|3629.56|3628.06|3634.56|3633.06|3635.56|3634.06|3626.06|3624.56|6308
1646811600000|2022-03-09 07:40:00|3635.06|3633.56|3615.26|3613.76|3635.06|3633.56|3615.06|3613.56|3756
1646811900000|2022-03-09 07:45:00|3614.76|3613.26|3613.56|3612.06|3617.56|3616.06|3611.06|3609.56|2638
1646812200000|2022-03-09 07:50:00|3614.06|3612.56|3621.76|3620.26|3627.06|3625.56|3611.06|3609.56|4248
1646812500000|2022-03-09 07:55:00|3622.76|3621.26|3631.26|3629.76|3631.26|3629.76|3614.56|3613.06|7595
1646812800000|2022-03-09 08:00:00|3629.56|3628.06|3612.56|3611.06|3631.56|3630.06|3607.76|3606.26|21740
1646813100000|2022-03-09 08:05:00|3611.76|3610.26|3632.56|3631.06|3634.56|3633.06|3606.56|3605.06|15574
1646813400000|2022-03-09 08:10:00|3632.76|3631.26|3632.56|3631.06|3645.56|3644.06|3632.06|3630.56|21656
1646813700000|2022-03-09 08:15:00|3634.06|3632.56|3627.56|3626.06|3634.06|3632.56|3613.56|3612.06|16001
1646814000000|2022-03-09 08:20:00|3627.06|3625.56|3629.26|3627.76|3644.06|3642.56|3626.06|3624.56|13815
1646814300000|2022-03-09 08:25:00|3629.06|3627.56|3612.56|3611.06|3634.06|3632.56|3610.06|3608.56|11886
1646814600000|2022-03-09 08:30:00|3613.06|3611.56|3633.06|3631.56|3635.76|3634.26|3611.26|3609.76|13120
1646814900000|2022-03-09 08:35:00|3632.26|3630.76|3637.06|3635.56|3641.06|3639.56|3626.06|3624.56|12789
1646815200000|2022-03-09 08:40:00|3636.66|3635.16|3643.96|3642.46|3645.46|3643.96|3634.46|3632.96|7255
1646815500000|2022-03-09 08:45:00|3642.66|3641.16|3640.46|3638.96|3644.16|3642.66|3634.96|3633.46|8086
1646815800000|2022-03-09 08:50:00|3640.16|3638.66|3638.16|3636.66|3645.46|3643.96|3637.96|3636.46|9984
1646816100000|2022-03-09 08:55:00|3638.46|3636.96|3637.66|3636.16|3641.96|3640.46|3632.46|3630.96|8967
1646816400000|2022-03-09 09:00:00|3637.96|3636.46|3643.96|3642.46|3645.46|3643.96|3637.96|3636.46|5848
1646816700000|2022-03-09 09:05:00|3642.96|3641.46|3635.46|3633.96|3646.46|3644.96|3632.96|3631.46|7537
1646817000000|2022-03-09 09:10:00|3636.46|3634.96|3629.96|3628.46|3644.66|3643.16|3624.46|3622.96|11871
1646817300000|2022-03-09 09:15:00|3630.46|3628.96|3641.46|3639.96|3645.46|3643.96|3629.46|3627.96|8390
1646817600000|2022-03-09 09:20:00|3640.96|3639.46|3652.96|3651.46|3653.96|3652.46|3639.96|3638.46|8170
1646817900000|2022-03-09 09:25:00|3651.46|3649.96|3667.96|3666.46|3669.46|3667.96|3650.46|3648.96|18137
1646818200000|2022-03-09 09:30:00|3668.46|3666.96|3674.96|3673.46|3675.16|3673.66|3662.46|3660.96|11615
1646818500000|2022-03-09 09:35:00|3674.46|3672.96|3678.46|3676.96|3682.46|3680.96|3670.46|3668.96|15780
1646818800000|2022-03-09 09:40:00|3677.96|3676.46|3686.66|3685.16|3688.96|3687.46|3675.46|3673.96|16137
1646819100000|2022-03-09 09:45:00|3686.46|3684.96|3674.46|3672.96|3688.96|3687.46|3671.46|3669.96|18852
1646819400000|2022-03-09 09:50:00|3673.46|3671.96|3674.96|3673.46|3683.96|3682.46|3672.96|3671.46|13145
1646819700000|2022-03-09 09:55:00|3674.46|3672.96|3677.46|3675.96|3678.16|3676.66|3669.46|3667.96|8523
1646820000000|2022-03-09 10:00:00|3676.96|3675.46|3680.46|3678.96|3680.46|3678.96|3671.96|3670.46|10705
1646820300000|2022-03-09 10:05:00|3680.66|3679.16|3686.46|3684.96|3687.16|3685.66|3676.96|3675.46|9146
1646820600000|2022-03-09 10:10:00|3686.96|3685.46|3685.46|3683.96|3690.46|3688.96|3683.96|3682.46|9970
1646820900000|2022-03-09 10:15:00|3686.16|3684.66|3684.96|3683.46|3689.96|3688.46|3682.96|3681.46|7655
1646821200000|2022-03-09 10:20:00|3684.66|3683.16|3677.16|3675.66|3684.96|3683.46|3675.16|3673.66|7220
1646821500000|2022-03-09 10:25:00|3677.46|3675.96|3688.96|3687.46|3688.96|3687.46|3677.46|3675.96|9432
1646821800000|2022-03-09 10:30:00|3689.46|3687.96|3690.96|3689.46|3695.96|3694.46|3687.46|3685.96|12380
1646822100000|2022-03-09 10:35:00|3690.46|3688.96|3694.96|3693.46|3695.66|3694.16|3689.46|3687.96|8101
1646822400000|2022-03-09 10:40:00|3695.16|3693.66|3697.96|3696.46|3700.46|3698.96|3694.46|3692.96|7822
1646822700000|2022-03-09 10:45:00|3698.16|3696.66|3691.46|3689.96|3698.16|3696.66|3689.96|3688.46|13880
1646823000000|2022-03-09 10:50:00|3690.96|3689.46|3688.46|3686.96|3694.46|3692.96|3684.96|3683.46|11031
1646823300000|2022-03-09 10:55:00|3687.96|3686.46|3676.96|3675.46|3687.96|3686.46|3671.16|3669.66|11597
1646823600000|2022-03-09 11:00:00|3677.46|3675.96|3685.46|3683.96|3685.96|3684.46|3676.46|3674.96|7673
1646823900000|2022-03-09 11:05:00|3685.96|3684.46|3680.96|3679.46|3688.96|3687.46|3678.96|3677.46|9015
1646824200000|2022-03-09 11:10:00|3681.16|3679.66|3674.46|3672.96|3682.46|3680.96|3672.96|3671.46|5120
1646824500000|2022-03-09 11:15:00|3674.66|3673.16|3678.96|3677.46|3679.96|3678.46|3670.96|3669.46|6522
1646824800000|2022-03-09 11:20:00|3678.66|3677.16|3677.96|3676.46|3679.96|3678.46|3673.16|3671.66|9637
1646825100000|2022-03-09 11:25:00|3678.46|3676.96|3674.96|3673.46|3679.96|3678.46|3673.46|3671.96|7799
1646825400000|2022-03-09 11:30:00|3675.46|3673.96|3666.46|3664.96|3675.46|3673.96|3666.46|3664.96|8669
1646825700000|2022-03-09 11:35:00|3665.96|3664.46|3672.46|3670.96|3673.96|3672.46|3665.96|3664.46|4702
1646826000000|2022-03-09 11:40:00|3672.66|3671.16|3662.96|3661.46|3672.96|3671.46|3662.96|3661.46|7657
1646826300000|2022-03-09 11:45:00|3662.46|3660.96|3665.46|3663.96|3665.96|3664.46|3652.96|3651.46|16778
1646826600000|2022-03-09 11:50:00|3665.96|3664.46|3668.96|3667.46|3670.46|3668.96|3664.46|3662.96|4534
1646826900000|2022-03-09 11:55:00|3668.66|3667.16|3663.46|3661.96|3669.96|3668.46|3662.96|3661.46|4509
1646827200000|2022-03-09 12:00:00|3664.46|3662.96|3664.16|3662.66|3667.46|3665.96|3658.96|3657.46|9323
1646827500000|2022-03-09 12:05:00|3664.46|3662.96|3660.96|3659.46|3665.46|3663.96|3658.46|3656.96|3076
1646827800000|2022-03-09 12:10:00|3660.46|3658.96|3664.46|3662.96|3664.96|3663.46|3658.96|3657.46|3533
1646828100000|2022-03-09 12:15:00|3663.96|3662.46|3671.46|3669.96|3672.16|3670.66|3661.96|3660.46|4734
1646828400000|2022-03-09 12:20:00|3671.96|3670.46|3675.96|3674.46|3676.96|3675.46|3671.96|3670.46|3438
1646828700000|2022-03-09 12:25:00|3675.46|3673.96|3675.96|3674.46|3678.96|3677.46|3674.66|3673.16|3043
1646829000000|2022-03-09 12:30:00|3676.46|3674.96|3674.46|3672.96|3677.96|3676.46|3669.46|3667.96|5493
1646829300000|2022-03-09 12:35:00|3673.96|3672.46|3673.46|3671.96|3675.96|3674.46|3671.46|3669.96|2946
1646829600000|2022-03-09 12:40:00|3673.07|3671.57|3674.07|3672.57|3674.77|3673.27|3670.57|3669.07|6119
1646829900000|2022-03-09 12:45:00|3674.57|3673.07|3679.27|3677.77|3679.27|3677.77|3673.57|3672.07|16333
1646830200000|2022-03-09 12:50:00|3679.07|3677.57|3680.07|3678.57|3681.27|3679.77|3677.07|3675.57|3104
1646830500000|2022-03-09 12:55:00|3680.57|3679.07|3683.07|3681.57|3685.57|3684.07|3680.57|3679.07|3609
1646830800000|2022-03-09 13:00:00|3683.57|3682.07|3682.57|3681.07|3687.07|3685.57|3682.07|3680.57|8010
1646831100000|2022-03-09 13:05:00|3682.27|3680.77|3688.57|3687.07|3688.57|3687.07|3679.57|3678.07|6679
1646831400000|2022-03-09 13:10:00|3688.27|3686.77|3680.57|3679.07|3689.07|3687.57|3678.57|3677.07|8998
1646831700000|2022-03-09 13:15:00|3680.27|3678.77|3678.27|3676.77|3684.07|3682.57|3677.07|3675.57|5993
1646832000000|2022-03-09 13:20:00|3677.07|3675.57|3681.57|3680.07|3682.07|3680.57|3676.07|3674.57|6160
1646832300000|2022-03-09 13:25:00|3681.07|3679.57|3686.57|3685.07|3688.57|3687.07|3680.07|3678.57|6604
1646832600000|2022-03-09 13:30:00|3687.07|3685.57|3688.57|3687.07|3689.57|3688.07|3686.57|3685.07|4964
1646832900000|2022-03-09 13:35:00|3688.27|3686.77|3684.57|3683.07|3689.57|3688.07|3684.07|3682.57|3896
1646833200000|2022-03-09 13:40:00|3685.07|3683.57|3683.07|3681.57|3685.57|3684.07|3681.07|3679.57|4846
1646833500000|2022-03-09 13:45:00|3683.57|3682.07|3684.27|3682.77|3685.07|3683.57|3680.07|3678.57|5006
1646833800000|2022-03-09 13:50:00|3684.07|3682.57|3680.57|3679.07|3685.57|3684.07|3679.57|3678.07|4785
1646834100000|2022-03-09 13:55:00|3681.07|3679.57|3672.07|3670.57|3682.07|3680.57|3670.07|3668.57|5385
1646834400000|2022-03-09 14:00:00|3671.57|3670.07|3677.57|3676.07|3677.57|3676.07|3665.57|3664.07|13369
1646834700000|2022-03-09 14:05:00|3677.07|3675.57|3706.07|3704.57|3708.57|3707.07|3670.07|3668.57|33854
1646835000000|2022-03-09 14:10:00|3705.77|3704.27|3701.57|3700.07|3728.57|3727.07|3696.07|3694.57|53990
1646835300000|2022-03-09 14:15:00|3702.07|3700.57|3704.57|3703.07|3709.07|3707.57|3694.57|3693.07|17874
1646835600000|2022-03-09 14:20:00|3704.07|3702.57|3709.57|3708.07|3709.57|3708.07|3697.57|3696.07|12253
1646835900000|2022-03-09 14:25:00|3710.07|3708.57|3715.57|3714.07|3717.27|3715.77|3706.07|3704.57|17785
1646836200000|2022-03-09 14:30:00|3715.27|3713.77|3711.57|3710.07|3722.07|3720.57|3706.57|3705.07|19909
1646836500000|2022-03-09 14:35:00|3712.07|3710.57|3709.07|3707.57|3713.07|3711.57|3701.07|3699.57|11901
1646836800000|2022-03-09 14:40:00|3710.07|3708.57|3704.57|3703.07|3713.07|3711.57|3704.07|3702.57|13208
1646837100000|2022-03-09 14:45:00|3706.27|3704.77|3706.07|3704.57|3711.27|3709.77|3696.07|3694.57|12883
1646837400000|2022-03-09 14:50:00|3707.07|3705.57|3691.57|3690.07|3707.07|3705.57|3685.07|3683.57|11034
1646837700000|2022-03-09 14:55:00|3691.07|3689.57|3701.07|3699.57|3701.57|3700.07|3687.27|3685.77|15366
1646838000000|2022-03-09 15:00:00|3700.77|3699.27|3709.07|3707.57|3711.07|3709.57|3700.57|3699.07|10648
1646838300000|2022-03-09 15:05:00|3708.77|3707.27|3706.07|3704.57|3709.07|3707.57|3702.07|3700.57|8188
1646838600000|2022-03-09 15:10:00|3706.1|3704.6|3719.1|3717.6|3719.6|3718.1|3706.1|3704.6|13733
1646838900000|2022-03-09 15:15:00|3719.6|3718.1|3720.8|3719.3|3724.6|3723.1|3713.3|3711.8|16198
1646839200000|2022-03-09 15:20:00|3720.6|3719.1|3724.1|3722.6|3726.1|3724.6|3718.6|3717.1|12810
1646839500000|2022-03-09 15:25:00|3723.6|3722.1|3724.1|3722.6|3724.6|3723.1|3715.6|3714.1|12341
1646839800000|2022-03-09 15:30:00|3724.6|3723.1|3726.8|3725.3|3727.1|3725.6|3719.3|3717.8|13705
1646840100000|2022-03-09 15:35:00|3727.1|3725.6|3734.1|3732.6|3736.1|3734.6|3724.1|3722.6|15721
1646840400000|2022-03-09 15:40:00|3733.8|3732.3|3730.1|3728.6|3734.6|3733.1|3728.1|3726.6|9940
1646840700000|2022-03-09 15:45:00|3731.3|3729.8|3739.6|3738.1|3745.6|3744.1|3730.6|3729.1|16872
1646841000000|2022-03-09 15:50:00|3739.1|3737.6|3740.3|3738.8|3746.1|3744.6|3738.1|3736.6|14292
1646841300000|2022-03-09 15:55:00|3740.1|3738.6|3752.6|3751.1|3753.1|3751.6|3739.1|3737.6|20822
1646841600000|2022-03-09 16:00:00|3753.1|3751.6|3741.1|3739.6|3754.6|3753.1|3740.1|3738.6|18133
1646841900000|2022-03-09 16:05:00|3741.6|3740.1|3741.6|3740.1|3748.6|3747.1|3740.6|3739.1|13896
1646842200000|2022-03-09 16:10:00|3742.1|3740.6|3733.1|3731.6|3742.6|3741.1|3731.1|3729.6|17036
1646842500000|2022-03-09 16:15:00|3732.6|3731.1|3744.1|3742.6|3744.1|3742.6|3730.1|3728.6|19955
1646842800000|2022-03-09 16:20:00|3744.3|3742.8|3739.6|3738.1|3747.6|3746.1|3735.1|3733.6|21860
1646843100000|2022-03-09 16:25:00|3740.3|3738.8|3743.1|3741.6|3747.6|3746.1|3738.1|3736.6|41354
1646843400000|2022-03-09 16:30:00|3741.43|3739.93|3762.63|3761.13|3763.93|3762.43|3738.43|3736.93|74553
1646843700000|2022-03-09 16:35:00|3763.63|3762.13|3773.93|3772.43|3786.93|3785.43|3762.63|3761.13|74290
1646844000000|2022-03-09 16:40:00|3774.93|3773.43|3772.93|3771.43|3781.13|3779.63|3772.43|3770.93|16923
1646844300000|2022-03-09 16:45:00|3773.43|3771.93|3781.63|3780.13|3782.93|3781.43|3772.43|3770.93|14066
1646844600000|2022-03-09 16:50:00|3781.43|3779.93|3776.93|3775.43|3781.63|3780.13|3774.43|3772.93|15165
1646844900000|2022-03-09 16:55:00|3777.43|3775.93|3786.43|3784.93|3788.93|3787.43|3777.43|3775.93|6453
1646845200000|2022-03-09 17:00:00|3786.63|3785.13|3791.43|3789.93|3797.93|3796.43|3784.93|3783.43|10796
1646845500000|2022-03-09 17:05:00|3791.93|3790.43|3788.93|3787.43|3792.43|3790.93|3786.93|3785.43|8105
1646845800000|2022-03-09 17:10:00|3789.93|3788.43|3795.43|3793.93|3795.63|3794.13|3786.93|3785.43|9385
1646846100000|2022-03-09 17:15:00|3795.93|3794.43|3796.93|3795.43|3800.93|3799.43|3793.43|3791.93|8355
1646846400000|2022-03-09 17:20:00|3797.13|3795.63|3787.93|3786.43|3802.43|3800.93|3787.43|3785.93|10169
1646846700000|2022-03-09 17:25:00|3788.43|3786.93|3790.93|3789.43|3793.43|3791.93|3784.43|3782.93|5671
1646847000000|2022-03-09 17:30:00|3791.43|3789.93|3792.43|3790.93|3797.93|3796.43|3791.43|3789.93|4532
1646847300000|2022-03-09 17:35:00|3792.93|3791.43|3806.43|3804.93|3806.93|3805.43|3791.93|3790.43|11781
1646847600000|2022-03-09 17:40:00|3806.93|3805.43|3802.43|3800.93|3807.93|3806.43|3799.43|3797.93|4496
1646847900000|2022-03-09 17:45:00|3801.93|3800.43|3800.93|3799.43|3803.63|3802.13|3800.43|3798.93|4310
1646848200000|2022-03-09 17:50:00|3800.63|3799.13|3803.43|3801.93|3805.43|3803.93|3799.13|3797.63|3861
1646848500000|2022-03-09 17:55:00|3803.63|3802.13|3805.43|3803.93|3806.43|3804.93|3801.63|3800.13|3794
1646848800000|2022-03-09 18:00:00|3804.93|3803.43|3778.93|3777.43|3805.13|3803.63|3778.63|3777.13|6925
1646849100000|2022-03-09 18:05:00|3778.63|3777.13|3782.43|3780.93|3784.93|3783.43|3772.43|3770.93|7308
1646849400000|2022-03-09 18:10:00|3782.63|3781.13|3789.43|3787.93|3794.93|3793.43|3780.93|3779.43|3511
1646849700000|2022-03-09 18:15:00|3790.13|3788.63|3786.93|3785.43|3793.93|3792.43|3786.43|3784.93|1937
1646850000000|2022-03-09 18:20:00|3787.13|3785.63|3782.93|3781.43|3789.93|3788.43|3781.43|3779.93|1818
1646850300000|2022-03-09 18:25:00|3783.13|3781.63|3782.43|3780.93|3786.13|3784.63|3780.43|3778.93|1134
1646850600000|2022-03-09 18:30:00|3782.63|3781.13|3772.93|3771.43|3783.43|3781.93|3770.93|3769.43|3756
1646850900000|2022-03-09 18:35:00|3773.43|3771.93|3772.43|3770.93|3773.63|3772.13|3765.93|3764.43|3431
1646851200000|2022-03-09 18:40:00|3772.13|3770.63|3764.93|3763.43|3775.13|3773.63|3764.43|3762.93|4503
1646851500000|2022-03-09 18:45:00|3765.13|3763.63|3767.43|3765.93|3769.93|3768.43|3762.93|3761.43|3167
1646851800000|2022-03-09 18:50:00|3767.63|3766.13|3766.43|3764.93|3767.63|3766.13|3762.93|3761.43|1923
1646852100000|2022-03-09 18:55:00|3765.93|3764.43|3767.43|3765.93|3767.43|3765.93|3764.93|3763.43|1291
1646852400000|2022-03-09 19:00:00|3767.63|3766.13|3775.43|3773.93|3777.63|3776.13|3766.93|3765.43|1394
1646852700000|2022-03-09 19:05:00|3774.93|3773.43|3768.93|3767.43|3779.93|3778.43|3768.93|3767.43|1758
1646853000000|2022-03-09 19:10:00|3768.43|3766.93|3769.43|3767.93|3771.43|3769.93|3761.93|3760.43|3603
1646853300000|2022-03-09 19:15:00|3770.63|3769.13|3771.93|3770.43|3773.43|3771.93|3765.13|3763.63|1109
1646853600000|2022-03-09 19:20:00|3771.13|3769.63|3772.13|3770.63|3775.93|3774.43|3769.63|3768.13|1039
1646853900000|2022-03-09 19:25:00|3772.43|3770.93|3771.63|3770.13|3774.93|3773.43|3770.13|3768.63|791
1646854200000|2022-03-09 19:30:00|3771.93|3770.43|3772.63|3771.13|3773.43|3771.93|3769.63|3768.13|845
1646854500000|2022-03-09 19:35:00|3772.43|3770.93|3773.93|3772.43|3777.43|3775.93|3770.93|3769.43|923
1646854800000|2022-03-09 19:40:00|3774.13|3772.63|3776.93|3775.43|3777.93|3776.43|3771.43|3769.93|1795
1646855100000|2022-03-09 19:45:00|3777.13|3775.63|3773.43|3771.93|3778.93|3777.43|3770.93|3769.43|1252
1646855400000|2022-03-09 19:50:00|3773.13|3771.63|3765.93|3764.43|3775.43|3773.93|3765.93|3764.43|2163
1646855700000|2022-03-09 19:55:00|3766.63|3765.13|3766.93|3765.43|3770.93|3769.43|3766.43|3764.93|1590
1646856000000|2022-03-09 20:00:00|3767.63|3766.13|3767.93|3766.43|3771.43|3769.93|3766.93|3765.43|980
1646856300000|2022-03-09 20:05:00|3768.43|3766.93|3777.93|3776.43|3777.93|3776.43|3767.63|3766.13|1470
1646856600000|2022-03-09 20:10:00|3778.43|3776.93|3779.93|3778.43|3780.93|3779.43|3777.93|3776.43|1498
1646856900000|2022-03-09 20:15:00|3780.13|3778.63|3779.43|3777.93|3781.43|3779.93|3775.93|3774.43|905
1646857200000|2022-03-09 20:20:00|3779.63|3778.13|3781.93|3780.43|3784.43|3782.93|3779.43|3777.93|1018
1646857500000|2022-03-09 20:25:00|3781.63|3780.13|3779.43|3777.93|3782.43|3780.93|3777.93|3776.43|1597
1646857800000|2022-03-09 20:30:00|3779.63|3778.13|3773.93|3772.43|3782.93|3781.43|3772.43|3770.93|2966
1646858100000|2022-03-09 20:35:00|3772.93|3771.43|3768.43|3766.93|3773.93|3772.43|3767.43|3765.93|1984
1646858400000|2022-03-09 20:40:00|3767.93|3766.43|3772.43|3770.93|3777.63|3776.13|3767.43|3765.93|3794
1646858700000|2022-03-09 20:45:00|3772.63|3771.13|3760.13|3758.63|3774.93|3773.43|3757.93|3756.43|4834
1646859000000|2022-03-09 20:50:00|3762.43|3760.93|3763.43|3761.93|3768.43|3766.93|3750.43|3748.93|5872
1646859300000|2022-03-09 20:55:00|3763.93|3762.43|3763.43|3761.93|3763.93|3762.43|3751.93|3750.43|5884
1646859600000|2022-03-09 21:00:00|3765.48|3762.48|3761.98|3758.98|3772.28|3769.28|3761.78|3758.78|14465
1646859900000|2022-03-09 21:05:00|3761.78|3758.78|3767.58|3764.58|3769.48|3766.48|3761.78|3758.78|0
1646860200000|2022-03-09 21:10:00|3767.48|3764.48|3761.48|3758.48|3767.48|3764.48|3758.78|3755.78|0
1646860500000|2022-03-09 21:15:00|3761.18|3758.18|3767.88|3764.88|3767.88|3764.88|3760.58|3757.58|0
1646860800000|2022-03-09 21:20:00|3767.98|3764.98|3764.48|3761.48|3767.98|3764.98|3764.28|3761.28|0
1646861100000|2022-03-09 21:25:00|3764.58|3761.58|3764.88|3761.88|3765.98|3762.98|3764.18|3761.18|0
1646861400000|2022-03-09 21:30:00|3764.78|3761.78|3761.28|3758.28|3765.58|3762.58|3761.18|3758.18|0
1646861700000|2022-03-09 21:35:00|3761.18|3758.18|3765.78|3762.78|3765.78|3762.78|3760.58|3757.58|0
1646862000000|2022-03-09 21:40:00|3765.58|3762.58|3773.88|3770.88|3775.48|3772.48|3765.18|3762.18|0
1646862300000|2022-03-09 21:45:00|3773.48|3770.48|3769.18|3766.18|3773.98|3770.98|3768.58|3765.58|0
1646862600000|2022-03-09 21:50:00|3768.98|3765.98|3768.28|3765.28|3768.98|3765.98|3765.98|3762.98|0
1646862900000|2022-03-09 21:55:00|3767.28|3764.28|3767.78|3764.78|3768.88|3765.88|3766.88|3763.88|0
1646863200000|2022-03-09 22:00:00|3767.88|3764.88|3765.98|3762.98|3768.48|3765.48|3765.38|3762.38|0
1646863500000|2022-03-09 22:05:00|3765.78|3762.78|3766.18|3763.18|3766.18|3763.18|3765.48|3762.48|0
1646863800000|2022-03-09 22:10:00|3766.28|3763.28|3766.48|3763.48|3766.88|3763.88|3765.38|3762.38|0
1646864100000|2022-03-09 22:15:00|3766.28|3763.28|3766.78|3763.78|3767.68|3764.68|3765.78|3762.78|0
1646864400000|2022-03-09 22:20:00|3766.88|3763.88|3767.38|3764.38|3767.38|3764.38|3766.68|3763.68|0
1646864700000|2022-03-09 22:25:00|3767.78|3764.78|3767.38|3764.38|3767.78|3764.78|3767.38|3764.38|0
1646865000000|2022-03-09 22:30:00|3767.28|3764.28|3767.58|3764.58|3767.58|3764.58|3767.28|3764.28|0
1646865300000|2022-03-09 22:35:00|3767.48|3764.48|3767.28|3764.28|3767.58|3764.58|3767.08|3764.08|0
1646865600000|2022-03-09 22:40:00|3767.18|3764.18|3767.18|3764.18|3767.18|3764.18|3767.18|3764.18|0
1646865900000|2022-03-09 22:45:00|3767.08|3764.08|3767.08|3764.08|3767.08|3764.08|3767.08|3764.08|0
1646866200000|2022-03-09 22:50:00|3766.98|3763.98|3767.18|3764.18|3767.18|3764.18|3766.98|3763.98|0
1646866500000|2022-03-09 22:55:00|3767.08|3764.08|3766.68|3763.68|3767.68|3764.68|3766.28|3763.28|0
1646866800000|2022-03-09 23:00:00|3768.18|3765.18|3764.18|3761.18|3768.18|3765.18|3760.98|3757.98|0
1646867100000|2022-03-09 23:05:00|3763.88|3760.88|3765.28|3762.28|3767.18|3764.18|3762.58|3759.58|0
1646867400000|2022-03-09 23:10:00|3765.18|3762.18|3766.88|3763.88|3770.28|3767.28|3765.18|3762.18|0
1646867700000|2022-03-09 23:15:00|3766.98|3763.98|3763.48|3760.48|3767.88|3764.88|3763.48|3760.48|0
1646868000000|2022-03-09 23:20:00|3763.78|3760.78|3760.18|3757.18|3764.88|3761.88|3759.58|3756.58|0
1646868300000|2022-03-09 23:25:00|3759.98|3756.98|3761.58|3758.58|3762.28|3759.28|3759.48|3756.48|0
1646868600000|2022-03-09 23:30:00|3761.78|3758.78|3762.58|3759.58|3762.98|3759.98|3761.78|3758.78|0
1646868900000|2022-03-09 23:35:00|3762.48|3759.48|3761.88|3758.88|3763.48|3760.48|3759.98|3756.98|0
1646869200000|2022-03-09 23:40:00|3761.78|3758.78|3761.28|3758.28|3762.78|3759.78|3760.88|3757.88|0
1646869500000|2022-03-09 23:45:00|3760.98|3757.98|3761.18|3758.18|3762.88|3759.88|3760.88|3757.88|0
1646869800000|2022-03-09 23:50:00|3761.28|3758.28|3762.58|3759.58|3762.78|3759.78|3759.28|3756.28|0
1646870100000|2022-03-09 23:55:00|3762.88|3759.88|3764.28|3761.28|3764.58|3761.58|3762.58|3759.58|0
1646870400000|2022-03-10 00:00:00|3764.58|3761.58|3762.48|3759.48|3767.18|3764.18|3759.98|3756.98|0
1646870700000|2022-03-10 00:05:00|3762.58|3759.58|3761.58|3758.58|3762.88|3759.88|3758.88|3755.88|0
1646871000000|2022-03-10 00:10:00|3761.48|3758.48|3760.98|3757.98|3762.88|3759.88|3759.98|3756.98|0
1646871300000|2022-03-10 00:15:00|3760.78|3757.78|3751.38|3749.38|3765.68|3763.68|3750.68|3748.68|742
1646871600000|2022-03-10 00:20:00|3751.68|3749.68|3759.18|3757.18|3761.18|3759.18|3751.38|3749.38|415
1646871900000|2022-03-10 00:25:00|3759.38|3757.38|3754.88|3752.88|3760.88|3758.88|3754.18|3752.18|920
1646872200000|2022-03-10 00:30:00|3755.68|3753.68|3754.68|3752.68|3757.18|3755.18|3750.88|3748.88|546
1646872500000|2022-03-10 00:35:00|3754.88|3752.88|3756.38|3754.38|3757.18|3755.18|3751.68|3749.68|301
1646872800000|2022-03-10 00:40:00|3756.68|3754.68|3750.88|3748.88|3757.18|3755.18|3750.68|3748.68|433
1646873100000|2022-03-10 00:45:00|3750.68|3748.68|3748.88|3746.88|3751.68|3749.68|3746.18|3744.18|288
1646873400000|2022-03-10 00:50:00|3749.18|3747.18|3749.38|3747.38|3751.68|3749.68|3747.88|3745.88|45
1646873700000|2022-03-10 00:55:00|3749.68|3747.68|3749.18|3747.18|3750.38|3748.38|3747.18|3745.18|80
1646874000000|2022-03-10 01:00:00|3749.38|3747.38|3747.38|3745.38|3754.68|3752.68|3746.68|3744.68|248
1646874300000|2022-03-10 01:05:00|3747.88|3745.88|3752.18|3750.18|3755.68|3753.68|3747.68|3745.68|184
1646874600000|2022-03-10 01:10:00|3751.88|3749.88|3752.88|3750.88|3753.18|3751.18|3748.88|3746.88|336
1646874900000|2022-03-10 01:15:00|3752.68|3750.68|3750.88|3748.88|3752.68|3750.68|3748.88|3746.88|171
1646875200000|2022-03-10 01:20:00|3751.18|3749.18|3751.88|3749.88|3752.88|3750.88|3749.18|3747.18|68
1646875500000|2022-03-10 01:25:00|3752.68|3750.68|3751.88|3749.88|3754.68|3752.68|3751.88|3749.88|145
1646875800000|2022-03-10 01:30:00|3751.68|3749.68|3750.38|3748.38|3753.68|3751.68|3746.38|3744.38|403
1646876100000|2022-03-10 01:35:00|3750.88|3748.88|3746.38|3744.38|3751.68|3749.68|3744.18|3742.18|202
1646876400000|2022-03-10 01:40:00|3747.38|3745.38|3745.38|3743.38|3748.38|3746.38|3743.68|3741.68|475
1646876700000|2022-03-10 01:45:00|3746.38|3744.38|3749.18|3747.18|3750.18|3748.18|3746.38|3744.38|189
1646877000000|2022-03-10 01:50:00|3748.38|3746.38|3746.88|3744.88|3748.68|3746.68|3745.18|3743.18|288
1646877300000|2022-03-10 01:55:00|3747.18|3745.18|3748.38|3746.38|3748.68|3746.68|3745.18|3743.18|290
1646877600000|2022-03-10 02:00:00|3747.88|3745.88|3753.38|3751.38|3754.68|3752.68|3747.38|3745.38|976
1646877900000|2022-03-10 02:05:00|3753.68|3751.68|3753.38|3751.38|3754.68|3752.68|3752.18|3750.18|140
1646878200000|2022-03-10 02:10:00|3753.68|3751.68|3754.38|3752.38|3755.38|3753.38|3753.18|3751.18|192
1646878500000|2022-03-10 02:15:00|3754.18|3752.18|3751.88|3749.88|3755.38|3753.38|3751.68|3749.68|259
1646878800000|2022-03-10 02:20:00|3751.68|3749.68|3751.38|3749.38|3751.68|3749.68|3748.18|3746.18|398
1646879100000|2022-03-10 02:25:00|3751.18|3749.18|3753.18|3751.18|3753.18|3751.18|3750.68|3748.68|115
1646879400000|2022-03-10 02:30:00|3752.88|3750.88|3750.88|3748.88|3753.18|3751.18|3750.88|3748.88|48
1646879700000|2022-03-10 02:35:00|3750.68|3748.68|3752.88|3750.88|3753.68|3751.68|3750.68|3748.68|35
1646880000000|2022-03-10 02:40:00|3753.38|3751.38|3751.88|3749.88|3753.38|3751.38|3749.88|3747.88|50
1646880300000|2022-03-10 02:45:00|3752.18|3750.18|3748.88|3746.88|3752.18|3750.18|3748.88|3746.88|33
1646880600000|2022-03-10 02:50:00|3749.18|3747.18|3752.38|3750.38|3753.18|3751.18|3748.88|3746.88|30
1646880900000|2022-03-10 02:55:00|3752.88|3750.88|3749.88|3747.88|3752.88|3750.88|3748.88|3746.88|44
1646881200000|2022-03-10 03:00:00|3750.18|3748.18|3750.68|3748.68|3751.18|3749.18|3748.68|3746.68|51
1646881500000|2022-03-10 03:05:00|3749.38|3747.38|3749.38|3747.38|3751.18|3749.18|3749.38|3747.38|32
1646881800000|2022-03-10 03:10:00|3749.68|3747.68|3749.18|3747.18|3751.68|3749.68|3747.18|3745.18|125
1646882100000|2022-03-10 03:15:00|3749.38|3747.38|3748.38|3746.38|3751.18|3749.18|3747.88|3745.88|82
1646882400000|2022-03-10 03:20:00|3748.68|3746.68|3749.18|3747.18|3750.38|3748.38|3747.88|3745.88|96
1646882700000|2022-03-10 03:25:00|3749.68|3747.68|3747.38|3745.38|3749.88|3747.88|3745.38|3743.38|65
1646883000000|2022-03-10 03:30:00|3747.68|3745.68|3746.38|3744.38|3748.18|3746.18|3745.88|3743.88|107
1646883300000|2022-03-10 03:35:00|3746.68|3744.68|3748.18|3746.18|3748.38|3746.38|3746.18|3744.18|50
1646883600000|2022-03-10 03:40:00|3748.68|3746.68|3746.38|3744.38|3748.68|3746.68|3744.68|3742.68|59
1646883900000|2022-03-10 03:45:00|3746.18|3744.18|3747.68|3745.68|3749.38|3747.38|3745.38|3743.38|324
1646884200000|2022-03-10 03:50:00|3747.88|3745.88|3744.68|3742.68|3748.68|3746.68|3744.68|3742.68|516
1646884500000|2022-03-10 03:55:00|3744.38|3742.38|3744.88|3742.88|3745.38|3743.38|3744.18|3742.18|97
1646884800000|2022-03-10 04:00:00|3745.18|3743.18|3746.38|3744.38|3747.38|3745.38|3744.88|3742.88|57
1646885100000|2022-03-10 04:05:00|3746.68|3744.68|3747.38|3745.38|3747.88|3745.88|3746.18|3744.18|123
1646885400000|2022-03-10 04:10:00|3745.68|3743.68|3741.38|3739.38|3747.38|3745.38|3740.18|3738.18|573
1646885700000|2022-03-10 04:15:00|3741.18|3739.18|3738.88|3736.88|3742.18|3740.18|3738.38|3736.38|386
1646886000000|2022-03-10 04:20:00|3739.18|3737.18|3740.88|3738.88|3741.88|3739.88|3738.88|3736.88|85
1646886300000|2022-03-10 04:25:00|3740.68|3738.68|3739.38|3737.38|3740.88|3738.88|3737.88|3735.88|93
1646886600000|2022-03-10 04:30:00|3739.18|3737.18|3741.38|3739.38|3743.88|3741.88|3738.38|3736.38|99
1646886900000|2022-03-10 04:35:00|3741.18|3739.18|3739.18|3737.18|3743.68|3741.68|3738.88|3736.88|231
1646887200000|2022-03-10 04:40:00|3738.88|3736.88|3741.18|3739.18|3742.18|3740.18|3738.88|3736.88|102
1646887500000|2022-03-10 04:45:00|3741.38|3739.38|3740.88|3738.88|3743.38|3741.38|3740.68|3738.68|70
1646887800000|2022-03-10 04:50:00|3740.68|3738.68|3742.18|3740.18|3742.18|3740.18|3740.68|3738.68|20
1646888100000|2022-03-10 04:55:00|3742.88|3740.88|3746.38|3744.38|3746.38|3744.38|3742.68|3740.68|136
1646888400000|2022-03-10 05:00:00|3746.68|3744.68|3745.38|3743.38|3746.88|3744.88|3744.18|3742.18|155
1646888700000|2022-03-10 05:05:00|3745.68|3743.68|3742.38|3740.38|3746.18|3744.18|3741.68|3739.68|122
1646889000000|2022-03-10 05:10:00|3742.18|3740.18|3740.18|3738.18|3743.68|3741.68|3739.88|3737.88|178
1646889300000|2022-03-10 05:15:00|3739.88|3737.88|3737.18|3735.18|3741.18|3739.18|3736.18|3734.18|264
1646889600000|2022-03-10 05:20:00|3737.68|3735.68|3738.18|3736.18|3739.68|3737.68|3736.38|3734.38|208
1646889900000|2022-03-10 05:25:00|3737.88|3735.88|3737.38|3735.38|3738.88|3736.88|3737.38|3735.38|93
1646890200000|2022-03-10 05:30:00|3737.68|3735.68|3737.68|3735.68|3740.18|3738.18|3737.68|3735.68|174
1646890500000|2022-03-10 05:35:00|3737.88|3735.88|3740.88|3738.88|3741.38|3739.38|3737.88|3735.88|187
1646890800000|2022-03-10 05:40:00|3740.68|3738.68|3742.38|3740.38|3743.38|3741.38|3740.68|3738.68|93
1646891100000|2022-03-10 05:45:00|3743.18|3741.18|3747.68|3745.68|3747.88|3745.88|3742.88|3740.88|284
1646891400000|2022-03-10 05:50:00|3747.88|3745.88|3753.68|3751.68|3753.68|3751.68|3747.88|3745.88|483
1646891700000|2022-03-10 05:55:00|3753.38|3751.38|3754.88|3752.88|3756.68|3754.68|3752.88|3750.88|324
1646892000000|2022-03-10 06:00:00|3755.38|3753.38|3758.68|3756.68|3759.18|3757.18|3753.68|3751.68|245
1646892300000|2022-03-10 06:05:00|3758.88|3756.88|3759.88|3757.88|3760.38|3758.38|3755.68|3753.68|400
1646892600000|2022-03-10 06:10:00|3760.18|3758.18|3760.18|3758.18|3760.68|3758.68|3755.68|3753.68|384
1646892900000|2022-03-10 06:15:00|3759.88|3757.88|3757.18|3755.18|3760.38|3758.38|3755.88|3753.88|117
1646893200000|2022-03-10 06:20:00|3755.88|3753.88|3754.38|3752.38|3755.88|3753.88|3754.18|3752.18|86
1646893500000|2022-03-10 06:25:00|3754.68|3752.68|3753.18|3751.18|3754.88|3752.88|3752.68|3750.68|175
1646893800000|2022-03-10 06:30:00|3753.38|3751.38|3752.88|3750.88|3754.68|3752.68|3752.18|3750.18|661
1646894100000|2022-03-10 06:35:00|3752.68|3750.68|3755.38|3753.38|3759.38|3757.38|3752.68|3750.68|194
1646894400000|2022-03-10 06:40:00|3754.88|3752.88|3759.38|3757.38|3759.68|3757.68|3754.38|3752.38|307
1646894700000|2022-03-10 06:45:00|3759.68|3757.68|3754.18|3752.18|3760.88|3758.88|3753.68|3751.68|502
1646895000000|2022-03-10 06:50:00|3754.88|3752.88|3752.38|3750.38|3756.68|3754.68|3750.68|3748.68|623
1646895300000|2022-03-10 06:55:00|3752.88|3750.88|3751.38|3749.38|3758.18|3756.18|3751.38|3749.38|610
1646895600000|2022-03-10 07:00:00|3751.13|3749.63|3749.13|3747.63|3757.43|3755.93|3745.63|3744.13|2351
1646895900000|2022-03-10 07:05:00|3748.93|3747.43|3745.43|3743.93|3750.43|3748.93|3745.43|3743.93|1633
1646896200000|2022-03-10 07:10:00|3745.63|3744.13|3739.93|3738.43|3747.43|3745.93|3726.43|3724.93|4305
1646896500000|2022-03-10 07:15:00|3739.63|3738.13|3730.43|3728.93|3740.43|3738.93|3726.43|3724.93|3225
1646896800000|2022-03-10 07:20:00|3730.13|3728.63|3734.13|3732.63|3740.13|3738.63|3727.63|3726.13|1464
1646897100000|2022-03-10 07:25:00|3734.63|3733.13|3736.43|3734.93|3737.63|3736.13|3731.93|3730.43|1744
1646897400000|2022-03-10 07:30:00|3736.13|3734.63|3745.93|3744.43|3749.63|3748.13|3732.93|3731.43|4228
1646897700000|2022-03-10 07:35:00|3746.13|3744.63|3751.93|3750.43|3764.13|3762.63|3746.13|3744.63|4866
1646898000000|2022-03-10 07:40:00|3749.43|3747.93|3751.63|3750.13|3752.13|3750.63|3747.63|3746.13|3481
1646898300000|2022-03-10 07:45:00|3751.43|3749.93|3752.93|3751.43|3752.93|3751.43|3746.43|3744.93|2490
1646898600000|2022-03-10 07:50:00|3753.63|3752.13|3750.43|3748.93|3757.13|3755.63|3745.93|3744.43|4265
1646898900000|2022-03-10 07:55:00|3750.93|3749.43|3760.13|3758.63|3760.13|3758.63|3748.63|3747.13|7845
1646899200000|2022-03-10 08:00:00|3760.43|3758.93|3734.43|3732.93|3760.93|3759.43|3734.13|3732.63|20471
1646899500000|2022-03-10 08:05:00|3734.63|3733.13|3737.43|3735.93|3741.43|3739.93|3728.43|3726.93|11640
1646899800000|2022-03-10 08:10:00|3737.93|3736.43|3720.93|3719.43|3738.63|3737.13|3717.43|3715.93|24804
1646900100000|2022-03-10 08:15:00|3720.63|3719.13|3714.13|3712.63|3724.43|3722.93|3712.63|3711.13|10594
1646900400000|2022-03-10 08:20:00|3713.93|3712.43|3696.93|3695.43|3714.93|3713.43|3696.93|3695.43|14487
1646900700000|2022-03-10 08:25:00|3695.93|3694.43|3702.43|3700.93|3704.43|3702.93|3687.43|3685.93|21661
1646901000000|2022-03-10 08:30:00|3702.13|3700.63|3681.93|3680.43|3706.93|3705.43|3676.93|3675.43|34094
1646901300000|2022-03-10 08:35:00|3681.43|3679.93|3693.93|3692.43|3698.93|3697.43|3680.43|3678.93|17501
1646901600000|2022-03-10 08:40:00|3694.66|3693.16|3706.66|3705.16|3706.86|3705.36|3692.16|3690.66|14431
1646901900000|2022-03-10 08:45:00|3706.16|3704.66|3697.66|3696.16|3706.36|3704.86|3694.16|3692.66|21109
1646902200000|2022-03-10 08:50:00|3698.16|3696.66|3680.66|3679.16|3698.66|3697.16|3676.16|3674.66|18405
1646902500000|2022-03-10 08:55:00|3681.16|3679.66|3680.36|3678.86|3689.16|3687.66|3675.66|3674.16|20910
1646902800000|2022-03-10 09:00:00|3681.66|3680.16|3715.16|3713.66|3719.16|3717.66|3681.66|3680.16|31750
1646903100000|2022-03-10 09:05:00|3715.36|3713.86|3719.66|3718.16|3722.16|3720.66|3709.66|3708.16|9952
1646903400000|2022-03-10 09:10:00|3720.16|3718.66|3723.16|3721.66|3731.36|3729.86|3719.66|3718.16|14203
1646903700000|2022-03-10 09:15:00|3723.66|3722.16|3720.16|3718.66|3724.66|3723.16|3718.16|3716.66|13900
1646904000000|2022-03-10 09:20:00|3719.66|3718.16|3708.36|3706.86|3720.66|3719.16|3706.86|3705.36|7902
1646904300000|2022-03-10 09:25:00|3708.66|3707.16|3701.66|3700.16|3709.66|3708.16|3699.86|3698.36|5588
1646904600000|2022-03-10 09:30:00|3701.16|3699.66|3705.16|3703.66|3706.16|3704.66|3691.66|3690.16|7178
1646904900000|2022-03-10 09:35:00|3704.66|3703.16|3709.16|3707.66|3709.16|3707.66|3700.86|3699.36|6726
1646905200000|2022-03-10 09:40:00|3708.86|3707.36|3722.16|3720.66|3724.66|3723.16|3707.66|3706.16|9663
1646905500000|2022-03-10 09:45:00|3722.66|3721.16|3716.16|3714.66|3724.16|3722.66|3713.16|3711.66|6549
1646905800000|2022-03-10 09:50:00|3716.36|3714.86|3694.16|3692.66|3718.36|3716.86|3690.16|3688.66|19294
1646906100000|2022-03-10 09:55:00|3692.66|3691.16|3687.16|3685.66|3707.66|3706.16|3674.86|3673.36|30217
1646906400000|2022-03-10 10:00:00|3687.66|3686.16|3686.86|3685.36|3695.36|3693.86|3676.86|3675.36|19815
1646906700000|2022-03-10 10:05:00|3687.16|3685.66|3683.66|3682.16|3691.16|3689.66|3675.36|3673.86|9698
1646907000000|2022-03-10 10:10:00|3683.36|3681.86|3676.86|3675.36|3687.86|3686.36|3676.66|3675.16|19788
1646907300000|2022-03-10 10:15:00|3677.16|3675.66|3689.16|3687.66|3689.16|3687.66|3676.16|3674.66|10523
1646907600000|2022-03-10 10:20:00|3688.86|3687.36|3685.16|3683.66|3693.86|3692.36|3683.86|3682.36|15959
1646907900000|2022-03-10 10:25:00|3685.36|3683.86|3689.16|3687.66|3693.66|3692.16|3685.16|3683.66|11844
1646908200000|2022-03-10 10:30:00|3688.66|3687.16|3684.36|3682.86|3688.66|3687.16|3678.66|3677.16|5736
1646908500000|2022-03-10 10:35:00|3684.16|3682.66|3676.16|3674.66|3685.86|3684.36|3675.86|3674.36|4880
1646908800000|2022-03-10 10:40:00|3676.66|3675.16|3682.66|3681.16|3685.16|3683.66|3674.86|3673.36|6887
1646909100000|2022-03-10 10:45:00|3682.16|3680.66|3691.36|3689.86|3691.66|3690.16|3680.86|3679.36|3755
1646909400000|2022-03-10 10:50:00|3690.36|3688.86|3686.66|3685.16|3690.66|3689.16|3684.36|3682.86|3347
1646909700000|2022-03-10 10:55:00|3686.86|3685.36|3678.86|3677.36|3689.16|3687.66|3678.16|3676.66|3167
1646910000000|2022-03-10 11:00:00|3678.66|3677.16|3680.16|3678.66|3682.16|3680.66|3677.66|3676.16|11592
1646910300000|2022-03-10 11:05:00|3679.86|3678.36|3673.66|3672.16|3680.16|3678.66|3672.66|3671.16|11479
1646910600000|2022-03-10 11:10:00|3674.16|3672.66|3675.16|3673.66|3683.16|3681.66|3671.16|3669.66|19502
1646910900000|2022-03-10 11:15:00|3675.66|3674.16|3673.36|3671.86|3678.66|3677.16|3671.66|3670.16|8615
1646911200000|2022-03-10 11:20:00|3673.16|3671.66|3673.66|3672.16|3677.66|3676.16|3672.66|3671.16|4518
1646911500000|2022-03-10 11:25:00|3674.16|3672.66|3677.66|3676.16|3678.16|3676.66|3673.16|3671.66|4543
1646911800000|2022-03-10 11:30:00|3678.16|3676.66|3674.66|3673.16|3678.16|3676.66|3672.66|3671.16|5003
1646912100000|2022-03-10 11:35:00|3674.16|3672.66|3664.66|3663.16|3679.16|3677.66|3663.86|3662.36|14580
1646912400000|2022-03-10 11:40:00|3664.86|3663.36|3665.66|3664.16|3667.16|3665.66|3661.16|3659.66|6674
1646912700000|2022-03-10 11:45:00|3666.16|3664.66|3659.16|3657.66|3667.16|3665.66|3657.16|3655.66|8258
1646913000000|2022-03-10 11:50:00|3658.66|3657.16|3653.16|3651.66|3659.66|3658.16|3653.16|3651.66|6717
1646913300000|2022-03-10 11:55:00|3653.66|3652.16|3655.66|3654.16|3659.36|3657.86|3653.16|3651.66|7281
1646913600000|2022-03-10 12:00:00|3656.66|3655.16|3648.16|3646.66|3659.66|3658.16|3645.16|3643.66|9427
1646913900000|2022-03-10 12:05:00|3648.66|3647.16|3652.66|3651.16|3653.16|3651.66|3646.66|3645.16|6355
1646914200000|2022-03-10 12:10:00|3652.86|3651.36|3660.86|3659.36|3661.16|3659.66|3651.66|3650.16|7499
1646914500000|2022-03-10 12:15:00|3660.66|3659.16|3668.66|3667.16|3671.16|3669.66|3656.66|3655.16|6170
1646914800000|2022-03-10 12:20:00|3668.36|3666.86|3664.16|3662.66|3668.66|3667.16|3661.16|3659.66|4087
1646915100000|2022-03-10 12:25:00|3663.86|3662.36|3665.16|3663.66|3666.36|3664.86|3663.16|3661.66|1862
1646915400000|2022-03-10 12:30:00|3664.86|3663.36|3658.66|3657.16|3664.86|3663.36|3658.66|3657.16|7489
1646915700000|2022-03-10 12:35:00|3659.66|3658.16|3660.16|3658.66|3660.36|3658.86|3657.66|3656.16|8454
1646916000000|2022-03-10 12:40:00|3659.51|3658.01|3664.71|3663.21|3666.51|3665.01|3658.01|3656.51|4407
1646916300000|2022-03-10 12:45:00|3665.01|3663.51|3645.51|3644.01|3665.51|3664.01|3640.51|3639.01|19184
1646916600000|2022-03-10 12:50:00|3646.21|3644.71|3632.01|3630.51|3647.71|3646.21|3628.51|3627.01|16734
1646916900000|2022-03-10 12:55:00|3631.21|3629.71|3630.01|3628.51|3640.21|3638.71|3626.01|3624.51|11599
1646917200000|2022-03-10 13:00:00|3629.71|3628.21|3633.51|3632.01|3637.01|3635.51|3628.71|3627.21|11754
1646917500000|2022-03-10 13:05:00|3633.01|3631.51|3633.01|3631.51|3643.01|3641.51|3631.01|3629.51|14904
1646917800000|2022-03-10 13:10:00|3633.51|3632.01|3634.51|3633.01|3640.01|3638.51|3630.51|3629.01|5611
1646918100000|2022-03-10 13:15:00|3634.01|3632.51|3644.21|3642.71|3645.51|3644.01|3632.51|3631.01|6427
1646918400000|2022-03-10 13:20:00|3644.51|3643.01|3647.71|3646.21|3650.21|3648.71|3643.01|3641.51|8655
1646918700000|2022-03-10 13:25:00|3647.21|3645.71|3653.51|3652.01|3658.01|3656.51|3645.71|3644.21|6491
1646919000000|2022-03-10 13:30:00|3653.71|3652.21|3670.51|3669.01|3673.01|3671.51|3653.51|3652.01|11569
1646919300000|2022-03-10 13:35:00|3670.71|3669.21|3662.51|3661.01|3675.71|3674.21|3661.21|3659.71|12115
1646919600000|2022-03-10 13:40:00|3662.71|3661.21|3670.01|3668.51|3670.51|3669.01|3662.01|3660.51|7397
1646919900000|2022-03-10 13:45:00|3669.01|3667.51|3658.51|3657.01|3672.01|3670.51|3656.51|3655.01|6574
1646920200000|2022-03-10 13:50:00|3659.51|3658.01|3649.01|3647.51|3659.51|3658.01|3649.01|3647.51|7065
1646920500000|2022-03-10 13:55:00|3649.21|3647.71|3658.51|3657.01|3662.21|3660.71|3649.21|3647.71|9285
1646920800000|2022-03-10 14:00:00|3658.01|3656.51|3658.51|3657.01|3665.51|3664.01|3654.01|3652.51|5245
1646921100000|2022-03-10 14:05:00|3657.71|3656.21|3647.21|3645.71|3658.01|3656.51|3647.21|3645.71|4038
1646921400000|2022-03-10 14:10:00|3647.01|3645.51|3646.21|3644.71|3648.21|3646.71|3642.21|3640.71|6253
1646921700000|2022-03-10 14:15:00|3646.51|3645.01|3645.51|3644.01|3648.01|3646.51|3642.01|3640.51|4231
1646922000000|2022-03-10 14:20:00|3645.01|3643.51|3643.51|3642.01|3648.51|3647.01|3640.51|3639.01|13578
1646922300000|2022-03-10 14:25:00|3644.01|3642.51|3646.01|3644.51|3647.51|3646.01|3641.01|3639.51|16118
1646922600000|2022-03-10 14:30:00|3646.51|3645.01|3654.51|3653.01|3658.01|3656.51|3640.51|3639.01|10238
1646922900000|2022-03-10 14:35:00|3654.01|3652.51|3643.01|3641.51|3656.01|3654.51|3642.01|3640.51|6065
1646923200000|2022-03-10 14:40:00|3642.51|3641.01|3654.71|3653.21|3662.71|3661.21|3642.51|3641.01|6476
1646923500000|2022-03-10 14:45:00|3654.51|3653.01|3656.51|3655.01|3661.01|3659.51|3651.01|3649.51|6820
1646923800000|2022-03-10 14:50:00|3657.01|3655.51|3669.71|3668.21|3671.01|3669.51|3650.51|3649.01|8494
1646924100000|2022-03-10 14:55:00|3669.01|3667.51|3705.01|3703.51|3707.21|3705.71|3668.51|3667.01|27091
1646924400000|2022-03-10 15:00:00|3706.01|3704.51|3682.01|3680.51|3706.51|3705.01|3679.71|3678.21|20353
1646924700000|2022-03-10 15:05:00|3682.21|3680.71|3689.51|3688.01|3691.01|3689.51|3682.01|3680.51|23692
1646925000000|2022-03-10 15:10:00|3689.22|3687.72|3692.22|3690.72|3695.22|3693.72|3685.22|3683.72|11119
1646925300000|2022-03-10 15:15:00|3691.72|3690.22|3701.72|3700.22|3704.22|3702.72|3689.22|3687.72|15396
1646925600000|2022-03-10 15:20:00|3701.22|3699.72|3685.22|3683.72|3702.42|3700.92|3680.22|3678.72|11652
1646925900000|2022-03-10 15:25:00|3684.92|3683.42|3679.22|3677.72|3692.72|3691.22|3679.22|3677.72|10134
1646926200000|2022-03-10 15:30:00|3678.72|3677.22|3672.72|3671.22|3683.72|3682.22|3670.92|3669.42|7303
1646926500000|2022-03-10 15:35:00|3671.72|3670.22|3671.22|3669.72|3675.72|3674.22|3667.42|3665.92|8544
1646926800000|2022-03-10 15:40:00|3670.72|3669.22|3671.22|3669.72|3676.42|3674.92|3669.42|3667.92|4837
1646927100000|2022-03-10 15:45:00|3671.72|3670.22|3672.72|3671.22|3676.72|3675.22|3667.72|3666.22|12660
1646927400000|2022-03-10 15:50:00|3672.22|3670.72|3667.22|3665.72|3672.72|3671.22|3666.72|3665.22|6328
1646927700000|2022-03-10 15:55:00|3666.72|3665.22|3658.42|3656.92|3667.42|3665.92|3655.72|3654.22|10120
1646928000000|2022-03-10 16:00:00|3658.22|3656.72|3646.22|3644.72|3658.22|3656.72|3645.22|3643.72|16770
1646928300000|2022-03-10 16:05:00|3646.72|3645.22|3649.72|3648.22|3650.72|3649.22|3644.72|3643.22|12463
1646928600000|2022-03-10 16:10:00|3650.22|3648.72|3655.22|3653.72|3657.22|3655.72|3646.72|3645.22|14626
1646928900000|2022-03-10 16:15:00|3654.72|3653.22|3654.22|3652.72|3656.72|3655.22|3647.42|3645.92|11860
1646929200000|2022-03-10 16:20:00|3654.72|3653.22|3652.22|3650.72|3659.72|3658.22|3650.72|3649.22|13716
1646929500000|2022-03-10 16:25:00|3651.92|3650.42|3646.22|3644.72|3654.72|3653.22|3639.22|3637.72|28598
1646929800000|2022-03-10 16:30:00|3648.22|3646.72|3652.22|3650.72|3655.72|3654.22|3644.72|3643.22|49686
1646930100000|2022-03-10 16:35:00|3652.72|3651.22|3643.22|3641.72|3662.72|3661.22|3640.22|3638.72|38537
1646930400000|2022-03-10 16:40:00|3643.72|3642.22|3643.22|3641.72|3651.72|3650.22|3639.22|3637.72|12908
1646930700000|2022-03-10 16:45:00|3643.72|3642.22|3648.22|3646.72|3649.22|3647.72|3642.22|3640.72|8501
1646931000000|2022-03-10 16:50:00|3648.92|3647.42|3653.42|3651.92|3654.72|3653.22|3648.22|3646.72|5318
1646931300000|2022-03-10 16:55:00|3653.22|3651.72|3656.72|3655.22|3658.72|3657.22|3650.22|3648.72|4206
1646931600000|2022-03-10 17:00:00|3656.42|3654.92|3661.22|3659.72|3661.22|3659.72|3652.72|3651.22|4195
1646931900000|2022-03-10 17:05:00|3661.42|3659.92|3660.72|3659.22|3666.72|3665.22|3659.72|3658.22|3575
1646932200000|2022-03-10 17:10:00|3660.92|3659.42|3654.92|3653.42|3661.72|3660.22|3653.22|3651.72|2096
1646932500000|2022-03-10 17:15:00|3655.22|3653.72|3655.72|3654.22|3657.72|3656.22|3653.22|3651.72|1695
1646932800000|2022-03-10 17:20:00|3655.42|3653.92|3667.22|3665.72|3667.22|3665.72|3655.42|3653.92|2985
1646933100000|2022-03-10 17:25:00|3667.42|3665.92|3664.92|3663.42|3668.22|3666.72|3663.72|3662.22|1773
1646933400000|2022-03-10 17:30:00|3665.22|3663.72|3661.22|3659.72|3666.22|3664.72|3660.72|3659.22|720
1646933700000|2022-03-10 17:35:00|3660.92|3659.42|3658.92|3657.42|3661.22|3659.72|3656.22|3654.72|1172
1646934000000|2022-03-10 17:40:00|3658.72|3657.22|3655.72|3654.22|3659.22|3657.72|3653.92|3652.42|802
1646934300000|2022-03-10 17:45:00|3655.42|3653.92|3658.22|3656.72|3658.72|3657.22|3655.22|3653.72|936
1646934600000|2022-03-10 17:50:00|3657.72|3656.22|3650.92|3649.42|3658.42|3656.92|3649.72|3648.22|2826
1646934900000|2022-03-10 17:55:00|3651.22|3649.72|3652.22|3650.72|3652.92|3651.42|3650.22|3648.72|1061
1646935200000|2022-03-10 18:00:00|3651.72|3650.22|3646.22|3644.72|3653.22|3651.72|3645.22|3643.72|1344
1646935500000|2022-03-10 18:05:00|3646.72|3645.22|3648.22|3646.72|3650.42|3648.92|3645.72|3644.22|887
1646935800000|2022-03-10 18:10:00|3648.42|3646.92|3651.22|3649.72|3655.72|3654.22|3647.22|3645.72|7397
1646936100000|2022-03-10 18:15:00|3650.92|3649.42|3656.92|3655.42|3658.72|3657.22|3649.42|3647.92|1145
1646936400000|2022-03-10 18:20:00|3656.72|3655.22|3661.72|3660.22|3662.22|3660.72|3654.42|3652.92|1070
1646936700000|2022-03-10 18:25:00|3660.72|3659.22|3658.22|3656.72|3661.22|3659.72|3653.72|3652.22|1000
1646937000000|2022-03-10 18:30:00|3657.72|3656.22|3660.22|3658.72|3661.22|3659.72|3654.22|3652.72|1614
1646937300000|2022-03-10 18:35:00|3659.72|3658.22|3660.22|3658.72|3664.72|3663.22|3658.42|3656.92|1246
1646937600000|2022-03-10 18:40:00|3660.72|3659.22|3659.22|3657.72|3661.92|3660.42|3657.72|3656.22|458
1646937900000|2022-03-10 18:45:00|3659.42|3657.92|3670.72|3669.22|3671.22|3669.72|3659.22|3657.72|1867
1646938200000|2022-03-10 18:50:00|3670.92|3669.42|3668.92|3667.42|3674.72|3673.22|3668.42|3666.92|2156
1646938500000|2022-03-10 18:55:00|3669.22|3667.72|3671.72|3670.22|3674.22|3672.72|3667.42|3665.92|676
1646938800000|2022-03-10 19:00:00|3671.22|3669.72|3685.22|3683.72|3685.42|3683.92|3670.72|3669.22|1959
1646939100000|2022-03-10 19:05:00|3685.92|3684.42|3676.22|3674.72|3688.22|3686.72|3675.22|3673.72|3256
1646939400000|2022-03-10 19:10:00|3676.42|3674.92|3679.22|3677.72|3679.22|3677.72|3675.72|3674.22|551
1646939700000|2022-03-10 19:15:00|3678.92|3677.42|3682.22|3680.72|3685.72|3684.22|3678.42|3676.92|616
1646940000000|2022-03-10 19:20:00|3682.72|3681.22|3677.42|3675.92|3684.22|3682.72|3677.22|3675.72|744
1646940300000|2022-03-10 19:25:00|3677.22|3675.72|3683.92|3682.42|3687.22|3685.72|3677.22|3675.72|1310
1646940600000|2022-03-10 19:30:00|3684.22|3682.72|3684.72|3683.22|3687.72|3686.22|3680.72|3679.22|1564
1646940900000|2022-03-10 19:35:00|3685.22|3683.72|3681.72|3680.22|3685.72|3684.22|3681.72|3680.22|1104
1646941200000|2022-03-10 19:40:00|3681.92|3680.42|3679.22|3677.72|3684.22|3682.72|3679.22|3677.72|319
1646941500000|2022-03-10 19:45:00|3679.42|3677.92|3688.42|3686.92|3688.42|3686.92|3677.22|3675.72|1203
1646941800000|2022-03-10 19:50:00|3688.72|3687.22|3686.72|3685.22|3690.72|3689.22|3685.92|3684.42|746
1646942100000|2022-03-10 19:55:00|3686.92|3685.42|3686.42|3684.92|3690.72|3689.22|3683.22|3681.72|846
1646942400000|2022-03-10 20:00:00|3686.72|3685.22|3677.42|3675.92|3687.22|3685.72|3677.22|3675.72|1314
1646942700000|2022-03-10 20:05:00|3677.72|3676.22|3680.72|3679.22|3683.72|3682.22|3675.22|3673.72|1175
1646943000000|2022-03-10 20:10:00|3680.92|3679.42|3681.22|3679.72|3682.42|3680.92|3678.22|3676.72|500
1646943300000|2022-03-10 20:15:00|3681.72|3680.22|3681.72|3680.22|3686.72|3685.22|3678.72|3677.22|525
1646943600000|2022-03-10 20:20:00|3681.42|3679.92|3673.22|3671.72|3682.92|3681.42|3671.42|3669.92|1011
1646943900000|2022-03-10 20:25:00|3672.72|3671.22|3675.22|3673.72|3676.72|3675.22|3671.42|3669.92|1848
1646944200000|2022-03-10 20:30:00|3675.72|3674.22|3667.92|3666.42|3675.72|3674.22|3666.72|3665.22|2534
1646944500000|2022-03-10 20:35:00|3667.72|3666.22|3662.72|3661.22|3670.72|3669.22|3660.72|3659.22|2671
1646944800000|2022-03-10 20:40:00|3662.22|3660.72|3662.72|3661.22|3666.22|3664.72|3661.72|3660.22|3119
1646945100000|2022-03-10 20:45:00|3661.72|3660.22|3657.22|3655.72|3662.72|3661.22|3655.22|3653.72|2840
1646945400000|2022-03-10 20:50:00|3658.72|3657.22|3663.72|3662.22|3669.92|3668.42|3658.22|3656.72|6985
1646945700000|2022-03-10 20:55:00|3663.22|3661.72|3669.42|3667.92|3669.42|3667.92|3660.22|3658.72|7314
1646946000000|2022-03-10 21:00:00|3670.47|3667.47|3669.97|3666.97|3670.77|3667.77|3667.47|3664.47|79919
1646946300000|2022-03-10 21:05:00|3670.17|3667.17|3667.47|3664.47|3671.07|3668.07|3665.77|3662.77|0
1646946600000|2022-03-10 21:10:00|3667.67|3664.67|3672.97|3669.97|3673.57|3670.57|3666.87|3663.87|0
1646946900000|2022-03-10 21:15:00|3673.57|3670.57|3672.47|3669.47|3673.57|3670.57|3671.87|3668.87|0
1646947200000|2022-03-10 21:20:00|3672.77|3669.77|3673.87|3670.87|3673.87|3670.87|3672.47|3669.47|0
1646947500000|2022-03-10 21:25:00|3674.17|3671.17|3673.57|3670.57|3674.17|3671.17|3673.27|3670.27|0
1646947800000|2022-03-10 21:30:00|3673.47|3670.47|3672.47|3669.47|3673.47|3670.47|3672.47|3669.47|0
1646948100000|2022-03-10 21:35:00|3672.77|3669.77|3674.37|3671.37|3675.57|3672.57|3672.77|3669.77|0
1646948400000|2022-03-10 21:40:00|3673.87|3670.87|3672.97|3669.97|3674.17|3671.17|3672.97|3669.97|0
1646948700000|2022-03-10 21:45:00|3673.27|3670.27|3673.57|3670.57|3673.57|3670.57|3670.77|3667.77|0
1646949000000|2022-03-10 21:50:00|3673.27|3670.27|3672.77|3669.77|3673.57|3670.57|3672.47|3669.47|0
1646949300000|2022-03-10 21:55:00|3672.47|3669.47|3669.97|3666.97|3672.47|3669.47|3669.07|3666.07|0
1646949600000|2022-03-10 22:00:00|3669.87|3666.87|3668.97|3665.97|3671.47|3668.47|3668.97|3665.97|0
1646949900000|2022-03-10 22:05:00|3669.47|3666.47|3668.37|3665.37|3669.97|3666.97|3667.87|3664.87|0
1646950200000|2022-03-10 22:10:00|3668.17|3665.17|3667.77|3664.77|3668.87|3665.87|3667.07|3664.07|0
1646950500000|2022-03-10 22:15:00|3667.97|3664.97|3667.47|3664.47|3667.97|3664.97|3666.37|3663.37|0
1646950800000|2022-03-10 22:20:00|3667.77|3664.77|3667.17|3664.17|3668.37|3665.37|3667.17|3664.17|0
1646951100000|2022-03-10 22:25:00|3667.57|3664.57|3667.17|3664.17|3667.97|3664.97|3666.27|3663.27|0
1646951400000|2022-03-10 22:30:00|3667.37|3664.37|3666.67|3663.67|3667.37|3664.37|3666.47|3663.47|0
1646951700000|2022-03-10 22:35:00|3666.57|3663.57|3666.67|3663.67|3667.17|3664.17|3666.57|3663.57|0
1646952000000|2022-03-10 22:40:00|3666.77|3663.77|3666.37|3663.37|3666.77|3663.77|3666.37|3663.37|0
1646952300000|2022-03-10 22:45:00|3666.47|3663.47|3666.57|3663.57|3666.77|3663.77|3666.47|3663.47|0
1646952600000|2022-03-10 22:50:00|3666.37|3663.37|3666.57|3663.57|3666.57|3663.57|3666.37|3663.37|0
1646952900000|2022-03-10 22:55:00|3666.67|3663.67|3666.17|3663.17|3666.97|3663.97|3665.97|3662.97|0
1646953200000|2022-03-10 23:00:00|3666.47|3663.47|3673.67|3670.67|3673.87|3670.87|3665.57|3662.57|0
1646953500000|2022-03-10 23:05:00|3673.37|3670.37|3675.97|3672.97|3676.87|3673.87|3673.17|3670.17|0
1646953800000|2022-03-10 23:10:00|3676.07|3673.07|3676.47|3673.47|3676.87|3673.87|3675.07|3672.07|0
1646954100000|2022-03-10 23:15:00|3676.67|3673.67|3676.07|3673.07|3678.27|3675.27|3675.97|3672.97|0
1646954400000|2022-03-10 23:20:00|3675.97|3672.97|3677.07|3674.07|3677.37|3674.37|3675.07|3672.07|0
1646954700000|2022-03-10 23:25:00|3676.77|3673.77|3674.97|3671.97|3676.77|3673.77|3674.77|3671.77|0
1646955000000|2022-03-10 23:30:00|3674.77|3671.77|3675.07|3672.07|3676.47|3673.47|3674.37|3671.37|0
1646955300000|2022-03-10 23:35:00|3674.97|3671.97|3677.07|3674.07|3677.07|3674.07|3674.97|3671.97|0
1646955600000|2022-03-10 23:40:00|3677.37|3674.37|3674.77|3671.77|3677.37|3674.37|3674.77|3671.77|0
1646955900000|2022-03-10 23:45:00|3674.97|3671.97|3680.97|3677.97|3682.37|3679.37|3674.97|3671.97|0
1646956200000|2022-03-10 23:50:00|3680.87|3677.87|3677.87|3674.87|3680.97|3677.97|3677.37|3674.37|0
1646956500000|2022-03-10 23:55:00|3678.07|3675.07|3676.87|3673.87|3679.87|3676.87|3676.17|3673.17|0
1646956800000|2022-03-11 00:00:00|3676.77|3673.77|3673.67|3670.67|3677.57|3674.57|3672.87|3669.87|0
1646957100000|2022-03-11 00:05:00|3673.87|3670.87|3674.37|3671.37|3675.37|3672.37|3673.17|3670.17|0
1646957400000|2022-03-11 00:10:00|3674.27|3671.27|3675.37|3672.37|3676.67|3673.67|3673.17|3670.17|0
1646957700000|2022-03-11 00:15:00|3675.27|3672.27|3671.47|3669.47|3677.67|3675.67|3666.17|3664.17|532
1646958000000|2022-03-11 00:20:00|3671.17|3669.17|3671.17|3669.17|3671.67|3669.67|3665.67|3663.67|445
1646958300000|2022-03-11 00:25:00|3670.97|3668.97|3664.17|3662.17|3671.67|3669.67|3659.97|3657.97|494
1646958600000|2022-03-11 00:30:00|3663.97|3661.97|3665.67|3663.67|3669.97|3667.97|3663.97|3661.97|522
1646958900000|2022-03-11 00:35:00|3665.47|3663.47|3660.17|3658.17|3667.97|3665.97|3659.97|3657.97|181
1646959200000|2022-03-11 00:40:00|3660.47|3658.47|3661.17|3659.17|3663.47|3661.47|3657.67|3655.67|220
1646959500000|2022-03-11 00:45:00|3660.47|3658.47|3665.17|3663.17|3665.47|3663.47|3660.17|3658.17|184
1646959800000|2022-03-11 00:50:00|3664.97|3662.97|3657.67|3655.67|3665.47|3663.47|3654.47|3652.47|414
1646960100000|2022-03-11 00:55:00|3657.47|3655.47|3654.17|3652.17|3657.47|3655.47|3651.67|3649.67|125
1646960400000|2022-03-11 01:00:00|3655.17|3653.17|3643.67|3641.67|3655.17|3653.17|3643.67|3641.67|279
1646960700000|2022-03-11 01:05:00|3643.97|3641.97|3645.17|3643.17|3648.67|3646.67|3641.67|3639.67|195
1646961000000|2022-03-11 01:10:00|3645.47|3643.47|3643.97|3641.97|3647.67|3645.67|3642.47|3640.47|144
1646961300000|2022-03-11 01:15:00|3643.67|3641.67|3649.17|3647.17|3649.67|3647.67|3643.67|3641.67|192
1646961600000|2022-03-11 01:20:00|3648.97|3646.97|3636.97|3634.97|3648.97|3646.97|3636.67|3634.67|244
1646961900000|2022-03-11 01:25:00|3637.97|3635.97|3638.17|3636.17|3640.67|3638.67|3633.17|3631.17|422
1646962200000|2022-03-11 01:30:00|3637.97|3635.97|3633.97|3631.97|3638.17|3636.17|3628.47|3626.47|561
1646962500000|2022-03-11 01:35:00|3633.47|3631.47|3635.17|3633.17|3636.17|3634.17|3630.67|3628.67|231
1646962800000|2022-03-11 01:40:00|3635.47|3633.47|3635.97|3633.97|3637.47|3635.47|3630.47|3628.47|228
1646963100000|2022-03-11 01:45:00|3636.17|3634.17|3636.47|3634.47|3639.17|3637.17|3634.17|3632.17|123
1646963400000|2022-03-11 01:50:00|3634.67|3632.67|3633.17|3631.17|3636.47|3634.47|3630.47|3628.47|188
1646963700000|2022-03-11 01:55:00|3632.67|3630.67|3633.17|3631.17|3633.47|3631.47|3630.67|3628.67|217
1646964000000|2022-03-11 02:00:00|3633.47|3631.47|3636.67|3634.67|3636.67|3634.67|3631.67|3629.67|322
1646964300000|2022-03-11 02:05:00|3636.47|3634.47|3642.67|3640.67|3643.97|3641.97|3634.97|3632.97|305
1646964600000|2022-03-11 02:10:00|3641.97|3639.97|3644.17|3642.17|3644.97|3642.97|3641.17|3639.17|141
1646964900000|2022-03-11 02:15:00|3643.17|3641.17|3642.97|3640.97|3643.97|3641.97|3641.47|3639.47|174
1646965200000|2022-03-11 02:20:00|3642.67|3640.67|3632.67|3630.67|3642.67|3640.67|3632.67|3630.67|383
1646965500000|2022-03-11 02:25:00|3632.47|3630.47|3633.17|3631.17|3634.47|3632.47|3628.97|3626.97|258
1646965800000|2022-03-11 02:30:00|3633.47|3631.47|3634.67|3632.67|3635.97|3633.97|3629.97|3627.97|204
1646966100000|2022-03-11 02:35:00|3634.97|3632.97|3635.17|3633.17|3636.97|3634.97|3632.97|3630.97|130
1646966400000|2022-03-11 02:40:00|3634.97|3632.97|3633.67|3631.67|3637.47|3635.47|3633.17|3631.17|147
1646966700000|2022-03-11 02:45:00|3633.47|3631.47|3632.67|3630.67|3636.17|3634.17|3631.67|3629.67|157
1646967000000|2022-03-11 02:50:00|3632.47|3630.47|3637.17|3635.17|3637.17|3635.17|3629.67|3627.67|298
1646967300000|2022-03-11 02:55:00|3637.47|3635.47|3631.67|3629.67|3637.47|3635.47|3631.67|3629.67|106
1646967600000|2022-03-11 03:00:00|3633.17|3631.17|3633.97|3631.97|3634.97|3632.97|3631.47|3629.47|119
1646967900000|2022-03-11 03:05:00|3633.67|3631.67|3629.67|3627.67|3633.67|3631.67|3629.47|3627.47|163
1646968200000|2022-03-11 03:10:00|3629.97|3627.97|3624.47|3622.47|3630.17|3628.17|3622.97|3620.97|489
1646968500000|2022-03-11 03:15:00|3624.67|3622.67|3624.97|3622.97|3625.67|3623.67|3621.67|3619.67|245
1646968800000|2022-03-11 03:20:00|3625.47|3623.47|3623.67|3621.67|3625.67|3623.67|3622.67|3620.67|156
1646969100000|2022-03-11 03:25:00|3623.47|3621.47|3622.67|3620.67|3625.17|3623.17|3619.67|3617.67|250
1646969400000|2022-03-11 03:30:00|3622.47|3620.47|3617.67|3615.67|3622.47|3620.47|3614.47|3612.47|801
1646969700000|2022-03-11 03:35:00|3618.97|3616.97|3615.17|3613.17|3620.17|3618.17|3613.17|3611.17|193
1646970000000|2022-03-11 03:40:00|3614.97|3612.97|3619.17|3617.17|3619.97|3617.97|3614.67|3612.67|141
1646970300000|2022-03-11 03:45:00|3619.67|3617.67|3617.17|3615.17|3619.97|3617.97|3614.97|3612.97|173
1646970600000|2022-03-11 03:50:00|3616.17|3614.17|3622.47|3620.47|3622.67|3620.67|3615.17|3613.17|128
1646970900000|2022-03-11 03:55:00|3622.67|3620.67|3627.17|3625.17|3627.67|3625.67|3620.67|3618.67|350
1646971200000|2022-03-11 04:00:00|3627.47|3625.47|3631.97|3629.97|3632.97|3630.97|3627.17|3625.17|435
1646971500000|2022-03-11 04:05:00|3632.47|3630.47|3633.47|3631.47|3633.47|3631.47|3630.97|3628.97|111
1646971800000|2022-03-11 04:10:00|3633.17|3631.17|3628.67|3626.67|3633.17|3631.17|3624.97|3622.97|300
1646972100000|2022-03-11 04:15:00|3628.47|3626.47|3627.97|3625.97|3633.17|3631.17|3627.97|3625.97|139
1646972400000|2022-03-11 04:20:00|3629.67|3627.67|3632.67|3630.67|3632.67|3630.67|3629.67|3627.67|135
1646972700000|2022-03-11 04:25:00|3631.67|3629.67|3626.97|3624.97|3631.67|3629.67|3626.97|3624.97|123
1646973000000|2022-03-11 04:30:00|3627.47|3625.47|3625.97|3623.97|3629.67|3627.67|3624.47|3622.47|218
1646973300000|2022-03-11 04:35:00|3626.17|3624.17|3623.47|3621.47|3627.67|3625.67|3622.97|3620.97|270
1646973600000|2022-03-11 04:40:00|3623.17|3621.17|3620.67|3618.67|3623.17|3621.17|3618.97|3616.97|390
1646973900000|2022-03-11 04:45:00|3620.47|3618.47|3616.47|3614.47|3620.67|3618.67|3615.97|3613.97|429
1646974200000|2022-03-11 04:50:00|3616.97|3614.97|3614.67|3612.67|3620.47|3618.47|3614.67|3612.67|278
1646974500000|2022-03-11 04:55:00|3614.47|3612.47|3613.67|3611.67|3615.47|3613.47|3612.97|3610.97|145
1646974800000|2022-03-11 05:00:00|3613.47|3611.47|3611.17|3609.17|3613.67|3611.67|3607.67|3605.67|312
1646975100000|2022-03-11 05:05:00|3610.97|3608.97|3610.97|3608.97|3611.17|3609.17|3607.97|3605.97|169
1646975400000|2022-03-11 05:10:00|3611.17|3609.17|3608.97|3606.97|3611.17|3609.17|3604.67|3602.67|513
1646975700000|2022-03-11 05:15:00|3608.67|3606.67|3607.17|3605.17|3609.67|3607.67|3606.67|3604.67|215
1646976000000|2022-03-11 05:20:00|3608.17|3606.17|3610.47|3608.47|3611.97|3609.97|3607.17|3605.17|304
1646976300000|2022-03-11 05:25:00|3610.67|3608.67|3615.97|3613.97|3617.47|3615.47|3610.67|3608.67|338
1646976600000|2022-03-11 05:30:00|3616.17|3614.17|3620.97|3618.97|3621.47|3619.47|3613.17|3611.17|268
1646976900000|2022-03-11 05:35:00|3620.67|3618.67|3628.17|3626.17|3629.97|3627.97|3620.47|3618.47|310
1646977200000|2022-03-11 05:40:00|3627.17|3625.17|3627.47|3625.47|3630.17|3628.17|3626.17|3624.17|408
1646977500000|2022-03-11 05:45:00|3627.67|3625.67|3631.47|3629.47|3632.97|3630.97|3627.17|3625.17|229
1646977800000|2022-03-11 05:50:00|3631.67|3629.67|3633.67|3631.67|3636.67|3634.67|3630.17|3628.17|198
1646978100000|2022-03-11 05:55:00|3634.67|3632.67|3636.97|3634.97|3642.67|3640.67|3634.67|3632.67|370
1646978400000|2022-03-11 06:00:00|3636.67|3634.67|3647.47|3645.47|3647.67|3645.67|3633.17|3631.17|339
1646978700000|2022-03-11 06:05:00|3647.67|3645.67|3652.17|3650.17|3654.67|3652.67|3645.67|3643.67|554
1646979000000|2022-03-11 06:10:00|3651.67|3649.67|3651.47|3649.47|3656.97|3654.97|3650.47|3648.47|364
1646979300000|2022-03-11 06:15:00|3651.67|3649.67|3653.97|3651.97|3656.47|3654.47|3650.97|3648.97|373
1646979600000|2022-03-11 06:20:00|3654.67|3652.67|3654.17|3652.17|3657.97|3655.97|3653.97|3651.97|354
1646979900000|2022-03-11 06:25:00|3654.97|3652.97|3655.97|3653.97|3656.47|3654.47|3653.97|3651.97|173
1646980200000|2022-03-11 06:30:00|3655.67|3653.67|3653.97|3651.97|3656.47|3654.47|3653.97|3651.97|228
1646980500000|2022-03-11 06:35:00|3653.17|3651.17|3653.17|3651.17|3653.97|3651.97|3648.47|3646.47|581
1646980800000|2022-03-11 06:40:00|3653.47|3651.47|3661.67|3659.67|3664.67|3662.67|3653.17|3651.17|1215
1646981100000|2022-03-11 06:45:00|3661.97|3659.97|3665.17|3663.17|3667.67|3665.67|3658.47|3656.47|631
1646981400000|2022-03-11 06:50:00|3661.67|3659.67|3667.47|3665.47|3667.67|3665.67|3661.17|3659.17|507
1646981700000|2022-03-11 06:55:00|3667.17|3665.17|3664.47|3662.47|3672.17|3670.17|3664.47|3662.47|901
1646982000000|2022-03-11 07:00:00|3664.22|3662.72|3676.42|3674.92|3679.72|3678.22|3664.22|3662.72|1191
1646982300000|2022-03-11 07:05:00|3676.92|3675.42|3683.92|3682.42|3686.22|3684.72|3676.92|3675.42|1991
1646982600000|2022-03-11 07:10:00|3684.22|3682.72|3678.72|3677.22|3685.72|3684.22|3678.72|3677.22|1733
1646982900000|2022-03-11 07:15:00|3678.92|3677.42|3675.92|3674.42|3681.72|3680.22|3675.22|3673.72|768
1646983200000|2022-03-11 07:20:00|3675.42|3673.92|3666.22|3664.72|3676.72|3675.22|3666.22|3664.72|1476
1646983500000|2022-03-11 07:25:00|3666.92|3665.42|3674.92|3673.42|3676.42|3674.92|3664.72|3663.22|1573
1646983800000|2022-03-11 07:30:00|3674.72|3673.22|3666.22|3664.72|3675.22|3673.72|3664.92|3663.42|1286
1646984100000|2022-03-11 07:35:00|3665.72|3664.22|3663.42|3661.92|3667.22|3665.72|3661.22|3659.72|1513
1646984400000|2022-03-11 07:40:00|3663.22|3661.72|3664.42|3662.92|3670.92|3669.42|3662.42|3660.92|1686
1646984700000|2022-03-11 07:45:00|3665.22|3663.72|3659.92|3658.42|3671.22|3669.72|3659.22|3657.72|2573
1646985000000|2022-03-11 07:50:00|3659.72|3658.22|3657.42|3655.92|3661.72|3660.22|3657.42|3655.92|1690
1646985300000|2022-03-11 07:55:00|3657.72|3656.22|3661.42|3659.92|3662.22|3660.72|3653.22|3651.72|4921
1646985600000|2022-03-11 08:00:00|3660.72|3659.22|3661.22|3659.72|3672.22|3670.72|3653.72|3652.22|14715
1646985900000|2022-03-11 08:05:00|3661.42|3659.92|3665.72|3664.22|3671.72|3670.22|3659.42|3657.92|6376
1646986200000|2022-03-11 08:10:00|3665.92|3664.42|3664.22|3662.72|3671.92|3670.42|3663.22|3661.72|7316
1646986500000|2022-03-11 08:15:00|3665.22|3663.72|3637.72|3636.22|3670.22|3668.72|3634.72|3633.22|8726
1646986800000|2022-03-11 08:20:00|3637.42|3635.92|3638.92|3637.42|3642.42|3640.92|3628.92|3627.42|10780
1646987100000|2022-03-11 08:25:00|3638.72|3637.22|3645.72|3644.22|3652.22|3650.72|3638.72|3637.22|8555
1646987400000|2022-03-11 08:30:00|3645.42|3643.92|3642.72|3641.22|3652.22|3650.72|3639.72|3638.22|10445
1646987700000|2022-03-11 08:35:00|3642.42|3640.92|3650.72|3649.22|3651.72|3650.22|3642.42|3640.92|9801
1646988000000|2022-03-11 08:40:00|3651.53|3650.03|3656.03|3654.53|3658.23|3656.73|3645.53|3644.03|4406
1646988300000|2022-03-11 08:45:00|3656.53|3655.03|3664.73|3663.23|3666.03|3664.53|3656.53|3655.03|13526
1646988600000|2022-03-11 08:50:00|3664.53|3663.03|3655.23|3653.73|3666.53|3665.03|3654.03|3652.53|4842
1646988900000|2022-03-11 08:55:00|3655.03|3653.53|3656.73|3655.23|3664.03|3662.53|3655.03|3653.53|10282
1646989200000|2022-03-11 09:00:00|3656.53|3655.03|3660.53|3659.03|3665.53|3664.03|3656.53|3655.03|4151
1646989500000|2022-03-11 09:05:00|3660.03|3658.53|3666.53|3665.03|3671.53|3670.03|3660.03|3658.53|14268
1646989800000|2022-03-11 09:10:00|3667.03|3665.53|3675.53|3674.03|3676.53|3675.03|3667.03|3665.53|12132
1646990100000|2022-03-11 09:15:00|3675.03|3673.53|3676.03|3674.53|3678.53|3677.03|3672.03|3670.53|28221
1646990400000|2022-03-11 09:20:00|3675.03|3673.53|3681.53|3680.03|3684.03|3682.53|3675.03|3673.53|9526
1646990700000|2022-03-11 09:25:00|3681.73|3680.23|3675.53|3674.03|3684.53|3683.03|3674.53|3673.03|3298
1646991000000|2022-03-11 09:30:00|3675.03|3673.53|3675.73|3674.23|3679.53|3678.03|3668.23|3666.73|14346
1646991300000|2022-03-11 09:35:00|3675.53|3674.03|3676.23|3674.73|3678.03|3676.53|3671.73|3670.23|14697
1646991600000|2022-03-11 09:40:00|3676.53|3675.03|3675.73|3674.23|3680.53|3679.03|3672.53|3671.03|10762
1646991900000|2022-03-11 09:45:00|3675.53|3674.03|3681.53|3680.03|3681.53|3680.03|3675.53|3674.03|15546
1646992200000|2022-03-11 09:50:00|3681.73|3680.23|3681.53|3680.03|3686.53|3685.03|3677.53|3676.03|7327
1646992500000|2022-03-11 09:55:00|3682.03|3680.53|3678.03|3676.53|3683.03|3681.53|3677.53|3676.03|20780
1646992800000|2022-03-11 10:00:00|3678.53|3677.03|3685.53|3684.03|3685.53|3684.03|3678.53|3677.03|16973
1646993100000|2022-03-11 10:05:00|3685.23|3683.73|3686.03|3684.53|3688.73|3687.23|3684.53|3683.03|3928
1646993400000|2022-03-11 10:10:00|3686.53|3685.03|3684.53|3683.03|3686.53|3685.03|3681.53|3680.03|5050
1646993700000|2022-03-11 10:15:00|3684.73|3683.23|3684.73|3683.23|3686.03|3684.53|3682.53|3681.03|9756
1646994000000|2022-03-11 10:20:00|3684.53|3683.03|3689.53|3688.03|3690.03|3688.53|3683.73|3682.23|12077
1646994300000|2022-03-11 10:25:00|3689.03|3687.53|3697.03|3695.53|3698.53|3697.03|3689.03|3687.53|9384
1646994600000|2022-03-11 10:30:00|3697.23|3695.73|3692.53|3691.03|3697.73|3696.23|3690.03|3688.53|19599
1646994900000|2022-03-11 10:35:00|3692.73|3691.23|3688.03|3686.53|3693.73|3692.23|3684.03|3682.53|9327
1646995200000|2022-03-11 10:40:00|3687.73|3686.23|3679.53|3678.03|3688.03|3686.53|3678.03|3676.53|6162
1646995500000|2022-03-11 10:45:00|3680.03|3678.53|3684.03|3682.53|3684.53|3683.03|3679.53|3678.03|3014
1646995800000|2022-03-11 10:50:00|3683.53|3682.03|3669.53|3668.03|3683.53|3682.03|3669.03|3667.53|12006
1646996100000|2022-03-11 10:55:00|3669.03|3667.53|3664.03|3662.53|3671.03|3669.53|3662.03|3660.53|9898
1646996400000|2022-03-11 11:00:00|3663.73|3662.23|3672.53|3671.03|3676.53|3675.03|3663.53|3662.03|7641
1646996700000|2022-03-11 11:05:00|3672.03|3670.53|3673.03|3671.53|3674.03|3672.53|3668.53|3667.03|15372
1646997000000|2022-03-11 11:10:00|3673.53|3672.03|3672.03|3670.53|3676.03|3674.53|3669.53|3668.03|4295
1646997300000|2022-03-11 11:15:00|3671.53|3670.03|3672.03|3670.53|3674.03|3672.53|3670.03|3668.53|5927
1646997600000|2022-03-11 11:20:00|3672.53|3671.03|3723.53|3722.03|3737.03|3735.53|3669.03|3667.53|47493
1646997900000|2022-03-11 11:25:00|3724.53|3723.03|3769.73|3768.23|3829.03|3827.53|3723.03|3721.53|73507
1646998200000|2022-03-11 11:30:00|3768.03|3766.53|3778.03|3776.53|3781.23|3779.73|3754.03|3752.53|28301
1646998500000|2022-03-11 11:35:00|3778.23|3776.73|3746.03|3744.53|3778.53|3777.03|3739.03|3737.53|29482
1646998800000|2022-03-11 11:40:00|3747.03|3745.53|3764.03|3762.53|3775.73|3774.23|3745.03|3743.53|20346
1646999100000|2022-03-11 11:45:00|3764.53|3763.03|3757.53|3756.03|3770.23|3768.73|3752.73|3751.23|12306
1646999400000|2022-03-11 11:50:00|3757.23|3755.73|3746.53|3745.03|3758.03|3756.53|3736.53|3735.03|23148
1646999700000|2022-03-11 11:55:00|3746.23|3744.73|3748.53|3747.03|3750.53|3749.03|3739.73|3738.23|11068
1647000000000|2022-03-11 12:00:00|3748.73|3747.23|3753.03|3751.53|3753.53|3752.03|3741.03|3739.53|9412
1647000300000|2022-03-11 12:05:00|3752.73|3751.23|3758.53|3757.03|3759.03|3757.53|3746.23|3744.73|7492
1647000600000|2022-03-11 12:10:00|3757.53|3756.03|3755.03|3753.53|3766.03|3764.53|3754.53|3753.03|9900
1647000900000|2022-03-11 12:15:00|3756.03|3754.53|3753.73|3752.23|3766.53|3765.03|3753.53|3752.03|8514
1647001200000|2022-03-11 12:20:00|3753.03|3751.53|3758.73|3757.23|3766.53|3765.03|3752.53|3751.03|5419
1647001500000|2022-03-11 12:25:00|3758.53|3757.03|3757.53|3756.03|3761.03|3759.53|3750.53|3749.03|19355
1647001800000|2022-03-11 12:30:00|3757.73|3756.23|3762.03|3760.53|3769.53|3768.03|3756.23|3754.73|14535
1647002100000|2022-03-11 12:35:00|3761.23|3759.73|3755.53|3754.03|3762.03|3760.53|3750.03|3748.53|9210
1647002400000|2022-03-11 12:40:00|3755.23|3753.73|3748.03|3746.53|3755.23|3753.73|3741.53|3740.03|9049
1647002700000|2022-03-11 12:45:00|3748.53|3747.03|3739.03|3737.53|3748.53|3747.03|3737.23|3735.73|4882
1647003000000|2022-03-11 12:50:00|3739.53|3738.03|3730.36|3728.86|3739.56|3738.06|3729.86|3728.36|8779
1647003300000|2022-03-11 12:55:00|3729.86|3728.36|3727.86|3726.36|3732.36|3730.86|3721.86|3720.36|7127
1647003600000|2022-03-11 13:00:00|3727.36|3725.86|3733.86|3732.36|3736.86|3735.36|3725.36|3723.86|5962
1647003900000|2022-03-11 13:05:00|3734.06|3732.56|3743.36|3741.86|3745.36|3743.86|3733.06|3731.56|6441
1647004200000|2022-03-11 13:10:00|3742.86|3741.36|3738.36|3736.86|3746.36|3744.86|3734.86|3733.36|5448
1647004500000|2022-03-11 13:15:00|3738.56|3737.06|3740.86|3739.36|3743.06|3741.56|3735.86|3734.36|4956
1647004800000|2022-03-11 13:20:00|3741.06|3739.56|3746.56|3745.06|3746.86|3745.36|3738.86|3737.36|4154
1647005100000|2022-03-11 13:25:00|3746.86|3745.36|3747.06|3745.56|3748.06|3746.56|3742.06|3740.56|4418
1647005400000|2022-03-11 13:30:00|3747.36|3745.86|3753.86|3752.36|3754.86|3753.36|3744.86|3743.36|8890
1647005700000|2022-03-11 13:35:00|3753.36|3751.86|3755.86|3754.36|3759.36|3757.86|3750.86|3749.36|5077
1647006000000|2022-03-11 13:40:00|3755.36|3753.86|3761.06|3759.56|3762.36|3760.86|3751.56|3750.06|4790
1647006300000|2022-03-11 13:45:00|3761.36|3759.86|3759.06|3757.56|3762.56|3761.06|3754.86|3753.36|4820
1647006600000|2022-03-11 13:50:00|3759.36|3757.86|3761.86|3760.36|3764.36|3762.86|3759.36|3757.86|8110
1647006900000|2022-03-11 13:55:00|3761.56|3760.06|3757.36|3755.86|3762.36|3760.86|3754.86|3753.36|5114
1647007200000|2022-03-11 14:00:00|3757.56|3756.06|3758.86|3757.36|3761.86|3760.36|3756.86|3755.36|6027
1647007500000|2022-03-11 14:05:00|3758.36|3756.86|3757.36|3755.86|3760.36|3758.86|3754.86|3753.36|7842
1647007800000|2022-03-11 14:10:00|3756.86|3755.36|3748.36|3746.86|3757.86|3756.36|3748.36|3746.86|14250
1647008100000|2022-03-11 14:15:00|3748.86|3747.36|3753.86|3752.36|3756.06|3754.56|3747.06|3745.56|13482
1647008400000|2022-03-11 14:20:00|3754.06|3752.56|3750.86|3749.36|3755.36|3753.86|3750.36|3748.86|6689
1647008700000|2022-03-11 14:25:00|3750.36|3748.86|3738.36|3736.86|3751.36|3749.86|3738.36|3736.86|5479
1647009000000|2022-03-11 14:30:00|3738.56|3737.06|3735.36|3733.86|3744.86|3743.36|3735.36|3733.86|7055
1647009300000|2022-03-11 14:35:00|3735.86|3734.36|3727.56|3726.06|3739.56|3738.06|3726.86|3725.36|7835
1647009600000|2022-03-11 14:40:00|3727.86|3726.36|3725.86|3724.36|3730.36|3728.86|3720.36|3718.86|15208
1647009900000|2022-03-11 14:45:00|3725.36|3723.86|3728.06|3726.56|3732.36|3730.86|3724.36|3722.86|11128
1647010200000|2022-03-11 14:50:00|3728.36|3726.86|3711.36|3709.86|3730.86|3729.36|3710.06|3708.56|9995
1647010500000|2022-03-11 14:55:00|3711.06|3709.56|3712.06|3710.56|3716.86|3715.36|3707.86|3706.36|11999
1647010800000|2022-03-11 15:00:00|3712.36|3710.86|3702.86|3701.36|3713.36|3711.86|3700.86|3699.36|11151
1647011100000|2022-03-11 15:05:00|3703.36|3701.86|3704.36|3702.86|3714.06|3712.56|3701.86|3700.36|13935
1647011400000|2022-03-11 15:10:00|3704.82|3703.32|3711.32|3709.82|3717.32|3715.82|3704.82|3703.32|22206
1647011700000|2022-03-11 15:15:00|3711.82|3710.32|3711.32|3709.82|3717.82|3716.32|3706.82|3705.32|7303
1647012000000|2022-03-11 15:20:00|3711.52|3710.02|3705.52|3704.02|3713.32|3711.82|3700.02|3698.52|9318
1647012300000|2022-03-11 15:25:00|3705.82|3704.32|3709.32|3707.82|3716.32|3714.82|3705.02|3703.52|22488
1647012600000|2022-03-11 15:30:00|3708.82|3707.32|3705.82|3704.32|3711.02|3709.52|3701.82|3700.32|8834
1647012900000|2022-03-11 15:35:00|3705.32|3703.82|3710.32|3708.82|3713.32|3711.82|3704.82|3703.32|7686
1647013200000|2022-03-11 15:40:00|3710.82|3709.32|3708.82|3707.32|3719.02|3717.52|3708.02|3706.52|11342
1647013500000|2022-03-11 15:45:00|3709.02|3707.52|3702.82|3701.32|3710.02|3708.52|3702.32|3700.82|7543
1647013800000|2022-03-11 15:50:00|3702.32|3700.82|3703.82|3702.32|3709.32|3707.82|3701.52|3700.02|6138
1647014100000|2022-03-11 15:55:00|3704.32|3702.82|3711.32|3709.82|3713.82|3712.32|3702.32|3700.82|10848
1647014400000|2022-03-11 16:00:00|3711.82|3710.32|3703.32|3701.82|3713.32|3711.82|3703.32|3701.82|16884
1647014700000|2022-03-11 16:05:00|3703.82|3702.32|3696.32|3694.82|3704.82|3703.32|3689.82|3688.32|23686
1647015000000|2022-03-11 16:10:00|3695.82|3694.32|3697.82|3696.32|3700.82|3699.32|3694.32|3692.82|15524
1647015300000|2022-03-11 16:15:00|3697.32|3695.82|3695.82|3694.32|3699.82|3698.32|3694.32|3692.82|7571
1647015600000|2022-03-11 16:20:00|3696.02|3694.52|3702.52|3701.02|3703.82|3702.32|3696.02|3694.52|16045
1647015900000|2022-03-11 16:25:00|3702.82|3701.32|3696.32|3694.82|3706.32|3704.82|3690.82|3689.32|29291
1647016200000|2022-03-11 16:30:00|3696.82|3695.32|3689.82|3688.32|3700.82|3699.32|3685.02|3683.52|37107
1647016500000|2022-03-11 16:35:00|3688.82|3687.32|3693.32|3691.82|3696.82|3695.32|3685.82|3684.32|20455
1647016800000|2022-03-11 16:40:00|3692.82|3691.32|3688.82|3687.32|3694.32|3692.82|3676.32|3674.82|18822
1647017100000|2022-03-11 16:45:00|3687.82|3686.32|3690.82|3689.32|3694.32|3692.82|3686.32|3684.82|7978
1647017400000|2022-03-11 16:50:00|3690.32|3688.82|3685.82|3684.32|3690.82|3689.32|3684.02|3682.52|6795
1647017700000|2022-03-11 16:55:00|3686.32|3684.82|3681.52|3680.02|3687.82|3686.32|3678.82|3677.32|8879
1647018000000|2022-03-11 17:00:00|3681.82|3680.32|3680.82|3679.32|3682.82|3681.32|3675.32|3673.82|2202
1647018300000|2022-03-11 17:05:00|3681.32|3679.82|3674.02|3672.52|3686.82|3685.32|3673.32|3671.82|5224
1647018600000|2022-03-11 17:10:00|3674.32|3672.82|3676.82|3675.32|3681.32|3679.82|3673.82|3672.32|1801
1647018900000|2022-03-11 17:15:00|3677.32|3675.82|3683.32|3681.82|3683.82|3682.32|3674.82|3673.32|4021
1647019200000|2022-03-11 17:20:00|3682.82|3681.32|3680.82|3679.32|3686.52|3685.02|3679.32|3677.82|3562
1647019500000|2022-03-11 17:25:00|3681.32|3679.82|3677.82|3676.32|3683.82|3682.32|3677.52|3676.02|3869
1647019800000|2022-03-11 17:30:00|3678.32|3676.82|3680.32|3678.82|3682.32|3680.82|3677.32|3675.82|979
1647020100000|2022-03-11 17:35:00|3680.52|3679.02|3676.02|3674.52|3680.52|3679.02|3674.82|3673.32|3969
1647020400000|2022-03-11 17:40:00|3675.82|3674.32|3686.32|3684.82|3686.32|3684.82|3675.52|3674.02|2919
1647020700000|2022-03-11 17:45:00|3686.02|3684.52|3687.32|3685.82|3689.32|3687.82|3685.32|3683.82|1100
1647021000000|2022-03-11 17:50:00|3687.52|3686.02|3690.02|3688.52|3690.82|3689.32|3687.32|3685.82|1329
1647021300000|2022-03-11 17:55:00|3689.82|3688.32|3694.32|3692.82|3696.32|3694.82|3689.82|3688.32|2203
1647021600000|2022-03-11 18:00:00|3694.52|3693.02|3695.52|3694.02|3697.82|3696.32|3690.82|3689.32|2361
1647021900000|2022-03-11 18:05:00|3695.32|3693.82|3695.82|3694.32|3699.82|3698.32|3694.82|3693.32|1450
1647022200000|2022-03-11 18:10:00|3696.02|3694.52|3696.82|3695.32|3699.52|3698.02|3695.02|3693.52|1334
1647022500000|2022-03-11 18:15:00|3697.02|3695.52|3700.82|3699.32|3702.52|3701.02|3696.82|3695.32|1162
1647022800000|2022-03-11 18:20:00|3700.52|3699.02|3705.32|3703.82|3705.82|3704.32|3699.52|3698.02|1578
1647023100000|2022-03-11 18:25:00|3705.02|3703.52|3703.52|3702.02|3706.82|3705.32|3702.02|3700.52|879
1647023400000|2022-03-11 18:30:00|3703.32|3701.82|3699.82|3698.32|3705.82|3704.32|3698.82|3697.32|1117
1647023700000|2022-03-11 18:35:00|3699.32|3697.82|3693.32|3691.82|3700.32|3698.82|3692.82|3691.32|1312
1647024000000|2022-03-11 18:40:00|3692.82|3691.32|3693.32|3691.82|3693.82|3692.32|3689.82|3688.32|1339
1647024300000|2022-03-11 18:45:00|3693.02|3691.52|3694.32|3692.82|3695.32|3693.82|3692.32|3690.82|790
1647024600000|2022-03-11 18:50:00|3694.52|3693.02|3683.82|3682.32|3695.82|3694.32|3683.82|3682.32|1720
1647024900000|2022-03-11 18:55:00|3684.82|3683.32|3680.32|3678.82|3688.52|3687.02|3679.82|3678.32|1419
1647025200000|2022-03-11 19:00:00|3679.32|3677.82|3682.82|3681.32|3682.82|3681.32|3677.82|3676.32|1679
1647025500000|2022-03-11 19:05:00|3683.32|3681.82|3682.52|3681.02|3683.82|3682.32|3679.32|3677.82|676
1647025800000|2022-03-11 19:10:00|3682.82|3681.32|3680.82|3679.32|3683.52|3682.02|3678.82|3677.32|847
1647026100000|2022-03-11 19:15:00|3681.02|3679.52|3677.82|3676.32|3685.52|3684.02|3677.82|3676.32|915
1647026400000|2022-03-11 19:20:00|3677.32|3675.82|3676.82|3675.32|3678.82|3677.32|3674.32|3672.82|1628
1647026700000|2022-03-11 19:25:00|3677.32|3675.82|3683.82|3682.32|3685.32|3683.82|3675.82|3674.32|2232
1647027000000|2022-03-11 19:30:00|3683.52|3682.02|3681.82|3680.32|3683.82|3682.32|3678.32|3676.82|2227
1647027300000|2022-03-11 19:35:00|3681.32|3679.82|3685.82|3684.32|3686.32|3684.82|3679.32|3677.82|1588
1647027600000|2022-03-11 19:40:00|3686.32|3684.82|3683.82|3682.32|3686.82|3685.32|3682.52|3681.02|1154
1647027900000|2022-03-11 19:45:00|3683.52|3682.02|3681.32|3679.82|3683.82|3682.32|3678.32|3676.82|1174
1647028200000|2022-03-11 19:50:00|3680.82|3679.32|3672.82|3671.32|3680.82|3679.32|3670.52|3669.02|2687
1647028500000|2022-03-11 19:55:00|3672.32|3670.82|3671.32|3669.82|3679.02|3677.52|3669.52|3668.02|2464
1647028800000|2022-03-11 20:00:00|3671.02|3669.52|3669.02|3667.52|3671.82|3670.32|3668.02|3666.52|1130
1647029100000|2022-03-11 20:05:00|3668.82|3667.32|3667.02|3665.52|3674.52|3673.02|3663.82|3662.32|1920
1647029400000|2022-03-11 20:10:00|3664.82|3663.32|3666.32|3664.82|3668.32|3666.82|3664.82|3663.32|1383
1647029700000|2022-03-11 20:15:00|3666.52|3665.02|3672.32|3670.82|3674.82|3673.32|3666.52|3665.02|1379
1647030000000|2022-03-11 20:20:00|3672.82|3671.32|3672.82|3671.32|3674.82|3673.32|3671.02|3669.52|1008
1647030300000|2022-03-11 20:25:00|3672.32|3670.82|3669.32|3667.82|3672.32|3670.82|3667.32|3665.82|956
1647030600000|2022-03-11 20:30:00|3668.82|3667.32|3661.02|3659.52|3668.82|3667.32|3659.02|3657.52|2369
1647030900000|2022-03-11 20:35:00|3661.32|3659.82|3667.02|3665.52|3671.82|3670.32|3661.32|3659.82|1525
1647031200000|2022-03-11 20:40:00|3667.32|3665.82|3670.52|3669.02|3673.32|3671.82|3665.32|3663.82|1931
1647031500000|2022-03-11 20:45:00|3670.82|3669.32|3668.52|3667.02|3671.82|3670.32|3666.02|3664.52|2278
1647031800000|2022-03-11 20:50:00|3668.32|3666.82|3664.32|3662.82|3672.32|3670.82|3662.82|3661.32|3966
1647032100000|2022-03-11 20:55:00|3664.52|3663.02|3658.52|3657.02|3669.02|3667.52|3653.32|3651.82|7325
1647032400000|2022-03-11 21:00:00|3662.07|3659.07|3664.87|3661.87|3665.77|3662.77|3659.57|3656.57|126000
1647032700000|2022-03-11 21:05:00|3665.17|3662.17|3664.37|3661.37|3666.07|3663.07|3663.47|3660.47|0
1647033000000|2022-03-11 21:10:00|3664.17|3661.17|3664.37|3661.37|3665.17|3662.17|3663.47|3660.47|0
1647033300000|2022-03-11 21:15:00|3664.47|3661.47|3664.47|3661.47|3664.87|3661.87|3663.47|3660.47|0
1647033600000|2022-03-11 21:20:00|3664.67|3661.67|3667.27|3664.27|3667.97|3664.97|3664.37|3661.37|0
1647033900000|2022-03-11 21:25:00|3667.17|3664.17|3667.27|3664.27|3667.77|3664.77|3666.37|3663.37|0
1647034200000|2022-03-11 21:30:00|3667.47|3664.47|3667.47|3664.47|3667.77|3664.77|3666.37|3663.37|0
1647034500000|2022-03-11 21:35:00|3667.17|3664.17|3666.37|3663.37|3669.47|3666.47|3666.37|3663.37|0
1647034800000|2022-03-11 21:40:00|3666.17|3663.17|3665.87|3662.87|3667.07|3664.07|3665.07|3662.07|0
1647035100000|2022-03-11 21:45:00|3666.17|3663.17|3668.27|3665.27|3668.27|3665.27|3664.87|3661.87|0
1647035400000|2022-03-11 21:50:00|3667.97|3664.97|3666.37|3663.37|3668.27|3665.27|3663.77|3660.77|0
1647035700000|2022-03-11 21:55:00|3666.07|3663.07|3664.27|3661.27|3666.07|3663.07|3663.47|3660.47|0
1647208800000|2022-03-13 22:00:00|3678.97|3675.97|3688.37|3685.37|3690.77|3687.77|3678.97|3675.97|0
1647209100000|2022-03-13 22:05:00|3688.47|3685.47|3684.27|3681.27|3688.87|3685.87|3682.87|3679.87|0
1647209400000|2022-03-13 22:10:00|3684.37|3681.37|3687.07|3684.07|3688.17|3685.17|3683.07|3680.07|0
1647209700000|2022-03-13 22:15:00|3687.47|3684.47|3679.67|3676.67|3687.97|3684.97|3679.27|3676.27|0
1647210000000|2022-03-13 22:20:00|3679.57|3676.57|3680.27|3677.27|3683.07|3680.07|3678.87|3675.87|0
1647210300000|2022-03-13 22:25:00|3680.17|3677.17|3682.07|3679.07|3682.27|3679.27|3676.87|3673.87|0
1647210600000|2022-03-13 22:30:00|3681.97|3678.97|3686.47|3683.47|3687.07|3684.07|3680.37|3677.37|0
1647210900000|2022-03-13 22:35:00|3686.37|3683.37|3680.27|3677.27|3688.77|3685.77|3679.97|3676.97|0
1647211200000|2022-03-13 22:40:00|3680.37|3677.37|3685.27|3682.27|3687.07|3684.07|3680.27|3677.27|0
1647211500000|2022-03-13 22:45:00|3685.07|3682.07|3678.87|3675.87|3685.67|3682.67|3678.87|3675.87|0
1647211800000|2022-03-13 22:50:00|3678.67|3675.67|3680.67|3677.67|3683.77|3680.77|3678.27|3675.27|0
1647212100000|2022-03-13 22:55:00|3680.87|3677.87|3687.97|3684.97|3688.77|3685.77|3680.87|3677.87|0
1647212400000|2022-03-13 23:00:00|3688.47|3685.47|3686.67|3683.67|3690.37|3687.37|3685.97|3682.97|0
1647212700000|2022-03-13 23:05:00|3686.77|3683.77|3685.27|3682.27|3687.47|3684.47|3684.57|3681.57|0
1647213000000|2022-03-13 23:10:00|3685.07|3682.07|3685.37|3682.37|3687.07|3684.07|3682.57|3679.57|0
1647213300000|2022-03-13 23:15:00|3685.47|3682.47|3683.57|3680.57|3687.97|3684.97|3683.27|3680.27|0
1647213600000|2022-03-13 23:20:00|3683.37|3680.37|3687.97|3684.97|3688.07|3685.07|3682.27|3679.27|0
1647213900000|2022-03-13 23:25:00|3688.17|3685.17|3693.17|3690.17|3695.67|3692.67|3688.17|3685.17|0
1647214200000|2022-03-13 23:30:00|3693.07|3690.07|3692.77|3689.77|3694.47|3691.47|3692.17|3689.17|0
1647214500000|2022-03-13 23:35:00|3690.17|3687.17|3691.57|3688.57|3692.17|3689.17|3689.87|3686.87|0
1647214800000|2022-03-13 23:40:00|3691.47|3688.47|3690.37|3687.37|3691.57|3688.57|3689.77|3686.77|0
1647215100000|2022-03-13 23:45:00|3690.47|3687.47|3696.47|3693.47|3697.67|3694.67|3690.47|3687.47|0
1647215400000|2022-03-13 23:50:00|3696.57|3693.57|3696.47|3693.47|3698.67|3695.67|3695.97|3692.97|0
1647215700000|2022-03-13 23:55:00|3695.97|3692.97|3695.27|3692.27|3697.27|3694.27|3694.77|3691.77|0
1647216000000|2022-03-14 00:00:00|3695.17|3692.17|3695.67|3692.67|3696.57|3693.57|3692.47|3689.47|0
1647216300000|2022-03-14 00:05:00|3695.87|3692.87|3694.27|3691.27|3697.87|3694.87|3693.27|3690.27|0
1647216600000|2022-03-14 00:10:00|3694.17|3691.17|3696.97|3693.97|3697.87|3694.87|3693.07|3690.07|0
1647216900000|2022-03-14 00:15:00|3697.17|3694.17|3749.27|3747.27|3749.27|3747.27|3697.17|3694.17|2310
1647217200000|2022-03-14 00:20:00|3749.07|3747.07|3739.07|3737.07|3750.27|3748.27|3739.07|3737.07|1458
1647217500000|2022-03-14 00:25:00|3739.27|3737.27|3742.27|3740.27|3743.77|3741.77|3735.57|3733.57|961
1647217800000|2022-03-14 00:30:00|3742.07|3740.07|3742.07|3740.07|3743.27|3741.27|3733.27|3731.27|1281
1647218100000|2022-03-14 00:35:00|3741.77|3739.77|3731.27|3729.27|3742.57|3740.57|3729.57|3727.57|922
1647218400000|2022-03-14 00:40:00|3731.57|3729.57|3727.27|3725.27|3731.57|3729.57|3723.77|3721.77|760
1647218700000|2022-03-14 00:45:00|3727.07|3725.07|3727.27|3725.27|3730.77|3728.77|3726.27|3724.27|183
1647219000000|2022-03-14 00:50:00|3727.07|3725.07|3726.77|3724.77|3728.57|3726.57|3724.07|3722.07|102
1647219300000|2022-03-14 00:55:00|3727.07|3725.07|3732.07|3730.07|3739.07|3737.07|3724.57|3722.57|362
1647219600000|2022-03-14 01:00:00|3732.27|3730.27|3734.27|3732.27|3736.77|3734.77|3731.27|3729.27|467
1647219900000|2022-03-14 01:05:00|3734.07|3732.07|3735.27|3733.27|3735.27|3733.27|3731.77|3729.77|266
1647220200000|2022-03-14 01:10:00|3735.57|3733.57|3735.57|3733.57|3737.77|3735.77|3732.07|3730.07|268
1647220500000|2022-03-14 01:15:00|3735.27|3733.27|3739.27|3737.27|3741.57|3739.57|3734.57|3732.57|654
1647220800000|2022-03-14 01:20:00|3738.27|3736.27|3734.57|3732.57|3742.77|3740.77|3733.27|3731.27|486
1647221100000|2022-03-14 01:25:00|3734.77|3732.77|3735.77|3733.77|3736.57|3734.57|3732.57|3730.57|641
1647221400000|2022-03-14 01:30:00|3736.27|3734.27|3732.77|3730.77|3738.27|3736.27|3732.07|3730.07|825
1647221700000|2022-03-14 01:35:00|3732.57|3730.57|3735.07|3733.07|3735.57|3733.57|3732.07|3730.07|412
1647222000000|2022-03-14 01:40:00|3735.27|3733.27|3739.27|3737.27|3739.57|3737.57|3734.77|3732.77|393
1647222300000|2022-03-14 01:45:00|3738.57|3736.57|3732.57|3730.57|3739.27|3737.27|3732.57|3730.57|487
1647222600000|2022-03-14 01:50:00|3733.07|3731.07|3737.27|3735.27|3739.07|3737.07|3732.57|3730.57|736
1647222900000|2022-03-14 01:55:00|3737.57|3735.57|3736.77|3734.77|3738.77|3736.77|3732.57|3730.57|384
1647223200000|2022-03-14 02:00:00|3736.27|3734.27|3727.77|3725.77|3736.27|3734.27|3727.27|3725.27|807
1647223500000|2022-03-14 02:05:00|3727.27|3725.27|3722.77|3720.77|3731.07|3729.07|3722.77|3720.77|427
1647223800000|2022-03-14 02:10:00|3721.77|3719.77|3724.77|3722.77|3728.07|3726.07|3720.77|3718.77|198
1647224100000|2022-03-14 02:15:00|3724.57|3722.57|3724.77|3722.77|3725.57|3723.57|3723.57|3721.57|67
1647224400000|2022-03-14 02:20:00|3724.57|3722.57|3721.77|3719.77|3724.57|3722.57|3718.77|3716.77|1048
1647224700000|2022-03-14 02:25:00|3720.57|3718.57|3715.07|3713.07|3720.77|3718.77|3714.77|3712.77|288
1647225000000|2022-03-14 02:30:00|3715.27|3713.27|3711.27|3709.27|3715.57|3713.57|3708.27|3706.27|344
1647225300000|2022-03-14 02:35:00|3711.07|3709.07|3706.57|3704.57|3711.27|3709.27|3704.77|3702.77|611
1647225600000|2022-03-14 02:40:00|3706.27|3704.27|3703.27|3701.27|3707.77|3705.77|3702.57|3700.57|550
1647225900000|2022-03-14 02:45:00|3703.57|3701.57|3703.57|3701.57|3704.57|3702.57|3699.27|3697.27|678
1647226200000|2022-03-14 02:50:00|3703.77|3701.77|3709.27|3707.27|3709.77|3707.77|3703.77|3701.77|177
1647226500000|2022-03-14 02:55:00|3709.07|3707.07|3708.77|3706.77|3711.77|3709.77|3707.57|3705.57|146
1647226800000|2022-03-14 03:00:00|3708.57|3706.57|3721.57|3719.57|3723.27|3721.27|3708.57|3706.57|669
1647227100000|2022-03-14 03:05:00|3721.27|3719.27|3711.07|3709.07|3723.27|3721.27|3711.07|3709.07|516
1647227400000|2022-03-14 03:10:00|3710.57|3708.57|3710.77|3708.77|3713.57|3711.57|3706.77|3704.77|232
1647227700000|2022-03-14 03:15:00|3711.57|3709.57|3717.07|3715.07|3717.57|3715.57|3711.27|3709.27|159
1647228000000|2022-03-14 03:20:00|3717.27|3715.27|3722.57|3720.57|3723.57|3721.57|3717.07|3715.07|1055
1647228300000|2022-03-14 03:25:00|3722.27|3720.27|3723.27|3721.27|3724.07|3722.07|3721.27|3719.27|1645
1647228600000|2022-03-14 03:30:00|3723.77|3721.77|3722.07|3720.07|3723.77|3721.77|3718.07|3716.07|234
1647228900000|2022-03-14 03:35:00|3721.77|3719.77|3716.77|3714.77|3722.27|3720.27|3716.57|3714.57|72
1647229200000|2022-03-14 03:40:00|3717.07|3715.07|3711.07|3709.07|3717.07|3715.07|3708.57|3706.57|308
1647229500000|2022-03-14 03:45:00|3710.77|3708.77|3707.27|3705.27|3713.27|3711.27|3706.77|3704.77|80
1647229800000|2022-03-14 03:50:00|3707.57|3705.57|3712.77|3710.77|3712.77|3710.77|3707.57|3705.57|66
1647230100000|2022-03-14 03:55:00|3712.57|3710.57|3709.77|3707.77|3712.57|3710.57|3709.77|3707.77|90
1647230400000|2022-03-14 04:00:00|3710.07|3708.07|3711.77|3709.77|3712.77|3710.77|3708.57|3706.57|171
1647230700000|2022-03-14 04:05:00|3711.27|3709.27|3710.27|3708.27|3711.77|3709.77|3708.77|3706.77|237
1647231000000|2022-03-14 04:10:00|3710.07|3708.07|3707.77|3705.77|3710.77|3708.77|3705.77|3703.77|201
1647231300000|2022-03-14 04:15:00|3707.57|3705.57|3708.77|3706.77|3709.57|3707.57|3707.57|3705.57|114
1647231600000|2022-03-14 04:20:00|3709.07|3707.07|3715.27|3713.27|3715.57|3713.57|3707.77|3705.77|167
1647231900000|2022-03-14 04:25:00|3714.57|3712.57|3712.27|3710.27|3715.77|3713.77|3711.57|3709.57|125
1647232200000|2022-03-14 04:30:00|3712.57|3710.57|3712.07|3710.07|3714.07|3712.07|3710.57|3708.57|20
1647232500000|2022-03-14 04:35:00|3712.27|3710.27|3711.27|3709.27|3713.07|3711.07|3710.27|3708.27|36
1647232800000|2022-03-14 04:40:00|3711.07|3709.07|3710.77|3708.77|3711.27|3709.27|3710.27|3708.27|22
1647233100000|2022-03-14 04:45:00|3711.07|3709.07|3709.77|3707.77|3711.57|3709.57|3709.77|3707.77|50
1647233400000|2022-03-14 04:50:00|3710.57|3708.57|3709.57|3707.57|3710.77|3708.77|3709.27|3707.27|8
1647233700000|2022-03-14 04:55:00|3710.57|3708.57|3713.57|3711.57|3715.57|3713.57|3709.77|3707.77|29
1647234000000|2022-03-14 05:00:00|3713.27|3711.27|3710.77|3708.77|3716.07|3714.07|3709.07|3707.07|71
1647234300000|2022-03-14 05:05:00|3711.07|3709.07|3722.07|3720.07|3723.27|3721.27|3709.77|3707.77|230
1647234600000|2022-03-14 05:10:00|3722.27|3720.27|3720.77|3718.77|3722.77|3720.77|3717.07|3715.07|304
1647234900000|2022-03-14 05:15:00|3720.57|3718.57|3717.27|3715.27|3720.57|3718.57|3717.27|3715.27|134
1647235200000|2022-03-14 05:20:00|3717.07|3715.07|3716.27|3714.27|3718.57|3716.57|3715.27|3713.27|280
1647235500000|2022-03-14 05:25:00|3716.57|3714.57|3720.77|3718.77|3720.77|3718.77|3716.27|3714.27|259
1647235800000|2022-03-14 05:30:00|3720.27|3718.27|3717.27|3715.27|3721.27|3719.27|3716.27|3714.27|252
1647236100000|2022-03-14 05:35:00|3717.57|3715.57|3718.77|3716.77|3719.27|3717.27|3717.57|3715.57|60
1647236400000|2022-03-14 05:40:00|3719.07|3717.07|3721.07|3719.07|3721.07|3719.07|3718.27|3716.27|352
1647236700000|2022-03-14 05:45:00|3721.27|3719.27|3721.27|3719.27|3721.57|3719.57|3720.77|3718.77|611
1647237000000|2022-03-14 05:50:00|3721.07|3719.07|3721.57|3719.57|3722.27|3720.27|3720.57|3718.57|540
1647237300000|2022-03-14 05:55:00|3721.77|3719.77|3723.07|3721.07|3724.57|3722.57|3721.07|3719.07|838
1647237600000|2022-03-14 06:00:00|3723.27|3721.27|3708.77|3706.77|3723.27|3721.27|3707.57|3705.57|1040
1647237900000|2022-03-14 06:05:00|3709.07|3707.07|3707.77|3705.77|3710.07|3708.07|3707.07|3705.07|222
1647238200000|2022-03-14 06:10:00|3708.07|3706.07|3707.07|3705.07|3710.57|3708.57|3706.57|3704.57|237
1647238500000|2022-03-14 06:15:00|3707.27|3705.27|3715.77|3713.77|3715.77|3713.77|3703.27|3701.27|367
1647238800000|2022-03-14 06:20:00|3715.57|3713.57|3737.27|3735.27|3737.27|3735.27|3709.57|3707.57|1330
1647239100000|2022-03-14 06:25:00|3737.07|3735.07|3737.07|3735.07|3741.57|3739.57|3730.77|3728.77|1365
1647239400000|2022-03-14 06:30:00|3738.27|3736.27|3734.77|3732.77|3742.57|3740.57|3733.07|3731.07|1248
1647239700000|2022-03-14 06:35:00|3735.07|3733.07|3745.77|3743.77|3746.07|3744.07|3733.27|3731.27|873
1647240000000|2022-03-14 06:40:00|3745.57|3743.57|3741.07|3739.07|3747.27|3745.27|3738.57|3736.57|689
1647240300000|2022-03-14 06:45:00|3741.27|3739.27|3739.57|3737.57|3744.07|3742.07|3739.57|3737.57|730
1647240600000|2022-03-14 06:50:00|3739.27|3737.27|3731.57|3729.57|3739.27|3737.27|3730.57|3728.57|1020
1647240900000|2022-03-14 06:55:00|3731.27|3729.27|3745.07|3743.07|3746.57|3744.57|3731.07|3729.07|1500
1647241200000|2022-03-14 07:00:00|3744.82|3743.32|3738.02|3736.52|3744.82|3743.32|3727.82|3726.32|3414
1647241500000|2022-03-14 07:05:00|3738.32|3736.82|3742.52|3741.02|3743.02|3741.52|3730.82|3729.32|3281
1647241800000|2022-03-14 07:10:00|3742.82|3741.32|3742.32|3740.82|3743.52|3742.02|3735.82|3734.32|2573
1647242100000|2022-03-14 07:15:00|3743.82|3742.32|3744.52|3743.02|3746.02|3744.52|3736.52|3735.02|2805
1647242400000|2022-03-14 07:20:00|3744.32|3742.82|3751.32|3749.82|3752.82|3751.32|3744.02|3742.52|2787
1647242700000|2022-03-14 07:25:00|3751.02|3749.52|3745.32|3743.82|3752.32|3750.82|3742.82|3741.32|5314
1647243000000|2022-03-14 07:30:00|3744.82|3743.32|3746.32|3744.82|3746.52|3745.02|3738.82|3737.32|3936
1647243300000|2022-03-14 07:35:00|3746.02|3744.52|3747.52|3746.02|3758.02|3756.52|3745.52|3744.02|26225
1647243600000|2022-03-14 07:40:00|3747.32|3745.82|3748.82|3747.32|3752.82|3751.32|3746.82|3745.32|3568
1647243900000|2022-03-14 07:45:00|3748.52|3747.02|3738.82|3737.32|3749.82|3748.32|3738.82|3737.32|2967
1647244200000|2022-03-14 07:50:00|3738.32|3736.82|3735.52|3734.02|3741.32|3739.82|3732.82|3731.32|2598
1647244500000|2022-03-14 07:55:00|3735.82|3734.32|3731.52|3730.02|3735.82|3734.32|3726.32|3724.82|8237
1647244800000|2022-03-14 08:00:00|3730.32|3728.82|3715.32|3713.82|3731.52|3730.02|3711.52|3710.02|22169
1647245100000|2022-03-14 08:05:00|3715.82|3714.32|3738.82|3737.32|3742.32|3740.82|3712.32|3710.82|16541
1647245400000|2022-03-14 08:10:00|3738.32|3736.82|3729.02|3727.52|3745.82|3744.32|3724.52|3723.02|12905
1647245700000|2022-03-14 08:15:00|3729.32|3727.82|3729.52|3728.02|3733.32|3731.82|3721.32|3719.82|43213
1647246000000|2022-03-14 08:20:00|3729.82|3728.32|3730.82|3729.32|3736.32|3734.82|3726.52|3725.02|11679
1647246300000|2022-03-14 08:25:00|3731.32|3729.82|3725.32|3723.82|3731.82|3730.32|3721.02|3719.52|21355
1647246600000|2022-03-14 08:30:00|3725.02|3723.52|3714.82|3713.32|3725.32|3723.82|3714.52|3713.02|19358
1647246900000|2022-03-14 08:35:00|3715.32|3713.82|3715.32|3713.82|3719.82|3718.32|3712.82|3711.32|12443
1647247200000|2022-03-14 08:40:00|3714.41|3712.91|3716.91|3715.41|3720.41|3718.91|3711.41|3709.91|14008
1647247500000|2022-03-14 08:45:00|3716.41|3714.91|3720.91|3719.41|3723.41|3721.91|3715.91|3714.41|12728
1647247800000|2022-03-14 08:50:00|3721.41|3719.91|3718.91|3717.41|3728.91|3727.41|3715.91|3714.41|26521
1647248100000|2022-03-14 08:55:00|3719.91|3718.41|3724.91|3723.41|3727.91|3726.41|3716.91|3715.41|26148
1647248400000|2022-03-14 09:00:00|3725.41|3723.91|3736.41|3734.91|3737.91|3736.41|3723.41|3721.91|10294
1647248700000|2022-03-14 09:05:00|3736.91|3735.41|3740.91|3739.41|3742.11|3740.61|3735.61|3734.11|6901
1647249000000|2022-03-14 09:10:00|3741.41|3739.91|3741.91|3740.41|3752.41|3750.91|3739.91|3738.41|16485
1647249300000|2022-03-14 09:15:00|3741.41|3739.91|3741.91|3740.41|3745.41|3743.91|3737.41|3735.91|4951
1647249600000|2022-03-14 09:20:00|3742.41|3740.91|3744.41|3742.91|3747.41|3745.91|3740.91|3739.41|10632
1647249900000|2022-03-14 09:25:00|3744.91|3743.41|3742.41|3740.91|3746.61|3745.11|3736.41|3734.91|7758
1647250200000|2022-03-14 09:30:00|3742.91|3741.41|3751.41|3749.91|3751.91|3750.41|3742.11|3740.61|8088
1647250500000|2022-03-14 09:35:00|3751.91|3750.41|3767.41|3765.91|3767.41|3765.91|3750.41|3748.91|15580
1647250800000|2022-03-14 09:40:00|3768.41|3766.91|3775.41|3773.91|3785.41|3783.91|3764.61|3763.11|21800
1647251100000|2022-03-14 09:45:00|3774.91|3773.41|3777.91|3776.41|3781.41|3779.91|3772.91|3771.41|40953
1647251400000|2022-03-14 09:50:00|3777.41|3775.91|3781.91|3780.41|3785.41|3783.91|3774.91|3773.41|19775
1647251700000|2022-03-14 09:55:00|3782.41|3780.91|3781.41|3779.91|3790.91|3789.41|3774.91|3773.41|18581
1647252000000|2022-03-14 10:00:00|3780.41|3778.91|3775.91|3774.41|3784.41|3782.91|3773.91|3772.41|11368
1647252300000|2022-03-14 10:05:00|3776.41|3774.91|3770.91|3769.41|3778.41|3776.91|3768.41|3766.91|5868
1647252600000|2022-03-14 10:10:00|3770.41|3768.91|3763.41|3761.91|3771.41|3769.91|3760.91|3759.41|16708
1647252900000|2022-03-14 10:15:00|3763.61|3762.11|3765.91|3764.41|3768.61|3767.11|3760.41|3758.91|6758
1647253200000|2022-03-14 10:20:00|3765.41|3763.91|3767.41|3765.91|3769.61|3768.11|3764.41|3762.91|15579
1647253500000|2022-03-14 10:25:00|3766.91|3765.41|3772.91|3771.41|3773.91|3772.41|3765.11|3763.61|16916
1647253800000|2022-03-14 10:30:00|3772.61|3771.11|3775.61|3774.11|3781.41|3779.91|3770.91|3769.41|7006
1647254100000|2022-03-14 10:35:00|3775.41|3773.91|3766.91|3765.41|3775.91|3774.41|3765.91|3764.41|10799
1647254400000|2022-03-14 10:40:00|3766.41|3764.91|3761.91|3760.41|3768.41|3766.91|3760.61|3759.11|5873
1647254700000|2022-03-14 10:45:00|3762.11|3760.61|3758.91|3757.41|3763.91|3762.41|3758.41|3756.91|6982
1647255000000|2022-03-14 10:50:00|3759.41|3757.91|3757.41|3755.91|3759.41|3757.91|3751.41|3749.91|10615
1647255300000|2022-03-14 10:55:00|3757.11|3755.61|3761.41|3759.91|3761.41|3759.91|3755.11|3753.61|4973
1647255600000|2022-03-14 11:00:00|3760.91|3759.41|3758.41|3756.91|3762.91|3761.41|3757.91|3756.41|5531
1647255900000|2022-03-14 11:05:00|3758.91|3757.41|3757.91|3756.41|3762.91|3761.41|3756.91|3755.41|5277
1647256200000|2022-03-14 11:10:00|3758.11|3756.61|3763.61|3762.11|3764.61|3763.11|3756.91|3755.41|3481
1647256500000|2022-03-14 11:15:00|3763.41|3761.91|3759.91|3758.41|3765.41|3763.91|3759.61|3758.11|6213
1647256800000|2022-03-14 11:20:00|3760.41|3758.91|3757.41|3755.91|3761.91|3760.41|3755.91|3754.41|4425
1647257100000|2022-03-14 11:25:00|3756.91|3755.41|3741.41|3739.91|3756.91|3755.41|3740.91|3739.41|19918
1647257400000|2022-03-14 11:30:00|3740.91|3739.41|3737.41|3735.91|3747.91|3746.41|3736.91|3735.41|5935
1647257700000|2022-03-14 11:35:00|3737.91|3736.41|3736.41|3734.91|3742.91|3741.41|3735.91|3734.41|5291
1647258000000|2022-03-14 11:40:00|3736.91|3735.41|3729.91|3728.41|3741.91|3740.41|3729.91|3728.41|11065
1647258300000|2022-03-14 11:45:00|3730.41|3728.91|3726.91|3725.41|3732.41|3730.91|3720.41|3718.91|13389
1647258600000|2022-03-14 11:50:00|3726.41|3724.91|3724.41|3722.91|3734.41|3732.91|3724.41|3722.91|13157
1647258900000|2022-03-14 11:55:00|3724.91|3723.41|3725.91|3724.41|3732.91|3731.41|3723.91|3722.41|54472
1647259200000|2022-03-14 12:00:00|3725.41|3723.91|3731.91|3730.41|3732.41|3730.91|3723.91|3722.41|11045
1647259500000|2022-03-14 12:05:00|3731.41|3729.91|3735.91|3734.41|3737.41|3735.91|3731.41|3729.91|12099
1647259800000|2022-03-14 12:10:00|3736.41|3734.91|3732.91|3731.41|3737.91|3736.41|3731.41|3729.91|7349
1647260100000|2022-03-14 12:15:00|3732.41|3730.91|3728.91|3727.41|3734.91|3733.41|3728.41|3726.91|22475
1647260400000|2022-03-14 12:20:00|3729.41|3727.91|3723.91|3722.41|3730.41|3728.91|3723.91|3722.41|39108
1647260700000|2022-03-14 12:25:00|3724.41|3722.91|3724.41|3722.91|3727.41|3725.91|3722.91|3721.41|15948
1647261000000|2022-03-14 12:30:00|3724.91|3723.41|3733.91|3732.41|3733.91|3732.41|3724.41|3722.91|5625
1647261300000|2022-03-14 12:35:00|3732.91|3731.41|3731.41|3729.91|3733.41|3731.91|3726.41|3724.91|14208
1647261600000|2022-03-14 12:40:00|3731.68|3730.18|3745.18|3743.68|3746.18|3744.68|3731.38|3729.88|12218
1647261900000|2022-03-14 12:45:00|3745.68|3744.18|3743.18|3741.68|3748.68|3747.18|3740.68|3739.18|10941
1647262200000|2022-03-14 12:50:00|3744.18|3742.68|3741.18|3739.68|3749.68|3748.18|3737.18|3735.68|9216
1647262500000|2022-03-14 12:55:00|3740.68|3739.18|3745.18|3743.68|3748.68|3747.18|3735.88|3734.38|6702
1647262800000|2022-03-14 13:00:00|3744.68|3743.18|3747.68|3746.18|3748.18|3746.68|3741.68|3740.18|8661
1647263100000|2022-03-14 13:05:00|3747.88|3746.38|3746.38|3744.88|3748.68|3747.18|3744.18|3742.68|12413
1647263400000|2022-03-14 13:10:00|3746.18|3744.68|3749.18|3747.68|3750.18|3748.68|3745.18|3743.68|14158
1647263700000|2022-03-14 13:15:00|3748.18|3746.68|3750.68|3749.18|3750.68|3749.18|3747.18|3745.68|5063
1647264000000|2022-03-14 13:20:00|3751.18|3749.68|3749.18|3747.68|3752.68|3751.18|3747.18|3745.68|14019
1647264300000|2022-03-14 13:25:00|3749.38|3747.88|3744.38|3742.88|3751.18|3749.68|3744.38|3742.88|13809
1647264600000|2022-03-14 13:30:00|3744.68|3743.18|3737.68|3736.18|3751.18|3749.68|3737.68|3736.18|7854
1647264900000|2022-03-14 13:35:00|3738.38|3736.88|3734.18|3732.68|3742.68|3741.18|3730.18|3728.68|12876
1647265200000|2022-03-14 13:40:00|3733.68|3732.18|3749.18|3747.68|3751.38|3749.88|3729.18|3727.68|22769
1647265500000|2022-03-14 13:45:00|3750.18|3748.68|3750.88|3749.38|3752.68|3751.18|3745.68|3744.18|43320
1647265800000|2022-03-14 13:50:00|3751.18|3749.68|3746.68|3745.18|3753.68|3752.18|3744.88|3743.38|27108
1647266100000|2022-03-14 13:55:00|3747.38|3745.88|3748.68|3747.18|3752.18|3750.68|3743.38|3741.88|43271
1647266400000|2022-03-14 14:00:00|3748.18|3746.68|3748.18|3746.68|3754.68|3753.18|3742.18|3740.68|7787
1647266700000|2022-03-14 14:05:00|3749.38|3747.88|3757.88|3756.38|3758.18|3756.68|3747.68|3746.18|9783
1647267000000|2022-03-14 14:10:00|3757.68|3756.18|3763.68|3762.18|3765.38|3763.88|3756.18|3754.68|10114
1647267300000|2022-03-14 14:15:00|3763.88|3762.38|3764.38|3762.88|3765.18|3763.68|3759.68|3758.18|22310
1647267600000|2022-03-14 14:20:00|3764.18|3762.68|3768.18|3766.68|3768.68|3767.18|3762.38|3760.88|12070
1647267900000|2022-03-14 14:25:00|3768.68|3767.18|3761.38|3759.88|3770.68|3769.18|3759.68|3758.18|53715
1647268200000|2022-03-14 14:30:00|3761.68|3760.18|3752.18|3750.68|3761.68|3760.18|3748.68|3747.18|12225
1647268500000|2022-03-14 14:35:00|3752.88|3751.38|3757.68|3756.18|3759.38|3757.88|3752.18|3750.68|18436
1647268800000|2022-03-14 14:40:00|3758.18|3756.68|3758.68|3757.18|3760.68|3759.18|3756.68|3755.18|8715
1647269100000|2022-03-14 14:45:00|3758.18|3756.68|3756.68|3755.18|3761.68|3760.18|3755.18|3753.68|20535
1647269400000|2022-03-14 14:50:00|3757.38|3755.88|3764.88|3763.38|3767.38|3765.88|3756.18|3754.68|18576
1647269700000|2022-03-14 14:55:00|3765.18|3763.68|3770.18|3768.68|3770.18|3768.68|3763.18|3761.68|5979
1647270000000|2022-03-14 15:00:00|3770.68|3769.18|3768.68|3767.18|3774.18|3772.68|3767.88|3766.38|13848
1647270300000|2022-03-14 15:05:00|3769.18|3767.68|3767.18|3765.68|3770.68|3769.18|3765.68|3764.18|19877
1647270600000|2022-03-14 15:10:00|3766.93|3765.43|3762.93|3761.43|3767.93|3766.43|3761.43|3759.93|8382
1647270900000|2022-03-14 15:15:00|3763.13|3761.63|3761.93|3760.43|3766.43|3764.93|3760.43|3758.93|7678
1647271200000|2022-03-14 15:20:00|3762.43|3760.93|3754.43|3752.93|3762.43|3760.93|3752.93|3751.43|33011
1647271500000|2022-03-14 15:25:00|3753.93|3752.43|3754.63|3753.13|3756.93|3755.43|3753.93|3752.43|6461
1647271800000|2022-03-14 15:30:00|3754.93|3753.43|3759.43|3757.93|3759.43|3757.93|3751.93|3750.43|9116
1647272100000|2022-03-14 15:35:00|3758.93|3757.43|3758.93|3757.43|3759.43|3757.93|3755.93|3754.43|14953
1647272400000|2022-03-14 15:40:00|3758.43|3756.93|3757.63|3756.13|3759.93|3758.43|3754.93|3753.43|22947
1647272700000|2022-03-14 15:45:00|3757.93|3756.43|3748.93|3747.43|3757.93|3756.43|3747.93|3746.43|10407
1647273000000|2022-03-14 15:50:00|3748.63|3747.13|3750.93|3749.43|3752.43|3750.93|3745.93|3744.43|39314
1647273300000|2022-03-14 15:55:00|3749.93|3748.43|3748.43|3746.93|3750.93|3749.43|3745.43|3743.93|21063
1647273600000|2022-03-14 16:00:00|3747.93|3746.43|3745.43|3743.93|3748.43|3746.93|3744.43|3742.93|8673
1647273900000|2022-03-14 16:05:00|3745.93|3744.43|3744.63|3743.13|3749.43|3747.93|3744.43|3742.93|5520
1647274200000|2022-03-14 16:10:00|3744.43|3742.93|3742.93|3741.43|3748.43|3746.93|3741.43|3739.93|9800
1647274500000|2022-03-14 16:15:00|3742.63|3741.13|3742.93|3741.43|3743.93|3742.43|3739.93|3738.43|10038
1647274800000|2022-03-14 16:20:00|3743.43|3741.93|3745.93|3744.43|3747.43|3745.93|3740.93|3739.43|26576
1647275100000|2022-03-14 16:25:00|3745.63|3744.13|3746.93|3745.43|3747.93|3746.43|3743.43|3741.93|34513
1647275400000|2022-03-14 16:30:00|3746.43|3744.93|3742.43|3740.93|3748.43|3746.93|3741.43|3739.93|37025
1647275700000|2022-03-14 16:35:00|3742.63|3741.13|3742.93|3741.43|3744.43|3742.93|3738.43|3736.93|17685
1647276000000|2022-03-14 16:40:00|3742.43|3740.93|3738.43|3736.93|3750.93|3749.43|3736.93|3735.43|13773
1647276300000|2022-03-14 16:45:00|3737.93|3736.43|3726.43|3724.93|3740.13|3738.63|3725.93|3724.43|12724
1647276600000|2022-03-14 16:50:00|3725.93|3724.43|3725.43|3723.93|3729.93|3728.43|3725.43|3723.93|3723
1647276900000|2022-03-14 16:55:00|3724.43|3722.93|3726.43|3724.93|3732.43|3730.93|3724.43|3722.93|10465
1647277200000|2022-03-14 17:00:00|3726.93|3725.43|3723.43|3721.93|3728.93|3727.43|3723.43|3721.93|2123
1647277500000|2022-03-14 17:05:00|3723.63|3722.13|3725.13|3723.63|3729.43|3727.93|3723.43|3721.93|5062
1647277800000|2022-03-14 17:10:00|3724.93|3723.43|3726.43|3724.93|3727.93|3726.43|3723.93|3722.43|2363
1647278100000|2022-03-14 17:15:00|3725.93|3724.43|3733.13|3731.63|3733.43|3731.93|3725.43|3723.93|6310
1647278400000|2022-03-14 17:20:00|3733.43|3731.93|3730.43|3728.93|3733.43|3731.93|3726.63|3725.13|2020
1647278700000|2022-03-14 17:25:00|3730.93|3729.43|3723.43|3721.93|3730.93|3729.43|3722.93|3721.43|3202
1647279000000|2022-03-14 17:30:00|3723.93|3722.43|3720.93|3719.43|3725.43|3723.93|3714.93|3713.43|4826
1647279300000|2022-03-14 17:35:00|3721.13|3719.63|3711.93|3710.43|3721.13|3719.63|3709.43|3707.93|4130
1647279600000|2022-03-14 17:40:00|3711.63|3710.13|3712.93|3711.43|3714.43|3712.93|3709.43|3707.93|1433
1647279900000|2022-03-14 17:45:00|3713.13|3711.63|3708.93|3707.43|3717.43|3715.93|3707.93|3706.43|2821
1647280200000|2022-03-14 17:50:00|3709.13|3707.63|3712.93|3711.43|3715.93|3714.43|3708.93|3707.43|1569
1647280500000|2022-03-14 17:55:00|3712.63|3711.13|3713.93|3712.43|3717.43|3715.93|3711.13|3709.63|1404
1647280800000|2022-03-14 18:00:00|3714.43|3712.93|3711.93|3710.43|3714.43|3712.93|3711.43|3709.93|2974
1647281100000|2022-03-14 18:05:00|3711.43|3709.93|3711.63|3710.13|3713.93|3712.43|3710.93|3709.43|1208
1647281400000|2022-03-14 18:10:00|3711.93|3710.43|3713.43|3711.93|3713.43|3711.93|3709.93|3708.43|706
1647281700000|2022-03-14 18:15:00|3713.13|3711.63|3710.63|3709.13|3713.63|3712.13|3709.93|3708.43|1096
1647282000000|2022-03-14 18:20:00|3710.93|3709.43|3709.43|3707.93|3712.13|3710.63|3707.93|3706.43|907
1647282300000|2022-03-14 18:25:00|3709.93|3708.43|3707.43|3705.93|3712.43|3710.93|3706.93|3705.43|868
1647282600000|2022-03-14 18:30:00|3707.13|3705.63|3712.43|3710.93|3712.63|3711.13|3706.63|3705.13|506
1647282900000|2022-03-14 18:35:00|3712.63|3711.13|3715.13|3713.63|3717.13|3715.63|3712.43|3710.93|2019
1647283200000|2022-03-14 18:40:00|3715.43|3713.93|3713.63|3712.13|3716.43|3714.93|3712.43|3710.93|832
1647283500000|2022-03-14 18:45:00|3713.93|3712.43|3711.43|3709.93|3714.13|3712.63|3709.93|3708.43|682
1647283800000|2022-03-14 18:50:00|3711.93|3710.43|3717.93|3716.43|3717.93|3716.43|3709.93|3708.43|1258
1647284100000|2022-03-14 18:55:00|3718.13|3716.63|3721.43|3719.93|3721.93|3720.43|3717.43|3715.93|1168
1647284400000|2022-03-14 19:00:00|3721.93|3720.43|3726.93|3725.43|3728.43|3726.93|3718.93|3717.43|1653
1647284700000|2022-03-14 19:05:00|3726.43|3724.93|3720.93|3719.43|3727.43|3725.93|3720.13|3718.63|1476
1647285000000|2022-03-14 19:10:00|3720.63|3719.13|3725.63|3724.13|3727.43|3725.93|3719.93|3718.43|1158
1647285300000|2022-03-14 19:15:00|3725.43|3723.93|3725.43|3723.93|3729.93|3728.43|3724.13|3722.63|1952
1647285600000|2022-03-14 19:20:00|3725.93|3724.43|3727.43|3725.93|3727.63|3726.13|3723.43|3721.93|720
1647285900000|2022-03-14 19:25:00|3727.13|3725.63|3723.43|3721.93|3727.93|3726.43|3722.43|3720.93|690
1647286200000|2022-03-14 19:30:00|3723.63|3722.13|3717.43|3715.93|3724.93|3723.43|3713.93|3712.43|2555
1647286500000|2022-03-14 19:35:00|3717.63|3716.13|3723.13|3721.63|3724.43|3722.93|3717.43|3715.93|3788
1647286800000|2022-03-14 19:40:00|3722.93|3721.43|3728.93|3727.43|3728.93|3727.43|3722.93|3721.43|1584
1647287100000|2022-03-14 19:45:00|3728.63|3727.13|3726.63|3725.13|3731.63|3730.13|3723.93|3722.43|1786
1647287400000|2022-03-14 19:50:00|3726.43|3724.93|3724.43|3722.93|3729.93|3728.43|3723.93|3722.43|3658
1647287700000|2022-03-14 19:55:00|3724.93|3723.43|3725.93|3724.43|3731.93|3730.43|3724.43|3722.93|6777
1647288000000|2022-03-14 20:00:00|3725.43|3723.93|3724.13|3722.63|3730.43|3728.93|3723.93|3722.43|1190
1647288300000|2022-03-14 20:05:00|3724.43|3722.93|3729.63|3728.13|3729.63|3728.13|3724.43|3722.93|148
1647288600000|2022-03-14 20:10:00|3729.93|3728.43|3726.93|3725.43|3729.93|3728.43|3726.93|3725.43|126
1647288900000|2022-03-14 20:15:00|3726.63|3725.13|3724.43|3722.93|3727.43|3725.93|3723.43|3721.93|776
1647289200000|2022-03-14 20:20:00|3723.93|3722.43|3722.93|3721.43|3724.93|3723.43|3722.93|3721.43|106
1647289500000|2022-03-14 20:25:00|3722.63|3721.13|3724.63|3723.13|3726.13|3724.63|3722.63|3721.13|173
1647289800000|2022-03-14 20:30:00|3724.43|3722.93|3726.43|3724.93|3726.93|3725.43|3723.93|3722.43|60
1647290100000|2022-03-14 20:35:00|3726.13|3724.63|3726.13|3724.63|3726.13|3724.63|3724.63|3723.13|138
1647290400000|2022-03-14 20:40:00|3726.43|3724.93|3729.43|3727.93|3729.43|3727.93|3726.43|3724.93|226
1647290700000|2022-03-14 20:45:00|3729.93|3728.43|3729.93|3728.43|3730.63|3729.13|3729.43|3727.93|267
1647291000000|2022-03-14 20:50:00|3730.63|3729.13|3730.93|3729.43|3730.93|3729.43|3729.43|3727.93|1304
1647291300000|2022-03-14 20:55:00|3730.43|3728.93|3734.63|3733.13|3737.13|3735.63|3730.43|3728.93|653
1647291600000|2022-03-14 21:00:00|3734.88|3731.88|3734.98|3731.98|3734.98|3731.98|3734.08|3731.08|330007
1647291900000|2022-03-14 21:05:00|3734.78|3731.78|3735.08|3732.08|3735.08|3732.08|3734.58|3731.58|0
1647292200000|2022-03-14 21:10:00|3734.58|3731.58|3734.48|3731.48|3734.58|3731.58|3734.48|3731.48|0
1647292500000|2022-03-14 21:15:00|3734.28|3731.28|3734.28|3731.28|3734.28|3731.28|3734.28|3731.28|0
1647292800000|2022-03-14 21:20:00|3733.58|3730.58|3732.78|3729.78|3733.68|3730.68|3731.38|3728.38|0
1647293100000|2022-03-14 21:25:00|3732.58|3729.58|3731.98|3728.98|3732.58|3729.58|3731.68|3728.68|0
1647293400000|2022-03-14 21:30:00|3732.28|3729.28|3732.38|3729.38|3732.78|3729.78|3732.18|3729.18|0
1647293700000|2022-03-14 21:35:00|3732.08|3729.08|3732.28|3729.28|3732.38|3729.38|3732.08|3729.08|0
1647294000000|2022-03-14 21:40:00|3732.08|3729.08|3732.88|3729.88|3733.58|3730.58|3732.08|3729.08|0
1647294300000|2022-03-14 21:45:00|3732.98|3729.98|3733.28|3730.28|3733.48|3730.48|3732.98|3729.98|0
1647294600000|2022-03-14 21:50:00|3733.18|3730.18|3736.98|3733.98|3737.28|3734.28|3733.08|3730.08|0
1647294900000|2022-03-14 21:55:00|3737.18|3734.18|3738.18|3735.18|3738.48|3735.48|3737.08|3734.08|0
1647295200000|2022-03-14 22:00:00|3735.68|3732.68|3736.48|3733.48|3738.18|3735.18|3734.58|3731.58|0
1647295500000|2022-03-14 22:05:00|3736.78|3733.78|3733.98|3730.98|3736.78|3733.78|3733.48|3730.48|0
1647295800000|2022-03-14 22:10:00|3734.08|3731.08|3735.58|3732.58|3737.18|3734.18|3734.08|3731.08|0
1647296100000|2022-03-14 22:15:00|3735.48|3732.48|3734.48|3731.48|3735.98|3732.98|3734.08|3731.08|0
1647296400000|2022-03-14 22:20:00|3734.58|3731.58|3734.78|3731.78|3735.18|3732.18|3734.08|3731.08|0
1647296700000|2022-03-14 22:25:00|3734.58|3731.58|3731.48|3728.48|3735.18|3732.18|3730.08|3727.08|0
1647297000000|2022-03-14 22:30:00|3731.58|3728.58|3738.28|3735.28|3740.88|3737.88|3730.08|3727.08|0
1647297300000|2022-03-14 22:35:00|3738.18|3735.18|3744.58|3741.58|3745.58|3742.58|3738.18|3735.18|0
1647297600000|2022-03-14 22:40:00|3744.68|3741.68|3742.48|3739.48|3745.18|3742.18|3741.48|3738.48|0
1647297900000|2022-03-14 22:45:00|3742.88|3739.88|3743.48|3740.48|3746.18|3743.18|3742.18|3739.18|0
1647298200000|2022-03-14 22:50:00|3743.18|3740.18|3742.18|3739.18|3744.18|3741.18|3741.88|3738.88|0
1647298500000|2022-03-14 22:55:00|3741.98|3738.98|3741.88|3738.88|3743.48|3740.48|3741.38|3738.38|0
1647298800000|2022-03-14 23:00:00|3741.48|3738.48|3738.18|3735.18|3743.18|3740.18|3737.48|3734.48|0
1647299100000|2022-03-14 23:05:00|3737.78|3734.78|3739.18|3736.18|3740.48|3737.48|3737.48|3734.48|0
1647299400000|2022-03-14 23:10:00|3738.78|3735.78|3739.18|3736.18|3739.18|3736.18|3735.48|3732.48|0
1647299700000|2022-03-14 23:15:00|3739.48|3736.48|3741.18|3738.18|3741.88|3738.88|3738.48|3735.48|0
1647300000000|2022-03-14 23:20:00|3741.88|3738.88|3739.48|3736.48|3741.98|3738.98|3739.48|3736.48|0
1647300300000|2022-03-14 23:25:00|3739.18|3736.18|3740.88|3737.88|3741.88|3738.88|3739.18|3736.18|0
1647300600000|2022-03-14 23:30:00|3740.68|3737.68|3739.68|3736.68|3742.48|3739.48|3739.18|3736.18|0
1647300900000|2022-03-14 23:35:00|3739.88|3736.88|3742.68|3739.68|3743.18|3740.18|3739.88|3736.88|0
1647301200000|2022-03-14 23:40:00|3742.48|3739.48|3741.48|3738.48|3743.38|3740.38|3740.18|3737.18|0
1647301500000|2022-03-14 23:45:00|3741.88|3738.88|3738.18|3735.18|3742.18|3739.18|3737.18|3734.18|0
1647301800000|2022-03-14 23:50:00|3738.28|3735.28|3737.78|3734.78|3738.78|3735.78|3736.78|3733.78|0
1647302100000|2022-03-14 23:55:00|3737.98|3734.98|3737.48|3734.48|3738.98|3735.98|3736.78|3733.78|0
1647302400000|2022-03-15 00:00:00|3737.28|3734.28|3735.28|3732.28|3739.48|3736.48|3734.48|3731.48|0
1647302700000|2022-03-15 00:05:00|3735.48|3732.48|3738.48|3735.48|3739.48|3736.48|3735.48|3732.48|0
1647303000000|2022-03-15 00:10:00|3738.28|3735.28|3731.48|3728.48|3739.18|3736.18|3730.08|3727.08|0
1647303300000|2022-03-15 00:15:00|3731.08|3728.08|3727.88|3725.88|3731.48|3728.88|3725.88|3723.88|186
1647303600000|2022-03-15 00:20:00|3728.18|3726.18|3727.88|3725.88|3730.38|3728.38|3726.88|3724.88|215
1647303900000|2022-03-15 00:25:00|3728.38|3726.38|3731.88|3729.88|3731.88|3729.88|3726.38|3724.38|171
1647304200000|2022-03-15 00:30:00|3732.18|3730.18|3740.88|3738.88|3741.18|3739.18|3732.18|3730.18|286
1647304500000|2022-03-15 00:35:00|3740.68|3738.68|3740.88|3738.88|3747.88|3745.88|3739.88|3737.88|352
1647304800000|2022-03-15 00:40:00|3740.18|3738.18|3739.18|3737.18|3741.38|3739.38|3736.38|3734.38|146
1647305100000|2022-03-15 00:45:00|3738.88|3736.88|3738.68|3736.68|3743.38|3741.38|3738.38|3736.38|67
1647305400000|2022-03-15 00:50:00|3738.38|3736.38|3736.38|3734.38|3739.38|3737.38|3735.68|3733.68|68
1647305700000|2022-03-15 00:55:00|3738.88|3736.88|3734.18|3732.18|3739.18|3737.18|3732.88|3730.88|573
1647306000000|2022-03-15 01:00:00|3734.38|3732.38|3738.88|3736.88|3739.88|3737.88|3734.38|3732.38|170
1647306300000|2022-03-15 01:05:00|3738.68|3736.68|3733.38|3731.38|3738.68|3736.68|3733.38|3731.38|76
1647306600000|2022-03-15 01:10:00|3733.68|3731.68|3733.38|3731.38|3736.18|3734.18|3732.68|3730.68|176
1647306900000|2022-03-15 01:15:00|3733.18|3731.18|3725.38|3723.38|3733.68|3731.68|3725.38|3723.38|313
1647307200000|2022-03-15 01:20:00|3728.18|3726.18|3733.68|3731.68|3733.68|3731.68|3725.38|3723.38|223
1647307500000|2022-03-15 01:25:00|3733.88|3731.88|3728.18|3726.18|3736.18|3734.18|3726.18|3724.18|340
1647307800000|2022-03-15 01:30:00|3727.68|3725.68|3717.18|3715.18|3728.68|3726.68|3717.18|3715.18|329
1647308100000|2022-03-15 01:35:00|3718.18|3716.18|3716.18|3714.18|3722.88|3720.88|3714.18|3712.18|537
1647308400000|2022-03-15 01:40:00|3716.38|3714.38|3718.88|3716.88|3721.88|3719.88|3716.18|3714.18|268
1647308700000|2022-03-15 01:45:00|3719.38|3717.38|3720.88|3718.88|3721.38|3719.38|3716.38|3714.38|221
1647309000000|2022-03-15 01:50:00|3721.18|3719.18|3712.18|3710.18|3724.88|3722.88|3711.18|3709.18|306
1647309300000|2022-03-15 01:55:00|3712.38|3710.38|3713.18|3711.18|3715.38|3713.38|3707.68|3705.68|367
1647309600000|2022-03-15 02:00:00|3712.88|3710.88|3719.18|3717.18|3719.88|3717.88|3710.68|3708.68|427
1647309900000|2022-03-15 02:05:00|3719.38|3717.38|3724.18|3722.18|3727.88|3725.88|3719.38|3717.38|517
1647310200000|2022-03-15 02:10:00|3724.38|3722.38|3725.68|3723.68|3727.88|3725.88|3722.38|3720.38|307
1647310500000|2022-03-15 02:15:00|3724.68|3722.68|3723.68|3721.68|3729.38|3727.38|3722.88|3720.88|163
1647310800000|2022-03-15 02:20:00|3723.88|3721.88|3724.38|3722.38|3724.68|3722.68|3719.18|3717.18|112
1647311100000|2022-03-15 02:25:00|3724.18|3722.18|3729.38|3727.38|3729.38|3727.38|3721.88|3719.88|56
1647311400000|2022-03-15 02:30:00|3729.68|3727.68|3733.38|3731.38|3733.88|3731.88|3726.68|3724.68|336
1647311700000|2022-03-15 02:35:00|3734.18|3732.18|3737.88|3735.88|3740.18|3738.18|3733.88|3731.88|257
1647312000000|2022-03-15 02:40:00|3738.18|3736.18|3734.88|3732.88|3740.18|3738.18|3734.68|3732.68|381
1647312300000|2022-03-15 02:45:00|3735.18|3733.18|3738.38|3736.38|3742.18|3740.18|3734.88|3732.88|329
1647312600000|2022-03-15 02:50:00|3738.68|3736.68|3736.68|3734.68|3741.18|3739.18|3734.88|3732.88|174
1647312900000|2022-03-15 02:55:00|3736.88|3734.88|3737.88|3735.88|3738.68|3736.68|3733.38|3731.38|193
1647313200000|2022-03-15 03:00:00|3736.38|3734.38|3735.88|3733.88|3739.38|3737.38|3733.88|3731.88|128
1647313500000|2022-03-15 03:05:00|3736.38|3734.38|3731.88|3729.88|3739.68|3737.68|3731.68|3729.68|465
1647313800000|2022-03-15 03:10:00|3732.38|3730.38|3732.38|3730.38|3736.18|3734.18|3731.68|3729.68|208
1647314100000|2022-03-15 03:15:00|3732.18|3730.18|3731.18|3729.18|3733.18|3731.18|3731.18|3729.18|258
1647314400000|2022-03-15 03:20:00|3731.38|3729.38|3733.38|3731.38|3733.38|3731.38|3730.38|3728.38|104
1647314700000|2022-03-15 03:25:00|3733.18|3731.18|3729.88|3727.88|3733.18|3731.18|3728.18|3726.18|442
1647315000000|2022-03-15 03:30:00|3730.18|3728.18|3730.88|3728.88|3731.68|3729.68|3729.38|3727.38|87
1647315300000|2022-03-15 03:35:00|3732.18|3730.18|3730.68|3728.68|3734.68|3732.68|3730.38|3728.38|231
1647315600000|2022-03-15 03:40:00|3730.38|3728.38|3729.88|3727.88|3732.88|3730.88|3727.88|3725.88|74
1647315900000|2022-03-15 03:45:00|3729.68|3727.68|3725.68|3723.68|3730.38|3728.38|3724.18|3722.18|7320
1647316200000|2022-03-15 03:50:00|3725.88|3723.88|3727.88|3725.88|3728.18|3726.18|3725.18|3723.18|94
1647316500000|2022-03-15 03:55:00|3727.68|3725.68|3726.88|3724.88|3728.18|3726.18|3725.38|3723.38|128
1647316800000|2022-03-15 04:00:00|3727.18|3725.18|3728.38|3726.38|3728.88|3726.88|3726.68|3724.68|697
1647317100000|2022-03-15 04:05:00|3728.68|3726.68|3725.38|3723.38|3729.18|3727.18|3724.88|3722.88|312
1647317400000|2022-03-15 04:10:00|3725.68|3723.68|3725.38|3723.38|3725.68|3723.68|3724.38|3722.38|182
1647317700000|2022-03-15 04:15:00|3724.88|3722.88|3725.68|3723.68|3725.68|3723.68|3724.38|3722.38|385
1647318000000|2022-03-15 04:20:00|3724.88|3722.88|3724.88|3722.88|3725.68|3723.68|3723.88|3721.88|83
1647318300000|2022-03-15 04:25:00|3725.68|3723.68|3721.88|3719.88|3725.88|3723.88|3721.88|3719.88|276
1647318600000|2022-03-15 04:30:00|3721.68|3719.68|3722.68|3720.68|3723.88|3721.88|3721.68|3719.68|148
1647318900000|2022-03-15 04:35:00|3722.88|3720.88|3722.88|3720.88|3723.68|3721.68|3721.68|3719.68|174
1647319200000|2022-03-15 04:40:00|3723.18|3721.18|3723.38|3721.38|3723.88|3721.88|3722.38|3720.38|169
1647319500000|2022-03-15 04:45:00|3723.68|3721.68|3724.38|3722.38|3724.88|3722.88|3723.68|3721.68|168
1647319800000|2022-03-15 04:50:00|3724.68|3722.68|3726.88|3724.88|3727.18|3725.18|3724.18|3722.18|261
1647320100000|2022-03-15 04:55:00|3727.18|3725.18|3726.18|3724.18|3727.18|3725.18|3725.68|3723.68|31
1647320400000|2022-03-15 05:00:00|3726.88|3724.88|3720.68|3718.68|3726.88|3724.88|3720.18|3718.18|292
1647320700000|2022-03-15 05:05:00|3721.68|3719.68|3720.88|3718.88|3724.38|3722.38|3719.68|3717.68|209
1647321000000|2022-03-15 05:10:00|3721.18|3719.18|3719.88|3717.88|3721.38|3719.38|3716.88|3714.88|198
1647321300000|2022-03-15 05:15:00|3719.68|3717.68|3719.68|3717.68|3723.88|3721.88|3718.88|3716.88|508
1647321600000|2022-03-15 05:20:00|3719.88|3717.88|3720.18|3718.18|3720.68|3718.68|3717.88|3715.88|263
1647321900000|2022-03-15 05:25:00|3719.68|3717.68|3719.88|3717.88|3720.18|3718.18|3717.38|3715.38|131
1647322200000|2022-03-15 05:30:00|3719.68|3717.68|3721.88|3719.88|3722.18|3720.18|3716.68|3714.68|324
1647322500000|2022-03-15 05:35:00|3721.68|3719.68|3716.38|3714.38|3722.88|3720.88|3715.38|3713.38|232
1647322800000|2022-03-15 05:40:00|3716.18|3714.18|3715.88|3713.88|3718.38|3716.38|3713.88|3711.88|292
1647323100000|2022-03-15 05:45:00|3714.88|3712.88|3715.68|3713.68|3715.68|3713.68|3712.38|3710.38|186
1647323400000|2022-03-15 05:50:00|3714.88|3712.88|3711.88|3709.88|3715.38|3713.38|3710.18|3708.18|177
1647323700000|2022-03-15 05:55:00|3711.68|3709.68|3713.88|3711.88|3713.88|3711.88|3709.88|3707.88|587
1647324000000|2022-03-15 06:00:00|3713.68|3711.68|3709.68|3707.68|3713.88|3711.88|3708.18|3706.18|79
1647324300000|2022-03-15 06:05:00|3710.38|3708.38|3712.68|3710.68|3713.68|3711.68|3707.68|3705.68|495
1647324600000|2022-03-15 06:10:00|3712.38|3710.38|3717.68|3715.68|3718.88|3716.88|3711.18|3709.18|375
1647324900000|2022-03-15 06:15:00|3717.38|3715.38|3713.68|3711.68|3718.88|3716.88|3713.38|3711.38|357
1647325200000|2022-03-15 06:20:00|3713.88|3711.88|3716.68|3714.68|3718.18|3716.18|3713.38|3711.38|68
1647325500000|2022-03-15 06:25:00|3716.88|3714.88|3714.38|3712.38|3717.38|3715.38|3712.88|3710.88|250
1647325800000|2022-03-15 06:30:00|3714.18|3712.18|3713.38|3711.38|3715.38|3713.38|3710.38|3708.38|780
1647326100000|2022-03-15 06:35:00|3713.68|3711.68|3714.88|3712.88|3716.38|3714.38|3711.68|3709.68|751
1647326400000|2022-03-15 06:40:00|3715.18|3713.18|3711.88|3709.88|3715.68|3713.68|3711.68|3709.68|417
1647326700000|2022-03-15 06:45:00|3712.38|3710.38|3706.88|3704.88|3712.88|3710.88|3705.38|3703.38|1571
1647327000000|2022-03-15 06:50:00|3707.18|3705.18|3706.68|3704.68|3707.68|3705.68|3702.88|3700.88|734
1647327300000|2022-03-15 06:55:00|3706.88|3704.88|3710.88|3708.88|3712.18|3710.18|3706.68|3704.68|1199
1647327600000|2022-03-15 07:00:00|3710.63|3709.13|3696.63|3695.13|3714.63|3713.13|3695.63|3694.13|15629
1647327900000|2022-03-15 07:05:00|3696.93|3695.43|3697.43|3695.93|3704.63|3703.13|3694.13|3692.63|2639
1647328200000|2022-03-15 07:10:00|3697.13|3695.63|3678.43|3676.93|3698.63|3697.13|3674.93|3673.43|6650
1647328500000|2022-03-15 07:15:00|3677.43|3675.93|3684.93|3683.43|3685.93|3684.43|3675.63|3674.13|4563
1647328800000|2022-03-15 07:20:00|3685.43|3683.93|3690.63|3689.13|3695.13|3693.63|3684.13|3682.63|2869
1647329100000|2022-03-15 07:25:00|3690.43|3688.93|3677.13|3675.63|3690.43|3688.93|3676.93|3675.43|2646
1647329400000|2022-03-15 07:30:00|3677.43|3675.93|3676.93|3675.43|3683.93|3682.43|3672.93|3671.43|3183
1647329700000|2022-03-15 07:35:00|3676.43|3674.93|3684.93|3683.43|3686.93|3685.43|3674.43|3672.93|15887
1647330000000|2022-03-15 07:40:00|3684.43|3682.93|3687.43|3685.93|3690.43|3688.93|3680.43|3678.93|3804
1647330300000|2022-03-15 07:45:00|3687.63|3686.13|3685.43|3683.93|3692.43|3690.93|3680.13|3678.63|3253
1647330600000|2022-03-15 07:50:00|3685.63|3684.13|3692.43|3690.93|3694.93|3693.43|3684.93|3683.43|12803
1647330900000|2022-03-15 07:55:00|3691.93|3690.43|3696.93|3695.43|3698.93|3697.43|3688.93|3687.43|6101
1647331200000|2022-03-15 08:00:00|3697.43|3695.93|3688.93|3687.43|3701.93|3700.43|3684.43|3682.93|20406
1647331500000|2022-03-15 08:05:00|3690.43|3688.93|3699.43|3697.93|3709.93|3708.43|3687.93|3686.43|21151
1647331800000|2022-03-15 08:10:00|3698.93|3697.43|3690.43|3688.93|3700.93|3699.43|3685.93|3684.43|16392
1647332100000|2022-03-15 08:15:00|3690.63|3689.13|3677.93|3676.43|3691.43|3689.93|3676.93|3675.43|20603
1647332400000|2022-03-15 08:20:00|3678.43|3676.93|3673.93|3672.43|3685.43|3683.93|3670.93|3669.43|11971
1647332700000|2022-03-15 08:25:00|3674.43|3672.93|3670.93|3669.43|3679.43|3677.93|3668.93|3667.43|60703
1647333000000|2022-03-15 08:30:00|3671.43|3669.93|3672.43|3670.93|3672.43|3670.93|3666.43|3664.93|26939
1647333300000|2022-03-15 08:35:00|3671.93|3670.43|3665.93|3664.43|3675.43|3673.93|3664.43|3662.93|23920
1647333600000|2022-03-15 08:40:00|3666.3|3664.8|3663.3|3661.8|3668.8|3667.3|3662.8|3661.3|21271
1647333900000|2022-03-15 08:45:00|3662.8|3661.3|3656.8|3655.3|3664.8|3663.3|3655.3|3653.8|37484
1647334200000|2022-03-15 08:50:00|3657|3655.5|3655.3|3653.8|3658.8|3657.3|3652.8|3651.3|20632
1647334500000|2022-03-15 08:55:00|3655.8|3654.3|3651.8|3650.3|3656.3|3654.8|3650.3|3648.8|13298
1647334800000|2022-03-15 09:00:00|3651.3|3649.8|3652.3|3650.8|3654.5|3653|3649|3647.5|32514
1647335100000|2022-03-15 09:05:00|3651.5|3650|3643.8|3642.3|3651.8|3650.3|3641.8|3640.3|35838
1647335400000|2022-03-15 09:10:00|3644.3|3642.8|3657.3|3655.8|3657.3|3655.8|3643.8|3642.3|24139
1647335700000|2022-03-15 09:15:00|3657|3655.5|3650.8|3649.3|3658.3|3656.8|3649.5|3648|12837
1647336000000|2022-03-15 09:20:00|3651.3|3649.8|3654.8|3653.3|3655.3|3653.8|3645.8|3644.3|24828
1647336300000|2022-03-15 09:25:00|3655|3653.5|3657.3|3655.8|3662.8|3661.3|3655|3653.5|14943
1647336600000|2022-03-15 09:30:00|3656.3|3654.8|3659.3|3657.8|3661.3|3659.8|3655.3|3653.8|45022
1647336900000|2022-03-15 09:35:00|3659.5|3658|3660.5|3659|3661.3|3659.8|3652.8|3651.3|19748
1647337200000|2022-03-15 09:40:00|3660.3|3658.8|3672.8|3671.3|3673.3|3671.8|3658.3|3656.8|29533
1647337500000|2022-03-15 09:45:00|3671.8|3670.3|3674.3|3672.8|3679.8|3678.3|3670.3|3668.8|18524
1647337800000|2022-03-15 09:50:00|3674.8|3673.3|3666.5|3665|3675.3|3673.8|3666.3|3664.8|7085
1647338100000|2022-03-15 09:55:00|3666.3|3664.8|3663.5|3662|3669|3667.5|3659.8|3658.3|16211
1647338400000|2022-03-15 10:00:00|3663.8|3662.3|3660.3|3658.8|3665.3|3663.8|3657.3|3655.8|12985
1647338700000|2022-03-15 10:05:00|3659.8|3658.3|3665.3|3663.8|3666.8|3665.3|3658.3|3656.8|11507
1647339000000|2022-03-15 10:10:00|3665.8|3664.3|3672.3|3670.8|3673.3|3671.8|3663.8|3662.3|21762
1647339300000|2022-03-15 10:15:00|3672|3670.5|3671.8|3670.3|3674.8|3673.3|3669.3|3667.8|6885
1647339600000|2022-03-15 10:20:00|3671.5|3670|3675.8|3674.3|3677.3|3675.8|3669.3|3667.8|31279
1647339900000|2022-03-15 10:25:00|3675.3|3673.8|3673.8|3672.3|3678.3|3676.8|3673.3|3671.8|31658
1647340200000|2022-03-15 10:30:00|3674.8|3673.3|3676.3|3674.8|3677.3|3675.8|3674.3|3672.8|18522
1647340500000|2022-03-15 10:35:00|3675.8|3674.3|3674.3|3672.8|3677.8|3676.3|3674.3|3672.8|19005
1647340800000|2022-03-15 10:40:00|3673.8|3672.3|3671.8|3670.3|3674.3|3672.8|3670.3|3668.8|23066
1647341100000|2022-03-15 10:45:00|3671.3|3669.8|3677.8|3676.3|3678.8|3677.3|3670.3|3668.8|38878
1647341400000|2022-03-15 10:50:00|3677.3|3675.8|3690.8|3689.3|3691.8|3690.3|3677.3|3675.8|15012
1647341700000|2022-03-15 10:55:00|3691.3|3689.8|3689.3|3687.8|3703.8|3702.3|3688.3|3686.8|31470
1647342000000|2022-03-15 11:00:00|3689.5|3688|3696.3|3694.8|3697|3695.5|3689.3|3687.8|19566
1647342300000|2022-03-15 11:05:00|3696.8|3695.3|3703.8|3702.3|3705.3|3703.8|3696.3|3694.8|26035
1647342600000|2022-03-15 11:10:00|3704.3|3702.8|3710.8|3709.3|3711.3|3709.8|3703.8|3702.3|34670
1647342900000|2022-03-15 11:15:00|3710.3|3708.8|3703.3|3701.8|3712.8|3711.3|3702.3|3700.8|8172
1647343200000|2022-03-15 11:20:00|3703|3701.5|3705.8|3704.3|3706.3|3704.8|3699.8|3698.3|72891
1647343500000|2022-03-15 11:25:00|3705.5|3704|3698.8|3697.3|3708.8|3707.3|3696.8|3695.3|18089
1647343800000|2022-03-15 11:30:00|3698.5|3697|3704.8|3703.3|3705.3|3703.8|3697.8|3696.3|11890
1647344100000|2022-03-15 11:35:00|3704.3|3702.8|3705.8|3704.3|3706.3|3704.8|3701.3|3699.8|12819
1647344400000|2022-03-15 11:40:00|3705.5|3704|3698.8|3697.3|3705.5|3704|3698.3|3696.8|20255
1647344700000|2022-03-15 11:45:00|3698.5|3697|3694.5|3693|3699.3|3697.8|3694.3|3692.8|19910
1647345000000|2022-03-15 11:50:00|3694.8|3693.3|3698.3|3696.8|3699.3|3697.8|3694.3|3692.8|21524
1647345300000|2022-03-15 11:55:00|3697.8|3696.3|3697.8|3696.3|3701.8|3700.3|3697.8|3696.3|13964
1647345600000|2022-03-15 12:00:00|3697.5|3696|3700|3698.5|3703.3|3701.8|3694.3|3692.8|23515
1647345900000|2022-03-15 12:05:00|3699.8|3698.3|3701.3|3699.8|3704.8|3703.3|3698.8|3697.3|17867
1647346200000|2022-03-15 12:10:00|3701.8|3700.3|3709.8|3708.3|3709.8|3708.3|3700.5|3699|14145
1647346500000|2022-03-15 12:15:00|3709.3|3707.8|3714.8|3713.3|3714.8|3713.3|3708.3|3706.8|24582
1647346800000|2022-03-15 12:20:00|3715.3|3713.8|3717.3|3715.8|3722.8|3721.3|3714.8|3713.3|39097
1647347100000|2022-03-15 12:25:00|3716.8|3715.3|3714|3712.5|3716.8|3715.3|3712.8|3711.3|16674
1647347400000|2022-03-15 12:30:00|3715.5|3714|3727.3|3725.8|3730.3|3728.8|3714.3|3712.8|24658
1647347700000|2022-03-15 12:35:00|3727.8|3726.3|3726.8|3725.3|3729.3|3727.8|3724.8|3723.3|26895
1647348000000|2022-03-15 12:40:00|3725.93|3724.43|3719.43|3717.93|3726.43|3724.93|3718.43|3716.93|22324
1647348300000|2022-03-15 12:45:00|3719.93|3718.43|3717.43|3715.93|3723.43|3721.93|3716.93|3715.43|15825
1647348600000|2022-03-15 12:50:00|3717.93|3716.43|3718.93|3717.43|3719.43|3717.93|3715.43|3713.93|13433
1647348900000|2022-03-15 12:55:00|3719.13|3717.63|3719.43|3717.93|3721.43|3719.93|3715.43|3713.93|4941
1647349200000|2022-03-15 13:00:00|3719.63|3718.13|3726.43|3724.93|3726.93|3725.43|3719.43|3717.93|4187
1647349500000|2022-03-15 13:05:00|3725.93|3724.43|3723.93|3722.43|3726.93|3725.43|3723.43|3721.93|18524
1647349800000|2022-03-15 13:10:00|3724.43|3722.93|3729.93|3728.43|3733.93|3732.43|3724.43|3722.93|58941
1647350100000|2022-03-15 13:15:00|3730.43|3728.93|3730.93|3729.43|3733.93|3732.43|3729.43|3727.93|49296
1647350400000|2022-03-15 13:20:00|3730.63|3729.13|3728.43|3726.93|3732.43|3730.93|3728.13|3726.63|20891
1647350700000|2022-03-15 13:25:00|3728.93|3727.43|3730.93|3729.43|3731.43|3729.93|3724.43|3722.93|43617
1647351000000|2022-03-15 13:30:00|3730.43|3728.93|3733.43|3731.93|3735.13|3733.63|3726.93|3725.43|8901
1647351300000|2022-03-15 13:35:00|3733.93|3732.43|3722.43|3720.93|3737.63|3736.13|3720.93|3719.43|16188
1647351600000|2022-03-15 13:40:00|3722.93|3721.43|3707.93|3706.43|3725.43|3723.93|3706.93|3705.43|17475
1647351900000|2022-03-15 13:45:00|3708.43|3706.93|3713.43|3711.93|3713.93|3712.43|3703.93|3702.43|26209
1647352200000|2022-03-15 13:50:00|3713.63|3712.13|3713.93|3712.43|3718.43|3716.93|3709.43|3707.93|11349
1647352500000|2022-03-15 13:55:00|3714.43|3712.93|3722.93|3721.43|3725.13|3723.63|3713.93|3712.43|8861
1647352800000|2022-03-15 14:00:00|3723.43|3721.93|3720.93|3719.43|3725.93|3724.43|3714.93|3713.43|16641
1647353100000|2022-03-15 14:05:00|3720.63|3719.13|3712.43|3710.93|3723.43|3721.93|3710.43|3708.93|19447
1647353400000|2022-03-15 14:10:00|3712.93|3711.43|3706.43|3704.93|3714.43|3712.93|3702.43|3700.93|10933
1647353700000|2022-03-15 14:15:00|3706.93|3705.43|3706.63|3705.13|3710.43|3708.93|3703.93|3702.43|11879
1647354000000|2022-03-15 14:20:00|3706.93|3705.43|3713.93|3712.43|3714.93|3713.43|3705.43|3703.93|16461
1647354300000|2022-03-15 14:25:00|3713.43|3711.93|3717.43|3715.93|3719.43|3717.93|3709.93|3708.43|16306
1647354600000|2022-03-15 14:30:00|3717.93|3716.43|3726.63|3725.13|3727.43|3725.93|3716.93|3715.43|16379
1647354900000|2022-03-15 14:35:00|3726.93|3725.43|3730.13|3728.63|3731.63|3730.13|3725.43|3723.93|12451
1647355200000|2022-03-15 14:40:00|3730.43|3728.93|3733.93|3732.43|3734.93|3733.43|3727.93|3726.43|29086
1647355500000|2022-03-15 14:45:00|3734.43|3732.93|3741.13|3739.63|3743.43|3741.93|3733.93|3732.43|24511
1647355800000|2022-03-15 14:50:00|3741.43|3739.93|3735.43|3733.93|3741.93|3740.43|3728.93|3727.43|16968
1647356100000|2022-03-15 14:55:00|3735.13|3733.63|3736.93|3735.43|3737.43|3735.93|3730.93|3729.43|28626
1647356400000|2022-03-15 15:00:00|3737.43|3735.93|3738.43|3736.93|3739.93|3738.43|3734.93|3733.43|28890
1647356700000|2022-03-15 15:05:00|3738.93|3737.43|3738.93|3737.43|3739.93|3738.43|3736.43|3734.93|7232
1647357000000|2022-03-15 15:10:00|3739.02|3737.52|3738.52|3737.02|3744.02|3742.52|3734.02|3732.52|19517
1647357300000|2022-03-15 15:15:00|3738.02|3736.52|3735.02|3733.52|3738.02|3736.52|3731.02|3729.52|18780
1647357600000|2022-03-15 15:20:00|3735.52|3734.02|3734.52|3733.02|3737.02|3735.52|3727.02|3725.52|10590
1647357900000|2022-03-15 15:25:00|3734.02|3732.52|3739.52|3738.02|3741.52|3740.02|3732.22|3730.72|19998
1647358200000|2022-03-15 15:30:00|3739.02|3737.52|3749.02|3747.52|3749.02|3747.52|3737.52|3736.02|14313
1647358500000|2022-03-15 15:35:00|3749.22|3747.72|3750.52|3749.02|3756.02|3754.52|3749.22|3747.72|38087
1647358800000|2022-03-15 15:40:00|3751.02|3749.52|3749.02|3747.52|3752.02|3750.52|3746.02|3744.52|11189
1647359100000|2022-03-15 15:45:00|3749.52|3748.02|3751.02|3749.52|3751.52|3750.02|3746.52|3745.02|22473
1647359400000|2022-03-15 15:50:00|3751.52|3750.02|3730.02|3728.52|3754.02|3752.52|3729.22|3727.72|33146
1647359700000|2022-03-15 15:55:00|3731.22|3729.72|3719.22|3717.72|3731.52|3730.02|3705.22|3703.72|36566
1647360000000|2022-03-15 16:00:00|3719.02|3717.52|3710.22|3708.72|3723.02|3721.52|3709.02|3707.52|19355
1647360300000|2022-03-15 16:05:00|3710.02|3708.52|3723.02|3721.52|3726.52|3725.02|3709.52|3708.02|14170
1647360600000|2022-03-15 16:10:00|3722.52|3721.02|3727.52|3726.02|3728.02|3726.52|3720.02|3718.52|7477
1647360900000|2022-03-15 16:15:00|3727.22|3725.72|3723.52|3722.02|3728.52|3727.02|3722.52|3721.02|15460
1647361200000|2022-03-15 16:20:00|3723.02|3721.52|3734.02|3732.52|3735.02|3733.52|3722.52|3721.02|14463
1647361500000|2022-03-15 16:25:00|3734.52|3733.02|3742.02|3740.52|3742.52|3741.02|3732.52|3731.02|33991
1647361800000|2022-03-15 16:30:00|3741.52|3740.02|3737.52|3736.02|3749.02|3747.52|3737.22|3735.72|47937
1647362100000|2022-03-15 16:35:00|3738.02|3736.52|3749.52|3748.02|3750.02|3748.52|3737.52|3736.02|46907
1647362400000|2022-03-15 16:40:00|3750.02|3748.52|3742.52|3741.02|3751.22|3749.72|3741.52|3740.02|5019
1647362700000|2022-03-15 16:45:00|3743.02|3741.52|3735.52|3734.02|3744.52|3743.02|3735.52|3734.02|4232
1647363000000|2022-03-15 16:50:00|3735.22|3733.72|3730.52|3729.02|3737.02|3735.52|3726.02|3724.52|19156
1647363300000|2022-03-15 16:55:00|3730.02|3728.52|3739.02|3737.52|3739.72|3738.22|3729.52|3728.02|4592
1647363600000|2022-03-15 17:00:00|3738.52|3737.02|3741.02|3739.52|3742.52|3741.02|3738.52|3737.02|3686
1647363900000|2022-03-15 17:05:00|3740.52|3739.02|3737.52|3736.02|3741.02|3739.52|3737.02|3735.52|1816
1647364200000|2022-03-15 17:10:00|3737.02|3735.52|3731.22|3729.72|3739.52|3738.02|3731.02|3729.52|5642
1647364500000|2022-03-15 17:15:00|3731.02|3729.52|3725.52|3724.02|3732.52|3731.02|3725.52|3724.02|3445
1647364800000|2022-03-15 17:20:00|3726.02|3724.52|3728.02|3726.52|3730.52|3729.02|3724.52|3723.02|2132
1647365100000|2022-03-15 17:25:00|3728.22|3726.72|3722.02|3720.52|3730.02|3728.52|3722.02|3720.52|1824
1647365400000|2022-03-15 17:30:00|3722.22|3720.72|3727.02|3725.52|3727.52|3726.02|3720.52|3719.02|1965
1647365700000|2022-03-15 17:35:00|3727.52|3726.02|3730.52|3729.02|3732.72|3731.22|3727.52|3726.02|2477
1647366000000|2022-03-15 17:40:00|3731.02|3729.52|3732.22|3730.72|3733.22|3731.72|3728.02|3726.52|5290
1647366300000|2022-03-15 17:45:00|3732.52|3731.02|3730.52|3729.02|3734.52|3733.02|3729.52|3728.02|2560
1647366600000|2022-03-15 17:50:00|3730.72|3729.22|3731.02|3729.52|3733.02|3731.52|3730.02|3728.52|791
1647366900000|2022-03-15 17:55:00|3730.52|3729.02|3736.02|3734.52|3738.02|3736.52|3730.52|3729.02|2131
1647367200000|2022-03-15 18:00:00|3735.52|3734.02|3729.52|3728.02|3738.22|3736.72|3728.72|3727.22|970
1647367500000|2022-03-15 18:05:00|3729.22|3727.72|3730.72|3729.22|3731.52|3730.02|3725.52|3724.02|2449
1647367800000|2022-03-15 18:10:00|3731.02|3729.52|3726.52|3725.02|3731.02|3729.52|3724.52|3723.02|1101
1647368100000|2022-03-15 18:15:00|3726.22|3724.72|3720.52|3719.02|3726.72|3725.22|3719.02|3717.52|1149
1647368400000|2022-03-15 18:20:00|3720.22|3718.72|3720.22|3718.72|3721.22|3719.72|3715.02|3713.52|2706
1647368700000|2022-03-15 18:25:00|3720.02|3718.52|3718.02|3716.52|3723.22|3721.72|3718.02|3716.52|1679
1647369000000|2022-03-15 18:30:00|3718.22|3716.72|3724.02|3722.52|3726.02|3724.52|3716.02|3714.52|1923
1647369300000|2022-03-15 18:35:00|3723.72|3722.22|3724.72|3723.22|3726.02|3724.52|3722.22|3720.72|583
1647369600000|2022-03-15 18:40:00|3725.02|3723.52|3728.52|3727.02|3730.02|3728.52|3724.22|3722.72|989
1647369900000|2022-03-15 18:45:00|3729.02|3727.52|3742.02|3740.52|3742.52|3741.02|3729.02|3727.52|2759
1647370200000|2022-03-15 18:50:00|3741.72|3740.22|3738.52|3737.02|3745.52|3744.02|3737.02|3735.52|1820
1647370500000|2022-03-15 18:55:00|3738.72|3737.22|3748.22|3746.72|3750.22|3748.72|3738.22|3736.72|3597
1647370800000|2022-03-15 19:00:00|3748.02|3746.52|3743.22|3741.72|3748.02|3746.52|3742.02|3740.52|946
1647371100000|2022-03-15 19:05:00|3743.02|3741.52|3742.22|3740.72|3746.22|3744.72|3741.72|3740.22|644
1647371400000|2022-03-15 19:10:00|3742.52|3741.02|3745.52|3744.02|3747.02|3745.52|3741.02|3739.52|774
1647371700000|2022-03-15 19:15:00|3745.22|3743.72|3749.52|3748.02|3750.72|3749.22|3744.52|3743.02|1260
1647372000000|2022-03-15 19:20:00|3749.72|3748.22|3753.22|3751.72|3753.52|3752.02|3748.72|3747.22|988
1647372300000|2022-03-15 19:25:00|3753.52|3752.02|3754.72|3753.22|3755.52|3754.02|3751.52|3750.02|777
1647372600000|2022-03-15 19:30:00|3755.02|3753.52|3757.52|3756.02|3760.22|3758.72|3754.72|3753.22|1336
1647372900000|2022-03-15 19:35:00|3758.02|3756.52|3759.02|3757.52|3760.52|3759.02|3756.52|3755.02|1446
1647373200000|2022-03-15 19:40:00|3759.52|3758.02|3759.02|3757.52|3761.22|3759.72|3756.02|3754.52|1845
1647373500000|2022-03-15 19:45:00|3759.22|3757.72|3762.02|3760.52|3763.02|3761.52|3756.52|3755.02|2923
1647373800000|2022-03-15 19:50:00|3761.52|3760.02|3759.02|3757.52|3766.22|3764.72|3759.02|3757.52|2638
1647374100000|2022-03-15 19:55:00|3758.72|3757.22|3758.72|3757.22|3759.22|3757.72|3750.52|3749.02|4867
1647374400000|2022-03-15 20:00:00|3758.22|3756.72|3756.22|3754.72|3759.02|3757.52|3752.52|3751.02|878
1647374700000|2022-03-15 20:05:00|3756.02|3754.52|3755.02|3753.52|3757.52|3756.02|3754.22|3752.72|250
1647375000000|2022-03-15 20:10:00|3755.52|3754.02|3752.72|3751.22|3757.02|3755.52|3752.72|3751.22|326
1647375300000|2022-03-15 20:15:00|3753.02|3751.52|3756.72|3755.22|3758.22|3756.72|3752.52|3751.02|215
1647375600000|2022-03-15 20:20:00|3757.02|3755.52|3756.22|3754.72|3757.72|3756.22|3755.52|3754.02|46
1647375900000|2022-03-15 20:25:00|3756.02|3754.52|3755.72|3754.22|3756.72|3755.22|3755.02|3753.52|36
1647376200000|2022-03-15 20:30:00|3756.02|3754.52|3756.52|3755.02|3757.52|3756.02|3755.72|3754.22|63
1647376500000|2022-03-15 20:35:00|3756.72|3755.22|3761.52|3760.02|3762.02|3760.52|3756.52|3755.02|185
1647376800000|2022-03-15 20:40:00|3761.22|3759.72|3761.22|3759.72|3762.52|3761.02|3760.22|3758.72|80
1647377100000|2022-03-15 20:45:00|3761.52|3760.02|3760.02|3758.52|3762.02|3760.52|3759.52|3758.02|62
1647377400000|2022-03-15 20:50:00|3759.52|3758.02|3753.22|3751.72|3759.72|3758.22|3753.02|3751.52|454
1647377700000|2022-03-15 20:55:00|3753.02|3751.52|3752.72|3751.22|3754.02|3752.52|3752.02|3750.52|362
1647378000000|2022-03-15 21:00:00|3753.57|3750.57|3754.27|3751.27|3754.47|3751.47|3752.77|3749.77|85762
1647378300000|2022-03-15 21:05:00|3754.07|3751.07|3753.57|3750.57|3754.47|3751.47|3752.87|3749.87|0
1647378600000|2022-03-15 21:10:00|3753.47|3750.47|3754.17|3751.17|3754.17|3751.17|3753.37|3750.37|0
1647378900000|2022-03-15 21:15:00|3754.57|3751.57|3753.27|3750.27|3754.57|3751.57|3753.27|3750.27|0
1647379200000|2022-03-15 21:20:00|3753.47|3750.47|3753.57|3750.57|3753.77|3750.77|3753.17|3750.17|0
1647379500000|2022-03-15 21:25:00|3753.77|3750.77|3754.47|3751.47|3754.67|3751.67|3753.57|3750.57|0
1647380100000|2022-03-15 21:35:00|3754.57|3751.57|3753.97|3750.97|3754.57|3751.57|3753.97|3750.97|0
1647380400000|2022-03-15 21:40:00|3754.07|3751.07|3754.07|3751.07|3754.07|3751.07|3753.97|3750.97|0
1647380700000|2022-03-15 21:45:00|3753.97|3750.97|3754.07|3751.07|3754.17|3751.17|3753.87|3750.87|0
1647381000000|2022-03-15 21:50:00|3754.17|3751.17|3753.97|3750.97|3754.17|3751.17|3753.97|3750.97|0
1647381300000|2022-03-15 21:55:00|3754.07|3751.07|3754.17|3751.17|3754.17|3751.17|3753.47|3750.47|0
1647381600000|2022-03-15 22:00:00|3755.57|3752.57|3753.27|3750.27|3756.57|3753.57|3752.77|3749.77|0
1647381900000|2022-03-15 22:05:00|3753.37|3750.37|3751.07|3748.07|3753.37|3750.37|3750.07|3747.07|0
1647382200000|2022-03-15 22:10:00|3750.87|3747.87|3752.37|3749.37|3752.37|3749.37|3748.77|3745.77|0
1647382500000|2022-03-15 22:15:00|3752.07|3749.07|3753.07|3750.07|3753.77|3750.77|3752.07|3749.07|0
1647382800000|2022-03-15 22:20:00|3753.37|3750.37|3751.77|3748.77|3754.07|3751.07|3751.37|3748.37|0
1647383100000|2022-03-15 22:25:00|3751.57|3748.57|3751.37|3748.37|3753.37|3750.37|3751.07|3748.07|0
1647383400000|2022-03-15 22:30:00|3751.77|3748.77|3750.77|3747.77|3752.37|3749.37|3750.77|3747.77|0
1647383700000|2022-03-15 22:35:00|3751.07|3748.07|3750.07|3747.07|3751.37|3748.37|3749.77|3746.77|0
1647384000000|2022-03-15 22:40:00|3750.27|3747.27|3750.37|3747.37|3752.07|3749.07|3750.27|3747.27|0
1647384300000|2022-03-15 22:45:00|3750.57|3747.57|3751.37|3748.37|3752.07|3749.07|3750.37|3747.37|0
1647384600000|2022-03-15 22:50:00|3751.27|3748.27|3752.27|3749.27|3752.37|3749.37|3751.07|3748.07|0
1647384900000|2022-03-15 22:55:00|3752.07|3749.07|3751.37|3748.37|3752.37|3749.37|3749.37|3746.37|0
1647385200000|2022-03-15 23:00:00|3751.57|3748.57|3750.77|3747.77|3752.37|3749.37|3750.57|3747.57|0
1647385500000|2022-03-15 23:05:00|3750.57|3747.57|3749.77|3746.77|3751.07|3748.07|3749.07|3746.07|0
1647385800000|2022-03-15 23:10:00|3749.87|3746.87|3749.07|3746.07|3750.07|3747.07|3748.77|3745.77|0
1647386100000|2022-03-15 23:15:00|3749.37|3746.37|3751.37|3748.37|3752.37|3749.37|3749.37|3746.37|0
1647386400000|2022-03-15 23:20:00|3751.57|3748.57|3753.77|3750.77|3755.07|3752.07|3751.37|3748.37|0
1647386700000|2022-03-15 23:25:00|3753.57|3750.57|3752.07|3749.07|3753.77|3750.77|3750.57|3747.57|0
1647387000000|2022-03-15 23:30:00|3751.87|3748.87|3750.37|3747.37|3751.87|3748.87|3749.07|3746.07|0
1647387300000|2022-03-15 23:35:00|3750.57|3747.57|3759.97|3756.97|3764.67|3761.67|3749.57|3746.57|0
1647387600000|2022-03-15 23:40:00|3759.87|3756.87|3760.47|3757.47|3761.67|3758.67|3759.67|3756.67|0
1647387900000|2022-03-15 23:45:00|3760.67|3757.67|3758.07|3755.07|3761.67|3758.67|3757.37|3754.37|0
1647388200000|2022-03-15 23:50:00|3757.87|3754.87|3752.57|3749.57|3757.87|3754.87|3751.77|3748.77|0
1647388500000|2022-03-15 23:55:00|3752.37|3749.37|3752.07|3749.07|3754.07|3751.07|3750.07|3747.07|0
1647388800000|2022-03-16 00:00:00|3751.77|3748.77|3749.07|3746.07|3753.07|3750.07|3748.07|3745.07|0
1647389100000|2022-03-16 00:05:00|3749.27|3746.27|3752.07|3749.07|3752.37|3749.37|3748.47|3745.47|0
1647389400000|2022-03-16 00:10:00|3751.57|3748.57|3749.57|3746.57|3753.07|3750.07|3749.37|3746.37|0
1647389700000|2022-03-16 00:15:00|3749.77|3746.77|3742.47|3740.47|3754.47|3752.47|3740.77|3738.77|549
1647390000000|2022-03-16 00:20:00|3741.47|3739.47|3742.27|3740.27|3744.27|3742.27|3738.47|3736.47|159
1647390300000|2022-03-16 00:25:00|3742.47|3740.47|3743.97|3741.97|3745.47|3743.47|3741.27|3739.27|165
1647390600000|2022-03-16 00:30:00|3744.27|3742.27|3745.47|3743.47|3748.47|3746.47|3744.27|3742.27|84
1647390900000|2022-03-16 00:35:00|3745.77|3743.77|3745.47|3743.47|3746.47|3744.47|3744.77|3742.77|64
1647391200000|2022-03-16 00:40:00|3745.27|3743.27|3745.97|3743.97|3748.47|3746.47|3744.47|3742.47|77
1647391500000|2022-03-16 00:45:00|3745.77|3743.77|3745.47|3743.47|3747.97|3745.97|3743.97|3741.97|152
1647391800000|2022-03-16 00:50:00|3745.77|3743.77|3746.47|3744.47|3747.97|3745.97|3742.97|3740.97|429
1647392100000|2022-03-16 00:55:00|3747.47|3745.47|3746.47|3744.47|3753.27|3751.27|3746.47|3744.47|136
1647392400000|2022-03-16 01:00:00|3746.77|3744.77|3747.97|3745.97|3748.27|3746.27|3744.97|3742.97|99
1647392700000|2022-03-16 01:05:00|3748.47|3746.47|3747.97|3745.97|3753.47|3751.47|3747.77|3745.77|488
1647393000000|2022-03-16 01:10:00|3747.77|3745.77|3750.47|3748.47|3750.97|3748.97|3746.97|3744.97|64
1647393300000|2022-03-16 01:15:00|3750.27|3748.27|3755.27|3753.27|3755.97|3753.97|3748.77|3746.77|592
1647393600000|2022-03-16 01:20:00|3754.97|3752.97|3755.47|3753.47|3756.27|3754.27|3750.97|3748.97|220
1647393900000|2022-03-16 01:25:00|3755.27|3753.27|3750.27|3748.27|3755.27|3753.27|3750.27|3748.27|164
1647394200000|2022-03-16 01:30:00|3749.97|3747.97|3749.97|3747.97|3753.47|3751.47|3748.47|3746.47|357
1647394500000|2022-03-16 01:35:00|3750.27|3748.27|3749.47|3747.47|3752.47|3750.47|3748.47|3746.47|204
1647394800000|2022-03-16 01:40:00|3749.27|3747.27|3749.97|3747.97|3752.27|3750.27|3747.97|3745.97|62
1647395100000|2022-03-16 01:45:00|3750.27|3748.27|3748.97|3746.97|3751.77|3749.77|3747.97|3745.97|53
1647395400000|2022-03-16 01:50:00|3749.27|3747.27|3753.47|3751.47|3753.77|3751.77|3748.27|3746.27|159
1647395700000|2022-03-16 01:55:00|3753.27|3751.27|3758.77|3756.77|3758.77|3756.77|3752.27|3750.27|175
1647396000000|2022-03-16 02:00:00|3758.97|3756.97|3762.47|3760.47|3762.97|3760.97|3758.47|3756.47|317
1647396300000|2022-03-16 02:05:00|3761.97|3759.97|3762.97|3760.97|3763.77|3761.77|3760.27|3758.27|943
1647396600000|2022-03-16 02:10:00|3763.27|3761.27|3765.97|3763.97|3765.97|3763.97|3761.97|3759.97|363
1647396900000|2022-03-16 02:15:00|3766.27|3764.27|3761.47|3759.47|3766.27|3764.27|3760.27|3758.27|166
1647397200000|2022-03-16 02:20:00|3760.97|3758.97|3760.47|3758.47|3761.77|3759.77|3759.27|3757.27|116
1647397500000|2022-03-16 02:25:00|3760.27|3758.27|3763.47|3761.47|3763.77|3761.77|3759.97|3757.97|81
1647397800000|2022-03-16 02:30:00|3763.27|3761.27|3759.77|3757.77|3763.97|3761.97|3758.77|3756.77|560
1647398100000|2022-03-16 02:35:00|3759.47|3757.47|3761.27|3759.27|3762.27|3760.27|3758.47|3756.47|104
1647398400000|2022-03-16 02:40:00|3760.77|3758.77|3762.77|3760.77|3763.77|3761.77|3759.77|3757.77|139
1647398700000|2022-03-16 02:45:00|3762.97|3760.97|3761.97|3759.97|3762.97|3760.97|3761.77|3759.77|53
1647399000000|2022-03-16 02:50:00|3761.77|3759.77|3756.47|3754.47|3761.97|3759.97|3755.77|3753.77|162
1647399300000|2022-03-16 02:55:00|3756.27|3754.27|3749.97|3747.97|3756.77|3754.77|3749.77|3747.77|300
1647399600000|2022-03-16 03:00:00|3749.77|3747.77|3748.27|3746.27|3752.77|3750.77|3747.77|3745.77|182
1647399900000|2022-03-16 03:05:00|3748.47|3746.47|3743.47|3741.47|3749.47|3747.47|3742.27|3740.27|238
1647400200000|2022-03-16 03:10:00|3744.47|3742.47|3744.97|3742.97|3746.47|3744.47|3743.77|3741.77|79
1647400500000|2022-03-16 03:15:00|3743.97|3741.97|3746.47|3744.47|3746.47|3744.47|3742.97|3740.97|66
1647400800000|2022-03-16 03:20:00|3746.27|3744.27|3750.47|3748.47|3750.77|3748.77|3745.47|3743.47|96
1647401100000|2022-03-16 03:25:00|3750.77|3748.77|3751.77|3749.77|3754.77|3752.77|3749.77|3747.77|105
1647401400000|2022-03-16 03:30:00|3752.77|3750.77|3751.47|3749.47|3755.47|3753.47|3751.27|3749.27|155
1647401700000|2022-03-16 03:35:00|3751.27|3749.27|3751.77|3749.77|3754.47|3752.47|3751.27|3749.27|156
1647402000000|2022-03-16 03:40:00|3751.47|3749.47|3751.47|3749.47|3752.77|3750.77|3750.97|3748.97|203
1647402300000|2022-03-16 03:45:00|3751.27|3749.27|3751.77|3749.77|3753.47|3751.47|3751.27|3749.27|67
1647402600000|2022-03-16 03:50:00|3752.27|3750.27|3751.47|3749.47|3752.77|3750.77|3751.27|3749.27|72
1647402900000|2022-03-16 03:55:00|3752.47|3750.47|3752.77|3750.77|3754.47|3752.47|3751.27|3749.27|1670
1647403200000|2022-03-16 04:00:00|3752.97|3750.97|3754.77|3752.77|3755.27|3753.27|3751.77|3749.77|79
1647403500000|2022-03-16 04:05:00|3754.47|3752.47|3755.77|3753.77|3757.77|3755.77|3753.47|3751.47|146
1647403800000|2022-03-16 04:10:00|3755.97|3753.97|3754.47|3752.47|3756.47|3754.47|3754.27|3752.27|57
1647404100000|2022-03-16 04:15:00|3754.27|3752.27|3753.97|3751.97|3754.97|3752.97|3752.97|3750.97|46
1647404400000|2022-03-16 04:20:00|3753.77|3751.77|3753.27|3751.27|3754.97|3752.97|3752.27|3750.27|41
1647404700000|2022-03-16 04:25:00|3752.97|3750.97|3752.97|3750.97|3753.77|3751.77|3752.27|3750.27|55
1647405000000|2022-03-16 04:30:00|3752.47|3750.47|3752.47|3750.47|3753.47|3751.47|3752.47|3750.47|37
1647405300000|2022-03-16 04:35:00|3752.77|3750.77|3755.47|3753.47|3755.47|3753.47|3752.77|3750.77|40
1647405600000|2022-03-16 04:40:00|3755.27|3753.27|3757.27|3755.27|3757.77|3755.77|3754.97|3752.97|211
1647405900000|2022-03-16 04:45:00|3756.97|3754.97|3761.47|3759.47|3761.47|3759.47|3756.97|3754.97|166
1647406200000|2022-03-16 04:50:00|3761.27|3759.27|3761.47|3759.47|3761.47|3759.47|3759.47|3757.47|26
1647406500000|2022-03-16 04:55:00|3761.27|3759.27|3759.97|3757.97|3762.47|3760.47|3759.27|3757.27|1093
1647406800000|2022-03-16 05:00:00|3760.27|3758.27|3762.47|3760.47|3764.47|3762.47|3760.27|3758.27|198
1647407100000|2022-03-16 05:05:00|3762.27|3760.27|3765.47|3763.47|3766.27|3764.27|3762.27|3760.27|141
1647407400000|2022-03-16 05:10:00|3765.97|3763.97|3761.47|3759.47|3765.97|3763.97|3761.47|3759.47|204
1647407700000|2022-03-16 05:15:00|3761.77|3759.77|3770.77|3768.77|3770.97|3768.97|3761.47|3759.47|633
1647408000000|2022-03-16 05:20:00|3770.97|3768.97|3772.27|3770.27|3773.47|3771.47|3770.27|3768.27|242
1647408300000|2022-03-16 05:25:00|3773.27|3771.27|3774.97|3772.97|3774.97|3772.97|3772.27|3770.27|151
1647408600000|2022-03-16 05:30:00|3774.77|3772.77|3775.27|3773.27|3775.47|3773.47|3772.97|3770.97|446
1647408900000|2022-03-16 05:35:00|3774.97|3772.97|3778.77|3776.77|3779.27|3777.27|3771.97|3769.97|2072
1647409200000|2022-03-16 05:40:00|3778.47|3776.47|3784.47|3782.47|3785.47|3783.47|3776.47|3774.47|1596
1647409500000|2022-03-16 05:45:00|3784.77|3782.77|3789.97|3787.97|3793.27|3791.27|3783.97|3781.97|1113
1647409800000|2022-03-16 05:50:00|3790.27|3788.27|3783.47|3781.47|3791.27|3789.27|3778.47|3776.47|638
1647410100000|2022-03-16 05:55:00|3783.27|3781.27|3787.97|3785.97|3788.47|3786.47|3781.97|3779.97|517
1647410400000|2022-03-16 06:00:00|3787.27|3785.27|3792.47|3790.47|3792.47|3790.47|3785.77|3783.77|562
1647410700000|2022-03-16 06:05:00|3791.97|3789.97|3789.97|3787.97|3792.27|3790.27|3785.97|3783.97|328
1647411000000|2022-03-16 06:10:00|3790.47|3788.47|3789.47|3787.47|3791.77|3789.77|3788.27|3786.27|344
1647411300000|2022-03-16 06:15:00|3789.27|3787.27|3798.47|3796.47|3798.47|3796.47|3787.97|3785.97|705
1647411600000|2022-03-16 06:20:00|3797.47|3795.47|3799.47|3797.47|3800.27|3798.27|3794.47|3792.47|765
1647411900000|2022-03-16 06:25:00|3800.27|3798.27|3794.97|3792.97|3800.27|3798.27|3794.97|3792.97|1277
1647412200000|2022-03-16 06:30:00|3794.77|3792.77|3797.47|3795.47|3799.97|3797.97|3792.97|3790.97|627
1647412500000|2022-03-16 06:35:00|3797.77|3795.77|3797.97|3795.97|3799.77|3797.77|3795.47|3793.47|220
1647412800000|2022-03-16 06:40:00|3797.77|3795.77|3812.47|3810.47|3818.47|3816.47|3796.47|3794.47|1692
1647413100000|2022-03-16 06:45:00|3812.77|3810.77|3817.47|3815.47|3818.97|3816.97|3811.27|3809.27|1706
1647413400000|2022-03-16 06:50:00|3816.77|3814.77|3819.27|3817.27|3819.47|3817.47|3808.27|3806.27|2751
1647413700000|2022-03-16 06:55:00|3818.97|3816.97|3817.77|3815.77|3818.97|3816.97|3815.77|3813.77|987
1647414000000|2022-03-16 07:00:00|3817.52|3816.02|3819.72|3818.22|3822.22|3820.72|3815.52|3814.02|5021
1647414300000|2022-03-16 07:05:00|3819.22|3817.72|3827.52|3826.02|3829.22|3827.72|3818.02|3816.52|2455
1647414600000|2022-03-16 07:10:00|3828.22|3826.72|3829.22|3827.72|3839.22|3837.72|3825.02|3823.52|4133
1647414900000|2022-03-16 07:15:00|3829.02|3827.52|3823.02|3821.52|3829.52|3828.02|3823.02|3821.52|2177
1647415200000|2022-03-16 07:20:00|3823.22|3821.72|3823.02|3821.52|3824.02|3822.52|3816.52|3815.02|3637
1647415500000|2022-03-16 07:25:00|3822.52|3821.02|3823.52|3822.02|3824.22|3822.72|3819.02|3817.52|1515
1647415800000|2022-03-16 07:30:00|3823.02|3821.52|3814.52|3813.02|3823.52|3822.02|3811.02|3809.52|6561
1647416100000|2022-03-16 07:35:00|3815.02|3813.52|3823.22|3821.72|3823.52|3822.02|3814.02|3812.52|3484
1647416400000|2022-03-16 07:40:00|3823.02|3821.52|3820.22|3818.72|3824.52|3823.02|3819.72|3818.22|1860
1647416700000|2022-03-16 07:45:00|3820.52|3819.02|3821.52|3820.02|3821.72|3820.22|3815.02|3813.52|3124
1647417000000|2022-03-16 07:50:00|3821.02|3819.52|3826.52|3825.02|3828.02|3826.52|3820.22|3818.72|3589
1647417300000|2022-03-16 07:55:00|3826.02|3824.52|3837.52|3836.02|3837.72|3836.22|3818.02|3816.52|8148
1647417600000|2022-03-16 08:00:00|3838.52|3837.02|3833.52|3832.02|3841.52|3840.02|3829.52|3828.02|22131
1647417900000|2022-03-16 08:05:00|3835.22|3833.72|3829.52|3828.02|3835.52|3834.02|3824.22|3822.72|11353
1647418200000|2022-03-16 08:10:00|3830.02|3828.52|3824.02|3822.52|3836.02|3834.52|3821.52|3820.02|15025
1647418500000|2022-03-16 08:15:00|3824.52|3823.02|3842.22|3840.72|3846.02|3844.52|3823.52|3822.02|40008
1647418800000|2022-03-16 08:20:00|3843.22|3841.72|3833.02|3831.52|3843.22|3841.72|3832.52|3831.02|11873
1647419100000|2022-03-16 08:25:00|3833.52|3832.02|3841.52|3840.02|3842.52|3841.02|3831.02|3829.52|12138
1647419400000|2022-03-16 08:30:00|3841.22|3839.72|3844.52|3843.02|3851.22|3849.72|3836.72|3835.22|38896
1647419700000|2022-03-16 08:35:00|3844.02|3842.52|3843.52|3842.02|3849.52|3848.02|3838.22|3836.72|24950
1647420000000|2022-03-16 08:40:00|3843.02|3841.52|3835.85|3834.35|3848.52|3847.02|3835.85|3834.35|14070
1647420300000|2022-03-16 08:45:00|3835.35|3833.85|3834.55|3833.05|3839.35|3837.85|3833.05|3831.55|14812
1647420600000|2022-03-16 08:50:00|3834.85|3833.35|3836.85|3835.35|3838.35|3836.85|3832.85|3831.35|10714
1647420900000|2022-03-16 08:55:00|3837.35|3835.85|3842.85|3841.35|3842.85|3841.35|3835.85|3834.35|30280
1647421200000|2022-03-16 09:00:00|3842.35|3840.85|3847.85|3846.35|3848.05|3846.55|3841.35|3839.85|20501
1647421500000|2022-03-16 09:05:00|3848.35|3846.85|3849.35|3847.85|3851.85|3850.35|3845.85|3844.35|26425
1647421800000|2022-03-16 09:10:00|3850.35|3848.85|3846.35|3844.85|3852.35|3850.85|3845.85|3844.35|22135
1647422100000|2022-03-16 09:15:00|3846.85|3845.35|3845.35|3843.85|3851.55|3850.05|3843.85|3842.35|11160
1647422400000|2022-03-16 09:20:00|3845.85|3844.35|3846.35|3844.85|3848.85|3847.35|3845.35|3843.85|5137
1647422700000|2022-03-16 09:25:00|3846.85|3845.35|3849.35|3847.85|3849.85|3848.35|3845.85|3844.35|15964
1647423000000|2022-03-16 09:30:00|3848.85|3847.35|3848.35|3846.85|3849.35|3847.85|3846.05|3844.55|4917
1647423300000|2022-03-16 09:35:00|3847.85|3846.35|3836.85|3835.35|3847.85|3846.35|3836.35|3834.85|11549
1647423600000|2022-03-16 09:40:00|3836.35|3834.85|3834.85|3833.35|3840.85|3839.35|3833.85|3832.35|8767
1647423900000|2022-03-16 09:45:00|3834.35|3832.85|3829.35|3827.85|3834.85|3833.35|3827.35|3825.85|13258
1647424200000|2022-03-16 09:50:00|3829.05|3827.55|3830.35|3828.85|3836.35|3834.85|3827.35|3825.85|8683
1647424500000|2022-03-16 09:55:00|3829.85|3828.35|3830.85|3829.35|3831.85|3830.35|3828.85|3827.35|6077
1647424800000|2022-03-16 10:00:00|3831.35|3829.85|3837.35|3835.85|3838.35|3836.85|3829.55|3828.05|6716
1647425100000|2022-03-16 10:05:00|3836.85|3835.35|3837.85|3836.35|3838.35|3836.85|3835.35|3833.85|5685
1647425400000|2022-03-16 10:10:00|3837.55|3836.05|3858.35|3856.85|3858.85|3857.35|3837.55|3836.05|31783
1647425700000|2022-03-16 10:15:00|3858.05|3856.55|3861.35|3859.85|3862.05|3860.55|3852.85|3851.35|12892
1647426000000|2022-03-16 10:20:00|3861.55|3860.05|3865.85|3864.35|3866.85|3865.35|3860.05|3858.55|12496
1647426300000|2022-03-16 10:25:00|3866.05|3864.55|3865.05|3863.55|3872.05|3870.55|3864.85|3863.35|8852
1647426600000|2022-03-16 10:30:00|3865.35|3863.85|3870.85|3869.35|3875.35|3873.85|3865.35|3863.85|12816
1647426900000|2022-03-16 10:35:00|3871.35|3869.85|3858.85|3857.35|3871.35|3869.85|3854.85|3853.35|19786
1647427200000|2022-03-16 10:40:00|3858.55|3857.05|3862.85|3861.35|3862.85|3861.35|3856.55|3855.05|19477
1647427500000|2022-03-16 10:45:00|3863.05|3861.55|3867.35|3865.85|3867.55|3866.05|3856.85|3855.35|35758
1647427800000|2022-03-16 10:50:00|3867.55|3866.05|3872.05|3870.55|3874.55|3873.05|3866.55|3865.05|17917
1647428100000|2022-03-16 10:55:00|3872.35|3870.85|3875.35|3873.85|3877.05|3875.55|3870.35|3868.85|9320
1647428400000|2022-03-16 11:00:00|3874.85|3873.35|3871.35|3869.85|3878.35|3876.85|3868.35|3866.85|18442
1647428700000|2022-03-16 11:05:00|3871.05|3869.55|3879.35|3877.85|3879.35|3877.85|3870.85|3869.35|11730
1647429000000|2022-03-16 11:10:00|3879.85|3878.35|3875.35|3873.85|3880.35|3878.85|3874.35|3872.85|8559
1647429300000|2022-03-16 11:15:00|3875.55|3874.05|3873.35|3871.85|3875.55|3874.05|3870.35|3868.85|19359
1647429600000|2022-03-16 11:20:00|3872.85|3871.35|3873.35|3871.85|3876.85|3875.35|3871.35|3869.85|5674
1647429900000|2022-03-16 11:25:00|3872.85|3871.35|3879.85|3878.35|3880.35|3878.85|3872.85|3871.35|7907
1647430200000|2022-03-16 11:30:00|3880.85|3879.35|3883.35|3881.85|3887.35|3885.85|3880.85|3879.35|14011
1647430500000|2022-03-16 11:35:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3880.55|3879.05|18788
1647430800000|2022-03-16 11:40:00|3884.35|3882.85|3884.35|3882.85|3884.85|3883.35|3880.55|3879.05|12908
1647431100000|2022-03-16 11:45:00|3883.85|3882.35|3881.55|3880.05|3885.85|3884.35|3880.35|3878.85|6610
1647431400000|2022-03-16 11:50:00|3881.85|3880.35|3881.85|3880.35|3883.85|3882.35|3879.85|3878.35|31649
1647431700000|2022-03-16 11:55:00|3882.35|3880.85|3887.35|3885.85|3887.35|3885.85|3881.85|3880.35|8340
1647432000000|2022-03-16 12:00:00|3887.85|3886.35|3885.35|3883.85|3887.85|3886.35|3885.35|3883.85|6601
1647432300000|2022-03-16 12:05:00|3885.85|3884.35|3885.85|3884.35|3886.35|3884.85|3880.85|3879.35|6321
1647432600000|2022-03-16 12:10:00|3886.35|3884.85|3880.85|3879.35|3886.35|3884.85|3880.35|3878.85|11737
1647432900000|2022-03-16 12:15:00|3880.35|3878.85|3877.85|3876.35|3883.35|3881.85|3877.35|3875.85|25027
1647433200000|2022-03-16 12:20:00|3877.35|3875.85|3876.35|3874.85|3877.55|3876.05|3875.35|3873.85|5161
1647433500000|2022-03-16 12:25:00|3875.85|3874.35|3876.05|3874.55|3878.85|3877.35|3874.35|3872.85|4443
1647433800000|2022-03-16 12:30:00|3876.35|3874.85|3873.35|3871.85|3878.35|3876.85|3872.85|3871.35|5641
1647434100000|2022-03-16 12:35:00|3872.85|3871.35|3863.35|3861.85|3873.35|3871.85|3862.85|3861.35|9882
1647434400000|2022-03-16 12:40:00|3863.64|3862.14|3868.34|3866.84|3869.14|3867.64|3863.14|3861.64|7959
1647434700000|2022-03-16 12:45:00|3868.14|3866.64|3863.64|3862.14|3869.14|3867.64|3862.64|3861.14|4055
1647435000000|2022-03-16 12:50:00|3863.14|3861.64|3860.64|3859.14|3866.14|3864.64|3860.14|3858.64|10560
1647435300000|2022-03-16 12:55:00|3860.84|3859.34|3860.14|3858.64|3861.64|3860.14|3854.64|3853.14|6604
1647435600000|2022-03-16 13:00:00|3859.64|3858.14|3855.64|3854.14|3861.14|3859.64|3855.64|3854.14|13037
1647435900000|2022-03-16 13:05:00|3854.14|3852.64|3855.14|3853.64|3855.64|3854.14|3849.64|3848.14|11931
1647436200000|2022-03-16 13:10:00|3854.64|3853.14|3852.64|3851.14|3855.64|3854.14|3852.64|3851.14|4296
1647436500000|2022-03-16 13:15:00|3851.14|3849.64|3851.64|3850.14|3854.64|3853.14|3849.64|3848.14|5806
1647436800000|2022-03-16 13:20:00|3851.14|3849.64|3854.64|3853.14|3855.14|3853.64|3851.14|3849.64|6640
1647437100000|2022-03-16 13:25:00|3854.14|3852.64|3849.14|3847.64|3854.64|3853.14|3848.14|3846.64|4509
1647437400000|2022-03-16 13:30:00|3849.84|3848.34|3852.14|3850.64|3853.64|3852.14|3846.64|3845.14|10867
1647437700000|2022-03-16 13:35:00|3852.64|3851.14|3857.14|3855.64|3858.14|3856.64|3848.14|3846.64|23322
1647438000000|2022-03-16 13:40:00|3858.14|3856.64|3864.64|3863.14|3867.14|3865.64|3856.84|3855.34|22927
1647438300000|2022-03-16 13:45:00|3865.14|3863.64|3864.14|3862.64|3866.64|3865.14|3862.34|3860.84|7868
1647438600000|2022-03-16 13:50:00|3864.64|3863.14|3855.64|3854.14|3865.14|3863.64|3855.64|3854.14|5330
1647438900000|2022-03-16 13:55:00|3855.84|3854.34|3859.84|3858.34|3861.64|3860.14|3855.64|3854.14|7901
1647439200000|2022-03-16 14:00:00|3860.14|3858.64|3857.64|3856.14|3862.84|3861.34|3854.64|3853.14|4550
1647439500000|2022-03-16 14:05:00|3858.14|3856.64|3856.14|3854.64|3858.14|3856.64|3851.64|3850.14|25912
1647439800000|2022-03-16 14:10:00|3855.64|3854.14|3886.14|3884.64|3887.34|3885.84|3855.64|3854.14|22532
1647440100000|2022-03-16 14:15:00|3885.64|3884.14|3909.14|3907.64|3932.84|3931.34|3885.14|3883.64|46142
1647440400000|2022-03-16 14:20:00|3908.14|3906.64|3901.14|3899.64|3913.14|3911.64|3900.64|3899.14|26268
1647440700000|2022-03-16 14:25:00|3900.84|3899.34|3897.34|3895.84|3904.64|3903.14|3894.14|3892.64|22444
1647441000000|2022-03-16 14:30:00|3897.64|3896.14|3906.84|3905.34|3909.64|3908.14|3894.14|3892.64|23098
1647441300000|2022-03-16 14:35:00|3907.14|3905.64|3920.34|3918.84|3920.64|3919.14|3903.84|3902.34|15002
1647441600000|2022-03-16 14:40:00|3920.64|3919.14|3891.84|3890.34|3921.34|3919.84|3871.84|3870.34|74389
1647441900000|2022-03-16 14:45:00|3892.34|3890.84|3886.14|3884.64|3898.64|3897.14|3883.64|3882.14|14835
1647442200000|2022-03-16 14:50:00|3886.64|3885.14|3890.14|3888.64|3894.34|3892.84|3884.34|3882.84|17087
1647442500000|2022-03-16 14:55:00|3890.64|3889.14|3906.64|3905.14|3907.84|3906.34|3885.64|3884.14|44925
1647442800000|2022-03-16 15:00:00|3906.14|3904.64|3902.64|3901.14|3911.14|3909.64|3886.64|3885.14|63980
1647443100000|2022-03-16 15:05:00|3902.34|3900.84|3891.14|3889.64|3903.14|3901.64|3887.14|3885.64|11664
1647443400000|2022-03-16 15:10:00|3890.77|3889.27|3897.77|3896.27|3902.27|3900.77|3890.77|3889.27|22434
1647443700000|2022-03-16 15:15:00|3898.27|3896.77|3897.97|3896.47|3902.47|3900.97|3892.27|3890.77|9974
1647444000000|2022-03-16 15:20:00|3898.27|3896.77|3899.27|3897.77|3900.77|3899.27|3896.27|3894.77|11591
1647444300000|2022-03-16 15:25:00|3899.77|3898.27|3896.27|3894.77|3900.77|3899.27|3892.27|3890.77|21643
1647444600000|2022-03-16 15:30:00|3896.97|3895.47|3892.27|3890.77|3899.97|3898.47|3890.47|3888.97|10357
1647444900000|2022-03-16 15:35:00|3892.77|3891.27|3882.47|3880.97|3893.27|3891.77|3877.77|3876.27|20794
1647445200000|2022-03-16 15:40:00|3882.77|3881.27|3879.77|3878.27|3884.97|3883.47|3875.97|3874.47|9265
1647445500000|2022-03-16 15:45:00|3878.97|3877.47|3876.27|3874.77|3879.47|3877.97|3874.77|3873.27|11130
1647445800000|2022-03-16 15:50:00|3875.97|3874.47|3881.27|3879.77|3886.77|3885.27|3873.77|3872.27|18918
1647446100000|2022-03-16 15:55:00|3881.47|3879.97|3885.77|3884.27|3886.27|3884.77|3881.27|3879.77|9784
1647446400000|2022-03-16 16:00:00|3885.27|3883.77|3890.27|3888.77|3891.27|3889.77|3882.77|3881.27|8819
1647446700000|2022-03-16 16:05:00|3889.77|3888.27|3888.27|3886.77|3890.77|3889.27|3885.47|3883.97|13327
1647447000000|2022-03-16 16:10:00|3887.77|3886.27|3888.27|3886.77|3890.77|3889.27|3886.77|3885.27|16242
1647447300000|2022-03-16 16:15:00|3888.77|3887.27|3888.27|3886.77|3890.27|3888.77|3886.27|3884.77|6701
1647447600000|2022-03-16 16:20:00|3888.97|3887.47|3887.77|3886.27|3891.77|3890.27|3887.27|3885.77|12782
1647447900000|2022-03-16 16:25:00|3888.27|3886.77|3893.27|3891.77|3895.97|3894.47|3886.77|3885.27|34112
1647448200000|2022-03-16 16:30:00|3894.77|3893.27|3891.97|3890.47|3901.97|3900.47|3890.77|3889.27|48194
1647448500000|2022-03-16 16:35:00|3892.77|3891.27|3882.77|3881.27|3895.77|3894.27|3882.77|3881.27|26317
1647448800000|2022-03-16 16:40:00|3882.47|3880.97|3887.27|3885.77|3889.27|3887.77|3880.77|3879.27|11258
1647449100000|2022-03-16 16:45:00|3887.47|3885.97|3870.77|3869.27|3887.77|3886.27|3867.77|3866.27|12596
1647449400000|2022-03-16 16:50:00|3871.77|3870.27|3876.77|3875.27|3877.77|3876.27|3866.77|3865.27|10256
1647449700000|2022-03-16 16:55:00|3876.27|3874.77|3877.27|3875.77|3880.27|3878.77|3874.47|3872.97|5852
1647450000000|2022-03-16 17:00:00|3877.47|3875.97|3867.27|3865.77|3878.77|3877.27|3867.27|3865.77|7308
1647450300000|2022-03-16 17:05:00|3866.77|3865.27|3859.97|3858.47|3868.77|3867.27|3859.27|3857.77|6364
1647450600000|2022-03-16 17:10:00|3859.77|3858.27|3861.27|3859.77|3862.77|3861.27|3855.27|3853.77|4315
1647450900000|2022-03-16 17:15:00|3860.97|3859.47|3862.77|3861.27|3864.97|3863.47|3858.77|3857.27|3749
1647451200000|2022-03-16 17:20:00|3862.97|3861.47|3870.97|3869.47|3871.97|3870.47|3857.27|3855.77|6094
1647451500000|2022-03-16 17:25:00|3871.27|3869.77|3870.77|3869.27|3876.27|3874.77|3868.27|3866.77|3871
1647451800000|2022-03-16 17:30:00|3871.27|3869.77|3876.27|3874.77|3876.77|3875.27|3871.27|3869.77|1886
1647452100000|2022-03-16 17:35:00|3876.77|3875.27|3878.77|3877.27|3881.27|3879.77|3876.47|3874.97|2470
1647452400000|2022-03-16 17:40:00|3879.27|3877.77|3873.27|3871.77|3879.77|3878.27|3872.27|3870.77|1729
1647452700000|2022-03-16 17:45:00|3872.77|3871.27|3874.77|3873.27|3875.47|3873.97|3871.77|3870.27|1854
1647453000000|2022-03-16 17:50:00|3874.47|3872.97|3877.97|3876.47|3879.27|3877.77|3871.77|3870.27|2218
1647453300000|2022-03-16 17:55:00|3878.27|3876.77|3876.27|3874.77|3881.77|3880.27|3874.97|3873.47|1920
1647453600000|2022-03-16 18:00:00|3872.47|3870.97|3860.97|3859.47|3875.77|3874.27|3859.27|3857.77|5213
1647453900000|2022-03-16 18:05:00|3860.77|3859.27|3851.77|3850.27|3863.27|3861.77|3851.47|3849.97|3357
1647454200000|2022-03-16 18:10:00|3851.27|3849.77|3844.77|3843.27|3853.47|3851.97|3838.97|3837.47|4863
1647454500000|2022-03-16 18:15:00|3844.97|3843.47|3862.47|3860.97|3862.97|3861.47|3843.77|3842.27|4356
1647454800000|2022-03-16 18:20:00|3862.77|3861.27|3849.27|3847.77|3863.27|3861.77|3847.47|3845.97|3632
1647455100000|2022-03-16 18:25:00|3849.77|3848.27|3851.77|3850.27|3857.27|3855.77|3846.47|3844.97|2802
1647455400000|2022-03-16 18:30:00|3851.27|3849.77|3841.47|3839.97|3852.27|3850.77|3838.77|3837.27|4897
1647455700000|2022-03-16 18:35:00|3841.77|3840.27|3861.77|3860.27|3862.47|3860.97|3839.77|3838.27|3517
1647456000000|2022-03-16 18:40:00|3861.47|3859.97|3872.27|3870.77|3874.97|3873.47|3861.27|3859.77|3164
1647456300000|2022-03-16 18:45:00|3871.97|3870.47|3872.27|3870.77|3878.97|3877.47|3866.97|3865.47|2172
1647456600000|2022-03-16 18:50:00|3872.47|3870.97|3879.77|3878.27|3880.27|3878.77|3867.97|3866.47|3583
1647456900000|2022-03-16 18:55:00|3879.47|3877.97|3878.47|3876.97|3887.27|3885.77|3877.47|3875.97|2344
1647457200000|2022-03-16 19:00:00|3878.27|3876.77|3885.27|3883.77|3886.27|3884.77|3868.47|3866.97|1454
1647457500000|2022-03-16 19:05:00|3885.77|3884.27|3877.97|3876.47|3892.47|3890.97|3877.27|3875.77|2799
1647457800000|2022-03-16 19:10:00|3877.77|3876.27|3885.47|3883.97|3887.47|3885.97|3875.77|3874.27|1422
1647458100000|2022-03-16 19:15:00|3884.97|3883.47|3894.77|3893.27|3895.77|3894.27|3882.27|3880.77|1478
1647458400000|2022-03-16 19:20:00|3895.27|3893.77|3897.77|3896.27|3900.77|3899.27|3894.47|3892.97|2023
1647458700000|2022-03-16 19:25:00|3897.97|3896.47|3898.47|3896.97|3900.47|3898.97|3895.47|3893.97|876
1647459000000|2022-03-16 19:30:00|3898.77|3897.27|3894.47|3892.97|3899.77|3898.27|3889.97|3888.47|1191
1647459300000|2022-03-16 19:35:00|3894.77|3893.27|3893.97|3892.47|3896.77|3895.27|3889.77|3888.27|1106
1647459600000|2022-03-16 19:40:00|3893.77|3892.27|3890.27|3888.77|3895.97|3894.47|3889.27|3887.77|1400
1647459900000|2022-03-16 19:45:00|3890.77|3889.27|3900.97|3899.47|3901.27|3899.77|3889.77|3888.27|2982
1647460200000|2022-03-16 19:50:00|3901.27|3899.77|3902.47|3900.97|3907.27|3905.77|3899.27|3897.77|4645
1647460500000|2022-03-16 19:55:00|3902.27|3900.77|3912.77|3911.27|3913.27|3911.77|3901.77|3900.27|7018
1647460800000|2022-03-16 20:00:00|3912.97|3911.47|3904.47|3902.97|3913.47|3911.97|3904.27|3902.77|826
1647461100000|2022-03-16 20:05:00|3904.77|3903.27|3904.97|3903.47|3908.27|3906.77|3904.77|3903.27|331
1647461400000|2022-03-16 20:10:00|3904.47|3902.97|3908.97|3907.47|3909.47|3907.97|3902.47|3900.97|366
1647461700000|2022-03-16 20:15:00|3909.27|3907.77|3908.77|3907.27|3912.97|3911.47|3906.77|3905.27|241
1647462000000|2022-03-16 20:20:00|3907.27|3905.77|3911.47|3909.97|3912.47|3910.97|3907.27|3905.77|201
1647462300000|2022-03-16 20:25:00|3911.27|3909.77|3910.97|3909.47|3911.47|3909.97|3909.77|3908.27|45
1647462600000|2022-03-16 20:30:00|3911.27|3909.77|3912.47|3910.97|3912.97|3911.47|3909.97|3908.47|222
1647462900000|2022-03-16 20:35:00|3912.77|3911.27|3911.97|3910.47|3913.27|3911.77|3911.47|3909.97|103
1647463200000|2022-03-16 20:40:00|3911.77|3910.27|3913.77|3912.27|3914.27|3912.77|3911.77|3910.27|115
1647463500000|2022-03-16 20:45:00|3914.27|3912.77|3908.47|3906.97|3914.27|3912.77|3908.47|3906.97|217
1647463800000|2022-03-16 20:50:00|3907.97|3906.47|3905.97|3904.47|3909.97|3908.47|3905.27|3903.77|480
1647464100000|2022-03-16 20:55:00|3906.27|3904.77|3908.27|3906.77|3908.47|3906.97|3904.97|3903.47|771
1647464400000|2022-03-16 21:00:00|3909.32|3906.32|3908.12|3905.12|3909.42|3906.42|3907.32|3904.32|113942
1647464700000|2022-03-16 21:05:00|3908.02|3905.02|3907.42|3904.42|3908.12|3905.12|3906.72|3903.72|0
1647465000000|2022-03-16 21:10:00|3907.12|3904.12|3906.52|3903.52|3907.22|3904.22|3906.12|3903.12|0
1647465300000|2022-03-16 21:15:00|3906.42|3903.42|3905.52|3902.52|3906.42|3903.42|3905.32|3902.32|0
1647465600000|2022-03-16 21:20:00|3905.62|3902.62|3904.92|3901.92|3905.62|3902.62|3904.32|3901.32|0
1647465900000|2022-03-16 21:25:00|3905.22|3902.22|3906.22|3903.22|3906.42|3903.42|3904.72|3901.72|0
1647466200000|2022-03-16 21:30:00|3906.12|3903.12|3906.42|3903.42|3906.52|3903.52|3906.02|3903.02|0
1647466500000|2022-03-16 21:35:00|3906.32|3903.32|3906.32|3903.32|3906.62|3903.62|3906.12|3903.12|0
1647466800000|2022-03-16 21:40:00|3906.42|3903.42|3908.12|3905.12|3908.12|3905.12|3906.42|3903.42|0
1647467100000|2022-03-16 21:45:00|3908.22|3905.22|3906.72|3903.72|3908.62|3905.62|3906.72|3903.72|0
1647467400000|2022-03-16 21:50:00|3907.52|3904.52|3907.32|3904.32|3907.52|3904.52|3906.62|3903.62|0
1647467700000|2022-03-16 21:55:00|3907.82|3904.82|3906.92|3903.92|3907.92|3904.92|3906.92|3903.92|0
1647468000000|2022-03-16 22:00:00|3905.22|3902.22|3901.62|3898.62|3908.22|3905.22|3901.02|3898.02|0
1647468300000|2022-03-16 22:05:00|3902.12|3899.12|3902.02|3899.02|3903.02|3900.02|3900.02|3897.02|0
1647468600000|2022-03-16 22:10:00|3902.12|3899.12|3898.52|3895.52|3902.72|3899.72|3898.32|3895.32|0
1647468900000|2022-03-16 22:15:00|3898.32|3895.32|3897.62|3894.62|3899.32|3896.32|3897.42|3894.42|0
1647469200000|2022-03-16 22:20:00|3897.32|3894.32|3895.32|3892.32|3897.62|3894.62|3894.62|3891.62|0
1647469500000|2022-03-16 22:25:00|3894.92|3891.92|3897.92|3894.92|3897.92|3894.92|3894.32|3891.32|0
1647469800000|2022-03-16 22:30:00|3898.32|3895.32|3896.62|3893.62|3898.92|3895.92|3893.92|3890.92|0
1647470100000|2022-03-16 22:35:00|3896.32|3893.32|3898.32|3895.32|3898.42|3895.42|3895.92|3892.92|0
1647470400000|2022-03-16 22:40:00|3898.12|3895.12|3898.32|3895.32|3900.02|3897.02|3897.92|3894.92|0
1647470700000|2022-03-16 22:45:00|3898.62|3895.62|3898.92|3895.92|3899.32|3896.32|3898.12|3895.12|0
1647471000000|2022-03-16 22:50:00|3898.62|3895.62|3898.92|3895.92|3899.62|3896.62|3897.62|3894.62|0
1647471300000|2022-03-16 22:55:00|3898.82|3895.82|3899.32|3896.32|3900.02|3897.02|3898.12|3895.12|0
1647471600000|2022-03-16 23:00:00|3899.62|3896.62|3898.62|3895.62|3903.32|3900.32|3896.92|3893.92|0
1647471900000|2022-03-16 23:05:00|3898.82|3895.82|3895.32|3892.32|3898.82|3895.82|3895.12|3892.12|0
1647472200000|2022-03-16 23:10:00|3895.12|3892.12|3894.62|3891.62|3895.92|3892.92|3893.22|3890.22|0
1647472500000|2022-03-16 23:15:00|3894.72|3891.72|3896.32|3893.32|3896.62|3893.62|3893.42|3890.42|0
1647472800000|2022-03-16 23:20:00|3895.92|3892.92|3895.32|3892.32|3896.42|3893.42|3894.92|3891.92|0
1647473100000|2022-03-16 23:25:00|3895.62|3892.62|3897.92|3894.92|3898.62|3895.62|3895.62|3892.62|0
1647473400000|2022-03-16 23:30:00|3898.12|3895.12|3898.62|3895.62|3899.32|3896.32|3897.32|3894.32|0
1647473700000|2022-03-16 23:35:00|3898.92|3895.92|3895.92|3892.92|3899.32|3896.32|3895.82|3892.82|0
1647474000000|2022-03-16 23:40:00|3895.82|3892.82|3897.92|3894.92|3898.42|3895.42|3895.82|3892.82|0
1647474300000|2022-03-16 23:45:00|3898.12|3895.12|3900.02|3897.02|3900.32|3897.32|3897.32|3894.32|0
1647474600000|2022-03-16 23:50:00|3899.82|3896.82|3903.32|3900.32|3905.02|3902.02|3899.42|3896.42|0
1647474900000|2022-03-16 23:55:00|3903.52|3900.52|3903.82|3900.82|3905.32|3902.32|3902.02|3899.02|0
1647475200000|2022-03-17 00:00:00|3903.32|3900.32|3901.02|3898.02|3905.02|3902.02|3898.32|3895.32|0
1647475500000|2022-03-17 00:05:00|3901.12|3898.12|3903.32|3900.32|3904.32|3901.32|3897.32|3894.32|0
1647475800000|2022-03-17 00:10:00|3903.62|3900.62|3902.12|3899.12|3905.72|3902.72|3900.82|3897.82|0
1647476100000|2022-03-17 00:15:00|3901.82|3898.82|3902.22|3900.22|3906.02|3904.02|3897.52|3895.52|428
1647476400000|2022-03-17 00:20:00|3902.72|3900.72|3904.02|3902.02|3905.22|3903.22|3901.02|3899.02|363
1647476700000|2022-03-17 00:25:00|3904.22|3902.22|3900.22|3898.22|3908.52|3906.52|3899.72|3897.72|150
1647477000000|2022-03-17 00:30:00|3900.72|3898.72|3904.02|3902.02|3905.72|3903.72|3900.22|3898.22|321
1647477300000|2022-03-17 00:35:00|3904.22|3902.22|3907.02|3905.02|3907.52|3905.52|3903.72|3901.72|244
1647477600000|2022-03-17 00:40:00|3907.22|3905.22|3906.52|3904.52|3908.22|3906.22|3906.02|3904.02|44
1647477900000|2022-03-17 00:45:00|3906.72|3904.72|3910.02|3908.02|3912.52|3910.52|3906.72|3904.72|97
1647478200000|2022-03-17 00:50:00|3910.22|3908.22|3912.22|3910.22|3914.52|3912.52|3908.22|3906.22|221
1647478500000|2022-03-17 00:55:00|3912.02|3910.02|3912.22|3910.22|3912.52|3910.52|3910.22|3908.22|26
1647478800000|2022-03-17 01:00:00|3912.52|3910.52|3911.52|3909.52|3913.72|3911.72|3909.72|3907.72|115
1647479100000|2022-03-17 01:05:00|3911.72|3909.72|3911.72|3909.72|3913.22|3911.22|3909.02|3907.02|90
1647479400000|2022-03-17 01:10:00|3912.02|3910.02|3908.72|3906.72|3912.52|3910.52|3908.72|3906.72|106
1647479700000|2022-03-17 01:15:00|3909.52|3907.52|3913.22|3911.22|3914.02|3912.02|3906.52|3904.52|992
1647480000000|2022-03-17 01:20:00|3913.52|3911.52|3907.22|3905.22|3915.22|3913.22|3906.52|3904.52|527
1647480300000|2022-03-17 01:25:00|3907.52|3905.52|3903.52|3901.52|3909.02|3907.02|3902.72|3900.72|342
1647480600000|2022-03-17 01:30:00|3903.22|3901.22|3905.72|3903.72|3906.72|3904.72|3901.52|3899.52|576
1647480900000|2022-03-17 01:35:00|3905.52|3903.52|3895.22|3893.22|3905.72|3903.72|3895.22|3893.22|131
1647481200000|2022-03-17 01:40:00|3894.22|3892.22|3898.52|3896.52|3902.52|3900.52|3894.22|3892.22|164
1647481500000|2022-03-17 01:45:00|3898.72|3896.72|3896.52|3894.52|3898.72|3896.72|3894.02|3892.02|314
1647481800000|2022-03-17 01:50:00|3896.02|3894.02|3891.72|3889.72|3898.02|3896.02|3889.72|3887.72|515
1647482100000|2022-03-17 01:55:00|3893.02|3891.02|3897.72|3895.72|3899.22|3897.22|3890.22|3888.22|234
1647482400000|2022-03-17 02:00:00|3898.02|3896.02|3900.72|3898.72|3901.22|3899.22|3896.02|3894.02|160
1647482700000|2022-03-17 02:05:00|3900.52|3898.52|3900.22|3898.22|3904.72|3902.72|3899.52|3897.52|255
1647483000000|2022-03-17 02:10:00|3900.72|3898.72|3904.72|3902.72|3906.72|3904.72|3898.52|3896.52|203
1647483300000|2022-03-17 02:15:00|3905.02|3903.02|3903.72|3901.72|3905.22|3903.22|3899.72|3897.72|142
1647483600000|2022-03-17 02:20:00|3904.02|3902.02|3909.72|3907.72|3909.72|3907.72|3902.52|3900.52|171
1647483900000|2022-03-17 02:25:00|3910.02|3908.02|3905.72|3903.72|3911.72|3909.72|3903.72|3901.72|141
1647484200000|2022-03-17 02:30:00|3905.52|3903.52|3902.72|3900.72|3907.02|3905.02|3902.52|3900.52|50
1647484500000|2022-03-17 02:35:00|3903.02|3901.02|3903.72|3901.72|3903.72|3901.72|3901.22|3899.22|44
1647484800000|2022-03-17 02:40:00|3904.72|3902.72|3902.22|3900.22|3904.72|3902.72|3901.52|3899.52|74
1647485100000|2022-03-17 02:45:00|3902.52|3900.52|3902.22|3900.22|3905.52|3903.52|3900.02|3898.02|49
1647485400000|2022-03-17 02:50:00|3902.52|3900.52|3906.52|3904.52|3908.72|3906.72|3902.52|3900.52|43
1647485700000|2022-03-17 02:55:00|3906.22|3904.22|3904.22|3902.22|3907.22|3905.22|3902.22|3900.22|14
1647486000000|2022-03-17 03:00:00|3904.72|3902.72|3900.22|3898.22|3904.72|3902.72|3899.72|3897.72|78
1647486300000|2022-03-17 03:05:00|3900.52|3898.52|3898.22|3896.22|3902.52|3900.52|3897.72|3895.72|139
1647486600000|2022-03-17 03:10:00|3898.72|3896.72|3899.22|3897.22|3900.72|3898.72|3897.02|3895.02|66
1647486900000|2022-03-17 03:15:00|3899.02|3897.02|3897.22|3895.22|3901.72|3899.72|3896.02|3894.02|155
1647487200000|2022-03-17 03:20:00|3896.72|3894.72|3901.22|3899.22|3901.22|3899.22|3895.02|3893.02|221
1647487500000|2022-03-17 03:25:00|3901.52|3899.52|3904.02|3902.02|3904.22|3902.22|3899.22|3897.22|168
1647487800000|2022-03-17 03:30:00|3904.22|3902.22|3902.22|3900.22|3904.52|3902.52|3899.52|3897.52|83
1647488100000|2022-03-17 03:35:00|3903.72|3901.72|3906.52|3904.52|3907.02|3905.02|3901.72|3899.72|69
1647488400000|2022-03-17 03:40:00|3906.72|3904.72|3901.72|3899.72|3906.72|3904.72|3901.52|3899.52|866
1647488700000|2022-03-17 03:45:00|3901.52|3899.52|3900.22|3898.22|3904.22|3902.22|3899.52|3897.52|79
1647489000000|2022-03-17 03:50:00|3901.02|3899.02|3899.72|3897.72|3902.22|3900.22|3899.02|3897.02|132
1647489300000|2022-03-17 03:55:00|3900.22|3898.22|3899.72|3897.72|3900.22|3898.22|3898.02|3896.02|251
1647489600000|2022-03-17 04:00:00|3899.52|3897.52|3897.22|3895.22|3899.52|3897.52|3896.22|3894.22|59
1647489900000|2022-03-17 04:05:00|3897.02|3895.02|3898.22|3896.22|3898.22|3896.22|3896.72|3894.72|34
1647490200000|2022-03-17 04:10:00|3899.22|3897.22|3898.22|3896.22|3899.22|3897.22|3897.22|3895.22|35
1647490500000|2022-03-17 04:15:00|3899.22|3897.22|3897.72|3895.72|3899.22|3897.22|3897.22|3895.22|30
1647490800000|2022-03-17 04:20:00|3898.02|3896.02|3896.22|3894.22|3898.52|3896.52|3896.02|3894.02|60
1647491100000|2022-03-17 04:25:00|3895.72|3893.72|3895.22|3893.22|3896.22|3894.22|3894.52|3892.52|180
1647491400000|2022-03-17 04:30:00|3895.02|3893.02|3898.52|3896.52|3900.22|3898.22|3894.72|3892.72|151
1647491700000|2022-03-17 04:35:00|3898.72|3896.72|3900.02|3898.02|3900.72|3898.72|3898.22|3896.22|102
1647492000000|2022-03-17 04:40:00|3899.72|3897.72|3901.72|3899.72|3902.22|3900.22|3899.52|3897.52|89
1647492300000|2022-03-17 04:45:00|3901.52|3899.52|3902.52|3900.52|3903.22|3901.22|3901.52|3899.52|67
1647492600000|2022-03-17 04:50:00|3902.22|3900.22|3902.52|3900.52|3903.72|3901.72|3901.72|3899.72|279
1647492900000|2022-03-17 04:55:00|3902.72|3900.72|3903.22|3901.22|3904.72|3902.72|3902.22|3900.22|109
1647493200000|2022-03-17 05:00:00|3904.02|3902.02|3900.22|3898.22|3904.22|3902.22|3899.22|3897.22|132
1647493500000|2022-03-17 05:05:00|3900.52|3898.52|3903.22|3901.22|3903.72|3901.72|3900.22|3898.22|69
1647493800000|2022-03-17 05:10:00|3903.02|3901.02|3907.52|3905.52|3908.52|3906.52|3902.02|3900.02|345
1647494100000|2022-03-17 05:15:00|3907.22|3905.22|3911.72|3909.72|3912.72|3910.72|3905.72|3903.72|93
1647494400000|2022-03-17 05:20:00|3912.22|3910.22|3905.22|3903.22|3913.02|3911.02|3905.22|3903.22|267
1647494700000|2022-03-17 05:25:00|3905.02|3903.02|3903.22|3901.22|3905.22|3903.22|3901.72|3899.72|55
1647495000000|2022-03-17 05:30:00|3903.02|3901.02|3903.72|3901.72|3906.22|3904.22|3903.02|3901.02|109
1647495300000|2022-03-17 05:35:00|3904.22|3902.22|3907.02|3905.02|3907.22|3905.22|3902.52|3900.52|108
1647495600000|2022-03-17 05:40:00|3907.22|3905.22|3907.22|3905.22|3908.52|3906.52|3904.02|3902.02|128
1647495900000|2022-03-17 05:45:00|3906.52|3904.52|3904.52|3902.52|3907.22|3905.22|3903.72|3901.72|105
1647496200000|2022-03-17 05:50:00|3904.72|3902.72|3903.52|3901.52|3906.02|3904.02|3902.22|3900.22|106
1647496500000|2022-03-17 05:55:00|3903.72|3901.72|3901.52|3899.52|3904.02|3902.02|3900.02|3898.02|300
1647496800000|2022-03-17 06:00:00|3901.22|3899.22|3899.72|3897.72|3904.72|3902.72|3898.02|3896.02|177
1647497100000|2022-03-17 06:05:00|3899.52|3897.52|3904.22|3902.22|3904.52|3902.52|3899.22|3897.22|151
1647497400000|2022-03-17 06:10:00|3903.72|3901.72|3900.72|3898.72|3904.72|3902.72|3899.22|3897.22|29
1647497700000|2022-03-17 06:15:00|3900.52|3898.52|3902.52|3900.52|3903.02|3901.02|3900.22|3898.22|99
1647498000000|2022-03-17 06:20:00|3902.72|3900.72|3907.72|3905.72|3907.72|3905.72|3901.22|3899.22|914
1647498300000|2022-03-17 06:25:00|3907.52|3905.52|3908.72|3906.72|3909.72|3907.72|3905.72|3903.72|159
1647498600000|2022-03-17 06:30:00|3909.52|3907.52|3907.22|3905.22|3909.72|3907.72|3905.72|3903.72|127
1647498900000|2022-03-17 06:35:00|3907.02|3905.02|3910.52|3908.52|3910.72|3908.72|3906.72|3904.72|149
1647499200000|2022-03-17 06:40:00|3910.22|3908.22|3910.52|3908.52|3914.02|3912.02|3910.02|3908.02|655
1647499500000|2022-03-17 06:45:00|3910.72|3908.72|3915.02|3913.02|3915.02|3913.02|3910.52|3908.52|236
1647499800000|2022-03-17 06:50:00|3914.72|3912.72|3914.52|3912.52|3916.02|3914.02|3913.52|3911.52|230
1647500100000|2022-03-17 06:55:00|3914.72|3912.72|3916.22|3914.22|3919.72|3917.72|3913.22|3911.22|448
1647500400000|2022-03-17 07:00:00|3915.97|3914.47|3916.77|3915.27|3916.97|3915.47|3910.77|3909.27|790
1647500700000|2022-03-17 07:05:00|3916.47|3914.97|3919.47|3917.97|3919.97|3918.47|3915.97|3914.47|731
1647501000000|2022-03-17 07:10:00|3919.27|3917.77|3917.27|3915.77|3919.47|3917.97|3915.97|3914.47|927
1647501300000|2022-03-17 07:15:00|3916.97|3915.47|3904.27|3902.77|3917.47|3915.97|3904.27|3902.77|1012
1647501600000|2022-03-17 07:20:00|3903.97|3902.47|3905.77|3904.27|3906.27|3904.77|3901.27|3899.77|1390
1647501900000|2022-03-17 07:25:00|3905.47|3903.97|3901.27|3899.77|3905.77|3904.27|3900.77|3899.27|935
1647502200000|2022-03-17 07:30:00|3900.77|3899.27|3890.77|3889.27|3902.27|3900.77|3890.77|3889.27|1443
1647502500000|2022-03-17 07:35:00|3891.27|3889.77|3893.97|3892.47|3894.27|3892.77|3886.27|3884.77|1936
1647502800000|2022-03-17 07:40:00|3893.77|3892.27|3895.77|3894.27|3896.27|3894.77|3891.47|3889.97|1939
1647503100000|2022-03-17 07:45:00|3895.27|3893.77|3899.77|3898.27|3902.77|3901.27|3892.97|3891.47|4083
1647503400000|2022-03-17 07:50:00|3899.27|3897.77|3905.77|3904.27|3908.77|3907.27|3897.27|3895.77|2072
1647503700000|2022-03-17 07:55:00|3905.97|3904.47|3912.77|3911.27|3912.77|3911.27|3901.77|3900.27|3379
1647504000000|2022-03-17 08:00:00|3910.47|3908.97|3911.77|3910.27|3914.77|3913.27|3904.27|3902.77|9183
1647504300000|2022-03-17 08:05:00|3911.97|3910.47|3903.97|3902.47|3912.77|3911.27|3899.27|3897.77|8460
1647504600000|2022-03-17 08:10:00|3904.27|3902.77|3900.27|3898.77|3906.47|3904.97|3896.27|3894.77|3864
1647504900000|2022-03-17 08:15:00|3900.77|3899.27|3901.27|3899.77|3903.77|3902.27|3898.77|3897.27|4893
1647505200000|2022-03-17 08:20:00|3901.77|3900.27|3907.97|3906.47|3912.47|3910.97|3900.27|3898.77|7466
1647505500000|2022-03-17 08:25:00|3907.77|3906.27|3905.77|3904.27|3912.27|3910.77|3905.27|3903.77|3576
1647505800000|2022-03-17 08:30:00|3905.97|3904.47|3902.77|3901.27|3912.27|3910.77|3902.77|3901.27|20837
1647506100000|2022-03-17 08:35:00|3902.27|3900.77|3904.27|3902.77|3906.77|3905.27|3901.27|3899.77|3540
1647506400000|2022-03-17 08:40:00|3904.36|3902.86|3905.86|3904.36|3909.86|3908.36|3903.86|3902.36|10717
1647506700000|2022-03-17 08:45:00|3905.56|3904.06|3903.36|3901.86|3913.36|3911.86|3902.86|3901.36|10637
1647507000000|2022-03-17 08:50:00|3903.86|3902.36|3895.86|3894.36|3905.86|3904.36|3895.36|3893.86|8857
1647507300000|2022-03-17 08:55:00|3896.06|3894.56|3896.36|3894.86|3899.86|3898.36|3893.06|3891.56|3508
1647507600000|2022-03-17 09:00:00|3896.86|3895.36|3892.36|3890.86|3899.36|3897.86|3892.06|3890.56|3653
1647507900000|2022-03-17 09:05:00|3892.06|3890.56|3888.86|3887.36|3892.36|3890.86|3888.06|3886.56|7892
1647508200000|2022-03-17 09:10:00|3888.36|3886.86|3878.86|3877.36|3888.86|3887.36|3877.86|3876.36|11438
1647508500000|2022-03-17 09:15:00|3879.86|3878.36|3879.36|3877.86|3883.86|3882.36|3873.86|3872.36|12516
1647508800000|2022-03-17 09:20:00|3879.06|3877.56|3886.36|3884.86|3886.86|3885.36|3878.56|3877.06|7421
1647509100000|2022-03-17 09:25:00|3885.86|3884.36|3892.36|3890.86|3892.86|3891.36|3885.86|3884.36|10053
1647509400000|2022-03-17 09:30:00|3892.56|3891.06|3884.36|3882.86|3893.36|3891.86|3884.36|3882.86|7246
1647509700000|2022-03-17 09:35:00|3884.06|3882.56|3880.56|3879.06|3884.86|3883.36|3877.86|3876.36|6834
1647510000000|2022-03-17 09:40:00|3880.06|3878.56|3884.86|3883.36|3885.86|3884.36|3880.06|3878.56|5883
1647510300000|2022-03-17 09:45:00|3885.56|3884.06|3882.86|3881.36|3887.36|3885.86|3882.36|3880.86|12069
1647510600000|2022-03-17 09:50:00|3883.36|3881.86|3882.86|3881.36|3885.56|3884.06|3879.56|3878.06|2629
1647510900000|2022-03-17 09:55:00|3883.36|3881.86|3890.36|3888.86|3891.36|3889.86|3883.36|3881.86|5765
1647511200000|2022-03-17 10:00:00|3887.86|3886.36|3863.56|3862.06|3888.56|3887.06|3856.86|3855.36|35513
1647511500000|2022-03-17 10:05:00|3863.36|3861.86|3858.36|3856.86|3863.86|3862.36|3846.86|3845.36|19412
1647511800000|2022-03-17 10:10:00|3858.06|3856.56|3862.86|3861.36|3866.86|3865.36|3856.36|3854.86|8605
1647512100000|2022-03-17 10:15:00|3863.36|3861.86|3870.86|3869.36|3872.36|3870.86|3859.86|3858.36|7972
1647512400000|2022-03-17 10:20:00|3870.36|3868.86|3880.86|3879.36|3881.36|3879.86|3868.36|3866.86|13135
1647512700000|2022-03-17 10:25:00|3881.36|3879.86|3874.86|3873.36|3881.36|3879.86|3874.36|3872.86|8072
1647513000000|2022-03-17 10:30:00|3875.06|3873.56|3881.86|3880.36|3884.36|3882.86|3873.36|3871.86|8577
1647513300000|2022-03-17 10:35:00|3881.36|3879.86|3878.36|3876.86|3881.86|3880.36|3875.36|3873.86|8369
1647513600000|2022-03-17 10:40:00|3877.86|3876.36|3874.36|3872.86|3879.36|3877.86|3871.86|3870.36|6588
1647513900000|2022-03-17 10:45:00|3873.56|3872.06|3881.36|3879.86|3881.36|3879.86|3870.86|3869.36|6289
1647514200000|2022-03-17 10:50:00|3881.06|3879.56|3884.36|3882.86|3885.36|3883.86|3880.36|3878.86|5313
1647514500000|2022-03-17 10:55:00|3884.56|3883.06|3891.86|3890.36|3891.86|3890.36|3884.36|3882.86|13491
1647514800000|2022-03-17 11:00:00|3892.06|3890.56|3888.36|3886.86|3892.36|3890.86|3884.56|3883.06|3248
1647515100000|2022-03-17 11:05:00|3888.56|3887.06|3890.86|3889.36|3891.36|3889.86|3886.86|3885.36|4455
1647515400000|2022-03-17 11:10:00|3890.56|3889.06|3889.86|3888.36|3891.86|3890.36|3887.86|3886.36|5230
1647515700000|2022-03-17 11:15:00|3889.56|3888.06|3887.36|3885.86|3891.86|3890.36|3886.86|3885.36|3024
1647516000000|2022-03-17 11:20:00|3887.86|3886.36|3884.86|3883.36|3888.36|3886.86|3882.36|3880.86|9049
1647516300000|2022-03-17 11:25:00|3884.36|3882.86|3882.36|3880.86|3884.86|3883.36|3882.06|3880.56|7582
1647516600000|2022-03-17 11:30:00|3881.86|3880.36|3883.36|3881.86|3885.06|3883.56|3880.86|3879.36|5618
1647516900000|2022-03-17 11:35:00|3882.86|3881.36|3876.36|3874.86|3883.36|3881.86|3876.36|3874.86|3244
1647517200000|2022-03-17 11:40:00|3876.86|3875.36|3872.36|3870.86|3877.36|3875.86|3871.36|3869.86|4658
1647517500000|2022-03-17 11:45:00|3871.86|3870.36|3873.36|3871.86|3874.36|3872.86|3870.56|3869.06|4481
1647517800000|2022-03-17 11:50:00|3872.86|3871.36|3872.36|3870.86|3875.86|3874.36|3870.86|3869.36|14726
1647518100000|2022-03-17 11:55:00|3871.86|3870.36|3873.06|3871.56|3877.06|3875.56|3871.06|3869.56|3576
1647518400000|2022-03-17 12:00:00|3872.36|3870.86|3876.86|3875.36|3881.06|3879.56|3867.86|3866.36|7657
1647518700000|2022-03-17 12:05:00|3877.06|3875.56|3875.06|3873.56|3880.86|3879.36|3875.06|3873.56|3019
1647519000000|2022-03-17 12:10:00|3875.36|3873.86|3866.36|3864.86|3875.36|3873.86|3866.36|3864.86|2648
1647519300000|2022-03-17 12:15:00|3865.86|3864.36|3860.86|3859.36|3868.36|3866.86|3860.36|3858.86|5833
1647519600000|2022-03-17 12:20:00|3860.36|3858.86|3861.36|3859.86|3864.06|3862.56|3858.36|3856.86|2775
1647519900000|2022-03-17 12:25:00|3861.06|3859.56|3858.56|3857.06|3864.36|3862.86|3857.06|3855.56|9773
1647520200000|2022-03-17 12:30:00|3858.86|3857.36|3862.36|3860.86|3865.86|3864.36|3856.36|3854.86|3431
1647520500000|2022-03-17 12:35:00|3862.56|3861.06|3861.36|3859.86|3864.36|3862.86|3860.86|3859.36|2482
1647520800000|2022-03-17 12:40:00|3861.5|3860|3858|3856.5|3862.5|3861|3856.5|3855|2248
1647521100000|2022-03-17 12:45:00|3857.5|3856|3860.7|3859.2|3861|3859.5|3857|3855.5|2439
1647521400000|2022-03-17 12:50:00|3861|3859.5|3857.5|3856|3861|3859.5|3856.5|3855|5387
1647521700000|2022-03-17 12:55:00|3857.7|3856.2|3863.5|3862|3864|3862.5|3855|3853.5|2694
1647522000000|2022-03-17 13:00:00|3863|3861.5|3862|3860.5|3867|3865.5|3861.2|3859.7|2167
1647522300000|2022-03-17 13:05:00|3861.5|3860|3859|3857.5|3863.5|3862|3857.7|3856.2|2205
1647522600000|2022-03-17 13:10:00|3858.5|3857|3848.5|3847|3859|3857.5|3848.5|3847|7749
1647522900000|2022-03-17 13:15:00|3849|3847.5|3852|3850.5|3853.2|3851.7|3848.7|3847.2|5909
1647523200000|2022-03-17 13:20:00|3851.5|3850|3855.5|3854|3857.5|3856|3851.5|3850|16400
1647523500000|2022-03-17 13:25:00|3855.2|3853.7|3852.5|3851|3858|3856.5|3852|3850.5|28549
1647523800000|2022-03-17 13:30:00|3853|3851.5|3857|3855.5|3859|3857.5|3846|3844.5|4314
1647524100000|2022-03-17 13:35:00|3856.5|3855|3857|3855.5|3858|3856.5|3848.5|3847|8694
1647524400000|2022-03-17 13:40:00|3856.7|3855.2|3860|3858.5|3860.2|3858.7|3855|3853.5|25671
1647524700000|2022-03-17 13:45:00|3859.7|3858.2|3857.5|3856|3871|3869.5|3857.2|3855.7|11933
1647525000000|2022-03-17 13:50:00|3857|3855.5|3860.5|3859|3865|3863.5|3857|3855.5|5546
1647525300000|2022-03-17 13:55:00|3861.5|3860|3871.5|3870|3872.5|3871|3860.2|3858.7|10395
1647525600000|2022-03-17 14:00:00|3872|3870.5|3875|3873.5|3876.5|3875|3869.5|3868|9285
1647525900000|2022-03-17 14:05:00|3875.5|3874|3877.5|3876|3878|3876.5|3873.5|3872|10659
1647526200000|2022-03-17 14:10:00|3877|3875.5|3871|3869.5|3879.2|3877.7|3866.5|3865|11668
1647526500000|2022-03-17 14:15:00|3870.7|3869.2|3867|3865.5|3873.5|3872|3866|3864.5|3667
1647526800000|2022-03-17 14:20:00|3866.5|3865|3875|3873.5|3876|3874.5|3866|3864.5|2820
1647527100000|2022-03-17 14:25:00|3874.5|3873|3872.2|3870.7|3875|3873.5|3870.5|3869|1821
1647527400000|2022-03-17 14:30:00|3872.5|3871|3872|3870.5|3873.5|3872|3866.5|3865|3337
1647527700000|2022-03-17 14:35:00|3871.7|3870.2|3866|3864.5|3873|3871.5|3865|3863.5|4021
1647528000000|2022-03-17 14:40:00|3866.5|3865|3860.5|3859|3867.5|3866|3858|3856.5|7963
1647528300000|2022-03-17 14:45:00|3860.2|3858.7|3852.5|3851|3862|3860.5|3847.7|3846.2|9278
1647528600000|2022-03-17 14:50:00|3851.5|3850|3844|3842.5|3853|3851.5|3843.5|3842|14537
1647528900000|2022-03-17 14:55:00|3844.2|3842.7|3853.2|3851.7|3854.5|3853|3844|3842.5|6574
1647529200000|2022-03-17 15:00:00|3852.7|3851.2|3850|3848.5|3856.5|3855|3848|3846.5|6470
1647529500000|2022-03-17 15:05:00|3849.5|3848|3858|3856.5|3859.5|3858|3848.5|3847|7380
1647529800000|2022-03-17 15:10:00|3857.77|3856.27|3848.27|3846.77|3858.77|3857.27|3848.27|3846.77|4559
1647530100000|2022-03-17 15:15:00|3849.27|3847.77|3857.27|3855.77|3858.77|3857.27|3848.77|3847.27|7404
1647530400000|2022-03-17 15:20:00|3856.47|3854.97|3860.77|3859.27|3860.97|3859.47|3853.77|3852.27|5248
1647530700000|2022-03-17 15:25:00|3860.47|3858.97|3856.27|3854.77|3861.77|3860.27|3852.27|3850.77|11031
1647531000000|2022-03-17 15:30:00|3855.77|3854.27|3864.97|3863.47|3864.97|3863.47|3853.27|3851.77|5081
1647531300000|2022-03-17 15:35:00|3865.27|3863.77|3865.27|3863.77|3866.27|3864.77|3859.77|3858.27|3681
1647531600000|2022-03-17 15:40:00|3865.77|3864.27|3863.27|3861.77|3867.27|3865.77|3861.77|3860.27|4956
1647531900000|2022-03-17 15:45:00|3862.77|3861.27|3856.77|3855.27|3863.27|3861.77|3856.27|3854.77|7423
1647532200000|2022-03-17 15:50:00|3857.27|3855.77|3861.77|3860.27|3861.97|3860.47|3856.77|3855.27|3131
1647532500000|2022-03-17 15:55:00|3862.27|3860.77|3858.27|3856.77|3862.77|3861.27|3856.77|3855.27|6530
1647532800000|2022-03-17 16:00:00|3859.27|3857.77|3866.77|3865.27|3866.77|3865.27|3858.27|3856.77|8928
1647533100000|2022-03-17 16:05:00|3866.27|3864.77|3870.27|3868.77|3870.77|3869.27|3865.27|3863.77|4798
1647533400000|2022-03-17 16:10:00|3869.77|3868.27|3871.27|3869.77|3872.27|3870.77|3867.77|3866.27|7715
1647533700000|2022-03-17 16:15:00|3870.77|3869.27|3874.77|3873.27|3874.77|3873.27|3868.77|3867.27|14814
1647534000000|2022-03-17 16:20:00|3875.27|3873.77|3877.27|3875.77|3879.27|3877.77|3874.27|3872.77|10491
1647534300000|2022-03-17 16:25:00|3877.77|3876.27|3891.2|3889.7|3891.5|3890|3876.27|3874.77|24345
1647534600000|2022-03-17 16:30:00|3891.5|3890|3887.5|3886|3896.5|3895|3882.7|3881.2|51323
1647534900000|2022-03-17 16:35:00|3886|3884.5|3888|3886.5|3889.5|3888|3883.5|3882|17467
1647535200000|2022-03-17 16:40:00|3887.7|3886.2|3888.5|3887|3889|3887.5|3883.7|3882.2|19062
1647535500000|2022-03-17 16:45:00|3888|3886.5|3888.5|3887|3889|3887.5|3885.5|3884|11722
1647535800000|2022-03-17 16:50:00|3889|3887.5|3888|3886.5|3890|3888.5|3887.5|3886|7248
1647536100000|2022-03-17 16:55:00|3888.5|3887|3888.5|3887|3890|3888.5|3887|3885.5|8107
1647536400000|2022-03-17 17:00:00|3889|3887.5|3885|3883.5|3889|3887.5|3884|3882.5|7615
1647536700000|2022-03-17 17:05:00|3885.5|3884|3883|3881.5|3886.5|3885|3882.5|3881|5698
1647537000000|2022-03-17 17:10:00|3883.5|3882|3878|3876.5|3884.5|3883|3876.5|3875|5916
1647537300000|2022-03-17 17:15:00|3879|3877.5|3882.5|3881|3882.5|3881|3878|3876.5|5577
1647537600000|2022-03-17 17:20:00|3882|3880.5|3891.5|3890|3891.5|3890|3882|3880.5|2898
1647537900000|2022-03-17 17:25:00|3892|3890.5|3893|3891.5|3894|3892.5|3890.5|3889|4102
1647538200000|2022-03-17 17:30:00|3892.5|3891|3897|3895.5|3898|3896.5|3892.5|3891|2358
1647538500000|2022-03-17 17:35:00|3897.5|3896|3892|3890.5|3898.5|3897|3891.5|3890|2084
1647538800000|2022-03-17 17:40:00|3893|3891.5|3900.5|3899|3901.5|3900|3893|3891.5|1947
1647539100000|2022-03-17 17:45:00|3901|3899.5|3899|3897.5|3901|3899.5|3898.5|3897|2795
1647539400000|2022-03-17 17:50:00|3899.5|3898|3901.5|3900|3902.5|3901|3899|3897.5|1804
1647539700000|2022-03-17 17:55:00|3901|3899.5|3898|3896.5|3902.5|3901|3898|3896.5|913
1647540000000|2022-03-17 18:00:00|3898.5|3897|3894.5|3893|3899|3897.5|3892.5|3891|5652
1647540300000|2022-03-17 18:05:00|3894|3892.5|3895.5|3894|3896.5|3895|3894|3892.5|7640
1647540600000|2022-03-17 18:10:00|3895|3893.5|3895.5|3894|3896.5|3895|3891.5|3890|805
1647540900000|2022-03-17 18:15:00|3895.2|3893.7|3895|3893.5|3895.5|3894|3893.5|3892|816
1647541200000|2022-03-17 18:20:00|3894.5|3893|3888.5|3887|3896.5|3895|3888|3886.5|2730
1647541500000|2022-03-17 18:25:00|3888.7|3887.2|3885|3883.5|3891.5|3890|3883|3881.5|4599
1647541800000|2022-03-17 18:30:00|3884|3882.5|3889.5|3888|3891|3889.5|3884|3882.5|1799
1647542100000|2022-03-17 18:35:00|3890|3888.5|3888|3886.5|3891.5|3890|3887.5|3886|853
1647542400000|2022-03-17 18:40:00|3888.5|3887|3891|3889.5|3892|3890.5|3887|3885.5|435
1647542700000|2022-03-17 18:45:00|3889.7|3888.2|3892|3890.5|3892.5|3891|3889.5|3888|825
1647543000000|2022-03-17 18:50:00|3893|3891.5|3890|3888.5|3893.5|3892|3889.5|3888|572
1647543300000|2022-03-17 18:55:00|3890.5|3889|3892.5|3891|3894|3892.5|3887.5|3886|1140
1647543600000|2022-03-17 19:00:00|3892|3890.5|3893|3891.5|3893|3891.5|3890|3888.5|1423
1647543900000|2022-03-17 19:05:00|3893.5|3892|3887.5|3886|3894|3892.5|3886.5|3885|956
1647544200000|2022-03-17 19:10:00|3886.5|3885|3885|3883.5|3886.5|3885|3882|3880.5|879
1647544500000|2022-03-17 19:15:00|3885.5|3884|3887.5|3886|3887.5|3886|3885|3883.5|706
1647544800000|2022-03-17 19:20:00|3887|3885.5|3885|3883.5|3887|3885.5|3884.5|3883|708
1647545100000|2022-03-17 19:25:00|3886|3884.5|3889.5|3888|3890.5|3889|3886|3884.5|537
1647545400000|2022-03-17 19:30:00|3889|3887.5|3889|3887.5|3889.5|3888|3886.5|3885|1170
1647545700000|2022-03-17 19:35:00|3889.5|3888|3890|3888.5|3893.5|3892|3889|3887.5|1189
1647546000000|2022-03-17 19:40:00|3890.2|3888.7|3897|3895.5|3899.5|3898|3890.2|3888.7|2803
1647546300000|2022-03-17 19:45:00|3896.5|3895|3896|3894.5|3899|3897.5|3894|3892.5|925
1647546600000|2022-03-17 19:50:00|3895.5|3894|3885.5|3884|3895.5|3894|3883|3881.5|4669
1647546900000|2022-03-17 19:55:00|3885|3883.5|3897.5|3896|3898|3896.5|3882|3880.5|6310
1647547200000|2022-03-17 20:00:00|3898|3896.5|3895|3893.5|3899.5|3898|3895|3893.5|686
1647547500000|2022-03-17 20:05:00|3894.5|3893|3891.5|3890|3895|3893.5|3891|3889.5|303
1647547800000|2022-03-17 20:10:00|3892|3890.5|3895|3893.5|3895.7|3894.2|3892|3890.5|432
1647548100000|2022-03-17 20:15:00|3894.7|3893.2|3890|3888.5|3894.7|3893.2|3890|3888.5|594
1647548400000|2022-03-17 20:20:00|3890.2|3888.7|3892|3890.5|3893|3891.5|3887.5|3886|268
1647548700000|2022-03-17 20:25:00|3893|3891.5|3882|3880.5|3894|3892.5|3877.5|3876|1006
1647549000000|2022-03-17 20:30:00|3881.5|3880|3883|3881.5|3886.5|3885|3881.5|3880|201
1647549300000|2022-03-17 20:35:00|3883.2|3881.7|3879.5|3878|3883.5|3882|3879|3877.5|153
1647549600000|2022-03-17 20:40:00|3879|3877.5|3880|3878.5|3880.5|3879|3878|3876.5|531
1647549900000|2022-03-17 20:45:00|3880.2|3878.7|3880|3878.5|3882.5|3881|3879|3877.5|521
1647550200000|2022-03-17 20:50:00|3879.7|3878.2|3880.5|3879|3881|3879.5|3879|3877.5|138
1647550500000|2022-03-17 20:55:00|3881|3879.5|3882|3880.5|3882|3880.5|3878|3876.5|529
1647550800000|2022-03-17 21:00:00|3881.75|3878.75|3882.35|3879.35|3882.65|3879.65|3881.75|3878.75|15765
1647551100000|2022-03-17 21:05:00|3882.25|3879.25|3883.35|3880.35|3883.65|3880.65|3882.15|3879.15|0
1647551400000|2022-03-17 21:10:00|3883.15|3880.15|3883.35|3880.35|3883.65|3880.65|3883.05|3880.05|0
1647551700000|2022-03-17 21:15:00|3883.45|3880.45|3883.75|3880.75|3883.75|3880.75|3883.15|3880.15|0
1647552000000|2022-03-17 21:20:00|3883.65|3880.65|3882.85|3879.85|3883.75|3880.75|3882.55|3879.55|0
1647552300000|2022-03-17 21:25:00|3882.75|3879.75|3882.85|3879.85|3883.15|3880.15|3882.45|3879.45|0
1647552600000|2022-03-17 21:30:00|3882.95|3879.95|3882.95|3879.95|3883.65|3880.65|3882.75|3879.75|0
1647552900000|2022-03-17 21:35:00|3883.25|3880.25|3883.85|3880.85|3884.05|3881.05|3883.05|3880.05|0
1647553200000|2022-03-17 21:40:00|3883.25|3880.25|3883.45|3880.45|3883.55|3880.55|3882.85|3879.85|0
1647553500000|2022-03-17 21:45:00|3883.55|3880.55|3883.45|3880.45|3883.65|3880.65|3883.45|3880.45|0
1647553800000|2022-03-17 21:50:00|3882.75|3879.75|3882.95|3879.95|3883.35|3880.35|3882.75|3879.75|0
1647554100000|2022-03-17 21:55:00|3883.15|3880.15|3883.85|3880.85|3883.85|3880.85|3883.05|3880.05|0
1647554400000|2022-03-17 22:00:00|3885.75|3882.75|3885.55|3882.55|3888.95|3885.95|3881.85|3878.85|0
1647554700000|2022-03-17 22:05:00|3886.05|3883.05|3883.15|3880.15|3886.05|3883.05|3880.05|3877.05|0
1647555000000|2022-03-17 22:10:00|3883.35|3880.35|3878.45|3875.45|3885.95|3882.95|3878.25|3875.25|0
1647555300000|2022-03-17 22:15:00|3878.65|3875.65|3875.85|3872.85|3880.35|3877.35|3875.35|3872.35|0
1647555600000|2022-03-17 22:20:00|3876.15|3873.15|3878.15|3875.15|3878.65|3875.65|3874.55|3871.55|0
1647555900000|2022-03-17 22:25:00|3877.75|3874.75|3878.15|3875.15|3878.45|3875.45|3877.45|3874.45|0
1647556200000|2022-03-17 22:30:00|3877.95|3874.95|3877.45|3874.45|3878.65|3875.65|3877.35|3874.35|0
1647556500000|2022-03-17 22:35:00|3877.65|3874.65|3877.45|3874.45|3879.45|3876.45|3877.35|3874.35|0
1647556800000|2022-03-17 22:40:00|3877.65|3874.65|3876.45|3873.45|3878.75|3875.75|3875.25|3872.25|0
1647557100000|2022-03-17 22:45:00|3876.35|3873.35|3875.85|3872.85|3876.85|3873.85|3874.35|3871.35|0
1647557400000|2022-03-17 22:50:00|3875.65|3872.65|3877.45|3874.45|3877.45|3874.45|3874.25|3871.25|0
1647557700000|2022-03-17 22:55:00|3877.35|3874.35|3875.25|3872.25|3877.75|3874.75|3871.95|3868.95|0
1647558000000|2022-03-17 23:00:00|3875.55|3872.55|3874.25|3871.25|3876.45|3873.45|3872.65|3869.65|0
1647558300000|2022-03-17 23:05:00|3874.35|3871.35|3874.75|3871.75|3876.15|3873.15|3873.55|3870.55|0
1647558600000|2022-03-17 23:10:00|3874.55|3871.55|3875.65|3872.65|3876.45|3873.45|3874.55|3871.55|0
1647558900000|2022-03-17 23:15:00|3876.15|3873.15|3876.85|3873.85|3878.15|3875.15|3875.05|3872.05|0
1647559200000|2022-03-17 23:20:00|3876.95|3873.95|3876.65|3873.65|3878.15|3875.15|3876.15|3873.15|0
1647559500000|2022-03-17 23:25:00|3876.85|3873.85|3877.15|3874.15|3877.75|3874.75|3874.25|3871.25|0
1647559800000|2022-03-17 23:30:00|3876.95|3873.95|3876.85|3873.85|3879.45|3876.45|3875.55|3872.55|0
1647560100000|2022-03-17 23:35:00|3876.65|3873.65|3877.75|3874.75|3878.15|3875.15|3876.15|3873.15|0
1647560400000|2022-03-17 23:40:00|3878.15|3875.15|3877.45|3874.45|3878.45|3875.45|3876.45|3873.45|0
1647560700000|2022-03-17 23:45:00|3876.85|3873.85|3877.75|3874.75|3878.15|3875.15|3876.15|3873.15|0
1647561000000|2022-03-17 23:50:00|3878.15|3875.15|3878.15|3875.15|3878.75|3875.75|3876.85|3873.85|0
1647561300000|2022-03-17 23:55:00|3877.95|3874.95|3875.85|3872.85|3878.45|3875.45|3875.55|3872.55|0
1647561600000|2022-03-18 00:00:00|3876.45|3873.45|3877.75|3874.75|3879.45|3876.45|3873.95|3870.95|0
1647561900000|2022-03-18 00:05:00|3877.95|3874.95|3884.25|3881.25|3884.65|3881.65|3877.15|3874.15|0
1647562200000|2022-03-18 00:10:00|3884.65|3881.65|3882.65|3879.65|3886.35|3883.35|3881.65|3878.65|0
1647562500000|2022-03-18 00:15:00|3882.95|3879.95|3874.25|3872.25|3884.75|3882.75|3872.45|3870.45|401
1647562800000|2022-03-18 00:20:00|3874.45|3872.45|3873.95|3871.95|3874.75|3872.75|3871.95|3869.95|457
1647563100000|2022-03-18 00:25:00|3873.75|3871.75|3871.95|3869.95|3873.95|3871.95|3870.25|3868.25|202
1647563400000|2022-03-18 00:30:00|3872.45|3870.45|3881.25|3879.25|3881.45|3879.45|3872.45|3870.45|314
1647563700000|2022-03-18 00:35:00|3880.95|3878.95|3877.95|3875.95|3881.95|3879.95|3877.95|3875.95|207
1647564000000|2022-03-18 00:40:00|3877.75|3875.75|3872.95|3870.95|3878.75|3876.75|3870.95|3868.95|96
1647564300000|2022-03-18 00:45:00|3872.75|3870.75|3866.95|3864.95|3875.75|3873.75|3865.95|3863.95|360
1647564600000|2022-03-18 00:50:00|3865.95|3863.95|3866.45|3864.45|3868.75|3866.75|3864.95|3862.95|212
1647564900000|2022-03-18 00:55:00|3865.75|3863.75|3865.25|3863.25|3867.75|3865.75|3864.25|3862.25|116
1647565200000|2022-03-18 01:00:00|3865.45|3863.45|3868.25|3866.25|3873.25|3871.25|3865.45|3863.45|394
1647565500000|2022-03-18 01:05:00|3867.95|3865.95|3861.75|3859.75|3868.25|3866.25|3861.45|3859.45|219
1647565800000|2022-03-18 01:10:00|3861.25|3859.25|3863.45|3861.45|3864.25|3862.25|3859.95|3857.95|150
1647566100000|2022-03-18 01:15:00|3863.25|3861.25|3861.95|3859.95|3865.95|3863.95|3860.25|3858.25|365
1647566400000|2022-03-18 01:20:00|3862.45|3860.45|3863.95|3861.95|3865.25|3863.25|3862.45|3860.45|158
1647566700000|2022-03-18 01:25:00|3863.75|3861.75|3861.95|3859.95|3865.45|3863.45|3860.45|3858.45|157
1647567000000|2022-03-18 01:30:00|3862.75|3860.75|3865.45|3863.45|3865.95|3863.95|3861.25|3859.25|263
1647567300000|2022-03-18 01:35:00|3865.25|3863.25|3862.95|3860.95|3866.45|3864.45|3861.95|3859.95|231
1647567600000|2022-03-18 01:40:00|3863.45|3861.45|3864.45|3862.45|3866.75|3864.75|3861.95|3859.95|228
1647567900000|2022-03-18 01:45:00|3864.25|3862.25|3869.45|3867.45|3870.95|3868.95|3864.25|3862.25|211
1647568200000|2022-03-18 01:50:00|3868.95|3866.95|3867.45|3865.45|3870.25|3868.25|3866.75|3864.75|140
1647568500000|2022-03-18 01:55:00|3867.75|3865.75|3867.45|3865.45|3868.45|3866.45|3866.25|3864.25|411
1647568800000|2022-03-18 02:00:00|3867.75|3865.75|3863.95|3861.95|3868.95|3866.95|3863.75|3861.75|131
1647569100000|2022-03-18 02:05:00|3863.75|3861.75|3861.75|3859.75|3864.25|3862.25|3857.95|3855.95|227
1647569400000|2022-03-18 02:10:00|3861.45|3859.45|3858.45|3856.45|3862.25|3860.25|3857.95|3855.95|201
1647569700000|2022-03-18 02:15:00|3857.95|3855.95|3858.45|3856.45|3859.75|3857.75|3855.95|3853.95|122
1647570000000|2022-03-18 02:20:00|3857.75|3855.75|3856.75|3854.75|3858.95|3856.95|3855.45|3853.45|92
1647570300000|2022-03-18 02:25:00|3856.25|3854.25|3859.95|3857.95|3860.25|3858.25|3856.25|3854.25|119
1647570600000|2022-03-18 02:30:00|3860.25|3858.25|3859.45|3857.45|3860.25|3858.25|3856.25|3854.25|71
1647570900000|2022-03-18 02:35:00|3860.45|3858.45|3856.95|3854.95|3860.75|3858.75|3856.75|3854.75|140
1647571200000|2022-03-18 02:40:00|3857.25|3855.25|3858.75|3856.75|3862.25|3860.25|3856.95|3854.95|59
1647571500000|2022-03-18 02:45:00|3859.95|3857.95|3863.45|3861.45|3864.25|3862.25|3859.25|3857.25|231
1647571800000|2022-03-18 02:50:00|3863.25|3861.25|3859.45|3857.45|3863.25|3861.25|3859.25|3857.25|35
1647572100000|2022-03-18 02:55:00|3859.25|3857.25|3860.25|3858.25|3860.75|3858.75|3857.95|3855.95|50
1647572400000|2022-03-18 03:00:00|3860.45|3858.45|3862.45|3860.45|3862.75|3860.75|3859.95|3857.95|34
1647572700000|2022-03-18 03:05:00|3862.25|3860.25|3862.95|3860.95|3863.45|3861.45|3861.45|3859.45|19
1647573000000|2022-03-18 03:10:00|3863.25|3861.25|3859.75|3857.75|3863.25|3861.25|3858.75|3856.75|101
1647573300000|2022-03-18 03:15:00|3859.45|3857.45|3856.75|3854.75|3860.45|3858.45|3856.75|3854.75|56
1647573600000|2022-03-18 03:20:00|3856.95|3854.95|3858.45|3856.45|3860.45|3858.45|3856.95|3854.95|106
1647573900000|2022-03-18 03:25:00|3857.95|3855.95|3859.45|3857.45|3860.25|3858.25|3857.75|3855.75|48
1647574200000|2022-03-18 03:30:00|3859.75|3857.75|3860.95|3858.95|3861.45|3859.45|3858.75|3856.75|30
1647574500000|2022-03-18 03:35:00|3861.25|3859.25|3857.95|3855.95|3862.25|3860.25|3857.95|3855.95|44
1647574800000|2022-03-18 03:40:00|3858.25|3856.25|3860.45|3858.45|3860.75|3858.75|3858.25|3856.25|125
1647575100000|2022-03-18 03:45:00|3860.75|3858.75|3861.95|3859.95|3862.95|3860.95|3860.25|3858.25|33
1647575400000|2022-03-18 03:50:00|3862.45|3860.45|3860.95|3858.95|3862.45|3860.45|3860.95|3858.95|56
1647575700000|2022-03-18 03:55:00|3861.25|3859.25|3863.95|3861.95|3864.45|3862.45|3860.75|3858.75|47
1647576000000|2022-03-18 04:00:00|3863.75|3861.75|3866.95|3864.95|3867.45|3865.45|3863.75|3861.75|238
1647576300000|2022-03-18 04:05:00|3867.25|3865.25|3869.25|3867.25|3870.25|3868.25|3867.25|3865.25|300
1647576600000|2022-03-18 04:10:00|3868.75|3866.75|3869.45|3867.45|3869.95|3867.95|3868.45|3866.45|197
1647576900000|2022-03-18 04:15:00|3869.75|3867.75|3867.95|3865.95|3871.95|3869.95|3867.95|3865.95|225
1647577200000|2022-03-18 04:20:00|3867.75|3865.75|3870.45|3868.45|3870.95|3868.95|3866.75|3864.75|65
1647577500000|2022-03-18 04:25:00|3870.25|3868.25|3868.95|3866.95|3870.25|3868.25|3868.45|3866.45|27
1647577800000|2022-03-18 04:30:00|3869.25|3867.25|3869.45|3867.45|3870.95|3868.95|3868.95|3866.95|42
1647578100000|2022-03-18 04:35:00|3869.25|3867.25|3869.95|3867.95|3869.95|3867.95|3868.95|3866.95|34
1647578400000|2022-03-18 04:40:00|3869.45|3867.45|3869.45|3867.45|3870.45|3868.45|3868.75|3866.75|34
1647578700000|2022-03-18 04:45:00|3869.25|3867.25|3865.45|3863.45|3870.25|3868.25|3865.25|3863.25|105
1647579000000|2022-03-18 04:50:00|3865.75|3863.75|3865.95|3863.95|3866.25|3864.25|3865.45|3863.45|11
1647579300000|2022-03-18 04:55:00|3866.25|3864.25|3865.95|3863.95|3866.45|3864.45|3865.75|3863.75|10
1647579600000|2022-03-18 05:00:00|3865.45|3863.45|3864.95|3862.95|3866.45|3864.45|3862.95|3860.95|89
1647579900000|2022-03-18 05:05:00|3864.75|3862.75|3864.95|3862.95|3868.45|3866.45|3860.95|3858.95|141
1647580200000|2022-03-18 05:10:00|3864.75|3862.75|3868.75|3866.75|3869.25|3867.25|3864.45|3862.45|119
1647580500000|2022-03-18 05:15:00|3868.95|3866.95|3870.45|3868.45|3870.95|3868.95|3868.95|3866.95|114
1647580800000|2022-03-18 05:20:00|3870.75|3868.75|3873.95|3871.95|3874.45|3872.45|3869.95|3867.95|129
1647581100000|2022-03-18 05:25:00|3873.75|3871.75|3872.95|3870.95|3874.75|3872.75|3871.75|3869.75|112
1647581400000|2022-03-18 05:30:00|3872.75|3870.75|3876.95|3874.95|3877.25|3875.25|3871.95|3869.95|189
1647581700000|2022-03-18 05:35:00|3876.75|3874.75|3878.95|3876.95|3879.45|3877.45|3875.95|3873.95|239
1647582000000|2022-03-18 05:40:00|3879.95|3877.95|3881.45|3879.45|3882.45|3880.45|3878.95|3876.95|242
1647582300000|2022-03-18 05:45:00|3881.25|3879.25|3882.25|3880.25|3883.25|3881.25|3879.45|3877.45|185
1647582600000|2022-03-18 05:50:00|3881.95|3879.95|3882.45|3880.45|3883.75|3881.75|3880.75|3878.75|253
1647582900000|2022-03-18 05:55:00|3882.75|3880.75|3884.95|3882.95|3886.75|3884.75|3880.95|3878.95|677
1647583200000|2022-03-18 06:00:00|3884.75|3882.75|3887.25|3885.25|3887.45|3885.45|3883.75|3881.75|218
1647583500000|2022-03-18 06:05:00|3886.75|3884.75|3888.45|3886.45|3888.75|3886.75|3885.95|3883.95|144
1647583800000|2022-03-18 06:10:00|3888.25|3886.25|3891.75|3889.75|3893.95|3891.95|3886.95|3884.95|404
1647584100000|2022-03-18 06:15:00|3891.45|3889.45|3891.95|3889.95|3892.45|3890.45|3887.75|3885.75|303
1647584400000|2022-03-18 06:20:00|3892.25|3890.25|3893.95|3891.95|3895.45|3893.45|3889.25|3887.25|465
1647584700000|2022-03-18 06:25:00|3893.75|3891.75|3892.95|3890.95|3895.25|3893.25|3892.45|3890.45|267
1647585000000|2022-03-18 06:30:00|3894.95|3892.95|3888.95|3886.95|3896.45|3894.45|3888.45|3886.45|637
1647585300000|2022-03-18 06:35:00|3888.75|3886.75|3892.25|3890.25|3893.45|3891.45|3886.25|3884.25|467
1647585600000|2022-03-18 06:40:00|3891.45|3889.45|3892.75|3890.75|3894.25|3892.25|3891.25|3889.25|1215
1647585900000|2022-03-18 06:45:00|3892.45|3890.45|3886.45|3884.45|3892.95|3890.95|3886.45|3884.45|372
1647586200000|2022-03-18 06:50:00|3886.75|3884.75|3882.95|3880.95|3886.75|3884.75|3881.75|3879.75|837
1647586500000|2022-03-18 06:55:00|3883.25|3881.25|3887.25|3885.25|3887.25|3885.25|3880.75|3878.75|922
1647586800000|2022-03-18 07:00:00|3887|3885.5|3886|3884.5|3891|3889.5|3880.7|3879.2|1885
1647587100000|2022-03-18 07:05:00|3886.5|3885|3881|3879.5|3886.5|3885|3876|3874.5|2315
1647587400000|2022-03-18 07:10:00|3881.2|3879.7|3884.5|3883|3884.5|3883|3879.5|3878|1531
1647587700000|2022-03-18 07:15:00|3884.2|3882.7|3879|3877.5|3887|3885.5|3878.5|3877|1655
1647588000000|2022-03-18 07:20:00|3878|3876.5|3882.5|3881|3884|3882.5|3878|3876.5|933
1647588300000|2022-03-18 07:25:00|3882.2|3880.7|3885|3883.5|3885.5|3884|3881|3879.5|1177
1647588600000|2022-03-18 07:30:00|3885.5|3884|3888|3886.5|3889.2|3887.7|3884.5|3883|1248
1647588900000|2022-03-18 07:35:00|3887.5|3886|3883.5|3882|3888|3886.5|3883.5|3882|2356
1647589200000|2022-03-18 07:40:00|3884|3882.5|3889.5|3888|3890.2|3888.7|3883.5|3882|1551
1647589500000|2022-03-18 07:45:00|3890|3888.5|3888.5|3887|3890.5|3889|3886|3884.5|2703
1647589800000|2022-03-18 07:50:00|3889|3887.5|3882|3880.5|3893|3891.5|3881.7|3880.2|4968
1647590100000|2022-03-18 07:55:00|3882.2|3880.7|3886.7|3885.2|3886.7|3885.2|3879.5|3878|2663
1647590400000|2022-03-18 08:00:00|3886.2|3884.7|3882.5|3881|3898|3896.5|3881|3879.5|16540
1647590700000|2022-03-18 08:05:00|3882.2|3880.7|3884|3882.5|3888.5|3887|3879.2|3877.7|10815
1647591000000|2022-03-18 08:10:00|3884.2|3882.7|3891|3889.5|3891.5|3890|3883|3881.5|7281
1647591300000|2022-03-18 08:15:00|3890.5|3889|3876.2|3874.7|3890.5|3889|3875.5|3874|10306
1647591600000|2022-03-18 08:20:00|3876.5|3875|3884.5|3883|3885|3883.5|3876.2|3874.7|8338
1647591900000|2022-03-18 08:25:00|3885|3883.5|3875|3873.5|3885.7|3884.2|3874.5|3873|11751
1647592200000|2022-03-18 08:30:00|3875.5|3874|3871|3869.5|3878.2|3876.7|3868.5|3867|11880
1647592500000|2022-03-18 08:35:00|3871.2|3869.7|3878|3876.5|3879.5|3878|3869|3867.5|12083
1647592800000|2022-03-18 08:40:00|3878.5|3877|3873|3871.5|3880.5|3879|3869|3867.5|6547
1647593100000|2022-03-18 08:45:00|3872.7|3871.2|3871|3869.5|3874|3872.5|3862.5|3861|15033
1647593400000|2022-03-18 08:50:00|3870.7|3869.2|3872.5|3871|3873.5|3872|3867.5|3866|10051
1647593700000|2022-03-18 08:55:00|3872.2|3870.7|3874|3872.5|3874|3872.5|3871|3869.5|10868
1647594000000|2022-03-18 09:00:00|3874.5|3873|3869.5|3868|3875|3873.5|3868.5|3867|7706
1647594300000|2022-03-18 09:05:00|3870|3868.5|3870.5|3869|3872|3870.5|3866|3864.5|10722
1647594600000|2022-03-18 09:10:00|3871|3869.5|3869.05|3867.55|3871.55|3870.05|3865.55|3864.05|7755
1647594900000|2022-03-18 09:15:00|3868.55|3867.05|3865.55|3864.05|3868.55|3867.05|3863.75|3862.25|7530
1647595200000|2022-03-18 09:20:00|3866.05|3864.55|3866.55|3865.05|3869.25|3867.75|3864.55|3863.05|4093
1647595500000|2022-03-18 09:25:00|3866.05|3864.55|3867.55|3866.05|3869.05|3867.55|3861.55|3860.05|8413
1647595800000|2022-03-18 09:30:00|3867.25|3865.75|3868.55|3867.05|3878.05|3876.55|3863.75|3862.25|13360
1647596100000|2022-03-18 09:35:00|3869.05|3867.55|3865.55|3864.05|3869.05|3867.55|3862.55|3861.05|4965
1647596400000|2022-03-18 09:40:00|3865.75|3864.25|3867.25|3865.75|3870.05|3868.55|3863.55|3862.05|8191
1647596700000|2022-03-18 09:45:00|3867.55|3866.05|3866.05|3864.55|3867.55|3866.05|3864.05|3862.55|15351
1647597000000|2022-03-18 09:50:00|3866.25|3864.75|3866.55|3865.05|3867.55|3866.05|3864.55|3863.05|11380
1647597300000|2022-03-18 09:55:00|3867.05|3865.55|3866.55|3865.05|3870.05|3868.55|3865.55|3864.05|4594
1647597600000|2022-03-18 10:00:00|3867.05|3865.55|3870.75|3869.25|3871.55|3870.05|3865.05|3863.55|4590
1647597900000|2022-03-18 10:05:00|3871.05|3869.55|3875.05|3873.55|3875.05|3873.55|3866.05|3864.55|6875
1647598200000|2022-03-18 10:10:00|3874.55|3873.05|3872.05|3870.55|3877.05|3875.55|3871.05|3869.55|12212
1647598500000|2022-03-18 10:15:00|3872.25|3870.75|3850.75|3849.25|3872.25|3870.75|3850.55|3849.05|16706
1647598800000|2022-03-18 10:20:00|3850.55|3849.05|3856.55|3855.05|3858.55|3857.05|3850.05|3848.55|10643
1647599100000|2022-03-18 10:25:00|3857.05|3855.55|3861.05|3859.55|3861.55|3860.05|3857.05|3855.55|9796
1647599400000|2022-03-18 10:30:00|3862.05|3860.55|3858.55|3857.05|3862.05|3860.55|3854.55|3853.05|8539
1647599700000|2022-03-18 10:35:00|3858.25|3856.75|3862.75|3861.25|3865.05|3863.55|3856.55|3855.05|10966
1647600000000|2022-03-18 10:40:00|3862.55|3861.05|3860.55|3859.05|3868.05|3866.55|3859.55|3858.05|10323
1647600300000|2022-03-18 10:45:00|3860.75|3859.25|3859.05|3857.55|3862.05|3860.55|3856.55|3855.05|7972
1647600600000|2022-03-18 10:50:00|3858.55|3857.05|3846.05|3844.55|3858.55|3857.05|3845.05|3843.55|23905
1647600900000|2022-03-18 10:55:00|3845.75|3844.25|3851.05|3849.55|3853.55|3852.05|3844.55|3843.05|26512
1647601200000|2022-03-18 11:00:00|3851.25|3849.75|3850.05|3848.55|3854.05|3852.55|3847.05|3845.55|9517
1647601500000|2022-03-18 11:05:00|3849.55|3848.05|3841.05|3839.55|3851.05|3849.55|3839.05|3837.55|9118
1647601800000|2022-03-18 11:10:00|3840.05|3838.55|3839.55|3838.05|3840.55|3839.05|3831.55|3830.05|8044
1647602100000|2022-03-18 11:15:00|3840.25|3838.75|3840.05|3838.55|3843.75|3842.25|3839.55|3838.05|6027
1647602400000|2022-03-18 11:20:00|3839.05|3837.55|3835.05|3833.55|3841.55|3840.05|3833.05|3831.55|5209
1647602700000|2022-03-18 11:25:00|3835.55|3834.05|3832.05|3830.55|3836.05|3834.55|3821.75|3820.25|10420
1647603000000|2022-03-18 11:30:00|3831.55|3830.05|3836.05|3834.55|3836.55|3835.05|3831.55|3830.05|5428
1647603300000|2022-03-18 11:35:00|3835.55|3834.05|3841.05|3839.55|3843.05|3841.55|3834.55|3833.05|6707
1647603600000|2022-03-18 11:40:00|3840.55|3839.05|3844.55|3843.05|3845.55|3844.05|3839.55|3838.05|4370
1647603900000|2022-03-18 11:45:00|3844.25|3842.75|3842.05|3840.55|3844.55|3843.05|3838.55|3837.05|4401
1647604200000|2022-03-18 11:50:00|3841.55|3840.05|3837.55|3836.05|3841.55|3840.05|3836.05|3834.55|3449
1647604500000|2022-03-18 11:55:00|3837.75|3836.25|3829.25|3827.75|3840.05|3838.55|3828.25|3826.75|10788
1647604800000|2022-03-18 12:00:00|3829.05|3827.55|3847.55|3846.05|3848.05|3846.55|3828.05|3826.55|13210
1647605100000|2022-03-18 12:05:00|3848.05|3846.55|3842.05|3840.55|3851.05|3849.55|3841.05|3839.55|11763
1647605400000|2022-03-18 12:10:00|3842.55|3841.05|3842.25|3840.75|3844.55|3843.05|3840.05|3838.55|2815
1647605700000|2022-03-18 12:15:00|3842.55|3841.05|3843.05|3841.55|3843.05|3841.55|3838.55|3837.05|4370
1647606000000|2022-03-18 12:20:00|3842.55|3841.05|3848.25|3846.75|3849.25|3847.75|3842.25|3840.75|3810
1647606300000|2022-03-18 12:25:00|3848.05|3846.55|3848.55|3847.05|3849.55|3848.05|3845.05|3843.55|2871
1647606600000|2022-03-18 12:30:00|3848.75|3847.25|3846.55|3845.05|3849.25|3847.75|3845.55|3844.05|2302
1647606900000|2022-03-18 12:35:00|3847.05|3845.55|3852.55|3851.05|3853.05|3851.55|3846.25|3844.75|4516
1647607200000|2022-03-18 12:40:00|3852.73|3851.23|3857.73|3856.23|3859.23|3857.73|3851.73|3850.23|3807
1647607500000|2022-03-18 12:45:00|3858.43|3856.93|3853.23|3851.73|3860.23|3858.73|3852.23|3850.73|3617
1647607800000|2022-03-18 12:50:00|3852.73|3851.23|3848.73|3847.23|3852.73|3851.23|3846.23|3844.73|4367
1647608100000|2022-03-18 12:55:00|3848.23|3846.73|3850.23|3848.73|3851.23|3849.73|3848.23|3846.73|4925
1647608400000|2022-03-18 13:00:00|3850.43|3848.93|3850.73|3849.23|3853.23|3851.73|3848.23|3846.73|1388
1647608700000|2022-03-18 13:05:00|3850.43|3848.93|3846.73|3845.23|3853.23|3851.73|3845.73|3844.23|3813
1647609000000|2022-03-18 13:10:00|3847.23|3845.73|3847.23|3845.73|3849.23|3847.73|3845.73|3844.23|1250
1647609300000|2022-03-18 13:15:00|3847.43|3845.93|3848.23|3846.73|3848.73|3847.23|3845.73|3844.23|2015
1647609600000|2022-03-18 13:20:00|3847.73|3846.23|3848.73|3847.23|3849.73|3848.23|3845.73|3844.23|2061
1647609900000|2022-03-18 13:25:00|3849.23|3847.73|3851.23|3849.73|3853.23|3851.73|3842.23|3840.73|6555
1647610200000|2022-03-18 13:30:00|3851.43|3849.93|3845.23|3843.73|3854.23|3852.73|3841.73|3840.23|9830
1647610500000|2022-03-18 13:35:00|3844.93|3843.43|3852.23|3850.73|3857.73|3856.23|3842.23|3840.73|4542
1647610800000|2022-03-18 13:40:00|3852.73|3851.23|3858.73|3857.23|3859.23|3857.73|3849.73|3848.23|5398
1647611100000|2022-03-18 13:45:00|3858.93|3857.43|3862.23|3860.73|3863.23|3861.73|3856.73|3855.23|8209
1647611400000|2022-03-18 13:50:00|3862.43|3860.93|3858.73|3857.23|3865.73|3864.23|3858.23|3856.73|4099
1647611700000|2022-03-18 13:55:00|3859.23|3857.73|3869.23|3867.73|3869.73|3868.23|3858.23|3856.73|10473
1647612000000|2022-03-18 14:00:00|3869.73|3868.23|3876.23|3874.73|3876.73|3875.23|3866.73|3865.23|9799
1647612300000|2022-03-18 14:05:00|3875.73|3874.23|3878.73|3877.23|3878.93|3877.43|3872.73|3871.23|6399
1647612600000|2022-03-18 14:10:00|3879.23|3877.73|3877.43|3875.93|3882.73|3881.23|3877.23|3875.73|7859
1647612900000|2022-03-18 14:15:00|3877.73|3876.23|3870.73|3869.23|3877.73|3876.23|3869.73|3868.23|8322
1647613200000|2022-03-18 14:20:00|3870.43|3868.93|3870.73|3869.23|3874.73|3873.23|3866.23|3864.73|6588
1647613500000|2022-03-18 14:25:00|3871.23|3869.73|3870.23|3868.73|3871.73|3870.23|3868.23|3866.73|4058
1647613800000|2022-03-18 14:30:00|3869.93|3868.43|3872.23|3870.73|3874.73|3873.23|3869.73|3868.23|3524
1647614100000|2022-03-18 14:35:00|3871.73|3870.23|3872.23|3870.73|3874.23|3872.73|3868.23|3866.73|4119
1647614400000|2022-03-18 14:40:00|3872.73|3871.23|3876.73|3875.23|3877.93|3876.43|3868.23|3866.73|3913
1647614700000|2022-03-18 14:45:00|3877.23|3875.73|3882.23|3880.73|3884.23|3882.73|3876.93|3875.43|9399
1647615000000|2022-03-18 14:50:00|3882.73|3881.23|3881.73|3880.23|3882.73|3881.23|3876.73|3875.23|16753
1647615300000|2022-03-18 14:55:00|3881.93|3880.43|3886.23|3884.73|3886.23|3884.73|3878.93|3877.43|5897
1647615600000|2022-03-18 15:00:00|3885.73|3884.23|3891.73|3890.23|3893.73|3892.23|3882.23|3880.73|9052
1647615900000|2022-03-18 15:05:00|3891.23|3889.73|3890.23|3888.73|3893.23|3891.73|3889.23|3887.73|5827
1647616200000|2022-03-18 15:10:00|3890.52|3889.02|3888.52|3887.02|3892.52|3891.02|3886.02|3884.52|7050
1647616500000|2022-03-18 15:15:00|3888.02|3886.52|3887.02|3885.52|3889.02|3887.52|3880.52|3879.02|5949
1647616800000|2022-03-18 15:20:00|3886.22|3884.72|3882.02|3880.52|3886.52|3885.02|3881.52|3880.02|4160
1647617100000|2022-03-18 15:25:00|3882.52|3881.02|3879.52|3878.02|3884.02|3882.52|3877.52|3876.02|6516
1647617400000|2022-03-18 15:30:00|3879.72|3878.22|3884.02|3882.52|3885.02|3883.52|3879.72|3878.22|2718
1647617700000|2022-03-18 15:35:00|3883.52|3882.02|3889.02|3887.52|3895.02|3893.52|3881.22|3879.72|13902
1647618000000|2022-03-18 15:40:00|3889.22|3887.72|3889.52|3888.02|3891.02|3889.52|3885.52|3884.02|4409
1647618300000|2022-03-18 15:45:00|3890.02|3888.52|3891.52|3890.02|3892.52|3891.02|3888.52|3887.02|3693
1647618600000|2022-03-18 15:50:00|3892.02|3890.52|3889.52|3888.02|3896.02|3894.52|3889.52|3888.02|5921
1647618900000|2022-03-18 15:55:00|3890.02|3888.52|3894.22|3892.72|3897.22|3895.72|3890.02|3888.52|10851
1647619200000|2022-03-18 16:00:00|3894.52|3893.02|3892.52|3891.02|3896.02|3894.52|3890.52|3889.02|4662
1647619500000|2022-03-18 16:05:00|3893.02|3891.52|3892.52|3891.02|3895.02|3893.52|3891.72|3890.22|5254
1647619800000|2022-03-18 16:10:00|3893.02|3891.52|3891.02|3889.52|3895.02|3893.52|3891.02|3889.52|5312
1647620100000|2022-03-18 16:15:00|3891.52|3890.02|3892.02|3890.52|3894.52|3893.02|3891.02|3889.52|5857
1647620400000|2022-03-18 16:20:00|3892.22|3890.72|3892.02|3890.52|3892.52|3891.02|3887.72|3886.22|6927
1647620700000|2022-03-18 16:25:00|3892.52|3891.02|3894.52|3893.02|3895.52|3894.02|3890.52|3889.02|15051
1647621000000|2022-03-18 16:30:00|3895.02|3893.52|3902.02|3900.52|3906.02|3904.52|3892.02|3890.52|53172
1647621300000|2022-03-18 16:35:00|3902.52|3901.02|3911.52|3910.02|3916.52|3915.02|3902.22|3900.72|38786
1647621600000|2022-03-18 16:40:00|3912.52|3911.02|3916.52|3915.02|3917.02|3915.52|3911.22|3909.72|11975
1647621900000|2022-03-18 16:45:00|3916.02|3914.52|3912.02|3910.52|3916.22|3914.72|3910.22|3908.72|5428
1647622200000|2022-03-18 16:50:00|3912.22|3910.72|3911.52|3910.02|3914.52|3913.02|3910.52|3909.02|4639
1647622500000|2022-03-18 16:55:00|3912.02|3910.52|3908.02|3906.52|3912.52|3911.02|3907.52|3906.02|4073
1647622800000|2022-03-18 17:00:00|3907.52|3906.02|3905.72|3904.22|3909.02|3907.52|3904.52|3903.02|2461
1647623100000|2022-03-18 17:05:00|3905.52|3904.02|3911.52|3910.02|3914.02|3912.52|3905.02|3903.52|2976
1647623400000|2022-03-18 17:10:00|3911.02|3909.52|3914.52|3913.02|3916.02|3914.52|3910.72|3909.22|2515
1647623700000|2022-03-18 17:15:00|3914.02|3912.52|3914.02|3912.52|3920.02|3918.52|3913.02|3911.52|3956
1647624000000|2022-03-18 17:20:00|3914.52|3913.02|3917.02|3915.52|3918.52|3917.02|3912.52|3911.02|1910
1647624300000|2022-03-18 17:25:00|3916.52|3915.02|3920.02|3918.52|3920.72|3919.22|3916.52|3915.02|1143
1647624600000|2022-03-18 17:30:00|3919.52|3918.02|3920.02|3918.52|3920.02|3918.52|3915.02|3913.52|2821
1647624900000|2022-03-18 17:35:00|3919.52|3918.02|3919.52|3918.02|3920.02|3918.52|3918.02|3916.52|1575
1647625200000|2022-03-18 17:40:00|3919.02|3917.52|3917.02|3915.52|3919.22|3917.72|3916.52|3915.02|940
1647625500000|2022-03-18 17:45:00|3917.52|3916.02|3917.52|3916.02|3918.52|3917.02|3916.52|3915.02|2470
1647625800000|2022-03-18 17:50:00|3917.02|3915.52|3918.72|3917.22|3918.72|3917.22|3915.52|3914.02|1130
1647626100000|2022-03-18 17:55:00|3919.02|3917.52|3921.52|3920.02|3924.02|3922.52|3918.52|3917.02|3189
1647626400000|2022-03-18 18:00:00|3922.72|3921.22|3920.52|3919.02|3924.02|3922.52|3920.52|3919.02|2020
1647626700000|2022-03-18 18:05:00|3921.02|3919.52|3917.02|3915.52|3921.02|3919.52|3914.52|3913.02|2886
1647627000000|2022-03-18 18:10:00|3916.52|3915.02|3917.52|3916.02|3917.52|3916.02|3914.52|3913.02|853
1647627300000|2022-03-18 18:15:00|3917.22|3915.72|3915.22|3913.72|3919.02|3917.52|3914.72|3913.22|1360
1647627600000|2022-03-18 18:20:00|3915.02|3913.52|3917.02|3915.52|3917.02|3915.52|3913.02|3911.52|906
1647627900000|2022-03-18 18:25:00|3916.22|3914.72|3916.52|3915.02|3917.02|3915.52|3914.02|3912.52|977
1647628200000|2022-03-18 18:30:00|3916.72|3915.22|3916.02|3914.52|3917.02|3915.52|3914.02|3912.52|1289
1647628500000|2022-03-18 18:35:00|3915.52|3914.02|3920.02|3918.52|3920.22|3918.72|3915.52|3914.02|665
1647628800000|2022-03-18 18:40:00|3919.52|3918.02|3916.02|3914.52|3921.52|3920.02|3915.52|3914.02|1065
1647629100000|2022-03-18 18:45:00|3916.52|3915.02|3919.52|3918.02|3920.02|3918.52|3916.02|3914.52|541
1647629400000|2022-03-18 18:50:00|3920.02|3918.52|3919.52|3918.02|3921.52|3920.02|3917.52|3916.02|487
1647629700000|2022-03-18 18:55:00|3919.02|3917.52|3919.52|3918.02|3920.22|3918.72|3917.02|3915.52|514
1647630000000|2022-03-18 19:00:00|3919.02|3917.52|3920.52|3919.02|3921.02|3919.52|3918.52|3917.02|771
1647630300000|2022-03-18 19:05:00|3920.22|3918.72|3923.02|3921.52|3923.02|3921.52|3920.02|3918.52|402
1647630600000|2022-03-18 19:10:00|3923.52|3922.02|3923.52|3922.02|3924.02|3922.52|3922.02|3920.52|629
1647630900000|2022-03-18 19:15:00|3923.02|3921.52|3925.02|3923.52|3925.22|3923.72|3923.02|3921.52|397
1647631200000|2022-03-18 19:20:00|3925.52|3924.02|3926.02|3924.52|3926.02|3924.52|3924.02|3922.52|766
1647631500000|2022-03-18 19:25:00|3926.22|3924.72|3925.02|3923.52|3927.52|3926.02|3925.02|3923.52|708
1647631800000|2022-03-18 19:30:00|3925.52|3924.02|3930.02|3928.52|3930.22|3928.72|3925.02|3923.52|974
1647632100000|2022-03-18 19:35:00|3930.52|3929.02|3922.02|3920.52|3930.52|3929.02|3921.02|3919.52|1652
1647632400000|2022-03-18 19:40:00|3921.52|3920.02|3924.02|3922.52|3925.22|3923.72|3920.72|3919.22|1112
1647632700000|2022-03-18 19:45:00|3923.72|3922.22|3918.02|3916.52|3924.02|3922.52|3917.52|3916.02|2086
1647633000000|2022-03-18 19:50:00|3917.52|3916.02|3915.52|3914.02|3919.52|3918.02|3913.52|3912.02|2834
1647633300000|2022-03-18 19:55:00|3915.72|3914.22|3923.22|3921.72|3925.02|3923.52|3915.52|3914.02|4312
1647633600000|2022-03-18 20:00:00|3924.02|3922.52|3924.02|3922.52|3927.72|3926.22|3921.52|3920.02|1041
1647633900000|2022-03-18 20:05:00|3923.52|3922.02|3921.52|3920.02|3924.52|3923.02|3921.52|3920.02|358
1647634200000|2022-03-18 20:10:00|3921.22|3919.72|3921.52|3920.02|3922.52|3921.02|3919.52|3918.02|404
1647634500000|2022-03-18 20:15:00|3921.72|3920.22|3922.52|3921.02|3923.22|3921.72|3921.72|3920.22|73
1647634800000|2022-03-18 20:20:00|3922.02|3920.52|3926.52|3925.02|3926.52|3925.02|3921.52|3920.02|232
1647635100000|2022-03-18 20:25:00|3926.02|3924.52|3925.52|3924.02|3926.72|3925.22|3924.52|3923.02|151
1647635400000|2022-03-18 20:30:00|3925.02|3923.52|3925.52|3924.02|3926.02|3924.52|3923.52|3922.02|133
1647635700000|2022-03-18 20:35:00|3925.02|3923.52|3924.22|3922.72|3926.52|3925.02|3924.02|3922.52|354
1647636000000|2022-03-18 20:40:00|3924.02|3922.52|3924.52|3923.02|3926.02|3924.52|3922.72|3921.22|361
1647636300000|2022-03-18 20:45:00|3924.72|3923.22|3922.52|3921.02|3925.22|3923.72|3921.52|3920.02|296
1647636600000|2022-03-18 20:50:00|3922.72|3921.22|3922.02|3920.52|3923.02|3921.52|3921.52|3920.02|396
1647636900000|2022-03-18 20:55:00|3921.72|3920.22|3920.52|3919.02|3922.52|3921.02|3920.52|3919.02|680
1647813600000|2022-03-20 22:00:00|3912.37|3909.37|3913.87|3910.87|3914.17|3911.17|3908.37|3905.37|0
1647813900000|2022-03-20 22:05:00|3914.07|3911.07|3913.87|3910.87|3914.47|3911.47|3911.57|3908.57|0
1647814200000|2022-03-20 22:10:00|3914.17|3911.17|3918.37|3915.37|3918.97|3915.97|3914.07|3911.07|0
1647814500000|2022-03-20 22:15:00|3918.57|3915.57|3911.57|3908.57|3918.87|3915.87|3911.27|3908.27|0
1647814800000|2022-03-20 22:20:00|3911.77|3908.77|3911.57|3908.57|3913.27|3910.27|3909.97|3906.97|0
1647815100000|2022-03-20 22:25:00|3911.97|3908.97|3911.97|3908.97|3913.27|3910.27|3910.67|3907.67|0
1647815400000|2022-03-20 22:30:00|3912.27|3909.27|3909.67|3906.67|3913.27|3910.27|3909.67|3906.67|0
1647815700000|2022-03-20 22:35:00|3909.87|3906.87|3908.67|3905.67|3911.27|3908.27|3908.67|3905.67|0
1647816000000|2022-03-20 22:40:00|3908.87|3905.87|3911.47|3908.47|3911.97|3908.97|3907.87|3904.87|0
1647816300000|2022-03-20 22:45:00|3911.27|3908.27|3911.57|3908.57|3915.47|3912.47|3910.17|3907.17|0
1647816600000|2022-03-20 22:50:00|3911.97|3908.97|3910.97|3907.97|3911.97|3908.97|3909.37|3906.37|0
1647816900000|2022-03-20 22:55:00|3911.27|3908.27|3910.37|3907.37|3912.07|3909.07|3909.37|3906.37|0
1647817200000|2022-03-20 23:00:00|3909.67|3906.67|3909.37|3906.37|3910.67|3907.67|3908.67|3905.67|0
1647817500000|2022-03-20 23:05:00|3909.27|3906.27|3910.37|3907.37|3911.37|3908.37|3908.77|3905.77|0
1647817800000|2022-03-20 23:10:00|3910.07|3907.07|3908.77|3905.77|3910.07|3907.07|3908.77|3905.77|0
1647818100000|2022-03-20 23:15:00|3908.87|3905.87|3910.47|3907.47|3910.97|3907.97|3908.87|3905.87|0
1647818400000|2022-03-20 23:20:00|3910.37|3907.37|3909.07|3906.07|3910.47|3907.47|3908.47|3905.47|0
1647818700000|2022-03-20 23:25:00|3908.87|3905.87|3909.87|3906.87|3910.07|3907.07|3908.07|3905.07|0
1647819000000|2022-03-20 23:30:00|3910.07|3907.07|3906.17|3903.17|3910.67|3907.67|3905.87|3902.87|0
1647819300000|2022-03-20 23:35:00|3906.47|3903.47|3907.77|3904.77|3907.77|3904.77|3905.97|3902.97|0
1647819600000|2022-03-20 23:40:00|3908.07|3905.07|3907.97|3904.97|3909.37|3906.37|3907.17|3904.17|0
1647819900000|2022-03-20 23:45:00|3908.07|3905.07|3906.37|3903.37|3908.07|3905.07|3905.87|3902.87|0
1647820200000|2022-03-20 23:50:00|3906.47|3903.47|3906.87|3903.87|3906.87|3903.87|3905.87|3902.87|0
1647820500000|2022-03-20 23:55:00|3906.47|3903.47|3905.57|3902.57|3906.47|3903.47|3904.57|3901.57|0
1647820800000|2022-03-21 00:00:00|3905.67|3902.67|3905.87|3902.87|3906.87|3903.87|3904.57|3901.57|0
1647821100000|2022-03-21 00:05:00|3905.57|3902.57|3902.67|3899.67|3905.57|3902.57|3902.67|3899.67|0
1647821400000|2022-03-21 00:10:00|3902.47|3899.47|3905.17|3902.17|3905.27|3902.27|3902.37|3899.37|0
1647821700000|2022-03-21 00:15:00|3905.27|3902.27|3892.47|3890.47|3905.27|3902.27|3888.97|3886.97|980
1647822000000|2022-03-21 00:20:00|3892.97|3890.97|3892.47|3890.47|3894.47|3892.47|3885.97|3883.97|444
1647822300000|2022-03-21 00:25:00|3891.97|3889.97|3890.47|3888.47|3891.97|3889.97|3887.97|3885.97|85
1647822600000|2022-03-21 00:30:00|3889.97|3887.97|3893.97|3891.97|3893.97|3891.97|3887.47|3885.47|141
1647822900000|2022-03-21 00:35:00|3893.47|3891.47|3892.47|3890.47|3894.97|3892.97|3891.47|3889.47|117
1647823200000|2022-03-21 00:40:00|3891.97|3889.97|3892.47|3890.47|3892.47|3890.47|3889.47|3887.47|264
1647823500000|2022-03-21 00:45:00|3893.47|3891.47|3891.97|3889.97|3895.47|3893.47|3890.47|3888.47|193
1647823800000|2022-03-21 00:50:00|3891.47|3889.47|3892.47|3890.47|3894.97|3892.97|3890.47|3888.47|301
1647824100000|2022-03-21 00:55:00|3891.97|3889.97|3891.97|3889.97|3892.97|3890.97|3890.47|3888.47|167
1647824400000|2022-03-21 01:00:00|3892.47|3890.47|3895.47|3893.47|3899.47|3897.47|3892.47|3890.47|338
1647824700000|2022-03-21 01:05:00|3894.47|3892.47|3895.97|3893.97|3895.97|3893.97|3892.47|3890.47|103
1647825000000|2022-03-21 01:10:00|3895.47|3893.47|3893.47|3891.47|3895.47|3893.47|3891.97|3889.97|72
1647825300000|2022-03-21 01:15:00|3892.97|3890.97|3889.97|3887.97|3893.47|3891.47|3889.97|3887.97|87
1647825600000|2022-03-21 01:20:00|3889.47|3887.47|3890.47|3888.47|3892.47|3890.47|3888.47|3886.47|110
1647825900000|2022-03-21 01:25:00|3889.97|3887.97|3887.47|3885.47|3890.47|3888.47|3887.47|3885.47|195
1647826200000|2022-03-21 01:30:00|3887.97|3885.97|3886.97|3884.97|3889.47|3887.47|3886.47|3884.47|74
1647826500000|2022-03-21 01:35:00|3886.47|3884.47|3887.97|3885.97|3888.47|3886.47|3885.97|3883.97|127
1647826800000|2022-03-21 01:40:00|3888.97|3886.97|3883.47|3881.47|3888.97|3886.97|3880.97|3878.97|454
1647827100000|2022-03-21 01:45:00|3881.97|3879.97|3883.47|3881.47|3883.47|3881.47|3880.47|3878.47|178
1647827400000|2022-03-21 01:50:00|3882.97|3880.97|3881.47|3879.47|3882.97|3880.97|3879.97|3877.97|95
1647827700000|2022-03-21 01:55:00|3880.47|3878.47|3879.97|3877.97|3882.47|3880.47|3879.47|3877.47|80
1647828000000|2022-03-21 02:00:00|3879.47|3877.47|3880.97|3878.97|3882.47|3880.47|3878.47|3876.47|196
1647828300000|2022-03-21 02:05:00|3880.47|3878.47|3883.47|3881.47|3883.97|3881.97|3879.47|3877.47|94
1647828600000|2022-03-21 02:10:00|3882.97|3880.97|3886.47|3884.47|3886.47|3884.47|3882.97|3880.97|110
1647828900000|2022-03-21 02:15:00|3885.47|3883.47|3883.47|3881.47|3885.97|3883.97|3883.47|3881.47|78
1647829200000|2022-03-21 02:20:00|3884.47|3882.47|3884.97|3882.97|3885.47|3883.47|3883.47|3881.47|96
1647829500000|2022-03-21 02:25:00|3884.47|3882.47|3883.47|3881.47|3885.47|3883.47|3883.47|3881.47|41
1647829800000|2022-03-21 02:30:00|3882.47|3880.47|3880.47|3878.47|3882.47|3880.47|3879.47|3877.47|230
1647830100000|2022-03-21 02:35:00|3879.97|3877.97|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|56
1647830400000|2022-03-21 02:40:00|3879.47|3877.47|3881.47|3879.47|3881.47|3879.47|3878.47|3876.47|53
1647830700000|2022-03-21 02:45:00|3880.47|3878.47|3877.47|3875.47|3881.47|3879.47|3877.47|3875.47|56
1647831000000|2022-03-21 02:50:00|3878.47|3876.47|3878.47|3876.47|3879.47|3877.47|3877.47|3875.47|58
1647831300000|2022-03-21 02:55:00|3879.47|3877.47|3879.47|3877.47|3880.47|3878.47|3878.47|3876.47|78
1647831600000|2022-03-21 03:00:00|||||||||7
1647831900000|2022-03-21 03:05:00|3880.47|3878.47|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|41
1647832200000|2022-03-21 03:10:00|3880.47|3878.47|3881.47|3879.47|3881.47|3879.47|3879.97|3877.97|17
1647832500000|2022-03-21 03:15:00|3880.97|3878.97|3880.97|3878.97|3881.97|3879.97|3880.97|3878.97|15
1647832800000|2022-03-21 03:20:00|3880.47|3878.47|3881.47|3879.47|3881.97|3879.97|3879.47|3877.47|48
1647833100000|2022-03-21 03:25:00|3880.47|3878.47|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|26
1647833400000|2022-03-21 03:30:00|3879.47|3877.47|3879.97|3877.97|3879.97|3877.97|3879.47|3877.47|4
1647833700000|2022-03-21 03:35:00|3879.47|3877.47|3882.47|3880.47|3882.47|3880.47|3879.47|3877.47|156
1647834000000|2022-03-21 03:40:00|3883.47|3881.47|3883.47|3881.47|3883.97|3881.97|3882.97|3880.97|36
1647834300000|2022-03-21 03:45:00|3884.47|3882.47|3881.47|3879.47|3884.47|3882.47|3881.47|3879.47|79
1647834600000|2022-03-21 03:50:00|||||||||4
1647834900000|2022-03-21 03:55:00|3880.97|3878.97|3880.47|3878.47|3880.97|3878.97|3880.47|3878.47|17
1647835200000|2022-03-21 04:00:00|3881.47|3879.47|3880.47|3878.47|3882.97|3880.97|3880.47|3878.47|102
1647835500000|2022-03-21 04:05:00|3880.97|3878.97|3880.47|3878.47|3881.47|3879.47|3880.47|3878.47|19
1647835800000|2022-03-21 04:10:00|3878.47|3876.47|3878.47|3876.47|3879.47|3877.47|3878.47|3876.47|136
1647836100000|2022-03-21 04:15:00|3877.97|3875.97|3877.47|3875.47|3878.47|3876.47|3875.97|3873.97|51
1647836400000|2022-03-21 04:20:00|3876.47|3874.47|3876.47|3874.47|3876.47|3874.47|3876.47|3874.47|134
1647836700000|2022-03-21 04:25:00|3876.97|3874.97|3876.47|3874.47|3876.97|3874.97|3875.97|3873.97|235
1647837000000|2022-03-21 04:30:00|3875.97|3873.97|3875.97|3873.97|3876.47|3874.47|3875.97|3873.97|18
1647837300000|2022-03-21 04:35:00|3875.47|3873.47|3876.47|3874.47|3876.47|3874.47|3875.47|3873.47|9
1647837600000|2022-03-21 04:40:00|3875.97|3873.97|3876.47|3874.47|3876.47|3874.47|3875.47|3873.47|3
1647837900000|2022-03-21 04:45:00|||||||||2
1647838200000|2022-03-21 04:50:00|3875.97|3873.97|3875.47|3873.47|3876.47|3874.47|3875.47|3873.47|15
1647838500000|2022-03-21 04:55:00|3874.97|3872.97|3874.47|3872.47|3875.47|3873.47|3872.97|3870.97|246
1647838800000|2022-03-21 05:00:00|3875.47|3873.47|3873.97|3871.97|3875.97|3873.97|3873.97|3871.97|108
1647839100000|2022-03-21 05:05:00|3874.47|3872.47|3872.47|3870.47|3874.97|3872.97|3870.97|3868.97|471
1647839400000|2022-03-21 05:10:00|3871.97|3869.97|3872.47|3870.47|3873.47|3871.47|3870.47|3868.47|99
1647839700000|2022-03-21 05:15:00|3871.47|3869.47|3868.47|3866.47|3871.97|3869.97|3868.47|3866.47|206
1647840000000|2022-03-21 05:20:00|3870.47|3868.47|3872.47|3870.47|3872.47|3870.47|3869.47|3867.47|380
1647840300000|2022-03-21 05:25:00|3870.97|3868.97|3875.47|3873.47|3875.47|3873.47|3870.97|3868.97|152
1647840600000|2022-03-21 05:30:00|3874.97|3872.97|3873.47|3871.47|3875.47|3873.47|3872.47|3870.47|34
1647840900000|2022-03-21 05:35:00|3873.97|3871.97|3872.47|3870.47|3873.97|3871.97|3871.97|3869.97|35
1647841200000|2022-03-21 05:40:00|3871.97|3869.97|3869.47|3867.47|3872.47|3870.47|3868.47|3866.47|104
1647841500000|2022-03-21 05:45:00|3869.97|3867.97|3868.47|3866.47|3870.47|3868.47|3868.47|3866.47|53
1647841800000|2022-03-21 05:50:00|3869.47|3867.47|3874.47|3872.47|3874.97|3872.97|3869.47|3867.47|123
1647842100000|2022-03-21 05:55:00|3874.97|3872.97|3876.47|3874.47|3877.47|3875.47|3874.97|3872.97|189
1647842400000|2022-03-21 06:00:00|3877.47|3875.47|3880.47|3878.47|3881.47|3879.47|3876.97|3874.97|252
1647842700000|2022-03-21 06:05:00|3879.97|3877.97|3878.97|3876.97|3880.47|3878.47|3878.47|3876.47|90
1647843000000|2022-03-21 06:10:00|3878.47|3876.47|3880.47|3878.47|3880.97|3878.97|3878.47|3876.47|63
1647843300000|2022-03-21 06:15:00|3879.47|3877.47|3878.47|3876.47|3879.47|3877.47|3877.47|3875.47|78
1647843600000|2022-03-21 06:20:00|3878.97|3876.97|3879.47|3877.47|3879.47|3877.47|3877.47|3875.47|112
1647843900000|2022-03-21 06:25:00|3878.47|3876.47|3880.47|3878.47|3880.47|3878.47|3876.97|3874.97|166
1647844200000|2022-03-21 06:30:00|3878.97|3876.97|3880.47|3878.47|3880.47|3878.47|3878.47|3876.47|53
1647844500000|2022-03-21 06:35:00|3879.97|3877.97|3888.47|3886.47|3890.47|3888.47|3879.97|3877.97|392
1647844800000|2022-03-21 06:40:00|3887.97|3885.97|3886.97|3884.97|3888.97|3886.97|3886.47|3884.47|130
1647845100000|2022-03-21 06:45:00|3886.47|3884.47|3884.47|3882.47|3886.47|3884.47|3882.47|3880.47|197
1647845400000|2022-03-21 06:50:00|3884.97|3882.97|3886.47|3884.47|3886.47|3884.47|3883.47|3881.47|166
1647845700000|2022-03-21 06:55:00|3887.47|3885.47|3887.97|3885.97|3889.47|3887.47|3884.97|3882.97|409
1647846000000|2022-03-21 07:00:00|3887.72|3886.22|3888.22|3886.72|3893.72|3892.22|3887.22|3885.72|1487
1647846300000|2022-03-21 07:05:00|3888.72|3887.22|3888.22|3886.72|3890.22|3888.72|3887.22|3885.72|441
1647846600000|2022-03-21 07:10:00|3888.72|3887.22|3894.22|3892.72|3896.72|3895.22|3888.22|3886.72|690
1647846900000|2022-03-21 07:15:00|3894.72|3893.22|3894.22|3892.72|3895.22|3893.72|3891.22|3889.72|1595
1647847200000|2022-03-21 07:20:00|3894.72|3893.22|3888.22|3886.72|3895.72|3894.22|3888.22|3886.72|867
1647847500000|2022-03-21 07:25:00|3888.72|3887.22|3883.72|3882.22|3890.22|3888.72|3883.22|3881.72|934
1647847800000|2022-03-21 07:30:00|3884.22|3882.72|3887.22|3885.72|3887.22|3885.72|3880.22|3878.72|900
1647848100000|2022-03-21 07:35:00|3886.72|3885.22|3887.22|3885.72|3889.22|3887.72|3884.22|3882.72|767
1647848400000|2022-03-21 07:40:00|3888.22|3886.72|3889.22|3887.72|3891.22|3889.72|3886.22|3884.72|942
1647848700000|2022-03-21 07:45:00|3890.72|3889.22|3884.72|3883.22|3894.72|3893.22|3883.22|3881.72|1875
1647849000000|2022-03-21 07:50:00|3884.22|3882.72|3885.22|3883.72|3887.22|3885.72|3884.22|3882.72|703
1647849300000|2022-03-21 07:55:00|3886.22|3884.72|3890.22|3888.72|3892.22|3890.72|3885.22|3883.72|1743
1647849600000|2022-03-21 08:00:00|3889.22|3887.72|3900.22|3898.72|3903.22|3901.72|3888.72|3887.22|6972
1647849900000|2022-03-21 08:05:00|3899.22|3897.72|3902.72|3901.22|3905.22|3903.72|3892.22|3890.72|4598
1647850200000|2022-03-21 08:10:00|3902.22|3900.72|3899.22|3897.72|3909.22|3907.72|3897.72|3896.22|4302
1647850500000|2022-03-21 08:15:00|3898.72|3897.22|3906.22|3904.72|3906.22|3904.72|3898.72|3897.22|2872
1647850800000|2022-03-21 08:20:00|3905.22|3903.72|3904.22|3902.72|3907.22|3905.72|3902.22|3900.72|1954
1647851100000|2022-03-21 08:25:00|3903.72|3902.22|3901.22|3899.72|3904.72|3903.22|3900.72|3899.22|2142
1647851400000|2022-03-21 08:30:00|3902.22|3900.72|3907.22|3905.72|3913.22|3911.72|3902.22|3900.72|4831
1647851700000|2022-03-21 08:35:00|3907.72|3906.22|3914.72|3913.22|3915.22|3913.72|3907.22|3905.72|4101
1647852000000|2022-03-21 08:40:00|3914.02|3912.52|3908.02|3906.52|3915.52|3914.02|3905.52|3904.02|5020
1647852300000|2022-03-21 08:45:00|3908.52|3907.02|3908.52|3907.02|3913.52|3912.02|3906.52|3905.02|4633
1647852600000|2022-03-21 08:50:00|3909.02|3907.52|3900.52|3899.02|3909.52|3908.02|3897.52|3896.02|2833
1647852900000|2022-03-21 08:55:00|3901.52|3900.02|3904.52|3903.02|3904.52|3903.02|3898.52|3897.02|2778
1647853200000|2022-03-21 09:00:00|3905.52|3904.02|3899.52|3898.02|3905.52|3904.02|3899.52|3898.02|3610
1647853500000|2022-03-21 09:05:00|3896.52|3895.02|3899.52|3898.02|3903.52|3902.02|3887.52|3886.02|8691
1647853800000|2022-03-21 09:10:00|3900.52|3899.02|3902.52|3901.02|3904.52|3903.02|3899.52|3898.02|1940
1647854100000|2022-03-21 09:15:00|3903.52|3902.02|3908.52|3907.02|3909.52|3908.02|3896.52|3895.02|4384
1647854400000|2022-03-21 09:20:00|3909.52|3908.02|3910.52|3909.02|3912.52|3911.02|3906.52|3905.02|3732
1647854700000|2022-03-21 09:25:00|3909.52|3908.02|3906.52|3905.02|3910.52|3909.02|3904.52|3903.02|2229
1647855000000|2022-03-21 09:30:00|3905.52|3904.02|3908.02|3906.52|3908.52|3907.02|3904.52|3903.02|1308
1647855300000|2022-03-21 09:35:00|3907.52|3906.02|3904.52|3903.02|3910.52|3909.02|3903.52|3902.02|1825
1647855600000|2022-03-21 09:40:00|3905.52|3904.02|3905.52|3904.02|3906.52|3905.02|3904.52|3903.02|2417
1647855900000|2022-03-21 09:45:00|3905.02|3903.52|3903.52|3902.02|3906.52|3905.02|3900.52|3899.02|5660
1647856200000|2022-03-21 09:50:00|3902.52|3901.02|3903.52|3902.02|3903.52|3902.02|3900.52|3899.02|2290
1647856500000|2022-03-21 09:55:00|3902.52|3901.02|3904.52|3903.02|3904.52|3903.02|3901.52|3900.02|2510
1647856800000|2022-03-21 10:00:00|3904.02|3902.52|3905.52|3904.02|3907.52|3906.02|3904.02|3902.52|4302
1647857100000|2022-03-21 10:05:00|3906.52|3905.02|3905.52|3904.02|3907.52|3906.02|3905.52|3904.02|1676
1647857400000|2022-03-21 10:10:00|3906.52|3905.02|3907.52|3906.02|3908.52|3907.02|3905.52|3904.02|3410
1647857700000|2022-03-21 10:15:00|3907.02|3905.52|3904.52|3903.02|3907.52|3906.02|3901.52|3900.02|2419
1647858000000|2022-03-21 10:20:00|3905.52|3904.02|3899.52|3898.02|3906.52|3905.02|3899.52|3898.02|2714
1647858300000|2022-03-21 10:25:00|3900.52|3899.02|3900.52|3899.02|3901.52|3900.02|3898.52|3897.02|1866
1647858600000|2022-03-21 10:30:00|3901.52|3900.02|3900.52|3899.02|3902.52|3901.02|3899.52|3898.02|2377
1647858900000|2022-03-21 10:35:00|3901.52|3900.02|3898.52|3897.02|3902.02|3900.52|3897.52|3896.02|2438
1647859200000|2022-03-21 10:40:00|3899.52|3898.02|3903.02|3901.52|3903.52|3902.02|3896.52|3895.02|2393
1647859500000|2022-03-21 10:45:00|3903.52|3902.02|3899.52|3898.02|3904.52|3903.02|3899.52|3898.02|1159
1647859800000|2022-03-21 10:50:00|3900.02|3898.52|3898.52|3897.02|3900.52|3899.02|3897.52|3896.02|2258
1647860100000|2022-03-21 10:55:00|3899.52|3898.02|3901.52|3900.02|3902.52|3901.02|3898.52|3897.02|2518
1647860400000|2022-03-21 11:00:00|3902.52|3901.02|3903.02|3901.52|3903.52|3902.02|3898.52|3897.02|2191
1647860700000|2022-03-21 11:05:00|3903.52|3902.02|3903.52|3902.02|3905.52|3904.02|3902.52|3901.02|2175
1647861000000|2022-03-21 11:10:00|3903.02|3901.52|3903.02|3901.52|3903.52|3902.02|3900.52|3899.02|2274
1647861300000|2022-03-21 11:15:00|3902.52|3901.02|3903.52|3902.02|3903.52|3902.02|3899.52|3898.02|4122
1647861600000|2022-03-21 11:20:00|3903.02|3901.52|3903.52|3902.02|3905.52|3904.02|3901.52|3900.02|3389
1647861900000|2022-03-21 11:25:00|3903.02|3901.52|3903.52|3902.02|3904.52|3903.02|3902.52|3901.02|1676
1647862200000|2022-03-21 11:30:00|3902.52|3901.02|3909.02|3907.52|3909.52|3908.02|3902.52|3901.02|4606
1647862500000|2022-03-21 11:35:00|3909.52|3908.02|3905.52|3904.02|3912.52|3911.02|3905.52|3904.02|3406
1647862800000|2022-03-21 11:40:00|3906.52|3905.02|3905.52|3904.02|3907.52|3906.02|3904.52|3903.02|2127
1647863100000|2022-03-21 11:45:00|3905.02|3903.52|3904.52|3903.02|3905.52|3904.02|3901.52|3900.02|5304
1647863400000|2022-03-21 11:50:00|3903.52|3902.02|3902.52|3901.02|3904.52|3903.02|3902.52|3901.02|1294
1647863700000|2022-03-21 11:55:00|3901.52|3900.02|3902.52|3901.02|3903.52|3902.02|3901.52|3900.02|1984
1647864000000|2022-03-21 12:00:00|3903.52|3902.02|3901.52|3900.02|3903.52|3902.02|3901.02|3899.52|1243
1647864300000|2022-03-21 12:05:00|3901.02|3899.52|3902.52|3901.02|3903.52|3902.02|3900.52|3899.02|1127
1647864600000|2022-03-21 12:10:00|3903.52|3902.02|3901.02|3899.52|3903.52|3902.02|3900.52|3899.02|1230
1647864900000|2022-03-21 12:15:00|3901.52|3900.02|3899.52|3898.02|3901.52|3900.02|3894.52|3893.02|4098
1647865200000|2022-03-21 12:20:00|3900.52|3899.02|3900.52|3899.02|3901.52|3900.02|3899.52|3898.02|1594
1647865500000|2022-03-21 12:25:00|3900.02|3898.52|3902.52|3901.02|3902.52|3901.02|3899.52|3898.02|1524
1647865800000|2022-03-21 12:30:00|3901.52|3900.02|3902.52|3901.02|3903.52|3902.02|3900.52|3899.02|3294
1647866100000|2022-03-21 12:35:00|3901.52|3900.02|3901.52|3900.02|3901.52|3900.02|3900.02|3898.52|1450
1647866400000|2022-03-21 12:40:00|3901.84|3900.34|3900.84|3899.34|3902.84|3901.34|3900.84|3899.34|1180
1647866700000|2022-03-21 12:45:00|3899.84|3898.34|3899.84|3898.34|3899.84|3898.34|3897.84|3896.34|1470
1647867000000|2022-03-21 12:50:00|3900.84|3899.34|3901.84|3900.34|3901.84|3900.34|3899.84|3898.34|1323
1647867300000|2022-03-21 12:55:00|3900.84|3899.34|3899.84|3898.34|3901.84|3900.34|3899.84|3898.34|1596
1647867600000|2022-03-21 13:00:00|3900.34|3898.84|3902.84|3901.34|3902.84|3901.34|3898.84|3897.34|1238
1647867900000|2022-03-21 13:05:00|3902.34|3900.84|3903.84|3902.34|3904.34|3902.84|3900.84|3899.34|1521
1647868200000|2022-03-21 13:10:00|3904.34|3902.84|3903.84|3902.34|3904.84|3903.34|3901.84|3900.34|2547
1647868500000|2022-03-21 13:15:00|3904.34|3902.84|3904.84|3903.34|3905.84|3904.34|3902.84|3901.34|3186
1647868800000|2022-03-21 13:20:00|3903.84|3902.34|3904.84|3903.34|3905.84|3904.34|3903.84|3902.34|1596
1647869100000|2022-03-21 13:25:00|3905.34|3903.84|3899.84|3898.34|3905.84|3904.34|3899.84|3898.34|1510
1647869400000|2022-03-21 13:30:00|3900.84|3899.34|3906.84|3905.34|3906.84|3905.34|3900.84|3899.34|3360
1647869700000|2022-03-21 13:35:00|3907.84|3906.34|3906.84|3905.34|3909.84|3908.34|3905.84|3904.34|6770
1647870000000|2022-03-21 13:40:00|3907.84|3906.34|3900.84|3899.34|3907.84|3906.34|3899.84|3898.34|3293
1647870300000|2022-03-21 13:45:00|3901.84|3900.34|3892.84|3891.34|3901.84|3900.34|3892.34|3890.84|3305
1647870600000|2022-03-21 13:50:00|3893.34|3891.84|3890.84|3889.34|3895.84|3894.34|3888.84|3887.34|4875
1647870900000|2022-03-21 13:55:00|3891.84|3890.34|3892.84|3891.34|3895.84|3894.34|3890.84|3889.34|4394
1647871200000|2022-03-21 14:00:00|3892.34|3890.84|3892.84|3891.34|3896.84|3895.34|3890.84|3889.34|4690
1647871500000|2022-03-21 14:05:00|3892.34|3890.84|3888.84|3887.34|3893.84|3892.34|3886.84|3885.34|7232
1647871800000|2022-03-21 14:10:00|3888.34|3886.84|3887.84|3886.34|3891.84|3890.34|3883.84|3882.34|6019
1647872100000|2022-03-21 14:15:00|3887.34|3885.84|3890.84|3889.34|3892.34|3890.84|3885.34|3883.84|4684
1647872400000|2022-03-21 14:20:00|3889.84|3888.34|3883.34|3881.84|3890.84|3889.34|3880.84|3879.34|6608
1647872700000|2022-03-21 14:25:00|3883.84|3882.34|3878.84|3877.34|3883.84|3882.34|3878.34|3876.84|5731
1647873000000|2022-03-21 14:30:00|3877.84|3876.34|3879.84|3878.34|3881.84|3880.34|3877.84|3876.34|3953
1647873300000|2022-03-21 14:35:00|3880.84|3879.34|3886.84|3885.34|3888.84|3887.34|3879.84|3878.34|3765
1647873600000|2022-03-21 14:40:00|3886.34|3884.84|3881.84|3880.34|3886.84|3885.34|3879.84|3878.34|2715
1647873900000|2022-03-21 14:45:00|3881.34|3879.84|3885.84|3884.34|3886.84|3885.34|3881.34|3879.84|2565
1647874200000|2022-03-21 14:50:00|3886.84|3885.34|3889.84|3888.34|3889.84|3888.34|3886.34|3884.84|4614
1647874500000|2022-03-21 14:55:00|3888.84|3887.34|3895.84|3894.34|3897.84|3896.34|3888.84|3887.34|4493
1647874800000|2022-03-21 15:00:00|3896.84|3895.34|3895.84|3894.34|3900.84|3899.34|3895.84|3894.34|4908
1647875100000|2022-03-21 15:05:00|3894.84|3893.34|3888.84|3887.34|3895.84|3894.34|3887.84|3886.34|4212
1647875400000|2022-03-21 15:10:00|3888.99|3887.49|3888.99|3887.49|3891.99|3890.49|3885.99|3884.49|3338
1647875700000|2022-03-21 15:15:00|3887.99|3886.49|3888.99|3887.49|3892.99|3891.49|3886.99|3885.49|3370
1647876000000|2022-03-21 15:20:00|3888.49|3886.99|3897.99|3896.49|3898.99|3897.49|3886.99|3885.49|3124
1647876300000|2022-03-21 15:25:00|3897.49|3895.99|3896.99|3895.49|3898.99|3897.49|3895.99|3894.49|2191
1647876600000|2022-03-21 15:30:00|3897.99|3896.49|3895.99|3894.49|3897.99|3896.49|3892.99|3891.49|2527
1647876900000|2022-03-21 15:35:00|3895.49|3893.99|3894.99|3893.49|3896.99|3895.49|3890.99|3889.49|2768
1647877200000|2022-03-21 15:40:00|3895.49|3893.99|3890.99|3889.49|3896.99|3895.49|3889.99|3888.49|3404
1647877500000|2022-03-21 15:45:00|3891.49|3889.99|3892.99|3891.49|3894.99|3893.49|3890.99|3889.49|2840
1647877800000|2022-03-21 15:50:00|3893.99|3892.49|3893.49|3891.99|3895.99|3894.49|3886.99|3885.49|5172
1647878100000|2022-03-21 15:55:00|3892.99|3891.49|3893.99|3892.49|3894.99|3893.49|3890.49|3888.99|3774
1647878400000|2022-03-21 16:00:00|3892.99|3891.49|3888.99|3887.49|3893.99|3892.49|3886.99|3885.49|3946
1647878700000|2022-03-21 16:05:00|3889.99|3888.49|3886.99|3885.49|3889.99|3888.49|3886.49|3884.99|6188
1647879000000|2022-03-21 16:10:00|3887.99|3886.49|3887.99|3886.49|3888.99|3887.49|3884.99|3883.49|2520
1647879300000|2022-03-21 16:15:00|3888.99|3887.49|3886.99|3885.49|3889.49|3887.99|3882.99|3881.49|8400
1647879600000|2022-03-21 16:20:00|3885.99|3884.49|3887.99|3886.49|3889.99|3888.49|3885.99|3884.49|4831
1647879900000|2022-03-21 16:25:00|3888.99|3887.49|3889.99|3888.49|3891.99|3890.49|3884.99|3883.49|16372
1647880200000|2022-03-21 16:30:00|3887.68|3886.18|3881.68|3880.18|3888.68|3887.18|3874.68|3873.18|31385
1647880500000|2022-03-21 16:35:00|3880.68|3879.18|3872.68|3871.18|3880.68|3879.18|3867.68|3866.18|18851
1647880800000|2022-03-21 16:40:00|3873.18|3871.68|3874.68|3873.18|3875.68|3874.18|3871.18|3869.68|8896
1647881100000|2022-03-21 16:45:00|3875.68|3874.18|3874.68|3873.18|3875.68|3874.18|3871.68|3870.18|7201
1647881400000|2022-03-21 16:50:00|3875.68|3874.18|3864.68|3863.18|3875.68|3874.18|3864.68|3863.18|5732
1647881700000|2022-03-21 16:55:00|3865.68|3864.18|3864.68|3863.18|3868.68|3867.18|3860.68|3859.18|5189
1647882000000|2022-03-21 17:00:00|3863.68|3862.18|3859.68|3858.18|3864.68|3863.18|3858.68|3857.18|2328
1647882300000|2022-03-21 17:05:00|3858.68|3857.18|3860.68|3859.18|3864.68|3863.18|3858.68|3857.18|3526
1647882600000|2022-03-21 17:10:00|3861.18|3859.68|3859.68|3858.18|3861.68|3860.18|3856.68|3855.18|2719
1647882900000|2022-03-21 17:15:00|3858.68|3857.18|3850.68|3849.18|3859.68|3858.18|3850.68|3849.18|3561
1647883200000|2022-03-21 17:20:00|3851.68|3850.18|3853.68|3852.18|3854.68|3853.18|3848.68|3847.18|4728
1647883500000|2022-03-21 17:25:00|3852.68|3851.18|3855.68|3854.18|3858.68|3857.18|3852.68|3851.18|3716
1647883800000|2022-03-21 17:30:00|3854.68|3853.18|3857.68|3856.18|3857.68|3856.18|3854.68|3853.18|3483
1647884100000|2022-03-21 17:35:00|3856.68|3855.18|3859.68|3858.18|3862.68|3861.18|3855.18|3853.68|2434
1647884400000|2022-03-21 17:40:00|3858.68|3857.18|3858.68|3857.18|3860.18|3858.68|3855.68|3854.18|1037
1647884700000|2022-03-21 17:45:00|3859.18|3857.68|3859.68|3858.18|3860.68|3859.18|3857.68|3856.18|800
1647885000000|2022-03-21 17:50:00|3860.68|3859.18|3858.68|3857.18|3861.18|3859.68|3857.68|3856.18|1069
1647885300000|2022-03-21 17:55:00|3857.68|3856.18|3860.68|3859.18|3860.68|3859.18|3856.68|3855.18|1138
1647885600000|2022-03-21 18:00:00|3861.68|3860.18|3859.68|3858.18|3861.68|3860.18|3857.68|3856.18|1093
1647885900000|2022-03-21 18:05:00|3858.68|3857.18|3860.68|3859.18|3860.68|3859.18|3856.68|3855.18|1369
1647886200000|2022-03-21 18:10:00|3859.68|3858.18|3857.68|3856.18|3860.68|3859.18|3857.68|3856.18|613
1647886500000|2022-03-21 18:15:00|3858.68|3857.18|3860.68|3859.18|3860.68|3859.18|3857.68|3856.18|772
1647886800000|2022-03-21 18:20:00|3860.18|3858.68|3866.68|3865.18|3868.68|3867.18|3859.68|3858.18|1437
1647887100000|2022-03-21 18:25:00|3867.68|3866.18|3870.68|3869.18|3871.18|3869.68|3865.68|3864.18|1382
1647887400000|2022-03-21 18:30:00|3871.18|3869.68|3867.68|3866.18|3871.68|3870.18|3866.68|3865.18|1693
1647887700000|2022-03-21 18:35:00|3868.18|3866.68|3869.68|3868.18|3870.68|3869.18|3865.68|3864.18|1208
1647888000000|2022-03-21 18:40:00|3868.68|3867.18|3870.68|3869.18|3872.68|3871.18|3866.68|3865.18|828
1647888300000|2022-03-21 18:45:00|3871.68|3870.18|3869.18|3867.68|3875.68|3874.18|3868.68|3867.18|1157
1647888600000|2022-03-21 18:50:00|3869.68|3868.18|3868.68|3867.18|3871.68|3870.18|3867.68|3866.18|596
1647888900000|2022-03-21 18:55:00|3869.18|3867.68|3862.68|3861.18|3869.68|3868.18|3861.68|3860.18|948
1647889200000|2022-03-21 19:00:00|3863.68|3862.18|3863.68|3862.18|3864.68|3863.18|3862.68|3861.18|883
1647889500000|2022-03-21 19:05:00|3864.18|3862.68|3866.68|3865.18|3866.68|3865.18|3863.68|3862.18|542
1647889800000|2022-03-21 19:10:00|3867.18|3865.68|3873.68|3872.18|3873.68|3872.18|3866.68|3865.18|616
1647890100000|2022-03-21 19:15:00|3874.18|3872.68|3870.68|3869.18|3875.68|3874.18|3870.68|3869.18|563
1647890400000|2022-03-21 19:20:00|3869.68|3868.18|3874.18|3872.68|3874.68|3873.18|3869.68|3868.18|429
1647890700000|2022-03-21 19:25:00|3874.68|3873.18|3874.68|3873.18|3875.68|3874.18|3873.68|3872.18|538
1647891000000|2022-03-21 19:30:00|3873.68|3872.18|3873.68|3872.18|3877.68|3876.18|3872.68|3871.18|985
1647891300000|2022-03-21 19:35:00|3874.18|3872.68|3870.68|3869.18|3874.18|3872.68|3870.68|3869.18|684
1647891600000|2022-03-21 19:40:00|3869.68|3868.18|3869.68|3868.18|3872.68|3871.18|3868.68|3867.18|658
1647891900000|2022-03-21 19:45:00|3868.68|3867.18|3866.68|3865.18|3870.68|3869.18|3866.68|3865.18|792
1647892200000|2022-03-21 19:50:00|3869.68|3868.18|3874.68|3873.18|3875.68|3874.18|3869.68|3868.18|1940
1647892500000|2022-03-21 19:55:00|3873.68|3872.18|3877.68|3876.18|3877.68|3876.18|3873.68|3872.18|2434
1647892800000|2022-03-21 20:00:00|3876.68|3875.18|3877.68|3876.18|3879.68|3878.18|3876.68|3875.18|724
1647893100000|2022-03-21 20:05:00|3878.68|3877.18|3877.18|3875.68|3878.68|3877.18|3876.68|3875.18|187
1647893400000|2022-03-21 20:10:00|3876.68|3875.18|3877.68|3876.18|3877.68|3876.18|3876.68|3875.18|116
1647893700000|2022-03-21 20:15:00|||||||||176
1647894000000|2022-03-21 20:20:00|3876.68|3875.18|3876.18|3874.68|3877.68|3876.18|3875.18|3873.68|473
1647894300000|2022-03-21 20:25:00|3876.68|3875.18|3876.68|3875.18|3877.68|3876.18|3876.68|3875.18|172
1647894600000|2022-03-21 20:30:00|3875.68|3874.18|3877.68|3876.18|3877.68|3876.18|3875.68|3874.18|82
1647894900000|2022-03-21 20:35:00|||||||||39
1647895200000|2022-03-21 20:40:00|3877.18|3875.68|3878.18|3876.68|3878.68|3877.18|3876.68|3875.18|65
1647895500000|2022-03-21 20:45:00|3877.68|3876.18|3877.68|3876.18|3879.68|3878.18|3877.68|3876.18|55
1647895800000|2022-03-21 20:50:00|3878.68|3877.18|3876.68|3875.18|3878.68|3877.18|3876.68|3875.18|102
1647896100000|2022-03-21 20:55:00|3875.68|3874.18|3876.68|3875.18|3877.18|3875.68|3875.68|3874.18|158
1647896400000|2022-03-21 21:00:00|3876.53|3873.53|3876.13|3873.13|3877.03|3874.03|3876.03|3873.03|8900
1647896700000|2022-03-21 21:05:00|3876.03|3873.03|3875.93|3872.93|3876.03|3873.03|3874.93|3871.93|0
1647897000000|2022-03-21 21:10:00|3875.73|3872.73|3876.23|3873.23|3876.23|3873.23|3875.73|3872.73|0
1647897300000|2022-03-21 21:15:00|3876.13|3873.13|3875.43|3872.43|3876.13|3873.13|3874.93|3871.93|0
1647897600000|2022-03-21 21:20:00|3875.83|3872.83|3875.03|3872.03|3875.83|3872.83|3875.03|3872.03|0
1647897900000|2022-03-21 21:25:00|3875.13|3872.13|3875.23|3872.23|3875.23|3872.23|3875.03|3872.03|0
1647898200000|2022-03-21 21:30:00|3874.63|3871.63|3874.53|3871.53|3875.33|3872.33|3874.53|3871.53|0
1647898500000|2022-03-21 21:35:00|3875.13|3872.13|3874.43|3871.43|3875.13|3872.13|3873.83|3870.83|0
1647898800000|2022-03-21 21:40:00|3874.53|3871.53|3874.23|3871.23|3874.93|3871.93|3874.23|3871.23|0
1647899100000|2022-03-21 21:45:00|3874.13|3871.13|3874.63|3871.63|3874.83|3871.83|3873.93|3870.93|0
1647899400000|2022-03-21 21:50:00|3874.53|3871.53|3874.63|3871.63|3874.63|3871.63|3874.43|3871.43|0
1647899700000|2022-03-21 21:55:00|3874.53|3871.53|3875.03|3872.03|3875.03|3872.03|3874.23|3871.23|0
1647900000000|2022-03-21 22:00:00|3874.03|3871.03|3871.03|3868.03|3875.03|3872.03|3870.53|3867.53|0
1647900300000|2022-03-21 22:05:00|3871.23|3868.23|3870.53|3867.53|3872.63|3869.63|3869.93|3866.93|0
1647900600000|2022-03-21 22:10:00|3870.73|3867.73|3871.23|3868.23|3872.33|3869.33|3870.73|3867.73|0
1647900900000|2022-03-21 22:15:00|3871.03|3868.03|3870.73|3867.73|3871.33|3868.33|3870.43|3867.43|0
1647901200000|2022-03-21 22:20:00|3870.53|3867.53|3868.93|3865.93|3870.73|3867.73|3868.63|3865.63|0
1647901500000|2022-03-21 22:25:00|3869.13|3866.13|3869.43|3866.43|3869.63|3866.63|3868.83|3865.83|0
1647901800000|2022-03-21 22:30:00|3869.13|3866.13|3867.83|3864.83|3869.43|3866.43|3867.23|3864.23|0
1647902100000|2022-03-21 22:35:00|3868.03|3865.03|3869.13|3866.13|3869.13|3866.13|3867.83|3864.83|0
1647902400000|2022-03-21 22:40:00|3869.23|3866.23|3869.73|3866.73|3869.73|3866.73|3869.23|3866.23|0
1647902700000|2022-03-21 22:45:00|3869.43|3866.43|3868.13|3865.13|3869.43|3866.43|3867.53|3864.53|0
1647903000000|2022-03-21 22:50:00|3868.33|3865.33|3869.73|3866.73|3869.73|3866.73|3868.13|3865.13|0
1647903300000|2022-03-21 22:55:00|3869.43|3866.43|3867.83|3864.83|3869.43|3866.43|3867.83|3864.83|0
1647903600000|2022-03-21 23:00:00|3867.73|3864.73|3868.13|3865.13|3868.53|3865.53|3867.33|3864.33|0
1647903900000|2022-03-21 23:05:00|3867.83|3864.83|3867.23|3864.23|3868.53|3865.53|3866.93|3863.93|0
1647904200000|2022-03-21 23:10:00|3867.53|3864.53|3865.03|3862.03|3867.53|3864.53|3864.33|3861.33|0
1647904500000|2022-03-21 23:15:00|3864.63|3861.63|3865.93|3862.93|3865.93|3862.93|3864.33|3861.33|0
1647904800000|2022-03-21 23:20:00|3866.13|3863.13|3866.13|3863.13|3866.53|3863.53|3865.03|3862.03|0
1647905100000|2022-03-21 23:25:00|3866.23|3863.23|3866.93|3863.93|3867.53|3864.53|3864.63|3861.63|0
1647905400000|2022-03-21 23:30:00|3867.03|3864.03|3866.23|3863.23|3867.23|3864.23|3865.33|3862.33|0
1647905700000|2022-03-21 23:35:00|3865.93|3862.93|3866.53|3863.53|3866.53|3863.53|3865.63|3862.63|0
1647906000000|2022-03-21 23:40:00|3866.23|3863.23|3864.33|3861.33|3866.93|3863.93|3863.73|3860.73|0
1647906300000|2022-03-21 23:45:00|3864.63|3861.63|3863.43|3860.43|3864.63|3861.63|3863.43|3860.43|0
1647906600000|2022-03-21 23:50:00|3863.73|3860.73|3862.43|3859.43|3865.03|3862.03|3862.13|3859.13|0
1647906900000|2022-03-21 23:55:00|3862.13|3859.13|3859.53|3856.53|3862.13|3859.13|3859.53|3856.53|0
1647907200000|2022-03-22 00:00:00|3858.93|3855.93|3858.63|3855.63|3859.23|3856.23|3856.33|3853.33|0
1647907500000|2022-03-22 00:05:00|3858.33|3855.33|3857.63|3854.63|3859.23|3856.23|3856.33|3853.33|0
1647907800000|2022-03-22 00:10:00|3857.93|3854.93|3857.03|3854.03|3858.33|3855.33|3856.33|3853.33|0
1647908100000|2022-03-22 00:15:00|3856.83|3853.83|3862.93|3860.93|3863.93|3861.93|3856.33|3853.33|229
1647908400000|2022-03-22 00:20:00|3863.43|3861.43|3865.93|3863.93|3867.93|3865.93|3861.93|3859.93|216
1647908700000|2022-03-22 00:25:00|3865.43|3863.43|3863.93|3861.93|3867.43|3865.43|3863.93|3861.93|185
1647909000000|2022-03-22 00:30:00|3864.93|3862.93|3864.93|3862.93|3865.93|3863.93|3863.93|3861.93|70
1647909300000|2022-03-22 00:35:00|3864.43|3862.43|3862.43|3860.43|3864.93|3862.93|3861.43|3859.43|62
1647909600000|2022-03-22 00:40:00|3860.93|3858.93|3862.93|3860.93|3863.43|3861.43|3857.93|3855.93|175
1647909900000|2022-03-22 00:45:00|3861.93|3859.93|3862.43|3860.43|3862.93|3860.93|3859.93|3857.93|133
1647910200000|2022-03-22 00:50:00|3862.93|3860.93|3862.93|3860.93|3864.93|3862.93|3861.43|3859.43|133
1647910500000|2022-03-22 00:55:00|3862.43|3860.43|3861.93|3859.93|3863.43|3861.43|3859.93|3857.93|73
1647910800000|2022-03-22 01:00:00|3862.43|3860.43|3862.43|3860.43|3862.93|3860.93|3857.43|3855.43|324
1647911100000|2022-03-22 01:05:00|3862.93|3860.93|3862.93|3860.93|3864.43|3862.43|3861.43|3859.43|56
1647911400000|2022-03-22 01:10:00|3862.43|3860.43|3866.43|3864.43|3867.93|3865.93|3861.93|3859.93|142
1647911700000|2022-03-22 01:15:00|3866.93|3864.93|3867.43|3865.43|3868.43|3866.43|3864.93|3862.93|81
1647912000000|2022-03-22 01:20:00|3867.93|3865.93|3867.93|3865.93|3869.93|3867.93|3866.43|3864.43|80
1647912300000|2022-03-22 01:25:00|3868.43|3866.43|3869.93|3867.93|3872.93|3870.93|3866.43|3864.43|124
1647912600000|2022-03-22 01:30:00|3870.43|3868.43|3869.93|3867.93|3872.93|3870.93|3869.93|3867.93|61
1647912900000|2022-03-22 01:35:00|3870.93|3868.93|3874.43|3872.43|3874.43|3872.43|3869.93|3867.93|95
1647913200000|2022-03-22 01:40:00|3874.93|3872.93|3870.43|3868.43|3874.93|3872.93|3868.43|3866.43|111
1647913500000|2022-03-22 01:45:00|3870.93|3868.93|3869.93|3867.93|3871.43|3869.43|3868.93|3866.93|32
1647913800000|2022-03-22 01:50:00|3870.43|3868.43|3871.43|3869.43|3872.93|3870.93|3870.43|3868.43|28
1647914100000|2022-03-22 01:55:00|3870.93|3868.93|3871.43|3869.43|3871.93|3869.93|3869.93|3867.93|26
1647914400000|2022-03-22 02:00:00|3871.93|3869.93|3872.43|3870.43|3874.93|3872.93|3870.43|3868.43|80
1647914700000|2022-03-22 02:05:00|3872.93|3870.93|3873.93|3871.93|3873.93|3871.93|3871.93|3869.93|37
1647915000000|2022-03-22 02:10:00|3874.43|3872.43|3872.93|3870.93|3874.93|3872.93|3872.93|3870.93|34
1647915300000|2022-03-22 02:15:00|3873.43|3871.43|3871.93|3869.93|3873.93|3871.93|3870.93|3868.93|30
1647915600000|2022-03-22 02:20:00|3872.43|3870.43|3871.93|3869.93|3873.93|3871.93|3871.93|3869.93|30
1647915900000|2022-03-22 02:25:00|3872.93|3870.93|3871.93|3869.93|3873.93|3871.93|3870.93|3868.93|39
1647916200000|2022-03-22 02:30:00|3870.93|3868.93|3870.93|3868.93|3872.43|3870.43|3868.93|3866.93|52
1647916500000|2022-03-22 02:35:00|3871.43|3869.43|3874.93|3872.93|3874.93|3872.93|3871.43|3869.43|51
1647916800000|2022-03-22 02:40:00|3874.43|3872.43|3877.43|3875.43|3877.93|3875.93|3873.93|3871.93|73
1647917100000|2022-03-22 02:45:00|3876.93|3874.93|3877.93|3875.93|3877.93|3875.93|3874.93|3872.93|94
1647917400000|2022-03-22 02:50:00|3878.43|3876.43|3882.93|3880.93|3885.43|3883.43|3878.43|3876.43|306
1647917700000|2022-03-22 02:55:00|3882.43|3880.43|3879.43|3877.43|3882.93|3880.93|3877.93|3875.93|124
1647918000000|2022-03-22 03:00:00|3878.93|3876.93|3875.93|3873.93|3879.93|3877.93|3874.93|3872.93|67
1647918300000|2022-03-22 03:05:00|3876.43|3874.43|3875.93|3873.93|3876.93|3874.93|3874.93|3872.93|149
1647918600000|2022-03-22 03:10:00|3876.93|3874.93|3876.93|3874.93|3878.43|3876.43|3875.43|3873.43|114
1647918900000|2022-03-22 03:15:00|3877.93|3875.93|3876.93|3874.93|3880.93|3878.93|3876.93|3874.93|106
1647919200000|2022-03-22 03:20:00|3877.93|3875.93|3877.93|3875.93|3877.93|3875.93|3875.93|3873.93|98
1647919500000|2022-03-22 03:25:00|3878.93|3876.93|3880.93|3878.93|3880.93|3878.93|3876.93|3874.93|158
1647919800000|2022-03-22 03:30:00|3879.93|3877.93|3876.93|3874.93|3879.93|3877.93|3875.93|3873.93|69
1647920100000|2022-03-22 03:35:00|3877.93|3875.93|3876.43|3874.43|3880.93|3878.93|3876.43|3874.43|93
1647920400000|2022-03-22 03:40:00|3875.93|3873.93|3875.93|3873.93|3877.93|3875.93|3873.93|3871.93|87
1647920700000|2022-03-22 03:45:00|3875.43|3873.43|3875.93|3873.93|3875.93|3873.93|3874.93|3872.93|93
1647921000000|2022-03-22 03:50:00|3876.93|3874.93|3875.93|3873.93|3877.93|3875.93|3874.93|3872.93|84
1647921300000|2022-03-22 03:55:00|3875.43|3873.43|3873.93|3871.93|3875.93|3873.93|3873.93|3871.93|98
1647921600000|2022-03-22 04:00:00|3873.43|3871.43|3869.93|3867.93|3873.43|3871.43|3869.93|3867.93|121
1647921900000|2022-03-22 04:05:00|3869.43|3867.43|3870.93|3868.93|3871.93|3869.93|3869.43|3867.43|61
1647922200000|2022-03-22 04:10:00|3871.93|3869.93|3874.93|3872.93|3874.93|3872.93|3870.93|3868.93|79
1647922500000|2022-03-22 04:15:00|3874.43|3872.43|3872.93|3870.93|3874.43|3872.43|3872.43|3870.43|47
1647922800000|2022-03-22 04:20:00|3873.43|3871.43|3869.93|3867.93|3873.43|3871.43|3869.93|3867.93|54
1647923100000|2022-03-22 04:25:00|3870.93|3868.93|3870.93|3868.93|3870.93|3868.93|3869.93|3867.93|35
1647923400000|2022-03-22 04:30:00|3871.43|3869.43|3872.93|3870.93|3872.93|3870.93|3870.93|3868.93|45
1647923700000|2022-03-22 04:35:00|3872.43|3870.43|3868.93|3866.93|3872.43|3870.43|3868.93|3866.93|31
1647924000000|2022-03-22 04:40:00|3869.43|3867.43|3868.93|3866.93|3870.93|3868.93|3868.93|3866.93|45
1647924300000|2022-03-22 04:45:00|3869.43|3867.43|3867.93|3865.93|3869.93|3867.93|3867.93|3865.93|26
1647924600000|2022-03-22 04:50:00|3867.43|3865.43|3867.93|3865.93|3867.93|3865.93|3866.93|3864.93|53
1647924900000|2022-03-22 04:55:00|3867.43|3865.43|3870.93|3868.93|3871.43|3869.43|3866.93|3864.93|42
1647925200000|2022-03-22 05:00:00|3871.93|3869.93|3869.93|3867.93|3871.93|3869.93|3869.93|3867.93|68
1647925500000|2022-03-22 05:05:00|3869.43|3867.43|3865.93|3863.93|3869.93|3867.93|3865.93|3863.93|50
1647925800000|2022-03-22 05:10:00|3866.43|3864.43|3866.93|3864.93|3867.93|3865.93|3865.93|3863.93|27
1647926100000|2022-03-22 05:15:00|3865.93|3863.93|3864.93|3862.93|3865.93|3863.93|3864.93|3862.93|139
1647926400000|2022-03-22 05:20:00|||||||||59
1647926700000|2022-03-22 05:25:00|3863.93|3861.93|3866.93|3864.93|3866.93|3864.93|3863.93|3861.93|489
1647927000000|2022-03-22 05:30:00|3866.43|3864.43|3869.93|3867.93|3869.93|3867.93|3865.93|3863.93|560
1647927300000|2022-03-22 05:35:00|3868.93|3866.93|3870.93|3868.93|3870.93|3868.93|3868.43|3866.43|397
1647927600000|2022-03-22 05:40:00|3871.93|3869.93|3872.93|3870.93|3872.93|3870.93|3870.93|3868.93|348
1647927900000|2022-03-22 05:45:00|3872.43|3870.43|3871.93|3869.93|3872.93|3870.93|3871.93|3869.93|84
1647928200000|2022-03-22 05:50:00|3872.93|3870.93|3871.93|3869.93|3872.93|3870.93|3871.43|3869.43|126
1647928500000|2022-03-22 05:55:00|3872.43|3870.43|3871.93|3869.93|3872.93|3870.93|3871.93|3869.93|56
1647928800000|2022-03-22 06:00:00|3871.43|3869.43|3874.93|3872.93|3875.93|3873.93|3870.93|3868.93|303
1647929100000|2022-03-22 06:05:00|3874.43|3872.43|3875.93|3873.93|3876.93|3874.93|3873.43|3871.43|120
1647929400000|2022-03-22 06:10:00|3875.43|3873.43|3875.93|3873.93|3875.93|3873.93|3873.93|3871.93|79
1647929700000|2022-03-22 06:15:00|3874.93|3872.93|3875.93|3873.93|3877.93|3875.93|3874.93|3872.93|202
1647930000000|2022-03-22 06:20:00|3876.93|3874.93|3876.43|3874.43|3877.93|3875.93|3876.43|3874.43|86
1647930300000|2022-03-22 06:25:00|3875.93|3873.93|3874.93|3872.93|3876.93|3874.93|3873.93|3871.93|122
1647930600000|2022-03-22 06:30:00|3874.43|3872.43|3872.93|3870.93|3874.43|3872.43|3872.93|3870.93|58
1647930900000|2022-03-22 06:35:00|3873.43|3871.43|3875.93|3873.93|3876.93|3874.93|3873.43|3871.43|100
1647931200000|2022-03-22 06:40:00|3876.93|3874.93|3873.93|3871.93|3877.93|3875.93|3873.93|3871.93|151
1647931500000|2022-03-22 06:45:00|3874.43|3872.43|3874.93|3872.93|3874.93|3872.93|3872.93|3870.93|83
1647931800000|2022-03-22 06:50:00|3875.43|3873.43|3875.93|3873.93|3876.93|3874.93|3874.93|3872.93|169
1647932100000|2022-03-22 06:55:00|3877.93|3875.93|3872.43|3870.43|3877.93|3875.93|3872.43|3870.43|354
1647932400000|2022-03-22 07:00:00|3872.18|3870.68|3876.68|3875.18|3877.68|3876.18|3870.68|3869.18|508
1647932700000|2022-03-22 07:05:00|3877.18|3875.68|3880.68|3879.18|3882.68|3881.18|3875.68|3874.18|816
1647933000000|2022-03-22 07:10:00|3879.68|3878.18|3882.68|3881.18|3882.68|3881.18|3878.68|3877.18|473
1647933300000|2022-03-22 07:15:00|3881.68|3880.18|3882.18|3880.68|3883.68|3882.18|3880.68|3879.18|565
1647933600000|2022-03-22 07:20:00|3881.68|3880.18|3884.68|3883.18|3884.68|3883.18|3881.68|3880.18|661
1647933900000|2022-03-22 07:25:00|3883.68|3882.18|3884.68|3883.18|3884.68|3883.18|3881.68|3880.18|991
1647934200000|2022-03-22 07:30:00|3884.18|3882.68|3884.68|3883.18|3885.68|3884.18|3883.68|3882.18|656
1647934500000|2022-03-22 07:35:00|3883.68|3882.18|3883.68|3882.18|3885.68|3884.18|3883.68|3882.18|552
1647934800000|2022-03-22 07:40:00|3882.68|3881.18|3882.68|3881.18|3883.68|3882.18|3881.68|3880.18|352
1647935100000|2022-03-22 07:45:00|3883.68|3882.18|3885.68|3884.18|3886.68|3885.18|3882.68|3881.18|886
1647935400000|2022-03-22 07:50:00|3886.68|3885.18|3892.68|3891.18|3892.68|3891.18|3886.68|3885.18|1921
1647935700000|2022-03-22 07:55:00|3891.68|3890.18|3890.68|3889.18|3892.68|3891.18|3889.68|3888.18|1064
1647936000000|2022-03-22 08:00:00|3892.68|3891.18|3891.68|3890.18|3893.68|3892.18|3886.68|3885.18|7995
1647936300000|2022-03-22 08:05:00|3891.18|3889.68|3895.68|3894.18|3895.68|3894.18|3888.68|3887.18|4117
1647936600000|2022-03-22 08:10:00|3894.68|3893.18|3903.68|3902.18|3903.68|3902.18|3892.68|3891.18|6534
1647936900000|2022-03-22 08:15:00|3902.68|3901.18|3901.18|3899.68|3903.68|3902.18|3894.68|3893.18|4210
1647937200000|2022-03-22 08:20:00|3901.68|3900.18|3910.68|3909.18|3911.68|3910.18|3897.68|3896.18|5403
1647937500000|2022-03-22 08:25:00|3911.68|3910.18|3910.68|3909.18|3911.68|3910.18|3905.68|3904.18|4797
1647937800000|2022-03-22 08:30:00|3911.68|3910.18|3912.68|3911.18|3922.68|3921.18|3910.68|3909.18|10417
1647938100000|2022-03-22 08:35:00|3913.18|3911.68|3915.68|3914.18|3915.68|3914.18|3910.18|3908.68|7130
1647938400000|2022-03-22 08:40:00|3915.38|3913.88|3912.38|3910.88|3915.38|3913.88|3909.38|3907.88|3531
1647938700000|2022-03-22 08:45:00|3912.88|3911.38|3908.38|3906.88|3913.38|3911.88|3908.38|3906.88|4074
1647939000000|2022-03-22 08:50:00|3907.38|3905.88|3907.38|3905.88|3909.38|3907.88|3905.38|3903.88|3239
1647939300000|2022-03-22 08:55:00|3906.88|3905.38|3905.38|3903.88|3907.38|3905.88|3905.38|3903.88|4039
1647939600000|2022-03-22 09:00:00|3906.38|3904.88|3915.38|3913.88|3915.38|3913.88|3906.38|3904.88|4923
1647939900000|2022-03-22 09:05:00|3914.38|3912.88|3919.38|3917.88|3921.38|3919.88|3914.38|3912.88|3791
1647940200000|2022-03-22 09:10:00|3920.38|3918.88|3920.38|3918.88|3921.38|3919.88|3915.38|3913.88|4873
1647940500000|2022-03-22 09:15:00|3921.38|3919.88|3920.38|3918.88|3921.38|3919.88|3919.38|3917.88|2253
1647940800000|2022-03-22 09:20:00|3919.38|3917.88|3916.38|3914.88|3920.38|3918.88|3916.38|3914.88|5470
1647941100000|2022-03-22 09:25:00|3917.38|3915.88|3914.38|3912.88|3918.38|3916.88|3914.38|3912.88|5185
1647941400000|2022-03-22 09:30:00|3913.38|3911.88|3914.38|3912.88|3915.38|3913.88|3911.38|3909.88|2465
1647941700000|2022-03-22 09:35:00|3915.38|3913.88|3913.38|3911.88|3915.38|3913.88|3911.38|3909.88|2407
1647942000000|2022-03-22 09:40:00|3912.38|3910.88|3914.38|3912.88|3915.38|3913.88|3912.38|3910.88|4840
1647942300000|2022-03-22 09:45:00|3913.38|3911.88|3914.38|3912.88|3914.38|3912.88|3913.38|3911.88|2065
1647942600000|2022-03-22 09:50:00|3915.38|3913.88|3915.38|3913.88|3916.38|3914.88|3914.38|3912.88|2282
1647942900000|2022-03-22 09:55:00|3916.38|3914.88|3919.38|3917.88|3919.38|3917.88|3916.38|3914.88|1652
1647943200000|2022-03-22 10:00:00|3918.38|3916.88|3912.38|3910.88|3918.38|3916.88|3910.38|3908.88|1783
1647943500000|2022-03-22 10:05:00|3911.88|3910.38|3911.38|3909.88|3912.38|3910.88|3910.38|3908.88|3272
1647943800000|2022-03-22 10:10:00|3910.38|3908.88|3911.38|3909.88|3913.38|3911.88|3909.38|3907.88|2930
1647944100000|2022-03-22 10:15:00|3910.38|3908.88|3911.38|3909.88|3911.38|3909.88|3908.38|3906.88|3281
1647944400000|2022-03-22 10:20:00|3912.38|3910.88|3913.38|3911.88|3915.38|3913.88|3912.38|3910.88|1321
1647944700000|2022-03-22 10:25:00|3912.38|3910.88|3916.38|3914.88|3917.38|3915.88|3912.38|3910.88|3372
1647945000000|2022-03-22 10:30:00|3915.38|3913.88|3917.38|3915.88|3918.38|3916.88|3915.38|3913.88|4428
1647945300000|2022-03-22 10:35:00|3918.38|3916.88|3916.38|3914.88|3918.38|3916.88|3914.38|3912.88|4803
1647945600000|2022-03-22 10:40:00|3915.38|3913.88|3915.38|3913.88|3916.38|3914.88|3915.38|3913.88|2323
1647945900000|2022-03-22 10:45:00|3914.38|3912.88|3913.38|3911.88|3916.38|3914.88|3913.38|3911.88|1012
1647946200000|2022-03-22 10:50:00|3914.38|3912.88|3914.38|3912.88|3914.38|3912.88|3912.38|3910.88|2088
1647946500000|2022-03-22 10:55:00|3915.38|3913.88|3915.38|3913.88|3917.38|3915.88|3914.38|3912.88|3261
1647946800000|2022-03-22 11:00:00|3916.38|3914.88|3915.38|3913.88|3916.38|3914.88|3914.38|3912.88|1982
1647947100000|2022-03-22 11:05:00|3916.38|3914.88|3915.38|3913.88|3917.38|3915.88|3914.38|3912.88|3599
1647947400000|2022-03-22 11:10:00|3914.38|3912.88|3914.38|3912.88|3915.38|3913.88|3914.38|3912.88|1327
1647947700000|2022-03-22 11:15:00|3914.88|3913.38|3907.38|3905.88|3916.38|3914.88|3906.38|3904.88|3669
1647948000000|2022-03-22 11:20:00|3908.38|3906.88|3905.38|3903.88|3908.38|3906.88|3904.38|3902.88|7425
1647948300000|2022-03-22 11:25:00|3906.38|3904.88|3910.38|3908.88|3911.38|3909.88|3906.38|3904.88|3416
1647948600000|2022-03-22 11:30:00|3911.38|3909.88|3911.38|3909.88|3914.38|3912.88|3911.38|3909.88|1555
1647948900000|2022-03-22 11:35:00|3910.88|3909.38|3910.38|3908.88|3912.38|3910.88|3910.38|3908.88|1517
1647949200000|2022-03-22 11:40:00|3909.38|3907.88|3911.38|3909.88|3914.38|3912.88|3909.38|3907.88|3282
1647949500000|2022-03-22 11:45:00|3910.38|3908.88|3911.38|3909.88|3913.38|3911.88|3910.38|3908.88|2307
1647949800000|2022-03-22 11:50:00|3912.38|3910.88|3911.38|3909.88|3912.38|3910.88|3910.38|3908.88|1122
1647950100000|2022-03-22 11:55:00|3912.38|3910.88|3908.38|3906.88|3912.38|3910.88|3907.38|3905.88|1953
1647950400000|2022-03-22 12:00:00|3909.38|3907.88|3907.38|3905.88|3910.38|3908.88|3906.38|3904.88|2309
1647950700000|2022-03-22 12:05:00|3906.38|3904.88|3905.38|3903.88|3909.38|3907.88|3904.38|3902.88|3114
1647951000000|2022-03-22 12:10:00|3905.88|3904.38|3904.38|3902.88|3907.38|3905.88|3904.38|3902.88|5079
1647951300000|2022-03-22 12:15:00|3903.38|3901.88|3903.38|3901.88|3904.38|3902.88|3903.38|3901.88|1553
1647951600000|2022-03-22 12:20:00|3902.88|3901.38|3903.38|3901.88|3905.38|3903.88|3902.38|3900.88|1876
1647951900000|2022-03-22 12:25:00|3902.88|3901.38|3905.38|3903.88|3906.38|3904.88|3900.38|3898.88|1703
1647952200000|2022-03-22 12:30:00|3904.38|3902.88|3907.38|3905.88|3907.38|3905.88|3903.38|3901.88|1238
1647952500000|2022-03-22 12:35:00|3906.38|3904.88|3907.88|3906.38|3907.88|3906.38|3902.38|3900.88|3988
1647952800000|2022-03-22 12:40:00|3908.49|3906.99|3908.99|3907.49|3908.99|3907.49|3906.99|3905.49|1443
1647953100000|2022-03-22 12:45:00|3907.99|3906.49|3908.99|3907.49|3909.99|3908.49|3907.99|3906.49|2897
1647953400000|2022-03-22 12:50:00|3909.99|3908.49|3908.99|3907.49|3909.99|3908.49|3906.99|3905.49|8277
1647953700000|2022-03-22 12:55:00|3907.99|3906.49|3912.99|3911.49|3912.99|3911.49|3907.99|3906.49|1557
1647954000000|2022-03-22 13:00:00|3913.99|3912.49|3915.99|3914.49|3917.99|3916.49|3912.99|3911.49|2932
1647954300000|2022-03-22 13:05:00|3915.49|3913.99|3912.99|3911.49|3916.99|3915.49|3912.99|3911.49|2811
1647954600000|2022-03-22 13:10:00|3911.99|3910.49|3914.99|3913.49|3914.99|3913.49|3911.99|3910.49|2233
1647954900000|2022-03-22 13:15:00|3913.99|3912.49|3914.99|3913.49|3914.99|3913.49|3912.99|3911.49|1578
1647955200000|2022-03-22 13:20:00|3915.99|3914.49|3915.99|3914.49|3915.99|3914.49|3915.99|3914.49|1180
1647955500000|2022-03-22 13:25:00|3916.99|3915.49|3917.99|3916.49|3917.99|3916.49|3914.99|3913.49|2853
1647955800000|2022-03-22 13:30:00|3916.99|3915.49|3919.99|3918.49|3920.99|3919.49|3916.99|3915.49|5929
1647956100000|2022-03-22 13:35:00|3920.99|3919.49|3923.99|3922.49|3924.49|3922.99|3920.99|3919.49|4432
1647956400000|2022-03-22 13:40:00|3923.49|3921.99|3925.99|3924.49|3926.99|3925.49|3921.99|3920.49|6063
1647956700000|2022-03-22 13:45:00|3924.99|3923.49|3923.99|3922.49|3925.99|3924.49|3920.99|3919.49|3049
1647957000000|2022-03-22 13:50:00|3924.99|3923.49|3922.99|3921.49|3924.99|3923.49|3919.99|3918.49|3557
1647957300000|2022-03-22 13:55:00|3921.99|3920.49|3921.99|3920.49|3923.99|3922.49|3920.99|3919.49|1944
1647957600000|2022-03-22 14:00:00|3922.99|3921.49|3924.99|3923.49|3925.99|3924.49|3921.99|3920.49|2449
1647957900000|2022-03-22 14:05:00|3925.49|3923.99|3927.99|3926.49|3927.99|3926.49|3923.99|3922.49|3415
1647958200000|2022-03-22 14:10:00|3926.99|3925.49|3929.99|3928.49|3930.99|3929.49|3926.99|3925.49|2943
1647958500000|2022-03-22 14:15:00|3928.99|3927.49|3929.99|3928.49|3931.99|3930.49|3928.99|3927.49|2344
1647958800000|2022-03-22 14:20:00|3930.99|3929.49|3930.99|3929.49|3934.99|3933.49|3928.99|3927.49|6804
1647959100000|2022-03-22 14:25:00|3931.49|3929.99|3932.99|3931.49|3932.99|3931.49|3930.99|3929.49|6916
1647959400000|2022-03-22 14:30:00|3933.99|3932.49|3935.99|3934.49|3936.99|3935.49|3931.99|3930.49|10067
1647959700000|2022-03-22 14:35:00|3934.99|3933.49|3933.99|3932.49|3935.99|3934.49|3933.99|3932.49|5629
1647960000000|2022-03-22 14:40:00|3932.99|3931.49|3925.99|3924.49|3933.99|3932.49|3925.99|3924.49|8742
1647960300000|2022-03-22 14:45:00|3926.99|3925.49|3928.99|3927.49|3929.99|3928.49|3926.99|3925.49|5726
1647960600000|2022-03-22 14:50:00|3928.49|3926.99|3930.99|3929.49|3930.99|3929.49|3925.99|3924.49|3999
1647960900000|2022-03-22 14:55:00|3931.99|3930.49|3929.99|3928.49|3931.99|3930.49|3928.99|3927.49|8672
1647961200000|2022-03-22 15:00:00|3930.99|3929.49|3925.99|3924.49|3930.99|3929.49|3917.99|3916.49|7666
1647961500000|2022-03-22 15:05:00|3924.99|3923.49|3924.99|3923.49|3925.49|3923.99|3922.99|3921.49|5216
1647961800000|2022-03-22 15:10:00|3925.12|3923.62|3926.12|3924.62|3929.12|3927.62|3925.12|3923.62|9451
1647962100000|2022-03-22 15:15:00|3927.12|3925.62|3931.12|3929.62|3932.12|3930.62|3926.12|3924.62|9505
1647962400000|2022-03-22 15:20:00|3930.12|3928.62|3932.12|3930.62|3932.12|3930.62|3928.12|3926.62|4096
1647962700000|2022-03-22 15:25:00|3931.12|3929.62|3933.12|3931.62|3933.12|3931.62|3930.12|3928.62|5947
1647963000000|2022-03-22 15:30:00|3932.62|3931.12|3926.12|3924.62|3933.12|3931.62|3924.12|3922.62|5854
1647963300000|2022-03-22 15:35:00|3926.62|3925.12|3926.12|3924.62|3927.12|3925.62|3924.12|3922.62|2794
1647963600000|2022-03-22 15:40:00|3926.62|3925.12|3919.12|3917.62|3927.12|3925.62|3919.12|3917.62|4157
1647963900000|2022-03-22 15:45:00|3920.12|3918.62|3922.12|3920.62|3922.12|3920.62|3918.12|3916.62|8173
1647964200000|2022-03-22 15:50:00|3923.12|3921.62|3923.12|3921.62|3925.12|3923.62|3921.12|3919.62|6011
1647964500000|2022-03-22 15:55:00|3923.62|3922.12|3926.12|3924.62|3928.12|3926.62|3923.12|3921.62|6100
1647964800000|2022-03-22 16:00:00|3925.12|3923.62|3923.12|3921.62|3926.12|3924.62|3922.12|3920.62|4808
1647965100000|2022-03-22 16:05:00|3924.12|3922.62|3927.12|3925.62|3928.12|3926.62|3923.62|3922.12|3562
1647965400000|2022-03-22 16:10:00|3928.62|3927.12|3926.12|3924.62|3928.62|3927.12|3925.12|3923.62|4128
1647965700000|2022-03-22 16:15:00|3927.12|3925.62|3922.12|3920.62|3927.12|3925.62|3922.12|3920.62|5409
1647966000000|2022-03-22 16:20:00|3923.12|3921.62|3918.12|3916.62|3923.12|3921.62|3915.12|3913.62|14572
1647966300000|2022-03-22 16:25:00|3919.12|3917.62|3917.12|3915.62|3919.12|3917.62|3912.12|3910.62|26614
1647966600000|2022-03-22 16:30:00|3918.12|3916.62|3927.12|3925.62|3927.12|3925.62|3913.12|3911.62|46504
1647966900000|2022-03-22 16:35:00|3926.12|3924.62|3926.12|3924.62|3931.12|3929.62|3925.62|3924.12|25041
1647967200000|2022-03-22 16:40:00|3927.12|3925.62|3930.12|3928.62|3932.12|3930.62|3926.12|3924.62|8021
1647967500000|2022-03-22 16:45:00|3929.62|3928.12|3931.12|3929.62|3931.12|3929.62|3928.12|3926.62|2216
1647967800000|2022-03-22 16:50:00|3931.62|3930.12|3932.12|3930.62|3932.12|3930.62|3930.12|3928.62|8395
1647968100000|2022-03-22 16:55:00|3931.62|3930.12|3930.12|3928.62|3933.12|3931.62|3930.12|3928.62|4218
1647968400000|2022-03-22 17:00:00|3929.12|3927.62|3931.12|3929.62|3932.12|3930.62|3929.12|3927.62|1747
1647968700000|2022-03-22 17:05:00|3931.62|3930.12|3928.12|3926.62|3932.12|3930.62|3928.12|3926.62|1596
1647969000000|2022-03-22 17:10:00|3929.12|3927.62|3937.12|3935.62|3937.12|3935.62|3929.12|3927.62|4336
1647969300000|2022-03-22 17:15:00|3938.12|3936.62|3933.62|3932.12|3940.12|3938.62|3933.12|3931.62|4849
1647969600000|2022-03-22 17:20:00|3934.12|3932.62|3929.12|3927.62|3934.12|3932.62|3928.12|3926.62|2230
1647969900000|2022-03-22 17:25:00|3929.62|3928.12|3932.12|3930.62|3932.12|3930.62|3929.62|3928.12|1238
1647970200000|2022-03-22 17:30:00|3932.62|3931.12|3933.12|3931.62|3933.12|3931.62|3931.12|3929.62|922
1647970500000|2022-03-22 17:35:00|3933.62|3932.12|3929.12|3927.62|3933.62|3932.12|3929.12|3927.62|1422
1647970800000|2022-03-22 17:40:00|3929.62|3928.12|3932.12|3930.62|3932.12|3930.62|3928.12|3926.62|1285
1647971100000|2022-03-22 17:45:00|3931.12|3929.62|3929.62|3928.12|3933.12|3931.62|3929.12|3927.62|1083
1647971400000|2022-03-22 17:50:00|3930.12|3928.62|3932.12|3930.62|3933.12|3931.62|3929.12|3927.62|940
1647971700000|2022-03-22 17:55:00|3932.62|3931.12|3931.62|3930.12|3933.12|3931.62|3931.12|3929.62|625
1647972000000|2022-03-22 18:00:00|3932.12|3930.62|3929.62|3928.12|3932.12|3930.62|3928.12|3926.62|931
1647972300000|2022-03-22 18:05:00|3930.12|3928.62|3931.12|3929.62|3932.12|3930.62|3929.12|3927.62|1077
1647972600000|2022-03-22 18:10:00|3931.62|3930.12|3931.12|3929.62|3933.12|3931.62|3931.12|3929.62|819
1647972900000|2022-03-22 18:15:00|3930.62|3929.12|3933.12|3931.62|3934.12|3932.62|3930.12|3928.62|618
1647973200000|2022-03-22 18:20:00|3932.12|3930.62|3930.62|3929.12|3932.12|3930.62|3930.12|3928.62|812
1647973500000|2022-03-22 18:25:00|3931.12|3929.62|3924.12|3922.62|3932.12|3930.62|3923.12|3921.62|3547
1647973800000|2022-03-22 18:30:00|3924.62|3923.12|3928.12|3926.62|3928.12|3926.62|3920.12|3918.62|1851
1647974100000|2022-03-22 18:35:00|3927.62|3926.12|3927.62|3926.12|3929.12|3927.62|3925.12|3923.62|528
1647974400000|2022-03-22 18:40:00|3927.12|3925.62|3927.12|3925.62|3928.12|3926.62|3925.62|3924.12|390
1647974700000|2022-03-22 18:45:00|3926.62|3925.12|3924.12|3922.62|3927.62|3926.12|3924.12|3922.62|540
1647975000000|2022-03-22 18:50:00|3924.62|3923.12|3929.12|3927.62|3930.12|3928.62|3924.62|3923.12|699
1647975300000|2022-03-22 18:55:00|3928.62|3927.12|3929.12|3927.62|3931.62|3930.12|3928.12|3926.62|738
1647975600000|2022-03-22 19:00:00|3929.62|3928.12|3931.12|3929.62|3931.62|3930.12|3929.12|3927.62|603
1647975900000|2022-03-22 19:05:00|3930.62|3929.12|3931.12|3929.62|3931.12|3929.62|3930.12|3928.62|494
1647976200000|2022-03-22 19:10:00|3931.62|3930.12|3931.62|3930.12|3932.12|3930.62|3928.12|3926.62|580
1647976500000|2022-03-22 19:15:00|3932.12|3930.62|3931.12|3929.62|3934.12|3932.62|3931.12|3929.62|747
1647976800000|2022-03-22 19:20:00|3931.62|3930.12|3930.12|3928.62|3932.12|3930.62|3928.12|3926.62|582
1647977100000|2022-03-22 19:25:00|3930.62|3929.12|3931.12|3929.62|3931.12|3929.62|3929.12|3927.62|556
1647977400000|2022-03-22 19:30:00|3930.62|3929.12|3932.12|3930.62|3932.12|3930.62|3929.12|3927.62|466
1647977700000|2022-03-22 19:35:00|3931.62|3930.12|3932.12|3930.62|3934.12|3932.62|3931.12|3929.62|676
1647978000000|2022-03-22 19:40:00|3931.62|3930.12|3935.12|3933.62|3935.62|3934.12|3931.12|3929.62|809
1647978300000|2022-03-22 19:45:00|3934.62|3933.12|3937.12|3935.62|3939.12|3937.62|3934.12|3932.62|941
1647978600000|2022-03-22 19:50:00|3938.12|3936.62|3931.12|3929.62|3939.12|3937.62|3931.12|3929.62|1103
1647978900000|2022-03-22 19:55:00|3931.62|3930.12|3931.62|3930.12|3936.12|3934.62|3929.12|3927.62|3961
1647979200000|2022-03-22 20:00:00|3931.12|3929.62|3934.12|3932.62|3935.12|3933.62|3931.12|3929.62|167
1647979500000|2022-03-22 20:05:00|3933.62|3932.12|3932.12|3930.62|3933.62|3932.12|3931.62|3930.12|87
1647979800000|2022-03-22 20:10:00|3931.62|3930.12|3932.12|3930.62|3932.12|3930.62|3930.12|3928.62|168
1647980100000|2022-03-22 20:15:00|3931.12|3929.62|3931.12|3929.62|3931.12|3929.62|3931.12|3929.62|38
1647980400000|2022-03-22 20:20:00|3931.62|3930.12|3932.62|3931.12|3934.12|3932.62|3931.62|3930.12|182
1647980700000|2022-03-22 20:25:00|3933.12|3931.62|3933.62|3932.12|3934.12|3932.62|3933.12|3931.62|63
1647981000000|2022-03-22 20:30:00|3934.12|3932.62|3935.12|3933.62|3935.12|3933.62|3933.12|3931.62|53
1647981300000|2022-03-22 20:35:00|3935.62|3934.12|3935.12|3933.62|3935.62|3934.12|3934.12|3932.62|27
1647981600000|2022-03-22 20:40:00|3934.12|3932.62|3934.12|3932.62|3934.12|3932.62|3933.12|3931.62|37
1647981900000|2022-03-22 20:45:00|3935.12|3933.62|3935.12|3933.62|3935.12|3933.62|3934.12|3932.62|116
1647982200000|2022-03-22 20:50:00|3934.12|3932.62|3933.12|3931.62|3935.12|3933.62|3933.12|3931.62|95
1647982500000|2022-03-22 20:55:00|3932.12|3930.62|3931.62|3930.12|3933.12|3931.62|3930.12|3928.62|270
1647982800000|2022-03-22 21:00:00|3932.27|3929.27|3931.37|3928.37|3932.27|3929.27|3931.37|3928.37|8084
1647983100000|2022-03-22 21:05:00|3931.47|3928.47|3931.07|3928.07|3931.47|3928.47|3930.87|3927.87|0
1647983400000|2022-03-22 21:10:00|3930.97|3927.97|3931.07|3928.07|3931.07|3928.07|3930.77|3927.77|0
1647983700000|2022-03-22 21:15:00|3930.67|3927.67|3930.67|3927.67|3931.07|3928.07|3930.67|3927.67|0
1647984000000|2022-03-22 21:20:00|3930.87|3927.87|3929.87|3926.87|3930.87|3927.87|3929.87|3926.87|0
1647984300000|2022-03-22 21:25:00|3929.97|3926.97|3931.57|3928.57|3931.57|3928.57|3929.97|3926.97|0
1647984600000|2022-03-22 21:30:00|3931.87|3928.87|3930.67|3927.67|3931.87|3928.87|3930.67|3927.67|0
1647984900000|2022-03-22 21:35:00|3930.77|3927.77|3930.47|3927.47|3930.77|3927.77|3930.47|3927.47|0
1647985200000|2022-03-22 21:40:00|3930.27|3927.27|3930.47|3927.47|3930.47|3927.47|3930.27|3927.27|0
1647985500000|2022-03-22 21:45:00|3930.57|3927.57|3930.57|3927.57|3930.87|3927.87|3930.47|3927.47|0
1647985800000|2022-03-22 21:50:00|3930.87|3927.87|3930.97|3927.97|3931.17|3928.17|3930.37|3927.37|0
1647986100000|2022-03-22 21:55:00|3930.87|3927.87|3930.67|3927.67|3930.97|3927.97|3930.47|3927.47|0
1647986400000|2022-03-22 22:00:00|3930.47|3927.47|3928.67|3925.67|3931.77|3928.77|3925.47|3922.47|0
1647986700000|2022-03-22 22:05:00|3928.87|3925.87|3924.57|3921.57|3928.97|3925.97|3924.17|3921.17|0
1647987000000|2022-03-22 22:10:00|3924.67|3921.67|3926.97|3923.97|3927.37|3924.37|3924.17|3921.17|0
1647987300000|2022-03-22 22:15:00|3927.07|3924.07|3929.77|3926.77|3930.27|3927.27|3926.97|3923.97|0
1647987600000|2022-03-22 22:20:00|3929.67|3926.67|3933.17|3930.17|3933.47|3930.47|3929.67|3926.67|0
1647987900000|2022-03-22 22:25:00|3933.47|3930.47|3933.17|3930.17|3933.77|3930.77|3931.57|3928.57|0
1647988200000|2022-03-22 22:30:00|3932.87|3929.87|3931.87|3928.87|3934.17|3931.17|3931.87|3928.87|0
1647988500000|2022-03-22 22:35:00|3932.17|3929.17|3934.77|3931.77|3934.77|3931.77|3932.17|3929.17|0
1647988800000|2022-03-22 22:40:00|3934.57|3931.57|3940.17|3937.17|3940.17|3937.17|3934.47|3931.47|0
1647989100000|2022-03-22 22:45:00|3939.87|3936.87|3937.67|3934.67|3940.87|3937.87|3937.37|3934.37|0
1647989400000|2022-03-22 22:50:00|3937.37|3934.37|3937.67|3934.67|3939.57|3936.57|3936.67|3933.67|0
1647989700000|2022-03-22 22:55:00|3937.97|3934.97|3936.67|3933.67|3938.27|3935.27|3936.37|3933.37|0
1647990000000|2022-03-22 23:00:00|3936.87|3933.87|3937.97|3934.97|3937.97|3934.97|3936.37|3933.37|0
1647990300000|2022-03-22 23:05:00|3937.67|3934.67|3937.97|3934.97|3938.57|3935.57|3936.37|3933.37|0
1647990600000|2022-03-22 23:10:00|3938.17|3935.17|3936.67|3933.67|3938.47|3935.47|3936.37|3933.37|0
1647990900000|2022-03-22 23:15:00|3937.37|3934.37|3935.57|3932.57|3937.67|3934.67|3935.37|3932.37|0
1647991200000|2022-03-22 23:20:00|3935.77|3932.77|3934.77|3931.77|3936.07|3933.07|3934.47|3931.47|0
1647991500000|2022-03-22 23:25:00|3934.57|3931.57|3934.77|3931.77|3936.37|3933.37|3934.57|3931.57|0
1647991800000|2022-03-22 23:30:00|3935.07|3932.07|3935.07|3932.07|3935.37|3932.37|3934.77|3931.77|0
1647992100000|2022-03-22 23:35:00|3934.97|3931.97|3935.07|3932.07|3935.77|3932.77|3934.97|3931.97|0
1647992400000|2022-03-22 23:40:00|3934.97|3931.97|3935.07|3932.07|3935.37|3932.37|3934.47|3931.47|0
1647992700000|2022-03-22 23:45:00|3934.97|3931.97|3935.87|3932.87|3936.37|3933.37|3934.17|3931.17|0
1647993000000|2022-03-22 23:50:00|3936.07|3933.07|3936.67|3933.67|3937.97|3934.97|3936.07|3933.07|0
1647993300000|2022-03-22 23:55:00|3936.87|3933.87|3937.67|3934.67|3938.57|3935.57|3936.57|3933.57|0
1647993600000|2022-03-23 00:00:00|3936.97|3933.97|3936.37|3933.37|3941.47|3938.47|3935.77|3932.77|0
1647993900000|2022-03-23 00:05:00|3936.67|3933.67|3934.77|3931.77|3936.97|3933.97|3933.47|3930.47|0
1647994200000|2022-03-23 00:10:00|3935.07|3932.07|3932.97|3929.97|3935.07|3932.07|3931.87|3928.87|0
1647994500000|2022-03-23 00:15:00|3933.17|3930.17|3929.37|3927.37|3933.77|3930.77|3928.87|3926.87|179
1647994800000|2022-03-23 00:20:00|3928.37|3926.37|3930.37|3928.37|3931.37|3929.37|3927.87|3925.87|70
1647995100000|2022-03-23 00:25:00|3930.87|3928.87|3929.37|3927.37|3932.37|3930.37|3929.37|3927.37|87
1647995400000|2022-03-23 00:30:00|3928.37|3926.37|3928.37|3926.37|3929.37|3927.37|3927.37|3925.37|140
1647995700000|2022-03-23 00:35:00|3927.37|3925.37|3928.37|3926.37|3929.87|3927.87|3927.37|3925.37|71
1647996000000|2022-03-23 00:40:00|3927.37|3925.37|3929.37|3927.37|3931.37|3929.37|3927.37|3925.37|66
1647996300000|2022-03-23 00:45:00|3929.87|3927.87|3931.37|3929.37|3931.37|3929.37|3929.87|3927.87|61
1647996600000|2022-03-23 00:50:00|3932.37|3930.37|3933.37|3931.37|3934.87|3932.87|3931.37|3929.37|150
1647996900000|2022-03-23 00:55:00|3933.87|3931.87|3933.37|3931.37|3934.37|3932.37|3933.37|3931.37|41
1647997200000|2022-03-23 01:00:00|3931.87|3929.87|3933.37|3931.37|3934.87|3932.87|3931.87|3929.87|172
1647997500000|2022-03-23 01:05:00|3933.87|3931.87|3934.87|3932.87|3934.87|3932.87|3932.37|3930.37|60
1647997800000|2022-03-23 01:10:00|3935.37|3933.37|3934.87|3932.87|3935.37|3933.37|3934.37|3932.37|58
1647998100000|2022-03-23 01:15:00|3934.37|3932.37|3936.37|3934.37|3936.37|3934.37|3932.37|3930.37|132
1647998400000|2022-03-23 01:20:00|3937.37|3935.37|3936.87|3934.87|3937.37|3935.37|3935.87|3933.87|153
1647998700000|2022-03-23 01:25:00|3936.37|3934.37|3938.37|3936.37|3939.37|3937.37|3935.37|3933.37|182
1647999000000|2022-03-23 01:30:00|3939.37|3937.37|3939.37|3937.37|3939.37|3937.37|3937.37|3935.37|149
1647999300000|2022-03-23 01:35:00|3941.37|3939.37|3939.37|3937.37|3941.37|3939.37|3938.37|3936.37|198
1647999600000|2022-03-23 01:40:00|3938.37|3936.37|3939.37|3937.37|3939.37|3937.37|3938.37|3936.37|66
1647999900000|2022-03-23 01:45:00|3938.37|3936.37|3937.37|3935.37|3939.37|3937.37|3937.37|3935.37|59
1648000200000|2022-03-23 01:50:00|3937.87|3935.87|3940.37|3938.37|3941.37|3939.37|3937.87|3935.87|49
1648000500000|2022-03-23 01:55:00|3940.87|3938.87|3942.37|3940.37|3942.37|3940.37|3940.37|3938.37|131
1648000800000|2022-03-23 02:00:00|3941.87|3939.87|3940.37|3938.37|3943.37|3941.37|3939.87|3937.87|122
1648001100000|2022-03-23 02:05:00|3939.37|3937.37|3938.37|3936.37|3941.37|3939.37|3938.37|3936.37|91
1648001400000|2022-03-23 02:10:00|3937.37|3935.37|3937.37|3935.37|3938.37|3936.37|3937.37|3935.37|46
1648001700000|2022-03-23 02:15:00|3938.37|3936.37|3940.37|3938.37|3940.37|3938.37|3938.37|3936.37|56
1648002000000|2022-03-23 02:20:00|3941.37|3939.37|3941.37|3939.37|3941.37|3939.37|3940.37|3938.37|15
1648002300000|2022-03-23 02:25:00|3942.37|3940.37|3940.37|3938.37|3942.37|3940.37|3939.37|3937.37|83
1648002600000|2022-03-23 02:30:00|3940.87|3938.87|3943.37|3941.37|3945.37|3943.37|3940.87|3938.87|585
1648002900000|2022-03-23 02:35:00|3945.37|3943.37|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|417
1648003200000|2022-03-23 02:40:00|3945.87|3943.87|3947.37|3945.37|3948.37|3946.37|3945.87|3943.87|62
1648003500000|2022-03-23 02:45:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3947.37|3945.37|78
1648003800000|2022-03-23 02:50:00|3947.87|3945.87|3948.37|3946.37|3949.37|3947.37|3947.37|3945.37|94
1648004100000|2022-03-23 02:55:00|3947.87|3945.87|3948.37|3946.37|3949.37|3947.37|3947.87|3945.87|53
1648004400000|2022-03-23 03:00:00|3949.37|3947.37|3948.37|3946.37|3949.37|3947.37|3947.87|3945.87|159
1648004700000|2022-03-23 03:05:00|3947.37|3945.37|3947.37|3945.37|3947.87|3945.87|3947.37|3945.37|15
1648005000000|2022-03-23 03:10:00|3946.37|3944.37|3947.37|3945.37|3947.37|3945.37|3946.37|3944.37|29
1648005300000|2022-03-23 03:15:00|3946.37|3944.37|3946.37|3944.37|3947.37|3945.37|3946.37|3944.37|89
1648005600000|2022-03-23 03:20:00|3945.87|3943.87|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|159
1648005900000|2022-03-23 03:25:00|3945.37|3943.37|3944.37|3942.37|3945.87|3943.87|3943.37|3941.37|62
1648006200000|2022-03-23 03:30:00|3945.37|3943.37|3944.37|3942.37|3945.37|3943.37|3943.37|3941.37|41
1648006500000|2022-03-23 03:35:00|||||||||12
1648006800000|2022-03-23 03:40:00|3943.87|3941.87|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|31
1648007100000|2022-03-23 03:45:00|3944.37|3942.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|31
1648007400000|2022-03-23 03:50:00|3944.37|3942.37|3944.37|3942.37|3944.87|3942.87|3944.37|3942.37|31
1648007700000|2022-03-23 03:55:00|3945.37|3943.37|3943.37|3941.37|3945.37|3943.37|3943.37|3941.37|26
1648008000000|2022-03-23 04:00:00|3942.87|3940.87|3943.37|3941.37|3943.37|3941.37|3941.87|3939.87|61
1648008300000|2022-03-23 04:05:00|3944.37|3942.37|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|24
1648008600000|2022-03-23 04:10:00|3943.87|3941.87|3943.37|3941.37|3943.87|3941.87|3943.37|3941.37|9
1648008900000|2022-03-23 04:15:00|3943.87|3941.87|3941.37|3939.37|3943.87|3941.87|3941.37|3939.37|91
1648009200000|2022-03-23 04:20:00|3940.37|3938.37|3943.37|3941.37|3943.37|3941.37|3940.37|3938.37|49
1648009500000|2022-03-23 04:25:00|3942.37|3940.37|3943.37|3941.37|3943.37|3941.37|3942.37|3940.37|42
1648009800000|2022-03-23 04:30:00|3944.37|3942.37|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|14
1648010100000|2022-03-23 04:35:00|3943.87|3941.87|3944.37|3942.37|3944.37|3942.37|3943.37|3941.37|33
1648010400000|2022-03-23 04:40:00|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|58
1648010700000|2022-03-23 04:45:00|||||||||11
1648011000000|2022-03-23 04:50:00|||||||||28
1648011300000|2022-03-23 04:55:00|||||||||30
1648011600000|2022-03-23 05:00:00|3946.37|3944.37|3945.87|3943.87|3946.37|3944.37|3945.37|3943.37|92
1648011900000|2022-03-23 05:05:00|3945.37|3943.37|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|78
1648012200000|2022-03-23 05:10:00|3945.37|3943.37|3945.37|3943.37|3945.87|3943.87|3945.37|3943.37|38
1648012500000|2022-03-23 05:15:00|3946.37|3944.37|3947.37|3945.37|3948.37|3946.37|3946.37|3944.37|76
1648012800000|2022-03-23 05:20:00|3947.87|3945.87|3949.37|3947.37|3949.37|3947.37|3947.87|3945.87|90
1648013100000|2022-03-23 05:25:00|3948.37|3946.37|3949.37|3947.37|3949.37|3947.37|3948.37|3946.37|197
1648013400000|2022-03-23 05:30:00|3948.87|3946.87|3949.37|3947.37|3949.37|3947.37|3948.87|3946.87|98
1648013700000|2022-03-23 05:35:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|59
1648014000000|2022-03-23 05:40:00|||||||||35
1648014300000|2022-03-23 05:45:00|3949.37|3947.37|3948.37|3946.37|3949.37|3947.37|3948.37|3946.37|87
1648014600000|2022-03-23 05:50:00|3949.37|3947.37|3949.37|3947.37|3949.37|3947.37|3948.37|3946.37|145
1648014900000|2022-03-23 05:55:00|3949.87|3947.87|3949.37|3947.37|3950.37|3948.37|3949.37|3947.37|235
1648015200000|2022-03-23 06:00:00|3950.37|3948.37|3947.37|3945.37|3950.37|3948.37|3947.37|3945.37|169
1648015500000|2022-03-23 06:05:00|3946.87|3944.87|3947.37|3945.37|3948.37|3946.37|3945.37|3943.37|107
1648015800000|2022-03-23 06:10:00|3946.87|3944.87|3949.37|3947.37|3949.37|3947.37|3946.87|3944.87|78
1648016100000|2022-03-23 06:15:00|3950.37|3948.37|3949.37|3947.37|3950.37|3948.37|3948.37|3946.37|68
1648016400000|2022-03-23 06:20:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3947.37|3945.37|70
1648016700000|2022-03-23 06:25:00|3947.87|3945.87|3946.37|3944.37|3947.87|3945.87|3946.37|3944.37|77
1648017000000|2022-03-23 06:30:00|3945.87|3943.87|3943.37|3941.37|3945.87|3943.87|3943.37|3941.37|138
1648017300000|2022-03-23 06:35:00|3943.87|3941.87|3945.37|3943.37|3945.37|3943.37|3942.37|3940.37|352
1648017600000|2022-03-23 06:40:00|3944.87|3942.87|3944.87|3942.87|3945.87|3943.87|3944.37|3942.37|166
1648017900000|2022-03-23 06:45:00|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|165
1648018200000|2022-03-23 06:50:00|3944.37|3942.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|85
1648018500000|2022-03-23 06:55:00|3946.37|3944.37|3948.37|3946.37|3949.37|3947.37|3946.37|3944.37|330
1648018800000|2022-03-23 07:00:00|3948.12|3946.62|3945.62|3944.12|3949.12|3947.62|3943.12|3941.62|1051
1648019100000|2022-03-23 07:05:00|3945.12|3943.62|3941.62|3940.12|3945.12|3943.62|3938.12|3936.62|951
1648019400000|2022-03-23 07:10:00|3942.12|3940.62|3939.62|3938.12|3942.12|3940.62|3938.12|3936.62|1388
1648019700000|2022-03-23 07:15:00|3939.12|3937.62|3939.12|3937.62|3941.12|3939.62|3938.12|3936.62|620
1648020000000|2022-03-23 07:20:00|3938.12|3936.62|3938.12|3936.62|3940.62|3939.12|3938.12|3936.62|909
1648020300000|2022-03-23 07:25:00|3939.12|3937.62|3938.62|3937.12|3940.12|3938.62|3938.12|3936.62|811
1648020600000|2022-03-23 07:30:00|3938.12|3936.62|3936.12|3934.62|3939.12|3937.62|3936.12|3934.62|722
1648020900000|2022-03-23 07:35:00|3935.12|3933.62|3939.12|3937.62|3939.12|3937.62|3934.12|3932.62|1037
1648021200000|2022-03-23 07:40:00|3938.62|3937.12|3937.12|3935.62|3939.12|3937.62|3937.12|3935.62|821
1648021500000|2022-03-23 07:45:00|3937.62|3936.12|3935.12|3933.62|3938.12|3936.62|3935.12|3933.62|948
1648021800000|2022-03-23 07:50:00|3934.12|3932.62|3932.12|3930.62|3934.62|3933.12|3932.12|3930.62|1734
1648022100000|2022-03-23 07:55:00|3931.62|3930.12|3932.62|3931.12|3933.12|3931.62|3930.12|3928.62|2391
1648022400000|2022-03-23 08:00:00|3933.62|3932.12|3925.12|3923.62|3939.12|3937.62|3925.12|3923.62|11198
1648022700000|2022-03-23 08:05:00|3924.12|3922.62|3931.62|3930.12|3935.12|3933.62|3923.12|3921.62|7604
1648023000000|2022-03-23 08:10:00|3931.12|3929.62|3930.12|3928.62|3936.12|3934.62|3929.62|3928.12|5225
1648023300000|2022-03-23 08:15:00|3931.12|3929.62|3928.12|3926.62|3935.12|3933.62|3927.12|3925.62|4197
1648023600000|2022-03-23 08:20:00|3928.62|3927.12|3927.12|3925.62|3929.12|3927.62|3923.12|3921.62|5874
1648023900000|2022-03-23 08:25:00|3927.62|3926.12|3929.12|3927.62|3929.12|3927.62|3923.12|3921.62|3332
1648024200000|2022-03-23 08:30:00|3928.12|3926.62|3930.12|3928.62|3932.12|3930.62|3927.12|3925.62|3166
1648024500000|2022-03-23 08:35:00|3929.12|3927.62|3931.12|3929.62|3932.12|3930.62|3927.12|3925.62|4602
1648024800000|2022-03-23 08:40:00|3930.76|3929.26|3934.76|3933.26|3935.26|3933.76|3930.26|3928.76|5057
1648025100000|2022-03-23 08:45:00|3933.76|3932.26|3937.76|3936.26|3937.76|3936.26|3932.76|3931.26|4936
1648025400000|2022-03-23 08:50:00|3936.76|3935.26|3934.76|3933.26|3937.76|3936.26|3934.76|3933.26|3188
1648025700000|2022-03-23 08:55:00|3935.76|3934.26|3928.76|3927.26|3935.76|3934.26|3927.76|3926.26|4601
1648026000000|2022-03-23 09:00:00|3929.76|3928.26|3930.76|3929.26|3931.76|3930.26|3923.76|3922.26|4371
1648026300000|2022-03-23 09:05:00|3931.76|3930.26|3924.76|3923.26|3931.76|3930.26|3924.76|3923.26|2753
1648026600000|2022-03-23 09:10:00|3923.76|3922.26|3923.76|3922.26|3924.76|3923.26|3922.76|3921.26|3655
1648026900000|2022-03-23 09:15:00|3922.76|3921.26|3925.76|3924.26|3926.76|3925.26|3920.76|3919.26|2352
1648027200000|2022-03-23 09:20:00|3924.76|3923.26|3921.76|3920.26|3927.76|3926.26|3921.76|3920.26|2922
1648027500000|2022-03-23 09:25:00|3920.76|3919.26|3919.76|3918.26|3922.76|3921.26|3917.76|3916.26|3949
1648027800000|2022-03-23 09:30:00|3918.76|3917.26|3916.76|3915.26|3919.76|3918.26|3912.76|3911.26|5216
1648028100000|2022-03-23 09:35:00|3915.76|3914.26|3907.76|3906.26|3916.76|3915.26|3905.76|3904.26|8410
1648028400000|2022-03-23 09:40:00|3908.76|3907.26|3906.76|3905.26|3909.76|3908.26|3904.76|3903.26|6883
1648028700000|2022-03-23 09:45:00|3905.76|3904.26|3903.76|3902.26|3907.76|3906.26|3898.76|3897.26|8601
1648029000000|2022-03-23 09:50:00|3902.76|3901.26|3908.76|3907.26|3908.76|3907.26|3902.76|3901.26|4480
1648029300000|2022-03-23 09:55:00|3907.76|3906.26|3906.76|3905.26|3909.76|3908.26|3906.76|3905.26|4734
1648029600000|2022-03-23 10:00:00|3907.26|3905.76|3907.76|3906.26|3910.76|3909.26|3906.76|3905.26|3189
1648029900000|2022-03-23 10:05:00|3908.26|3906.76|3906.76|3905.26|3909.76|3908.26|3905.76|3904.26|3729
1648030200000|2022-03-23 10:10:00|3907.76|3906.26|3908.76|3907.26|3910.76|3909.26|3906.76|3905.26|2147
1648030500000|2022-03-23 10:15:00|3909.26|3907.76|3910.76|3909.26|3910.76|3909.26|3907.76|3906.26|2214
1648030800000|2022-03-23 10:20:00|3908.76|3907.26|3905.76|3904.26|3909.76|3908.26|3904.76|3903.26|3617
1648031100000|2022-03-23 10:25:00|3906.76|3905.26|3904.76|3903.26|3906.76|3905.26|3904.76|3903.26|1890
1648031400000|2022-03-23 10:30:00|3903.76|3902.26|3907.76|3906.26|3907.76|3906.26|3903.76|3902.26|2227
1648031700000|2022-03-23 10:35:00|3908.26|3906.76|3904.76|3903.26|3908.76|3907.26|3904.76|3903.26|3110
1648032000000|2022-03-23 10:40:00|3905.76|3904.26|3901.76|3900.26|3906.76|3905.26|3901.76|3900.26|3351
1648032300000|2022-03-23 10:45:00|3900.76|3899.26|3903.76|3902.26|3905.76|3904.26|3900.76|3899.26|10853
1648032600000|2022-03-23 10:50:00|3905.76|3904.26|3907.76|3906.26|3908.76|3907.26|3905.76|3904.26|7163
1648032900000|2022-03-23 10:55:00|3906.76|3905.26|3908.76|3907.26|3908.76|3907.26|3904.76|3903.26|6482
1648033200000|2022-03-23 11:00:00|3907.76|3906.26|3903.76|3902.26|3908.76|3907.26|3903.76|3902.26|4960
1648033500000|2022-03-23 11:05:00|3902.76|3901.26|3895.76|3894.26|3903.76|3902.26|3895.76|3894.26|5889
1648033800000|2022-03-23 11:10:00|3896.76|3895.26|3895.76|3894.26|3897.76|3896.26|3894.76|3893.26|6581
1648034100000|2022-03-23 11:15:00|3894.76|3893.26|3893.76|3892.26|3895.76|3894.26|3892.76|3891.26|4064
1648034400000|2022-03-23 11:20:00|3894.26|3892.76|3889.76|3888.26|3894.76|3893.26|3887.76|3886.26|5722
1648034700000|2022-03-23 11:25:00|3890.76|3889.26|3889.76|3888.26|3890.76|3889.26|3888.76|3887.26|5508
1648035000000|2022-03-23 11:30:00|3890.76|3889.26|3890.76|3889.26|3890.76|3889.26|3889.76|3888.26|6745
1648035300000|2022-03-23 11:35:00|3891.26|3889.76|3891.76|3890.26|3893.76|3892.26|3890.76|3889.26|5983
1648035600000|2022-03-23 11:40:00|3890.76|3889.26|3880.76|3879.26|3890.76|3889.26|3879.76|3878.26|9987
1648035900000|2022-03-23 11:45:00|3881.26|3879.76|3882.76|3881.26|3883.76|3882.26|3880.76|3879.26|4638
1648036200000|2022-03-23 11:50:00|3881.76|3880.26|3885.76|3884.26|3885.76|3884.26|3880.76|3879.26|3675
1648036500000|2022-03-23 11:55:00|3885.26|3883.76|3888.76|3887.26|3888.76|3887.26|3884.76|3883.26|11189
1648036800000|2022-03-23 12:00:00|3888.26|3886.76|3884.76|3883.26|3889.26|3887.76|3883.76|3882.26|3920
1648037100000|2022-03-23 12:05:00|3885.26|3883.76|3884.76|3883.26|3888.76|3887.26|3882.76|3881.26|3752
1648037400000|2022-03-23 12:10:00|3885.76|3884.26|3886.76|3885.26|3888.76|3887.26|3884.76|3883.26|4644
1648037700000|2022-03-23 12:15:00|3885.76|3884.26|3885.76|3884.26|3886.76|3885.26|3884.76|3883.26|2459
1648038000000|2022-03-23 12:20:00|3886.76|3885.26|3880.76|3879.26|3888.76|3887.26|3880.76|3879.26|3728
1648038300000|2022-03-23 12:25:00|3881.76|3880.26|3876.76|3875.26|3881.76|3880.26|3875.76|3874.26|5555
1648038600000|2022-03-23 12:30:00|3877.26|3875.76|3875.76|3874.26|3877.76|3876.26|3873.76|3872.26|4057
1648038900000|2022-03-23 12:35:00|3874.76|3873.26|3875.76|3874.26|3876.76|3875.26|3874.76|3873.26|2707
1648039200000|2022-03-23 12:40:00|3876.13|3874.63|3879.13|3877.63|3879.13|3877.63|3875.13|3873.63|3287
1648039500000|2022-03-23 12:45:00|3878.13|3876.63|3876.13|3874.63|3880.13|3878.63|3875.13|3873.63|3449
1648039800000|2022-03-23 12:50:00|3875.63|3874.13|3871.13|3869.63|3875.63|3874.13|3871.13|3869.63|3998
1648040100000|2022-03-23 12:55:00|3870.13|3868.63|3872.13|3870.63|3873.13|3871.63|3870.13|3868.63|2763
1648040400000|2022-03-23 13:00:00|3871.13|3869.63|3871.13|3869.63|3872.13|3870.63|3871.13|3869.63|4602
1648040700000|2022-03-23 13:05:00|3870.13|3868.63|3867.13|3865.63|3872.13|3870.63|3867.13|3865.63|14218
1648041000000|2022-03-23 13:10:00|3866.13|3864.63|3861.13|3859.63|3866.13|3864.63|3860.13|3858.63|10493
1648041300000|2022-03-23 13:15:00|3862.13|3860.63|3864.13|3862.63|3865.13|3863.63|3861.13|3859.63|8028
1648041600000|2022-03-23 13:20:00|3864.63|3863.13|3869.13|3867.63|3869.13|3867.63|3864.13|3862.63|5824
1648041900000|2022-03-23 13:25:00|3868.63|3867.13|3864.13|3862.63|3869.13|3867.63|3864.13|3862.63|4911
1648042200000|2022-03-23 13:30:00|3865.13|3863.63|3861.13|3859.63|3867.63|3866.13|3859.13|3857.63|13618
1648042500000|2022-03-23 13:35:00|3860.13|3858.63|3860.13|3858.63|3866.13|3864.63|3859.13|3857.63|6001
1648042800000|2022-03-23 13:40:00|3859.13|3857.63|3859.13|3857.63|3864.13|3862.63|3859.13|3857.63|7448
1648043100000|2022-03-23 13:45:00|3858.13|3856.63|3855.13|3853.63|3858.13|3856.63|3854.13|3852.63|11788
1648043400000|2022-03-23 13:50:00|3854.13|3852.63|3857.13|3855.63|3857.13|3855.63|3853.63|3852.13|6302
1648043700000|2022-03-23 13:55:00|3858.13|3856.63|3860.13|3858.63|3864.63|3863.13|3857.13|3855.63|7098
1648044000000|2022-03-23 14:00:00|3859.13|3857.63|3864.13|3862.63|3866.13|3864.63|3856.13|3854.63|9167
1648044300000|2022-03-23 14:05:00|3863.63|3862.13|3871.13|3869.63|3874.13|3872.63|3863.13|3861.63|9509
1648044600000|2022-03-23 14:10:00|3870.63|3869.13|3875.13|3873.63|3875.13|3873.63|3868.13|3866.63|5439
1648044900000|2022-03-23 14:15:00|3876.13|3874.63|3880.13|3878.63|3880.13|3878.63|3874.13|3872.63|7459
1648045200000|2022-03-23 14:20:00|3879.13|3877.63|3884.13|3882.63|3885.13|3883.63|3877.13|3875.63|7044
1648045500000|2022-03-23 14:25:00|3884.63|3883.13|3875.13|3873.63|3884.63|3883.13|3875.13|3873.63|5750
1648045800000|2022-03-23 14:30:00|3876.13|3874.63|3876.13|3874.63|3880.13|3878.63|3873.63|3872.13|6425
1648046100000|2022-03-23 14:35:00|3877.13|3875.63|3874.13|3872.63|3877.13|3875.63|3873.13|3871.63|4263
1648046400000|2022-03-23 14:40:00|3873.13|3871.63|3870.63|3869.13|3874.13|3872.63|3869.13|3867.63|5260
1648046700000|2022-03-23 14:45:00|3870.13|3868.63|3865.13|3863.63|3870.13|3868.63|3861.13|3859.63|6216
1648047000000|2022-03-23 14:50:00|3864.13|3862.63|3863.13|3861.63|3867.13|3865.63|3862.13|3860.63|7411
1648047300000|2022-03-23 14:55:00|3863.63|3862.13|3870.13|3868.63|3870.13|3868.63|3862.63|3861.13|8214
1648047600000|2022-03-23 15:00:00|3869.13|3867.63|3865.13|3863.63|3870.13|3868.63|3865.13|3863.63|5847
1648047900000|2022-03-23 15:05:00|3866.13|3864.63|3864.13|3862.63|3868.13|3866.63|3864.13|3862.63|7606
1648048200000|2022-03-23 15:10:00|3864.24|3862.74|3862.24|3860.74|3866.24|3864.74|3862.24|3860.74|4512
1648048500000|2022-03-23 15:15:00|3863.24|3861.74|3864.24|3862.74|3866.24|3864.74|3861.74|3860.24|3992
1648048800000|2022-03-23 15:20:00|3864.74|3863.24|3867.24|3865.74|3867.24|3865.74|3864.24|3862.74|4775
1648049100000|2022-03-23 15:25:00|3868.24|3866.74|3868.24|3866.74|3869.24|3867.74|3866.24|3864.74|4730
1648049400000|2022-03-23 15:30:00|3867.74|3866.24|3867.24|3865.74|3869.24|3867.74|3866.24|3864.74|3431
1648049700000|2022-03-23 15:35:00|3866.74|3865.24|3866.24|3864.74|3868.24|3866.74|3865.24|3863.74|2758
1648050000000|2022-03-23 15:40:00|3865.24|3863.74|3870.24|3868.74|3871.24|3869.74|3865.24|3863.74|7020
1648050300000|2022-03-23 15:45:00|3869.74|3868.24|3868.24|3866.74|3870.24|3868.74|3867.24|3865.74|5022
1648050600000|2022-03-23 15:50:00|3867.24|3865.74|3874.24|3872.74|3875.24|3873.74|3867.24|3865.74|6948
1648050900000|2022-03-23 15:55:00|3876.24|3874.74|3868.24|3866.74|3878.24|3876.74|3867.24|3865.74|6414
1648051200000|2022-03-23 16:00:00|3869.24|3867.74|3875.24|3873.74|3877.24|3875.74|3868.24|3866.74|4702
1648051500000|2022-03-23 16:05:00|3876.24|3874.74|3869.24|3867.74|3876.24|3874.74|3868.24|3866.74|5294
1648051800000|2022-03-23 16:10:00|3870.24|3868.74|3867.24|3865.74|3870.24|3868.74|3863.24|3861.74|8554
1648052100000|2022-03-23 16:15:00|3868.24|3866.74|3869.74|3868.24|3870.74|3869.24|3867.24|3865.74|4816
1648052400000|2022-03-23 16:20:00|3870.24|3868.74|3868.24|3866.74|3871.24|3869.74|3867.24|3865.74|7450
1648052700000|2022-03-23 16:25:00|3869.24|3867.74|3865.24|3863.74|3870.24|3868.74|3864.24|3862.74|11811
1648053000000|2022-03-23 16:30:00|3864.24|3862.74|3870.24|3868.74|3871.24|3869.74|3864.24|3862.74|36118
1648053300000|2022-03-23 16:35:00|3869.24|3867.74|3867.24|3865.74|3871.24|3869.74|3863.24|3861.74|27303
1648053600000|2022-03-23 16:40:00|3868.24|3866.74|3865.24|3863.74|3868.24|3866.74|3865.24|3863.74|5347
1648053900000|2022-03-23 16:45:00|3865.74|3864.24|3862.24|3860.74|3866.24|3864.74|3861.24|3859.74|5109
1648054200000|2022-03-23 16:50:00|3861.24|3859.74|3864.24|3862.74|3866.24|3864.74|3861.24|3859.74|3451
1648054500000|2022-03-23 16:55:00|3863.24|3861.74|3863.24|3861.74|3865.24|3863.74|3862.74|3861.24|2365
1648054800000|2022-03-23 17:00:00|3864.24|3862.74|3862.24|3860.74|3866.24|3864.74|3861.24|3859.74|4728
1648055100000|2022-03-23 17:05:00|3861.24|3859.74|3865.24|3863.74|3866.24|3864.74|3861.24|3859.74|2178
1648055400000|2022-03-23 17:10:00|3865.74|3864.24|3864.24|3862.74|3866.24|3864.74|3862.24|3860.74|1305
1648055700000|2022-03-23 17:15:00|3865.24|3863.74|3860.24|3858.74|3865.24|3863.74|3859.74|3858.24|2485
1648056000000|2022-03-23 17:20:00|3861.24|3859.74|3858.24|3856.74|3861.24|3859.74|3857.24|3855.74|1021
1648056300000|2022-03-23 17:25:00|3857.24|3855.74|3854.24|3852.74|3857.24|3855.74|3853.24|3851.74|2680
1648056600000|2022-03-23 17:30:00|3853.24|3851.74|3856.24|3854.74|3858.24|3856.74|3851.24|3849.74|1980
1648056900000|2022-03-23 17:35:00|3857.24|3855.74|3854.74|3853.24|3857.24|3855.74|3854.24|3852.74|2140
1648057200000|2022-03-23 17:40:00|3854.24|3852.74|3852.24|3850.74|3854.24|3852.74|3851.74|3850.24|992
1648057500000|2022-03-23 17:45:00|3851.24|3849.74|3851.24|3849.74|3852.24|3850.74|3850.24|3848.74|1894
1648057800000|2022-03-23 17:50:00|3850.24|3848.74|3854.24|3852.74|3855.24|3853.74|3850.24|3848.74|2162
1648058100000|2022-03-23 17:55:00|3855.24|3853.74|3854.24|3852.74|3856.24|3854.74|3853.24|3851.74|2124
1648058400000|2022-03-23 18:00:00|3853.74|3852.24|3858.24|3856.74|3858.24|3856.74|3852.24|3850.74|1585
1648058700000|2022-03-23 18:05:00|3857.24|3855.74|3850.24|3848.74|3857.24|3855.74|3850.24|3848.74|920
1648059000000|2022-03-23 18:10:00|3851.24|3849.74|3849.24|3847.74|3851.24|3849.74|3849.24|3847.74|587
1648059300000|2022-03-23 18:15:00|3848.24|3846.74|3853.24|3851.74|3853.24|3851.74|3848.24|3846.74|956
1648059600000|2022-03-23 18:20:00|3854.24|3852.74|3852.24|3850.74|3854.24|3852.74|3850.24|3848.74|450
1648059900000|2022-03-23 18:25:00|3851.24|3849.74|3855.24|3853.74|3856.24|3854.74|3851.24|3849.74|1211
1648060200000|2022-03-23 18:30:00|3856.24|3854.74|3852.24|3850.74|3857.24|3855.74|3851.24|3849.74|874
1648060500000|2022-03-23 18:35:00|3851.74|3850.24|3855.24|3853.74|3855.24|3853.74|3850.24|3848.74|443
1648060800000|2022-03-23 18:40:00|3855.74|3854.24|3854.74|3853.24|3855.74|3854.24|3853.74|3852.24|609
1648061100000|2022-03-23 18:45:00|3854.24|3852.74|3861.24|3859.74|3862.24|3860.74|3854.24|3852.74|1485
1648061400000|2022-03-23 18:50:00|3862.24|3860.74|3861.24|3859.74|3862.24|3860.74|3859.24|3857.74|445
1648061700000|2022-03-23 18:55:00|3860.24|3858.74|3855.24|3853.74|3861.24|3859.74|3854.24|3852.74|764
1648062000000|2022-03-23 19:00:00|3856.24|3854.74|3858.24|3856.74|3859.24|3857.74|3854.24|3852.74|696
1648062300000|2022-03-23 19:05:00|3857.74|3856.24|3854.24|3852.74|3857.74|3856.24|3853.74|3852.24|645
1648062600000|2022-03-23 19:10:00|3853.24|3851.74|3854.24|3852.74|3856.24|3854.74|3852.24|3850.74|423
1648062900000|2022-03-23 19:15:00|3853.24|3851.74|3853.24|3851.74|3856.24|3854.74|3853.24|3851.74|241
1648063200000|2022-03-23 19:20:00|3852.24|3850.74|3858.24|3856.74|3858.24|3856.74|3852.24|3850.74|704
1648063500000|2022-03-23 19:25:00|3857.24|3855.74|3858.24|3856.74|3859.24|3857.74|3857.24|3855.74|564
1648063800000|2022-03-23 19:30:00|3857.24|3855.74|3855.24|3853.74|3859.24|3857.74|3855.24|3853.74|244
1648064100000|2022-03-23 19:35:00|3854.24|3852.74|3855.24|3853.74|3857.24|3855.74|3854.24|3852.74|371
1648064400000|2022-03-23 19:40:00|3855.74|3854.24|3856.24|3854.74|3857.24|3855.74|3851.24|3849.74|885
1648064700000|2022-03-23 19:45:00|3857.24|3855.74|3855.24|3853.74|3859.24|3857.74|3853.24|3851.74|1399
1648065000000|2022-03-23 19:50:00|3854.24|3852.74|3851.24|3849.74|3854.24|3852.74|3849.24|3847.74|1984
1648065300000|2022-03-23 19:55:00|3851.74|3850.24|3849.24|3847.74|3851.74|3850.24|3845.24|3843.74|4626
1648065600000|2022-03-23 20:00:00|3848.24|3846.74|3846.24|3844.74|3849.24|3847.74|3846.24|3844.74|898
1648065900000|2022-03-23 20:05:00|3846.74|3845.24|3847.24|3845.74|3848.24|3846.74|3846.24|3844.74|304
1648066200000|2022-03-23 20:10:00|3847.74|3846.24|3848.24|3846.74|3849.24|3847.74|3847.24|3845.74|119
1648066500000|2022-03-23 20:15:00|3849.24|3847.74|3849.24|3847.74|3849.74|3848.24|3848.24|3846.74|226
1648066800000|2022-03-23 20:20:00|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|3849.24|3847.74|115
1648067100000|2022-03-23 20:25:00|3849.24|3847.74|3849.74|3848.24|3850.24|3848.74|3849.24|3847.74|161
1648067400000|2022-03-23 20:30:00|3849.24|3847.74|3851.24|3849.74|3852.24|3850.74|3849.24|3847.74|192
1648067700000|2022-03-23 20:35:00|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|47
1648068000000|2022-03-23 20:40:00|||||||||70
1648068300000|2022-03-23 20:45:00|3851.24|3849.74|3850.24|3848.74|3851.24|3849.74|3850.24|3848.74|64
1648068600000|2022-03-23 20:50:00|3849.24|3847.74|3851.24|3849.74|3851.24|3849.74|3849.24|3847.74|209
1648068900000|2022-03-23 20:55:00|3852.24|3850.74|3850.24|3848.74|3852.24|3850.74|3849.24|3847.74|517
1648069200000|2022-03-23 21:00:00|3849.99|3846.99|3848.69|3845.69|3849.99|3846.99|3848.49|3845.49|21232
1648069500000|2022-03-23 21:05:00|3848.49|3845.49|3848.59|3845.59|3848.69|3845.69|3848.29|3845.29|0
1648069800000|2022-03-23 21:10:00|3848.29|3845.29|3848.69|3845.69|3848.79|3845.79|3848.29|3845.29|0
1648070100000|2022-03-23 21:15:00|3848.79|3845.79|3848.59|3845.59|3848.79|3845.79|3848.29|3845.29|0
1648070400000|2022-03-23 21:20:00|3848.39|3845.39|3848.59|3845.59|3848.69|3845.69|3848.29|3845.29|0
1648070700000|2022-03-23 21:25:00|3848.49|3845.49|3848.89|3845.89|3848.89|3845.89|3848.49|3845.49|0
1648071000000|2022-03-23 21:30:00|3848.79|3845.79|3848.99|3845.99|3849.59|3846.59|3848.79|3845.79|0
1648071300000|2022-03-23 21:35:00|3849.59|3846.59|3849.09|3846.09|3849.59|3846.59|3849.09|3846.09|0
1648071600000|2022-03-23 21:40:00|3849.29|3846.29|3849.29|3846.29|3849.59|3846.59|3849.19|3846.19|0
1648071900000|2022-03-23 21:45:00|3849.19|3846.19|3849.09|3846.09|3849.39|3846.39|3849.09|3846.09|0
1648072200000|2022-03-23 21:50:00|3849.19|3846.19|3849.19|3846.19|3849.39|3846.39|3849.09|3846.09|0
1648072500000|2022-03-23 21:55:00|3849.39|3846.39|3849.39|3846.39|3849.59|3846.59|3849.19|3846.19|0
1648072800000|2022-03-23 22:00:00|3850.99|3847.99|3847.89|3844.89|3850.99|3847.99|3847.89|3844.89|0
1648073100000|2022-03-23 22:05:00|3848.29|3845.29|3848.89|3845.89|3849.39|3846.39|3848.29|3845.29|0
1648073400000|2022-03-23 22:10:00|3848.99|3845.99|3848.59|3845.59|3850.79|3847.79|3848.39|3845.39|0
1648073700000|2022-03-23 22:15:00|3848.89|3845.89|3850.59|3847.59|3850.79|3847.79|3848.29|3845.29|0
1648074000000|2022-03-23 22:20:00|3850.79|3847.79|3850.79|3847.79|3850.99|3847.99|3850.19|3847.19|0
1648074300000|2022-03-23 22:25:00|3851.09|3848.09|3851.79|3848.79|3852.09|3849.09|3850.79|3847.79|0
1648074600000|2022-03-23 22:30:00|3851.89|3848.89|3853.29|3850.29|3853.99|3850.99|3851.89|3848.89|0
1648074900000|2022-03-23 22:35:00|3852.99|3849.99|3852.69|3849.69|3854.29|3851.29|3852.39|3849.39|0
1648075200000|2022-03-23 22:40:00|3852.89|3849.89|3852.09|3849.09|3852.99|3849.99|3852.09|3849.09|0
1648075500000|2022-03-23 22:45:00|3852.19|3849.19|3851.79|3848.79|3852.19|3849.19|3850.79|3847.79|0
1648075800000|2022-03-23 22:50:00|3851.89|3848.89|3851.39|3848.39|3852.09|3849.09|3850.79|3847.79|0
1648076100000|2022-03-23 22:55:00|3851.09|3848.09|3852.69|3849.69|3852.69|3849.69|3850.79|3847.79|0
1648076400000|2022-03-23 23:00:00|3852.49|3849.49|3854.29|3851.29|3854.89|3851.89|3851.39|3848.39|0
1648076700000|2022-03-23 23:05:00|3854.59|3851.59|3854.89|3851.89|3855.59|3852.59|3853.69|3850.69|0
1648077000000|2022-03-23 23:10:00|3855.19|3852.19|3856.19|3853.19|3856.29|3853.29|3854.89|3851.89|0
1648077300000|2022-03-23 23:15:00|3856.49|3853.49|3856.29|3853.29|3857.09|3854.09|3855.89|3852.89|0
1648077600000|2022-03-23 23:20:00|3856.19|3853.19|3855.69|3852.69|3856.79|3853.79|3855.59|3852.59|0
1648077900000|2022-03-23 23:25:00|3855.89|3852.89|3856.19|3853.19|3856.49|3853.49|3855.69|3852.69|0
1648078200000|2022-03-23 23:30:00|3856.29|3853.29|3855.89|3852.89|3856.49|3853.49|3855.59|3852.59|0
1648078500000|2022-03-23 23:35:00|3855.69|3852.69|3856.19|3853.19|3856.79|3853.79|3855.59|3852.59|0
1648078800000|2022-03-23 23:40:00|3855.99|3852.99|3854.59|3851.59|3855.99|3852.99|3854.29|3851.29|0
1648079100000|2022-03-23 23:45:00|3854.89|3851.89|3853.99|3850.99|3855.89|3852.89|3853.69|3850.69|0
1648079400000|2022-03-23 23:50:00|3854.09|3851.09|3853.49|3850.49|3854.09|3851.09|3852.99|3849.99|0
1648079700000|2022-03-23 23:55:00|3853.69|3850.69|3854.89|3851.89|3855.59|3852.59|3853.69|3850.69|0
1648080000000|2022-03-24 00:00:00|3855.19|3852.19|3858.39|3855.39|3858.69|3855.69|3854.59|3851.59|0
1648080300000|2022-03-24 00:05:00|3858.59|3855.59|3860.99|3857.99|3860.99|3857.99|3857.59|3854.59|0
1648080600000|2022-03-24 00:10:00|3861.29|3858.29|3861.89|3858.89|3861.89|3858.89|3860.59|3857.59|0
1648080900000|2022-03-24 00:15:00|3861.69|3858.69|3858.49|3856.49|3864.49|3862.49|3857.49|3855.49|180
1648081200000|2022-03-24 00:20:00|3857.49|3855.49|3857.49|3855.49|3857.49|3855.49|3853.99|3851.99|132
1648081500000|2022-03-24 00:25:00|3858.49|3856.49|3855.49|3853.49|3858.49|3856.49|3855.49|3853.49|132
1648081800000|2022-03-24 00:30:00|3854.49|3852.49|3849.49|3847.49|3854.49|3852.49|3847.99|3845.99|324
1648082100000|2022-03-24 00:35:00|3850.49|3848.49|3848.99|3846.99|3851.49|3849.49|3848.99|3846.99|158
1648082400000|2022-03-24 00:40:00|3848.49|3846.49|3853.49|3851.49|3853.49|3851.49|3848.49|3846.49|93
1648082700000|2022-03-24 00:45:00|3853.99|3851.99|3854.49|3852.49|3854.49|3852.49|3851.49|3849.49|98
1648083000000|2022-03-24 00:50:00|3853.49|3851.49|3852.49|3850.49|3854.49|3852.49|3852.49|3850.49|61
1648083300000|2022-03-24 00:55:00|3851.99|3849.99|3853.99|3851.99|3854.49|3852.49|3851.49|3849.49|14
1648083600000|2022-03-24 01:00:00|3854.49|3852.49|3852.99|3850.99|3854.49|3852.49|3851.49|3849.49|232
1648083900000|2022-03-24 01:05:00|3852.49|3850.49|3852.99|3850.99|3852.99|3850.99|3851.49|3849.49|19
1648084200000|2022-03-24 01:10:00|3853.49|3851.49|3851.49|3849.49|3853.49|3851.49|3851.49|3849.49|35
1648084500000|2022-03-24 01:15:00|3850.99|3848.99|3850.49|3848.49|3852.49|3850.49|3850.49|3848.49|116
1648084800000|2022-03-24 01:20:00|3851.49|3849.49|3848.49|3846.49|3851.49|3849.49|3847.49|3845.49|357
1648085100000|2022-03-24 01:25:00|3847.49|3845.49|3847.49|3845.49|3848.49|3846.49|3846.49|3844.49|142
1648085400000|2022-03-24 01:30:00|3846.49|3844.49|3850.49|3848.49|3850.49|3848.49|3846.49|3844.49|231
1648085700000|2022-03-24 01:35:00|3851.49|3849.49|3856.49|3854.49|3856.99|3854.99|3851.49|3849.49|200
1648086000000|2022-03-24 01:40:00|3855.99|3853.99|3859.49|3857.49|3860.49|3858.49|3855.49|3853.49|180
1648086300000|2022-03-24 01:45:00|3858.99|3856.99|3855.99|3853.99|3860.49|3858.49|3855.49|3853.49|231
1648086600000|2022-03-24 01:50:00|3856.49|3854.49|3858.49|3856.49|3858.99|3856.99|3855.49|3853.49|252
1648086900000|2022-03-24 01:55:00|3858.99|3856.99|3855.49|3853.49|3860.49|3858.49|3854.49|3852.49|508
1648087200000|2022-03-24 02:00:00|3855.99|3853.99|3856.49|3854.49|3857.49|3855.49|3855.49|3853.49|58
1648087500000|2022-03-24 02:05:00|3857.49|3855.49|3857.49|3855.49|3857.49|3855.49|3856.49|3854.49|43
1648087800000|2022-03-24 02:10:00|3858.49|3856.49|3855.49|3853.49|3858.49|3856.49|3855.49|3853.49|118
1648088100000|2022-03-24 02:15:00|3854.99|3852.99|3854.49|3852.49|3855.49|3853.49|3853.49|3851.49|53
1648088400000|2022-03-24 02:20:00|3855.49|3853.49|3854.49|3852.49|3855.49|3853.49|3854.49|3852.49|26
1648088700000|2022-03-24 02:25:00|3855.49|3853.49|3855.49|3853.49|3855.49|3853.49|3854.49|3852.49|13
1648089000000|2022-03-24 02:30:00|3857.49|3855.49|3858.99|3856.99|3860.49|3858.49|3857.49|3855.49|165
1648089300000|2022-03-24 02:35:00|3859.49|3857.49|3858.49|3856.49|3859.49|3857.49|3858.49|3856.49|38
1648089600000|2022-03-24 02:40:00|3858.99|3856.99|3860.49|3858.49|3860.49|3858.49|3858.49|3856.49|93
1648089900000|2022-03-24 02:45:00|3861.49|3859.49|3862.49|3860.49|3863.49|3861.49|3860.49|3858.49|126
1648090200000|2022-03-24 02:50:00|3861.49|3859.49|3861.49|3859.49|3862.49|3860.49|3861.49|3859.49|26
1648090500000|2022-03-24 02:55:00|3862.49|3860.49|3862.49|3860.49|3862.49|3860.49|3862.49|3860.49|32
1648090800000|2022-03-24 03:00:00|3861.49|3859.49|3860.49|3858.49|3862.49|3860.49|3860.49|3858.49|75
1648091100000|2022-03-24 03:05:00|3859.99|3857.99|3862.49|3860.49|3862.49|3860.49|3859.49|3857.49|48
1648091400000|2022-03-24 03:10:00|3863.49|3861.49|3863.49|3861.49|3863.49|3861.49|3862.49|3860.49|30
1648091700000|2022-03-24 03:15:00|3862.49|3860.49|3863.49|3861.49|3864.49|3862.49|3861.49|3859.49|87
1648092000000|2022-03-24 03:20:00|3862.49|3860.49|3861.49|3859.49|3862.99|3860.99|3861.49|3859.49|50
1648092300000|2022-03-24 03:25:00|3862.49|3860.49|3861.49|3859.49|3862.49|3860.49|3861.49|3859.49|35
1648092600000|2022-03-24 03:30:00|3862.49|3860.49|3862.49|3860.49|3864.49|3862.49|3862.49|3860.49|84
1648092900000|2022-03-24 03:35:00|3861.99|3859.99|3862.49|3860.49|3862.49|3860.49|3861.49|3859.49|51
1648093200000|2022-03-24 03:40:00|3861.99|3859.99|3860.99|3858.99|3861.99|3859.99|3860.99|3858.99|20
1648093500000|2022-03-24 03:45:00|3861.49|3859.49|3862.49|3860.49|3862.49|3860.49|3859.49|3857.49|74
1648093800000|2022-03-24 03:50:00|3863.49|3861.49|3865.49|3863.49|3865.49|3863.49|3862.49|3860.49|76
1648094100000|2022-03-24 03:55:00|3865.99|3863.99|3868.49|3866.49|3868.49|3866.49|3865.49|3863.49|127
1648094400000|2022-03-24 04:00:00|3869.49|3867.49|3868.49|3866.49|3869.49|3867.49|3867.49|3865.49|94
1648094700000|2022-03-24 04:05:00|||||||||5
1648095000000|2022-03-24 04:10:00|3867.99|3865.99|3867.49|3865.49|3867.99|3865.99|3867.49|3865.49|44
1648095300000|2022-03-24 04:15:00|3867.99|3865.99|3869.49|3867.49|3870.49|3868.49|3867.99|3865.99|147
1648095600000|2022-03-24 04:20:00|3868.99|3866.99|3868.49|3866.49|3869.49|3867.49|3867.99|3865.99|41
1648095900000|2022-03-24 04:25:00|3867.99|3865.99|3868.49|3866.49|3868.49|3866.49|3867.49|3865.49|39
1648096200000|2022-03-24 04:30:00|3869.49|3867.49|3868.49|3866.49|3869.49|3867.49|3867.49|3865.49|61
1648096500000|2022-03-24 04:35:00|3869.49|3867.49|3869.49|3867.49|3869.99|3867.99|3868.49|3866.49|44
1648096800000|2022-03-24 04:40:00|3870.49|3868.49|3869.49|3867.49|3870.49|3868.49|3869.49|3867.49|10
1648097100000|2022-03-24 04:45:00|3870.49|3868.49|3869.49|3867.49|3872.49|3870.49|3869.49|3867.49|104
1648097400000|2022-03-24 04:50:00|3870.49|3868.49|3868.49|3866.49|3870.49|3868.49|3868.49|3866.49|39
1648097700000|2022-03-24 04:55:00|3867.99|3865.99|3867.49|3865.49|3868.49|3866.49|3867.49|3865.49|47
1648098000000|2022-03-24 05:00:00|3868.49|3866.49|3869.49|3867.49|3869.49|3867.49|3868.49|3866.49|78
1648098300000|2022-03-24 05:05:00|3868.49|3866.49|3868.49|3866.49|3870.49|3868.49|3867.49|3865.49|59
1648098600000|2022-03-24 05:10:00|3867.99|3865.99|3869.49|3867.49|3871.49|3869.49|3867.49|3865.49|142
1648098900000|2022-03-24 05:15:00|3870.49|3868.49|3869.49|3867.49|3870.49|3868.49|3869.49|3867.49|38
1648099200000|2022-03-24 05:20:00|3868.49|3866.49|3870.49|3868.49|3870.49|3868.49|3868.49|3866.49|73
1648099500000|2022-03-24 05:25:00|3871.49|3869.49|3871.49|3869.49|3871.49|3869.49|3870.49|3868.49|142
1648099800000|2022-03-24 05:30:00|3870.49|3868.49|3872.49|3870.49|3872.49|3870.49|3870.49|3868.49|69
1648100100000|2022-03-24 05:35:00|3871.99|3869.99|3877.49|3875.49|3877.49|3875.49|3871.99|3869.99|178
1648100400000|2022-03-24 05:40:00|3876.49|3874.49|3876.49|3874.49|3877.49|3875.49|3875.49|3873.49|201
1648100700000|2022-03-24 05:45:00|3877.49|3875.49|3878.49|3876.49|3879.49|3877.49|3877.49|3875.49|410
1648101000000|2022-03-24 05:50:00|3877.99|3875.99|3877.49|3875.49|3877.99|3875.99|3877.49|3875.49|129
1648101300000|2022-03-24 05:55:00|3877.99|3875.99|3878.49|3876.49|3879.49|3877.49|3877.49|3875.49|160
1648101600000|2022-03-24 06:00:00|3879.49|3877.49|3880.49|3878.49|3881.49|3879.49|3877.49|3875.49|202
1648101900000|2022-03-24 06:05:00|3879.99|3877.99|3875.99|3873.99|3880.49|3878.49|3875.49|3873.49|386
1648102200000|2022-03-24 06:10:00|3875.49|3873.49|3874.49|3872.49|3875.99|3873.99|3873.49|3871.49|305
1648102500000|2022-03-24 06:15:00|3873.99|3871.99|3874.49|3872.49|3874.99|3872.99|3873.49|3871.49|300
1648102800000|2022-03-24 06:20:00|3873.99|3871.99|3873.49|3871.49|3875.49|3873.49|3873.49|3871.49|419
1648103100000|2022-03-24 06:25:00|3872.99|3870.99|3873.49|3871.49|3873.49|3871.49|3872.99|3870.99|186
1648103400000|2022-03-24 06:30:00|3872.99|3870.99|3873.99|3871.99|3874.49|3872.49|3872.99|3870.99|281
1648103700000|2022-03-24 06:35:00|3873.49|3871.49|3872.49|3870.49|3874.99|3872.99|3872.49|3870.49|241
1648104000000|2022-03-24 06:40:00|3872.99|3870.99|3873.49|3871.49|3873.49|3871.49|3872.49|3870.49|139
1648104300000|2022-03-24 06:45:00|3872.99|3870.99|3871.49|3869.49|3873.49|3871.49|3871.49|3869.49|439
1648104600000|2022-03-24 06:50:00|3871.99|3869.99|3869.99|3867.99|3871.99|3869.99|3869.99|3867.99|316
1648104900000|2022-03-24 06:55:00|3870.49|3868.49|3870.49|3868.49|3870.49|3868.49|3869.49|3867.49|364
1648105200000|2022-03-24 07:00:00|3870.24|3868.74|3875.24|3873.74|3879.24|3877.74|3869.74|3868.24|1374
1648105500000|2022-03-24 07:05:00|3874.24|3872.74|3875.24|3873.74|3875.24|3873.74|3870.24|3868.74|498
1648105800000|2022-03-24 07:10:00|3876.24|3874.74|3879.24|3877.74|3881.24|3879.74|3875.24|3873.74|873
1648106100000|2022-03-24 07:15:00|3878.24|3876.74|3885.24|3883.74|3886.24|3884.74|3878.24|3876.74|913
1648106400000|2022-03-24 07:20:00|3886.24|3884.74|3878.24|3876.74|3886.74|3885.24|3876.74|3875.24|1420
1648106700000|2022-03-24 07:25:00|3877.74|3876.24|3883.24|3881.74|3883.24|3881.74|3877.24|3875.74|827
1648107000000|2022-03-24 07:30:00|3884.24|3882.74|3880.24|3878.74|3884.24|3882.74|3880.24|3878.74|1384
1648107300000|2022-03-24 07:35:00|3879.24|3877.74|3877.24|3875.74|3881.24|3879.74|3877.24|3875.74|749
1648107600000|2022-03-24 07:40:00|3877.74|3876.24|3879.24|3877.74|3881.24|3879.74|3877.24|3875.74|849
1648107900000|2022-03-24 07:45:00|3878.74|3877.24|3877.24|3875.74|3880.24|3878.74|3877.24|3875.74|698
1648108200000|2022-03-24 07:50:00|3876.24|3874.74|3873.24|3871.74|3876.24|3874.74|3873.24|3871.74|1531
1648108500000|2022-03-24 07:55:00|3873.74|3872.24|3874.24|3872.74|3876.24|3874.74|3873.24|3871.74|856
1648108800000|2022-03-24 08:00:00|3875.24|3873.74|3879.24|3877.74|3881.24|3879.74|3871.24|3869.74|9180
1648109100000|2022-03-24 08:05:00|3878.24|3876.74|3874.24|3872.74|3884.24|3882.74|3874.24|3872.74|6926
1648109400000|2022-03-24 08:10:00|3875.24|3873.74|3870.24|3868.74|3882.24|3880.74|3868.74|3867.24|6476
1648109700000|2022-03-24 08:15:00|3870.74|3869.24|3878.74|3877.24|3883.24|3881.74|3867.24|3865.74|7869
1648110000000|2022-03-24 08:20:00|3879.24|3877.74|3882.24|3880.74|3883.24|3881.74|3875.24|3873.74|5422
1648110300000|2022-03-24 08:25:00|3881.74|3880.24|3880.74|3879.24|3886.24|3884.74|3880.24|3878.74|4791
1648110600000|2022-03-24 08:30:00|3880.24|3878.74|3883.24|3881.74|3893.24|3891.74|3879.74|3878.24|12651
1648110900000|2022-03-24 08:35:00|3883.74|3882.24|3891.24|3889.74|3895.24|3893.74|3882.24|3880.74|7578
1648111200000|2022-03-24 08:40:00|3890.3|3888.8|3887.3|3885.8|3893.3|3891.8|3886.3|3884.8|5373
1648111500000|2022-03-24 08:45:00|3886.8|3885.3|3880.3|3878.8|3888.3|3886.8|3879.8|3878.3|3681
1648111800000|2022-03-24 08:50:00|3881.3|3879.8|3881.3|3879.8|3883.3|3881.8|3879.3|3877.8|5707
1648112100000|2022-03-24 08:55:00|3880.3|3878.8|3878.3|3876.8|3884.3|3882.8|3877.8|3876.3|3696
1648112400000|2022-03-24 09:00:00|3879.3|3877.8|3883.3|3881.8|3885.3|3883.8|3876.3|3874.8|2783
1648112700000|2022-03-24 09:05:00|3881.3|3879.8|3884.8|3883.3|3885.3|3883.8|3880.3|3878.8|3863
1648113000000|2022-03-24 09:10:00|3885.3|3883.8|3886.3|3884.8|3886.3|3884.8|3880.3|3878.8|5008
1648113300000|2022-03-24 09:15:00|3885.3|3883.8|3883.3|3881.8|3886.3|3884.8|3879.8|3878.3|2729
1648113600000|2022-03-24 09:20:00|3883.8|3882.3|3876.3|3874.8|3884.3|3882.8|3873.3|3871.8|9877
1648113900000|2022-03-24 09:25:00|3875.8|3874.3|3870.3|3868.8|3878.3|3876.8|3870.3|3868.8|9651
1648114200000|2022-03-24 09:30:00|3870.8|3869.3|3875.3|3873.8|3875.3|3873.8|3867.3|3865.8|3995
1648114500000|2022-03-24 09:35:00|3875.8|3874.3|3875.3|3873.8|3875.8|3874.3|3873.3|3871.8|2082
1648114800000|2022-03-24 09:40:00|3874.3|3872.8|3872.3|3870.8|3874.8|3873.3|3870.8|3869.3|2646
1648115100000|2022-03-24 09:45:00|3871.3|3869.8|3868.3|3866.8|3871.3|3869.8|3867.3|3865.8|7553
1648115400000|2022-03-24 09:50:00|3868.8|3867.3|3870.3|3868.8|3871.3|3869.8|3868.3|3866.8|2698
1648115700000|2022-03-24 09:55:00|3871.3|3869.8|3865.3|3863.8|3872.3|3870.8|3864.8|3863.3|7274
1648116000000|2022-03-24 10:00:00|3864.3|3862.8|3856.3|3854.8|3864.3|3862.8|3852.3|3850.8|9428
1648116300000|2022-03-24 10:05:00|3855.8|3854.3|3854.3|3852.8|3859.3|3857.8|3853.3|3851.8|6211
1648116600000|2022-03-24 10:10:00|3855.3|3853.8|3853.3|3851.8|3858.3|3856.8|3852.3|3850.8|8388
1648116900000|2022-03-24 10:15:00|3852.8|3851.3|3856.3|3854.8|3856.3|3854.8|3852.3|3850.8|9340
1648117200000|2022-03-24 10:20:00|3856.8|3855.3|3850.3|3848.8|3858.3|3856.8|3849.3|3847.8|5057
1648117500000|2022-03-24 10:25:00|3851.3|3849.8|3851.3|3849.8|3853.3|3851.8|3849.3|3847.8|12306
1648117800000|2022-03-24 10:30:00|3851.8|3850.3|3849.3|3847.8|3851.8|3850.3|3846.3|3844.8|11817
1648118100000|2022-03-24 10:35:00|3850.3|3848.8|3848.3|3846.8|3852.3|3850.8|3847.3|3845.8|4230
1648118400000|2022-03-24 10:40:00|3847.8|3846.3|3849.3|3847.8|3850.3|3848.8|3847.3|3845.8|2144
1648118700000|2022-03-24 10:45:00|3848.3|3846.8|3849.3|3847.8|3852.3|3850.8|3848.3|3846.8|4035
1648119000000|2022-03-24 10:50:00|3849.8|3848.3|3855.3|3853.8|3856.3|3854.8|3849.3|3847.8|2746
1648119300000|2022-03-24 10:55:00|3855.8|3854.3|3854.3|3852.8|3857.3|3855.8|3853.3|3851.8|4221
1648119600000|2022-03-24 11:00:00|3854.8|3853.3|3861.3|3859.8|3862.3|3860.8|3854.3|3852.8|6540
1648119900000|2022-03-24 11:05:00|3861.8|3860.3|3868.3|3866.8|3873.3|3871.8|3859.3|3857.8|4798
1648120200000|2022-03-24 11:10:00|3869.3|3867.8|3864.3|3862.8|3870.3|3868.8|3864.3|3862.8|4433
1648120500000|2022-03-24 11:15:00|3865.3|3863.8|3865.3|3863.8|3865.3|3863.8|3864.3|3862.8|8635
1648120800000|2022-03-24 11:20:00|3864.3|3862.8|3869.3|3867.8|3870.3|3868.8|3864.3|3862.8|1872
1648121100000|2022-03-24 11:25:00|3870.3|3868.8|3869.3|3867.8|3871.3|3869.8|3867.3|3865.8|3252
1648121400000|2022-03-24 11:30:00|3868.3|3866.8|3870.3|3868.8|3871.3|3869.8|3868.3|3866.8|1445
1648121700000|2022-03-24 11:35:00|3871.3|3869.8|3871.3|3869.8|3873.3|3871.8|3870.3|3868.8|2164
1648122000000|2022-03-24 11:40:00|3865.3|3863.8|3864.3|3862.8|3865.8|3864.3|3845.3|3843.8|28712
1648122300000|2022-03-24 11:45:00|3863.8|3862.3|3867.3|3865.8|3867.3|3865.8|3860.3|3858.8|4823
1648122600000|2022-03-24 11:50:00|3866.3|3864.8|3864.3|3862.8|3866.3|3864.8|3861.3|3859.8|3913
1648122900000|2022-03-24 11:55:00|3864.8|3863.3|3870.3|3868.8|3870.3|3868.8|3863.3|3861.8|4115
1648123200000|2022-03-24 12:00:00|3869.3|3867.8|3871.3|3869.8|3871.3|3869.8|3867.3|3865.8|1700
1648123500000|2022-03-24 12:05:00|3870.8|3869.3|3867.3|3865.8|3871.3|3869.8|3867.3|3865.8|2402
1648123800000|2022-03-24 12:10:00|3866.3|3864.8|3867.3|3865.8|3867.3|3865.8|3863.8|3862.3|2218
1648124100000|2022-03-24 12:15:00|3866.8|3865.3|3863.3|3861.8|3867.3|3865.8|3862.3|3860.8|3109
1648124400000|2022-03-24 12:20:00|3862.8|3861.3|3859.3|3857.8|3863.3|3861.8|3859.3|3857.8|4209
1648124700000|2022-03-24 12:25:00|3860.3|3858.8|3864.3|3862.8|3864.8|3863.3|3859.3|3857.8|1707
1648125000000|2022-03-24 12:30:00|3864.8|3863.3|3862.3|3860.8|3865.3|3863.8|3859.8|3858.3|2085
1648125300000|2022-03-24 12:35:00|3863.3|3861.8|3863.3|3861.8|3866.3|3864.8|3861.8|3860.3|2224
1648125600000|2022-03-24 12:40:00|3863.61|3862.11|3870.61|3869.11|3870.61|3869.11|3863.61|3862.11|2072
1648125900000|2022-03-24 12:45:00|3869.61|3868.11|3866.61|3865.11|3870.61|3869.11|3866.61|3865.11|3768
1648126200000|2022-03-24 12:50:00|3867.61|3866.11|3870.61|3869.11|3870.61|3869.11|3867.61|3866.11|2716
1648126500000|2022-03-24 12:55:00|3871.61|3870.11|3867.61|3866.11|3871.61|3870.11|3866.61|3865.11|1782
1648126800000|2022-03-24 13:00:00|3866.61|3865.11|3863.61|3862.11|3867.61|3866.11|3861.61|3860.11|3655
1648127100000|2022-03-24 13:05:00|3862.61|3861.11|3863.61|3862.11|3865.61|3864.11|3860.61|3859.11|2437
1648127400000|2022-03-24 13:10:00|3862.61|3861.11|3858.61|3857.11|3863.61|3862.11|3858.61|3857.11|4166
1648127700000|2022-03-24 13:15:00|3859.61|3858.11|3858.61|3857.11|3860.61|3859.11|3858.61|3857.11|3136
1648128000000|2022-03-24 13:20:00|3859.61|3858.11|3861.61|3860.11|3861.61|3860.11|3858.61|3857.11|2660
1648128300000|2022-03-24 13:25:00|3860.61|3859.11|3858.11|3856.61|3861.61|3860.11|3857.61|3856.11|3153
1648128600000|2022-03-24 13:30:00|3857.61|3856.11|3856.61|3855.11|3859.61|3858.11|3853.61|3852.11|3931
1648128900000|2022-03-24 13:35:00|3855.61|3854.11|3856.61|3855.11|3858.61|3857.11|3853.61|3852.11|3949
1648129200000|2022-03-24 13:40:00|3855.61|3854.11|3861.61|3860.11|3865.11|3863.61|3855.61|3854.11|2495
1648129500000|2022-03-24 13:45:00|3862.61|3861.11|3857.61|3856.11|3864.61|3863.11|3857.61|3856.11|6611
1648129800000|2022-03-24 13:50:00|3856.61|3855.11|3854.61|3853.11|3860.61|3859.11|3852.61|3851.11|10281
1648130100000|2022-03-24 13:55:00|3855.61|3854.11|3851.61|3850.11|3857.61|3856.11|3851.11|3849.61|7975
1648130400000|2022-03-24 14:00:00|3852.61|3851.11|3858.61|3857.11|3862.61|3861.11|3852.61|3851.11|6088
1648130700000|2022-03-24 14:05:00|3859.61|3858.11|3859.61|3858.11|3862.61|3861.11|3856.11|3854.61|3898
1648131000000|2022-03-24 14:10:00|3858.61|3857.11|3857.61|3856.11|3859.61|3858.11|3853.61|3852.11|3530
1648131300000|2022-03-24 14:15:00|3856.61|3855.11|3852.61|3851.11|3857.61|3856.11|3850.61|3849.11|6084
1648131600000|2022-03-24 14:20:00|3853.11|3851.61|3846.61|3845.11|3853.61|3852.11|3845.61|3844.11|8221
1648131900000|2022-03-24 14:25:00|3847.61|3846.11|3850.61|3849.11|3853.61|3852.11|3846.61|3845.11|6810
1648132200000|2022-03-24 14:30:00|3849.61|3848.11|3855.61|3854.11|3857.61|3856.11|3849.61|3848.11|15290
1648132500000|2022-03-24 14:35:00|3856.61|3855.11|3854.61|3853.11|3858.61|3857.11|3852.61|3851.11|6108
1648132800000|2022-03-24 14:40:00|3855.11|3853.61|3858.11|3856.61|3858.11|3856.61|3852.61|3851.11|4799
1648133100000|2022-03-24 14:45:00|3858.61|3857.11|3856.61|3855.11|3860.61|3859.11|3854.61|3853.11|4249
1648133400000|2022-03-24 14:50:00|3855.61|3854.11|3855.61|3854.11|3858.61|3857.11|3851.61|3850.11|5858
1648133700000|2022-03-24 14:55:00|3856.61|3855.11|3852.61|3851.11|3857.61|3856.11|3851.61|3850.11|5574
1648134000000|2022-03-24 15:00:00|3851.61|3850.11|3857.61|3856.11|3870.11|3868.61|3850.61|3849.11|17459
1648134300000|2022-03-24 15:05:00|3858.61|3857.11|3859.61|3858.11|3865.11|3863.61|3857.61|3856.11|10882
1648134600000|2022-03-24 15:10:00|3859.5|3858|3869.5|3868|3869.5|3868|3857.5|3856|5743
1648134900000|2022-03-24 15:15:00|3870.5|3869|3869.5|3868|3871.5|3870|3866.5|3865|6030
1648135200000|2022-03-24 15:20:00|3870.5|3869|3875.5|3874|3877.5|3876|3869.5|3868|11791
1648135500000|2022-03-24 15:25:00|3876|3874.5|3885.5|3884|3887.5|3886|3874.5|3873|10056
1648135800000|2022-03-24 15:30:00|3886.5|3885|3880.5|3879|3886.5|3885|3879|3877.5|8880
1648136100000|2022-03-24 15:35:00|3881.5|3880|3882.5|3881|3883.5|3882|3880.5|3879|4010
1648136400000|2022-03-24 15:40:00|3881.5|3880|3884.5|3883|3885.5|3884|3881.5|3880|4036
1648136700000|2022-03-24 15:45:00|3883.5|3882|3878.5|3877|3884.5|3883|3878.5|3877|5121
1648137000000|2022-03-24 15:50:00|3877.5|3876|3873.5|3872|3878.5|3877|3873.5|3872|4891
1648137300000|2022-03-24 15:55:00|3873|3871.5|3869.5|3868|3873.5|3872|3869.5|3868|6494
1648137600000|2022-03-24 16:00:00|3868.5|3867|3860.5|3859|3871.5|3870|3860.5|3859|7143
1648137900000|2022-03-24 16:05:00|3859.5|3858|3865.5|3864|3866.5|3865|3858.5|3857|5091
1648138200000|2022-03-24 16:10:00|3866.5|3865|3867.5|3866|3868.5|3867|3865.5|3864|1985
1648138500000|2022-03-24 16:15:00|3868.5|3867|3870.5|3869|3870.5|3869|3865.5|3864|6804
1648138800000|2022-03-24 16:20:00|3869.5|3868|3869.5|3868|3871.5|3870|3869.5|3868|7828
1648139100000|2022-03-24 16:25:00|3870.5|3869|3872.5|3871|3873.5|3872|3865.5|3864|23130
1648139400000|2022-03-24 16:30:00|3871.5|3870|3865.5|3864|3871.5|3870|3862.5|3861|51993
1648139700000|2022-03-24 16:35:00|3863.5|3862|3865.5|3864|3867|3865.5|3859.5|3858|20926
1648140000000|2022-03-24 16:40:00|3865|3863.5|3869.5|3868|3869.5|3868|3864.5|3863|4766
1648140300000|2022-03-24 16:45:00|3868.5|3867|3868.5|3867|3869.5|3868|3866.5|3865|4187
1648140600000|2022-03-24 16:50:00|3869|3867.5|3872.5|3871|3872.5|3871|3868.5|3867|4684
1648140900000|2022-03-24 16:55:00|3871.5|3870|3873.5|3872|3874.5|3873|3871.5|3870|3417
1648141200000|2022-03-24 17:00:00|3872.5|3871|3872.5|3871|3877.5|3876|3871.5|3870|3648
1648141500000|2022-03-24 17:05:00|3873.5|3872|3871|3869.5|3875.5|3874|3869.5|3868|2950
1648141800000|2022-03-24 17:10:00|3871.5|3870|3872.5|3871|3872.5|3871|3869.5|3868|1732
1648142100000|2022-03-24 17:15:00|3873|3871.5|3876.5|3875|3877|3875.5|3872.5|3871|2184
1648142400000|2022-03-24 17:20:00|3877|3875.5|3875.5|3874|3879.5|3878|3874.5|3873|2117
1648142700000|2022-03-24 17:25:00|3876.5|3875|3876.5|3875|3878.5|3877|3875.5|3874|519
1648143000000|2022-03-24 17:30:00|3876|3874.5|3874.5|3873|3877.5|3876|3873.5|3872|300
1648143300000|2022-03-24 17:35:00|3874|3872.5|3876.5|3875|3877.5|3876|3874|3872.5|1648
1648143600000|2022-03-24 17:40:00|3875.5|3874|3877.5|3876|3877.5|3876|3875.5|3874|452
1648143900000|2022-03-24 17:45:00|3877|3875.5|3877.5|3876|3878.5|3877|3876.5|3875|830
1648144200000|2022-03-24 17:50:00|3876.5|3875|3876.5|3875|3878|3876.5|3876.5|3875|667
1648144500000|2022-03-24 17:55:00|3875.5|3874|3877.5|3876|3877.5|3876|3875.5|3874|712
1648144800000|2022-03-24 18:00:00|3876.5|3875|3880.5|3879|3881.5|3880|3876.5|3875|768
1648145100000|2022-03-24 18:05:00|3880|3878.5|3876.5|3875|3880.5|3879|3875.5|3874|850
1648145400000|2022-03-24 18:10:00|3876|3874.5|3875.5|3874|3876.5|3875|3873|3871.5|482
1648145700000|2022-03-24 18:15:00|3876.5|3875|3874.5|3873|3877.5|3876|3874.5|3873|666
1648146000000|2022-03-24 18:20:00|3875.5|3874|3873.5|3872|3875.5|3874|3872.5|3871|351
1648146300000|2022-03-24 18:25:00|3874.5|3873|3874.5|3873|3875.5|3874|3872.5|3871|757
1648146600000|2022-03-24 18:30:00|3875.5|3874|3874.5|3873|3876.5|3875|3873.5|3872|372
1648146900000|2022-03-24 18:35:00|3874|3872.5|3874.5|3873|3874.5|3873|3872.5|3871|622
1648147200000|2022-03-24 18:40:00|3875.5|3874|3873.5|3872|3875.5|3874|3873.5|3872|220
1648147500000|2022-03-24 18:45:00|3872.5|3871|3870.5|3869|3872.5|3871|3869.5|3868|493
1648147800000|2022-03-24 18:50:00|3871.5|3870|3872.5|3871|3874.5|3873|3871.5|3870|426
1648148100000|2022-03-24 18:55:00|3872|3870.5|3872.5|3871|3873.5|3872|3870.5|3869|869
1648148400000|2022-03-24 19:00:00|3872|3870.5|3870.5|3869|3872.5|3871|3869.5|3868|419
1648148700000|2022-03-24 19:05:00|3871.5|3870|3874.5|3873|3875|3873.5|3870.5|3869|240
1648149000000|2022-03-24 19:10:00|3875.5|3874|3874.5|3873|3876.5|3875|3874.5|3873|648
1648149300000|2022-03-24 19:15:00|3873.5|3872|3876.5|3875|3876.5|3875|3873.5|3872|617
1648149600000|2022-03-24 19:20:00|3877.5|3876|3878.5|3877|3879.5|3878|3876.5|3875|794
1648149900000|2022-03-24 19:25:00|3879.5|3878|3879.5|3878|3881.5|3880|3879.5|3878|1022
1648150200000|2022-03-24 19:30:00|3880|3878.5|3878.5|3877|3880.5|3879|3876.5|3875|608
1648150500000|2022-03-24 19:35:00|3878|3876.5|3877.5|3876|3879.5|3878|3876.5|3875|228
1648150800000|2022-03-24 19:40:00|3878.5|3877|3878.5|3877|3878.5|3877|3874.5|3873|415
1648151100000|2022-03-24 19:45:00|3877.5|3876|3879.5|3878|3879.5|3878|3877.5|3876|463
1648151400000|2022-03-24 19:50:00|3880.5|3879|3880.5|3879|3882.5|3881|3879.5|3878|871
1648151700000|2022-03-24 19:55:00|3879.5|3878|3884.5|3883|3884.5|3883|3879.5|3878|1676
1648152000000|2022-03-24 20:00:00|3883.5|3882|3882.5|3881|3884.5|3883|3882.5|3881|282
1648152300000|2022-03-24 20:05:00|3881.5|3880|3882.5|3881|3882.5|3881|3881.5|3880|82
1648152600000|2022-03-24 20:10:00|3881.5|3880|3883.5|3882|3883.5|3882|3879.5|3878|238
1648152900000|2022-03-24 20:15:00|3884|3882.5|3882.5|3881|3884.5|3883|3881.5|3880|343
1648153200000|2022-03-24 20:20:00|3883|3881.5|3884.5|3883|3885.5|3884|3883|3881.5|211
1648153500000|2022-03-24 20:25:00|3885.5|3884|3885.5|3884|3886.5|3885|3884.5|3883|140
1648153800000|2022-03-24 20:30:00|3884.5|3883|3884.5|3883|3885.5|3884|3884.5|3883|96
1648154100000|2022-03-24 20:35:00|3885|3883.5|3886.5|3885|3886.5|3885|3884.5|3883|132
1648154400000|2022-03-24 20:40:00|3885.5|3884|3886.5|3885|3886.5|3885|3885.5|3884|70
1648154700000|2022-03-24 20:45:00|3885.5|3884|3884.5|3883|3886.5|3885|3884.5|3883|335
1648155000000|2022-03-24 20:50:00|3883.5|3882|3884.5|3883|3885.5|3884|3883.5|3882|122
1648155300000|2022-03-24 20:55:00|3884|3882.5|3883.5|3882|3885.5|3884|3883|3881.5|227
1648155600000|2022-03-24 21:00:00|3883|3881.5|3884.95|3881.95|3885.45|3882.45|3883|3881.5|34496
1648155900000|2022-03-24 21:05:00|3885.05|3882.05|3885.15|3882.15|3885.15|3882.15|3884.95|3881.95|0
1648156200000|2022-03-24 21:10:00|3884.75|3881.75|3885.15|3882.15|3885.15|3882.15|3884.75|3881.75|0
1648156500000|2022-03-24 21:15:00|3885.05|3882.05|3885.15|3882.15|3885.15|3882.15|3885.05|3882.05|0
1648156800000|2022-03-24 21:20:00|3885.25|3882.25|3885.25|3882.25|3885.55|3882.55|3885.05|3882.05|0
1648157100000|2022-03-24 21:25:00|3885.35|3882.35|3885.35|3882.35|3885.65|3882.65|3885.35|3882.35|0
1648157400000|2022-03-24 21:30:00|3885.05|3882.05|3885.05|3882.05|3885.05|3882.05|3885.05|3882.05|0
1648157700000|2022-03-24 21:35:00|3884.95|3881.95|3884.75|3881.75|3884.95|3881.95|3884.75|3881.75|0
1648158000000|2022-03-24 21:40:00|3884.35|3881.35|3884.35|3881.35|3884.35|3881.35|3884.35|3881.35|0
1648158300000|2022-03-24 21:45:00|3884.25|3881.25|3884.35|3881.35|3884.35|3881.35|3884.25|3881.25|0
1648158600000|2022-03-24 21:50:00|3885.05|3882.05|3885.25|3882.25|3885.55|3882.55|3884.35|3881.35|0
1648158900000|2022-03-24 21:55:00|3884.95|3881.95|3884.85|3881.85|3885.25|3882.25|3884.75|3881.75|0
1648159200000|2022-03-24 22:00:00|3885.25|3882.25|3885.75|3882.75|3886.85|3883.85|3882.75|3879.75|0
1648159500000|2022-03-24 22:05:00|3885.85|3882.85|3883.05|3880.05|3885.85|3882.85|3882.55|3879.55|0
1648159800000|2022-03-24 22:10:00|3883.55|3880.55|3881.45|3878.45|3883.55|3880.55|3880.65|3877.65|0
1648160100000|2022-03-24 22:15:00|3881.35|3878.35|3883.15|3880.15|3883.35|3880.35|3880.65|3877.65|0
1648160400000|2022-03-24 22:20:00|3882.95|3879.95|3883.35|3880.35|3884.25|3881.25|3882.95|3879.95|0
1648160700000|2022-03-24 22:25:00|3884.35|3881.35|3884.65|3881.65|3886.85|3883.85|3884.35|3881.35|0
1648161000000|2022-03-24 22:30:00|3884.45|3881.45|3883.05|3880.05|3884.75|3881.75|3882.85|3879.85|0
1648161300000|2022-03-24 22:35:00|3882.85|3879.85|3882.45|3879.45|3883.95|3880.95|3882.15|3879.15|0
1648161600000|2022-03-24 22:40:00|3882.25|3879.25|3882.45|3879.45|3882.75|3879.75|3882.15|3879.15|0
1648161900000|2022-03-24 22:45:00|3882.15|3879.15|3883.65|3880.65|3883.95|3880.95|3882.15|3879.15|0
1648162200000|2022-03-24 22:50:00|3883.35|3880.35|3883.35|3880.35|3884.35|3881.35|3883.05|3880.05|0
1648162500000|2022-03-24 22:55:00|3883.05|3880.05|3881.15|3878.15|3883.05|3880.05|3880.85|3877.85|0
1648162800000|2022-03-24 23:00:00|3880.85|3877.85|3880.85|3877.85|3881.75|3878.75|3880.85|3877.85|0
1648163100000|2022-03-24 23:05:00|3881.15|3878.15|3880.95|3877.95|3881.75|3878.75|3880.85|3877.85|0
1648163400000|2022-03-24 23:10:00|3881.15|3878.15|3879.25|3876.25|3881.15|3878.15|3878.65|3875.65|0
1648163700000|2022-03-24 23:15:00|3879.55|3876.55|3881.15|3878.15|3881.75|3878.75|3879.55|3876.55|0
1648164000000|2022-03-24 23:20:00|3881.35|3878.35|3883.35|3880.35|3883.35|3880.35|3880.85|3877.85|0
1648164300000|2022-03-24 23:25:00|3883.05|3880.05|3882.45|3879.45|3884.35|3881.35|3882.25|3879.25|0
1648164600000|2022-03-24 23:30:00|3882.25|3879.25|3881.75|3878.75|3883.05|3880.05|3881.45|3878.45|0
1648164900000|2022-03-24 23:35:00|3881.45|3878.45|3880.85|3877.85|3882.75|3879.75|3880.25|3877.25|0
1648165200000|2022-03-24 23:40:00|3880.65|3877.65|3881.75|3878.75|3881.75|3878.75|3879.85|3876.85|0
1648165500000|2022-03-24 23:45:00|3881.95|3878.95|3881.45|3878.45|3882.75|3879.75|3880.85|3877.85|0
1648165800000|2022-03-24 23:50:00|3881.35|3878.35|3881.45|3878.45|3882.45|3879.45|3880.85|3877.85|0
1648166100000|2022-03-24 23:55:00|3881.75|3878.75|3880.85|3877.85|3882.15|3879.15|3880.55|3877.55|0
1648166400000|2022-03-25 00:00:00|3881.45|3878.45|3878.05|3875.05|3881.45|3878.45|3877.35|3874.35|0
1648166700000|2022-03-25 00:05:00|3878.35|3875.35|3876.75|3873.75|3878.35|3875.35|3876.15|3873.15|0
1648167000000|2022-03-25 00:10:00|3876.15|3873.15|3874.85|3871.85|3877.05|3874.05|3874.25|3871.25|0
1648167300000|2022-03-25 00:15:00|3875.15|3872.15|3872.75|3870.75|3875.45|3872.45|3866.75|3864.75|347
1648167600000|2022-03-25 00:20:00|3872.25|3870.25|3870.75|3868.75|3873.75|3871.75|3870.75|3868.75|58
1648167900000|2022-03-25 00:25:00|3871.75|3869.75|3871.75|3869.75|3872.75|3870.75|3870.75|3868.75|45
1648168200000|2022-03-25 00:30:00|3872.75|3870.75|3875.75|3873.75|3875.75|3873.75|3872.75|3870.75|64
1648168500000|2022-03-25 00:35:00|3876.25|3874.25|3876.25|3874.25|3876.75|3874.75|3873.75|3871.75|74
1648168800000|2022-03-25 00:40:00|3876.75|3874.75|3875.75|3873.75|3877.75|3875.75|3875.75|3873.75|30
1648169100000|2022-03-25 00:45:00|3876.75|3874.75|3875.75|3873.75|3877.25|3875.25|3875.75|3873.75|17
1648169400000|2022-03-25 00:50:00|3875.25|3873.25|3872.75|3870.75|3875.75|3873.75|3872.75|3870.75|26
1648169700000|2022-03-25 00:55:00|3873.75|3871.75|3871.75|3869.75|3874.75|3872.75|3871.75|3869.75|93
1648170000000|2022-03-25 01:00:00|3871.25|3869.25|3870.75|3868.75|3871.75|3869.75|3869.75|3867.75|97
1648170300000|2022-03-25 01:05:00|3871.75|3869.75|3872.75|3870.75|3872.75|3870.75|3870.75|3868.75|58
1648170600000|2022-03-25 01:10:00|3873.75|3871.75|3875.75|3873.75|3875.75|3873.75|3873.75|3871.75|102
1648170900000|2022-03-25 01:15:00|3874.75|3872.75|3874.75|3872.75|3875.75|3873.75|3873.75|3871.75|91
1648171200000|2022-03-25 01:20:00|3874.25|3872.25|3871.25|3869.25|3874.25|3872.25|3869.75|3867.75|74
1648171500000|2022-03-25 01:25:00|3871.75|3869.75|3873.75|3871.75|3873.75|3871.75|3868.75|3866.75|129
1648171800000|2022-03-25 01:30:00|3874.25|3872.25|3873.75|3871.75|3874.75|3872.75|3872.75|3870.75|29
1648172100000|2022-03-25 01:35:00|3874.25|3872.25|3874.75|3872.75|3875.75|3873.75|3872.75|3870.75|212
1648172400000|2022-03-25 01:40:00|3875.75|3873.75|3876.75|3874.75|3876.75|3874.75|3874.75|3872.75|21
1648172700000|2022-03-25 01:45:00|3877.75|3875.75|3876.75|3874.75|3877.75|3875.75|3875.75|3873.75|108
1648173000000|2022-03-25 01:50:00|3877.75|3875.75|3891.25|3889.25|3892.75|3890.75|3877.75|3875.75|401
1648173300000|2022-03-25 01:55:00|3890.75|3888.75|3885.75|3883.75|3892.75|3890.75|3883.75|3881.75|291
1648173600000|2022-03-25 02:00:00|3884.75|3882.75|3882.75|3880.75|3885.75|3883.75|3882.75|3880.75|233
1648173900000|2022-03-25 02:05:00|3883.25|3881.25|3882.75|3880.75|3883.75|3881.75|3880.75|3878.75|181
1648174200000|2022-03-25 02:10:00|3882.25|3880.25|3879.25|3877.25|3883.75|3881.75|3879.25|3877.25|113
1648174500000|2022-03-25 02:15:00|3879.75|3877.75|3880.75|3878.75|3881.75|3879.75|3878.75|3876.75|64
1648174800000|2022-03-25 02:20:00|3880.25|3878.25|3877.75|3875.75|3880.75|3878.75|3877.75|3875.75|34
1648175100000|2022-03-25 02:25:00|3877.25|3875.25|3876.75|3874.75|3877.75|3875.75|3876.75|3874.75|31
1648175400000|2022-03-25 02:30:00|3876.25|3874.25|3877.75|3875.75|3877.75|3875.75|3874.75|3872.75|80
1648175700000|2022-03-25 02:35:00|3876.75|3874.75|3878.75|3876.75|3879.75|3877.75|3876.75|3874.75|108
1648176000000|2022-03-25 02:40:00|3879.75|3877.75|3877.25|3875.25|3879.75|3877.75|3876.25|3874.25|58
1648176300000|2022-03-25 02:45:00|3877.75|3875.75|3876.75|3874.75|3877.75|3875.75|3876.75|3874.75|58
1648176600000|2022-03-25 02:50:00|3877.75|3875.75|3877.75|3875.75|3878.75|3876.75|3876.75|3874.75|51
1648176900000|2022-03-25 02:55:00|3876.75|3874.75|3877.75|3875.75|3877.75|3875.75|3876.75|3874.75|38
1648177200000|2022-03-25 03:00:00|3876.75|3874.75|3878.75|3876.75|3878.75|3876.75|3876.75|3874.75|66
1648177500000|2022-03-25 03:05:00|3878.25|3876.25|3876.75|3874.75|3880.75|3878.75|3876.75|3874.75|28
1648177800000|2022-03-25 03:10:00|3874.75|3872.75|3874.75|3872.75|3876.75|3874.75|3873.75|3871.75|158
1648178100000|2022-03-25 03:15:00|3874.25|3872.25|3873.75|3871.75|3874.75|3872.75|3873.75|3871.75|55
1648178400000|2022-03-25 03:20:00|3872.75|3870.75|3873.75|3871.75|3873.75|3871.75|3872.75|3870.75|30
1648178700000|2022-03-25 03:25:00|3874.75|3872.75|3871.75|3869.75|3874.75|3872.75|3871.75|3869.75|33
1648179000000|2022-03-25 03:30:00|3872.25|3870.25|3873.75|3871.75|3874.75|3872.75|3872.25|3870.25|39
1648179300000|2022-03-25 03:35:00|3873.25|3871.25|3872.25|3870.25|3874.75|3872.75|3871.75|3869.75|44
1648179600000|2022-03-25 03:40:00|3872.75|3870.75|3869.75|3867.75|3872.75|3870.75|3869.75|3867.75|40
1648179900000|2022-03-25 03:45:00|3869.25|3867.25|3870.75|3868.75|3870.75|3868.75|3869.25|3867.25|77
1648180200000|2022-03-25 03:50:00|3871.75|3869.75|3871.25|3869.25|3871.75|3869.75|3869.75|3867.75|20
1648180500000|2022-03-25 03:55:00|3870.75|3868.75|3872.75|3870.75|3872.75|3870.75|3870.75|3868.75|64
1648180800000|2022-03-25 04:00:00|3871.75|3869.75|3873.75|3871.75|3873.75|3871.75|3871.75|3869.75|25
1648181100000|2022-03-25 04:05:00|3872.75|3870.75|3873.75|3871.75|3873.75|3871.75|3872.75|3870.75|47
1648181400000|2022-03-25 04:10:00|3874.75|3872.75|3875.75|3873.75|3877.75|3875.75|3874.75|3872.75|96
1648181700000|2022-03-25 04:15:00|3874.25|3872.25|3874.75|3872.75|3875.75|3873.75|3873.75|3871.75|81
1648182000000|2022-03-25 04:20:00|3875.75|3873.75|3874.25|3872.25|3875.75|3873.75|3873.75|3871.75|19
1648182300000|2022-03-25 04:25:00|3874.75|3872.75|3876.75|3874.75|3876.75|3874.75|3874.75|3872.75|11
1648182600000|2022-03-25 04:30:00|3875.75|3873.75|3877.75|3875.75|3878.75|3876.75|3875.75|3873.75|23
1648182900000|2022-03-25 04:35:00|3878.25|3876.25|3878.25|3876.25|3878.75|3876.75|3877.75|3875.75|7
1648183200000|2022-03-25 04:40:00|3878.75|3876.75|3879.75|3877.75|3880.75|3878.75|3878.25|3876.25|41
1648183500000|2022-03-25 04:45:00|3880.25|3878.25|3880.75|3878.75|3881.75|3879.75|3879.75|3877.75|29
1648183800000|2022-03-25 04:50:00|3881.75|3879.75|3880.75|3878.75|3881.75|3879.75|3879.75|3877.75|18
1648184100000|2022-03-25 04:55:00|3880.25|3878.25|3886.75|3884.75|3889.75|3887.75|3880.25|3878.25|530
1648184400000|2022-03-25 05:00:00|3885.75|3883.75|3881.75|3879.75|3885.75|3883.75|3881.75|3879.75|223
1648184700000|2022-03-25 05:05:00|3882.25|3880.25|3877.75|3875.75|3882.25|3880.25|3877.75|3875.75|204
1648185000000|2022-03-25 05:10:00|3878.25|3876.25|3878.75|3876.75|3879.75|3877.75|3877.75|3875.75|20
1648185300000|2022-03-25 05:15:00|3878.25|3876.25|3877.25|3875.25|3878.75|3876.75|3876.75|3874.75|21
1648185600000|2022-03-25 05:20:00|3877.75|3875.75|3877.25|3875.25|3878.75|3876.75|3876.75|3874.75|33
1648185900000|2022-03-25 05:25:00|3877.75|3875.75|3877.25|3875.25|3879.25|3877.25|3876.75|3874.75|35
1648186200000|2022-03-25 05:30:00|3877.75|3875.75|3873.75|3871.75|3877.75|3875.75|3872.75|3870.75|324
1648186500000|2022-03-25 05:35:00|3873.25|3871.25|3874.75|3872.75|3874.75|3872.75|3872.75|3870.75|61
1648186800000|2022-03-25 05:40:00|3874.25|3872.25|3872.25|3870.25|3875.25|3873.25|3871.25|3869.25|155
1648187100000|2022-03-25 05:45:00|3872.75|3870.75|3873.75|3871.75|3875.25|3873.25|3871.75|3869.75|54
1648187400000|2022-03-25 05:50:00|3874.75|3872.75|3872.75|3870.75|3874.75|3872.75|3871.75|3869.75|102
1648187700000|2022-03-25 05:55:00|3872.25|3870.25|3871.75|3869.75|3875.75|3873.75|3871.75|3869.75|506
1648188000000|2022-03-25 06:00:00|3872.75|3870.75|3872.75|3870.75|3873.75|3871.75|3871.75|3869.75|84
1648188300000|2022-03-25 06:05:00|3873.25|3871.25|3870.75|3868.75|3873.75|3871.75|3870.75|3868.75|54
1648188600000|2022-03-25 06:10:00|3871.75|3869.75|3874.75|3872.75|3875.75|3873.75|3871.75|3869.75|167
1648188900000|2022-03-25 06:15:00|3875.25|3873.25|3873.75|3871.75|3875.75|3873.75|3873.75|3871.75|35
1648189200000|2022-03-25 06:20:00|3874.75|3872.75|3875.75|3873.75|3875.75|3873.75|3873.75|3871.75|173
1648189500000|2022-03-25 06:25:00|3874.75|3872.75|3875.75|3873.75|3876.25|3874.25|3874.25|3872.25|102
1648189800000|2022-03-25 06:30:00|3876.75|3874.75|3877.75|3875.75|3878.75|3876.75|3876.75|3874.75|153
1648190100000|2022-03-25 06:35:00|3878.75|3876.75|3878.75|3876.75|3879.75|3877.75|3877.75|3875.75|436
1648190400000|2022-03-25 06:40:00|3879.75|3877.75|3876.75|3874.75|3880.75|3878.75|3875.75|3873.75|199
1648190700000|2022-03-25 06:45:00|3875.75|3873.75|3876.75|3874.75|3876.75|3874.75|3875.75|3873.75|177
1648191000000|2022-03-25 06:50:00|3876.25|3874.25|3876.75|3874.75|3876.75|3874.75|3875.75|3873.75|280
1648191300000|2022-03-25 06:55:00|3876.25|3874.25|3879.75|3877.75|3879.75|3877.75|3875.75|3873.75|470
1648191600000|2022-03-25 07:00:00|3879.5|3878|3879.5|3878|3882.5|3881|3876.5|3875|1376
1648191900000|2022-03-25 07:05:00|3878.5|3877|3876.5|3875|3881.5|3880|3876.5|3875|675
1648192200000|2022-03-25 07:10:00|3876|3874.5|3877.5|3876|3877.5|3876|3875.5|3874|290
1648192500000|2022-03-25 07:15:00|3876.5|3875|3872.5|3871|3876.5|3875|3871.5|3870|617
1648192800000|2022-03-25 07:20:00|3871.5|3870|3872.5|3871|3873.5|3872|3869.5|3868|657
1648193100000|2022-03-25 07:25:00|3872|3870.5|3866.5|3865|3872.5|3871|3866.5|3865|1194
1648193400000|2022-03-25 07:30:00|3867.5|3866|3870.5|3869|3870.5|3869|3865.5|3864|1382
1648193700000|2022-03-25 07:35:00|3871.5|3870|3870.5|3869|3873.5|3872|3867.5|3866|1001
1648194000000|2022-03-25 07:40:00|3871|3869.5|3867.5|3866|3871.5|3870|3867.5|3866|599
1648194300000|2022-03-25 07:45:00|3868|3866.5|3867.5|3866|3870|3868.5|3866.5|3865|578
1648194600000|2022-03-25 07:50:00|3868.5|3867|3871.5|3870|3872.5|3871|3867.5|3866|810
1648194900000|2022-03-25 07:55:00|3872.5|3871|3873.5|3872|3874|3872.5|3869.5|3868|1893
1648195200000|2022-03-25 08:00:00|3872.5|3871|3871.5|3870|3879.5|3878|3870.5|3869|6564
1648195500000|2022-03-25 08:05:00|3870.5|3869|3863.5|3862|3871.5|3870|3861.5|3860|3630
1648195800000|2022-03-25 08:10:00|3863|3861.5|3858.5|3857|3863|3861.5|3855.5|3854|4170
1648196100000|2022-03-25 08:15:00|3858|3856.5|3855.5|3854|3861.5|3860|3854.5|3853|5228
1648196400000|2022-03-25 08:20:00|3855|3853.5|3858.5|3857|3859.5|3858|3854.5|3853|4205
1648196700000|2022-03-25 08:25:00|3859.5|3858|3860.5|3859|3862.5|3861|3858.5|3857|2925
1648197000000|2022-03-25 08:30:00|3859.5|3858|3860.5|3859|3862.5|3861|3857.5|3856|2373
1648197300000|2022-03-25 08:35:00|3861.5|3860|3862|3860.5|3863.5|3862|3859.5|3858|1997
1648197600000|2022-03-25 08:40:00|3862.01|3860.51|3864.51|3863.01|3865.01|3863.51|3860.51|3859.01|2017
1648197900000|2022-03-25 08:45:00|3863.51|3862.01|3864.51|3863.01|3865.51|3864.01|3862.51|3861.01|2066
1648198200000|2022-03-25 08:50:00|3865.51|3864.01|3869.51|3868.01|3869.51|3868.01|3865.51|3864.01|3022
1648198500000|2022-03-25 08:55:00|3870.01|3868.51|3869.51|3868.01|3872.51|3871.01|3867.51|3866.01|2679
1648198800000|2022-03-25 09:00:00|3868.51|3867.01|3866.51|3865.01|3879.51|3878.01|3861.01|3859.51|10244
1648199100000|2022-03-25 09:05:00|3867.01|3865.51|3863.51|3862.01|3867.51|3866.01|3862.51|3861.01|2528
1648199400000|2022-03-25 09:10:00|3864.51|3863.01|3863.51|3862.01|3865.51|3864.01|3862.51|3861.01|1318
1648199700000|2022-03-25 09:15:00|3864.51|3863.01|3863.51|3862.01|3866.51|3865.01|3861.01|3859.51|2207
1648200000000|2022-03-25 09:20:00|3864.51|3863.01|3862.51|3861.01|3865.51|3864.01|3861.51|3860.01|2312
1648200300000|2022-03-25 09:25:00|3863.51|3862.01|3860.51|3859.01|3863.51|3862.01|3859.51|3858.01|2559
1648200600000|2022-03-25 09:30:00|3859.51|3858.01|3856.51|3855.01|3860.51|3859.01|3855.51|3854.01|5645
1648200900000|2022-03-25 09:35:00|3857.51|3856.01|3862.51|3861.01|3863.51|3862.01|3856.51|3855.01|4031
1648201200000|2022-03-25 09:40:00|3863.51|3862.01|3866.51|3865.01|3866.51|3865.01|3862.51|3861.01|3401
1648201500000|2022-03-25 09:45:00|3865.51|3864.01|3870.51|3869.01|3872.51|3871.01|3865.51|3864.01|3663
1648201800000|2022-03-25 09:50:00|3871.51|3870.01|3877.51|3876.01|3878.51|3877.01|3869.51|3868.01|5909
1648202100000|2022-03-25 09:55:00|3875.51|3874.01|3878.51|3877.01|3880.51|3879.01|3875.51|3874.01|5250
1648202400000|2022-03-25 10:00:00|3879.51|3878.01|3875.51|3874.01|3880.51|3879.01|3874.51|3873.01|4887
1648202700000|2022-03-25 10:05:00|3877.51|3876.01|3873.51|3872.01|3877.51|3876.01|3872.01|3870.51|11297
1648203000000|2022-03-25 10:10:00|3874.51|3873.01|3870.51|3869.01|3874.51|3873.01|3870.51|3869.01|3996
1648203300000|2022-03-25 10:15:00|3871.51|3870.01|3872.51|3871.01|3873.51|3872.01|3870.51|3869.01|1094
1648203600000|2022-03-25 10:20:00|3873.51|3872.01|3873.51|3872.01|3875.51|3874.01|3872.51|3871.01|1208
1648203900000|2022-03-25 10:25:00|3874.01|3872.51|3877.51|3876.01|3878.51|3877.01|3873.51|3872.01|3315
1648204200000|2022-03-25 10:30:00|3876.51|3875.01|3873.51|3872.01|3877.51|3876.01|3873.51|3872.01|1339
1648204500000|2022-03-25 10:35:00|3874.51|3873.01|3874.51|3873.01|3875.51|3874.01|3872.51|3871.01|977
1648204800000|2022-03-25 10:40:00|3875.51|3874.01|3878.51|3877.01|3878.51|3877.01|3873.51|3872.01|2413
1648205100000|2022-03-25 10:45:00|3879.01|3877.51|3876.51|3875.01|3880.51|3879.01|3876.51|3875.01|3366
1648205400000|2022-03-25 10:50:00|3877.51|3876.01|3887.51|3886.01|3887.51|3886.01|3877.51|3876.01|5508
1648205700000|2022-03-25 10:55:00|3886.51|3885.01|3888.51|3887.01|3890.51|3889.01|3885.51|3884.01|9516
1648206000000|2022-03-25 11:00:00|3887.51|3886.01|3888.51|3887.01|3889.01|3887.51|3886.51|3885.01|2183
1648206300000|2022-03-25 11:05:00|3887.51|3886.01|3887.51|3886.01|3888.51|3887.01|3886.51|3885.01|2293
1648206600000|2022-03-25 11:10:00|3886.51|3885.01|3887.51|3886.01|3890.51|3889.01|3886.51|3885.01|2831
1648206900000|2022-03-25 11:15:00|3886.51|3885.01|3889.51|3888.01|3891.51|3890.01|3886.51|3885.01|4683
1648207200000|2022-03-25 11:20:00|3888.51|3887.01|3895.51|3894.01|3901.51|3900.01|3888.51|3887.01|7774
1648207500000|2022-03-25 11:25:00|3894.51|3893.01|3899.51|3898.01|3900.51|3899.01|3894.51|3893.01|3798
1648207800000|2022-03-25 11:30:00|3900.01|3898.51|3897.51|3896.01|3900.51|3899.01|3897.51|3896.01|2629
1648208100000|2022-03-25 11:35:00|3896.51|3895.01|3898.51|3897.01|3898.51|3897.01|3896.51|3895.01|2953
1648208400000|2022-03-25 11:40:00|3899.51|3898.01|3898.51|3897.01|3899.51|3898.01|3896.51|3895.01|2151
1648208700000|2022-03-25 11:45:00|3899.01|3897.51|3898.51|3897.01|3899.51|3898.01|3897.51|3896.01|1960
1648209000000|2022-03-25 11:50:00|3897.51|3896.01|3900.51|3899.01|3901.51|3900.01|3897.51|3896.01|4715
1648209300000|2022-03-25 11:55:00|3901.51|3900.01|3902.51|3901.01|3903.51|3902.01|3900.51|3899.01|3618
1648209600000|2022-03-25 12:00:00|3903.51|3902.01|3901.51|3900.01|3903.51|3902.01|3901.51|3900.01|2563
1648209900000|2022-03-25 12:05:00|3902.51|3901.01|3899.51|3898.01|3905.51|3904.01|3899.51|3898.01|5413
1648210200000|2022-03-25 12:10:00|3900.51|3899.01|3902.51|3901.01|3902.51|3901.01|3898.51|3897.01|3355
1648210500000|2022-03-25 12:15:00|3903.01|3901.51|3902.51|3901.01|3903.51|3902.01|3901.51|3900.01|1899
1648210800000|2022-03-25 12:20:00|3901.51|3900.01|3903.51|3902.01|3905.51|3904.01|3901.51|3900.01|1840
1648211100000|2022-03-25 12:25:00|3903.01|3901.51|3902.51|3901.01|3903.51|3902.01|3901.51|3900.01|1242
1648211400000|2022-03-25 12:30:00|3901.51|3900.01|3900.51|3899.01|3902.01|3900.51|3899.51|3898.01|1709
1648211700000|2022-03-25 12:35:00|3899.51|3898.01|3896.51|3895.01|3901.51|3900.01|3895.51|3894.01|2109
1648212000000|2022-03-25 12:40:00|3896.34|3894.84|3896.34|3894.84|3897.34|3895.84|3895.34|3893.84|1890
1648212300000|2022-03-25 12:45:00|3897.34|3895.84|3896.34|3894.84|3897.34|3895.84|3894.34|3892.84|2863
1648212600000|2022-03-25 12:50:00|3896.84|3895.34|3897.34|3895.84|3897.34|3895.84|3896.34|3894.84|1020
1648212900000|2022-03-25 12:55:00|3898.34|3896.84|3898.34|3896.84|3898.34|3896.84|3896.34|3894.84|2737
1648213200000|2022-03-25 13:00:00|3897.34|3895.84|3896.84|3895.34|3897.34|3895.84|3895.34|3893.84|3705
1648213500000|2022-03-25 13:05:00|3897.34|3895.84|3896.34|3894.84|3899.34|3897.84|3896.34|3894.84|4677
1648213800000|2022-03-25 13:10:00|3895.34|3893.84|3895.34|3893.84|3899.34|3897.84|3893.34|3891.84|3667
1648214100000|2022-03-25 13:15:00|3895.84|3894.34|3896.34|3894.84|3897.34|3895.84|3895.34|3893.84|1697
1648214400000|2022-03-25 13:20:00|3897.34|3895.84|3896.34|3894.84|3898.34|3896.84|3896.34|3894.84|1768
1648214700000|2022-03-25 13:25:00|3895.84|3894.34|3897.84|3896.34|3898.34|3896.84|3892.34|3890.84|5838
1648215000000|2022-03-25 13:30:00|3898.34|3896.84|3889.34|3887.84|3898.34|3896.84|3889.34|3887.84|5534
1648215300000|2022-03-25 13:35:00|3888.34|3886.84|3880.34|3878.84|3892.34|3890.84|3879.34|3877.84|15710
1648215600000|2022-03-25 13:40:00|3879.34|3877.84|3883.84|3882.34|3886.34|3884.84|3877.34|3875.84|5408
1648215900000|2022-03-25 13:45:00|3883.34|3881.84|3887.34|3885.84|3890.34|3888.84|3882.34|3880.84|4887
1648216200000|2022-03-25 13:50:00|3886.34|3884.84|3885.34|3883.84|3889.34|3887.84|3884.34|3882.84|4736
1648216500000|2022-03-25 13:55:00|3884.34|3882.84|3880.34|3878.84|3884.34|3882.84|3879.34|3877.84|3703
1648216800000|2022-03-25 14:00:00|3879.34|3877.84|3880.34|3878.84|3882.34|3880.84|3876.34|3874.84|6961
1648217100000|2022-03-25 14:05:00|3881.34|3879.84|3887.34|3885.84|3887.34|3885.84|3879.34|3877.84|3167
1648217400000|2022-03-25 14:10:00|3886.34|3884.84|3890.34|3888.84|3892.34|3890.84|3886.34|3884.84|4848
1648217700000|2022-03-25 14:15:00|3889.34|3887.84|3888.34|3886.84|3892.34|3890.84|3887.84|3886.34|3161
1648218000000|2022-03-25 14:20:00|3889.34|3887.84|3892.34|3890.84|3894.34|3892.84|3888.34|3886.84|4053
1648218300000|2022-03-25 14:25:00|3891.34|3889.84|3888.34|3886.84|3892.34|3890.84|3887.34|3885.84|2553
1648218600000|2022-03-25 14:30:00|3887.84|3886.34|3895.34|3893.84|3895.34|3893.84|3887.34|3885.84|4777
1648218900000|2022-03-25 14:35:00|3896.34|3894.84|3896.34|3894.84|3900.84|3899.34|3896.34|3894.84|3999
1648219200000|2022-03-25 14:40:00|3897.34|3895.84|3899.34|3897.84|3900.34|3898.84|3896.34|3894.84|3697
1648219500000|2022-03-25 14:45:00|3898.34|3896.84|3902.34|3900.84|3904.34|3902.84|3897.34|3895.84|3548
1648219800000|2022-03-25 14:50:00|3903.34|3901.84|3897.34|3895.84|3903.34|3901.84|3895.84|3894.34|4335
1648220100000|2022-03-25 14:55:00|3898.34|3896.84|3898.34|3896.84|3898.34|3896.84|3894.34|3892.84|3536
1648220400000|2022-03-25 15:00:00|3899.34|3897.84|3890.34|3888.84|3899.34|3897.84|3888.34|3886.84|6729
1648220700000|2022-03-25 15:05:00|3889.84|3888.34|3880.34|3878.84|3890.34|3888.84|3880.34|3878.84|5363
1648221000000|2022-03-25 15:10:00|3880.44|3878.94|3875.44|3873.94|3881.44|3879.94|3872.44|3870.94|8112
1648221300000|2022-03-25 15:15:00|3874.44|3872.94|3872.44|3870.94|3878.44|3876.94|3871.44|3869.94|6764
1648221600000|2022-03-25 15:20:00|3871.44|3869.94|3860.44|3858.94|3873.44|3871.94|3860.44|3858.94|8842
1648221900000|2022-03-25 15:25:00|3861.44|3859.94|3861.44|3859.94|3862.44|3860.94|3853.44|3851.94|18053
1648222200000|2022-03-25 15:30:00|3860.44|3858.94|3861.44|3859.94|3864.44|3862.94|3857.44|3855.94|9417
1648222500000|2022-03-25 15:35:00|3862.44|3860.94|3856.44|3854.94|3864.44|3862.94|3856.44|3854.94|6213
1648222800000|2022-03-25 15:40:00|3857.44|3855.94|3866.44|3864.94|3866.44|3864.94|3857.44|3855.94|11882
1648223100000|2022-03-25 15:45:00|3865.44|3863.94|3864.44|3862.94|3868.44|3866.94|3862.44|3860.94|9760
1648223400000|2022-03-25 15:50:00|3863.44|3861.94|3863.44|3861.94|3867.44|3865.94|3862.44|3860.94|5211
1648223700000|2022-03-25 15:55:00|3862.44|3860.94|3861.44|3859.94|3864.44|3862.94|3859.44|3857.94|6716
1648224000000|2022-03-25 16:00:00|3862.44|3860.94|3862.44|3860.94|3863.94|3862.44|3860.44|3858.94|6273
1648224300000|2022-03-25 16:05:00|3863.44|3861.94|3867.44|3865.94|3868.44|3866.94|3863.44|3861.94|5979
1648224600000|2022-03-25 16:10:00|3867.94|3866.44|3868.44|3866.94|3869.44|3867.94|3866.44|3864.94|4751
1648224900000|2022-03-25 16:15:00|3869.44|3867.94|3871.94|3870.44|3872.44|3870.94|3868.44|3866.94|7017
1648225200000|2022-03-25 16:20:00|3872.44|3870.94|3870.44|3868.94|3872.44|3870.94|3867.44|3865.94|8585
1648225500000|2022-03-25 16:25:00|3871.44|3869.94|3872.44|3870.94|3873.44|3871.94|3868.44|3866.94|20571
1648225800000|2022-03-25 16:30:00|3871.44|3869.94|3869.44|3867.94|3872.44|3870.94|3866.44|3864.94|25464
1648226100000|2022-03-25 16:35:00|3868.44|3866.94|3860.44|3858.94|3869.44|3867.94|3858.44|3856.94|15815
1648226400000|2022-03-25 16:40:00|3861.44|3859.94|3863.44|3861.94|3863.44|3861.94|3858.44|3856.94|7350
1648226700000|2022-03-25 16:45:00|3864.44|3862.94|3867.44|3865.94|3867.44|3865.94|3863.44|3861.94|2725
1648227000000|2022-03-25 16:50:00|3867.94|3866.44|3864.44|3862.94|3869.44|3867.94|3864.44|3862.94|2756
1648227300000|2022-03-25 16:55:00|3863.44|3861.94|3868.44|3866.94|3868.44|3866.94|3863.44|3861.94|1312
1648227600000|2022-03-25 17:00:00|3867.44|3865.94|3870.44|3868.94|3870.44|3868.94|3866.44|3864.94|2318
1648227900000|2022-03-25 17:05:00|3869.44|3867.94|3870.44|3868.94|3872.44|3870.94|3868.44|3866.94|1311
1648228200000|2022-03-25 17:10:00|3869.44|3867.94|3869.44|3867.94|3870.44|3868.94|3867.44|3865.94|1795
1648228500000|2022-03-25 17:15:00|3870.44|3868.94|3875.44|3873.94|3876.44|3874.94|3870.44|3868.94|1891
1648228800000|2022-03-25 17:20:00|3876.44|3874.94|3870.44|3868.94|3877.44|3875.94|3870.44|3868.94|1572
1648229100000|2022-03-25 17:25:00|3871.44|3869.94|3876.44|3874.94|3876.44|3874.94|3871.44|3869.94|2926
1648229400000|2022-03-25 17:30:00|3877.44|3875.94|3880.44|3878.94|3880.44|3878.94|3875.44|3873.94|1556
1648229700000|2022-03-25 17:35:00|3879.44|3877.94|3880.44|3878.94|3881.44|3879.94|3879.44|3877.94|796
1648230000000|2022-03-25 17:40:00|3879.44|3877.94|3882.44|3880.94|3883.44|3881.94|3878.44|3876.94|1039
1648230300000|2022-03-25 17:45:00|3883.44|3881.94|3883.44|3881.94|3884.44|3882.94|3881.44|3879.94|1080
1648230600000|2022-03-25 17:50:00|3884.44|3882.94|3885.44|3883.94|3885.44|3883.94|3883.44|3881.94|722
1648230900000|2022-03-25 17:55:00|3885.94|3884.44|3889.44|3887.94|3890.44|3888.94|3885.44|3883.94|1470
1648231200000|2022-03-25 18:00:00|3888.94|3887.44|3890.44|3888.94|3891.44|3889.94|3887.44|3885.94|800
1648231500000|2022-03-25 18:05:00|3891.44|3889.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|981
1648231800000|2022-03-25 18:10:00|3891.44|3889.94|3888.44|3886.94|3891.44|3889.94|3887.44|3885.94|475
1648232100000|2022-03-25 18:15:00|3887.44|3885.94|3886.44|3884.94|3888.44|3886.94|3886.44|3884.94|390
1648232400000|2022-03-25 18:20:00|3887.44|3885.94|3887.44|3885.94|3887.44|3885.94|3886.44|3884.94|112
1648232700000|2022-03-25 18:25:00|3888.44|3886.94|3889.44|3887.94|3889.44|3887.94|3887.44|3885.94|439
1648233000000|2022-03-25 18:30:00|3890.44|3888.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|833
1648233300000|2022-03-25 18:35:00|3889.94|3888.44|3889.44|3887.94|3891.44|3889.94|3889.44|3887.94|200
1648233600000|2022-03-25 18:40:00|3890.44|3888.94|3891.44|3889.94|3891.44|3889.94|3889.44|3887.94|501
1648233900000|2022-03-25 18:45:00|3890.44|3888.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|225
1648234200000|2022-03-25 18:50:00|3891.44|3889.94|3892.44|3890.94|3892.44|3890.94|3890.44|3888.94|313
1648234500000|2022-03-25 18:55:00|3891.44|3889.94|3891.44|3889.94|3892.44|3890.94|3890.44|3888.94|564
1648234800000|2022-03-25 19:00:00|3890.44|3888.94|3888.44|3886.94|3890.94|3889.44|3886.44|3884.94|588
1648235100000|2022-03-25 19:05:00|3889.44|3887.94|3885.44|3883.94|3889.44|3887.94|3885.44|3883.94|901
1648235400000|2022-03-25 19:10:00|3886.44|3884.94|3888.44|3886.94|3889.44|3887.94|3885.44|3883.94|365
1648235700000|2022-03-25 19:15:00|3887.94|3886.44|3885.44|3883.94|3887.94|3886.44|3884.44|3882.94|1014
1648236000000|2022-03-25 19:20:00|3884.44|3882.94|3882.44|3880.94|3884.44|3882.94|3881.44|3879.94|884
1648236300000|2022-03-25 19:25:00|3883.44|3881.94|3882.44|3880.94|3884.44|3882.94|3881.44|3879.94|408
1648236600000|2022-03-25 19:30:00|3883.44|3881.94|3882.44|3880.94|3883.44|3881.94|3880.44|3878.94|459
1648236900000|2022-03-25 19:35:00|3883.44|3881.94|3882.44|3880.94|3886.44|3884.94|3882.44|3880.94|664
1648237200000|2022-03-25 19:40:00|3883.44|3881.94|3886.44|3884.94|3887.44|3885.94|3883.44|3881.94|821
1648237500000|2022-03-25 19:45:00|3887.44|3885.94|3889.44|3887.94|3889.44|3887.94|3886.94|3885.44|649
1648237800000|2022-03-25 19:50:00|3888.44|3886.94|3891.44|3889.94|3891.44|3889.94|3888.44|3886.94|722
1648238100000|2022-03-25 19:55:00|3891.94|3890.44|3893.44|3891.94|3895.44|3893.94|3891.44|3889.94|2820
1648238400000|2022-03-25 20:00:00|3894.44|3892.94|3894.94|3893.44|3895.44|3893.94|3892.44|3890.94|311
1648238700000|2022-03-25 20:05:00|3895.44|3893.94|3893.44|3891.94|3895.44|3893.94|3893.44|3891.94|287
1648239000000|2022-03-25 20:10:00|||||||||57
1648239300000|2022-03-25 20:15:00|3894.44|3892.94|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|69
1648239600000|2022-03-25 20:20:00|3894.94|3893.44|3893.44|3891.94|3894.94|3893.44|3893.44|3891.94|150
1648239900000|2022-03-25 20:25:00|3893.94|3892.44|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|159
1648240200000|2022-03-25 20:30:00|||||||||84
1648240500000|2022-03-25 20:35:00|||||||||94
1648240800000|2022-03-25 20:40:00|||||||||56
1648241100000|2022-03-25 20:45:00|3893.44|3891.94|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|112
1648241400000|2022-03-25 20:50:00|3893.94|3892.44|3892.44|3890.94|3894.44|3892.94|3892.44|3890.94|200
1648241700000|2022-03-25 20:55:00|3892.94|3891.44|3892.94|3891.44|3894.44|3892.94|3891.94|3890.44|285
1648242000000|2022-03-25 21:00:00|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3
1648418400000|2022-03-27 22:00:00|3892.59|3889.59|3896.39|3893.39|3897.89|3894.89|3892.59|3889.59|0
1648418700000|2022-03-27 22:05:00|3896.49|3893.49|3896.39|3893.39|3896.49|3893.49|3894.59|3891.59|0
1648419000000|2022-03-27 22:10:00|3896.19|3893.19|3894.59|3891.59|3896.39|3893.39|3893.39|3890.39|0
1648419300000|2022-03-27 22:15:00|3894.49|3891.49|3893.49|3890.49|3895.59|3892.59|3892.59|3889.59|0
1648419600000|2022-03-27 22:20:00|3893.39|3890.39|3890.99|3887.99|3893.69|3890.69|3890.39|3887.39|0
1648419900000|2022-03-27 22:25:00|3890.69|3887.69|3890.09|3887.09|3890.99|3887.99|3889.79|3886.79|0
1648420200000|2022-03-27 22:30:00|3890.69|3887.69|3888.49|3885.49|3890.99|3887.99|3887.89|3884.89|0
1648420500000|2022-03-27 22:35:00|3888.79|3885.79|3887.89|3884.89|3889.59|3886.59|3887.69|3884.69|0
1648420800000|2022-03-27 22:40:00|3887.69|3884.69|3886.89|3883.89|3888.19|3885.19|3885.69|3882.69|0
1648421100000|2022-03-27 22:45:00|3887.19|3884.19|3887.19|3884.19|3887.59|3884.59|3884.69|3881.69|0
1648421400000|2022-03-27 22:50:00|3886.89|3883.89|3884.39|3881.39|3886.89|3883.89|3882.49|3879.49|0
1648421700000|2022-03-27 22:55:00|3884.69|3881.69|3884.09|3881.09|3884.89|3881.89|3883.49|3880.49|0
1648422000000|2022-03-27 23:00:00|3884.39|3881.39|3885.69|3882.69|3885.99|3882.99|3883.79|3880.79|0
1648422300000|2022-03-27 23:05:00|3885.79|3882.79|3884.39|3881.39|3887.19|3884.19|3884.09|3881.09|0
1648422600000|2022-03-27 23:10:00|3884.59|3881.59|3885.39|3882.39|3885.39|3882.39|3882.79|3879.79|0
1648422900000|2022-03-27 23:15:00|3884.99|3881.99|3887.19|3884.19|3888.79|3885.79|3884.99|3881.99|0
1648423200000|2022-03-27 23:20:00|3887.39|3884.39|3887.89|3884.89|3888.79|3885.79|3887.19|3884.19|0
1648423500000|2022-03-27 23:25:00|3887.59|3884.59|3886.79|3883.79|3887.59|3884.59|3885.99|3882.99|0
1648423800000|2022-03-27 23:30:00|3886.89|3883.89|3885.79|3882.79|3887.59|3884.59|3884.69|3881.69|0
1648424100000|2022-03-27 23:35:00|3885.69|3882.69|3885.19|3882.19|3885.99|3882.99|3884.69|3881.69|0
1648424400000|2022-03-27 23:40:00|3884.99|3881.99|3885.69|3882.69|3886.79|3883.79|3884.09|3881.09|0
1648424700000|2022-03-27 23:45:00|3885.39|3882.39|3884.19|3881.19|3885.49|3882.49|3883.89|3880.89|0
1648425000000|2022-03-27 23:50:00|3884.09|3881.09|3884.69|3881.69|3884.99|3881.99|3883.79|3880.79|0
1648425300000|2022-03-27 23:55:00|3884.39|3881.39|3881.29|3878.29|3884.69|3881.69|3881.29|3878.29|0
1648425600000|2022-03-28 00:00:00|3880.89|3877.89|3879.19|3876.19|3881.29|3878.29|3878.09|3875.09|0
1648425900000|2022-03-28 00:05:00|3879.09|3876.09|3879.39|3876.39|3880.59|3877.59|3878.09|3875.09|0
1648426200000|2022-03-28 00:10:00|3879.09|3876.09|3876.69|3873.69|3879.69|3876.69|3876.69|3873.69|0
1648426500000|2022-03-28 00:15:00|3876.89|3873.89|3879.69|3877.69|3879.69|3877.69|3873.69|3871.69|325
1648426800000|2022-03-28 00:20:00|3879.19|3877.19|3880.69|3878.69|3882.69|3880.69|3879.19|3877.19|123
1648427100000|2022-03-28 00:25:00|3881.69|3879.69|3883.19|3881.19|3883.19|3881.19|3880.69|3878.69|153
1648427400000|2022-03-28 00:30:00|3882.69|3880.69|3881.69|3879.69|3882.69|3880.69|3880.69|3878.69|95
1648427700000|2022-03-28 00:35:00|3880.69|3878.69|3879.19|3877.19|3880.69|3878.69|3877.69|3875.69|140
1648428000000|2022-03-28 00:40:00|3878.69|3876.69|3879.69|3877.69|3880.19|3878.19|3878.69|3876.69|40
1648428300000|2022-03-28 00:45:00|3878.69|3876.69|3874.69|3872.69|3878.69|3876.69|3874.19|3872.19|182
1648428600000|2022-03-28 00:50:00|3875.69|3873.69|3876.19|3874.19|3876.19|3874.19|3873.69|3871.69|51
1648428900000|2022-03-28 00:55:00|3875.69|3873.69|3874.69|3872.69|3875.69|3873.69|3873.69|3871.69|130
1648429200000|2022-03-28 01:00:00|3873.69|3871.69|3872.69|3870.69|3875.19|3873.19|3870.69|3868.69|195
1648429500000|2022-03-28 01:05:00|3873.19|3871.19|3875.19|3873.19|3875.69|3873.69|3872.69|3870.69|43
1648429800000|2022-03-28 01:10:00|3875.69|3873.69|3876.69|3874.69|3878.19|3876.19|3874.69|3872.69|72
1648430100000|2022-03-28 01:15:00|3875.69|3873.69|3874.69|3872.69|3876.69|3874.69|3874.69|3872.69|51
1648430400000|2022-03-28 01:20:00|3873.69|3871.69|3877.19|3875.19|3877.19|3875.19|3873.69|3871.69|166
1648430700000|2022-03-28 01:25:00|3876.69|3874.69|3876.69|3874.69|3878.69|3876.69|3875.69|3873.69|63
1648431000000|2022-03-28 01:30:00|3876.19|3874.19|3876.69|3874.69|3876.69|3874.69|3874.69|3872.69|208
1648431300000|2022-03-28 01:35:00|3875.69|3873.69|3877.19|3875.19|3877.69|3875.69|3875.69|3873.69|155
1648431600000|2022-03-28 01:40:00|3876.69|3874.69|3875.19|3873.19|3876.69|3874.69|3873.69|3871.69|45
1648431900000|2022-03-28 01:45:00|3874.69|3872.69|3875.69|3873.69|3877.19|3875.19|3874.69|3872.69|75
1648432200000|2022-03-28 01:50:00|3876.69|3874.69|3880.69|3878.69|3880.69|3878.69|3876.69|3874.69|133
1648432500000|2022-03-28 01:55:00|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|3877.69|3875.69|80
1648432800000|2022-03-28 02:00:00|3880.69|3878.69|3882.69|3880.69|3883.69|3881.69|3880.69|3878.69|176
1648433100000|2022-03-28 02:05:00|3883.19|3881.19|3884.69|3882.69|3884.69|3882.69|3881.69|3879.69|65
1648433400000|2022-03-28 02:10:00|3885.69|3883.69|3883.69|3881.69|3885.69|3883.69|3883.69|3881.69|186
1648433700000|2022-03-28 02:15:00|3882.69|3880.69|3882.69|3880.69|3883.19|3881.19|3881.69|3879.69|66
1648434000000|2022-03-28 02:20:00|3882.19|3880.19|3879.69|3877.69|3882.19|3880.19|3879.69|3877.69|93
1648434300000|2022-03-28 02:25:00|3879.19|3877.19|3878.69|3876.69|3879.69|3877.69|3878.69|3876.69|51
1648434600000|2022-03-28 02:30:00|3879.69|3877.69|3879.69|3877.69|3880.69|3878.69|3878.69|3876.69|80
1648434900000|2022-03-28 02:35:00|3880.69|3878.69|3881.69|3879.69|3881.69|3879.69|3879.69|3877.69|100
1648435200000|2022-03-28 02:40:00|3882.69|3880.69|3884.69|3882.69|3884.69|3882.69|3882.19|3880.19|175
1648435500000|2022-03-28 02:45:00|3885.69|3883.69|3885.69|3883.69|3886.19|3884.19|3884.69|3882.69|62
1648435800000|2022-03-28 02:50:00|3886.19|3884.19|3887.19|3885.19|3887.69|3885.69|3886.19|3884.19|33
1648436100000|2022-03-28 02:55:00|3886.69|3884.69|3886.69|3884.69|3887.19|3885.19|3885.69|3883.69|33
1648436400000|2022-03-28 03:00:00|3887.19|3885.19|3887.69|3885.69|3888.69|3886.69|3886.69|3884.69|70
1648436700000|2022-03-28 03:05:00|3888.19|3886.19|3888.19|3886.19|3889.69|3887.69|3887.69|3885.69|39
1648437000000|2022-03-28 03:10:00|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|7
1648437300000|2022-03-28 03:15:00|3888.19|3886.19|3888.19|3886.19|3888.19|3886.19|3887.69|3885.69|14
1648437600000|2022-03-28 03:20:00|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|3886.69|3884.69|8
1648437900000|2022-03-28 03:25:00|3886.69|3884.69|3886.69|3884.69|3887.69|3885.69|3886.69|3884.69|159
1648438200000|2022-03-28 03:30:00|3887.19|3885.19|3886.19|3884.19|3887.69|3885.69|3885.69|3883.69|49
1648438500000|2022-03-28 03:35:00|3886.69|3884.69|3885.19|3883.19|3886.69|3884.69|3884.69|3882.69|15
1648438800000|2022-03-28 03:40:00|3885.69|3883.69|3885.69|3883.69|3885.69|3883.69|3885.19|3883.19|0
1648439100000|2022-03-28 03:45:00|3886.19|3884.19|3886.19|3884.19|3886.69|3884.69|3884.69|3882.69|10
1648439400000|2022-03-28 03:50:00|3886.69|3884.69|3884.19|3882.19|3887.69|3885.69|3883.69|3881.69|97
1648439700000|2022-03-28 03:55:00|3883.69|3881.69|3885.69|3883.69|3885.69|3883.69|3883.19|3881.19|197
1648440000000|2022-03-28 04:00:00|3884.69|3882.69|3885.19|3883.19|3885.69|3883.69|3884.69|3882.69|56
1648440300000|2022-03-28 04:05:00|3884.69|3882.69|3882.69|3880.69|3885.69|3883.69|3882.69|3880.69|122
1648440600000|2022-03-28 04:10:00|3882.19|3880.19|3881.69|3879.69|3882.19|3880.19|3881.69|3879.69|59
1648440900000|2022-03-28 04:15:00|3880.69|3878.69|3881.19|3879.19|3881.69|3879.69|3880.69|3878.69|32
1648441200000|2022-03-28 04:20:00|3880.69|3878.69|3880.69|3878.69|3881.69|3879.69|3880.69|3878.69|29
1648441500000|2022-03-28 04:25:00|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|52
1648441800000|2022-03-28 04:30:00|||||||||114
1648442100000|2022-03-28 04:35:00|3881.69|3879.69|3881.69|3879.69|3882.69|3880.69|3880.69|3878.69|225
1648442400000|2022-03-28 04:40:00|3882.69|3880.69|3881.69|3879.69|3882.69|3880.69|3881.69|3879.69|45
1648442700000|2022-03-28 04:45:00|3880.69|3878.69|3879.69|3877.69|3881.19|3879.19|3879.69|3877.69|71
1648443000000|2022-03-28 04:50:00|3878.69|3876.69|3879.19|3877.19|3879.69|3877.69|3878.69|3876.69|87
1648443300000|2022-03-28 04:55:00|3879.69|3877.69|3878.19|3876.19|3879.69|3877.69|3878.19|3876.19|36
1648443600000|2022-03-28 05:00:00|3877.69|3875.69|3877.69|3875.69|3878.69|3876.69|3877.19|3875.19|29
1648443900000|2022-03-28 05:05:00|3878.69|3876.69|3876.19|3874.19|3879.69|3877.69|3876.19|3874.19|103
1648444200000|2022-03-28 05:10:00|3876.69|3874.69|3876.69|3874.69|3877.69|3875.69|3875.69|3873.69|244
1648444500000|2022-03-28 05:15:00|3877.19|3875.19|3874.69|3872.69|3877.19|3875.19|3874.19|3872.19|115
1648444800000|2022-03-28 05:20:00|3875.19|3873.19|3876.69|3874.69|3876.69|3874.69|3874.69|3872.69|128
1648445100000|2022-03-28 05:25:00|3877.69|3875.69|3877.69|3875.69|3879.69|3877.69|3876.69|3874.69|239
1648445400000|2022-03-28 05:30:00|3878.69|3876.69|3877.69|3875.69|3879.69|3877.69|3877.69|3875.69|91
1648445700000|2022-03-28 05:35:00|3877.19|3875.19|3872.69|3870.69|3877.19|3875.19|3871.69|3869.69|353
1648446000000|2022-03-28 05:40:00|3873.69|3871.69|3872.19|3870.19|3873.69|3871.69|3871.69|3869.69|103
1648446300000|2022-03-28 05:45:00|3872.69|3870.69|3872.69|3870.69|3873.69|3871.69|3871.69|3869.69|427
1648446600000|2022-03-28 05:50:00|3873.69|3871.69|3874.69|3872.69|3875.69|3873.69|3871.69|3869.69|267
1648446900000|2022-03-28 05:55:00|3875.69|3873.69|3871.69|3869.69|3875.69|3873.69|3870.69|3868.69|753
1648447200000|2022-03-28 06:00:00|3871.44|3869.94|3874.44|3872.94|3877.44|3875.94|3871.44|3869.94|1417
1648447500000|2022-03-28 06:05:00|3874.94|3873.44|3870.44|3868.94|3874.94|3873.44|3869.44|3867.94|1075
1648447800000|2022-03-28 06:10:00|3869.44|3867.94|3871.44|3869.94|3871.44|3869.94|3866.44|3864.94|894
1648448100000|2022-03-28 06:15:00|3870.94|3869.44|3873.44|3871.94|3873.44|3871.94|3869.44|3867.94|571
1648448400000|2022-03-28 06:20:00|3872.94|3871.44|3877.44|3875.94|3878.44|3876.94|3872.44|3870.94|769
1648448700000|2022-03-28 06:25:00|3878.44|3876.94|3874.44|3872.94|3878.44|3876.94|3872.44|3870.94|380
1648449000000|2022-03-28 06:30:00|3873.94|3872.44|3878.44|3876.94|3878.44|3876.94|3873.94|3872.44|575
1648449300000|2022-03-28 06:35:00|3879.44|3877.94|3880.44|3878.94|3880.44|3878.94|3878.44|3876.94|1321
1648449600000|2022-03-28 06:40:00|3879.94|3878.44|3879.44|3877.94|3882.44|3880.94|3877.44|3875.94|800
1648449900000|2022-03-28 06:45:00|3878.44|3876.94|3875.44|3873.94|3879.94|3878.44|3875.44|3873.94|755
1648450200000|2022-03-28 06:50:00|3874.44|3872.94|3879.44|3877.94|3879.44|3877.94|3873.44|3871.94|1284
1648450500000|2022-03-28 06:55:00|3880.44|3878.94|3879.44|3877.94|3882.94|3881.44|3878.44|3876.94|1602
1648450800000|2022-03-28 07:00:00|3880.44|3878.94|3898.44|3896.94|3899.44|3897.94|3879.44|3877.94|9103
1648451100000|2022-03-28 07:05:00|3899.44|3897.94|3908.94|3907.44|3915.44|3913.94|3899.44|3897.94|12480
1648451400000|2022-03-28 07:10:00|3908.44|3906.94|3900.44|3898.94|3909.44|3907.94|3898.44|3896.94|5895
1648451700000|2022-03-28 07:15:00|3901.44|3899.94|3895.44|3893.94|3903.44|3901.94|3894.44|3892.94|3395
1648452000000|2022-03-28 07:20:00|3894.44|3892.94|3903.44|3901.94|3904.44|3902.94|3890.44|3888.94|7527
1648452300000|2022-03-28 07:25:00|3904.44|3902.94|3908.94|3907.44|3910.44|3908.94|3900.44|3898.94|5166
1648452600000|2022-03-28 07:30:00|3909.44|3907.94|3913.44|3911.94|3914.44|3912.94|3908.44|3906.94|4998
1648452900000|2022-03-28 07:35:00|3913.94|3912.44|3908.44|3906.94|3914.44|3912.94|3907.44|3905.94|3781
1648453200000|2022-03-28 07:40:00|3908.31|3906.81|3908.31|3906.81|3910.31|3908.81|3905.31|3903.81|1969
1648453500000|2022-03-28 07:45:00|3909.31|3907.81|3906.31|3904.81|3909.31|3907.81|3903.31|3901.81|2533
1648453800000|2022-03-28 07:50:00|3905.31|3903.81|3910.31|3908.81|3912.31|3910.81|3905.31|3903.81|2493
1648454100000|2022-03-28 07:55:00|3909.31|3907.81|3912.31|3910.81|3913.31|3911.81|3906.31|3904.81|3682
1648454400000|2022-03-28 08:00:00|3911.81|3910.31|3907.31|3905.81|3912.31|3910.81|3906.31|3904.81|2276
1648454700000|2022-03-28 08:05:00|3908.31|3906.81|3905.31|3903.81|3908.31|3906.81|3902.31|3900.81|3030
1648455000000|2022-03-28 08:10:00|3904.31|3902.81|3908.31|3906.81|3908.31|3906.81|3903.31|3901.81|2266
1648455300000|2022-03-28 08:15:00|3907.31|3905.81|3914.31|3912.81|3914.31|3912.81|3906.31|3904.81|3446
1648455600000|2022-03-28 08:20:00|3913.31|3911.81|3916.31|3914.81|3917.31|3915.81|3910.31|3908.81|4058
1648455900000|2022-03-28 08:25:00|3917.31|3915.81|3918.31|3916.81|3918.31|3916.81|3915.31|3913.81|3765
1648456200000|2022-03-28 08:30:00|3917.31|3915.81|3915.31|3913.81|3919.31|3917.81|3914.31|3912.81|2697
1648456500000|2022-03-28 08:35:00|3914.31|3912.81|3916.31|3914.81|3917.31|3915.81|3914.31|3912.81|2295
1648456800000|2022-03-28 08:40:00|3915.31|3913.81|3918.31|3916.81|3918.31|3916.81|3913.31|3911.81|2997
1648457100000|2022-03-28 08:45:00|3917.81|3916.31|3922.31|3920.81|3923.81|3922.31|3917.31|3915.81|5401
1648457400000|2022-03-28 08:50:00|3921.31|3919.81|3923.31|3921.81|3924.31|3922.81|3920.31|3918.81|5880
1648457700000|2022-03-28 08:55:00|3924.31|3922.81|3927.31|3925.81|3927.31|3925.81|3923.31|3921.81|4192
1648458000000|2022-03-28 09:00:00|3926.31|3924.81|3922.31|3920.81|3927.31|3925.81|3922.31|3920.81|3399
1648458300000|2022-03-28 09:05:00|3923.31|3921.81|3919.31|3917.81|3923.31|3921.81|3918.31|3916.81|10706
1648458600000|2022-03-28 09:10:00|3920.31|3918.81|3918.31|3916.81|3920.81|3919.31|3918.31|3916.81|2238
1648458900000|2022-03-28 09:15:00|3917.31|3915.81|3918.31|3916.81|3919.31|3917.81|3915.31|3913.81|4435
1648459200000|2022-03-28 09:20:00|3919.31|3917.81|3923.31|3921.81|3923.31|3921.81|3918.31|3916.81|3351
1648459500000|2022-03-28 09:25:00|3924.31|3922.81|3926.31|3924.81|3926.31|3924.81|3923.31|3921.81|3097
1648459800000|2022-03-28 09:30:00|3925.31|3923.81|3927.31|3925.81|3927.31|3925.81|3924.31|3922.81|3665
1648460100000|2022-03-28 09:35:00|3928.31|3926.81|3929.31|3927.81|3931.31|3929.81|3927.31|3925.81|2956
1648460400000|2022-03-28 09:40:00|3930.31|3928.81|3929.31|3927.81|3931.31|3929.81|3928.31|3926.81|2907
1648460700000|2022-03-28 09:45:00|3928.81|3927.31|3925.31|3923.81|3931.31|3929.81|3924.81|3923.31|3735
1648461000000|2022-03-28 09:50:00|3924.81|3923.31|3923.31|3921.81|3926.31|3924.81|3923.31|3921.81|3949
1648461300000|2022-03-28 09:55:00|3922.31|3920.81|3926.31|3924.81|3927.31|3925.81|3922.31|3920.81|3493
1648461600000|2022-03-28 10:00:00|3925.31|3923.81|3928.31|3926.81|3928.31|3926.81|3923.31|3921.81|1290
1648461900000|2022-03-28 10:05:00|3927.31|3925.81|3927.31|3925.81|3929.31|3927.81|3926.31|3924.81|2603
1648462200000|2022-03-28 10:10:00|3926.31|3924.81|3930.31|3928.81|3930.31|3928.81|3926.31|3924.81|1702
1648462500000|2022-03-28 10:15:00|3931.31|3929.81|3929.31|3927.81|3931.31|3929.81|3929.31|3927.81|2434
1648462800000|2022-03-28 10:20:00|3929.81|3928.31|3930.31|3928.81|3931.31|3929.81|3928.31|3926.81|1829
1648463100000|2022-03-28 10:25:00|3929.31|3927.81|3926.31|3924.81|3930.31|3928.81|3925.81|3924.31|2263
1648463400000|2022-03-28 10:30:00|3927.31|3925.81|3926.31|3924.81|3928.31|3926.81|3925.31|3923.81|1872
1648463700000|2022-03-28 10:35:00|3927.31|3925.81|3928.31|3926.81|3928.31|3926.81|3925.31|3923.81|2300
1648464000000|2022-03-28 10:40:00|3929.31|3927.81|3929.31|3927.81|3929.31|3927.81|3927.31|3925.81|1967
1648464300000|2022-03-28 10:45:00|3928.31|3926.81|3930.31|3928.81|3931.31|3929.81|3928.31|3926.81|1672
1648464600000|2022-03-28 10:50:00|3931.31|3929.81|3930.81|3929.31|3932.31|3930.81|3930.31|3928.81|1772
1648464900000|2022-03-28 10:55:00|3931.31|3929.81|3932.31|3930.81|3932.31|3930.81|3929.31|3927.81|1437
1648465200000|2022-03-28 11:00:00|3933.31|3931.81|3939.31|3937.81|3939.31|3937.81|3933.31|3931.81|7045
1648465500000|2022-03-28 11:05:00|3938.31|3936.81|3937.31|3935.81|3938.31|3936.81|3935.31|3933.81|3301
1648465800000|2022-03-28 11:10:00|3937.81|3936.31|3938.31|3936.81|3939.31|3937.81|3935.31|3933.81|4067
1648466100000|2022-03-28 11:15:00|3939.31|3937.81|3944.31|3942.81|3944.31|3942.81|3938.31|3936.81|4067
1648466400000|2022-03-28 11:20:00|3943.31|3941.81|3942.31|3940.81|3945.31|3943.81|3941.31|3939.81|5600
1648466700000|2022-03-28 11:25:00|3941.31|3939.81|3943.31|3941.81|3945.31|3943.81|3941.31|3939.81|3861
1648467000000|2022-03-28 11:30:00|3944.31|3942.81|3946.31|3944.81|3947.31|3945.81|3944.31|3942.81|3335
1648467300000|2022-03-28 11:35:00|3946.81|3945.31|3944.31|3942.81|3946.81|3945.31|3944.31|3942.81|4865
1648467600000|2022-03-28 11:40:00|3944.04|3942.54|3944.04|3942.54|3944.04|3942.54|3941.04|3939.54|5631
1648467900000|2022-03-28 11:45:00|3945.04|3943.54|3948.04|3946.54|3948.04|3946.54|3944.04|3942.54|2363
1648468200000|2022-03-28 11:50:00|3947.04|3945.54|3946.04|3944.54|3947.04|3945.54|3944.04|3942.54|2718
1648468500000|2022-03-28 11:55:00|3945.04|3943.54|3944.04|3942.54|3948.04|3946.54|3944.04|3942.54|3379
1648468800000|2022-03-28 12:00:00|3945.04|3943.54|3938.04|3936.54|3945.04|3943.54|3938.04|3936.54|3362
1648469100000|2022-03-28 12:05:00|3939.04|3937.54|3937.04|3935.54|3939.04|3937.54|3936.04|3934.54|3228
1648469400000|2022-03-28 12:10:00|3936.04|3934.54|3937.04|3935.54|3938.04|3936.54|3936.04|3934.54|1592
1648469700000|2022-03-28 12:15:00|3938.04|3936.54|3932.04|3930.54|3938.04|3936.54|3932.04|3930.54|4632
1648470000000|2022-03-28 12:20:00|3931.04|3929.54|3927.04|3925.54|3933.04|3931.54|3927.04|3925.54|4048
1648470300000|2022-03-28 12:25:00|3928.04|3926.54|3929.04|3927.54|3931.04|3929.54|3928.04|3926.54|3038
1648470600000|2022-03-28 12:30:00|3929.54|3928.04|3930.04|3928.54|3931.04|3929.54|3927.04|3925.54|3422
1648470900000|2022-03-28 12:35:00|3929.04|3927.54|3925.04|3923.54|3930.04|3928.54|3925.04|3923.54|2988
1648471200000|2022-03-28 12:40:00|3924.04|3922.54|3918.04|3916.54|3925.04|3923.54|3916.04|3914.54|6819
1648471500000|2022-03-28 12:45:00|3917.04|3915.54|3916.04|3914.54|3919.04|3917.54|3914.04|3912.54|5078
1648471800000|2022-03-28 12:50:00|3917.04|3915.54|3916.04|3914.54|3917.54|3916.04|3914.04|3912.54|3124
1648472100000|2022-03-28 12:55:00|3917.04|3915.54|3920.04|3918.54|3921.04|3919.54|3917.04|3915.54|3280
1648472400000|2022-03-28 13:00:00|3921.04|3919.54|3919.04|3917.54|3922.04|3920.54|3919.04|3917.54|1785
1648472700000|2022-03-28 13:05:00|3920.04|3918.54|3920.04|3918.54|3923.04|3921.54|3920.04|3918.54|2061
1648473000000|2022-03-28 13:10:00|3920.54|3919.04|3918.04|3916.54|3920.54|3919.04|3914.04|3912.54|3314
1648473300000|2022-03-28 13:15:00|3919.04|3917.54|3915.04|3913.54|3920.04|3918.54|3915.04|3913.54|4142
1648473600000|2022-03-28 13:20:00|3916.04|3914.54|3914.04|3912.54|3917.04|3915.54|3913.04|3911.54|2112
1648473900000|2022-03-28 13:25:00|3913.04|3911.54|3913.04|3911.54|3913.04|3911.54|3911.04|3909.54|4422
1648474200000|2022-03-28 13:30:00|3914.04|3912.54|3918.04|3916.54|3920.04|3918.54|3914.04|3912.54|4470
1648474500000|2022-03-28 13:35:00|3919.04|3917.54|3922.04|3920.54|3924.04|3922.54|3917.04|3915.54|3802
1648474800000|2022-03-28 13:40:00|3921.04|3919.54|3923.04|3921.54|3929.04|3927.54|3921.04|3919.54|6958
1648475100000|2022-03-28 13:45:00|3924.04|3922.54|3918.04|3916.54|3925.04|3923.54|3916.04|3914.54|5974
1648475400000|2022-03-28 13:50:00|3919.04|3917.54|3922.04|3920.54|3922.04|3920.54|3918.04|3916.54|2904
1648475700000|2022-03-28 13:55:00|3921.04|3919.54|3916.04|3914.54|3921.04|3919.54|3914.04|3912.54|5420
1648476000000|2022-03-28 14:00:00|3917.04|3915.54|3905.04|3903.54|3917.04|3915.54|3902.04|3900.54|8620
1648476300000|2022-03-28 14:05:00|3904.04|3902.54|3903.04|3901.54|3906.04|3904.54|3901.04|3899.54|10200
1648476600000|2022-03-28 14:10:00|3903.5|3902|3907.5|3906|3909.5|3908|3902.5|3901|8142
1648476900000|2022-03-28 14:15:00|3908.5|3907|3904.5|3903|3908.5|3907|3903.5|3902|4306
1648477200000|2022-03-28 14:20:00|3905.5|3904|3908.5|3907|3909.5|3908|3901.5|3900|4952
1648477500000|2022-03-28 14:25:00|3909.5|3908|3911.5|3910|3911.5|3910|3904.5|3903|3389
1648477800000|2022-03-28 14:30:00|3911|3909.5|3902.5|3901|3911.5|3910|3901.5|3900|3603
1648478100000|2022-03-28 14:35:00|3903.5|3902|3900.5|3899|3904.5|3903|3897|3895.5|10872
1648478400000|2022-03-28 14:40:00|3899.5|3898|3902.5|3901|3902.5|3901|3899.5|3898|4043
1648478700000|2022-03-28 14:45:00|3903|3901.5|3905.5|3904|3908.5|3907|3902.5|3901|2965
1648479000000|2022-03-28 14:50:00|3906.5|3905|3906.5|3905|3909.5|3908|3904.5|3903|4249
1648479300000|2022-03-28 14:55:00|3905.5|3904|3911.5|3910|3911.5|3910|3905.5|3904|6566
1648479600000|2022-03-28 15:00:00|3912.5|3911|3897.5|3896|3912.5|3911|3887.5|3886|25330
1648479900000|2022-03-28 15:05:00|3896.5|3895|3902.5|3901|3903.5|3902|3896.5|3895|9110
1648480200000|2022-03-28 15:10:00|3903.5|3902|3903.5|3902|3905.5|3904|3900|3898.5|4884
1648480500000|2022-03-28 15:15:00|3902.5|3901|3904.5|3903|3905|3903.5|3898.5|3897|7266
1648480800000|2022-03-28 15:20:00|3905.5|3904|3903.5|3902|3905.5|3904|3900.5|3899|8908
1648481100000|2022-03-28 15:25:00|3902.5|3901|3903.5|3902|3903.5|3902|3896.5|3895|20737
1648481400000|2022-03-28 15:30:00|3904.5|3903|3888.5|3887|3904.5|3903|3887.5|3886|36673
1648481700000|2022-03-28 15:35:00|3889.5|3888|3891.5|3890|3893.5|3892|3885.5|3884|27270
1648482000000|2022-03-28 15:40:00|3891|3889.5|3890.5|3889|3893.5|3892|3889.5|3888|9173
1648482300000|2022-03-28 15:45:00|3889.5|3888|3884.5|3883|3890.5|3889|3884.5|3883|7252
1648482600000|2022-03-28 15:50:00|3885.5|3884|3885.5|3884|3888.5|3887|3882.5|3881|4707
1648482900000|2022-03-28 15:55:00|3885|3883.5|3881.5|3880|3885|3883.5|3881.5|3880|4410
1648483200000|2022-03-28 16:00:00|3880.5|3879|3888.5|3887|3888.5|3887|3880.5|3879|2695
1648483500000|2022-03-28 16:05:00|3887.5|3886|3884.5|3883|3889.5|3888|3883.5|3882|2502
1648483800000|2022-03-28 16:10:00|3883.5|3882|3881.5|3880|3884.5|3883|3879.5|3878|2514
1648484100000|2022-03-28 16:15:00|3882.5|3881|3880.5|3879|3884.5|3883|3879.5|3878|2004
1648484400000|2022-03-28 16:20:00|3881|3879.5|3884.5|3883|3885.5|3884|3880.5|3879|1162
1648484700000|2022-03-28 16:25:00|3883.5|3882|3883.5|3882|3885.5|3884|3881.5|3880|962
1648485000000|2022-03-28 16:30:00|3882.5|3881|3885.5|3884|3886.5|3885|3882.5|3881|1264
1648485300000|2022-03-28 16:35:00|3886.5|3885|3887.5|3886|3887.5|3886|3885|3883.5|759
1648485600000|2022-03-28 16:40:00|3888|3886.5|3889.5|3888|3889.5|3888|3887.5|3886|921
1648485900000|2022-03-28 16:45:00|3888.5|3887|3890.5|3889|3891.5|3890|3888.5|3887|1504
1648486200000|2022-03-28 16:50:00|3891.5|3890|3893.5|3892|3893.5|3892|3890.5|3889|1534
1648486500000|2022-03-28 16:55:00|3894.5|3893|3894.5|3893|3894.5|3893|3893.5|3892|837
1648486800000|2022-03-28 17:00:00|3895.5|3894|3894.5|3893|3896|3894.5|3894.5|3893|929
1648487100000|2022-03-28 17:05:00|3895.5|3894|3892.5|3891|3895.5|3894|3892.5|3891|850
1648487400000|2022-03-28 17:10:00|3891.5|3890|3891.5|3890|3894|3892.5|3890.5|3889|950
1648487700000|2022-03-28 17:15:00|3892.5|3891|3893.5|3892|3894.5|3893|3892|3890.5|827
1648488000000|2022-03-28 17:20:00|3892.5|3891|3897.5|3896|3897.5|3896|3892.5|3891|1108
1648488300000|2022-03-28 17:25:00|3896.5|3895|3898.5|3897|3902.5|3901|3896.5|3895|3812
1648488600000|2022-03-28 17:30:00|3897.5|3896|3897.5|3896|3899.5|3898|3895.5|3894|1133
1648488900000|2022-03-28 17:35:00|3898.5|3897|3897.5|3896|3899.5|3898|3895.5|3894|626
1648489200000|2022-03-28 17:40:00|3897|3895.5|3896.5|3895|3897.5|3896|3895.5|3894|300
1648489500000|2022-03-28 17:45:00|3897|3895.5|3896|3894.5|3897.5|3896|3894.5|3893|423
1648489800000|2022-03-28 17:50:00|3896.5|3895|3893.5|3892|3897.5|3896|3893.5|3892|1024
1648490100000|2022-03-28 17:55:00|3892.5|3891|3894.5|3893|3895.5|3894|3892.5|3891|564
1648490400000|2022-03-28 18:00:00|3895.5|3894|3896.5|3895|3898.5|3897|3894.5|3893|1248
1648490700000|2022-03-28 18:05:00|3895.5|3894|3898.5|3897|3899.5|3898|3894.5|3893|966
1648491000000|2022-03-28 18:10:00|3899.5|3898|3897.5|3896|3901.5|3900|3896.5|3895|748
1648491300000|2022-03-28 18:15:00|3898.5|3897|3896.5|3895|3898.5|3897|3896.5|3895|274
1648491600000|2022-03-28 18:20:00|3896|3894.5|3898.5|3897|3899.5|3898|3895.5|3894|279
1648491900000|2022-03-28 18:25:00|3897.5|3896|3900.5|3899|3900.5|3899|3897.5|3896|816
1648492200000|2022-03-28 18:30:00|3899.5|3898|3899.5|3898|3901.5|3900|3899.5|3898|398
1648492500000|2022-03-28 18:35:00|3900|3898.5|3900.5|3899|3900.5|3899|3898.5|3897|351
1648492800000|2022-03-28 18:40:00|3900|3898.5|3905.5|3904|3907.5|3906|3899.5|3898|4255
1648493100000|2022-03-28 18:45:00|3906.5|3905|3907.5|3906|3908.5|3907|3904.5|3903|2616
1648493400000|2022-03-28 18:50:00|3908.5|3907|3912.5|3911|3913.5|3912|3908.5|3907|1788
1648493700000|2022-03-28 18:55:00|3913|3911.5|3918.5|3917|3918.5|3917|3912.5|3911|2395
1648494000000|2022-03-28 19:00:00|3917.5|3916|3913.5|3912|3918.5|3917|3912.5|3911|1546
1648494300000|2022-03-28 19:05:00|3914|3912.5|3915.5|3914|3915.5|3914|3913.5|3912|754
1648494600000|2022-03-28 19:10:00|3915|3913.5|3916.5|3915|3916.5|3915|3914.5|3913|683
1648494900000|2022-03-28 19:15:00|3917.5|3916|3918.5|3917|3919.5|3918|3916.5|3915|1400
1648495200000|2022-03-28 19:20:00|3917.5|3916|3919.5|3918|3920.5|3919|3917.5|3916|755
1648495500000|2022-03-28 19:25:00|3919|3917.5|3918.5|3917|3919.5|3918|3918.5|3917|624
1648495800000|2022-03-28 19:30:00|3919.5|3918|3923.5|3922|3923.5|3922|3918.5|3917|1271
1648496100000|2022-03-28 19:35:00|3922.5|3921|3919.5|3918|3923.5|3922|3918.5|3917|653
1648496400000|2022-03-28 19:40:00|3919|3917.5|3919.5|3918|3921.5|3920|3918.5|3917|1119
1648496700000|2022-03-28 19:45:00|3920.5|3919|3919.5|3918|3920.5|3919|3917.5|3916|2282
1648497000000|2022-03-28 19:50:00|3918.5|3917|3918.5|3917|3918.5|3917|3914.5|3913|2851
1648497300000|2022-03-28 19:55:00|3917.5|3916|3921.5|3920|3926.5|3925|3916.5|3915|6921
1648497600000|2022-03-28 20:00:00|3924.85|3921.85|3927.65|3924.65|3928.95|3925.95|3922.95|3919.95|27235
1648497900000|2022-03-28 20:05:00|3927.35|3924.35|3927.05|3924.05|3927.95|3924.95|3925.45|3922.45|0
1648498200000|2022-03-28 20:10:00|3926.75|3923.75|3926.75|3923.75|3927.05|3924.05|3925.75|3922.75|0
1648498500000|2022-03-28 20:15:00|3927.05|3924.05|3926.45|3923.45|3927.35|3924.35|3926.45|3923.45|0
1648498800000|2022-03-28 20:20:00|3926.55|3923.55|3926.75|3923.75|3926.75|3923.75|3925.75|3922.75|0
1648499100000|2022-03-28 20:25:00|3926.45|3923.45|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648499400000|2022-03-28 20:30:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648499700000|2022-03-28 20:35:00|3926.55|3923.55|3926.75|3923.75|3926.75|3923.75|3926.45|3923.45|0
1648500000000|2022-03-28 20:40:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648500300000|2022-03-28 20:45:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648500900000|2022-03-28 20:55:00|3926.55|3923.55|3926.25|3923.25|3926.55|3923.55|3926.25|3923.25|0
1648501200000|2022-03-28 21:00:00|3926.35|3923.35|3926.35|3923.35|3926.35|3923.35|3926.15|3923.15|0
1648501500000|2022-03-28 21:05:00|3926.25|3923.25|3926.05|3923.05|3926.25|3923.25|3925.55|3922.55|0
1648501800000|2022-03-28 21:10:00|3925.95|3922.95|3925.55|3922.55|3926.05|3923.05|3925.45|3922.45|0
1648502100000|2022-03-28 21:15:00|3926.05|3923.05|3925.75|3922.75|3926.05|3923.05|3925.65|3922.65|0
1648502400000|2022-03-28 21:20:00|3925.65|3922.65|3926.05|3923.05|3926.05|3923.05|3925.25|3922.25|0
1648502700000|2022-03-28 21:25:00|3926.15|3923.15|3925.75|3922.75|3926.25|3923.25|3925.65|3922.65|0
1648503000000|2022-03-28 21:30:00|3924.95|3921.95|3925.75|3922.75|3925.75|3922.75|3924.95|3921.95|0
1648503300000|2022-03-28 21:35:00|3925.95|3922.95|3925.65|3922.65|3925.95|3922.95|3925.55|3922.55|0
1648503600000|2022-03-28 21:40:00|3925.55|3922.55|3925.05|3922.05|3925.85|3922.85|3925.05|3922.05|0
1648503900000|2022-03-28 21:45:00|3925.15|3922.15|3925.55|3922.55|3925.95|3922.95|3925.15|3922.15|0
1648504200000|2022-03-28 21:50:00|3925.35|3922.35|3925.75|3922.75|3925.75|3922.75|3925.35|3922.35|0
1648504500000|2022-03-28 21:55:00|3925.55|3922.55|3925.85|3922.85|3925.85|3922.85|3925.55|3922.55|0
1648504800000|2022-03-28 22:00:00|3925.65|3922.65|3923.25|3920.25|3925.95|3922.95|3922.65|3919.65|0
1648505100000|2022-03-28 22:05:00|3922.95|3919.95|3922.95|3919.95|3923.25|3920.25|3922.35|3919.35|0
1648505400000|2022-03-28 22:10:00|3922.65|3919.65|3922.65|3919.65|3922.95|3919.95|3921.05|3918.05|0
1648505700000|2022-03-28 22:15:00|3922.95|3919.95|3921.95|3918.95|3923.25|3920.25|3921.95|3918.95|0
1648506000000|2022-03-28 22:20:00|3922.15|3919.15|3922.95|3919.95|3922.95|3919.95|3922.15|3919.15|0
1648506300000|2022-03-28 22:25:00|3922.35|3919.35|3922.35|3919.35|3922.65|3919.65|3921.95|3918.95|0
1648506600000|2022-03-28 22:30:00|3922.45|3919.45|3923.85|3920.85|3925.75|3922.75|3922.35|3919.35|0
1648506900000|2022-03-28 22:35:00|3923.45|3920.45|3924.15|3921.15|3924.95|3921.95|3923.45|3920.45|0
1648507200000|2022-03-28 22:40:00|3924.35|3921.35|3922.95|3919.95|3924.65|3921.65|3922.95|3919.95|0
1648507500000|2022-03-28 22:45:00|3923.25|3920.25|3923.85|3920.85|3924.55|3921.55|3922.95|3919.95|0
1648507800000|2022-03-28 22:50:00|3924.05|3921.05|3923.25|3920.25|3925.15|3922.15|3922.95|3919.95|0
1648508100000|2022-03-28 22:55:00|3923.55|3920.55|3924.85|3921.85|3925.15|3922.15|3923.55|3920.55|0
1648508400000|2022-03-28 23:00:00|3924.95|3921.95|3925.15|3922.15|3926.05|3923.05|3924.85|3921.85|0
1648508700000|2022-03-28 23:05:00|3924.95|3921.95|3925.45|3922.45|3926.05|3923.05|3924.85|3921.85|0
1648509000000|2022-03-28 23:10:00|3925.75|3922.75|3924.95|3921.95|3925.75|3922.75|3924.85|3921.85|0
1648509300000|2022-03-28 23:15:00|3924.85|3921.85|3923.85|3920.85|3925.75|3922.75|3923.55|3920.55|0
1648509600000|2022-03-28 23:20:00|3924.15|3921.15|3924.15|3921.15|3924.35|3921.35|3923.05|3920.05|0
1648509900000|2022-03-28 23:25:00|3924.85|3921.85|3926.05|3923.05|3926.05|3923.05|3923.55|3920.55|0
1648510200000|2022-03-28 23:30:00|3927.05|3924.05|3926.45|3923.45|3927.65|3924.65|3925.45|3922.45|0
1648510500000|2022-03-28 23:35:00|3926.55|3923.55|3926.75|3923.75|3927.35|3924.35|3926.55|3923.55|0
1648510800000|2022-03-28 23:40:00|3926.85|3923.85|3927.95|3924.95|3928.25|3925.25|3926.05|3923.05|0
1648511100000|2022-03-28 23:45:00|3927.65|3924.65|3926.45|3923.45|3927.95|3924.95|3926.05|3923.05|0
1648511400000|2022-03-28 23:50:00|3926.05|3923.05|3923.85|3920.85|3926.75|3923.75|3923.55|3920.55|0
1648511700000|2022-03-28 23:55:00|3923.55|3920.55|3923.55|3920.55|3924.15|3921.15|3923.25|3920.25|0
1648512000000|2022-03-29 00:00:00|3923.85|3920.85|3922.35|3919.35|3924.85|3921.85|3921.65|3918.65|0
1648512300000|2022-03-29 00:05:00|3921.95|3918.95|3921.95|3918.95|3922.35|3919.35|3921.05|3918.05|0
1648512600000|2022-03-29 00:10:00|3922.15|3919.15|3921.95|3918.95|3922.35|3919.35|3920.45|3917.45|0
1648512900000|2022-03-29 00:15:00|3921.65|3918.65|3923.75|3921.75|3925.25|3923.25|3920.75|3918.35|302
1648513200000|2022-03-29 00:20:00|3923.25|3921.25|3925.75|3923.75|3926.75|3924.75|3923.25|3921.25|121
1648513500000|2022-03-29 00:25:00|3926.25|3924.25|3925.75|3923.75|3926.75|3924.75|3924.75|3922.75|157
1648513800000|2022-03-29 00:30:00|3924.75|3922.75|3924.75|3922.75|3925.75|3923.75|3924.75|3922.75|98
1648514100000|2022-03-29 00:35:00|3925.25|3923.25|3926.75|3924.75|3926.75|3924.75|3924.75|3922.75|94
1648514400000|2022-03-29 00:40:00|3927.75|3925.75|3927.75|3925.75|3930.25|3928.25|3926.75|3924.75|220
1648514700000|2022-03-29 00:45:00|3928.75|3926.75|3926.75|3924.75|3928.75|3926.75|3926.75|3924.75|63
1648515000000|2022-03-29 00:50:00|3927.25|3925.25|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|123
1648515300000|2022-03-29 00:55:00|3928.75|3926.75|3925.75|3923.75|3928.75|3926.75|3925.75|3923.75|171
1648515600000|2022-03-29 01:00:00|3926.75|3924.75|3926.75|3924.75|3928.75|3926.75|3925.75|3923.75|140
1648515900000|2022-03-29 01:05:00|3927.75|3925.75|3926.75|3924.75|3927.75|3925.75|3926.75|3924.75|28
1648516200000|2022-03-29 01:10:00|3925.75|3923.75|3929.75|3927.75|3929.75|3927.75|3925.75|3923.75|134
1648516500000|2022-03-29 01:15:00|3928.75|3926.75|3930.75|3928.75|3930.75|3928.75|3928.75|3926.75|175
1648516800000|2022-03-29 01:20:00|3931.75|3929.75|3931.75|3929.75|3931.75|3929.75|3930.75|3928.75|99
1648517100000|2022-03-29 01:25:00|3932.25|3930.25|3930.75|3928.75|3932.75|3930.75|3930.75|3928.75|363
1648517400000|2022-03-29 01:30:00|3931.75|3929.75|3932.75|3930.75|3932.75|3930.75|3931.25|3929.25|244
1648517700000|2022-03-29 01:35:00|3933.25|3931.25|3935.75|3933.75|3935.75|3933.75|3932.75|3930.75|635
1648518000000|2022-03-29 01:40:00|3935.25|3933.25|3934.75|3932.75|3935.75|3933.75|3934.75|3932.75|195
1648518300000|2022-03-29 01:45:00|3935.25|3933.25|3933.75|3931.75|3935.75|3933.75|3933.75|3931.75|45
1648518600000|2022-03-29 01:50:00|3934.75|3932.75|3933.75|3931.75|3934.75|3932.75|3933.75|3931.75|53
1648518900000|2022-03-29 01:55:00|3932.75|3930.75|3933.75|3931.75|3934.25|3932.25|3932.75|3930.75|43
1648519200000|2022-03-29 02:00:00|3932.75|3930.75|3931.75|3929.75|3933.75|3931.75|3931.75|3929.75|105
1648519500000|2022-03-29 02:05:00|3932.25|3930.25|3930.75|3928.75|3932.75|3930.75|3930.75|3928.75|58
1648519800000|2022-03-29 02:10:00|3929.75|3927.75|3930.75|3928.75|3931.75|3929.75|3929.75|3927.75|73
1648520100000|2022-03-29 02:15:00|3929.75|3927.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|21
1648520400000|2022-03-29 02:20:00|3930.25|3928.25|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|18
1648520700000|2022-03-29 02:25:00|3929.75|3927.75|3929.75|3927.75|3930.75|3928.75|3928.75|3926.75|55
1648521000000|2022-03-29 02:30:00|3929.25|3927.25|3928.75|3926.75|3930.75|3928.75|3927.75|3925.75|126
1648521300000|2022-03-29 02:35:00|3927.75|3925.75|3926.75|3924.75|3927.75|3925.75|3926.75|3924.75|37
1648521600000|2022-03-29 02:40:00|3926.25|3924.25|3927.75|3925.75|3927.75|3925.75|3925.75|3923.75|32
1648521900000|2022-03-29 02:45:00|3926.75|3924.75|3926.75|3924.75|3926.75|3924.75|3926.75|3924.75|29
1648522200000|2022-03-29 02:50:00|3925.75|3923.75|3926.75|3924.75|3927.75|3925.75|3925.75|3923.75|93
1648522500000|2022-03-29 02:55:00|3926.25|3924.25|3926.75|3924.75|3926.75|3924.75|3925.75|3923.75|35
1648522800000|2022-03-29 03:00:00|3925.75|3923.75|3926.75|3924.75|3927.75|3925.75|3925.75|3923.75|42
1648523100000|2022-03-29 03:05:00|3927.25|3925.25|3928.75|3926.75|3928.75|3926.75|3926.75|3924.75|31
1648523400000|2022-03-29 03:10:00|||||||||17
1648523700000|2022-03-29 03:15:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|74
1648524000000|2022-03-29 03:20:00|3931.25|3929.25|3931.75|3929.75|3931.75|3929.75|3930.75|3928.75|31
1648524300000|2022-03-29 03:25:00|3931.25|3929.25|3930.75|3928.75|3931.75|3929.75|3929.75|3927.75|38
1648524600000|2022-03-29 03:30:00|3930.25|3928.25|3928.75|3926.75|3930.25|3928.25|3927.75|3925.75|176
1648524900000|2022-03-29 03:35:00|3928.25|3926.25|3927.75|3925.75|3928.75|3926.75|3927.75|3925.75|46
1648525200000|2022-03-29 03:40:00|3926.75|3924.75|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|59
1648525500000|2022-03-29 03:45:00|3928.75|3926.75|3926.75|3924.75|3928.75|3926.75|3926.75|3924.75|53
1648525800000|2022-03-29 03:50:00|3927.75|3925.75|3927.75|3925.75|3927.75|3925.75|3926.75|3924.75|53
1648526100000|2022-03-29 03:55:00|3926.75|3924.75|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|75
1648526400000|2022-03-29 04:00:00|3928.75|3926.75|3928.75|3926.75|3929.75|3927.75|3927.75|3925.75|84
1648526700000|2022-03-29 04:05:00|3927.75|3925.75|3928.75|3926.75|3928.75|3926.75|3927.75|3925.75|43
1648527000000|2022-03-29 04:10:00|3929.75|3927.75|3928.75|3926.75|3929.75|3927.75|3928.75|3926.75|49
1648527300000|2022-03-29 04:15:00|3929.75|3927.75|3929.75|3927.75|3929.75|3927.75|3929.75|3927.75|16
1648527600000|2022-03-29 04:20:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|43
1648527900000|2022-03-29 04:25:00|3930.25|3928.25|3930.25|3928.25|3930.25|3928.25|3930.25|3928.25|21
1648528200000|2022-03-29 04:30:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|61
1648528500000|2022-03-29 04:35:00|||||||||16
1648528800000|2022-03-29 04:40:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|21
1648529100000|2022-03-29 04:45:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|19
1648529400000|2022-03-29 04:50:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|16
1648529700000|2022-03-29 04:55:00|3930.25|3928.25|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|8
1648530000000|2022-03-29 05:00:00|3929.75|3927.75|3929.75|3927.75|3931.75|3929.75|3929.75|3927.75|537
1648530300000|2022-03-29 05:05:00|3930.75|3928.75|3927.75|3925.75|3931.75|3929.75|3927.75|3925.75|146
1648530600000|2022-03-29 05:10:00|3928.75|3926.75|3928.75|3926.75|3928.75|3926.75|3928.75|3926.75|49
1648530900000|2022-03-29 05:15:00|3929.75|3927.75|3929.75|3927.75|3930.75|3928.75|3928.75|3926.75|73
1648531200000|2022-03-29 05:20:00|3930.25|3928.25|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|96
1648531500000|2022-03-29 05:25:00|3930.75|3928.75|3931.75|3929.75|3932.75|3930.75|3930.75|3928.75|62
1648531800000|2022-03-29 05:30:00|3932.75|3930.75|3936.75|3934.75|3938.75|3936.75|3932.75|3930.75|469
1648532100000|2022-03-29 05:35:00|3937.75|3935.75|3935.75|3933.75|3937.75|3935.75|3935.75|3933.75|603
1648532400000|2022-03-29 05:40:00|3936.25|3934.25|3938.75|3936.75|3938.75|3936.75|3935.75|3933.75|231
1648532700000|2022-03-29 05:45:00|3939.75|3937.75|3938.75|3936.75|3940.75|3938.75|3937.75|3935.75|395
1648533000000|2022-03-29 05:50:00|3939.75|3937.75|3941.75|3939.75|3942.75|3940.75|3939.25|3937.25|475
1648533300000|2022-03-29 05:55:00|3942.25|3940.25|3940.75|3938.75|3942.25|3940.25|3938.75|3936.75|619
1648533600000|2022-03-29 06:00:00|3940.5|3939|3933.5|3932|3940.5|3939|3933.5|3932|1820
1648533900000|2022-03-29 06:05:00|3932.5|3931|3935.5|3934|3935.5|3934|3930.5|3929|1100
1648534200000|2022-03-29 06:10:00|3936|3934.5|3936.5|3935|3939.5|3938|3934.5|3933|1518
1648534500000|2022-03-29 06:15:00|3935.5|3934|3934|3932.5|3936.5|3935|3933.5|3932|1086
1648534800000|2022-03-29 06:20:00|3933.5|3932|3933.5|3932|3934.5|3933|3932|3930.5|846
1648535100000|2022-03-29 06:25:00|3932.5|3931|3931.5|3930|3932.5|3931|3930.5|3929|935
1648535400000|2022-03-29 06:30:00|3930.5|3929|3928.5|3927|3930.5|3929|3928.5|3927|708
1648535700000|2022-03-29 06:35:00|3927.5|3926|3929.5|3928|3930|3928.5|3927|3925.5|945
1648536000000|2022-03-29 06:40:00|3929|3927.5|3928.5|3927|3930.5|3929|3927.5|3926|1288
1648536300000|2022-03-29 06:45:00|3929.5|3928|3933.5|3932|3933.5|3932|3929.5|3928|1579
1648536600000|2022-03-29 06:50:00|3933|3931.5|3937.5|3936|3938.5|3937|3930.5|3929|2498
1648536900000|2022-03-29 06:55:00|3937|3935.5|3941.5|3940|3943.5|3942|3935.5|3934|3366
1648537200000|2022-03-29 07:00:00|3942.5|3941|3939.5|3938|3945.5|3944|3937.5|3936|13791
1648537500000|2022-03-29 07:05:00|3939|3937.5|3932.5|3931|3939|3937.5|3932.5|3931|7142
1648537800000|2022-03-29 07:10:00|3932|3930.5|3935.5|3934|3939.5|3938|3930.5|3929|4377
1648538100000|2022-03-29 07:15:00|3936.5|3935|3936.5|3935|3939.5|3938|3934.5|3933|5313
1648538400000|2022-03-29 07:20:00|3937.5|3936|3953.5|3952|3959|3957.5|3937.5|3936|14136
1648538700000|2022-03-29 07:25:00|3954.5|3953|3961.5|3960|3962.5|3961|3951.5|3950|11557
1648539000000|2022-03-29 07:30:00|3963.5|3962|3952.5|3951|3963.5|3962|3950.5|3949|8368
1648539300000|2022-03-29 07:35:00|3951.5|3950|3947.5|3946|3952.5|3951|3946.5|3945|4181
1648539600000|2022-03-29 07:40:00|3946.61|3945.11|3943.61|3942.11|3946.61|3945.11|3941.61|3940.11|2684
1648539900000|2022-03-29 07:45:00|3942.61|3941.11|3939.61|3938.11|3943.61|3942.11|3937.61|3936.11|4683
1648540200000|2022-03-29 07:50:00|3941.61|3940.11|3938.61|3937.11|3944.61|3943.11|3936.61|3935.11|4386
1648540500000|2022-03-29 07:55:00|3939.61|3938.11|3941.61|3940.11|3943.61|3942.11|3937.61|3936.11|3389
1648540800000|2022-03-29 08:00:00|3942.61|3941.11|3945.61|3944.11|3945.61|3944.11|3938.61|3937.11|4517
1648541100000|2022-03-29 08:05:00|3944.61|3943.11|3948.61|3947.11|3948.61|3947.11|3943.61|3942.11|3854
1648541400000|2022-03-29 08:10:00|3949.61|3948.11|3947.61|3946.11|3949.61|3948.11|3945.61|3944.11|1916
1648541700000|2022-03-29 08:15:00|3946.61|3945.11|3950.61|3949.11|3951.61|3950.11|3946.61|3945.11|3501
1648542000000|2022-03-29 08:20:00|3951.61|3950.11|3948.61|3947.11|3952.61|3951.11|3945.61|3944.11|5125
1648542300000|2022-03-29 08:25:00|3949.61|3948.11|3950.61|3949.11|3950.61|3949.11|3948.61|3947.11|4561
1648542600000|2022-03-29 08:30:00|3949.61|3948.11|3945.61|3944.11|3949.61|3948.11|3944.61|3943.11|2080
1648542900000|2022-03-29 08:35:00|3944.61|3943.11|3947.61|3946.11|3947.61|3946.11|3943.61|3942.11|2179
1648543200000|2022-03-29 08:40:00|3948.61|3947.11|3952.61|3951.11|3953.61|3952.11|3948.61|3947.11|3505
1648543500000|2022-03-29 08:45:00|3953.61|3952.11|3952.61|3951.11|3953.61|3952.11|3950.61|3949.11|2356
1648543800000|2022-03-29 08:50:00|3951.61|3950.11|3946.61|3945.11|3951.61|3950.11|3946.61|3945.11|2864
1648544100000|2022-03-29 08:55:00|3947.61|3946.11|3947.61|3946.11|3949.61|3948.11|3946.61|3945.11|1405
1648544400000|2022-03-29 09:00:00|3948.61|3947.11|3952.61|3951.11|3952.61|3951.11|3946.61|3945.11|1515
1648544700000|2022-03-29 09:05:00|3951.61|3950.11|3961.61|3960.11|3970.61|3969.11|3951.61|3950.11|20103
1648545000000|2022-03-29 09:10:00|3962.61|3961.11|3968.61|3967.11|3971.61|3970.11|3962.61|3961.11|12507
1648545300000|2022-03-29 09:15:00|3969.61|3968.11|3965.61|3964.11|3970.61|3969.11|3959.61|3958.11|6710
1648545600000|2022-03-29 09:20:00|3966.61|3965.11|3967.61|3966.11|3967.61|3966.11|3962.61|3961.11|4139
1648545900000|2022-03-29 09:25:00|3968.61|3967.11|3964.61|3963.11|3968.61|3967.11|3964.61|3963.11|4833
1648546200000|2022-03-29 09:30:00|3965.61|3964.11|3972.61|3971.11|3972.61|3971.11|3963.61|3962.11|7517
1648546500000|2022-03-29 09:35:00|3971.61|3970.11|3982.61|3981.11|3982.61|3981.11|3971.61|3970.11|10914
1648546800000|2022-03-29 09:40:00|3981.61|3980.11|3977.61|3976.11|3985.61|3984.11|3976.61|3975.11|7569
1648547100000|2022-03-29 09:45:00|3978.61|3977.11|3979.61|3978.11|3984.61|3983.11|3976.61|3975.11|6206
1648547400000|2022-03-29 09:50:00|3980.11|3978.61|3979.61|3978.11|3982.61|3981.11|3977.61|3976.11|4612
1648547700000|2022-03-29 09:55:00|3978.61|3977.11|3974.61|3973.11|3979.61|3978.11|3974.61|3973.11|6642
1648548000000|2022-03-29 10:00:00|3975.11|3973.61|3974.61|3973.11|3975.11|3973.61|3971.61|3970.11|7317
1648548300000|2022-03-29 10:05:00|3975.61|3974.11|3970.61|3969.11|3975.61|3974.11|3967.61|3966.11|6849
1648548600000|2022-03-29 10:10:00|3971.61|3970.11|3972.61|3971.11|3973.61|3972.11|3970.61|3969.11|2978
1648548900000|2022-03-29 10:15:00|3973.61|3972.11|3976.61|3975.11|3976.61|3975.11|3973.61|3972.11|2817
1648549200000|2022-03-29 10:20:00|3977.11|3975.61|3977.61|3976.11|3980.61|3979.11|3976.61|3975.11|3637
1648549500000|2022-03-29 10:25:00|3978.61|3977.11|3979.61|3978.11|3982.61|3981.11|3978.61|3977.11|4375
1648549800000|2022-03-29 10:30:00|3980.61|3979.11|3975.61|3974.11|3981.61|3980.11|3975.61|3974.11|4163
1648550100000|2022-03-29 10:35:00|3976.61|3975.11|3979.61|3978.11|3979.61|3978.11|3975.61|3974.11|2420
1648550400000|2022-03-29 10:40:00|3980.61|3979.11|3983.61|3982.11|3984.61|3983.11|3980.61|3979.11|7099
1648550700000|2022-03-29 10:45:00|3984.61|3983.11|3984.61|3983.11|3988.61|3987.11|3983.61|3982.11|7920
1648551000000|2022-03-29 10:50:00|3983.61|3982.11|3981.61|3980.11|3984.61|3983.11|3980.61|3979.11|2608
1648551300000|2022-03-29 10:55:00|3982.61|3981.11|3981.61|3980.11|3984.61|3983.11|3979.11|3977.61|2770
1648551600000|2022-03-29 11:00:00|3980.61|3979.11|3984.61|3983.11|3985.61|3984.11|3979.61|3978.11|6104
1648551900000|2022-03-29 11:05:00|3983.61|3982.11|3979.61|3978.11|3985.61|3984.11|3979.61|3978.11|2640
1648552200000|2022-03-29 11:10:00|3978.61|3977.11|3977.61|3976.11|3980.61|3979.11|3976.61|3975.11|3829
1648552500000|2022-03-29 11:15:00|3978.11|3976.61|3978.61|3977.11|3978.61|3977.11|3976.61|3975.11|1317
1648552800000|2022-03-29 11:20:00|3977.61|3976.11|3976.61|3975.11|3977.61|3976.11|3976.61|3975.11|1570
1648553100000|2022-03-29 11:25:00|3975.61|3974.11|3965.61|3964.11|3976.61|3975.11|3965.61|3964.11|5124
1648553400000|2022-03-29 11:30:00|3966.61|3965.11|3965.61|3964.11|3968.61|3967.11|3963.61|3962.11|6575
1648553700000|2022-03-29 11:35:00|3964.61|3963.11|3970.61|3969.11|3972.61|3971.11|3963.61|3962.11|7258
1648554000000|2022-03-29 11:40:00|3971.02|3969.52|3978.02|3976.52|3992.02|3990.52|3967.02|3965.52|30232
1648554300000|2022-03-29 11:45:00|3979.02|3977.52|3995.02|3993.52|4001.02|3999.52|3979.02|3977.52|29980
1648554600000|2022-03-29 11:50:00|3996.02|3994.52|4002.02|4000.52|4008.02|4006.52|3994.02|3992.52|16622
1648554900000|2022-03-29 11:55:00|4001.02|3999.52|4000.52|3999.02|4002.02|4000.52|3993.02|3991.52|14643
1648555200000|2022-03-29 12:00:00|4000.02|3998.52|4002.02|4000.52|4008.52|4007.02|3999.02|3997.52|11123
1648555500000|2022-03-29 12:05:00|4003.02|4001.52|4004.02|4002.52|4007.02|4005.52|4001.02|3999.52|4189
1648555800000|2022-03-29 12:10:00|4003.02|4001.52|4003.02|4001.52|4007.02|4005.52|4000.02|3998.52|9401
1648556100000|2022-03-29 12:15:00|4004.02|4002.52|4008.02|4006.52|4010.02|4008.52|4003.02|4001.52|7931
1648556400000|2022-03-29 12:20:00|4009.02|4007.52|4013.02|4011.52|4013.02|4011.52|4008.02|4006.52|5796
1648556700000|2022-03-29 12:25:00|4014.02|4012.52|4022.02|4020.52|4023.02|4021.52|4014.02|4012.52|10673
1648557000000|2022-03-29 12:30:00|4021.02|4019.52|4019.02|4017.52|4025.02|4023.52|4016.02|4014.52|11792
1648557300000|2022-03-29 12:35:00|4020.02|4018.52|4014.02|4012.52|4021.02|4019.52|4014.02|4012.52|13651
1648557600000|2022-03-29 12:40:00|4014.52|4013.02|4013.02|4011.52|4016.02|4014.52|4006.02|4004.52|8486
1648557900000|2022-03-29 12:45:00|4013.52|4012.02|4015.02|4013.52|4016.02|4014.52|4011.52|4010.02|6125
1648558200000|2022-03-29 12:50:00|4014.02|4012.52|4017.02|4015.52|4018.02|4016.52|4012.02|4010.52|5769
1648558500000|2022-03-29 12:55:00|4016.02|4014.52|4018.02|4016.52|4020.02|4018.52|4014.02|4012.52|12637
1648558800000|2022-03-29 13:00:00|4017.02|4015.52|4016.02|4014.52|4018.02|4016.52|4008.02|4006.52|10973
1648559100000|2022-03-29 13:05:00|4017.02|4015.52|4013.02|4011.52|4017.02|4015.52|4010.02|4008.52|8705
1648559400000|2022-03-29 13:10:00|4014.02|4012.52|4015.52|4014.02|4016.02|4014.52|4011.02|4009.52|5513
1648559700000|2022-03-29 13:15:00|4016.02|4014.52|4013.02|4011.52|4016.02|4014.52|4008.02|4006.52|5171
1648560000000|2022-03-29 13:20:00|4013.52|4012.02|4017.02|4015.52|4019.02|4017.52|4010.02|4008.52|6150
1648560300000|2022-03-29 13:25:00|4018.02|4016.52|4013.02|4011.52|4018.02|4016.52|4011.02|4009.52|7683
1648560600000|2022-03-29 13:30:00|4013.52|4012.02|4024.02|4022.52|4027.02|4025.52|4012.02|4010.52|13726
1648560900000|2022-03-29 13:35:00|4025.02|4023.52|4014.02|4012.52|4025.02|4023.52|4012.02|4010.52|12955
1648561200000|2022-03-29 13:40:00|4014.52|4013.02|4014.02|4012.52|4016.52|4015.02|4012.02|4010.52|7935
1648561500000|2022-03-29 13:45:00|4015.02|4013.52|4004.02|4002.52|4017.02|4015.52|4004.02|4002.52|11443
1648561800000|2022-03-29 13:50:00|4003.02|4001.52|3998.02|3996.52|4005.52|4004.02|3997.02|3995.52|12278
1648562100000|2022-03-29 13:55:00|3997.02|3995.52|4005.02|4003.52|4006.02|4004.52|3995.52|3994.02|12037
1648562400000|2022-03-29 14:00:00|4004.02|4002.52|4003.02|4001.52|4008.02|4006.52|4000.02|3998.52|7488
1648562700000|2022-03-29 14:05:00|4003.52|4002.02|4004.02|4002.52|4006.02|4004.52|4000.02|3998.52|7828
1648563000000|2022-03-29 14:10:00|4004.05|4002.55|3990.05|3988.55|4009.05|4007.55|3988.05|3986.55|14293
1648563300000|2022-03-29 14:15:00|3989.05|3987.55|3985.05|3983.55|3992.05|3990.55|3985.05|3983.55|14479
1648563600000|2022-03-29 14:20:00|3986.05|3984.55|3986.05|3984.55|3987.05|3985.55|3980.05|3978.55|9962
1648563900000|2022-03-29 14:25:00|3985.05|3983.55|3992.05|3990.55|3992.05|3990.55|3981.05|3979.55|9434
1648564200000|2022-03-29 14:30:00|3991.05|3989.55|3985.05|3983.55|3993.05|3991.55|3984.05|3982.55|11432
1648564500000|2022-03-29 14:35:00|3984.05|3982.55|3982.05|3980.55|3988.05|3986.55|3980.05|3978.55|5487
1648564800000|2022-03-29 14:40:00|3982.55|3981.05|3990.05|3988.55|3990.05|3988.55|3976.05|3974.55|16349
1648565100000|2022-03-29 14:45:00|3990.55|3989.05|3991.05|3989.55|3995.05|3993.55|3986.55|3985.05|12088
1648565400000|2022-03-29 14:50:00|3992.05|3990.55|3991.05|3989.55|3994.05|3992.55|3989.05|3987.55|4357
1648565700000|2022-03-29 14:55:00|3990.05|3988.55|3988.05|3986.55|3992.05|3990.55|3987.05|3985.55|6905
1648566000000|2022-03-29 15:00:00|3989.05|3987.55|3988.05|3986.55|3993.05|3991.55|3986.05|3984.55|6717
1648566300000|2022-03-29 15:05:00|3989.05|3987.55|3988.05|3986.55|3990.05|3988.55|3985.05|3983.55|12480
1648566600000|2022-03-29 15:10:00|3989.05|3987.55|3986.05|3984.55|3990.05|3988.55|3985.05|3983.55|3986
1648566900000|2022-03-29 15:15:00|3987.05|3985.55|3986.05|3984.55|3990.05|3988.55|3986.05|3984.55|10162
1648567200000|2022-03-29 15:20:00|3986.55|3985.05|3988.05|3986.55|3988.05|3986.55|3983.05|3981.55|9713
1648567500000|2022-03-29 15:25:00|3989.05|3987.55|3998.05|3996.55|3998.05|3996.55|3988.05|3986.55|26271
1648567800000|2022-03-29 15:30:00|3999.05|3997.55|4005.05|4003.55|4006.05|4004.55|3996.05|3994.55|50368
1648568100000|2022-03-29 15:35:00|4004.05|4002.55|3997.05|3995.55|4005.05|4003.55|3995.05|3993.55|29222
1648568400000|2022-03-29 15:40:00|3998.05|3996.55|4000.05|3998.55|4000.05|3998.55|3993.05|3991.55|8776
1648568700000|2022-03-29 15:45:00|4001.05|3999.55|4001.05|3999.55|4002.05|4000.55|3998.05|3996.55|7610
1648569000000|2022-03-29 15:50:00|4000.05|3998.55|3998.05|3996.55|4001.05|3999.55|3997.05|3995.55|5790
1648569300000|2022-03-29 15:55:00|3997.55|3996.05|3993.05|3991.55|3998.05|3996.55|3992.05|3990.55|4545
1648569600000|2022-03-29 16:00:00|3994.05|3992.55|3992.05|3990.55|3994.05|3992.55|3990.05|3988.55|4081
1648569900000|2022-03-29 16:05:00|3991.55|3990.05|3990.05|3988.55|3992.05|3990.55|3989.05|3987.55|3212
1648570200000|2022-03-29 16:10:00|3991.05|3989.55|3992.05|3990.55|3993.05|3991.55|3990.05|3988.55|3245
1648570500000|2022-03-29 16:15:00|3991.05|3989.55|3989.05|3987.55|3993.05|3991.55|3989.05|3987.55|3659
1648570800000|2022-03-29 16:20:00|3988.05|3986.55|3984.05|3982.55|3989.05|3987.55|3982.55|3981.05|7968
1648571100000|2022-03-29 16:25:00|3983.05|3981.55|3982.05|3980.55|3985.05|3983.55|3980.05|3978.55|3925
1648571400000|2022-03-29 16:30:00|3981.05|3979.55|3976.05|3974.55|3981.05|3979.55|3975.05|3973.55|5651
1648571700000|2022-03-29 16:35:00|3977.05|3975.55|3982.05|3980.55|3982.05|3980.55|3976.05|3974.55|1651
1648572000000|2022-03-29 16:40:00|3983.05|3981.55|3986.05|3984.55|3986.05|3984.55|3982.05|3980.55|1404
1648572300000|2022-03-29 16:45:00|3985.05|3983.55|3986.05|3984.55|3987.05|3985.55|3984.05|3982.55|1549
1648572600000|2022-03-29 16:50:00|3987.05|3985.55|3983.05|3981.55|3987.05|3985.55|3983.05|3981.55|1347
1648572900000|2022-03-29 16:55:00|3984.05|3982.55|3986.05|3984.55|3986.05|3984.55|3983.05|3981.55|1333
1648573200000|2022-03-29 17:00:00|3985.05|3983.55|3983.05|3981.55|3985.05|3983.55|3982.05|3980.55|1231
1648573500000|2022-03-29 17:05:00|3984.05|3982.55|3982.05|3980.55|3984.05|3982.55|3981.05|3979.55|1421
1648573800000|2022-03-29 17:10:00|3983.05|3981.55|3986.05|3984.55|3987.05|3985.55|3983.05|3981.55|1217
1648574100000|2022-03-29 17:15:00|3986.55|3985.05|3987.05|3985.55|3988.05|3986.55|3986.05|3984.55|710
1648574400000|2022-03-29 17:20:00|3986.05|3984.55|3985.05|3983.55|3986.05|3984.55|3982.05|3980.55|750
1648574700000|2022-03-29 17:25:00|3986.05|3984.55|3985.05|3983.55|3988.05|3986.55|3985.05|3983.55|1025
1648575000000|2022-03-29 17:30:00|3985.55|3984.05|3984.05|3982.55|3986.05|3984.55|3984.05|3982.55|1175
1648575300000|2022-03-29 17:35:00|3985.05|3983.55|3988.05|3986.55|3988.05|3986.55|3985.05|3983.55|1056
1648575600000|2022-03-29 17:40:00|3987.05|3985.55|3989.05|3987.55|3989.05|3987.55|3986.05|3984.55|887
1648575900000|2022-03-29 17:45:00|3988.05|3986.55|3991.05|3989.55|3993.05|3991.55|3987.05|3985.55|1587
1648576200000|2022-03-29 17:50:00|3990.05|3988.55|3992.05|3990.55|3993.05|3991.55|3989.05|3987.55|790
1648576500000|2022-03-29 17:55:00|3993.05|3991.55|3995.05|3993.55|3995.05|3993.55|3992.05|3990.55|1044
1648576800000|2022-03-29 18:00:00|3994.05|3992.55|3994.05|3992.55|3997.05|3995.55|3994.05|3992.55|1368
1648577100000|2022-03-29 18:05:00|3993.05|3991.55|3996.05|3994.55|3996.05|3994.55|3992.05|3990.55|621
1648577400000|2022-03-29 18:10:00|3995.05|3993.55|3998.05|3996.55|3999.05|3997.55|3995.05|3993.55|1318
1648577700000|2022-03-29 18:15:00|3997.05|3995.55|3995.05|3993.55|3998.05|3996.55|3995.05|3993.55|1203
1648578000000|2022-03-29 18:20:00|3995.55|3994.05|3999.05|3997.55|3999.05|3997.55|3994.05|3992.55|1301
1648578300000|2022-03-29 18:25:00|3998.05|3996.55|4001.05|3999.55|4001.05|3999.55|3997.05|3995.55|1331
1648578600000|2022-03-29 18:30:00|4000.55|3999.05|3999.05|3997.55|4001.05|3999.55|3998.05|3996.55|1192
1648578900000|2022-03-29 18:35:00|4000.05|3998.55|4000.05|3998.55|4001.05|3999.55|4000.05|3998.55|494
1648579200000|2022-03-29 18:40:00|3999.55|3998.05|4001.05|3999.55|4001.05|3999.55|3999.05|3997.55|663
1648579500000|2022-03-29 18:45:00|4000.05|3998.55|4002.05|4000.55|4004.05|4002.55|4000.05|3998.55|1191
1648579800000|2022-03-29 18:50:00|4001.05|3999.55|4003.05|4001.55|4004.05|4002.55|4001.05|3999.55|771
1648580100000|2022-03-29 18:55:00|4002.05|4000.55|4003.05|4001.55|4005.05|4003.55|4002.05|4000.55|898
1648580400000|2022-03-29 19:00:00|4002.05|4000.55|4006.05|4004.55|4006.05|4004.55|4002.05|4000.55|804
1648580700000|2022-03-29 19:05:00|4005.05|4003.55|4006.05|4004.55|4007.05|4005.55|4005.05|4003.55|895
1648581000000|2022-03-29 19:10:00|4006.55|4005.05|4006.05|4004.55|4007.55|4006.05|4005.05|4003.55|1215
1648581300000|2022-03-29 19:15:00|4005.05|4003.55|4006.05|4004.55|4008.05|4006.55|4005.05|4003.55|1148
1648581600000|2022-03-29 19:20:00|4007.05|4005.55|4006.05|4004.55|4008.05|4006.55|4006.05|4004.55|1407
1648581900000|2022-03-29 19:25:00|4007.05|4005.55|4010.05|4008.55|4010.05|4008.55|4005.05|4003.55|2345
1648582200000|2022-03-29 19:30:00|4009.55|4008.05|4012.05|4010.55|4012.05|4010.55|4009.05|4007.55|2143
1648582500000|2022-03-29 19:35:00|4013.05|4011.55|4013.05|4011.55|4014.05|4012.55|4010.05|4008.55|1417
1648582800000|2022-03-29 19:40:00|4012.05|4010.55|4012.05|4010.55|4013.05|4011.55|4009.05|4007.55|1749
1648583100000|2022-03-29 19:45:00|4011.05|4009.55|4012.05|4010.55|4014.05|4012.55|4010.05|4008.55|1676
1648583400000|2022-03-29 19:50:00|4013.05|4011.55|4012.05|4010.55|4013.05|4011.55|4009.05|4007.55|3078
1648583700000|2022-03-29 19:55:00|4011.05|4009.55|4019.05|4017.55|4019.05|4017.55|4011.05|4009.55|5947
1648584000000|2022-03-29 20:00:00|4019.5|4016.5|4016.3|4013.3|4019.5|4016.5|4015.1|4012.1|34636
1648584300000|2022-03-29 20:05:00|4017|4014|4012.2|4009.2|4017|4014|4010|4007|0
1648584600000|2022-03-29 20:10:00|4011.9|4008.9|4010.9|4007.9|4012.2|4009.2|4010.6|4007.6|0
1648584900000|2022-03-29 20:15:00|4010.6|4007.6|4011.9|4008.9|4011.9|4008.9|4010.6|4007.6|0
1648585200000|2022-03-29 20:20:00|4012|4009|4011.9|4008.9|4013.2|4010.2|4011.9|4008.9|0
1648585500000|2022-03-29 20:25:00|4012.2|4009.2|4011.9|4008.9|4012.5|4009.5|4011.4|4008.4|0
1648585800000|2022-03-29 20:30:00|4012.2|4009.2|4012.5|4009.5|4012.5|4009.5|4011.6|4008.6|0
1648586100000|2022-03-29 20:35:00|4012.2|4009.2|4013.5|4010.5|4013.5|4010.5|4012.2|4009.2|0
1648586400000|2022-03-29 20:40:00|4013.2|4010.2|4013.5|4010.5|4013.8|4010.8|4013.2|4010.2|0
1648586700000|2022-03-29 20:45:00|4013.8|4010.8|4014.1|4011.1|4014.7|4011.7|4013.8|4010.8|0
1648587000000|2022-03-29 20:50:00|4013.5|4010.5|4013.5|4010.5|4014.1|4011.1|4013.5|4010.5|0
1648587300000|2022-03-29 20:55:00|4013.6|4010.6|4012.1|4009.1|4013.8|4010.8|4011.7|4008.7|0
1648587600000|2022-03-29 21:00:00|4011.8|4008.8|4011.5|4008.5|4011.9|4008.9|4011.5|4008.5|0
1648587900000|2022-03-29 21:05:00|4011.4|4008.4|4011.1|4008.1|4011.4|4008.4|4010.9|4007.9|0
1648588200000|2022-03-29 21:10:00|4011.2|4008.2|4010.5|4007.5|4011.2|4008.2|4010|4007|0
1648588500000|2022-03-29 21:15:00|4010.6|4007.6|4009.9|4006.9|4010.7|4007.7|4009.4|4006.4|0
1648588800000|2022-03-29 21:20:00|4010|4007|4010.2|4007.2|4010.5|4007.5|4010|4007|0
1648589100000|2022-03-29 21:25:00|4010.3|4007.3|4010.6|4007.6|4010.7|4007.7|4010.3|4007.3|0
1648589400000|2022-03-29 21:30:00|4010.7|4007.7|4011|4008|4011|4008|4010.7|4007.7|0
1648589700000|2022-03-29 21:35:00|4010.9|4007.9|4011.2|4008.2|4011.2|4008.2|4010.7|4007.7|0
1648590000000|2022-03-29 21:40:00|4010.6|4007.6|4010.8|4007.8|4011|4008|4010.5|4007.5|0
1648590300000|2022-03-29 21:45:00|4010.9|4007.9|4010.6|4007.6|4011|4008|4010.2|4007.2|0
1648590600000|2022-03-29 21:50:00|4010.3|4007.3|4011|4008|4011|4008|4010.3|4007.3|0
1648590900000|2022-03-29 21:55:00|4010.8|4007.8|4011.1|4008.1|4011.1|4008.1|4010.8|4007.8|0
1648591200000|2022-03-29 22:00:00|4011.7|4008.7|4009|4006|4012.4|4009.4|4009|4006|0
1648591500000|2022-03-29 22:05:00|4008.7|4005.7|4006.5|4003.5|4008.8|4005.8|4005.8|4002.8|0
1648591800000|2022-03-29 22:10:00|4006.6|4003.6|4006.5|4003.5|4007.1|4004.1|4005.8|4002.8|0
1648592100000|2022-03-29 22:15:00|4006.8|4003.8|4007.1|4004.1|4007.1|4004.1|4006.1|4003.1|0
1648592400000|2022-03-29 22:20:00|4006.5|4003.5|4008.4|4005.4|4008.4|4005.4|4006.1|4003.1|0
1648592700000|2022-03-29 22:25:00|4008.5|4005.5|4009.3|4006.3|4010.3|4007.3|4007.1|4004.1|0
1648593000000|2022-03-29 22:30:00|4009.6|4006.6|4009.6|4006.6|4011.2|4008.2|4009.3|4006.3|0
1648593300000|2022-03-29 22:35:00|4009.3|4006.3|4011.6|4008.6|4011.9|4008.9|4009.3|4006.3|0
1648593600000|2022-03-29 22:40:00|4011.7|4008.7|4011.6|4008.6|4011.9|4008.9|4010.8|4007.8|0
1648593900000|2022-03-29 22:45:00|4012.2|4009.2|4012.8|4009.8|4012.8|4009.8|4011.9|4008.9|0
1648594200000|2022-03-29 22:50:00|4012.5|4009.5|4010|4007|4012.8|4009.8|4009.6|4006.6|0
1648594500000|2022-03-29 22:55:00|4009.8|4006.8|4010|4007|4011.6|4008.6|4009.6|4006.6|0
1648594800000|2022-03-29 23:00:00|4009.6|4006.6|4010.6|4007.6|4011.6|4008.6|4009.3|4006.3|0
1648595100000|2022-03-29 23:05:00|4010.3|4007.3|4010.9|4007.9|4011.6|4008.6|4010.3|4007.3|0
1648595400000|2022-03-29 23:10:00|4010.8|4007.8|4010.9|4007.9|4012.2|4009.2|4010.4|4007.4|0
1648595700000|2022-03-29 23:15:00|4011.2|4008.2|4011.2|4008.2|4011.9|4008.9|4010.6|4007.6|0
1648596000000|2022-03-29 23:20:00|4011.1|4008.1|4010.9|4007.9|4011.9|4008.9|4010.9|4007.9|0
1648596300000|2022-03-29 23:25:00|4010.6|4007.6|4010.6|4007.6|4011.6|4008.6|4010.6|4007.6|0
1648596600000|2022-03-29 23:30:00|4010.3|4007.3|4009.6|4006.6|4010.9|4007.9|4009|4006|0
1648596900000|2022-03-29 23:35:00|4009.3|4006.3|4010.3|4007.3|4011.2|4008.2|4009.3|4006.3|0
1648597200000|2022-03-29 23:40:00|4010.1|4007.1|4012.8|4009.8|4012.8|4009.8|4010|4007|0
1648597500000|2022-03-29 23:45:00|4012.5|4009.5|4012.5|4009.5|4012.8|4009.8|4011.9|4008.9|0
1648597800000|2022-03-29 23:50:00|4012.8|4009.8|4011.9|4008.9|4012.8|4009.8|4011.6|4008.6|0
1648598100000|2022-03-29 23:55:00|4012|4009|4012.5|4009.5|4012.8|4009.8|4012|4009|0
1648598400000|2022-03-30 00:00:00|4012.2|4009.2|4007.7|4004.7|4012.2|4009.2|4007.4|4004.4|0
1648598700000|2022-03-30 00:05:00|4007.4|4004.4|4008.7|4005.7|4008.7|4005.7|4005.8|4002.8|0
1648599000000|2022-03-30 00:10:00|4008.4|4005.4|4009.4|4006.4|4009.7|4006.7|4007.1|4004.1|0
1648599300000|2022-03-30 00:15:00|4009.5|4006.5|4000.3|3998.3|4009.7|4006.7|3996.8|3994.8|539
1648599600000|2022-03-30 00:20:00|4000.8|3998.8|4000.3|3998.3|4001.3|3999.3|3999.3|3997.3|84
1648599900000|2022-03-30 00:25:00|4001.3|3999.3|4002.3|4000.3|4003.3|4001.3|4001.3|3999.3|93
1648600200000|2022-03-30 00:30:00|4003.3|4001.3|4002.3|4000.3|4005.3|4003.3|4002.3|4000.3|262
1648600500000|2022-03-30 00:35:00|4003.3|4001.3|4002.3|4000.3|4003.3|4001.3|4001.3|3999.3|40
1648600800000|2022-03-30 00:40:00|4001.3|3999.3|4000.3|3998.3|4002.3|4000.3|4000.3|3998.3|115
1648601100000|2022-03-30 00:45:00|4001.3|3999.3|4001.3|3999.3|4002.3|4000.3|4000.3|3998.3|84
1648601400000|2022-03-30 00:50:00|4002.3|4000.3|3999.3|3997.3|4002.3|4000.3|3999.3|3997.3|110
1648601700000|2022-03-30 00:55:00|3998.3|3996.3|3999.3|3997.3|4000.3|3998.3|3997.3|3995.3|173
1648602000000|2022-03-30 01:00:00|3999.8|3997.8|3999.8|3997.8|4000.3|3998.3|3998.3|3996.3|79
1648602300000|2022-03-30 01:05:00|3999.3|3997.3|4001.3|3999.3|4002.3|4000.3|3998.3|3996.3|118
1648602600000|2022-03-30 01:10:00|3999.8|3997.8|4000.3|3998.3|4000.3|3998.3|3998.3|3996.3|75
1648602900000|2022-03-30 01:15:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3997.3|3995.3|155
1648603200000|2022-03-30 01:20:00|3997.8|3995.8|3999.3|3997.3|4000.3|3998.3|3997.8|3995.8|201
1648603500000|2022-03-30 01:25:00|4000.3|3998.3|4004.3|4002.3|4006.3|4004.3|4000.3|3998.3|167
1648603800000|2022-03-30 01:30:00|4003.8|4001.8|4003.3|4001.3|4005.3|4003.3|4003.3|4001.3|237
1648604100000|2022-03-30 01:35:00|4004.3|4002.3|4002.3|4000.3|4004.3|4002.3|4001.3|3999.3|63
1648604400000|2022-03-30 01:40:00|4003.3|4001.3|4005.3|4003.3|4005.3|4003.3|4002.3|4000.3|107
1648604700000|2022-03-30 01:45:00|4006.3|4004.3|4004.3|4002.3|4008.3|4006.3|4004.3|4002.3|196
1648605000000|2022-03-30 01:50:00|4005.3|4003.3|4002.3|4000.3|4005.3|4003.3|4001.3|3999.3|122
1648605300000|2022-03-30 01:55:00|4001.8|3999.8|4002.3|4000.3|4002.3|4000.3|4000.3|3998.3|51
1648605600000|2022-03-30 02:00:00|4001.3|3999.3|3998.3|3996.3|4001.3|3999.3|3997.3|3995.3|122
1648605900000|2022-03-30 02:05:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3998.3|3996.3|62
1648606200000|2022-03-30 02:10:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3997.3|3995.3|58
1648606500000|2022-03-30 02:15:00|3997.8|3995.8|3995.3|3993.3|3998.3|3996.3|3994.3|3992.3|126
1648606800000|2022-03-30 02:20:00|3994.3|3992.3|3995.3|3993.3|3996.3|3994.3|3994.3|3992.3|114
1648607100000|2022-03-30 02:25:00|3996.3|3994.3|3996.3|3994.3|3996.3|3994.3|3995.3|3993.3|76
1648607400000|2022-03-30 02:30:00|3995.3|3993.3|3994.3|3992.3|3995.3|3993.3|3993.3|3991.3|163
1648607700000|2022-03-30 02:35:00|3994.8|3992.8|3994.3|3992.3|3995.3|3993.3|3993.3|3991.3|158
1648608000000|2022-03-30 02:40:00|3993.3|3991.3|3993.3|3991.3|3994.3|3992.3|3992.3|3990.3|123
1648608300000|2022-03-30 02:45:00|3992.3|3990.3|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|102
1648608600000|2022-03-30 02:50:00|3993.8|3991.8|3993.3|3991.3|3994.3|3992.3|3992.8|3990.8|98
1648608900000|2022-03-30 02:55:00|3992.3|3990.3|3991.3|3989.3|3992.3|3990.3|3991.3|3989.3|189
1648609200000|2022-03-30 03:00:00|3992.3|3990.3|3993.3|3991.3|3993.3|3991.3|3991.3|3989.3|49
1648609500000|2022-03-30 03:05:00|3994.3|3992.3|3993.8|3991.8|3994.3|3992.3|3993.3|3991.3|81
1648609800000|2022-03-30 03:10:00|3994.3|3992.3|3993.3|3991.3|3994.3|3992.3|3992.3|3990.3|70
1648610100000|2022-03-30 03:15:00|3992.3|3990.3|3991.3|3989.3|3993.3|3991.3|3990.8|3988.8|402
1648610400000|2022-03-30 03:20:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|30
1648610700000|2022-03-30 03:25:00|3992.8|3990.8|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|166
1648611000000|2022-03-30 03:30:00|3992.3|3990.3|3992.3|3990.3|3994.3|3992.3|3991.8|3989.8|192
1648611300000|2022-03-30 03:35:00|3991.3|3989.3|3991.3|3989.3|3991.3|3989.3|3991.3|3989.3|8
1648611600000|2022-03-30 03:40:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|78
1648611900000|2022-03-30 03:45:00|3991.3|3989.3|3992.3|3990.3|3993.3|3991.3|3990.3|3988.3|189
1648612200000|2022-03-30 03:50:00|3991.3|3989.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|82
1648612500000|2022-03-30 03:55:00|3991.3|3989.3|3991.3|3989.3|3992.3|3990.3|3990.3|3988.3|127
1648612800000|2022-03-30 04:00:00|3992.3|3990.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|75
1648613100000|2022-03-30 04:05:00|3993.3|3991.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|64
1648613400000|2022-03-30 04:10:00|3993.3|3991.3|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|34
1648613700000|2022-03-30 04:15:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|88
1648614000000|2022-03-30 04:20:00|3993.3|3991.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|144
1648614300000|2022-03-30 04:25:00|3992.8|3990.8|3991.3|3989.3|3993.3|3991.3|3991.3|3989.3|124
1648614600000|2022-03-30 04:30:00|3992.3|3990.3|3984.3|3982.3|3992.3|3990.3|3984.3|3982.3|1602
1648614900000|2022-03-30 04:35:00|3984.8|3982.8|3982.8|3980.8|3985.3|3983.3|3982.3|3980.3|158
1648615200000|2022-03-30 04:40:00|3982.3|3980.3|3979.3|3977.3|3982.3|3980.3|3978.3|3976.3|512
1648615500000|2022-03-30 04:45:00|3980.3|3978.3|3982.3|3980.3|3983.3|3981.3|3980.3|3978.3|89
1648615800000|2022-03-30 04:50:00|3983.3|3981.3|3980.3|3978.3|3983.3|3981.3|3980.3|3978.3|113
1648616100000|2022-03-30 04:55:00|3981.3|3979.3|3981.3|3979.3|3981.8|3979.8|3980.3|3978.3|100
1648616400000|2022-03-30 05:00:00|3982.3|3980.3|3982.3|3980.3|3984.3|3982.3|3981.3|3979.3|115
1648616700000|2022-03-30 05:05:00|3983.3|3981.3|3982.3|3980.3|3984.3|3982.3|3982.3|3980.3|377
1648617000000|2022-03-30 05:10:00|3983.3|3981.3|3982.3|3980.3|3983.8|3981.8|3982.3|3980.3|57
1648617300000|2022-03-30 05:15:00|3981.8|3979.8|3982.3|3980.3|3982.3|3980.3|3981.3|3979.3|80
1648617600000|2022-03-30 05:20:00|3981.8|3979.8|3983.3|3981.3|3984.3|3982.3|3981.3|3979.3|281
1648617900000|2022-03-30 05:25:00|3983.8|3981.8|3985.3|3983.3|3985.3|3983.3|3983.8|3981.8|106
1648618200000|2022-03-30 05:30:00|3984.8|3982.8|3985.3|3983.3|3985.3|3983.3|3984.3|3982.3|527
1648618500000|2022-03-30 05:35:00|3984.8|3982.8|3990.3|3988.3|3990.3|3988.3|3984.8|3982.8|390
1648618800000|2022-03-30 05:40:00|3991.3|3989.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|284
1648619100000|2022-03-30 05:45:00|3992.8|3990.8|3996.3|3994.3|3996.3|3994.3|3992.8|3990.8|658
1648619400000|2022-03-30 05:50:00|3997.3|3995.3|3995.3|3993.3|3997.3|3995.3|3994.3|3992.3|258
1648619700000|2022-03-30 05:55:00|3996.3|3994.3|3997.3|3995.3|3997.3|3995.3|3992.3|3990.3|567
1648620000000|2022-03-30 06:00:00|3997.05|3995.55|3995.05|3993.55|3999.05|3997.55|3994.05|3992.55|1372
1648620300000|2022-03-30 06:05:00|3996.05|3994.55|3994.05|3992.55|3996.05|3994.55|3992.05|3990.55|704
1648620600000|2022-03-30 06:10:00|3993.05|3991.55|3992.05|3990.55|3995.05|3993.55|3991.05|3989.55|478
1648620900000|2022-03-30 06:15:00|3991.05|3989.55|3993.05|3991.55|3993.05|3991.55|3990.55|3989.05|523
1648621200000|2022-03-30 06:20:00|3992.05|3990.55|3988.05|3986.55|3993.05|3991.55|3986.05|3984.55|940
1648621500000|2022-03-30 06:25:00|3987.05|3985.55|3990.05|3988.55|3991.05|3989.55|3987.05|3985.55|690
1648621800000|2022-03-30 06:30:00|3991.05|3989.55|3988.05|3986.55|3991.05|3989.55|3987.05|3985.55|922
1648622100000|2022-03-30 06:35:00|3989.05|3987.55|3987.05|3985.55|3989.05|3987.55|3985.05|3983.55|709
1648622400000|2022-03-30 06:40:00|3986.05|3984.55|3984.05|3982.55|3987.05|3985.55|3984.05|3982.55|548
1648622700000|2022-03-30 06:45:00|3985.05|3983.55|3983.05|3981.55|3986.05|3984.55|3982.05|3980.55|1097
1648623000000|2022-03-30 06:50:00|3982.05|3980.55|3986.05|3984.55|3986.05|3984.55|3981.05|3979.55|624
1648623300000|2022-03-30 06:55:00|3985.05|3983.55|3989.05|3987.55|3989.05|3987.55|3985.05|3983.55|1565
1648623600000|2022-03-30 07:00:00|3990.05|3988.55|3981.05|3979.55|3990.05|3988.55|3977.05|3975.55|12465
1648623900000|2022-03-30 07:05:00|3980.05|3978.55|3983.05|3981.55|3984.05|3982.55|3974.05|3972.55|8295
1648624200000|2022-03-30 07:10:00|3982.05|3980.55|3984.05|3982.55|3988.05|3986.55|3982.05|3980.55|6576
1648624500000|2022-03-30 07:15:00|3983.05|3981.55|3967.05|3965.55|3983.05|3981.55|3967.05|3965.55|7895
1648624800000|2022-03-30 07:20:00|3966.55|3965.05|3970.05|3968.55|3973.05|3971.55|3960.05|3958.55|9562
1648625100000|2022-03-30 07:25:00|3972.05|3970.55|3969.05|3967.55|3973.05|3971.55|3966.05|3964.55|6292
1648625400000|2022-03-30 07:30:00|3969.55|3968.05|3972.05|3970.55|3974.05|3972.55|3969.05|3967.55|9721
1648625700000|2022-03-30 07:35:00|3973.05|3971.55|3970.05|3968.55|3973.05|3971.55|3970.05|3968.55|5427
1648626000000|2022-03-30 07:40:00|3970.38|3968.88|3978.38|3976.88|3979.38|3977.88|3969.88|3968.38|4596
1648626300000|2022-03-30 07:45:00|3977.88|3976.38|3973.38|3971.88|3982.38|3980.88|3972.38|3970.88|6227
1648626600000|2022-03-30 07:50:00|3972.38|3970.88|3971.38|3969.88|3977.38|3975.88|3969.38|3967.88|2962
1648626900000|2022-03-30 07:55:00|3972.38|3970.88|3973.38|3971.88|3973.38|3971.88|3970.38|3968.88|5794
1648627200000|2022-03-30 08:00:00|3972.38|3970.88|3964.38|3962.88|3973.38|3971.88|3961.38|3959.88|6059
1648627500000|2022-03-30 08:05:00|3963.38|3961.88|3963.38|3961.88|3965.38|3963.88|3960.38|3958.88|3840
1648627800000|2022-03-30 08:10:00|3962.38|3960.88|3954.38|3952.88|3962.38|3960.88|3952.38|3950.88|7815
1648628100000|2022-03-30 08:15:00|3953.38|3951.88|3960.38|3958.88|3962.38|3960.88|3953.38|3951.88|4851
1648628400000|2022-03-30 08:20:00|3961.38|3959.88|3958.38|3956.88|3963.38|3961.88|3958.38|3956.88|4510
1648628700000|2022-03-30 08:25:00|3959.38|3957.88|3959.88|3958.38|3960.38|3958.88|3956.38|3954.88|3165
1648629000000|2022-03-30 08:30:00|3960.38|3958.88|3962.38|3960.88|3963.38|3961.88|3957.38|3955.88|3943
1648629300000|2022-03-30 08:35:00|3961.38|3959.88|3957.38|3955.88|3961.38|3959.88|3957.38|3955.88|4321
1648629600000|2022-03-30 08:40:00|3956.38|3954.88|3955.38|3953.88|3956.38|3954.88|3950.38|3948.88|4964
1648629900000|2022-03-30 08:45:00|3954.38|3952.88|3953.38|3951.88|3956.38|3954.88|3953.38|3951.88|3724
1648630200000|2022-03-30 08:50:00|3954.38|3952.88|3954.38|3952.88|3956.38|3954.88|3953.38|3951.88|4026
1648630500000|2022-03-30 08:55:00|3955.38|3953.88|3961.38|3959.88|3961.88|3960.38|3955.38|3953.88|3281
1648630800000|2022-03-30 09:00:00|3962.38|3960.88|3964.38|3962.88|3966.38|3964.88|3962.38|3960.88|4552
1648631100000|2022-03-30 09:05:00|3965.38|3963.88|3962.38|3960.88|3965.38|3963.88|3961.38|3959.88|2681
1648631400000|2022-03-30 09:10:00|3963.38|3961.88|3961.38|3959.88|3963.38|3961.88|3959.38|3957.88|4151
1648631700000|2022-03-30 09:15:00|3962.38|3960.88|3964.38|3962.88|3965.38|3963.88|3960.38|3958.88|2029
1648632000000|2022-03-30 09:20:00|3963.38|3961.88|3970.38|3968.88|3970.38|3968.88|3963.38|3961.88|3242
1648632300000|2022-03-30 09:25:00|3969.88|3968.38|3967.38|3965.88|3970.38|3968.88|3966.38|3964.88|5107
1648632600000|2022-03-30 09:30:00|3966.38|3964.88|3967.38|3965.88|3968.38|3966.88|3965.38|3963.88|2350
1648632900000|2022-03-30 09:35:00|3966.38|3964.88|3963.88|3962.38|3966.38|3964.88|3962.38|3960.88|3480
1648633200000|2022-03-30 09:40:00|3964.38|3962.88|3968.38|3966.88|3968.38|3966.88|3963.88|3962.38|2941
1648633500000|2022-03-30 09:45:00|3967.38|3965.88|3969.38|3967.88|3970.38|3968.88|3966.38|3964.88|1616
1648633800000|2022-03-30 09:50:00|3970.38|3968.88|3970.38|3968.88|3972.38|3970.88|3968.38|3966.88|4552
1648634100000|2022-03-30 09:55:00|3969.38|3967.88|3971.38|3969.88|3972.38|3970.88|3969.38|3967.88|1815
1648634400000|2022-03-30 10:00:00|3965.38|3963.88|3968.38|3966.88|3968.38|3966.88|3950.38|3948.88|19838
1648634700000|2022-03-30 10:05:00|3969.38|3967.88|3958.38|3956.88|3969.88|3968.38|3957.88|3956.38|6070
1648635000000|2022-03-30 10:10:00|3957.38|3955.88|3963.38|3961.88|3964.38|3962.88|3955.88|3954.38|4849
1648635300000|2022-03-30 10:15:00|3963.88|3962.38|3963.38|3961.88|3965.38|3963.88|3960.38|3958.88|3104
1648635600000|2022-03-30 10:20:00|3964.38|3962.88|3966.38|3964.88|3966.38|3964.88|3962.38|3960.88|1671
1648635900000|2022-03-30 10:25:00|3965.38|3963.88|3964.38|3962.88|3967.38|3965.88|3962.38|3960.88|2099
1648636200000|2022-03-30 10:30:00|3963.38|3961.88|3963.38|3961.88|3966.38|3964.88|3963.38|3961.88|2576
1648636500000|2022-03-30 10:35:00|3964.38|3962.88|3962.38|3960.88|3964.38|3962.88|3961.38|3959.88|3008
1648636800000|2022-03-30 10:40:00|3961.38|3959.88|3963.38|3961.88|3964.38|3962.88|3961.38|3959.88|2306
1648637100000|2022-03-30 10:45:00|3963.88|3962.38|3970.38|3968.88|3970.38|3968.88|3963.38|3961.88|1922
1648637400000|2022-03-30 10:50:00|3969.38|3967.88|3970.38|3968.88|3970.38|3968.88|3968.38|3966.88|1931
1648637700000|2022-03-30 10:55:00|3969.88|3968.38|3966.38|3964.88|3969.88|3968.38|3965.38|3963.88|1748
1648638000000|2022-03-30 11:00:00|3966.88|3965.38|3967.38|3965.88|3969.38|3967.88|3965.38|3963.88|2118
1648638300000|2022-03-30 11:05:00|3966.38|3964.88|3961.38|3959.88|3967.38|3965.88|3961.38|3959.88|3485
1648638600000|2022-03-30 11:10:00|3962.38|3960.88|3961.38|3959.88|3963.38|3961.88|3961.38|3959.88|1231
1648638900000|2022-03-30 11:15:00|3962.38|3960.88|3958.38|3956.88|3962.38|3960.88|3958.38|3956.88|7127
1648639200000|2022-03-30 11:20:00|3959.38|3957.88|3961.38|3959.88|3962.38|3960.88|3959.38|3957.88|2977
1648639500000|2022-03-30 11:25:00|3960.38|3958.88|3962.38|3960.88|3967.38|3965.88|3960.38|3958.88|3263
1648639800000|2022-03-30 11:30:00|3963.38|3961.88|3964.38|3962.88|3965.38|3963.88|3959.38|3957.88|1869
1648640100000|2022-03-30 11:35:00|3965.38|3963.88|3964.38|3962.88|3966.38|3964.88|3961.38|3959.88|3724
1648640400000|2022-03-30 11:40:00|3964.05|3962.55|3962.05|3960.55|3966.05|3964.55|3961.55|3960.05|1280
1648640700000|2022-03-30 11:45:00|3961.05|3959.55|3961.05|3959.55|3961.05|3959.55|3959.05|3957.55|855
1648641000000|2022-03-30 11:50:00|3962.05|3960.55|3963.05|3961.55|3963.05|3961.55|3961.05|3959.55|2301
1648641300000|2022-03-30 11:55:00|3962.05|3960.55|3960.05|3958.55|3962.05|3960.55|3960.05|3958.55|702
1648641600000|2022-03-30 12:00:00|3961.05|3959.55|3961.05|3959.55|3961.05|3959.55|3959.05|3957.55|4730
1648641900000|2022-03-30 12:05:00|3960.05|3958.55|3961.05|3959.55|3961.05|3959.55|3960.05|3958.55|1936
1648642200000|2022-03-30 12:10:00|3962.05|3960.55|3952.55|3951.05|3962.05|3960.55|3950.05|3948.55|6265
1648642500000|2022-03-30 12:15:00|3953.05|3951.55|3954.05|3952.55|3954.05|3952.55|3950.05|3948.55|7206
1648642800000|2022-03-30 12:20:00|3953.05|3951.55|3949.05|3947.55|3955.05|3953.55|3949.05|3947.55|7999
1648643100000|2022-03-30 12:25:00|3949.55|3948.05|3950.05|3948.55|3952.05|3950.55|3949.05|3947.55|6895
1648643400000|2022-03-30 12:30:00|3950.55|3949.05|3954.05|3952.55|3955.05|3953.55|3950.05|3948.55|3288
1648643700000|2022-03-30 12:35:00|3955.05|3953.55|3961.05|3959.55|3966.05|3964.55|3955.05|3953.55|7735
1648644000000|2022-03-30 12:40:00|3960.55|3959.05|3961.05|3959.55|3963.05|3961.55|3960.55|3959.05|2391
1648644300000|2022-03-30 12:45:00|3960.05|3958.55|3958.05|3956.55|3960.05|3958.55|3956.05|3954.55|2080
1648644600000|2022-03-30 12:50:00|3957.05|3955.55|3958.05|3956.55|3961.05|3959.55|3956.05|3954.55|2818
1648644900000|2022-03-30 12:55:00|3958.55|3957.05|3961.05|3959.55|3961.05|3959.55|3958.05|3956.55|2072
1648645200000|2022-03-30 13:00:00|3960.05|3958.55|3956.05|3954.55|3960.05|3958.55|3955.05|3953.55|2388
1648645500000|2022-03-30 13:05:00|3957.05|3955.55|3954.05|3952.55|3957.05|3955.55|3953.05|3951.55|5186
1648645800000|2022-03-30 13:10:00|3955.05|3953.55|3956.05|3954.55|3956.05|3954.55|3952.05|3950.55|4452
1648646100000|2022-03-30 13:15:00|3955.05|3953.55|3960.05|3958.55|3960.05|3958.55|3954.05|3952.55|2903
1648646400000|2022-03-30 13:20:00|3959.05|3957.55|3963.05|3961.55|3970.05|3968.55|3959.05|3957.55|10281
1648646700000|2022-03-30 13:25:00|3964.05|3962.55|3967.05|3965.55|3970.05|3968.55|3964.05|3962.55|5933
1648647000000|2022-03-30 13:30:00|3968.05|3966.55|3962.05|3960.55|3968.05|3966.55|3961.05|3959.55|4261
1648647300000|2022-03-30 13:35:00|3961.05|3959.55|3957.05|3955.55|3964.05|3962.55|3957.05|3955.55|6136
1648647600000|2022-03-30 13:40:00|3958.05|3956.55|3959.05|3957.55|3961.05|3959.55|3958.05|3956.55|3317
1648647900000|2022-03-30 13:45:00|3960.05|3958.55|3962.05|3960.55|3962.05|3960.55|3956.05|3954.55|6882
1648648200000|2022-03-30 13:50:00|3961.55|3960.05|3954.05|3952.55|3964.05|3962.55|3954.05|3952.55|9816
1648648500000|2022-03-30 13:55:00|3953.05|3951.55|3959.05|3957.55|3959.05|3957.55|3952.55|3951.05|5383
1648648800000|2022-03-30 14:00:00|3958.55|3957.05|3958.05|3956.55|3959.05|3957.55|3955.05|3953.55|5750
1648649100000|2022-03-30 14:05:00|3957.55|3956.05|3954.55|3953.05|3960.05|3958.55|3954.05|3952.55|5104
1648649400000|2022-03-30 14:10:00|3954.69|3953.19|3959.19|3957.69|3960.19|3958.69|3954.19|3952.69|2628
1648649700000|2022-03-30 14:15:00|3960.19|3958.69|3953.19|3951.69|3960.19|3958.69|3951.19|3949.69|5442
1648650000000|2022-03-30 14:20:00|3954.69|3953.19|3956.19|3954.69|3957.19|3955.69|3953.69|3952.19|5355
1648650300000|2022-03-30 14:25:00|3957.19|3955.69|3953.19|3951.69|3957.19|3955.69|3953.19|3951.69|3090
1648650600000|2022-03-30 14:30:00|3952.19|3950.69|3951.19|3949.69|3953.19|3951.69|3948.19|3946.69|5350
1648650900000|2022-03-30 14:35:00|3950.69|3949.19|3951.19|3949.69|3954.19|3952.69|3950.19|3948.69|6487
1648651200000|2022-03-30 14:40:00|3950.19|3948.69|3954.19|3952.69|3955.19|3953.69|3948.19|3946.69|5044
1648651500000|2022-03-30 14:45:00|3953.19|3951.69|3958.19|3956.69|3958.19|3956.69|3952.19|3950.69|3524
1648651800000|2022-03-30 14:50:00|3959.19|3957.69|3956.19|3954.69|3959.19|3957.69|3955.19|3953.69|3272
1648652100000|2022-03-30 14:55:00|3956.69|3955.19|3953.19|3951.69|3956.69|3955.19|3952.19|3950.69|4916
1648652400000|2022-03-30 15:00:00|3952.19|3950.69|3953.19|3951.69|3956.19|3954.69|3952.19|3950.69|3440
1648652700000|2022-03-30 15:05:00|3952.19|3950.69|3949.19|3947.69|3954.19|3952.69|3949.19|3947.69|6286
1648653000000|2022-03-30 15:10:00|3948.19|3946.69|3950.19|3948.69|3950.19|3948.69|3944.19|3942.69|7725
1648653300000|2022-03-30 15:15:00|3951.19|3949.69|3952.19|3950.69|3956.19|3954.69|3950.19|3948.69|7258
1648653600000|2022-03-30 15:20:00|3951.19|3949.69|3949.19|3947.69|3952.19|3950.69|3948.19|3946.69|11478
1648653900000|2022-03-30 15:25:00|3948.19|3946.69|3947.19|3945.69|3949.19|3947.69|3942.19|3940.69|27329
1648654200000|2022-03-30 15:30:00|3948.19|3946.69|3960.19|3958.69|3962.19|3960.69|3947.19|3945.69|59820
1648654500000|2022-03-30 15:35:00|3960.69|3959.19|3967.19|3965.69|3968.19|3966.69|3960.19|3958.69|39386
1648654800000|2022-03-30 15:40:00|3966.19|3964.69|3962.19|3960.69|3966.19|3964.69|3960.19|3958.69|7798
1648655100000|2022-03-30 15:45:00|3961.19|3959.69|3962.19|3960.69|3962.19|3960.69|3959.19|3957.69|4598
1648655400000|2022-03-30 15:50:00|3961.19|3959.69|3960.19|3958.69|3963.19|3961.69|3960.19|3958.69|10041
1648655700000|2022-03-30 15:55:00|3959.19|3957.69|3964.19|3962.69|3964.19|3962.69|3959.19|3957.69|2712
1648656000000|2022-03-30 16:00:00|3964.69|3963.19|3967.19|3965.69|3968.19|3966.69|3964.19|3962.69|3448
1648656300000|2022-03-30 16:05:00|3966.19|3964.69|3964.19|3962.69|3967.19|3965.69|3964.19|3962.69|3014
1648656600000|2022-03-30 16:10:00|3963.19|3961.69|3961.19|3959.69|3965.19|3963.69|3961.19|3959.69|2630
1648656900000|2022-03-30 16:15:00|3962.19|3960.69|3963.19|3961.69|3964.19|3962.69|3961.19|3959.69|1449
1648657200000|2022-03-30 16:20:00|3964.19|3962.69|3957.19|3955.69|3964.19|3962.69|3957.19|3955.69|5350
1648657500000|2022-03-30 16:25:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3957.19|3955.69|1672
1648657800000|2022-03-30 16:30:00|3958.69|3957.19|3960.19|3958.69|3960.19|3958.69|3957.19|3955.69|1908
1648658100000|2022-03-30 16:35:00|3959.19|3957.69|3963.19|3961.69|3963.19|3961.69|3959.19|3957.69|951
1648658400000|2022-03-30 16:40:00|3962.19|3960.69|3963.19|3961.69|3963.19|3961.69|3961.19|3959.69|1069
1648658700000|2022-03-30 16:45:00|3962.19|3960.69|3962.19|3960.69|3965.19|3963.69|3961.19|3959.69|1916
1648659000000|2022-03-30 16:50:00|3961.19|3959.69|3962.19|3960.69|3962.19|3960.69|3960.19|3958.69|655
1648659300000|2022-03-30 16:55:00|3961.69|3960.19|3962.19|3960.69|3963.19|3961.69|3960.19|3958.69|1227
1648659600000|2022-03-30 17:00:00|3961.19|3959.69|3960.19|3958.69|3962.19|3960.69|3959.19|3957.69|863
1648659900000|2022-03-30 17:05:00|3959.19|3957.69|3958.19|3956.69|3959.19|3957.69|3957.19|3955.69|495
1648660200000|2022-03-30 17:10:00|3959.19|3957.69|3960.19|3958.69|3960.19|3958.69|3958.19|3956.69|1066
1648660500000|2022-03-30 17:15:00|3959.19|3957.69|3958.19|3956.69|3959.19|3957.69|3958.19|3956.69|1017
1648660800000|2022-03-30 17:20:00|3957.19|3955.69|3958.19|3956.69|3959.19|3957.69|3956.19|3954.69|1302
1648661100000|2022-03-30 17:25:00|3957.19|3955.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|856
1648661400000|2022-03-30 17:30:00|3957.69|3956.19|3958.19|3956.69|3959.19|3957.69|3957.19|3955.69|633
1648661700000|2022-03-30 17:35:00|3957.19|3955.69|3957.19|3955.69|3959.19|3957.69|3956.19|3954.69|952
1648662000000|2022-03-30 17:40:00|3956.19|3954.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|436
1648662300000|2022-03-30 17:45:00|3956.19|3954.69|3956.69|3955.19|3957.19|3955.69|3955.19|3953.69|547
1648662600000|2022-03-30 17:50:00|3957.19|3955.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|301
1648662900000|2022-03-30 17:55:00|3956.69|3955.19|3955.19|3953.69|3956.69|3955.19|3954.19|3952.69|378
1648663200000|2022-03-30 18:00:00|3956.19|3954.69|3959.19|3957.69|3959.19|3957.69|3955.19|3953.69|735
1648663500000|2022-03-30 18:05:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3956.19|3954.69|404
1648663800000|2022-03-30 18:10:00|3960.19|3958.69|3959.19|3957.69|3960.19|3958.69|3959.19|3957.69|232
1648664100000|2022-03-30 18:15:00|3958.19|3956.69|3956.19|3954.69|3959.19|3957.69|3955.69|3954.19|478
1648664400000|2022-03-30 18:20:00|3956.69|3955.19|3955.19|3953.69|3957.19|3955.69|3955.19|3953.69|544
1648664700000|2022-03-30 18:25:00|3955.69|3954.19|3956.19|3954.69|3956.19|3954.69|3954.19|3952.69|902
1648665000000|2022-03-30 18:30:00|3955.69|3954.19|3957.19|3955.69|3957.69|3956.19|3955.19|3953.69|359
1648665300000|2022-03-30 18:35:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3958.19|3956.69|782
1648665600000|2022-03-30 18:40:00|3958.69|3957.19|3956.19|3954.69|3959.19|3957.69|3955.19|3953.69|712
1648665900000|2022-03-30 18:45:00|3955.69|3954.19|3955.19|3953.69|3956.19|3954.69|3953.19|3951.69|775
1648666200000|2022-03-30 18:50:00|3954.19|3952.69|3953.19|3951.69|3956.19|3954.69|3953.19|3951.69|216
1648666500000|2022-03-30 18:55:00|3953.69|3952.19|3952.19|3950.69|3956.19|3954.69|3952.19|3950.69|874
1648666800000|2022-03-30 19:00:00|3952.69|3951.19|3952.19|3950.69|3953.19|3951.69|3951.19|3949.69|798
1648667100000|2022-03-30 19:05:00|3951.69|3950.19|3950.19|3948.69|3952.19|3950.69|3949.19|3947.69|721
1648667400000|2022-03-30 19:10:00|3949.69|3948.19|3949.19|3947.69|3949.69|3948.19|3946.19|3944.69|1695
1648667700000|2022-03-30 19:15:00|3949.69|3948.19|3945.69|3944.19|3950.19|3948.69|3945.19|3943.69|741
1648668000000|2022-03-30 19:20:00|3945.19|3943.69|3938.19|3936.69|3946.19|3944.69|3938.19|3936.69|4111
1648668300000|2022-03-30 19:25:00|3938.69|3937.19|3940.19|3938.69|3941.19|3939.69|3937.19|3935.69|3421
1648668600000|2022-03-30 19:30:00|3940.69|3939.19|3944.19|3942.69|3946.19|3944.69|3940.19|3938.69|2301
1648668900000|2022-03-30 19:35:00|3944.69|3943.19|3942.19|3940.69|3947.19|3945.69|3942.19|3940.69|649
1648669200000|2022-03-30 19:40:00|3942.69|3941.19|3943.19|3941.69|3945.19|3943.69|3940.19|3938.69|1186
1648669500000|2022-03-30 19:45:00|3944.19|3942.69|3948.19|3946.69|3949.19|3947.69|3943.19|3941.69|1095
1648669800000|2022-03-30 19:50:00|3947.19|3945.69|3938.19|3936.69|3947.19|3945.69|3937.19|3935.69|5394
1648670100000|2022-03-30 19:55:00|3939.19|3937.69|3954.19|3952.69|3954.19|3952.69|3939.19|3937.69|5708
1648670400000|2022-03-30 20:00:00|3954.34|3951.34|3958.14|3955.14|3958.14|3955.14|3952.44|3949.44|9336
1648670700000|2022-03-30 20:05:00|3957.84|3954.84|3957.44|3954.44|3958.74|3955.74|3956.24|3953.24|0
1648671000000|2022-03-30 20:10:00|3957.14|3954.14|3958.44|3955.44|3959.04|3956.04|3956.84|3953.84|0
1648671300000|2022-03-30 20:15:00|3958.24|3955.24|3956.84|3953.84|3958.44|3955.44|3956.54|3953.54|0
1648671600000|2022-03-30 20:20:00|3957.64|3954.64|3958.14|3955.14|3958.74|3955.74|3957.44|3954.44|0
1648671900000|2022-03-30 20:25:00|3957.84|3954.84|3958.74|3955.74|3959.04|3956.04|3957.84|3954.84|0
1648672200000|2022-03-30 20:30:00|3959.04|3956.04|3959.04|3956.04|3959.74|3956.74|3959.04|3956.04|0
1648672500000|2022-03-30 20:35:00|3959.24|3956.24|3959.04|3956.04|3959.34|3956.34|3958.74|3955.74|0
1648672800000|2022-03-30 20:40:00|3959.24|3956.24|3961.24|3958.24|3961.24|3958.24|3959.04|3956.04|0
1648673100000|2022-03-30 20:45:00|3961.44|3958.44|3961.94|3958.94|3962.24|3959.24|3960.34|3957.34|0
1648673400000|2022-03-30 20:50:00|3962.04|3959.04|3960.94|3957.94|3962.04|3959.04|3960.64|3957.64|0
1648673700000|2022-03-30 20:55:00|3960.64|3957.64|3959.44|3956.44|3960.64|3957.64|3959.24|3956.24|0
1648674000000|2022-03-30 21:00:00|3959.64|3956.64|3959.14|3956.14|3960.04|3957.04|3958.94|3955.94|0
1648674300000|2022-03-30 21:05:00|3959.34|3956.34|3959.24|3956.24|3959.34|3956.34|3959.14|3956.14|0
1648674600000|2022-03-30 21:10:00|3959.14|3956.14|3958.94|3955.94|3959.24|3956.24|3958.94|3955.94|0
1648674900000|2022-03-30 21:15:00|3958.84|3955.84|3959.14|3956.14|3959.14|3956.14|3958.84|3955.84|0
1648675200000|2022-03-30 21:20:00|3958.94|3955.94|3959.24|3956.24|3959.74|3956.74|3958.94|3955.94|0
1648675500000|2022-03-30 21:25:00|3959.04|3956.04|3958.74|3955.74|3959.04|3956.04|3958.64|3955.64|0
1648675800000|2022-03-30 21:30:00|3958.84|3955.84|3958.64|3955.64|3958.84|3955.84|3958.54|3955.54|0
1648676100000|2022-03-30 21:35:00|3958.54|3955.54|3958.54|3955.54|3958.84|3955.84|3958.54|3955.54|0
1648676400000|2022-03-30 21:40:00|3958.74|3955.74|3958.84|3955.84|3958.94|3955.94|3958.64|3955.64|0
1648676700000|2022-03-30 21:45:00|3958.94|3955.94|3959.04|3956.04|3959.04|3956.04|3958.84|3955.84|0
1648677000000|2022-03-30 21:50:00|3959.24|3956.24|3958.64|3955.64|3959.34|3956.34|3958.44|3955.44|0
1648677300000|2022-03-30 21:55:00|3958.44|3955.44|3958.94|3955.94|3959.24|3956.24|3958.44|3955.44|0
1648677600000|2022-03-30 22:00:00|3956.04|3953.04|3957.64|3954.64|3959.34|3956.34|3956.04|3953.04|0
1648677900000|2022-03-30 22:05:00|3957.84|3954.84|3958.44|3955.44|3959.34|3956.34|3957.14|3954.14|0
1648678200000|2022-03-30 22:10:00|3958.74|3955.74|3958.74|3955.74|3958.74|3955.74|3957.44|3954.44|0
1648678500000|2022-03-30 22:15:00|3958.94|3955.94|3958.14|3955.14|3958.94|3955.94|3957.44|3954.44|0
1648678800000|2022-03-30 22:20:00|3957.84|3954.84|3959.74|3956.74|3959.74|3956.74|3957.84|3954.84|0
1648679100000|2022-03-30 22:25:00|3959.54|3956.54|3959.74|3956.74|3959.74|3956.74|3959.04|3956.04|0
1648679400000|2022-03-30 22:30:00|3959.54|3956.54|3958.44|3955.44|3959.54|3956.54|3958.14|3955.14|0
1648679700000|2022-03-30 22:35:00|3958.74|3955.74|3957.14|3954.14|3958.74|3955.74|3957.14|3954.14|0
1648680000000|2022-03-30 22:40:00|3957.04|3954.04|3958.74|3955.74|3959.74|3956.74|3957.04|3954.04|0
1648680300000|2022-03-30 22:45:00|3959.04|3956.04|3958.44|3955.44|3959.04|3956.04|3957.84|3954.84|0
1648680600000|2022-03-30 22:50:00|3958.24|3955.24|3958.14|3955.14|3958.44|3955.44|3957.44|3954.44|0
1648680900000|2022-03-30 22:55:00|3957.94|3954.94|3958.14|3955.14|3958.44|3955.44|3957.84|3954.84|0
1648681200000|2022-03-30 23:00:00|3958.44|3955.44|3958.14|3955.14|3959.04|3956.04|3958.14|3955.14|0
1648681500000|2022-03-30 23:05:00|3957.84|3954.84|3958.74|3955.74|3959.34|3956.34|3957.84|3954.84|0
1648681800000|2022-03-30 23:10:00|3958.54|3955.54|3958.14|3955.14|3959.04|3956.04|3957.84|3954.84|0
1648682100000|2022-03-30 23:15:00|3958.24|3955.24|3957.84|3954.84|3959.34|3956.34|3957.84|3954.84|0
1648682400000|2022-03-30 23:20:00|3957.94|3954.94|3957.84|3954.84|3958.44|3955.44|3957.84|3954.84|0
1648682700000|2022-03-30 23:25:00|3958.14|3955.14|3957.14|3954.14|3958.14|3955.14|3957.14|3954.14|0
1648683000000|2022-03-30 23:30:00|3957.34|3954.34|3955.94|3952.94|3957.34|3954.34|3955.94|3952.94|0
1648683300000|2022-03-30 23:35:00|3955.74|3952.74|3955.64|3952.64|3955.94|3952.94|3955.24|3952.24|0
1648683600000|2022-03-30 23:40:00|3955.74|3952.74|3955.94|3952.94|3956.24|3953.24|3955.24|3952.24|0
1648683900000|2022-03-30 23:45:00|3955.64|3952.64|3955.24|3952.24|3955.64|3952.64|3954.64|3951.64|0
1648684200000|2022-03-30 23:50:00|3955.64|3952.64|3955.94|3952.94|3956.24|3953.24|3954.94|3951.94|0
1648684500000|2022-03-30 23:55:00|3955.74|3952.74|3955.64|3952.64|3955.94|3952.94|3955.24|3952.24|0
1648684800000|2022-03-31 00:00:00|3955.94|3952.94|3955.24|3952.24|3956.24|3953.24|3954.94|3951.94|0
1648685100000|2022-03-31 00:05:00|3954.94|3951.94|3955.94|3952.94|3955.94|3952.94|3954.94|3951.94|0
1648685400000|2022-03-31 00:10:00|3955.64|3952.64|3959.54|3956.54|3963.84|3960.84|3954.94|3951.94|0
1648685700000|2022-03-31 00:15:00|3959.84|3956.84|3956.44|3954.44|3960.44|3957.44|3954.44|3952.44|259
1648686000000|2022-03-31 00:20:00|3957.44|3955.44|3955.44|3953.44|3959.44|3957.44|3955.44|3953.44|217
1648686300000|2022-03-31 00:25:00|3956.44|3954.44|3956.44|3954.44|3957.44|3955.44|3954.44|3952.44|216
1648686600000|2022-03-31 00:30:00|3957.44|3955.44|3959.94|3957.94|3960.44|3958.44|3956.44|3954.44|404
1648686900000|2022-03-31 00:35:00|3960.44|3958.44|3961.44|3959.44|3961.44|3959.44|3958.44|3956.44|141
1648687200000|2022-03-31 00:40:00|3962.44|3960.44|3967.44|3965.44|3968.44|3966.44|3961.94|3959.94|426
1648687500000|2022-03-31 00:45:00|3968.44|3966.44|3968.44|3966.44|3968.44|3966.44|3966.44|3964.44|176
1648687800000|2022-03-31 00:50:00|3967.44|3965.44|3970.44|3968.44|3970.44|3968.44|3967.44|3965.44|171
1648688100000|2022-03-31 00:55:00|3971.44|3969.44|3970.44|3968.44|3971.44|3969.44|3969.44|3967.44|94
1648688400000|2022-03-31 01:00:00|3971.44|3969.44|3969.44|3967.44|3971.44|3969.44|3969.44|3967.44|241
1648688700000|2022-03-31 01:05:00|3968.44|3966.44|3968.44|3966.44|3969.44|3967.44|3968.44|3966.44|81
1648689000000|2022-03-31 01:10:00|3969.44|3967.44|3968.44|3966.44|3969.44|3967.44|3966.94|3964.94|317
1648689300000|2022-03-31 01:15:00|3967.44|3965.44|3969.44|3967.44|3969.44|3967.44|3967.44|3965.44|54
1648689600000|2022-03-31 01:20:00|3968.44|3966.44|3969.44|3967.44|3969.94|3967.94|3968.44|3966.44|94
1648689900000|2022-03-31 01:25:00|3969.94|3967.94|3969.44|3967.44|3969.94|3967.94|3967.44|3965.44|198
1648690200000|2022-03-31 01:30:00|3968.44|3966.44|3970.44|3968.44|3970.94|3968.94|3967.44|3965.44|75
1648690500000|2022-03-31 01:35:00|3969.44|3967.44|3967.44|3965.44|3970.44|3968.44|3967.44|3965.44|90
1648690800000|2022-03-31 01:40:00|3966.44|3964.44|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|68
1648691100000|2022-03-31 01:45:00|3966.94|3964.94|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|77
1648691400000|2022-03-31 01:50:00|3968.44|3966.44|3967.44|3965.44|3969.44|3967.44|3966.44|3964.44|88
1648691700000|2022-03-31 01:55:00|3966.44|3964.44|3967.44|3965.44|3967.44|3965.44|3965.44|3963.44|199
1648692000000|2022-03-31 02:00:00|3966.94|3964.94|3966.94|3964.94|3968.44|3966.44|3966.94|3964.94|315
1648692300000|2022-03-31 02:05:00|3966.44|3964.44|3966.44|3964.44|3968.44|3966.44|3966.44|3964.44|129
1648692600000|2022-03-31 02:10:00|3966.94|3964.94|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|67
1648692900000|2022-03-31 02:15:00|3967.94|3965.94|3968.44|3966.44|3968.44|3966.44|3967.44|3965.44|105
1648693200000|2022-03-31 02:20:00|3968.94|3966.94|3968.44|3966.44|3969.44|3967.44|3968.44|3966.44|59
1648693500000|2022-03-31 02:25:00|3968.94|3966.94|3969.44|3967.44|3969.44|3967.44|3968.44|3966.44|62
1648693800000|2022-03-31 02:30:00|3970.44|3968.44|3970.44|3968.44|3971.44|3969.44|3969.44|3967.44|132
1648694100000|2022-03-31 02:35:00|3970.94|3968.94|3972.44|3970.44|3972.94|3970.94|3970.44|3968.44|72
1648694400000|2022-03-31 02:40:00|3972.94|3970.94|3972.44|3970.44|3972.94|3970.94|3972.44|3970.44|92
1648694700000|2022-03-31 02:45:00|3973.44|3971.44|3973.44|3971.44|3973.44|3971.44|3972.44|3970.44|234
1648695000000|2022-03-31 02:50:00|3972.44|3970.44|3972.44|3970.44|3972.44|3970.44|3972.44|3970.44|38
1648695300000|2022-03-31 02:55:00|3971.44|3969.44|3971.44|3969.44|3972.44|3970.44|3971.44|3969.44|97
1648695600000|2022-03-31 03:00:00|3970.44|3968.44|3970.44|3968.44|3970.44|3968.44|3970.44|3968.44|81
1648695900000|2022-03-31 03:05:00|3969.44|3967.44|3966.44|3964.44|3969.44|3967.44|3966.44|3964.44|194
1648696200000|2022-03-31 03:10:00|3965.44|3963.44|3965.44|3963.44|3966.44|3964.44|3964.44|3962.44|81
1648696500000|2022-03-31 03:15:00|3965.94|3963.94|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|37
1648696800000|2022-03-31 03:20:00|3964.44|3962.44|3965.44|3963.44|3965.44|3963.44|3964.44|3962.44|37
1648697100000|2022-03-31 03:25:00|3966.44|3964.44|3967.44|3965.44|3967.44|3965.44|3966.44|3964.44|15
1648697400000|2022-03-31 03:30:00|3966.44|3964.44|3965.44|3963.44|3966.44|3964.44|3964.44|3962.44|57
1648697700000|2022-03-31 03:35:00|3964.44|3962.44|3963.44|3961.44|3964.94|3962.94|3962.44|3960.44|54
1648698000000|2022-03-31 03:40:00|3962.94|3960.94|3963.44|3961.44|3963.44|3961.44|3962.44|3960.44|39
1648698300000|2022-03-31 03:45:00|3964.44|3962.44|3963.44|3961.44|3964.44|3962.44|3963.44|3961.44|50
1648698600000|2022-03-31 03:50:00|||||||||3
1648698900000|2022-03-31 03:55:00|3964.44|3962.44|3963.44|3961.44|3964.44|3962.44|3962.44|3960.44|40
1648699200000|2022-03-31 04:00:00|3963.94|3961.94|3963.44|3961.44|3964.44|3962.44|3962.94|3960.94|3
1648699500000|2022-03-31 04:05:00|3962.94|3960.94|3963.44|3961.44|3963.44|3961.44|3962.44|3960.44|7
1648699800000|2022-03-31 04:10:00|3962.44|3960.44|3962.94|3960.94|3963.44|3961.44|3962.44|3960.44|6
1648700100000|2022-03-31 04:15:00|3962.44|3960.44|3964.44|3962.44|3964.44|3962.44|3962.44|3960.44|92
1648700400000|2022-03-31 04:20:00|3965.44|3963.44|3963.44|3961.44|3965.44|3963.44|3963.44|3961.44|24
1648700700000|2022-03-31 04:25:00|3962.94|3960.94|3962.44|3960.44|3963.44|3961.44|3962.44|3960.44|17
1648701000000|2022-03-31 04:30:00|3963.44|3961.44|3964.44|3962.44|3964.44|3962.44|3963.44|3961.44|22
1648701300000|2022-03-31 04:35:00|3963.44|3961.44|3964.44|3962.44|3965.44|3963.44|3963.44|3961.44|8
1648701600000|2022-03-31 04:40:00|3964.94|3962.94|3965.44|3963.44|3965.44|3963.44|3964.44|3962.44|5
1648701900000|2022-03-31 04:45:00|3966.44|3964.44|3965.94|3963.94|3966.44|3964.44|3965.44|3963.44|66
1648702200000|2022-03-31 04:50:00|3965.44|3963.44|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|15
1648702500000|2022-03-31 04:55:00|3965.94|3963.94|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|0
1648702800000|2022-03-31 05:00:00|3965.94|3963.94|3964.44|3962.44|3966.44|3964.44|3963.94|3961.94|32
1648703100000|2022-03-31 05:05:00|3964.94|3962.94|3962.44|3960.44|3965.44|3963.44|3961.44|3959.44|58
1648703400000|2022-03-31 05:10:00|3963.44|3961.44|3964.44|3962.44|3965.44|3963.44|3962.94|3960.94|126
1648703700000|2022-03-31 05:15:00|3964.94|3962.94|3963.44|3961.44|3966.44|3964.44|3962.44|3960.44|111
1648704000000|2022-03-31 05:20:00|3963.94|3961.94|3962.94|3960.94|3964.44|3962.44|3962.44|3960.44|18
1648704300000|2022-03-31 05:25:00|3962.44|3960.44|3961.44|3959.44|3962.44|3960.44|3960.44|3958.44|191
1648704600000|2022-03-31 05:30:00|3962.44|3960.44|3959.44|3957.44|3962.44|3960.44|3959.44|3957.44|336
1648704900000|2022-03-31 05:35:00|3959.94|3957.94|3958.44|3956.44|3960.44|3958.44|3957.44|3955.44|88
1648705200000|2022-03-31 05:40:00|3957.94|3955.94|3958.44|3956.44|3960.44|3958.44|3957.44|3955.44|122
1648705500000|2022-03-31 05:45:00|3957.44|3955.44|3958.44|3956.44|3959.44|3957.44|3957.44|3955.44|581
1648705800000|2022-03-31 05:50:00|3959.94|3957.94|3964.44|3962.44|3965.44|3963.44|3959.94|3957.94|1114
1648706100000|2022-03-31 05:55:00|3965.44|3963.44|3963.94|3961.94|3965.44|3963.44|3963.44|3961.44|241
1648706400000|2022-03-31 06:00:00|3963.69|3962.19|3955.19|3953.69|3963.69|3962.19|3954.69|3953.19|1395
1648706700000|2022-03-31 06:05:00|3956.19|3954.69|3958.19|3956.69|3959.19|3957.69|3954.19|3952.69|791
1648707000000|2022-03-31 06:10:00|3958.69|3957.19|3957.19|3955.69|3960.19|3958.69|3954.19|3952.69|613
1648707300000|2022-03-31 06:15:00|3956.19|3954.69|3958.19|3956.69|3958.19|3956.69|3955.19|3953.69|585
1648707600000|2022-03-31 06:20:00|3957.69|3956.19|3961.19|3959.69|3962.19|3960.69|3957.19|3955.69|768
1648707900000|2022-03-31 06:25:00|3960.19|3958.69|3960.19|3958.69|3961.19|3959.69|3958.19|3956.69|312
1648708200000|2022-03-31 06:30:00|3959.69|3958.19|3958.19|3956.69|3962.19|3960.69|3958.19|3956.69|1505
1648708500000|2022-03-31 06:35:00|3959.19|3957.69|3951.19|3949.69|3960.19|3958.69|3951.19|3949.69|1384
1648708800000|2022-03-31 06:40:00|3951.69|3950.19|3957.19|3955.69|3958.19|3956.69|3951.19|3949.69|1252
1648709100000|2022-03-31 06:45:00|3957.69|3956.19|3958.19|3956.69|3961.19|3959.69|3956.69|3955.19|1093
1648709400000|2022-03-31 06:50:00|3957.69|3956.19|3960.19|3958.69|3961.69|3960.19|3956.19|3954.69|924
1648709700000|2022-03-31 06:55:00|3959.19|3957.69|3966.19|3964.69|3966.19|3964.69|3957.19|3955.69|2920
1648710000000|2022-03-31 07:00:00|3967.19|3965.69|3970.19|3968.69|3976.19|3974.69|3965.19|3963.69|11577
1648710300000|2022-03-31 07:05:00|3969.19|3967.69|3962.19|3960.69|3970.19|3968.69|3961.69|3960.19|5836
1648710600000|2022-03-31 07:10:00|3963.19|3961.69|3976.19|3974.69|3979.19|3977.69|3962.19|3960.69|7382
1648710900000|2022-03-31 07:15:00|3977.19|3975.69|3977.19|3975.69|3981.19|3979.69|3973.19|3971.69|4166
1648711200000|2022-03-31 07:20:00|3977.69|3976.19|3974.19|3972.69|3981.19|3979.69|3973.19|3971.69|5741
1648711500000|2022-03-31 07:25:00|3973.19|3971.69|3976.19|3974.69|3980.19|3978.69|3972.69|3971.19|4844
1648711800000|2022-03-31 07:30:00|3975.19|3973.69|3971.19|3969.69|3977.19|3975.69|3970.19|3968.69|4367
1648712100000|2022-03-31 07:35:00|3972.19|3970.69|3971.19|3969.69|3973.19|3971.69|3970.19|3968.69|2167
1648712400000|2022-03-31 07:40:00|3970.78|3969.28|3968.78|3967.28|3971.78|3970.28|3966.78|3965.28|2648
1648712700000|2022-03-31 07:45:00|3969.78|3968.28|3969.78|3968.28|3969.78|3968.28|3964.78|3963.28|2955
1648713000000|2022-03-31 07:50:00|3969.28|3967.78|3962.78|3961.28|3969.28|3967.78|3961.78|3960.28|3573
1648713300000|2022-03-31 07:55:00|3962.28|3960.78|3962.78|3961.28|3964.78|3963.28|3959.78|3958.28|4002
1648713600000|2022-03-31 08:00:00|3961.78|3960.28|3962.78|3961.28|3964.78|3963.28|3960.28|3958.78|2103
1648713900000|2022-03-31 08:05:00|3961.78|3960.28|3959.78|3958.28|3964.28|3962.78|3958.78|3957.28|4259
1648714200000|2022-03-31 08:10:00|3960.78|3959.28|3956.78|3955.28|3960.78|3959.28|3955.78|3954.28|3255
1648714500000|2022-03-31 08:15:00|3957.78|3956.28|3956.78|3955.28|3957.78|3956.28|3954.78|3953.28|2243
1648714800000|2022-03-31 08:20:00|3957.78|3956.28|3953.78|3952.28|3959.78|3958.28|3952.78|3951.28|4554
1648715100000|2022-03-31 08:25:00|3953.28|3951.78|3952.78|3951.28|3955.28|3953.78|3950.78|3949.28|3360
1648715400000|2022-03-31 08:30:00|3951.78|3950.28|3952.78|3951.28|3952.78|3951.28|3949.78|3948.28|2880
1648715700000|2022-03-31 08:35:00|3951.78|3950.28|3947.78|3946.28|3955.78|3954.28|3946.78|3945.28|4960
1648716000000|2022-03-31 08:40:00|3948.28|3946.78|3949.78|3948.28|3951.78|3950.28|3947.78|3946.28|2065
1648716300000|2022-03-31 08:45:00|3948.78|3947.28|3946.78|3945.28|3948.78|3947.28|3946.28|3944.78|3625
1648716600000|2022-03-31 08:50:00|3947.78|3946.28|3953.78|3952.28|3953.78|3952.28|3945.78|3944.28|1826
1648716900000|2022-03-31 08:55:00|3952.78|3951.28|3952.78|3951.28|3957.78|3956.28|3951.78|3950.28|2810
1648717200000|2022-03-31 09:00:00|3951.78|3950.28|3947.78|3946.28|3954.78|3953.28|3947.78|3946.28|3963
1648717500000|2022-03-31 09:05:00|3948.78|3947.28|3944.78|3943.28|3948.78|3947.28|3943.78|3942.28|6650
1648717800000|2022-03-31 09:10:00|3945.78|3944.28|3946.78|3945.28|3946.78|3945.28|3942.78|3941.28|6096
1648718100000|2022-03-31 09:15:00|3947.78|3946.28|3951.78|3950.28|3952.78|3951.28|3946.78|3945.28|2872
1648718400000|2022-03-31 09:20:00|3952.78|3951.28|3951.78|3950.28|3952.78|3951.28|3949.78|3948.28|2895
1648718700000|2022-03-31 09:25:00|3950.78|3949.28|3949.78|3948.28|3953.28|3951.78|3947.78|3946.28|4770
1648719000000|2022-03-31 09:30:00|3950.78|3949.28|3952.78|3951.28|3953.78|3952.28|3950.78|3949.28|1647
1648719300000|2022-03-31 09:35:00|3951.78|3950.28|3950.78|3949.28|3953.78|3952.28|3949.78|3948.28|2211
1648719600000|2022-03-31 09:40:00|3951.78|3950.28|3951.78|3950.28|3954.78|3953.28|3951.28|3949.78|3352
1648719900000|2022-03-31 09:45:00|3950.78|3949.28|3949.78|3948.28|3950.78|3949.28|3948.78|3947.28|2303
1648720200000|2022-03-31 09:50:00|3950.78|3949.28|3947.78|3946.28|3950.78|3949.28|3946.78|3945.28|4451
1648720500000|2022-03-31 09:55:00|3948.78|3947.28|3945.78|3944.28|3949.78|3948.28|3945.78|3944.28|4661
1648720800000|2022-03-31 10:00:00|3946.78|3945.28|3945.78|3944.28|3947.78|3946.28|3943.78|3942.28|3812
1648721100000|2022-03-31 10:05:00|3945.28|3943.78|3946.78|3945.28|3947.78|3946.28|3945.28|3943.78|1947
1648721400000|2022-03-31 10:10:00|3945.78|3944.28|3943.78|3942.28|3946.78|3945.28|3943.78|3942.28|3246
1648721700000|2022-03-31 10:15:00|3944.28|3942.78|3938.78|3937.28|3948.78|3947.28|3938.78|3937.28|6344
1648722000000|2022-03-31 10:20:00|3936.78|3935.28|3941.78|3940.28|3942.28|3940.78|3936.78|3935.28|5140
1648722300000|2022-03-31 10:25:00|3942.78|3941.28|3943.78|3942.28|3943.78|3942.28|3941.78|3940.28|4982
1648722600000|2022-03-31 10:30:00|3942.78|3941.28|3940.78|3939.28|3943.78|3942.28|3940.78|3939.28|2305
1648722900000|2022-03-31 10:35:00|3941.78|3940.28|3939.78|3938.28|3943.78|3942.28|3939.78|3938.28|2470
1648723200000|2022-03-31 10:40:00|3938.78|3937.28|3939.78|3938.28|3941.78|3940.28|3938.78|3937.28|3793
1648723500000|2022-03-31 10:45:00|3940.78|3939.28|3940.78|3939.28|3941.78|3940.28|3938.78|3937.28|2012
1648723800000|2022-03-31 10:50:00|3941.78|3940.28|3939.78|3938.28|3941.78|3940.28|3938.78|3937.28|2074
1648724100000|2022-03-31 10:55:00|3938.78|3937.28|3940.78|3939.28|3941.78|3940.28|3937.78|3936.28|3283
1648724400000|2022-03-31 11:00:00|3939.78|3938.28|3942.78|3941.28|3942.78|3941.28|3939.28|3937.78|4315
1648724700000|2022-03-31 11:05:00|3943.78|3942.28|3938.78|3937.28|3944.28|3942.78|3938.78|3937.28|3232
1648725000000|2022-03-31 11:10:00|3937.78|3936.28|3937.78|3936.28|3938.78|3937.28|3936.78|3935.28|1749
1648725300000|2022-03-31 11:15:00|3938.78|3937.28|3936.78|3935.28|3938.78|3937.28|3936.78|3935.28|1802
1648725600000|2022-03-31 11:20:00|3935.78|3934.28|3934.78|3933.28|3936.78|3935.28|3934.78|3933.28|3482
1648725900000|2022-03-31 11:25:00|3935.78|3934.28|3933.78|3932.28|3935.78|3934.28|3933.78|3932.28|2073
1648726200000|2022-03-31 11:30:00|3934.78|3933.28|3936.78|3935.28|3936.78|3935.28|3933.78|3932.28|1809
1648726500000|2022-03-31 11:35:00|3936.28|3934.78|3935.78|3934.28|3937.78|3936.28|3935.78|3934.28|2653
1648726800000|2022-03-31 11:40:00|3935.69|3934.19|3939.69|3938.19|3939.69|3938.19|3935.69|3934.19|4086
1648727100000|2022-03-31 11:45:00|3938.69|3937.19|3942.69|3941.19|3942.69|3941.19|3938.69|3937.19|2307
1648727400000|2022-03-31 11:50:00|3941.69|3940.19|3938.69|3937.19|3941.69|3940.19|3938.69|3937.19|1926
1648727700000|2022-03-31 11:55:00|3939.19|3937.69|3939.69|3938.19|3940.69|3939.19|3938.69|3937.19|1920
1648728000000|2022-03-31 12:00:00|3940.69|3939.19|3941.69|3940.19|3942.69|3941.19|3940.69|3939.19|2155
1648728300000|2022-03-31 12:05:00|3940.69|3939.19|3941.69|3940.19|3942.69|3941.19|3939.69|3938.19|2048
1648728600000|2022-03-31 12:10:00|3942.69|3941.19|3943.69|3942.19|3943.69|3942.19|3941.69|3940.19|3117
1648728900000|2022-03-31 12:15:00|3943.19|3941.69|3939.69|3938.19|3943.69|3942.19|3939.69|3938.19|3823
1648729200000|2022-03-31 12:20:00|3938.69|3937.19|3941.69|3940.19|3941.69|3940.19|3938.69|3937.19|1442
1648729500000|2022-03-31 12:25:00|3942.69|3941.19|3941.69|3940.19|3942.69|3941.19|3940.69|3939.19|1283
1648729800000|2022-03-31 12:30:00|3940.69|3939.19|3940.69|3939.19|3943.69|3942.19|3940.19|3938.69|2428
1648730100000|2022-03-31 12:35:00|3940.19|3938.69|3940.69|3939.19|3940.69|3939.19|3936.69|3935.19|3128
1648730400000|2022-03-31 12:40:00|3939.69|3938.19|3941.69|3940.19|3941.69|3940.19|3939.69|3938.19|1720
1648730700000|2022-03-31 12:45:00|3941.19|3939.69|3939.69|3938.19|3941.69|3940.19|3937.69|3936.19|1831
1648731000000|2022-03-31 12:50:00|3940.69|3939.19|3940.69|3939.19|3941.69|3940.19|3937.69|3936.19|2545
1648731300000|2022-03-31 12:55:00|3939.69|3938.19|3942.69|3941.19|3943.69|3942.19|3939.69|3938.19|1762
1648731600000|2022-03-31 13:00:00|3943.19|3941.69|3946.69|3945.19|3947.69|3946.19|3940.69|3939.19|4411
1648731900000|2022-03-31 13:05:00|3945.69|3944.19|3944.69|3943.19|3948.69|3947.19|3944.69|3943.19|4902
1648732200000|2022-03-31 13:10:00|3945.19|3943.69|3937.69|3936.19|3945.69|3944.19|3931.69|3930.19|12256
1648732500000|2022-03-31 13:15:00|3936.69|3935.19|3931.69|3930.19|3936.69|3935.19|3925.69|3924.19|10105
1648732800000|2022-03-31 13:20:00|3929.69|3928.19|3932.69|3931.19|3934.69|3933.19|3929.69|3928.19|8035
1648733100000|2022-03-31 13:25:00|3931.69|3930.19|3930.69|3929.19|3933.69|3932.19|3929.69|3928.19|6496
1648733400000|2022-03-31 13:30:00|3931.19|3929.69|3925.69|3924.19|3934.69|3933.19|3925.69|3924.19|8498
1648733700000|2022-03-31 13:35:00|3924.69|3923.19|3921.69|3920.19|3925.69|3924.19|3917.69|3916.19|13090
1648734000000|2022-03-31 13:40:00|3920.69|3919.19|3914.69|3913.19|3923.69|3922.19|3914.69|3913.19|8532
1648734300000|2022-03-31 13:45:00|3913.69|3912.19|3920.69|3919.19|3921.69|3920.19|3912.69|3911.19|10901
1648734600000|2022-03-31 13:50:00|3919.69|3918.19|3919.69|3918.19|3924.69|3923.19|3916.69|3915.19|8574
1648734900000|2022-03-31 13:55:00|3918.69|3917.19|3922.69|3921.19|3926.69|3925.19|3916.69|3915.19|9570
1648735200000|2022-03-31 14:00:00|3921.69|3920.19|3918.69|3917.19|3924.69|3923.19|3916.69|3915.19|6463
1648735500000|2022-03-31 14:05:00|3919.69|3918.19|3911.69|3910.19|3921.69|3920.19|3910.69|3909.19|11729
1648735800000|2022-03-31 14:10:00|3911.77|3910.27|3916.77|3915.27|3918.77|3917.27|3908.77|3907.27|8313
1648736100000|2022-03-31 14:15:00|3917.77|3916.27|3916.77|3915.27|3919.77|3918.27|3911.77|3910.27|12052
1648736400000|2022-03-31 14:20:00|3915.77|3914.27|3911.77|3910.27|3918.77|3917.27|3905.77|3904.27|12872
1648736700000|2022-03-31 14:25:00|3910.77|3909.27|3908.77|3907.27|3912.77|3911.27|3907.77|3906.27|9822
1648737000000|2022-03-31 14:30:00|3908.27|3906.77|3912.77|3911.27|3913.77|3912.27|3906.77|3905.27|7243
1648737300000|2022-03-31 14:35:00|3913.27|3911.77|3914.77|3913.27|3917.27|3915.77|3912.77|3911.27|8106
1648737600000|2022-03-31 14:40:00|3913.77|3912.27|3914.77|3913.27|3915.77|3914.27|3911.77|3910.27|4710
1648737900000|2022-03-31 14:45:00|3913.77|3912.27|3925.77|3924.27|3927.77|3926.27|3912.77|3911.27|15280
1648738200000|2022-03-31 14:50:00|3924.77|3923.27|3919.77|3918.27|3926.77|3925.27|3919.77|3918.27|6459
1648738500000|2022-03-31 14:55:00|3920.77|3919.27|3926.77|3925.27|3930.77|3929.27|3920.77|3919.27|9073
1648738800000|2022-03-31 15:00:00|3927.77|3926.27|3921.77|3920.27|3927.77|3926.27|3918.77|3917.27|6278
1648739100000|2022-03-31 15:05:00|3920.77|3919.27|3915.77|3914.27|3920.77|3919.27|3912.77|3911.27|6645
1648739400000|2022-03-31 15:10:00|3914.77|3913.27|3916.77|3915.27|3917.77|3916.27|3912.77|3911.27|5923
1648739700000|2022-03-31 15:15:00|3917.77|3916.27|3910.77|3909.27|3917.77|3916.27|3910.77|3909.27|11235
1648740000000|2022-03-31 15:20:00|3909.77|3908.27|3906.77|3905.27|3911.77|3910.27|3906.77|3905.27|18067
1648740300000|2022-03-31 15:25:00|3905.77|3904.27|3907.77|3906.27|3909.77|3908.27|3900.77|3899.27|72877
1648740600000|2022-03-31 15:30:00|3906.77|3905.27|3902.27|3900.77|3912.77|3911.27|3899.77|3898.27|77455
1648740900000|2022-03-31 15:35:00|3903.77|3902.27|3905.77|3904.27|3908.77|3907.27|3901.77|3900.27|38049
1648741200000|2022-03-31 15:40:00|3906.77|3905.27|3908.77|3907.27|3910.77|3909.27|3906.77|3905.27|8035
1648741500000|2022-03-31 15:45:00|3907.77|3906.27|3907.77|3906.27|3908.77|3907.27|3906.77|3905.27|9222
1648741800000|2022-03-31 15:50:00|3906.77|3905.27|3905.77|3904.27|3908.77|3907.27|3905.77|3904.27|4234
1648742100000|2022-03-31 15:55:00|3905.27|3903.77|3909.77|3908.27|3910.27|3908.77|3904.77|3903.27|5490
1648742400000|2022-03-31 16:00:00|3910.77|3909.27|3906.77|3905.27|3911.77|3910.27|3906.77|3905.27|2878
1648742700000|2022-03-31 16:05:00|3905.77|3904.27|3908.77|3907.27|3908.77|3907.27|3905.77|3904.27|2059
1648743000000|2022-03-31 16:10:00|3907.77|3906.27|3906.77|3905.27|3908.77|3907.27|3906.77|3905.27|1222
1648743300000|2022-03-31 16:15:00|3907.27|3905.77|3908.77|3907.27|3909.77|3908.27|3907.27|3905.77|2286
1648743600000|2022-03-31 16:20:00|3907.77|3906.27|3906.77|3905.27|3908.77|3907.27|3905.77|3904.27|1232
1648743900000|2022-03-31 16:25:00|3906.27|3904.77|3905.77|3904.27|3906.77|3905.27|3903.77|3902.27|3014
1648744200000|2022-03-31 16:30:00|3906.77|3905.27|3904.77|3903.27|3907.77|3906.27|3904.77|3903.27|936
1648744500000|2022-03-31 16:35:00|3905.77|3904.27|3904.77|3903.27|3907.77|3906.27|3903.77|3902.27|2365
1648744800000|2022-03-31 16:40:00|3905.77|3904.27|3902.77|3901.27|3905.77|3904.27|3902.77|3901.27|3747
1648745100000|2022-03-31 16:45:00|3901.77|3900.27|3898.77|3897.27|3902.77|3901.27|3897.77|3896.27|4967
1648745400000|2022-03-31 16:50:00|3898.27|3896.77|3898.77|3897.27|3898.77|3897.27|3897.27|3895.77|1717
1648745700000|2022-03-31 16:55:00|3897.77|3896.27|3898.77|3897.27|3899.77|3898.27|3897.77|3896.27|716
1648746000000|2022-03-31 17:00:00|3899.27|3897.77|3899.77|3898.27|3900.77|3899.27|3898.77|3897.27|1019
1648746300000|2022-03-31 17:05:00|3900.77|3899.27|3896.77|3895.27|3900.77|3899.27|3895.77|3894.27|1985
1648746600000|2022-03-31 17:10:00|3895.77|3894.27|3895.77|3894.27|3897.77|3896.27|3895.77|3894.27|570
1648746900000|2022-03-31 17:15:00|3895.27|3893.77|3898.77|3897.27|3898.77|3897.27|3894.77|3893.27|714
1648747200000|2022-03-31 17:20:00|3897.77|3896.27|3896.77|3895.27|3897.77|3896.27|3896.27|3894.77|1288
1648747500000|2022-03-31 17:25:00|3895.77|3894.27|3897.77|3896.27|3898.77|3897.27|3895.77|3894.27|1768
1648747800000|2022-03-31 17:30:00|3898.27|3896.77|3897.77|3896.27|3898.77|3897.27|3896.77|3895.27|758
1648748100000|2022-03-31 17:35:00|3897.27|3895.77|3896.77|3895.27|3897.27|3895.77|3895.77|3894.27|446
1648748400000|2022-03-31 17:40:00|3897.77|3896.27|3898.77|3897.27|3899.77|3898.27|3897.77|3896.27|1830
1648748700000|2022-03-31 17:45:00|3897.77|3896.27|3898.77|3897.27|3898.77|3897.27|3897.77|3896.27|1098
1648749000000|2022-03-31 17:50:00|3899.77|3898.27|3897.77|3896.27|3900.27|3898.77|3897.77|3896.27|1809
1648749300000|2022-03-31 17:55:00|3897.27|3895.77|3895.77|3894.27|3899.77|3898.27|3895.77|3894.27|825
1648749600000|2022-03-31 18:00:00|3894.77|3893.27|3893.77|3892.27|3895.77|3894.27|3892.77|3891.27|1629
1648749900000|2022-03-31 18:05:00|3894.77|3893.27|3893.77|3892.27|3894.77|3893.27|3892.77|3891.27|847
1648750200000|2022-03-31 18:10:00|3893.27|3891.77|3892.77|3891.27|3894.77|3893.27|3892.77|3891.27|969
1648750500000|2022-03-31 18:15:00|3893.77|3892.27|3893.77|3892.27|3893.77|3892.27|3891.77|3890.27|442
1648750800000|2022-03-31 18:20:00|3892.77|3891.27|3894.77|3893.27|3895.77|3894.27|3892.77|3891.27|590
1648751100000|2022-03-31 18:25:00|3893.77|3892.27|3893.77|3892.27|3894.77|3893.27|3891.77|3890.27|1673
1648751400000|2022-03-31 18:30:00|3893.27|3891.77|3891.77|3890.27|3893.77|3892.27|3891.77|3890.27|1494
1648751700000|2022-03-31 18:35:00|3892.77|3891.27|3892.77|3891.27|3894.77|3893.27|3890.77|3889.27|1451
1648752000000|2022-03-31 18:40:00|3891.77|3890.27|3891.77|3890.27|3891.77|3890.27|3890.77|3889.27|1524
1648752300000|2022-03-31 18:45:00|3890.77|3889.27|3889.77|3888.27|3891.77|3890.27|3888.77|3887.27|2054
1648752600000|2022-03-31 18:50:00|3890.27|3888.77|3889.77|3888.27|3890.77|3889.27|3888.77|3887.27|1680
1648752900000|2022-03-31 18:55:00|3888.77|3887.27|3894.77|3893.27|3894.77|3893.27|3888.77|3887.27|1590
1648753200000|2022-03-31 19:00:00|3895.77|3894.27|3897.77|3896.27|3900.77|3899.27|3894.77|3893.27|2172
1648753500000|2022-03-31 19:05:00|3898.27|3896.77|3897.77|3896.27|3900.27|3898.77|3896.77|3895.27|1011
1648753800000|2022-03-31 19:10:00|3898.77|3897.27|3895.77|3894.27|3898.77|3897.27|3893.77|3892.27|1241
1648754100000|2022-03-31 19:15:00|3895.27|3893.77|3893.77|3892.27|3896.77|3895.27|3893.77|3892.27|938
1648754400000|2022-03-31 19:20:00|3892.77|3891.27|3891.77|3890.27|3893.77|3892.27|3890.77|3889.27|1203
1648754700000|2022-03-31 19:25:00|3890.77|3889.27|3890.77|3889.27|3891.77|3890.27|3889.77|3888.27|1683
1648755000000|2022-03-31 19:30:00|3889.77|3888.27|3888.77|3887.27|3891.77|3890.27|3887.27|3885.77|2475
1648755300000|2022-03-31 19:35:00|3889.77|3888.27|3892.77|3891.27|3893.77|3892.27|3887.77|3886.27|1837
1648755600000|2022-03-31 19:40:00|3891.77|3890.27|3888.77|3887.27|3892.77|3891.27|3887.77|3886.27|1625
1648755900000|2022-03-31 19:45:00|3889.77|3888.27|3888.77|3887.27|3891.77|3890.27|3887.77|3886.27|2115
1648756200000|2022-03-31 19:50:00|3889.27|3887.77|3885.77|3884.27|3889.77|3888.27|3884.77|3883.27|4350
1648756500000|2022-03-31 19:55:00|3884.77|3883.27|3881.77|3880.27|3886.27|3884.77|3878.77|3877.27|10610
1648756800000|2022-03-31 20:00:00|3880.52|3877.52|3884.32|3881.32|3894.42|3891.42|3880.52|3877.52|29980
1648757100000|2022-03-31 20:05:00|3884.62|3881.62|3889.02|3886.02|3889.72|3886.72|3882.12|3879.12|0
1648757400000|2022-03-31 20:10:00|3889.32|3886.32|3898.52|3895.52|3900.02|3897.02|3889.32|3886.32|0
1648757700000|2022-03-31 20:15:00|3898.22|3895.22|3897.22|3894.22|3900.42|3897.42|3896.02|3893.02|0
1648758000000|2022-03-31 20:20:00|3897.42|3894.42|3891.22|3888.22|3897.82|3894.82|3891.22|3888.22|0
1648758300000|2022-03-31 20:25:00|3891.12|3888.12|3893.42|3890.42|3894.42|3891.42|3889.72|3886.72|0
1648758600000|2022-03-31 20:30:00|3893.32|3890.32|3894.72|3891.72|3896.02|3893.02|3893.12|3890.12|0
1648758900000|2022-03-31 20:35:00|3894.52|3891.52|3895.62|3892.62|3896.92|3893.92|3893.72|3890.72|0
1648759200000|2022-03-31 20:40:00|3895.82|3892.82|3896.62|3893.62|3897.52|3894.52|3895.82|3892.82|0
1648759500000|2022-03-31 20:45:00|3897.22|3894.22|3896.92|3893.92|3898.22|3895.22|3893.92|3890.92|0
1648759800000|2022-03-31 20:50:00|3897.22|3894.22|3896.32|3893.32|3897.72|3894.72|3894.12|3891.12|0
1648760100000|2022-03-31 20:55:00|3896.62|3893.62|3896.62|3893.62|3897.22|3894.22|3895.62|3892.62|0
1648760400000|2022-03-31 21:00:00|3896.22|3893.22|3895.72|3892.72|3896.72|3893.72|3895.72|3892.72|0
1648760700000|2022-03-31 21:05:00|3895.62|3892.62|3895.62|3892.62|3896.12|3893.12|3895.52|3892.52|0
1648761000000|2022-03-31 21:10:00|3895.72|3892.72|3895.82|3892.82|3895.92|3892.92|3895.52|3892.52|0
1648761300000|2022-03-31 21:15:00|3895.92|3892.92|3895.92|3892.92|3896.02|3893.02|3895.62|3892.62|0
1648761600000|2022-03-31 21:20:00|3895.82|3892.82|3894.82|3891.82|3895.82|3892.82|3894.82|3891.82|0
1648761900000|2022-03-31 21:25:00|3895.12|3892.12|3893.52|3890.52|3895.42|3892.42|3893.52|3890.52|0
1648762200000|2022-03-31 21:30:00|3894.02|3891.02|3893.22|3890.22|3894.32|3891.32|3892.82|3889.82|0
1648762500000|2022-03-31 21:35:00|3893.32|3890.32|3892.42|3889.42|3893.32|3890.32|3892.12|3889.12|0
1648762800000|2022-03-31 21:40:00|3892.52|3889.52|3893.42|3890.42|3893.42|3890.42|3892.12|3889.12|0
1648763100000|2022-03-31 21:45:00|3893.12|3890.12|3893.52|3890.52|3894.42|3891.42|3893.12|3890.12|0
1648763400000|2022-03-31 21:50:00|3893.72|3890.72|3894.02|3891.02|3895.32|3892.32|3893.72|3890.72|0
1648763700000|2022-03-31 21:55:00|3894.22|3891.22|3895.32|3892.32|3895.92|3892.92|3894.22|3891.22|0
1648764000000|2022-03-31 22:00:00|3895.52|3892.52|3899.42|3896.42|3900.72|3897.72|3895.22|3892.22|0
1648764300000|2022-03-31 22:05:00|3899.32|3896.32|3898.22|3895.22|3900.02|3897.02|3897.82|3894.82|0
1648764600000|2022-03-31 22:10:00|3898.52|3895.52|3896.12|3893.12|3898.52|3895.52|3895.62|3892.62|0
1648764900000|2022-03-31 22:15:00|3896.32|3893.32|3894.12|3891.12|3896.72|3893.72|3893.12|3890.12|0
1648765200000|2022-03-31 22:20:00|3893.72|3890.72|3893.42|3890.42|3894.42|3891.42|3891.92|3888.92|0
1648765500000|2022-03-31 22:25:00|3893.72|3890.72|3892.22|3889.22|3893.72|3890.72|3892.22|3889.22|0
1648765800000|2022-03-31 22:30:00|3892.32|3889.32|3896.02|3893.02|3896.02|3893.02|3892.32|3889.32|0
1648766100000|2022-03-31 22:35:00|3896.12|3893.12|3896.92|3893.92|3897.52|3894.52|3896.02|3893.02|0
1648766400000|2022-03-31 22:40:00|3897.22|3894.22|3897.42|3894.42|3897.82|3894.82|3897.02|3894.02|0
1648766700000|2022-03-31 22:45:00|3897.52|3894.52|3896.92|3893.92|3898.52|3895.52|3896.92|3893.92|0
1648767000000|2022-03-31 22:50:00|3897.22|3894.22|3897.52|3894.52|3898.52|3895.52|3897.22|3894.22|0
1648767300000|2022-03-31 22:55:00|3897.82|3894.82|3897.52|3894.52|3897.82|3894.82|3896.62|3893.62|0
1648767600000|2022-03-31 23:00:00|3897.82|3894.82|3897.22|3894.22|3898.52|3895.52|3897.22|3894.22|0
1648767900000|2022-03-31 23:05:00|3896.92|3893.92|3897.82|3894.82|3898.22|3895.22|3896.62|3893.62|0
1648768200000|2022-03-31 23:10:00|3897.52|3894.52|3898.22|3895.22|3898.62|3895.62|3897.22|3894.22|0
1648768500000|2022-03-31 23:15:00|3897.82|3894.82|3898.52|3895.52|3899.42|3896.42|3897.22|3894.22|0
1648768800000|2022-03-31 23:20:00|3898.62|3895.62|3898.62|3895.62|3898.82|3895.82|3897.22|3894.22|0
1648769100000|2022-03-31 23:25:00|3898.52|3895.52|3898.82|3895.82|3898.82|3895.82|3897.82|3894.82|0
1648769400000|2022-03-31 23:30:00|3898.52|3895.52|3898.22|3895.22|3899.72|3896.72|3897.52|3894.52|0
1648769700000|2022-03-31 23:35:00|3898.32|3895.32|3899.42|3896.42|3899.72|3896.72|3898.32|3895.32|0
1648770000000|2022-03-31 23:40:00|3899.12|3896.12|3901.02|3898.02|3901.92|3898.92|3899.12|3896.12|0
1648770300000|2022-03-31 23:45:00|3900.72|3897.72|3897.82|3894.82|3900.72|3897.72|3897.82|3894.82|0
1648770600000|2022-03-31 23:50:00|3898.22|3895.22|3899.12|3896.12|3899.12|3896.12|3897.22|3894.22|0
1648770900000|2022-03-31 23:55:00|3899.42|3896.42|3898.52|3895.52|3899.42|3896.42|3898.22|3895.22|0
1648771200000|2022-04-01 00:00:00|3898.82|3895.82|3896.32|3893.32|3901.32|3898.32|3895.02|3892.02|0
1648771500000|2022-04-01 00:05:00|3896.62|3893.62|3897.22|3894.22|3898.82|3895.82|3895.02|3892.02|0
1648771800000|2022-04-01 00:10:00|3896.92|3893.92|3898.52|3895.52|3899.42|3896.42|3895.32|3892.32|0
1648772100000|2022-04-01 00:15:00|3898.22|3895.22|3892.02|3890.02|3899.42|3896.42|3891.02|3889.02|690
1648772400000|2022-04-01 00:20:00|3891.02|3889.02|3894.02|3892.02|3895.02|3893.02|3891.02|3889.02|177
1648772700000|2022-04-01 00:25:00|3893.52|3891.52|3892.52|3890.52|3895.02|3893.02|3891.02|3889.02|178
1648773000000|2022-04-01 00:30:00|3893.02|3891.02|3891.02|3889.02|3893.02|3891.02|3891.02|3889.02|153
1648773300000|2022-04-01 00:35:00|3890.02|3888.02|3895.02|3893.02|3896.02|3894.02|3890.02|3888.02|253
1648773600000|2022-04-01 00:40:00|3896.02|3894.02|3898.02|3896.02|3899.02|3897.02|3896.02|3894.02|289
1648773900000|2022-04-01 00:45:00|3897.02|3895.02|3897.02|3895.02|3898.02|3896.02|3896.02|3894.02|208
1648774200000|2022-04-01 00:50:00|3896.52|3894.52|3898.02|3896.02|3899.02|3897.02|3895.02|3893.02|296
1648774500000|2022-04-01 00:55:00|3898.52|3896.52|3901.02|3899.02|3901.02|3899.02|3897.02|3895.02|247
1648774800000|2022-04-01 01:00:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3899.02|3897.02|171
1648775100000|2022-04-01 01:05:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3899.02|3897.02|149
1648775400000|2022-04-01 01:10:00|3900.52|3898.52|3902.02|3900.02|3902.02|3900.02|3900.02|3898.02|117
1648775700000|2022-04-01 01:15:00|3902.52|3900.52|3903.02|3901.02|3904.02|3902.02|3902.02|3900.02|272
1648776000000|2022-04-01 01:20:00|3903.52|3901.52|3905.02|3903.02|3906.02|3904.02|3903.02|3901.02|208
1648776300000|2022-04-01 01:25:00|3905.52|3903.52|3904.02|3902.02|3906.02|3904.02|3903.02|3901.02|165
1648776600000|2022-04-01 01:30:00|3903.02|3901.02|3903.02|3901.02|3904.52|3902.52|3902.02|3900.02|277
1648776900000|2022-04-01 01:35:00|3902.02|3900.02|3897.02|3895.02|3902.02|3900.02|3896.02|3894.02|252
1648777200000|2022-04-01 01:40:00|3897.52|3895.52|3898.02|3896.02|3899.02|3897.02|3897.02|3895.02|172
1648777500000|2022-04-01 01:45:00|3899.02|3897.02|3897.02|3895.02|3899.02|3897.02|3897.02|3895.02|115
1648777800000|2022-04-01 01:50:00|3897.52|3895.52|3901.02|3899.02|3902.02|3900.02|3897.52|3895.52|167
1648778100000|2022-04-01 01:55:00|3902.02|3900.02|3901.02|3899.02|3902.02|3900.02|3900.02|3898.02|162
1648778400000|2022-04-01 02:00:00|3900.02|3898.02|3902.02|3900.02|3902.02|3900.02|3900.02|3898.02|161
1648778700000|2022-04-01 02:05:00|3901.02|3899.02|3899.02|3897.02|3901.02|3899.02|3899.02|3897.02|150
1648779000000|2022-04-01 02:10:00|3900.02|3898.02|3900.02|3898.02|3901.02|3899.02|3900.02|3898.02|96
1648779300000|2022-04-01 02:15:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3900.02|3898.02|74
1648779600000|2022-04-01 02:20:00|3901.02|3899.02|3899.02|3897.02|3901.02|3899.02|3898.02|3896.02|109
1648779900000|2022-04-01 02:25:00|3898.02|3896.02|3900.02|3898.02|3901.02|3899.02|3898.02|3896.02|141
1648780200000|2022-04-01 02:30:00|3900.52|3898.52|3903.02|3901.02|3903.02|3901.02|3900.02|3898.02|229
1648780500000|2022-04-01 02:35:00|3904.02|3902.02|3905.02|3903.02|3906.02|3904.02|3904.02|3902.02|97
1648780800000|2022-04-01 02:40:00|3905.52|3903.52|3906.02|3904.02|3907.02|3905.02|3905.02|3903.02|207
1648781100000|2022-04-01 02:45:00|3906.52|3904.52|3907.02|3905.02|3907.02|3905.02|3905.02|3903.02|224
1648781400000|2022-04-01 02:50:00|3906.52|3904.52|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|89
1648781700000|2022-04-01 02:55:00|3905.02|3903.02|3906.02|3904.02|3906.02|3904.02|3905.02|3903.02|96
1648782000000|2022-04-01 03:00:00|3906.52|3904.52|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|150
1648782300000|2022-04-01 03:05:00|3906.52|3904.52|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|47
1648782600000|2022-04-01 03:10:00|3906.52|3904.52|3908.02|3906.02|3909.02|3907.02|3906.52|3904.52|177
1648782900000|2022-04-01 03:15:00|3908.52|3906.52|3908.02|3906.02|3909.02|3907.02|3908.02|3906.02|49
1648783200000|2022-04-01 03:20:00|3907.52|3905.52|3907.02|3905.02|3907.52|3905.52|3907.02|3905.02|34
1648783500000|2022-04-01 03:25:00|3907.52|3905.52|3907.02|3905.02|3908.02|3906.02|3907.02|3905.02|44
1648783800000|2022-04-01 03:30:00|3908.02|3906.02|3908.02|3906.02|3908.02|3906.02|3907.02|3905.02|136
1648784100000|2022-04-01 03:35:00|3907.02|3905.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|48
1648784400000|2022-04-01 03:40:00|3906.02|3904.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|57
1648784700000|2022-04-01 03:45:00|3906.52|3904.52|3907.02|3905.02|3907.02|3905.02|3906.52|3904.52|34
1648785000000|2022-04-01 03:50:00|3908.02|3906.02|3908.02|3906.02|3909.02|3907.02|3908.02|3906.02|103
1648785300000|2022-04-01 03:55:00|3907.02|3905.02|3908.02|3906.02|3908.02|3906.02|3907.02|3905.02|76
1648785600000|2022-04-01 04:00:00|3908.52|3906.52|3906.02|3904.02|3908.52|3906.52|3906.02|3904.02|151
1648785900000|2022-04-01 04:05:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|48
1648786200000|2022-04-01 04:10:00|3907.52|3905.52|3907.02|3905.02|3908.02|3906.02|3907.02|3905.02|73
1648786500000|2022-04-01 04:15:00|3906.02|3904.02|3906.02|3904.02|3906.02|3904.02|3906.02|3904.02|68
1648786800000|2022-04-01 04:20:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|52
1648787100000|2022-04-01 04:25:00|||||||||26
1648787400000|2022-04-01 04:30:00|3908.02|3906.02|3906.02|3904.02|3908.02|3906.02|3906.02|3904.02|150
1648787700000|2022-04-01 04:35:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|58
1648788000000|2022-04-01 04:40:00|3906.02|3904.02|3906.02|3904.02|3906.52|3904.52|3905.02|3903.02|69
1648788300000|2022-04-01 04:45:00|3907.02|3905.02|3908.02|3906.02|3909.02|3907.02|3907.02|3905.02|121
1648788600000|2022-04-01 04:50:00|3907.02|3905.02|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|82
1648788900000|2022-04-01 04:55:00|3906.52|3904.52|3907.02|3905.02|3908.02|3906.02|3906.52|3904.52|64
1648789200000|2022-04-01 05:00:00|3906.02|3904.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|118
1648789500000|2022-04-01 05:05:00|3907.52|3905.52|3908.02|3906.02|3909.02|3907.02|3907.52|3905.52|164
1648789800000|2022-04-01 05:10:00|3909.02|3907.02|3912.02|3910.02|3912.02|3910.02|3908.02|3906.02|358
1648790100000|2022-04-01 05:15:00|3911.02|3909.02|3912.02|3910.02|3912.02|3910.02|3911.02|3909.02|221
1648790400000|2022-04-01 05:20:00|3911.02|3909.02|3912.02|3910.02|3912.02|3910.02|3911.02|3909.02|213
1648790700000|2022-04-01 05:25:00|3914.02|3912.02|3913.52|3911.52|3915.02|3913.02|3913.02|3911.02|753
1648791000000|2022-04-01 05:30:00|3914.02|3912.02|3910.52|3908.52|3914.02|3912.02|3910.02|3908.02|157
1648791300000|2022-04-01 05:35:00|3911.02|3909.02|3909.02|3907.02|3911.02|3909.02|3909.02|3907.02|71
1648791600000|2022-04-01 05:40:00|3909.52|3907.52|3910.02|3908.02|3910.02|3908.02|3909.02|3907.02|299
1648791900000|2022-04-01 05:45:00|3909.02|3907.02|3907.02|3905.02|3909.02|3907.02|3907.02|3905.02|472
1648792200000|2022-04-01 05:50:00|3908.02|3906.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|310
1648792500000|2022-04-01 05:55:00|3906.52|3904.52|3904.02|3902.02|3908.02|3906.02|3904.02|3902.02|733
1648792800000|2022-04-01 06:00:00|3903.77|3902.27|3903.77|3902.27|3905.77|3904.27|3898.77|3897.27|2065
1648793100000|2022-04-01 06:05:00|3904.27|3902.77|3900.77|3899.27|3905.77|3904.27|3898.77|3897.27|684
1648793400000|2022-04-01 06:10:00|3900.27|3898.77|3900.77|3899.27|3902.77|3901.27|3898.77|3897.27|387
1648793700000|2022-04-01 06:15:00|3901.77|3900.27|3900.77|3899.27|3901.77|3900.27|3899.77|3898.27|578
1648794000000|2022-04-01 06:20:00|3901.27|3899.77|3910.77|3909.27|3910.77|3909.27|3901.27|3899.77|1674
1648794300000|2022-04-01 06:25:00|3909.77|3908.27|3908.27|3906.77|3913.77|3912.27|3908.27|3906.77|1353
1648794600000|2022-04-01 06:30:00|3907.77|3906.27|3905.77|3904.27|3909.77|3908.27|3905.77|3904.27|378
1648794900000|2022-04-01 06:35:00|3906.27|3904.77|3906.77|3905.27|3909.77|3908.27|3904.77|3903.27|739
1648795200000|2022-04-01 06:40:00|3905.77|3904.27|3906.77|3905.27|3907.77|3906.27|3904.77|3903.27|813
1648795500000|2022-04-01 06:45:00|3907.77|3906.27|3909.77|3908.27|3909.77|3908.27|3906.77|3905.27|591
1648795800000|2022-04-01 06:50:00|3909.27|3907.77|3910.77|3909.27|3910.77|3909.27|3906.77|3905.27|1212
1648796100000|2022-04-01 06:55:00|3909.77|3908.27|3918.77|3917.27|3919.77|3918.27|3909.77|3908.27|4299
1648796400000|2022-04-01 07:00:00|3916.77|3915.27|3904.77|3903.27|3916.77|3915.27|3904.77|3903.27|11097
1648796700000|2022-04-01 07:05:00|3905.27|3903.77|3900.77|3899.27|3907.77|3906.27|3898.77|3897.27|9078
1648797000000|2022-04-01 07:10:00|3899.77|3898.27|3897.77|3896.27|3904.77|3903.27|3895.77|3894.27|6738
1648797300000|2022-04-01 07:15:00|3898.77|3897.27|3911.77|3910.27|3912.27|3910.77|3897.77|3896.27|6028
1648797600000|2022-04-01 07:20:00|3910.77|3909.27|3911.77|3910.27|3919.27|3917.77|3910.77|3909.27|7131
1648797900000|2022-04-01 07:25:00|3912.77|3911.27|3903.77|3902.27|3912.77|3911.27|3903.77|3902.27|5414
1648798200000|2022-04-01 07:30:00|3902.77|3901.27|3903.77|3902.27|3907.77|3906.27|3902.77|3901.27|6385
1648798500000|2022-04-01 07:35:00|3902.77|3901.27|3902.77|3901.27|3904.27|3902.77|3898.77|3897.27|4341
1648798800000|2022-04-01 07:40:00|3902.54|3901.04|3903.54|3902.04|3906.54|3905.04|3900.54|3899.04|5379
1648799100000|2022-04-01 07:45:00|3904.04|3902.54|3908.54|3907.04|3908.54|3907.04|3902.54|3901.04|3262
1648799400000|2022-04-01 07:50:00|3909.54|3908.04|3911.54|3910.04|3913.54|3912.04|3908.54|3907.04|3709
1648799700000|2022-04-01 07:55:00|3912.04|3910.54|3910.54|3909.04|3912.54|3911.04|3908.54|3907.04|4544
1648800000000|2022-04-01 08:00:00|3910.04|3908.54|3916.54|3915.04|3916.54|3915.04|3908.04|3906.54|5105
1648800300000|2022-04-01 08:05:00|3917.04|3915.54|3912.54|3911.04|3917.54|3916.04|3911.54|3910.04|3811
1648800600000|2022-04-01 08:10:00|3913.54|3912.04|3907.54|3906.04|3913.54|3912.04|3907.54|3906.04|4173
1648800900000|2022-04-01 08:15:00|3908.54|3907.04|3907.54|3906.04|3911.54|3910.04|3906.04|3904.54|12718
1648801200000|2022-04-01 08:20:00|3908.54|3907.04|3912.54|3911.04|3914.54|3913.04|3907.54|3906.04|8664
1648801500000|2022-04-01 08:25:00|3913.54|3912.04|3912.54|3911.04|3914.04|3912.54|3909.54|3908.04|3770
1648801800000|2022-04-01 08:30:00|3911.54|3910.04|3910.54|3909.04|3912.54|3911.04|3910.54|3909.04|2868
1648802100000|2022-04-01 08:35:00|3912.04|3910.54|3910.54|3909.04|3913.54|3912.04|3909.54|3908.04|5237
1648802400000|2022-04-01 08:40:00|3911.54|3910.04|3917.54|3916.04|3918.54|3917.04|3911.54|3910.04|6538
1648802700000|2022-04-01 08:45:00|3917.04|3915.54|3918.54|3917.04|3921.54|3920.04|3916.54|3915.04|5740
1648803000000|2022-04-01 08:50:00|3919.04|3917.54|3919.54|3918.04|3919.54|3918.04|3915.54|3914.04|7256
1648803300000|2022-04-01 08:55:00|3918.54|3917.04|3917.54|3916.04|3919.54|3918.04|3916.54|3915.04|3536
1648803600000|2022-04-01 09:00:00|3917.04|3915.54|3914.04|3912.54|3917.54|3916.04|3911.54|3910.04|5772
1648803900000|2022-04-01 09:05:00|3914.54|3913.04|3911.54|3910.04|3914.54|3913.04|3909.54|3908.04|4956
1648804200000|2022-04-01 09:10:00|3912.04|3910.54|3915.54|3914.04|3915.54|3914.04|3910.54|3909.04|3991
1648804500000|2022-04-01 09:15:00|3916.54|3915.04|3913.54|3912.04|3917.54|3916.04|3912.04|3910.54|2712
1648804800000|2022-04-01 09:20:00|3912.54|3911.04|3922.54|3921.04|3925.54|3924.04|3912.54|3911.04|15575
1648805100000|2022-04-01 09:25:00|3923.54|3922.04|3923.54|3922.04|3924.54|3923.04|3920.54|3919.04|3535
1648805400000|2022-04-01 09:30:00|3924.04|3922.54|3928.54|3927.04|3930.54|3929.04|3924.04|3922.54|6973
1648805700000|2022-04-01 09:35:00|3929.04|3927.54|3924.54|3923.04|3930.54|3929.04|3924.04|3922.54|4435
1648806000000|2022-04-01 09:40:00|3925.54|3924.04|3925.54|3924.04|3926.54|3925.04|3922.54|3921.04|4460
1648806300000|2022-04-01 09:45:00|3924.54|3923.04|3925.54|3924.04|3927.54|3926.04|3922.54|3921.04|2667
1648806600000|2022-04-01 09:50:00|3925.04|3923.54|3931.04|3929.54|3933.54|3932.04|3925.04|3923.54|9190
1648806900000|2022-04-01 09:55:00|3930.54|3929.04|3931.54|3930.04|3932.54|3931.04|3928.54|3927.04|8519
1648807200000|2022-04-01 10:00:00|3931.04|3929.54|3933.54|3932.04|3936.54|3935.04|3930.54|3929.04|5478
1648807500000|2022-04-01 10:05:00|3932.54|3931.04|3931.54|3930.04|3934.54|3933.04|3930.54|3929.04|6243
1648807800000|2022-04-01 10:10:00|3931.04|3929.54|3930.54|3929.04|3933.54|3932.04|3930.54|3929.04|2819
1648808100000|2022-04-01 10:15:00|3931.54|3930.04|3933.54|3932.04|3933.54|3932.04|3930.54|3929.04|3848
1648808400000|2022-04-01 10:20:00|3932.54|3931.04|3928.54|3927.04|3932.54|3931.04|3928.54|3927.04|2269
1648808700000|2022-04-01 10:25:00|3929.54|3928.04|3933.54|3932.04|3933.54|3932.04|3929.54|3928.04|3124
1648809000000|2022-04-01 10:30:00|3932.54|3931.04|3932.54|3931.04|3934.54|3933.04|3930.54|3929.04|1970
1648809300000|2022-04-01 10:35:00|3933.54|3932.04|3928.54|3927.04|3933.54|3932.04|3927.54|3926.04|1698
1648809600000|2022-04-01 10:40:00|3927.54|3926.04|3928.54|3927.04|3929.54|3928.04|3927.54|3926.04|2086
1648809900000|2022-04-01 10:45:00|3927.54|3926.04|3928.54|3927.04|3928.54|3927.04|3926.54|3925.04|2173
1648810200000|2022-04-01 10:50:00|3927.54|3926.04|3927.54|3926.04|3929.54|3928.04|3927.54|3926.04|1544
1648810500000|2022-04-01 10:55:00|3925.54|3924.04|3928.54|3927.04|3929.54|3928.04|3925.54|3924.04|1730
1648810800000|2022-04-01 11:00:00|3929.54|3928.04|3930.54|3929.04|3931.54|3930.04|3928.54|3927.04|2160
1648811100000|2022-04-01 11:05:00|3931.04|3929.54|3932.54|3931.04|3934.54|3933.04|3931.04|3929.54|1863
1648811400000|2022-04-01 11:10:00|3931.54|3930.04|3930.54|3929.04|3931.54|3930.04|3929.54|3928.04|853
1648811700000|2022-04-01 11:15:00|3929.54|3928.04|3930.54|3929.04|3932.54|3931.04|3929.54|3928.04|2061
1648812000000|2022-04-01 11:20:00|3931.54|3930.04|3929.54|3928.04|3932.04|3930.54|3929.54|3928.04|1241
1648812300000|2022-04-01 11:25:00|3930.54|3929.04|3926.54|3925.04|3930.54|3929.04|3926.54|3925.04|4966
1648812600000|2022-04-01 11:30:00|3927.54|3926.04|3926.54|3925.04|3927.54|3926.04|3924.54|3923.04|2807
1648812900000|2022-04-01 11:35:00|3927.54|3926.04|3927.54|3926.04|3927.54|3926.04|3924.54|3923.04|1455
1648813200000|2022-04-01 11:40:00|3927.52|3926.02|3927.52|3926.02|3927.52|3926.02|3926.52|3925.02|4065
1648813500000|2022-04-01 11:45:00|3928.02|3926.52|3927.52|3926.02|3928.02|3926.52|3927.52|3926.02|2291
1648813800000|2022-04-01 11:50:00|3926.52|3925.02|3926.52|3925.02|3927.52|3926.02|3926.52|3925.02|1985
1648814100000|2022-04-01 11:55:00|3925.52|3924.02|3927.52|3926.02|3927.52|3926.02|3925.52|3924.02|3352
1648814400000|2022-04-01 12:00:00|3928.02|3926.52|3927.52|3926.02|3928.02|3926.52|3927.52|3926.02|1409
1648814700000|2022-04-01 12:05:00|3928.52|3927.02|3931.52|3930.02|3932.02|3930.52|3927.52|3926.02|1481
1648815000000|2022-04-01 12:10:00|3932.52|3931.02|3928.52|3927.02|3933.52|3932.02|3928.52|3927.02|5543
1648815300000|2022-04-01 12:15:00|3929.52|3928.02|3930.52|3929.02|3930.52|3929.02|3927.52|3926.02|3074
1648815600000|2022-04-01 12:20:00|3929.52|3928.02|3929.52|3928.02|3932.52|3931.02|3929.52|3928.02|2211
1648815900000|2022-04-01 12:25:00|3930.52|3929.02|3928.52|3927.02|3930.52|3929.02|3927.52|3926.02|1711
1648816200000|2022-04-01 12:30:00|3928.02|3926.52|3923.52|3922.02|3929.52|3928.02|3922.52|3921.02|3997
1648816500000|2022-04-01 12:35:00|3924.52|3923.02|3926.52|3925.02|3927.52|3926.02|3924.02|3922.52|5824
1648816800000|2022-04-01 12:40:00|3925.52|3924.02|3921.52|3920.02|3925.52|3924.02|3919.52|3918.02|2813
1648817100000|2022-04-01 12:45:00|3920.52|3919.02|3918.52|3917.02|3922.52|3921.02|3918.52|3917.02|3035
1648817400000|2022-04-01 12:50:00|3918.02|3916.52|3921.02|3919.52|3921.52|3920.02|3917.52|3916.02|2568
1648817700000|2022-04-01 12:55:00|3920.52|3919.02|3921.52|3920.02|3923.52|3922.02|3920.52|3919.02|1422
1648818000000|2022-04-01 13:00:00|3921.02|3919.52|3917.52|3916.02|3923.52|3922.02|3917.52|3916.02|2981
1648818300000|2022-04-01 13:05:00|3918.52|3917.02|3920.52|3919.02|3920.52|3919.02|3917.52|3916.02|1959
1648818600000|2022-04-01 13:10:00|3921.52|3920.02|3926.52|3925.02|3926.52|3925.02|3920.52|3919.02|5842
1648818900000|2022-04-01 13:15:00|3927.52|3926.02|3928.52|3927.02|3928.52|3927.02|3926.52|3925.02|2236
1648819200000|2022-04-01 13:20:00|3929.02|3927.52|3928.52|3927.02|3930.52|3929.02|3927.52|3926.02|2483
1648819500000|2022-04-01 13:25:00|3929.52|3928.02|3927.52|3926.02|3930.52|3929.02|3927.52|3926.02|1515
1648819800000|2022-04-01 13:30:00|3929.52|3928.02|3931.52|3930.02|3936.52|3935.02|3928.52|3927.02|6796
1648820100000|2022-04-01 13:35:00|3930.52|3929.02|3929.52|3928.02|3933.52|3932.02|3928.52|3927.02|5107
1648820400000|2022-04-01 13:40:00|3930.02|3928.52|3926.52|3925.02|3930.52|3929.02|3922.52|3921.02|5291
1648820700000|2022-04-01 13:45:00|3926.02|3924.52|3927.02|3925.52|3928.52|3927.02|3923.52|3922.02|2965
1648821000000|2022-04-01 13:50:00|3927.52|3926.02|3922.52|3921.02|3927.52|3926.02|3920.52|3919.02|3535
1648821300000|2022-04-01 13:55:00|3921.52|3920.02|3927.52|3926.02|3927.52|3926.02|3921.52|3920.02|2104
1648821600000|2022-04-01 14:00:00|3928.52|3927.02|3927.52|3926.02|3930.52|3929.02|3924.52|3923.02|7229
1648821900000|2022-04-01 14:05:00|3928.52|3927.02|3929.52|3928.02|3930.52|3929.02|3925.52|3924.02|3260
1648822200000|2022-04-01 14:10:00|3929.86|3928.36|3933.86|3932.36|3934.86|3933.36|3929.86|3928.36|4014
1648822500000|2022-04-01 14:15:00|3934.86|3933.36|3928.86|3927.36|3935.36|3933.86|3928.86|3927.36|3243
1648822800000|2022-04-01 14:20:00|3927.86|3926.36|3925.86|3924.36|3928.86|3927.36|3922.86|3921.36|6704
1648823100000|2022-04-01 14:25:00|3926.86|3925.36|3918.86|3917.36|3926.86|3925.36|3914.86|3913.36|9643
1648823400000|2022-04-01 14:30:00|3919.36|3917.86|3921.86|3920.36|3922.36|3920.86|3916.86|3915.36|5047
1648823700000|2022-04-01 14:35:00|3922.86|3921.36|3917.86|3916.36|3922.86|3921.36|3917.86|3916.36|4885
1648824000000|2022-04-01 14:40:00|3918.86|3917.36|3918.86|3917.36|3919.86|3918.36|3913.86|3912.36|4615
1648824300000|2022-04-01 14:45:00|3919.36|3917.86|3923.86|3922.36|3924.86|3923.36|3918.86|3917.36|4545
1648824600000|2022-04-01 14:50:00|3924.86|3923.36|3928.86|3927.36|3929.36|3927.86|3924.86|3923.36|3383
1648824900000|2022-04-01 14:55:00|3929.36|3927.86|3928.86|3927.36|3930.86|3929.36|3928.86|3927.36|3978
1648825200000|2022-04-01 15:00:00|3927.86|3926.36|3927.86|3926.36|3928.86|3927.36|3925.86|3924.36|3606
1648825500000|2022-04-01 15:05:00|3926.86|3925.36|3929.86|3928.36|3930.86|3929.36|3925.86|3924.36|4010
1648825800000|2022-04-01 15:10:00|3928.86|3927.36|3922.86|3921.36|3928.86|3927.36|3921.86|3920.36|4337
1648826100000|2022-04-01 15:15:00|3921.86|3920.36|3922.86|3921.36|3925.86|3924.36|3921.86|3920.36|6828
1648826400000|2022-04-01 15:20:00|3923.86|3922.36|3922.86|3921.36|3925.86|3924.36|3920.86|3919.36|4817
1648826700000|2022-04-01 15:25:00|3921.86|3920.36|3919.86|3918.36|3922.86|3921.36|3917.86|3916.36|20303
1648827000000|2022-04-01 15:30:00|3918.86|3917.36|3919.86|3918.36|3921.86|3920.36|3916.86|3915.36|28128
1648827300000|2022-04-01 15:35:00|3918.86|3917.36|3913.86|3912.36|3920.86|3919.36|3913.36|3911.86|15320
1648827600000|2022-04-01 15:40:00|3912.86|3911.36|3907.86|3906.36|3913.86|3912.36|3907.86|3906.36|8385
1648827900000|2022-04-01 15:45:00|3908.36|3906.86|3909.86|3908.36|3911.86|3910.36|3907.86|3906.36|4369
1648828200000|2022-04-01 15:50:00|3908.86|3907.36|3911.86|3910.36|3912.86|3911.36|3908.86|3907.36|4164
1648828500000|2022-04-01 15:55:00|3910.86|3909.36|3908.86|3907.36|3910.86|3909.36|3906.86|3905.36|3065
1648828800000|2022-04-01 16:00:00|3909.36|3907.86|3905.86|3904.36|3909.86|3908.36|3905.86|3904.36|3251
1648829100000|2022-04-01 16:05:00|3904.86|3903.36|3905.86|3904.36|3905.86|3904.36|3903.86|3902.36|1350
1648829400000|2022-04-01 16:10:00|3906.86|3905.36|3907.86|3906.36|3907.86|3906.36|3904.86|3903.36|2149
1648829700000|2022-04-01 16:15:00|3908.86|3907.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|2844
1648830000000|2022-04-01 16:20:00|3905.86|3904.36|3908.86|3907.36|3909.86|3908.36|3905.36|3903.86|3199
1648830300000|2022-04-01 16:25:00|3909.86|3908.36|3910.86|3909.36|3910.86|3909.36|3908.86|3907.36|591
1648830600000|2022-04-01 16:30:00|3909.86|3908.36|3904.86|3903.36|3910.86|3909.36|3903.86|3902.36|1569
1648830900000|2022-04-01 16:35:00|3903.86|3902.36|3904.86|3903.36|3904.86|3903.36|3901.36|3899.86|1671
1648831200000|2022-04-01 16:40:00|3903.86|3902.36|3906.86|3905.36|3906.86|3905.36|3902.36|3900.86|1541
1648831500000|2022-04-01 16:45:00|3905.86|3904.36|3907.86|3906.36|3908.86|3907.36|3905.86|3904.36|1734
1648831800000|2022-04-01 16:50:00|3908.86|3907.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|700
1648832100000|2022-04-01 16:55:00|3907.36|3905.86|3906.86|3905.36|3908.86|3907.36|3905.86|3904.36|1645
1648832400000|2022-04-01 17:00:00|3906.36|3904.86|3905.86|3904.36|3907.86|3906.36|3904.86|3903.36|759
1648832700000|2022-04-01 17:05:00|3906.86|3905.36|3905.86|3904.36|3908.86|3907.36|3905.86|3904.36|1482
1648833000000|2022-04-01 17:10:00|3905.36|3903.86|3904.86|3903.36|3905.86|3904.36|3903.86|3902.36|345
1648833300000|2022-04-01 17:15:00|3903.86|3902.36|3903.86|3902.36|3904.86|3903.36|3902.86|3901.36|410
1648833600000|2022-04-01 17:20:00|3903.36|3901.86|3905.86|3904.36|3906.86|3905.36|3901.86|3900.36|546
1648833900000|2022-04-01 17:25:00|3904.86|3903.36|3905.36|3903.86|3905.86|3904.36|3903.86|3902.36|683
1648834200000|2022-04-01 17:30:00|3904.86|3903.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|1343
1648834500000|2022-04-01 17:35:00|3907.36|3905.86|3915.86|3914.36|3915.86|3914.36|3906.86|3905.36|1498
1648834800000|2022-04-01 17:40:00|3916.86|3915.36|3916.86|3915.36|3918.36|3916.86|3915.86|3914.36|545
1648835100000|2022-04-01 17:45:00|3916.36|3914.86|3914.86|3913.36|3916.86|3915.36|3913.86|3912.36|527
1648835400000|2022-04-01 17:50:00|3913.86|3912.36|3913.86|3912.36|3914.86|3913.36|3912.86|3911.36|350
1648835700000|2022-04-01 17:55:00|3913.36|3911.86|3914.86|3913.36|3915.86|3914.36|3912.86|3911.36|267
1648836000000|2022-04-01 18:00:00|3915.36|3913.86|3918.86|3917.36|3918.86|3917.36|3914.86|3913.36|395
1648836300000|2022-04-01 18:05:00|3919.86|3918.36|3918.86|3917.36|3922.86|3921.36|3917.86|3916.36|1000
1648836600000|2022-04-01 18:10:00|3918.36|3916.86|3920.86|3919.36|3920.86|3919.36|3916.86|3915.36|654
1648836900000|2022-04-01 18:15:00|3921.36|3919.86|3919.86|3918.36|3921.86|3920.36|3918.86|3917.36|452
1648837200000|2022-04-01 18:20:00|3920.86|3919.36|3919.86|3918.36|3922.86|3921.36|3919.86|3918.36|605
1648837500000|2022-04-01 18:25:00|3920.86|3919.36|3923.36|3921.86|3923.86|3922.36|3919.86|3918.36|507
1648837800000|2022-04-01 18:30:00|3923.86|3922.36|3925.86|3924.36|3925.86|3924.36|3922.86|3921.36|718
1648838100000|2022-04-01 18:35:00|3924.86|3923.36|3922.86|3921.36|3925.86|3924.36|3921.36|3919.86|379
1648838400000|2022-04-01 18:40:00|3923.36|3921.86|3924.36|3922.86|3925.86|3924.36|3922.86|3921.36|685
1648838700000|2022-04-01 18:45:00|3924.86|3923.36|3921.86|3920.36|3925.86|3924.36|3920.86|3919.36|594
1648839000000|2022-04-01 18:50:00|3922.86|3921.36|3921.86|3920.36|3922.86|3921.36|3920.86|3919.36|406
1648839300000|2022-04-01 18:55:00|3922.86|3921.36|3920.86|3919.36|3922.86|3921.36|3918.86|3917.36|589
1648839600000|2022-04-01 19:00:00|3919.86|3918.36|3920.86|3919.36|3923.86|3922.36|3919.86|3918.36|725
1648839900000|2022-04-01 19:05:00|3921.86|3920.36|3920.86|3919.36|3924.36|3922.86|3920.36|3918.86|604
1648840200000|2022-04-01 19:10:00|3921.86|3920.36|3921.86|3920.36|3921.86|3920.36|3918.86|3917.36|675
1648840500000|2022-04-01 19:15:00|3922.36|3920.86|3916.86|3915.36|3922.86|3921.36|3916.86|3915.36|722
1648840800000|2022-04-01 19:20:00|3916.36|3914.86|3915.86|3914.36|3916.86|3915.36|3913.86|3912.36|1428
1648841100000|2022-04-01 19:25:00|3916.86|3915.36|3916.36|3914.86|3916.86|3915.36|3914.86|3913.36|431
1648841400000|2022-04-01 19:30:00|3915.86|3914.36|3912.86|3911.36|3917.86|3916.36|3912.86|3911.36|1150
1648841700000|2022-04-01 19:35:00|3913.36|3911.86|3914.86|3913.36|3916.86|3915.36|3911.86|3910.36|778
1648842000000|2022-04-01 19:40:00|3915.36|3913.86|3912.86|3911.36|3916.86|3915.36|3911.86|3910.36|1017
1648842300000|2022-04-01 19:45:00|3913.36|3911.86|3916.86|3915.36|3916.86|3915.36|3911.86|3910.36|655
1648842600000|2022-04-01 19:50:00|3918.86|3917.36|3922.86|3921.36|3925.36|3923.86|3917.86|3916.36|2223
1648842900000|2022-04-01 19:55:00|3921.86|3920.36|3931.36|3929.86|3932.86|3931.36|3921.86|3920.36|7609
1648843200000|2022-04-01 20:00:00|3930.21|3927.21|3930.21|3927.21|3931.81|3928.81|3925.21|3922.21|19298
1648843500000|2022-04-01 20:05:00|3930.61|3927.61|3927.11|3924.11|3930.61|3927.61|3926.71|3923.71|0
1648843800000|2022-04-01 20:10:00|3927.41|3924.41|3921.31|3918.31|3927.41|3924.41|3921.01|3918.01|0
1648844100000|2022-04-01 20:15:00|3921.01|3918.01|3924.01|3921.01|3925.21|3922.21|3921.01|3918.01|0
1648844400000|2022-04-01 20:20:00|3923.91|3920.91|3925.51|3922.51|3925.91|3922.91|3923.91|3920.91|0
1648844700000|2022-04-01 20:25:00|3926.41|3923.41|3927.21|3924.21|3927.41|3924.41|3924.71|3921.71|0
1648845000000|2022-04-01 20:30:00|3927.41|3924.41|3924.51|3921.51|3927.71|3924.71|3923.41|3920.41|0
1648845300000|2022-04-01 20:35:00|3924.71|3921.71|3925.81|3922.81|3925.91|3922.91|3924.01|3921.01|0
1648845600000|2022-04-01 20:40:00|3926.11|3923.11|3926.71|3923.71|3927.21|3924.21|3925.51|3922.51|0
1648845900000|2022-04-01 20:45:00|3927.11|3924.11|3925.51|3922.51|3927.11|3924.11|3924.81|3921.81|0
1648846200000|2022-04-01 20:50:00|3925.31|3922.31|3926.61|3923.61|3926.71|3923.71|3924.21|3921.21|0
1648846500000|2022-04-01 20:55:00|3926.41|3923.41|3929.31|3926.31|3930.41|3927.41|3926.31|3923.31|0
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3927.61|3924.61|3930.71|3927.71|3927.11|3924.11|0
1649023500000|2022-04-03 22:05:00|3927.91|3924.91|3929.51|3926.51|3930.11|3927.11|3927.61|3924.61|0
1649023800000|2022-04-03 22:10:00|3929.11|3926.11|3928.21|3925.21|3929.91|3926.91|3928.21|3925.21|0
1649024100000|2022-04-03 22:15:00|3928.71|3925.71|3925.61|3922.61|3928.81|3925.81|3924.71|3921.71|0
1649024400000|2022-04-03 22:20:00|3925.51|3922.51|3926.61|3923.61|3926.91|3923.91|3924.41|3921.41|0
1649024700000|2022-04-03 22:25:00|3926.31|3923.31|3925.81|3922.81|3926.61|3923.61|3925.01|3922.01|0
1649025000000|2022-04-03 22:30:00|3925.61|3922.61|3924.71|3921.71|3926.01|3923.01|3923.71|3920.71|0
1649025300000|2022-04-03 22:35:00|3924.41|3921.41|3922.91|3919.91|3925.01|3922.01|3922.51|3919.51|0
1649025600000|2022-04-03 22:40:00|3923.11|3920.11|3925.31|3922.31|3926.01|3923.01|3923.11|3920.11|0
1649025900000|2022-04-03 22:45:00|3925.51|3922.51|3925.61|3922.61|3926.31|3923.31|3925.21|3922.21|0
1649026200000|2022-04-03 22:50:00|3926.01|3923.01|3926.61|3923.61|3926.61|3923.61|3925.01|3922.01|0
1649026500000|2022-04-03 22:55:00|3926.41|3923.41|3925.51|3922.51|3926.41|3923.41|3925.01|3922.01|0
1649026800000|2022-04-03 23:00:00|3925.31|3922.31|3925.61|3922.61|3926.01|3923.01|3925.31|3922.31|0
1649027100000|2022-04-03 23:05:00|3926.01|3923.01|3926.01|3923.01|3926.31|3923.31|3925.61|3922.61|0
1649027400000|2022-04-03 23:10:00|3925.61|3922.61|3926.91|3923.91|3926.91|3923.91|3925.51|3922.51|0
1649027700000|2022-04-03 23:15:00|3926.61|3923.61|3925.61|3922.61|3927.91|3924.91|3925.61|3922.61|0
1649028000000|2022-04-03 23:20:00|3925.51|3922.51|3925.01|3922.01|3925.51|3922.51|3923.71|3920.71|0
1649028300000|2022-04-03 23:25:00|3925.31|3922.31|3924.51|3921.51|3925.61|3922.61|3924.51|3921.51|0
1649028600000|2022-04-03 23:30:00|3924.71|3921.71|3922.51|3919.51|3925.01|3922.01|3922.21|3919.21|0
1649028900000|2022-04-03 23:35:00|3921.81|3918.81|3923.11|3920.11|3923.91|3920.91|3921.51|3918.51|0
1649029200000|2022-04-03 23:40:00|3923.41|3920.41|3921.81|3918.81|3923.71|3920.71|3921.51|3918.51|0
1649029500000|2022-04-03 23:45:00|3922.21|3919.21|3917.71|3914.71|3922.21|3919.21|3917.41|3914.41|0
1649029800000|2022-04-03 23:50:00|3917.51|3914.51|3918.71|3915.71|3919.01|3916.01|3917.21|3914.21|0
1649030100000|2022-04-03 23:55:00|3918.21|3915.21|3919.61|3916.61|3919.91|3916.91|3918.01|3915.01|0
1649030400000|2022-04-04 00:00:00|3919.91|3916.91|3918.81|3915.81|3921.21|3918.21|3918.01|3915.01|0
1649030700000|2022-04-04 00:05:00|3918.71|3915.71|3919.01|3916.01|3919.61|3916.61|3917.71|3914.71|0
1649031000000|2022-04-04 00:10:00|3918.81|3915.81|3919.11|3916.11|3919.61|3916.61|3918.31|3915.31|0
1649031300000|2022-04-04 00:15:00|3919.01|3916.01|3915.61|3913.61|3921.61|3919.61|3915.11|3913.11|343
1649031600000|2022-04-04 00:20:00|3915.11|3913.11|3917.61|3915.61|3917.61|3915.61|3913.11|3911.11|87
1649031900000|2022-04-04 00:25:00|3918.11|3916.11|3919.11|3917.11|3920.11|3918.11|3917.11|3915.11|48
1649032200000|2022-04-04 00:30:00|3916.11|3914.11|3913.61|3911.61|3916.11|3914.11|3913.11|3911.11|581
1649032500000|2022-04-04 00:35:00|3912.11|3910.11|3913.61|3911.61|3913.61|3911.61|3911.11|3909.11|172
1649032800000|2022-04-04 00:40:00|3914.11|3912.11|3913.11|3911.11|3914.11|3912.11|3910.61|3908.61|214
1649033100000|2022-04-04 00:45:00|3913.61|3911.61|3914.11|3912.11|3914.11|3912.11|3912.11|3910.11|30
1649033400000|2022-04-04 00:50:00|3914.61|3912.61|3916.61|3914.61|3917.11|3915.11|3914.61|3912.61|88
1649033700000|2022-04-04 00:55:00|3917.11|3915.11|3919.11|3917.11|3919.11|3917.11|3916.11|3914.11|84
1649034000000|2022-04-04 01:00:00|3918.11|3916.11|3917.11|3915.11|3918.61|3916.61|3917.11|3915.11|121
1649034300000|2022-04-04 01:05:00|3916.61|3914.61|3918.11|3916.11|3918.11|3916.11|3916.61|3914.61|65
1649034600000|2022-04-04 01:10:00|3918.61|3916.61|3919.61|3917.61|3920.11|3918.11|3918.61|3916.61|21
1649034900000|2022-04-04 01:15:00|3920.11|3918.11|3922.11|3920.11|3922.11|3920.11|3920.11|3918.11|18
1649035200000|2022-04-04 01:20:00|3922.61|3920.61|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|58
1649035500000|2022-04-04 01:25:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|74
1649035800000|2022-04-04 01:30:00|3922.11|3920.11|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|69
1649036100000|2022-04-04 01:35:00|3923.11|3921.11|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|24
1649036400000|2022-04-04 01:40:00|3923.11|3921.11|3923.11|3921.11|3924.11|3922.11|3922.11|3920.11|29
1649036700000|2022-04-04 01:45:00|3924.11|3922.11|3923.11|3921.11|3924.11|3922.11|3922.61|3920.61|13
1649037000000|2022-04-04 01:50:00|3924.11|3922.11|3924.11|3922.11|3925.11|3923.11|3924.11|3922.11|21
1649037300000|2022-04-04 01:55:00|3923.11|3921.11|3923.11|3921.11|3923.11|3921.11|3922.61|3920.61|38
1649037600000|2022-04-04 02:00:00|3922.11|3920.11|3923.11|3921.11|3925.11|3923.11|3921.11|3919.11|41
1649037900000|2022-04-04 02:05:00|3923.61|3921.61|3922.11|3920.11|3924.11|3922.11|3922.11|3920.11|42
1649038200000|2022-04-04 02:10:00|3921.61|3919.61|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|17
1649038500000|2022-04-04 02:15:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649038800000|2022-04-04 02:20:00|3920.61|3918.61|3920.11|3918.11|3921.11|3919.11|3920.11|3918.11|55
1649039100000|2022-04-04 02:25:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649039400000|2022-04-04 02:30:00|3921.61|3919.61|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|46
1649039700000|2022-04-04 02:35:00|3920.61|3918.61|3922.11|3920.11|3922.11|3920.11|3920.61|3918.61|71
1649040000000|2022-04-04 02:40:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3921.11|3919.11|19
1649040300000|2022-04-04 02:45:00|3922.11|3920.11|3923.11|3921.11|3923.11|3921.11|3921.11|3919.11|227
1649040600000|2022-04-04 02:50:00|3923.61|3921.61|3923.11|3921.11|3924.11|3922.11|3923.11|3921.11|28
1649040900000|2022-04-04 02:55:00|3923.61|3921.61|3924.11|3922.11|3925.11|3923.11|3923.11|3921.11|53
1649041200000|2022-04-04 03:00:00|3923.61|3921.61|3923.11|3921.11|3923.61|3921.61|3923.11|3921.11|24
1649041500000|2022-04-04 03:05:00|3923.61|3921.61|3924.11|3922.11|3924.11|3922.11|3923.11|3921.11|4
1649041800000|2022-04-04 03:10:00|3923.61|3921.61|3925.61|3923.61|3925.61|3923.61|3923.11|3921.11|146
1649042100000|2022-04-04 03:15:00|3926.11|3924.11|3928.11|3926.11|3928.11|3926.11|3926.11|3924.11|72
1649042400000|2022-04-04 03:20:00|3927.11|3925.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|192
1649042700000|2022-04-04 03:25:00|3928.11|3926.11|3927.61|3925.61|3928.11|3926.11|3927.11|3925.11|23
1649043000000|2022-04-04 03:30:00|3928.11|3926.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|86
1649043300000|2022-04-04 03:35:00|||||||||24
1649043600000|2022-04-04 03:40:00|3926.11|3924.11|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|49
1649043900000|2022-04-04 03:45:00|3925.61|3923.61|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|21
1649044200000|2022-04-04 03:50:00|3925.61|3923.61|3928.11|3926.11|3928.11|3926.11|3925.61|3923.61|32
1649044500000|2022-04-04 03:55:00|3928.61|3926.61|3929.11|3927.11|3929.11|3927.11|3928.61|3926.61|13
1649044800000|2022-04-04 04:00:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|21
1649045100000|2022-04-04 04:05:00|3929.61|3927.61|3930.11|3928.11|3931.11|3929.11|3929.11|3927.11|145
1649045400000|2022-04-04 04:10:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|154
1649045700000|2022-04-04 04:15:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|17
1649046000000|2022-04-04 04:20:00|3930.61|3928.61|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|13
1649046300000|2022-04-04 04:25:00|3930.61|3928.61|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|13
1649046600000|2022-04-04 04:30:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|25
1649046900000|2022-04-04 04:35:00|||||||||59
1649047200000|2022-04-04 04:40:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|79
1649047500000|2022-04-04 04:45:00|3929.11|3927.11|3929.11|3927.11|3929.11|3927.11|3928.11|3926.11|256
1649047800000|2022-04-04 04:50:00|3928.11|3926.11|3930.11|3928.11|3930.11|3928.11|3928.11|3926.11|397
1649048100000|2022-04-04 04:55:00|||||||||203
1649048400000|2022-04-04 05:00:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|281
1649048700000|2022-04-04 05:05:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|106
1649049000000|2022-04-04 05:10:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|138
1649049300000|2022-04-04 05:15:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|50
1649049600000|2022-04-04 05:20:00|3929.11|3927.11|3928.11|3926.11|3930.11|3928.11|3928.11|3926.11|51
1649049900000|2022-04-04 05:25:00|3929.11|3927.11|3930.61|3928.61|3930.61|3928.61|3929.11|3927.11|205
1649050200000|2022-04-04 05:30:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|323
1649050500000|2022-04-04 05:35:00|3930.61|3928.61|3931.11|3929.11|3932.11|3930.11|3930.11|3928.11|670
1649050800000|2022-04-04 05:40:00|3932.11|3930.11|3930.11|3928.11|3932.11|3930.11|3929.61|3927.61|779
1649051100000|2022-04-04 05:45:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.61|3927.61|156
1649051400000|2022-04-04 05:50:00|3931.11|3929.11|3934.11|3932.11|3935.11|3933.11|3930.61|3928.61|827
1649051700000|2022-04-04 05:55:00|3935.11|3933.11|3936.11|3934.11|3939.11|3937.11|3935.11|3933.11|826
1649052000000|2022-04-04 06:00:00|3935.86|3934.36|3940.86|3939.36|3943.86|3942.36|3934.86|3933.36|1836
1649052300000|2022-04-04 06:05:00|3941.86|3940.36|3939.86|3938.36|3943.86|3942.36|3939.86|3938.36|1655
1649052600000|2022-04-04 06:10:00|3940.86|3939.36|3937.36|3935.86|3940.86|3939.36|3935.86|3934.36|1372
1649052900000|2022-04-04 06:15:00|3936.86|3935.36|3933.86|3932.36|3937.86|3936.36|3933.86|3932.36|891
1649053200000|2022-04-04 06:20:00|3932.86|3931.36|3936.86|3935.36|3936.86|3935.36|3932.86|3931.36|400
1649053500000|2022-04-04 06:25:00|3937.36|3935.86|3932.86|3931.36|3937.86|3936.36|3931.86|3930.36|508
1649053800000|2022-04-04 06:30:00|3931.86|3930.36|3934.36|3932.86|3935.36|3933.86|3931.86|3930.36|539
1649054100000|2022-04-04 06:35:00|3933.86|3932.36|3930.86|3929.36|3934.86|3933.36|3929.86|3928.36|726
1649054400000|2022-04-04 06:40:00|3930.36|3928.86|3931.36|3929.86|3931.86|3930.36|3929.86|3928.36|192
1649054700000|2022-04-04 06:45:00|3931.86|3930.36|3930.86|3929.36|3932.86|3931.36|3929.86|3928.36|410
1649055000000|2022-04-04 06:50:00|3929.86|3928.36|3927.36|3925.86|3931.86|3930.36|3926.86|3925.36|1152
1649055300000|2022-04-04 06:55:00|3926.86|3925.36|3931.86|3930.36|3931.86|3930.36|3924.86|3923.36|2206
1649055600000|2022-04-04 07:00:00|3932.36|3930.86|3931.86|3930.36|3935.86|3934.36|3927.86|3926.36|12191
1649055900000|2022-04-04 07:05:00|3929.86|3928.36|3912.86|3911.36|3930.86|3929.36|3911.86|3910.36|7191
1649056200000|2022-04-04 07:10:00|3913.86|3912.36|3894.86|3893.36|3914.86|3913.36|3894.86|3893.36|14341
1649056500000|2022-04-04 07:15:00|3895.86|3894.36|3899.86|3898.36|3904.86|3903.36|3893.86|3892.36|10820
1649056800000|2022-04-04 07:20:00|3898.86|3897.36|3896.86|3895.36|3902.86|3901.36|3895.86|3894.36|7244
1649057100000|2022-04-04 07:25:00|3897.86|3896.36|3896.86|3895.36|3898.86|3897.36|3890.86|3889.36|8113
1649057400000|2022-04-04 07:30:00|3897.86|3896.36|3904.86|3903.36|3904.86|3903.36|3896.86|3895.36|6076
1649057700000|2022-04-04 07:35:00|3904.36|3902.86|3904.86|3903.36|3905.86|3904.36|3902.36|3900.86|4402
1649058000000|2022-04-04 07:40:00|3905.36|3903.86|3904.36|3902.86|3908.36|3906.86|3901.36|3899.86|4731
1649058300000|2022-04-04 07:45:00|3904.86|3903.36|3906.36|3904.86|3908.36|3906.86|3903.36|3901.86|2851
1649058600000|2022-04-04 07:50:00|3907.36|3905.86|3908.36|3906.86|3909.86|3908.36|3906.36|3904.86|4067
1649058900000|2022-04-04 07:55:00|3907.86|3906.36|3907.36|3905.86|3909.36|3907.86|3904.36|3902.86|6175
1649059200000|2022-04-04 08:00:00|3906.86|3905.36|3899.36|3897.86|3909.36|3907.86|3896.36|3894.86|7551
1649059500000|2022-04-04 08:05:00|3898.36|3896.86|3899.36|3897.86|3904.36|3902.86|3897.86|3896.36|4897
1649059800000|2022-04-04 08:10:00|3898.36|3896.86|3900.36|3898.86|3900.86|3899.36|3897.36|3895.86|2152
1649060100000|2022-04-04 08:15:00|3899.86|3898.36|3898.36|3896.86|3900.36|3898.86|3894.36|3892.86|3667
1649060400000|2022-04-04 08:20:00|3899.36|3897.86|3905.36|3903.86|3905.36|3903.86|3897.36|3895.86|4417
1649060700000|2022-04-04 08:25:00|3904.36|3902.86|3909.36|3907.86|3909.36|3907.86|3902.86|3901.36|2600
1649061000000|2022-04-04 08:30:00|3910.86|3909.36|3913.36|3911.86|3915.36|3913.86|3909.36|3907.86|7584
1649061300000|2022-04-04 08:35:00|3912.86|3911.36|3907.36|3905.86|3914.36|3912.86|3906.36|3904.86|5673
1649061600000|2022-04-04 08:40:00|3906.36|3904.86|3906.36|3904.86|3908.36|3906.86|3905.36|3903.86|982
1649061900000|2022-04-04 08:45:00|3907.36|3905.86|3911.36|3909.86|3912.36|3910.86|3906.86|3905.36|2447
1649062200000|2022-04-04 08:50:00|3912.36|3910.86|3911.36|3909.86|3912.36|3910.86|3909.36|3907.86|5730
1649062500000|2022-04-04 08:55:00|3910.86|3909.36|3909.36|3907.86|3911.36|3909.86|3908.86|3907.36|2270
1649062800000|2022-04-04 09:00:00|3908.36|3906.86|3920.36|3918.86|3921.36|3919.86|3908.36|3906.86|5858
1649063100000|2022-04-04 09:05:00|3921.36|3919.86|3929.36|3927.86|3929.36|3927.86|3921.36|3919.86|5020
1649063400000|2022-04-04 09:10:00|3930.36|3928.86|3928.36|3926.86|3931.36|3929.86|3927.36|3925.86|18517
1649063700000|2022-04-04 09:15:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3925.36|3923.86|5062
1649064000000|2022-04-04 09:20:00|3925.36|3923.86|3928.36|3926.86|3930.36|3928.86|3924.36|3922.86|4606
1649064300000|2022-04-04 09:25:00|3927.36|3925.86|3926.36|3924.86|3928.36|3926.86|3926.36|3924.86|1956
1649064600000|2022-04-04 09:30:00|3927.36|3925.86|3924.36|3922.86|3927.36|3925.86|3921.36|3919.86|3188
1649064900000|2022-04-04 09:35:00|3925.36|3923.86|3927.36|3925.86|3929.36|3927.86|3925.36|3923.86|2275
1649065200000|2022-04-04 09:40:00|3928.36|3926.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|3252
1649065500000|2022-04-04 09:45:00|3927.36|3925.86|3926.36|3924.86|3927.36|3925.86|3925.36|3923.86|1535
1649065800000|2022-04-04 09:50:00|3927.36|3925.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|4232
1649066100000|2022-04-04 09:55:00|3926.86|3925.36|3934.36|3932.86|3936.86|3935.36|3926.86|3925.36|4003
1649066400000|2022-04-04 10:00:00|3934.86|3933.36|3935.36|3933.86|3936.36|3934.86|3930.36|3928.86|3184
1649066700000|2022-04-04 10:05:00|3934.36|3932.86|3936.36|3934.86|3936.36|3934.86|3934.36|3932.86|3467
1649067000000|2022-04-04 10:10:00|3937.36|3935.86|3935.36|3933.86|3938.36|3936.86|3933.36|3931.86|4376
1649067300000|2022-04-04 10:15:00|3934.86|3933.36|3933.36|3931.86|3936.36|3934.86|3932.36|3930.86|1848
1649067600000|2022-04-04 10:20:00|3932.36|3930.86|3934.36|3932.86|3935.36|3933.86|3931.36|3929.86|2034
1649067900000|2022-04-04 10:25:00|3933.36|3931.86|3928.36|3926.86|3934.36|3932.86|3928.36|3926.86|3466
1649068200000|2022-04-04 10:30:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3926.36|3924.86|3766
1649068500000|2022-04-04 10:35:00|3927.36|3925.86|3927.36|3925.86|3928.36|3926.86|3925.36|3923.86|4319
1649068800000|2022-04-04 10:40:00|3926.36|3924.86|3927.36|3925.86|3928.86|3927.36|3925.36|3923.86|1276
1649069100000|2022-04-04 10:45:00|3926.36|3924.86|3927.36|3925.86|3928.36|3926.86|3926.36|3924.86|702
1649069400000|2022-04-04 10:50:00|3926.36|3924.86|3926.36|3924.86|3927.36|3925.86|3924.36|3922.86|1759
1649069700000|2022-04-04 10:55:00|3925.36|3923.86|3926.36|3924.86|3927.86|3926.36|3925.36|3923.86|2440
1649070000000|2022-04-04 11:00:00|3927.36|3925.86|3928.36|3926.86|3928.36|3926.86|3925.36|3923.86|1714
1649070300000|2022-04-04 11:05:00|3929.36|3927.86|3932.36|3930.86|3932.36|3930.86|3929.36|3927.86|2692
1649070600000|2022-04-04 11:10:00|3931.36|3929.86|3927.36|3925.86|3932.36|3930.86|3926.36|3924.86|2804
1649070900000|2022-04-04 11:15:00|3926.36|3924.86|3926.36|3924.86|3929.36|3927.86|3925.36|3923.86|1282
1649071200000|2022-04-04 11:20:00|3925.36|3923.86|3923.36|3921.86|3926.36|3924.86|3922.36|3920.86|2447
1649071500000|2022-04-04 11:25:00|3922.36|3920.86|3923.36|3921.86|3923.36|3921.86|3919.36|3917.86|2246
1649071800000|2022-04-04 11:30:00|3922.36|3920.86|3921.36|3919.86|3924.36|3922.86|3921.36|3919.86|823
1649072100000|2022-04-04 11:35:00|3920.36|3918.86|3922.36|3920.86|3923.36|3921.86|3920.36|3918.86|2960
1649072400000|2022-04-04 11:40:00|3921.88|3920.38|3921.88|3920.38|3922.88|3921.38|3920.88|3919.38|949
1649072700000|2022-04-04 11:45:00|3922.88|3921.38|3921.88|3920.38|3922.88|3921.38|3921.88|3920.38|3788
1649073000000|2022-04-04 11:50:00|3920.88|3919.38|3924.88|3923.38|3924.88|3923.38|3920.88|3919.38|1519
1649073300000|2022-04-04 11:55:00|3925.38|3923.88|3924.88|3923.38|3927.38|3925.88|3924.38|3922.88|2832
1649073600000|2022-04-04 12:00:00|3925.38|3923.88|3927.88|3926.38|3927.88|3926.38|3925.38|3923.88|1147
1649073900000|2022-04-04 12:05:00|3927.38|3925.88|3921.88|3920.38|3927.38|3925.88|3920.88|3919.38|2495
1649074200000|2022-04-04 12:10:00|3920.88|3919.38|3923.88|3922.38|3923.88|3922.38|3920.88|3919.38|2792
1649074500000|2022-04-04 12:15:00|3924.88|3923.38|3923.88|3922.38|3926.88|3925.38|3923.88|3922.38|1476
1649074800000|2022-04-04 12:20:00|3924.88|3923.38|3926.88|3925.38|3927.38|3925.88|3923.88|3922.38|3087
1649075100000|2022-04-04 12:25:00|3925.88|3924.38|3923.88|3922.38|3927.88|3926.38|3922.88|3921.38|2405
1649075400000|2022-04-04 12:30:00|3924.38|3922.88|3922.88|3921.38|3924.88|3923.38|3922.88|3921.38|1211
1649075700000|2022-04-04 12:35:00|3923.88|3922.38|3919.88|3918.38|3923.88|3922.38|3919.88|3918.38|2139
1649076000000|2022-04-04 12:40:00|3918.88|3917.38|3921.88|3920.38|3922.88|3921.38|3918.88|3917.38|3131
1649076300000|2022-04-04 12:45:00|3922.88|3921.38|3918.88|3917.38|3922.88|3921.38|3918.88|3917.38|3625
1649076600000|2022-04-04 12:50:00|3919.88|3918.38|3921.88|3920.38|3921.88|3920.38|3918.88|3917.38|1571
1649076900000|2022-04-04 12:55:00|3920.88|3919.38|3921.88|3920.38|3921.88|3920.38|3919.88|3918.38|1671
1649077200000|2022-04-04 13:00:00|3920.88|3919.38|3924.88|3923.38|3925.88|3924.38|3920.88|3919.38|1853
1649077500000|2022-04-04 13:05:00|3925.88|3924.38|3926.88|3925.38|3926.88|3925.38|3924.88|3923.38|1629
1649077800000|2022-04-04 13:10:00|3927.38|3925.88|3928.88|3927.38|3929.88|3928.38|3926.88|3925.38|2849
1649078100000|2022-04-04 13:15:00|3927.88|3926.38|3930.88|3929.38|3930.88|3929.38|3926.88|3925.38|2745
1649078400000|2022-04-04 13:20:00|3929.88|3928.38|3931.88|3930.38|3932.88|3931.38|3928.88|3927.38|4902
1649078700000|2022-04-04 13:25:00|3931.38|3929.88|3929.38|3927.88|3931.88|3930.38|3928.88|3927.38|2587
1649079000000|2022-04-04 13:30:00|3928.88|3927.38|3926.88|3925.38|3930.88|3929.38|3924.38|3922.88|7333
1649079300000|2022-04-04 13:35:00|3927.88|3926.38|3928.88|3927.38|3930.88|3929.38|3925.88|3924.38|5654
1649079600000|2022-04-04 13:40:00|3929.88|3928.38|3933.88|3932.38|3933.88|3932.38|3928.88|3927.38|4664
1649079900000|2022-04-04 13:45:00|3934.38|3932.88|3935.88|3934.38|3935.88|3934.38|3931.88|3930.38|4655
1649080200000|2022-04-04 13:50:00|3936.38|3934.88|3937.88|3936.38|3940.88|3939.38|3936.38|3934.88|4900
1649080500000|2022-04-04 13:55:00|3938.88|3937.38|3942.88|3941.38|3942.88|3941.38|3937.88|3936.38|5786
1649080800000|2022-04-04 14:00:00|3943.38|3941.88|3941.88|3940.38|3944.88|3943.38|3939.88|3938.38|6047
1649081100000|2022-04-04 14:05:00|3942.88|3941.38|3939.88|3938.38|3945.88|3944.38|3939.88|3938.38|5199
1649081400000|2022-04-04 14:10:00|3939.32|3937.82|3943.32|3941.82|3945.32|3943.82|3939.32|3937.82|7182
1649081700000|2022-04-04 14:15:00|3942.32|3940.82|3941.32|3939.82|3943.32|3941.82|3937.32|3935.82|3369
1649082000000|2022-04-04 14:20:00|3942.32|3940.82|3947.32|3945.82|3949.32|3947.82|3941.32|3939.82|7562
1649082300000|2022-04-04 14:25:00|3946.32|3944.82|3951.32|3949.82|3951.32|3949.82|3945.32|3943.82|5258
1649082600000|2022-04-04 14:30:00|3951.82|3950.32|3949.32|3947.82|3951.82|3950.32|3947.32|3945.82|3942
1649082900000|2022-04-04 14:35:00|3950.32|3948.82|3952.32|3950.82|3953.32|3951.82|3946.32|3944.82|6197
1649083200000|2022-04-04 14:40:00|3951.82|3950.32|3944.32|3942.82|3952.32|3950.82|3944.32|3942.82|7305
1649083500000|2022-04-04 14:45:00|3945.32|3943.82|3950.32|3948.82|3951.32|3949.82|3943.32|3941.82|4914
1649083800000|2022-04-04 14:50:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3948.32|3946.82|2995
1649084100000|2022-04-04 14:55:00|3949.32|3947.82|3949.32|3947.82|3951.32|3949.82|3948.32|3946.82|4747
1649084400000|2022-04-04 15:00:00|3949.82|3948.32|3955.32|3953.82|3955.32|3953.82|3949.32|3947.82|5270
1649084700000|2022-04-04 15:05:00|3956.32|3954.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|8500
1649085000000|2022-04-04 15:10:00|3956.32|3954.82|3956.32|3954.82|3956.32|3954.82|3953.32|3951.82|8219
1649085300000|2022-04-04 15:15:00|3955.32|3953.82|3955.32|3953.82|3956.32|3954.82|3954.32|3952.82|5341
1649085600000|2022-04-04 15:20:00|3954.32|3952.82|3955.32|3953.82|3956.32|3954.82|3953.32|3951.82|8656
1649085900000|2022-04-04 15:25:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3953.32|3951.82|21096
1649086200000|2022-04-04 15:30:00|3956.32|3954.82|3952.32|3950.82|3958.32|3956.82|3952.32|3950.82|35001
1649086500000|2022-04-04 15:35:00|3951.32|3949.82|3953.32|3951.82|3953.82|3952.32|3950.32|3948.82|16867
1649086800000|2022-04-04 15:40:00|3952.32|3950.82|3955.32|3953.82|3957.32|3955.82|3952.32|3950.82|6974
1649087100000|2022-04-04 15:45:00|3955.82|3954.32|3961.32|3959.82|3961.32|3959.82|3954.32|3952.82|7196
1649087400000|2022-04-04 15:50:00|3960.32|3958.82|3964.32|3962.82|3964.32|3962.82|3960.32|3958.82|6238
1649087700000|2022-04-04 15:55:00|3963.32|3961.82|3962.32|3960.82|3965.32|3963.82|3962.32|3960.82|3349
1649088000000|2022-04-04 16:00:00|3961.32|3959.82|3959.32|3957.82|3963.32|3961.82|3959.32|3957.82|3628
1649088300000|2022-04-04 16:05:00|3958.82|3957.32|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|2870
1649088600000|2022-04-04 16:10:00|3958.82|3957.32|3961.32|3959.82|3961.32|3959.82|3958.32|3956.82|1997
1649088900000|2022-04-04 16:15:00|3962.32|3960.82|3961.32|3959.82|3963.32|3961.82|3961.32|3959.82|2448
1649089200000|2022-04-04 16:20:00|3960.32|3958.82|3959.32|3957.82|3961.32|3959.82|3959.32|3957.82|1327
1649089500000|2022-04-04 16:25:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|1228
1649089800000|2022-04-04 16:30:00|3959.32|3957.82|3960.32|3958.82|3961.32|3959.82|3959.32|3957.82|816
1649090100000|2022-04-04 16:35:00|3959.32|3957.82|3957.32|3955.82|3959.32|3957.82|3956.32|3954.82|901
1649090400000|2022-04-04 16:40:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|963
1649090700000|2022-04-04 16:45:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|909
1649091000000|2022-04-04 16:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|1716
1649091300000|2022-04-04 16:55:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|664
1649091600000|2022-04-04 17:00:00|3956.82|3955.32|3957.32|3955.82|3957.32|3955.82|3955.32|3953.82|562
1649091900000|2022-04-04 17:05:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|975
1649092200000|2022-04-04 17:10:00|3957.32|3955.82|3955.32|3953.82|3957.32|3955.82|3954.32|3952.82|558
1649092500000|2022-04-04 17:15:00|3954.32|3952.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|670
1649092800000|2022-04-04 17:20:00|3958.32|3956.82|3956.32|3954.82|3958.32|3956.82|3955.32|3953.82|458
1649093100000|2022-04-04 17:25:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|251
1649093400000|2022-04-04 17:30:00|3956.82|3955.32|3956.82|3955.32|3957.32|3955.82|3956.32|3954.82|410
1649093700000|2022-04-04 17:35:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|342
1649094000000|2022-04-04 17:40:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|753
1649094300000|2022-04-04 17:45:00|3956.82|3955.32|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|398
1649094600000|2022-04-04 17:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3957.32|3955.82|649
1649094900000|2022-04-04 17:55:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3957.32|3955.82|704
1649095200000|2022-04-04 18:00:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|666
1649095500000|2022-04-04 18:05:00|3959.32|3957.82|3955.32|3953.82|3959.32|3957.82|3955.32|3953.82|1040
1649095800000|2022-04-04 18:10:00|3954.32|3952.82|3956.32|3954.82|3956.32|3954.82|3954.32|3952.82|414
1649096100000|2022-04-04 18:15:00|3955.32|3953.82|3957.32|3955.82|3958.32|3956.82|3955.32|3953.82|749
1649096400000|2022-04-04 18:20:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|1023
1649096700000|2022-04-04 18:25:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|553
1649097000000|2022-04-04 18:30:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|1087
1649097300000|2022-04-04 18:35:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|621
1649097600000|2022-04-04 18:40:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|296
1649097900000|2022-04-04 18:45:00|3959.82|3958.32|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|587
1649098200000|2022-04-04 18:50:00|3961.32|3959.82|3961.32|3959.82|3961.32|3959.82|3959.32|3957.82|495
1649098500000|2022-04-04 18:55:00|3962.32|3960.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|627
1649098800000|2022-04-04 19:00:00|3959.82|3958.32|3960.32|3958.82|3960.32|3958.82|3958.32|3956.82|619
1649099100000|2022-04-04 19:05:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|569
1649099400000|2022-04-04 19:10:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|1256
1649099700000|2022-04-04 19:15:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|1137
1649100000000|2022-04-04 19:20:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|472
1649100300000|2022-04-04 19:25:00|3961.32|3959.82|3959.32|3957.82|3961.32|3959.82|3958.32|3956.82|451
1649100600000|2022-04-04 19:30:00|3960.32|3958.82|3961.32|3959.82|3962.32|3960.82|3959.32|3957.82|752
1649100900000|2022-04-04 19:35:00|3962.32|3960.82|3963.32|3961.82|3963.32|3961.82|3962.32|3960.82|1105
1649101200000|2022-04-04 19:40:00|3964.32|3962.82|3961.32|3959.82|3965.32|3963.82|3961.32|3959.82|2492
1649101500000|2022-04-04 19:45:00|3960.82|3959.32|3963.32|3961.82|3965.32|3963.82|3960.32|3958.82|1032
1649101800000|2022-04-04 19:50:00|3964.32|3962.82|3965.32|3963.82|3967.32|3965.82|3963.32|3961.82|2411
1649102100000|2022-04-04 19:55:00|3964.32|3962.82|3964.82|3963.32|3965.32|3963.82|3958.32|3956.82|4431
1649102400000|2022-04-04 20:00:00|3965.77|3962.77|3962.57|3959.57|3967.37|3964.37|3961.97|3958.97|15457
1649102700000|2022-04-04 20:05:00|3962.27|3959.27|3963.37|3960.37|3964.77|3961.77|3962.27|3959.27|0
1649103000000|2022-04-04 20:10:00|3963.57|3960.57|3962.27|3959.27|3964.47|3961.47|3962.27|3959.27|0
1649103300000|2022-04-04 20:15:00|3962.57|3959.57|3964.17|3961.17|3965.07|3962.07|3962.57|3959.57|0
1649103600000|2022-04-04 20:20:00|3964.47|3961.47|3965.77|3962.77|3965.87|3962.87|3964.17|3961.17|0
1649103900000|2022-04-04 20:25:00|3965.87|3962.87|3965.07|3962.07|3966.07|3963.07|3964.97|3961.97|0
1649104200000|2022-04-04 20:30:00|3964.77|3961.77|3965.47|3962.47|3965.47|3962.47|3964.47|3961.47|0
1649104500000|2022-04-04 20:35:00|3965.57|3962.57|3966.67|3963.67|3966.67|3963.67|3965.47|3962.47|0
1649104800000|2022-04-04 20:40:00|3967.07|3964.07|3966.67|3963.67|3967.37|3964.37|3966.37|3963.37|0
1649105100000|2022-04-04 20:45:00|3966.37|3963.37|3963.87|3960.87|3966.67|3963.67|3963.87|3960.87|0
1649105400000|2022-04-04 20:50:00|3963.57|3960.57|3964.47|3961.47|3964.47|3961.47|3962.87|3959.87|0
1649105700000|2022-04-04 20:55:00|3964.77|3961.77|3962.67|3959.67|3965.07|3962.07|3962.37|3959.37|0
1649106000000|2022-04-04 21:00:00|3962.87|3959.87|3962.87|3959.87|3963.07|3960.07|3962.57|3959.57|0
1649106300000|2022-04-04 21:05:00|3962.67|3959.67|3963.07|3960.07|3963.07|3960.07|3962.47|3959.47|0
1649106600000|2022-04-04 21:10:00|3962.87|3959.87|3962.87|3959.87|3962.97|3959.97|3962.37|3959.37|0
1649106900000|2022-04-04 21:15:00|3962.77|3959.77|3962.77|3959.77|3963.07|3960.07|3962.67|3959.67|0
1649107200000|2022-04-04 21:20:00|3962.67|3959.67|3962.97|3959.97|3962.97|3959.97|3962.37|3959.37|0
1649107500000|2022-04-04 21:25:00|3963.47|3960.47|3963.97|3960.97|3963.97|3960.97|3962.97|3959.97|0
1649107800000|2022-04-04 21:30:00|3963.87|3960.87|3963.57|3960.57|3963.97|3960.97|3963.37|3960.37|0
1649108100000|2022-04-04 21:35:00|3963.67|3960.67|3963.47|3960.47|3963.87|3960.87|3963.47|3960.47|0
1649108400000|2022-04-04 21:40:00|3963.37|3960.37|3963.27|3960.27|3963.57|3960.57|3962.77|3959.77|0
1649108700000|2022-04-04 21:45:00|3963.37|3960.37|3963.27|3960.27|3963.37|3960.37|3963.27|3960.27|0
1649109300000|2022-04-04 21:55:00|3963.37|3960.37|3963.97|3960.97|3963.97|3960.97|3963.37|3960.37|0
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3962.57|3959.57|3963.87|3960.87|3961.77|3958.77|0
1649109900000|2022-04-04 22:05:00|3962.27|3959.27|3962.57|3959.57|3963.17|3960.17|3961.97|3958.97|0
1649110200000|2022-04-04 22:10:00|3962.27|3959.27|3962.87|3959.87|3963.17|3960.17|3962.07|3959.07|0
1649110500000|2022-04-04 22:15:00|3963.17|3960.17|3961.97|3958.97|3963.17|3960.17|3961.57|3958.57|0
1649110800000|2022-04-04 22:20:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.57|3958.57|0
1649111100000|2022-04-04 22:25:00|3961.77|3958.77|3962.27|3959.27|3962.57|3959.57|3961.27|3958.27|0
1649111400000|2022-04-04 22:30:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.27|3958.27|0
1649111700000|2022-04-04 22:35:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.67|3957.67|0
1649112000000|2022-04-04 22:40:00|3960.67|3957.67|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649112300000|2022-04-04 22:45:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3961.27|3958.27|0
1649112600000|2022-04-04 22:50:00|3961.77|3958.77|3961.27|3958.27|3961.77|3958.77|3960.97|3957.97|0
1649112900000|2022-04-04 22:55:00|3961.57|3958.57|3961.57|3958.57|3961.57|3958.57|3961.27|3958.27|0
1649113200000|2022-04-04 23:00:00|3961.27|3958.27|3961.57|3958.57|3961.77|3958.77|3961.27|3958.27|0
1649113500000|2022-04-04 23:05:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3960.97|3957.97|0
1649113800000|2022-04-04 23:10:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.97|3957.97|0
1649114100000|2022-04-04 23:15:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.97|3957.97|0
1649114400000|2022-04-04 23:20:00|3960.97|3957.97|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649114700000|2022-04-04 23:25:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.67|3957.67|0
1649115000000|2022-04-04 23:30:00|3961.47|3958.47|3963.17|3960.17|3963.17|3960.17|3961.27|3958.27|0
1649115300000|2022-04-04 23:35:00|3962.87|3959.87|3962.87|3959.87|3963.17|3960.17|3962.57|3959.57|0
1649115600000|2022-04-04 23:40:00|3962.57|3959.57|3962.57|3959.57|3962.87|3959.87|3961.97|3958.97|0
1649115900000|2022-04-04 23:45:00|3962.27|3959.27|3960.67|3957.67|3962.57|3959.57|3960.67|3957.67|0
1649116200000|2022-04-04 23:50:00|3960.97|3957.97|3960.67|3957.67|3960.97|3957.97|3960.37|3957.37|0
1649116500000|2022-04-04 23:55:00|3960.97|3957.97|3959.37|3956.37|3960.97|3957.97|3959.37|3956.37|0
1649116800000|2022-04-05 00:00:00|3959.67|3956.67|3956.87|3953.87|3959.67|3956.67|3956.87|3953.87|0
1649117100000|2022-04-05 00:05:00|3957.17|3954.17|3957.47|3954.47|3958.17|3955.17|3956.87|3953.87|0
1649117400000|2022-04-05 00:10:00|3957.67|3954.67|3957.77|3954.77|3958.57|3955.57|3957.37|3954.37|0
1649117700000|2022-04-05 00:15:00|3957.67|3954.67|3954.57|3952.57|3957.77|3955.07|3952.57|3950.57|181
1649118000000|2022-04-05 00:20:00|3955.57|3953.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|123
1649118300000|2022-04-05 00:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|157
1649118600000|2022-04-05 00:30:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3953.57|3951.57|169
1649118900000|2022-04-05 00:35:00|3956.57|3954.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|128
1649119200000|2022-04-05 00:40:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|56
1649119500000|2022-04-05 00:45:00|3955.07|3953.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|100
1649119800000|2022-04-05 00:50:00|3954.07|3952.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|98
1649120100000|2022-04-05 00:55:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3954.57|3952.57|66
1649120400000|2022-04-05 01:00:00|3957.07|3955.07|3953.57|3951.57|3957.57|3955.57|3953.57|3951.57|193
1649120700000|2022-04-05 01:05:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|87
1649121000000|2022-04-05 01:10:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|23
1649121300000|2022-04-05 01:15:00|3955.57|3953.57|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|49
1649121600000|2022-04-05 01:20:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|37
1649121900000|2022-04-05 01:25:00|3956.07|3954.07|3955.57|3953.57|3956.07|3954.07|3954.57|3952.57|28
1649122200000|2022-04-05 01:30:00|3955.07|3953.07|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|51
1649122500000|2022-04-05 01:35:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.07|3954.07|26
1649122800000|2022-04-05 01:40:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|29
1649123100000|2022-04-05 01:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|47
1649123400000|2022-04-05 01:50:00|3957.57|3955.57|3959.57|3957.57|3959.57|3957.57|3957.57|3955.57|18
1649123700000|2022-04-05 01:55:00|3959.07|3957.07|3957.57|3955.57|3959.57|3957.57|3957.57|3955.57|105
1649124000000|2022-04-05 02:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|245
1649124300000|2022-04-05 02:05:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|61
1649124600000|2022-04-05 02:10:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|64
1649124900000|2022-04-05 02:15:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|33
1649125200000|2022-04-05 02:20:00|3955.57|3953.57|3957.07|3955.07|3957.07|3955.07|3955.57|3953.57|63
1649125500000|2022-04-05 02:25:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|14
1649125800000|2022-04-05 02:30:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3956.57|3954.57|25
1649126100000|2022-04-05 02:35:00|||||||||5
1649126400000|2022-04-05 02:40:00|||||||||7
1649126700000|2022-04-05 02:45:00|||||||||12
1649127000000|2022-04-05 02:50:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|10
1649127300000|2022-04-05 02:55:00|||||||||10
1649127600000|2022-04-05 03:00:00|||||||||15
1649127900000|2022-04-05 03:05:00|3957.07|3955.07|3956.57|3954.57|3957.57|3955.57|3955.57|3953.57|12
1649128200000|2022-04-05 03:10:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|43
1649128500000|2022-04-05 03:15:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3
1649128800000|2022-04-05 03:20:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|12
1649129100000|2022-04-05 03:25:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|36
1649129400000|2022-04-05 03:30:00|3955.07|3953.07|3952.57|3950.57|3955.57|3953.57|3952.57|3950.57|85
1649129700000|2022-04-05 03:35:00|3953.57|3951.57|3953.57|3951.57|3953.57|3951.57|3952.57|3950.57|25
1649130000000|2022-04-05 03:40:00|3954.57|3952.57|3953.57|3951.57|3954.57|3952.57|3953.57|3951.57|35
1649130300000|2022-04-05 03:45:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|25
1649130600000|2022-04-05 03:50:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.07|3953.07|22
1649130900000|2022-04-05 03:55:00|||||||||4
1649131200000|2022-04-05 04:00:00|||||||||1
1649131500000|2022-04-05 04:05:00|||||||||16
1649131800000|2022-04-05 04:10:00|||||||||1
1649132100000|2022-04-05 04:15:00|||||||||1
1649132400000|2022-04-05 04:20:00|||||||||19
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|403
1649133300000|2022-04-05 04:35:00|3954.57|3952.57|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|40
1649133600000|2022-04-05 04:40:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|65
1649133900000|2022-04-05 04:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|88
1649134200000|2022-04-05 04:50:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|15
1649134500000|2022-04-05 04:55:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|17
1649134800000|2022-04-05 05:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|150
1649135100000|2022-04-05 05:05:00|3954.57|3952.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|173
1649135400000|2022-04-05 05:10:00|3954.07|3952.07|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|50
1649135700000|2022-04-05 05:15:00|3955.57|3953.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|93
1649136000000|2022-04-05 05:20:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|100
1649136300000|2022-04-05 05:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|95
1649136600000|2022-04-05 05:30:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|130
1649136900000|2022-04-05 05:35:00|3952.07|3950.07|3952.57|3950.57|3952.57|3950.57|3952.07|3950.07|14
1649137200000|2022-04-05 05:40:00|3951.57|3949.57|3952.57|3950.57|3952.57|3950.57|3950.57|3948.57|192
1649137500000|2022-04-05 05:45:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|55
1649137800000|2022-04-05 05:50:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3951.57|3949.57|102
1649138100000|2022-04-05 05:55:00|3953.57|3951.57|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|257
1649138400000|2022-04-05 06:00:00|3954.32|3952.82|3960.32|3958.82|3961.32|3959.82|3954.32|3952.82|751
1649138700000|2022-04-05 06:05:00|3959.32|3957.82|3957.32|3955.82|3959.82|3958.32|3957.32|3955.82|389
1649139000000|2022-04-05 06:10:00|3957.82|3956.32|3952.32|3950.82|3957.82|3956.32|3951.82|3950.32|562
1649139300000|2022-04-05 06:15:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3947.32|3945.82|1214
1649139600000|2022-04-05 06:20:00|3947.82|3946.32|3948.32|3946.82|3949.32|3947.82|3945.32|3943.82|360
1649139900000|2022-04-05 06:25:00|3947.32|3945.82|3947.32|3945.82|3948.32|3946.82|3946.32|3944.82|680
1649140200000|2022-04-05 06:30:00|3946.82|3945.32|3949.32|3947.82|3949.32|3947.82|3946.32|3944.82|624
1649140500000|2022-04-05 06:35:00|3948.82|3947.32|3947.32|3945.82|3949.32|3947.82|3946.32|3944.82|486
1649140800000|2022-04-05 06:40:00|3946.82|3945.32|3943.32|3941.82|3947.32|3945.82|3942.32|3940.82|711
1649141100000|2022-04-05 06:45:00|3942.82|3941.32|3944.32|3942.82|3944.32|3942.82|3941.32|3939.82|725
1649141400000|2022-04-05 06:50:00|3945.32|3943.82|3943.32|3941.82|3945.32|3943.82|3942.32|3940.82|1426
1649141700000|2022-04-05 06:55:00|3944.32|3942.82|3943.32|3941.82|3944.32|3942.82|3938.32|3936.82|3775
1649142000000|2022-04-05 07:00:00|3945.32|3943.82|3950.32|3948.82|3959.32|3957.82|3945.32|3943.82|9179
1649142300000|2022-04-05 07:05:00|3950.82|3949.32|3946.32|3944.82|3951.32|3949.82|3941.32|3939.82|5049
1649142600000|2022-04-05 07:10:00|3947.32|3945.82|3946.32|3944.82|3952.32|3950.82|3939.32|3937.82|4484
1649142900000|2022-04-05 07:15:00|3945.32|3943.82|3952.32|3950.82|3953.32|3951.82|3942.32|3940.82|3602
1649143200000|2022-04-05 07:20:00|3952.82|3951.32|3949.32|3947.82|3955.32|3953.82|3946.32|3944.82|3465
1649143500000|2022-04-05 07:25:00|3948.32|3946.82|3961.32|3959.82|3963.32|3961.82|3946.32|3944.82|7728
1649143800000|2022-04-05 07:30:00|3960.32|3958.82|3962.32|3960.82|3963.32|3961.82|3957.32|3955.82|5590
1649144100000|2022-04-05 07:35:00|3961.82|3960.32|3965.32|3963.82|3970.82|3969.32|3961.32|3959.82|7746
1649144400000|2022-04-05 07:40:00|3965.4|3963.9|3966.4|3964.9|3967.4|3965.9|3963.4|3961.9|2400
1649144700000|2022-04-05 07:45:00|3965.4|3963.9|3969.4|3967.9|3969.4|3967.9|3962.4|3960.9|3767
1649145000000|2022-04-05 07:50:00|3968.4|3966.9|3964.4|3962.9|3968.4|3966.9|3960.9|3959.4|2887
1649145300000|2022-04-05 07:55:00|3963.4|3961.9|3959.4|3957.9|3965.4|3963.9|3959.4|3957.9|3665
1649145600000|2022-04-05 08:00:00|3960.4|3958.9|3955.4|3953.9|3962.4|3960.9|3955.4|3953.9|3643
1649145900000|2022-04-05 08:05:00|3956.4|3954.9|3960.4|3958.9|3961.4|3959.9|3955.4|3953.9|2019
1649146200000|2022-04-05 08:10:00|3959.4|3957.9|3962.4|3960.9|3962.4|3960.9|3959.4|3957.9|1316
1649146500000|2022-04-05 08:15:00|3961.4|3959.9|3959.4|3957.9|3964.4|3962.9|3959.4|3957.9|3607
1649146800000|2022-04-05 08:20:00|3958.4|3956.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|4400
1649147100000|2022-04-05 08:25:00|3956.4|3954.9|3954.4|3952.9|3959.4|3957.9|3953.4|3951.9|2807
1649147400000|2022-04-05 08:30:00|3953.4|3951.9|3954.4|3952.9|3955.4|3953.9|3951.4|3949.9|4740
1649147700000|2022-04-05 08:35:00|3955.4|3953.9|3957.4|3955.9|3958.4|3956.9|3954.4|3952.9|3610
1649148000000|2022-04-05 08:40:00|3956.4|3954.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|2839
1649148300000|2022-04-05 08:45:00|3958.4|3956.9|3955.4|3953.9|3959.4|3957.9|3955.4|3953.9|3336
1649148600000|2022-04-05 08:50:00|3956.4|3954.9|3953.4|3951.9|3956.4|3954.9|3952.9|3951.4|1820
1649148900000|2022-04-05 08:55:00|3954.4|3952.9|3950.4|3948.9|3955.4|3953.9|3949.4|3947.9|1791
1649149200000|2022-04-05 09:00:00|3949.4|3947.9|3950.4|3948.9|3952.4|3950.9|3949.4|3947.9|2754
1649149500000|2022-04-05 09:05:00|3951.4|3949.9|3951.4|3949.9|3953.4|3951.9|3951.4|3949.9|2607
1649149800000|2022-04-05 09:10:00|3952.4|3950.9|3953.4|3951.9|3953.4|3951.9|3951.4|3949.9|2134
1649150100000|2022-04-05 09:15:00|3952.9|3951.4|3950.4|3948.9|3954.4|3952.9|3949.4|3947.9|2258
1649150400000|2022-04-05 09:20:00|3951.4|3949.9|3947.4|3945.9|3952.4|3950.9|3946.4|3944.9|2324
1649150700000|2022-04-05 09:25:00|3946.4|3944.9|3942.4|3940.9|3947.4|3945.9|3940.4|3938.9|6893
1649151000000|2022-04-05 09:30:00|3943.4|3941.9|3944.4|3942.9|3946.4|3944.9|3942.4|3940.9|2842
1649151300000|2022-04-05 09:35:00|3944.9|3943.4|3939.4|3937.9|3945.4|3943.9|3939.4|3937.9|2335
1649151600000|2022-04-05 09:40:00|3938.4|3936.9|3937.4|3935.9|3939.4|3937.9|3936.4|3934.9|4912
1649151900000|2022-04-05 09:45:00|3936.4|3934.9|3933.4|3931.9|3936.4|3934.9|3932.4|3930.9|3257
1649152200000|2022-04-05 09:50:00|3932.4|3930.9|3936.4|3934.9|3938.4|3936.9|3931.4|3929.9|4748
1649152500000|2022-04-05 09:55:00|3935.4|3933.9|3931.4|3929.9|3936.4|3934.9|3929.4|3927.9|7088
1649152800000|2022-04-05 10:00:00|3930.4|3928.9|3935.4|3933.9|3939.4|3937.9|3928.4|3926.9|5255
1649153100000|2022-04-05 10:05:00|3934.4|3932.9|3923.4|3921.9|3935.4|3933.9|3920.4|3918.9|8281
1649153400000|2022-04-05 10:10:00|3922.4|3920.9|3923.4|3921.9|3926.4|3924.9|3921.4|3919.9|6252
1649153700000|2022-04-05 10:15:00|3922.4|3920.9|3927.4|3925.9|3927.4|3925.9|3922.4|3920.9|5820
1649154000000|2022-04-05 10:20:00|3928.4|3926.9|3918.4|3916.9|3928.4|3926.9|3915.4|3913.9|7442
1649154300000|2022-04-05 10:25:00|3919.4|3917.9|3918.4|3916.9|3919.4|3917.9|3914.4|3912.9|7200
1649154600000|2022-04-05 10:30:00|3919.4|3917.9|3914.4|3912.9|3921.4|3919.9|3912.9|3911.4|4122
1649154900000|2022-04-05 10:35:00|3913.4|3911.9|3914.4|3912.9|3916.4|3914.9|3912.4|3910.9|4456
1649155200000|2022-04-05 10:40:00|3913.4|3911.9|3921.4|3919.9|3921.4|3919.9|3913.4|3911.9|3827
1649155500000|2022-04-05 10:45:00|3922.4|3920.9|3917.4|3915.9|3922.4|3920.9|3917.4|3915.9|3423
1649155800000|2022-04-05 10:50:00|3916.4|3914.9|3922.4|3920.9|3923.4|3921.9|3916.4|3914.9|3093
1649156100000|2022-04-05 10:55:00|3922.9|3921.4|3922.4|3920.9|3925.4|3923.9|3920.4|3918.9|4879
1649156400000|2022-04-05 11:00:00|3921.4|3919.9|3917.4|3915.9|3922.4|3920.9|3916.4|3914.9|7094
1649156700000|2022-04-05 11:05:00|3917.9|3916.4|3913.4|3911.9|3921.4|3919.9|3913.4|3911.9|3032
1649157000000|2022-04-05 11:10:00|3912.4|3910.9|3912.4|3910.9|3914.4|3912.9|3910.4|3908.9|2918
1649157300000|2022-04-05 11:15:00|3912.9|3911.4|3916.4|3914.9|3916.4|3914.9|3912.4|3910.9|2061
1649157600000|2022-04-05 11:20:00|3915.9|3914.4|3917.4|3915.9|3919.4|3917.9|3915.4|3913.9|2759
1649157900000|2022-04-05 11:25:00|3918.4|3916.9|3923.4|3921.9|3924.4|3922.9|3918.4|3916.9|3278
1649158200000|2022-04-05 11:30:00|3924.4|3922.9|3922.4|3920.9|3924.4|3922.9|3922.4|3920.9|1439
1649158500000|2022-04-05 11:35:00|3923.4|3921.9|3929.4|3927.9|3929.4|3927.9|3923.4|3921.9|2462
1649158800000|2022-04-05 11:40:00|3929.34|3927.84|3932.34|3930.84|3932.34|3930.84|3928.34|3926.84|4718
1649159100000|2022-04-05 11:45:00|3931.34|3929.84|3929.34|3927.84|3931.34|3929.84|3928.34|3926.84|3192
1649159400000|2022-04-05 11:50:00|3928.34|3926.84|3927.34|3925.84|3930.34|3928.84|3927.34|3925.84|4529
1649159700000|2022-04-05 11:55:00|3928.34|3926.84|3928.34|3926.84|3928.34|3926.84|3927.34|3925.84|1456
1649160000000|2022-04-05 12:00:00|3927.34|3925.84|3929.34|3927.84|3930.34|3928.84|3926.84|3925.34|2031
1649160300000|2022-04-05 12:05:00|3928.34|3926.84|3924.34|3922.84|3928.34|3926.84|3924.34|3922.84|1516
1649160600000|2022-04-05 12:10:00|3925.34|3923.84|3923.34|3921.84|3925.34|3923.84|3923.34|3921.84|759
1649160900000|2022-04-05 12:15:00|3922.34|3920.84|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|1679
1649161200000|2022-04-05 12:20:00|3923.84|3922.34|3919.34|3917.84|3925.34|3923.84|3918.84|3917.34|2322
1649161500000|2022-04-05 12:25:00|3920.34|3918.84|3919.84|3918.34|3922.34|3920.84|3919.34|3917.84|2004
1649161800000|2022-04-05 12:30:00|3920.34|3918.84|3921.34|3919.84|3922.34|3920.84|3920.34|3918.84|1976
1649162100000|2022-04-05 12:35:00|3922.34|3920.84|3923.34|3921.84|3923.34|3921.84|3920.34|3918.84|2337
1649162400000|2022-04-05 12:40:00|3924.34|3922.84|3921.34|3919.84|3925.34|3923.84|3919.34|3917.84|5398
1649162700000|2022-04-05 12:45:00|3922.34|3920.84|3920.34|3918.84|3922.34|3920.84|3919.34|3917.84|2417
1649163000000|2022-04-05 12:50:00|3921.34|3919.84|3918.34|3916.84|3921.34|3919.84|3918.34|3916.84|3407
1649163300000|2022-04-05 12:55:00|3919.34|3917.84|3914.34|3912.84|3920.34|3918.84|3911.34|3909.84|5273
1649163600000|2022-04-05 13:00:00|3914.84|3913.34|3918.34|3916.84|3919.34|3917.84|3914.34|3912.84|2964
1649163900000|2022-04-05 13:05:00|3917.34|3915.84|3919.34|3917.84|3919.34|3917.84|3914.34|3912.84|4452
1649164200000|2022-04-05 13:10:00|3920.34|3918.84|3917.34|3915.84|3920.84|3919.34|3917.34|3915.84|1696
1649164500000|2022-04-05 13:15:00|3918.34|3916.84|3918.34|3916.84|3920.34|3918.84|3918.34|3916.84|2329
1649164800000|2022-04-05 13:20:00|3917.34|3915.84|3915.34|3913.84|3917.34|3915.84|3914.34|3912.84|3021
1649165100000|2022-04-05 13:25:00|3916.34|3914.84|3917.34|3915.84|3917.34|3915.84|3915.34|3913.84|5266
1649165400000|2022-04-05 13:30:00|3918.34|3916.84|3921.34|3919.84|3923.34|3921.84|3918.34|3916.84|7316
1649165700000|2022-04-05 13:35:00|3922.34|3920.84|3925.34|3923.84|3926.34|3924.84|3921.34|3919.84|4706
1649166000000|2022-04-05 13:40:00|3925.84|3924.34|3923.34|3921.84|3926.34|3924.84|3922.34|3920.84|7474
1649166300000|2022-04-05 13:45:00|3924.34|3922.84|3925.34|3923.84|3928.34|3926.84|3923.34|3921.84|8104
1649166600000|2022-04-05 13:50:00|3924.84|3923.34|3922.34|3920.84|3925.34|3923.84|3916.34|3914.84|8468
1649166900000|2022-04-05 13:55:00|3921.34|3919.84|3921.34|3919.84|3923.34|3921.84|3917.34|3915.84|3831
1649167200000|2022-04-05 14:00:00|3922.34|3920.84|3923.34|3921.84|3928.84|3927.34|3920.34|3918.84|6570
1649167500000|2022-04-05 14:05:00|3922.84|3921.34|3905.34|3903.84|3923.34|3921.84|3904.34|3902.84|10513
1649167800000|2022-04-05 14:10:00|3905.18|3903.68|3905.18|3903.68|3908.18|3906.68|3903.18|3901.68|10951
1649168100000|2022-04-05 14:15:00|3904.68|3903.18|3899.18|3897.68|3904.68|3903.18|3899.18|3897.68|8470
1649168400000|2022-04-05 14:20:00|3900.18|3898.68|3897.18|3895.68|3901.18|3899.68|3896.18|3894.68|10888
1649168700000|2022-04-05 14:25:00|3897.68|3896.18|3904.18|3902.68|3906.18|3904.68|3897.18|3895.68|7944
1649169000000|2022-04-05 14:30:00|3905.18|3903.68|3903.18|3901.68|3909.18|3907.68|3902.18|3900.68|8972
1649169300000|2022-04-05 14:35:00|3902.18|3900.68|3899.18|3897.68|3907.18|3905.68|3898.18|3896.68|6679
1649169600000|2022-04-05 14:40:00|3900.18|3898.68|3904.18|3902.68|3906.18|3904.68|3899.68|3898.18|8849
1649169900000|2022-04-05 14:45:00|3903.18|3901.68|3913.18|3911.68|3913.68|3912.18|3902.18|3900.68|7245
1649170200000|2022-04-05 14:50:00|3914.18|3912.68|3915.18|3913.68|3915.18|3913.68|3910.18|3908.68|4131
1649170500000|2022-04-05 14:55:00|3914.18|3912.68|3910.18|3908.68|3914.18|3912.68|3909.18|3907.68|6508
1649170800000|2022-04-05 15:00:00|3909.18|3907.68|3907.18|3905.68|3909.18|3907.68|3904.18|3902.68|9385
1649171100000|2022-04-05 15:05:00|3908.18|3906.68|3908.18|3906.68|3909.18|3907.68|3905.18|3903.68|5006
1649171400000|2022-04-05 15:10:00|3909.18|3907.68|3909.18|3907.68|3911.18|3909.68|3906.18|3904.68|6463
1649171700000|2022-04-05 15:15:00|3910.18|3908.68|3906.18|3904.68|3910.18|3908.68|3906.18|3904.68|5753
1649172000000|2022-04-05 15:20:00|3907.18|3905.68|3908.18|3906.68|3910.18|3908.68|3906.18|3904.68|6966
1649172300000|2022-04-05 15:25:00|3909.18|3907.68|3910.18|3908.68|3911.18|3909.68|3906.18|3904.68|24997
1649172600000|2022-04-05 15:30:00|3908.14|3906.64|3915.14|3913.64|3916.14|3914.64|3907.14|3905.64|46203
1649172900000|2022-04-05 15:35:00|3916.14|3914.64|3911.14|3909.64|3917.14|3915.64|3908.14|3906.64|29656
1649173200000|2022-04-05 15:40:00|3910.14|3908.64|3912.14|3910.64|3915.14|3913.64|3909.14|3907.64|12517
1649173500000|2022-04-05 15:45:00|3913.14|3911.64|3912.64|3911.14|3914.14|3912.64|3912.14|3910.64|5270
1649173800000|2022-04-05 15:50:00|3912.14|3910.64|3910.14|3908.64|3915.14|3913.64|3909.14|3907.64|10085
1649174100000|2022-04-05 15:55:00|3909.14|3907.64|3909.14|3907.64|3911.14|3909.64|3909.14|3907.64|3522
1649174400000|2022-04-05 16:00:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3113
1649174700000|2022-04-05 16:05:00|3908.14|3906.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|2046
1649175000000|2022-04-05 16:10:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3907.14|3905.64|2219
1649175300000|2022-04-05 16:15:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3904.14|3902.64|1675
1649175600000|2022-04-05 16:20:00|3905.14|3903.64|3904.14|3902.64|3906.14|3904.64|3902.14|3900.64|5362
1649175900000|2022-04-05 16:25:00|3903.64|3902.14|3901.14|3899.64|3904.14|3902.64|3901.14|3899.64|3553
1649176200000|2022-04-05 16:30:00|3900.14|3898.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1776
1649176500000|2022-04-05 16:35:00|3900.14|3898.64|3904.14|3902.64|3904.14|3902.64|3900.14|3898.64|1788
1649176800000|2022-04-05 16:40:00|3903.14|3901.64|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|1100
1649177100000|2022-04-05 16:45:00|3904.14|3902.64|3906.14|3904.64|3907.14|3905.64|3902.14|3900.64|1103
1649177400000|2022-04-05 16:50:00|3907.14|3905.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3104
1649177700000|2022-04-05 16:55:00|3910.14|3908.64|3910.14|3908.64|3911.14|3909.64|3909.14|3907.64|1768
1649178000000|2022-04-05 17:00:00|3911.14|3909.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|1715
1649178300000|2022-04-05 17:05:00|3908.14|3906.64|3916.14|3914.64|3916.14|3914.64|3908.14|3906.64|1468
1649178600000|2022-04-05 17:10:00|3917.14|3915.64|3915.14|3913.64|3917.14|3915.64|3914.14|3912.64|2301
1649178900000|2022-04-05 17:15:00|3916.14|3914.64|3917.14|3915.64|3917.14|3915.64|3914.14|3912.64|1178
1649179200000|2022-04-05 17:20:00|3918.14|3916.64|3916.14|3914.64|3918.14|3916.64|3915.14|3913.64|1351
1649179500000|2022-04-05 17:25:00|3915.14|3913.64|3915.14|3913.64|3916.14|3914.64|3914.14|3912.64|435
1649179800000|2022-04-05 17:30:00|3914.14|3912.64|3911.14|3909.64|3914.14|3912.64|3911.14|3909.64|1501
1649180100000|2022-04-05 17:35:00|3912.14|3910.64|3910.14|3908.64|3912.14|3910.64|3909.14|3907.64|659
1649180400000|2022-04-05 17:40:00|3909.64|3908.14|3906.14|3904.64|3910.14|3908.64|3906.14|3904.64|627
1649180700000|2022-04-05 17:45:00|3907.14|3905.64|3905.14|3903.64|3907.14|3905.64|3905.14|3903.64|779
1649181000000|2022-04-05 17:50:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3903.14|3901.64|415
1649181300000|2022-04-05 17:55:00|3904.14|3902.64|3905.14|3903.64|3906.14|3904.64|3903.14|3901.64|794
1649181600000|2022-04-05 18:00:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3902.64|3901.14|664
1649181900000|2022-04-05 18:05:00|3904.14|3902.64|3903.14|3901.64|3905.14|3903.64|3903.14|3901.64|477
1649182200000|2022-04-05 18:10:00|3902.14|3900.64|3905.14|3903.64|3905.14|3903.64|3902.14|3900.64|741
1649182500000|2022-04-05 18:15:00|3904.14|3902.64|3909.14|3907.64|3909.14|3907.64|3904.14|3902.64|868
1649182800000|2022-04-05 18:20:00|3910.14|3908.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|745
1649183100000|2022-04-05 18:25:00|3910.14|3908.64|3908.14|3906.64|3912.14|3910.64|3908.14|3906.64|612
1649183400000|2022-04-05 18:30:00|3907.14|3905.64|3907.14|3905.64|3908.14|3906.64|3906.14|3904.64|493
1649183700000|2022-04-05 18:35:00|3908.14|3906.64|3907.14|3905.64|3909.14|3907.64|3906.14|3904.64|691
1649184000000|2022-04-05 18:40:00|3906.64|3905.14|3911.14|3909.64|3911.14|3909.64|3906.14|3904.64|1020
1649184300000|2022-04-05 18:45:00|3910.64|3909.14|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|998
1649184600000|2022-04-05 18:50:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3910.14|3908.64|593
1649184900000|2022-04-05 18:55:00|3910.14|3908.64|3905.14|3903.64|3912.14|3910.64|3904.14|3902.64|1210
1649185200000|2022-04-05 19:00:00|3906.14|3904.64|3902.14|3900.64|3908.14|3906.64|3902.14|3900.64|1095
1649185500000|2022-04-05 19:05:00|3901.14|3899.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1366
1649185800000|2022-04-05 19:10:00|3902.14|3900.64|3898.14|3896.64|3902.14|3900.64|3897.14|3895.64|1680
1649186100000|2022-04-05 19:15:00|3897.14|3895.64|3896.14|3894.64|3898.14|3896.64|3895.14|3893.64|1148
1649186400000|2022-04-05 19:20:00|3895.14|3893.64|3900.14|3898.64|3900.14|3898.64|3894.64|3893.14|1883
1649186700000|2022-04-05 19:25:00|3899.14|3897.64|3897.14|3895.64|3899.14|3897.64|3896.14|3894.64|946
1649187000000|2022-04-05 19:30:00|3896.14|3894.64|3893.14|3891.64|3896.64|3895.14|3892.14|3890.64|1417
1649187300000|2022-04-05 19:35:00|3892.14|3890.64|3893.14|3891.64|3894.14|3892.64|3892.14|3890.64|1430
1649187600000|2022-04-05 19:40:00|3894.14|3892.64|3896.14|3894.64|3896.14|3894.64|3893.14|3891.64|978
1649187900000|2022-04-05 19:45:00|3897.14|3895.64|3893.14|3891.64|3897.14|3895.64|3892.14|3890.64|1342
1649188200000|2022-04-05 19:50:00|3892.14|3890.64|3905.14|3903.64|3907.14|3905.64|3892.14|3890.64|5344
1649188500000|2022-04-05 19:55:00|3904.14|3902.64|3904.14|3902.64|3907.14|3905.64|3901.14|3899.64|6518
1649188800000|2022-04-05 20:00:00|3901.59|3898.59|3905.09|3902.09|3905.69|3902.69|3901.59|3898.59|19077
1649189100000|2022-04-05 20:05:00|3905.39|3902.39|3905.39|3902.39|3906.29|3903.29|3904.79|3901.79|0
1649189400000|2022-04-05 20:10:00|3905.09|3902.09|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649189700000|2022-04-05 20:15:00|3903.59|3900.59|3905.99|3902.99|3905.99|3902.99|3903.49|3900.49|0
1649190000000|2022-04-05 20:20:00|3905.09|3902.09|3904.09|3901.09|3905.49|3902.49|3904.09|3901.09|0
1649190300000|2022-04-05 20:25:00|3904.39|3901.39|3904.09|3901.09|3904.59|3901.59|3903.79|3900.79|0
1649190600000|2022-04-05 20:30:00|3904.39|3901.39|3905.39|3902.39|3905.69|3902.69|3904.39|3901.39|0
1649190900000|2022-04-05 20:35:00|3905.69|3902.69|3905.69|3902.69|3905.69|3902.69|3905.19|3902.19|0
1649191200000|2022-04-05 20:40:00|3905.99|3902.99|3905.69|3902.69|3906.29|3903.29|3905.69|3902.69|0
1649191500000|2022-04-05 20:45:00|3905.99|3902.99|3906.99|3903.99|3907.29|3904.29|3905.99|3902.99|0
1649191800000|2022-04-05 20:50:00|3907.29|3904.29|3908.19|3905.19|3908.19|3905.19|3906.69|3903.69|0
1649192100000|2022-04-05 20:55:00|3908.09|3905.09|3908.79|3905.79|3908.99|3905.99|3907.89|3904.89|0
1649192400000|2022-04-05 21:00:00|3908.89|3905.89|3908.99|3905.99|3909.49|3906.49|3908.79|3905.79|0
1649192700000|2022-04-05 21:05:00|3908.79|3905.79|3908.59|3905.59|3908.79|3905.79|3908.59|3905.59|0
1649193000000|2022-04-05 21:10:00|3908.69|3905.69|3908.99|3905.99|3909.19|3906.19|3908.69|3905.69|0
1649193300000|2022-04-05 21:15:00|3909.09|3906.09|3909.29|3906.29|3909.49|3906.49|3908.79|3905.79|0
1649193600000|2022-04-05 21:20:00|3908.89|3905.89|3909.49|3906.49|3909.69|3906.69|3908.79|3905.79|0
1649193900000|2022-04-05 21:25:00|3909.59|3906.59|3909.89|3906.89|3910.19|3907.19|3909.09|3906.09|0
1649194200000|2022-04-05 21:30:00|3909.99|3906.99|3909.39|3906.39|3909.99|3906.99|3908.79|3905.79|0
1649194500000|2022-04-05 21:35:00|3910.59|3907.59|3910.19|3907.19|3910.59|3907.59|3910.09|3907.09|0
1649194800000|2022-04-05 21:40:00|3910.09|3907.09|3910.09|3907.09|3910.19|3907.19|3910.09|3907.09|0
1649195100000|2022-04-05 21:45:00|3909.99|3906.99|3909.69|3906.69|3909.99|3906.99|3909.59|3906.59|0
1649195400000|2022-04-05 21:50:00|3909.59|3906.59|3909.49|3906.49|3909.59|3906.59|3909.49|3906.49|0
1649195700000|2022-04-05 21:55:00|3909.59|3906.59|3909.49|3906.49|3909.79|3906.79|3909.49|3906.49|0
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3906.99|3903.99|3908.99|3905.99|3906.99|3903.99|0
1649196300000|2022-04-05 22:05:00|3907.29|3904.29|3905.99|3902.99|3907.29|3904.29|3905.69|3902.69|0
1649196600000|2022-04-05 22:10:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649196900000|2022-04-05 22:15:00|3905.39|3902.39|3905.39|3902.39|3905.69|3902.69|3904.69|3901.69|0
1649197200000|2022-04-05 22:20:00|3905.49|3902.49|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649197500000|2022-04-05 22:25:00|3903.29|3900.29|3903.19|3900.19|3903.49|3900.49|3902.49|3899.49|0
1649197800000|2022-04-05 22:30:00|3903.79|3900.79|3905.39|3902.39|3905.69|3902.69|3903.79|3900.79|0
1649198100000|2022-04-05 22:35:00|3905.49|3902.49|3904.69|3901.69|3905.99|3902.99|3904.09|3901.09|0
1649198400000|2022-04-05 22:40:00|3905.09|3902.09|3905.99|3902.99|3906.69|3903.69|3905.09|3902.09|0
1649198700000|2022-04-05 22:45:00|3906.19|3903.19|3906.29|3903.29|3906.69|3903.69|3905.99|3902.99|0
1649199000000|2022-04-05 22:50:00|3906.69|3903.69|3906.99|3903.99|3907.29|3904.29|3906.29|3903.29|0
1649199300000|2022-04-05 22:55:00|3906.69|3903.69|3906.69|3903.69|3906.99|3903.99|3906.69|3903.69|0
1649199600000|2022-04-05 23:00:00|3906.79|3903.79|3906.69|3903.69|3907.29|3904.29|3906.29|3903.29|0
1649199900000|2022-04-05 23:05:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649200200000|2022-04-05 23:10:00|3905.39|3902.39|3904.39|3901.39|3905.39|3902.39|3904.39|3901.39|0
1649200500000|2022-04-05 23:15:00|3904.29|3901.29|3905.09|3902.09|3905.09|3902.09|3904.09|3901.09|0
1649200800000|2022-04-05 23:20:00|3905.39|3902.39|3904.69|3901.69|3905.39|3902.39|3904.69|3901.69|0
1649201100000|2022-04-05 23:25:00|3904.39|3901.39|3904.09|3901.09|3904.69|3901.69|3903.79|3900.79|0
1649201400000|2022-04-05 23:30:00|3904.39|3901.39|3905.09|3902.09|3905.09|3902.09|3904.39|3901.39|0
1649201700000|2022-04-05 23:35:00|3905.39|3902.39|3905.09|3902.09|3905.39|3902.39|3904.69|3901.69|0
1649202000000|2022-04-05 23:40:00|3905.19|3902.19|3907.89|3904.89|3908.09|3905.09|3905.19|3902.19|0
1649202300000|2022-04-05 23:45:00|3907.59|3904.59|3905.99|3902.99|3907.89|3904.89|3905.99|3902.99|0
1649202600000|2022-04-05 23:50:00|3906.29|3903.29|3906.29|3903.29|3906.99|3903.99|3905.99|3902.99|0
1649202900000|2022-04-05 23:55:00|3905.99|3902.99|3904.69|3901.69|3905.99|3902.99|3903.79|3900.79|0
1649203200000|2022-04-06 00:00:00|3904.39|3901.39|3902.19|3899.19|3904.39|3901.39|3901.59|3898.59|0
1649203500000|2022-04-06 00:05:00|3901.89|3898.89|3905.99|3902.99|3906.69|3903.69|3901.29|3898.29|0
1649203800000|2022-04-06 00:10:00|3906.29|3903.29|3906.99|3903.99|3907.89|3904.89|3906.29|3903.29|0
1649204100000|2022-04-06 00:15:00|3906.79|3903.79|3903.89|3901.89|3907.89|3905.89|3903.39|3901.39|376
1649204400000|2022-04-06 00:20:00|3904.39|3902.39|3901.39|3899.39|3904.39|3902.39|3900.89|3898.89|100
1649204700000|2022-04-06 00:25:00|3902.39|3900.39|3900.39|3898.39|3903.39|3901.39|3900.39|3898.39|172
1649205000000|2022-04-06 00:30:00|3899.39|3897.39|3898.39|3896.39|3900.39|3898.39|3898.39|3896.39|124
1649205300000|2022-04-06 00:35:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3896.39|3894.39|152
1649205600000|2022-04-06 00:40:00|3897.39|3895.39|3896.39|3894.39|3898.39|3896.39|3896.39|3894.39|146
1649205900000|2022-04-06 00:45:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3893.39|3891.39|304
1649206200000|2022-04-06 00:50:00|3894.39|3892.39|3894.39|3892.39|3895.39|3893.39|3894.39|3892.39|59
1649206500000|2022-04-06 00:55:00|3893.39|3891.39|3890.39|3888.39|3893.39|3891.39|3890.39|3888.39|364
1649206800000|2022-04-06 01:00:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3888.39|3886.39|324
1649207100000|2022-04-06 01:05:00|3890.89|3888.89|3894.39|3892.39|3894.39|3892.39|3890.39|3888.39|140
1649207400000|2022-04-06 01:10:00|3893.89|3891.89|3893.39|3891.39|3893.89|3891.89|3893.39|3891.39|82
1649207700000|2022-04-06 01:15:00|3894.39|3892.39|3899.39|3897.39|3899.39|3897.39|3894.39|3892.39|301
1649208000000|2022-04-06 01:20:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3897.89|3895.89|206
1649208300000|2022-04-06 01:25:00|3897.89|3895.89|3895.39|3893.39|3898.39|3896.39|3895.39|3893.39|141
1649208600000|2022-04-06 01:30:00|3894.39|3892.39|3893.39|3891.39|3894.39|3892.39|3892.39|3890.39|153
1649208900000|2022-04-06 01:35:00|3892.89|3890.89|3890.39|3888.39|3893.39|3891.39|3889.39|3887.39|231
1649209200000|2022-04-06 01:40:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|166
1649209500000|2022-04-06 01:45:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3887.39|3885.39|480
1649209800000|2022-04-06 01:50:00|3889.39|3887.39|3889.39|3887.39|3891.39|3889.39|3889.39|3887.39|174
1649210100000|2022-04-06 01:55:00|3888.39|3886.39|3887.39|3885.39|3889.39|3887.39|3886.39|3884.39|229
1649210400000|2022-04-06 02:00:00|3886.39|3884.39|3887.39|3885.39|3888.39|3886.39|3886.39|3884.39|233
1649210700000|2022-04-06 02:05:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|38
1649211000000|2022-04-06 02:10:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|32
1649211300000|2022-04-06 02:15:00|3886.39|3884.39|3886.39|3884.39|3887.39|3885.39|3886.39|3884.39|131
1649211600000|2022-04-06 02:20:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|106
1649211900000|2022-04-06 02:25:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649212200000|2022-04-06 02:30:00|3887.89|3885.89|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|78
1649212500000|2022-04-06 02:35:00|3890.39|3888.39|3889.89|3887.89|3890.39|3888.39|3889.39|3887.39|66
1649212800000|2022-04-06 02:40:00|3889.39|3887.39|3888.89|3886.89|3889.39|3887.39|3888.39|3886.39|80
1649213100000|2022-04-06 02:45:00|3888.39|3886.39|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|36
1649213400000|2022-04-06 02:50:00|3887.39|3885.39|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|82
1649213700000|2022-04-06 02:55:00|3888.89|3886.89|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|50
1649214000000|2022-04-06 03:00:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|30
1649214300000|2022-04-06 03:05:00|||||||||10
1649214600000|2022-04-06 03:10:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|170
1649214900000|2022-04-06 03:15:00|3888.39|3886.39|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|148
1649215200000|2022-04-06 03:20:00|3888.89|3886.89|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|17
1649215500000|2022-04-06 03:25:00|3887.39|3885.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|97
1649215800000|2022-04-06 03:30:00|3887.89|3885.89|3887.39|3885.39|3888.39|3886.39|3887.39|3885.39|127
1649216100000|2022-04-06 03:35:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649216400000|2022-04-06 03:40:00|3887.89|3885.89|3886.39|3884.39|3887.89|3885.89|3886.39|3884.39|66
1649216700000|2022-04-06 03:45:00|3886.89|3884.89|3887.39|3885.39|3887.39|3885.39|3886.39|3884.39|44
1649217000000|2022-04-06 03:50:00|3886.89|3884.89|3888.39|3886.39|3888.39|3886.39|3886.39|3884.39|94
1649217300000|2022-04-06 03:55:00|3887.89|3885.89|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|16
1649217600000|2022-04-06 04:00:00|||||||||1
1649217900000|2022-04-06 04:05:00|3889.39|3887.39|3890.39|3888.39|3890.39|3888.39|3889.39|3887.39|49
1649218200000|2022-04-06 04:10:00|3890.89|3888.89|3891.39|3889.39|3891.39|3889.39|3890.39|3888.39|55
1649218500000|2022-04-06 04:15:00|3892.39|3890.39|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|98
1649218800000|2022-04-06 04:20:00|||||||||7
1649219100000|2022-04-06 04:25:00|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|35
1649219400000|2022-04-06 04:30:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|24
1649219700000|2022-04-06 04:35:00|||||||||63
1649220000000|2022-04-06 04:40:00|3890.89|3888.89|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|67
1649220300000|2022-04-06 04:45:00|3891.39|3889.39|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|155
1649220600000|2022-04-06 04:50:00|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|15
1649220900000|2022-04-06 04:55:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|81
1649221200000|2022-04-06 05:00:00|3890.39|3888.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|123
1649221500000|2022-04-06 05:05:00|3890.39|3888.39|3893.39|3891.39|3893.39|3891.39|3890.39|3888.39|80
1649221800000|2022-04-06 05:10:00|3892.89|3890.89|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|75
1649222100000|2022-04-06 05:15:00|3893.39|3891.39|3894.39|3892.39|3895.39|3893.39|3893.39|3891.39|64
1649222400000|2022-04-06 05:20:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3894.39|3892.39|86
1649222700000|2022-04-06 05:25:00|3894.39|3892.39|3896.39|3894.39|3896.39|3894.39|3894.39|3892.39|157
1649223000000|2022-04-06 05:30:00|3897.39|3895.39|3897.39|3895.39|3897.39|3895.39|3896.39|3894.39|272
1649223300000|2022-04-06 05:35:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3898.39|3896.39|528
1649223600000|2022-04-06 05:40:00|3898.89|3896.89|3898.39|3896.39|3899.39|3897.39|3897.39|3895.39|279
1649223900000|2022-04-06 05:45:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|517
1649224200000|2022-04-06 05:50:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|176
1649224500000|2022-04-06 05:55:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|495
1649224800000|2022-04-06 06:00:00|3898.14|3896.64|3901.14|3899.64|3902.14|3900.64|3897.14|3895.64|1623
1649225100000|2022-04-06 06:05:00|3900.14|3898.64|3902.14|3900.64|3902.14|3900.64|3898.14|3896.64|616
1649225400000|2022-04-06 06:10:00|3903.14|3901.64|3904.14|3902.64|3905.14|3903.64|3902.14|3900.64|786
1649225700000|2022-04-06 06:15:00|3903.64|3902.14|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|766
1649226000000|2022-04-06 06:20:00|3904.14|3902.64|3902.14|3900.64|3904.14|3902.64|3900.64|3899.14|488
1649226300000|2022-04-06 06:25:00|3902.64|3901.14|3902.14|3900.64|3905.14|3903.64|3901.14|3899.64|476
1649226600000|2022-04-06 06:30:00|3903.14|3901.64|3906.14|3904.64|3906.14|3904.64|3901.64|3900.14|756
1649226900000|2022-04-06 06:35:00|3905.14|3903.64|3909.14|3907.64|3910.14|3908.64|3905.14|3903.64|1347
1649227200000|2022-04-06 06:40:00|3908.14|3906.64|3911.14|3909.64|3912.14|3910.64|3908.14|3906.64|1196
1649227500000|2022-04-06 06:45:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|927
1649227800000|2022-04-06 06:50:00|3910.64|3909.14|3906.14|3904.64|3910.64|3909.14|3906.14|3904.64|832
1649228100000|2022-04-06 06:55:00|3906.64|3905.14|3903.14|3901.64|3907.14|3905.64|3903.14|3901.64|1327
1649228400000|2022-04-06 07:00:00|3904.14|3902.64|3899.14|3897.64|3910.14|3908.64|3899.14|3897.64|10213
1649228700000|2022-04-06 07:05:00|3900.14|3898.64|3908.14|3906.64|3909.14|3907.64|3895.14|3893.64|7272
1649229000000|2022-04-06 07:10:00|3909.14|3907.64|3910.14|3908.64|3916.14|3914.64|3903.14|3901.64|7210
1649229300000|2022-04-06 07:15:00|3911.14|3909.64|3909.14|3907.64|3913.14|3911.64|3907.14|3905.64|4222
1649229600000|2022-04-06 07:20:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3903.64|3902.14|3212
1649229900000|2022-04-06 07:25:00|3903.64|3902.14|3908.14|3906.64|3910.14|3908.64|3903.14|3901.64|2325
1649230200000|2022-04-06 07:30:00|3907.14|3905.64|3894.14|3892.64|3909.14|3907.64|3893.14|3891.64|6818
1649230500000|2022-04-06 07:35:00|3895.14|3893.64|3890.14|3888.64|3895.14|3893.64|3889.14|3887.64|7546
1649230800000|2022-04-06 07:40:00|3890.52|3889.02|3883.52|3882.02|3893.52|3892.02|3882.52|3881.02|7185
1649231100000|2022-04-06 07:45:00|3884.52|3883.02|3874.52|3873.02|3884.52|3883.02|3870.52|3869.02|14098
1649231400000|2022-04-06 07:50:00|3875.52|3874.02|3872.52|3871.02|3877.52|3876.02|3869.52|3868.02|9655
1649231700000|2022-04-06 07:55:00|3871.52|3870.02|3868.52|3867.02|3874.52|3873.02|3867.52|3866.02|7432
1649232000000|2022-04-06 08:00:00|3869.02|3867.52|3872.52|3871.02|3875.52|3874.02|3867.52|3866.02|5350
1649232300000|2022-04-06 08:05:00|3873.52|3872.02|3873.02|3871.52|3874.52|3873.02|3870.52|3869.02|6308
1649232600000|2022-04-06 08:10:00|3873.52|3872.02|3871.52|3870.02|3873.52|3872.02|3867.02|3865.52|5427
1649232900000|2022-04-06 08:15:00|3870.52|3869.02|3865.52|3864.02|3874.52|3873.02|3862.52|3861.02|7251
1649233200000|2022-04-06 08:20:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|13090
1649233500000|2022-04-06 08:25:00|3860.52|3859.02|3863.52|3862.02|3865.52|3864.02|3858.52|3857.02|5576
1649233800000|2022-04-06 08:30:00|3862.52|3861.02|3862.52|3861.02|3868.52|3867.02|3861.52|3860.02|6967
1649234100000|2022-04-06 08:35:00|3863.52|3862.02|3859.52|3858.02|3864.52|3863.02|3857.52|3856.02|6952
1649234400000|2022-04-06 08:40:00|3860.52|3859.02|3854.52|3853.02|3860.52|3859.02|3853.52|3852.02|7748
1649234700000|2022-04-06 08:45:00|3853.52|3852.02|3863.52|3862.02|3866.02|3864.52|3853.52|3852.02|10096
1649235000000|2022-04-06 08:50:00|3862.52|3861.02|3864.52|3863.02|3867.52|3866.02|3862.52|3861.02|7131
1649235300000|2022-04-06 08:55:00|3863.52|3862.02|3866.52|3865.02|3867.02|3865.52|3861.52|3860.02|7555
1649235600000|2022-04-06 09:00:00|3867.52|3866.02|3864.52|3863.02|3870.52|3869.02|3864.52|3863.02|4721
1649235900000|2022-04-06 09:05:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|6189
1649236200000|2022-04-06 09:10:00|3858.52|3857.02|3857.52|3856.02|3862.52|3861.02|3855.52|3854.02|4607
1649236500000|2022-04-06 09:15:00|3856.52|3855.02|3859.52|3858.02|3862.52|3861.02|3854.52|3853.02|4030
1649236800000|2022-04-06 09:20:00|3858.52|3857.02|3859.52|3858.02|3859.52|3858.02|3856.52|3855.02|1767
1649237100000|2022-04-06 09:25:00|3860.52|3859.02|3856.52|3855.02|3860.52|3859.02|3856.52|3855.02|4196
1649237400000|2022-04-06 09:30:00|3857.52|3856.02|3858.52|3857.02|3859.52|3858.02|3855.52|3854.02|2567
1649237700000|2022-04-06 09:35:00|3856.52|3855.02|3856.52|3855.02|3859.52|3858.02|3856.52|3855.02|6678
1649238000000|2022-04-06 09:40:00|3857.52|3856.02|3856.52|3855.02|3859.52|3858.02|3852.52|3851.02|3461
1649238300000|2022-04-06 09:45:00|3856.02|3854.52|3854.52|3853.02|3856.52|3855.02|3853.52|3852.02|3774
1649238600000|2022-04-06 09:50:00|3853.52|3852.02|3856.52|3855.02|3858.52|3857.02|3852.52|3851.02|3187
1649238900000|2022-04-06 09:55:00|3855.52|3854.02|3860.52|3859.02|3863.52|3862.02|3855.52|3854.02|3764
1649239200000|2022-04-06 10:00:00|3861.52|3860.02|3864.52|3863.02|3865.52|3864.02|3860.52|3859.02|2508
1649239500000|2022-04-06 10:05:00|3865.52|3864.02|3861.52|3860.02|3865.52|3864.02|3860.52|3859.02|3493
1649239800000|2022-04-06 10:10:00|3860.52|3859.02|3852.52|3851.02|3861.52|3860.02|3850.52|3849.02|10769
1649240100000|2022-04-06 10:15:00|3851.52|3850.02|3850.52|3849.02|3854.52|3853.02|3849.52|3848.02|3492
1649240400000|2022-04-06 10:20:00|3851.52|3850.02|3854.52|3853.02|3854.52|3853.02|3847.52|3846.02|3357
1649240700000|2022-04-06 10:25:00|3853.52|3852.02|3858.52|3857.02|3859.52|3858.02|3853.52|3852.02|4414
1649241000000|2022-04-06 10:30:00|3857.52|3856.02|3854.52|3853.02|3857.52|3856.02|3852.52|3851.02|2809
1649241300000|2022-04-06 10:35:00|3853.52|3852.02|3851.52|3850.02|3855.52|3854.02|3850.52|3849.02|2873
1649241600000|2022-04-06 10:40:00|3851.02|3849.52|3856.52|3855.02|3857.52|3856.02|3850.52|3849.02|4889
1649241900000|2022-04-06 10:45:00|3856.02|3854.52|3849.52|3848.02|3856.02|3854.52|3849.52|3848.02|3300
1649242200000|2022-04-06 10:50:00|3847.52|3846.02|3851.52|3850.02|3851.52|3850.02|3846.52|3845.02|4188
1649242500000|2022-04-06 10:55:00|3850.52|3849.02|3848.52|3847.02|3850.52|3849.02|3848.52|3847.02|3433
1649242800000|2022-04-06 11:00:00|3849.52|3848.02|3845.52|3844.02|3849.52|3848.02|3845.52|3844.02|4437
1649243100000|2022-04-06 11:05:00|3846.52|3845.02|3838.52|3837.02|3846.52|3845.02|3838.52|3837.02|8056
1649243400000|2022-04-06 11:10:00|3839.52|3838.02|3835.52|3834.02|3840.52|3839.02|3835.52|3834.02|8698
1649243700000|2022-04-06 11:15:00|3836.52|3835.02|3837.52|3836.02|3839.52|3838.02|3834.52|3833.02|7099
1649244000000|2022-04-06 11:20:00|3838.52|3837.02|3833.52|3832.02|3838.52|3837.02|3833.52|3832.02|4793
1649244300000|2022-04-06 11:25:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3833.52|3832.02|3874
1649244600000|2022-04-06 11:30:00|3832.52|3831.02|3833.52|3832.02|3835.52|3834.02|3832.52|3831.02|4922
1649244900000|2022-04-06 11:35:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3832.52|3831.02|4058
1649245200000|2022-04-06 11:40:00|3833.48|3831.98|3828.48|3826.98|3833.48|3831.98|3828.48|3826.98|6498
1649245500000|2022-04-06 11:45:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3828.48|3826.98|5959
1649245800000|2022-04-06 11:50:00|3829.48|3827.98|3825.48|3823.98|3830.48|3828.98|3825.48|3823.98|9147
1649246100000|2022-04-06 11:55:00|3826.48|3824.98|3824.48|3822.98|3827.48|3825.98|3824.48|3822.98|5694
1649246400000|2022-04-06 12:00:00|3823.48|3821.98|3821.48|3819.98|3825.48|3823.98|3819.48|3817.98|8980
1649246700000|2022-04-06 12:05:00|3822.48|3820.98|3823.48|3821.98|3824.48|3822.98|3819.48|3817.98|5499
1649247000000|2022-04-06 12:10:00|3822.48|3820.98|3830.48|3828.98|3830.48|3828.98|3821.48|3819.98|7906
1649247300000|2022-04-06 12:15:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3827.48|3825.98|5220
1649247600000|2022-04-06 12:20:00|3831.48|3829.98|3835.48|3833.98|3835.48|3833.98|3830.48|3828.98|5510
1649247900000|2022-04-06 12:25:00|3834.48|3832.98|3834.48|3832.98|3836.48|3834.98|3833.48|3831.98|3733
1649248200000|2022-04-06 12:30:00|3833.48|3831.98|3831.48|3829.98|3833.48|3831.98|3828.48|3826.98|5238
1649248500000|2022-04-06 12:35:00|3832.48|3830.98|3828.48|3826.98|3832.48|3830.98|3827.98|3826.48|2009
1649248800000|2022-04-06 12:40:00|3826.98|3825.48|3824.48|3822.98|3827.48|3825.98|3823.48|3821.98|3755
1649249100000|2022-04-06 12:45:00|3825.48|3823.98|3818.48|3816.98|3826.48|3824.98|3817.48|3815.98|7030
1649249400000|2022-04-06 12:50:00|3817.48|3815.98|3815.48|3813.98|3822.48|3820.98|3815.48|3813.98|10817
1649249700000|2022-04-06 12:55:00|3817.48|3815.98|3820.48|3818.98|3821.48|3819.98|3816.48|3814.98|8590
1649250000000|2022-04-06 13:00:00|3819.48|3817.98|3823.48|3821.98|3824.48|3822.98|3817.48|3815.98|6305
1649250300000|2022-04-06 13:05:00|3823.98|3822.48|3822.48|3820.98|3825.48|3823.98|3821.48|3819.98|5929
1649250600000|2022-04-06 13:10:00|3823.48|3821.98|3820.48|3818.98|3824.48|3822.98|3819.48|3817.98|5777
1649250900000|2022-04-06 13:15:00|3821.48|3819.98|3823.48|3821.98|3824.48|3822.98|3821.48|3819.98|5129
1649251200000|2022-04-06 13:20:00|3822.48|3820.98|3821.48|3819.98|3823.48|3821.98|3819.48|3817.98|3721
1649251500000|2022-04-06 13:25:00|3820.48|3818.98|3816.48|3814.98|3821.48|3819.98|3815.48|3813.98|4190
1649251800000|2022-04-06 13:30:00|3817.48|3815.98|3814.48|3812.98|3822.48|3820.98|3812.48|3810.98|11772
1649252100000|2022-04-06 13:35:00|3815.48|3813.98|3812.48|3810.98|3816.48|3814.98|3810.48|3808.98|10391
1649252400000|2022-04-06 13:40:00|3811.48|3809.98|3805.48|3803.98|3813.48|3811.98|3805.48|3803.98|10310
1649252700000|2022-04-06 13:45:00|3804.48|3802.98|3802.48|3800.98|3809.48|3807.98|3802.48|3800.98|9786
1649253000000|2022-04-06 13:50:00|3803.48|3801.98|3805.98|3804.48|3809.48|3807.98|3802.48|3800.98|11024
1649253300000|2022-04-06 13:55:00|3806.48|3804.98|3800.48|3798.98|3809.48|3807.98|3799.48|3797.98|7891
1649253600000|2022-04-06 14:00:00|3801.48|3799.98|3797.48|3795.98|3806.48|3804.98|3796.48|3794.98|14140
1649253900000|2022-04-06 14:05:00|3796.48|3794.98|3795.48|3793.98|3800.48|3798.98|3794.48|3792.98|8277
1649254200000|2022-04-06 14:10:00|3795.68|3794.18|3800.68|3799.18|3800.68|3799.18|3792.68|3791.18|11198
1649254500000|2022-04-06 14:15:00|3801.68|3800.18|3812.68|3811.18|3813.68|3812.18|3801.68|3800.18|12431
1649254800000|2022-04-06 14:20:00|3813.18|3811.68|3814.68|3813.18|3818.68|3817.18|3811.68|3810.18|9068
1649255100000|2022-04-06 14:25:00|3813.68|3812.18|3806.68|3805.18|3814.68|3813.18|3806.68|3805.18|9608
1649255400000|2022-04-06 14:30:00|3807.68|3806.18|3810.68|3809.18|3814.68|3813.18|3806.68|3805.18|5183
1649255700000|2022-04-06 14:35:00|3811.68|3810.18|3816.68|3815.18|3816.68|3815.18|3811.18|3809.68|9845
1649256000000|2022-04-06 14:40:00|3815.68|3814.18|3820.68|3819.18|3820.68|3819.18|3813.68|3812.18|8126
1649256300000|2022-04-06 14:45:00|3819.68|3818.18|3822.68|3821.18|3824.68|3823.18|3818.68|3817.18|8094
1649256600000|2022-04-06 14:50:00|3821.68|3820.18|3817.68|3816.18|3822.68|3821.18|3816.68|3815.18|8085
1649256900000|2022-04-06 14:55:00|3817.18|3815.68|3814.68|3813.18|3819.68|3818.18|3814.68|3813.18|6777
1649257200000|2022-04-06 15:00:00|3813.68|3812.18|3816.68|3815.18|3819.68|3818.18|3813.68|3812.18|7584
1649257500000|2022-04-06 15:05:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3814.68|3813.18|5502
1649257800000|2022-04-06 15:10:00|3819.18|3817.68|3819.68|3818.18|3820.68|3819.18|3817.68|3816.18|5459
1649258100000|2022-04-06 15:15:00|3820.68|3819.18|3818.68|3817.18|3823.18|3821.68|3816.68|3815.18|9639
1649258400000|2022-04-06 15:20:00|3817.68|3816.18|3825.68|3824.18|3826.68|3825.18|3817.68|3816.18|18097
1649258700000|2022-04-06 15:25:00|3824.68|3823.18|3823.68|3822.18|3824.68|3823.18|3818.68|3817.18|37915
1649259000000|2022-04-06 15:30:00|3824.68|3823.18|3825.68|3824.18|3826.68|3825.18|3822.68|3821.18|45504
1649259300000|2022-04-06 15:35:00|3826.68|3825.18|3820.68|3819.18|3826.68|3825.18|3818.68|3817.18|24816
1649259600000|2022-04-06 15:40:00|3821.68|3820.18|3820.68|3819.18|3823.68|3822.18|3818.68|3817.18|9806
1649259900000|2022-04-06 15:45:00|3821.68|3820.18|3825.68|3824.18|3827.68|3826.18|3819.68|3818.18|7608
1649260200000|2022-04-06 15:50:00|3826.68|3825.18|3825.68|3824.18|3828.68|3827.18|3824.68|3823.18|6970
1649260500000|2022-04-06 15:55:00|3826.68|3825.18|3825.68|3824.18|3827.68|3826.18|3824.68|3823.18|3852
1649260800000|2022-04-06 16:00:00|3826.18|3824.68|3827.68|3826.18|3828.68|3827.18|3823.68|3822.18|4818
1649261100000|2022-04-06 16:05:00|3828.68|3827.18|3827.68|3826.18|3830.68|3829.18|3826.68|3825.18|4617
1649261400000|2022-04-06 16:10:00|3827.18|3825.68|3824.68|3823.18|3827.68|3826.18|3824.68|3823.18|3218
1649261700000|2022-04-06 16:15:00|3823.68|3822.18|3820.68|3819.18|3824.68|3823.18|3820.68|3819.18|3585
1649262000000|2022-04-06 16:20:00|3819.68|3818.18|3819.68|3818.18|3821.68|3820.18|3818.68|3817.18|1481
1649262300000|2022-04-06 16:25:00|3820.68|3819.18|3818.68|3817.18|3820.68|3819.18|3818.68|3817.18|1667
1649262600000|2022-04-06 16:30:00|3817.68|3816.18|3820.68|3819.18|3820.68|3819.18|3817.68|3816.18|1397
1649262900000|2022-04-06 16:35:00|3819.68|3818.18|3819.68|3818.18|3820.68|3819.18|3818.68|3817.18|1298
1649263200000|2022-04-06 16:40:00|3819.18|3817.68|3819.68|3818.18|3819.68|3818.18|3818.68|3817.18|1886
1649263500000|2022-04-06 16:45:00|3819.18|3817.68|3818.68|3817.18|3819.68|3818.18|3816.68|3815.18|1973
1649263800000|2022-04-06 16:50:00|3817.68|3816.18|3818.68|3817.18|3818.68|3817.18|3816.68|3815.18|1847
1649264100000|2022-04-06 16:55:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3817.68|3816.18|1237
1649264400000|2022-04-06 17:00:00|3818.68|3817.18|3818.68|3817.18|3819.68|3818.18|3818.68|3817.18|1044
1649264700000|2022-04-06 17:05:00|3819.68|3818.18|3821.68|3820.18|3822.68|3821.18|3818.68|3817.18|1983
1649265000000|2022-04-06 17:10:00|3822.68|3821.18|3823.68|3822.18|3823.68|3822.18|3820.68|3819.18|980
1649265300000|2022-04-06 17:15:00|3822.68|3821.18|3821.68|3820.18|3824.68|3823.18|3821.68|3820.18|1903
1649265600000|2022-04-06 17:20:00|3822.68|3821.18|3827.68|3826.18|3827.68|3826.18|3822.68|3821.18|1642
1649265900000|2022-04-06 17:25:00|3826.68|3825.18|3826.68|3825.18|3827.68|3826.18|3825.68|3824.18|908
1649266200000|2022-04-06 17:30:00|3827.68|3826.18|3828.68|3827.18|3829.68|3828.18|3825.68|3824.18|1140
1649266500000|2022-04-06 17:35:00|3829.68|3828.18|3828.68|3827.18|3829.68|3828.18|3826.68|3825.18|1096
1649266800000|2022-04-06 17:40:00|3829.68|3828.18|3830.68|3829.18|3832.68|3831.18|3827.68|3826.18|1668
1649267100000|2022-04-06 17:45:00|3830.18|3828.68|3832.68|3831.18|3832.68|3831.18|3826.68|3825.18|960
1649267400000|2022-04-06 17:50:00|3831.68|3830.18|3830.68|3829.18|3832.68|3831.18|3829.68|3828.18|1957
1649267700000|2022-04-06 17:55:00|3829.68|3828.18|3824.68|3823.18|3830.68|3829.18|3824.68|3823.18|1237
1649268000000|2022-04-06 18:00:00|3822.68|3821.18|3832.68|3831.18|3839.68|3838.18|3821.18|3819.68|6449
1649268300000|2022-04-06 18:05:00|3831.68|3830.18|3820.68|3819.18|3831.68|3830.18|3818.68|3817.18|2307
1649268600000|2022-04-06 18:10:00|3819.68|3818.18|3813.68|3812.18|3820.68|3819.18|3812.68|3811.18|2736
1649268900000|2022-04-06 18:15:00|3813.18|3811.68|3810.68|3809.18|3813.18|3811.68|3806.68|3805.18|2534
1649269200000|2022-04-06 18:20:00|3811.68|3810.18|3814.68|3813.18|3816.68|3815.18|3809.68|3808.18|2167
1649269500000|2022-04-06 18:25:00|3815.68|3814.18|3816.68|3815.18|3820.68|3819.18|3812.68|3811.18|1830
1649269800000|2022-04-06 18:30:00|3817.18|3815.68|3829.68|3828.18|3833.68|3832.18|3815.68|3814.18|2534
1649270100000|2022-04-06 18:35:00|3830.68|3829.18|3828.68|3827.18|3833.68|3832.18|3824.18|3822.68|2434
1649270400000|2022-04-06 18:40:00|3827.68|3826.18|3830.68|3829.18|3833.68|3832.18|3825.18|3823.68|1980
1649270700000|2022-04-06 18:45:00|3831.68|3830.18|3826.68|3825.18|3834.68|3833.18|3825.68|3824.18|1690
1649271000000|2022-04-06 18:50:00|3827.68|3826.18|3834.68|3833.18|3835.68|3834.18|3827.68|3826.18|1488
1649271300000|2022-04-06 18:55:00|3833.68|3832.18|3839.68|3838.18|3839.68|3838.18|3833.68|3832.18|1608
1649271600000|2022-04-06 19:00:00|3840.68|3839.18|3841.68|3840.18|3843.68|3842.18|3839.68|3838.18|3131
1649271900000|2022-04-06 19:05:00|3841.18|3839.68|3836.68|3835.18|3841.68|3840.18|3834.68|3833.18|1426
1649272200000|2022-04-06 19:10:00|3835.68|3834.18|3838.68|3837.18|3840.68|3839.18|3834.68|3833.18|1500
1649272500000|2022-04-06 19:15:00|3837.68|3836.18|3832.68|3831.18|3841.18|3839.68|3832.68|3831.18|2078
1649272800000|2022-04-06 19:20:00|3833.18|3831.68|3825.68|3824.18|3833.68|3832.18|3825.68|3824.18|1470
1649273100000|2022-04-06 19:25:00|3826.68|3825.18|3822.68|3821.18|3826.68|3825.18|3822.68|3821.18|1583
1649273400000|2022-04-06 19:30:00|3821.68|3820.18|3822.18|3820.68|3826.68|3825.18|3820.68|3819.18|2588
1649273700000|2022-04-06 19:35:00|3822.68|3821.18|3828.68|3827.18|3829.68|3828.18|3820.68|3819.18|1538
1649274000000|2022-04-06 19:40:00|3829.18|3827.68|3828.68|3827.18|3830.68|3829.18|3824.68|3823.18|1231
1649274300000|2022-04-06 19:45:00|3827.68|3826.18|3833.68|3832.18|3836.68|3835.18|3826.68|3825.18|1332
1649274600000|2022-04-06 19:50:00|3834.68|3833.18|3827.68|3826.18|3835.68|3834.18|3826.68|3825.18|3132
1649274900000|2022-04-06 19:55:00|3826.68|3825.18|3826.68|3825.18|3834.68|3833.18|3821.68|3820.18|7568
1649275200000|2022-04-06 20:00:00|3829.03|3826.03|3828.13|3825.13|3829.73|3826.73|3823.43|3820.43|13671
1649275500000|2022-04-06 20:05:00|3827.83|3824.83|3830.13|3827.13|3831.13|3828.13|3827.83|3824.83|0
1649275800000|2022-04-06 20:10:00|3830.33|3827.33|3827.13|3824.13|3831.23|3828.23|3827.13|3824.13|0
1649276100000|2022-04-06 20:15:00|3827.53|3824.53|3827.53|3824.53|3828.13|3825.13|3823.43|3820.43|0
1649276400000|2022-04-06 20:20:00|3827.83|3824.83|3826.53|3823.53|3828.13|3825.13|3825.93|3822.93|0
1649276700000|2022-04-06 20:25:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.53|3823.53|0
1649277000000|2022-04-06 20:30:00|3827.63|3824.63|3827.13|3824.13|3828.13|3825.13|3827.13|3824.13|0
1649277300000|2022-04-06 20:35:00|3827.63|3824.63|3825.33|3822.33|3827.83|3824.83|3824.03|3821.03|0
1649277600000|2022-04-06 20:40:00|3825.13|3822.13|3824.63|3821.63|3825.93|3822.93|3824.63|3821.63|0
1649277900000|2022-04-06 20:45:00|3825.33|3822.33|3825.93|3822.93|3826.23|3823.23|3824.63|3821.63|0
1649278200000|2022-04-06 20:50:00|3826.23|3823.23|3823.73|3820.73|3826.23|3823.23|3823.73|3820.73|0
1649278500000|2022-04-06 20:55:00|3824.03|3821.03|3823.53|3820.53|3824.33|3821.33|3823.23|3820.23|0
1649278800000|2022-04-06 21:00:00|3823.23|3820.23|3823.93|3820.93|3824.13|3821.13|3823.23|3820.23|0
1649279100000|2022-04-06 21:05:00|3824.03|3821.03|3824.83|3821.83|3824.93|3821.93|3823.93|3820.93|0
1649279400000|2022-04-06 21:10:00|3824.93|3821.93|3824.83|3821.83|3825.03|3822.03|3824.43|3821.43|0
1649279700000|2022-04-06 21:15:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.83|3821.83|0
1649280000000|2022-04-06 21:20:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.73|3821.73|0
1649280300000|2022-04-06 21:25:00|3824.93|3821.93|3824.73|3821.73|3825.03|3822.03|3824.73|3821.73|0
1649280600000|2022-04-06 21:30:00|3824.63|3821.63|3823.93|3820.93|3824.63|3821.63|3823.53|3820.53|0
1649280900000|2022-04-06 21:35:00|3824.03|3821.03|3823.93|3820.93|3824.03|3821.03|3823.83|3820.83|0
1649281200000|2022-04-06 21:40:00|3824.03|3821.03|3824.13|3821.13|3824.13|3821.13|3824.03|3821.03|0
1649281500000|2022-04-06 21:45:00|3824.23|3821.23|3824.63|3821.63|3824.63|3821.63|3824.03|3821.03|0
1649281800000|2022-04-06 21:50:00|3824.23|3821.23|3824.33|3821.33|3824.43|3821.43|3824.23|3821.23|0
1649282100000|2022-04-06 21:55:00|3824.23|3821.23|3824.43|3821.43|3824.43|3821.43|3824.03|3821.03|0
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3827.53|3824.53|3827.53|3824.53|3823.53|3820.53|0
1649282700000|2022-04-06 22:05:00|3827.83|3824.83|3829.03|3826.03|3829.73|3826.73|3827.13|3824.13|0
1649283000000|2022-04-06 22:10:00|3829.33|3826.33|3829.33|3826.33|3829.73|3826.73|3828.73|3825.73|0
1649283300000|2022-04-06 22:15:00|3830.03|3827.03|3828.43|3825.43|3830.63|3827.63|3828.43|3825.43|0
1649283600000|2022-04-06 22:20:00|3828.73|3825.73|3828.43|3825.43|3829.03|3826.03|3828.13|3825.13|0
1649283900000|2022-04-06 22:25:00|3828.73|3825.73|3828.43|3825.43|3828.73|3825.73|3827.53|3824.53|0
1649284200000|2022-04-06 22:30:00|3829.03|3826.03|3830.93|3827.93|3830.93|3827.93|3829.03|3826.03|0
1649284500000|2022-04-06 22:35:00|3831.13|3828.13|3830.33|3827.33|3831.23|3828.23|3830.03|3827.03|0
1649284800000|2022-04-06 22:40:00|3830.43|3827.43|3830.63|3827.63|3830.93|3827.93|3828.13|3825.13|0
1649285100000|2022-04-06 22:45:00|3830.73|3827.73|3829.73|3826.73|3830.93|3827.93|3829.73|3826.73|0
1649285400000|2022-04-06 22:50:00|3829.53|3826.53|3828.13|3825.13|3829.83|3826.83|3827.13|3824.13|0
1649285700000|2022-04-06 22:55:00|3827.83|3824.83|3828.73|3825.73|3829.33|3826.33|3827.83|3824.83|0
1649286000000|2022-04-06 23:00:00|3828.53|3825.53|3826.83|3823.83|3829.73|3826.73|3826.83|3823.83|0
1649286300000|2022-04-06 23:05:00|3826.53|3823.53|3826.83|3823.83|3827.13|3824.13|3825.93|3822.93|0
1649286600000|2022-04-06 23:10:00|3826.53|3823.53|3826.53|3823.53|3827.53|3824.53|3825.93|3822.93|0
1649286900000|2022-04-06 23:15:00|3826.83|3823.83|3826.83|3823.83|3827.33|3824.33|3826.53|3823.53|0
1649287200000|2022-04-06 23:20:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.73|3823.73|0
1649287500000|2022-04-06 23:25:00|3827.13|3824.13|3827.13|3824.13|3827.53|3824.53|3826.53|3823.53|0
1649287800000|2022-04-06 23:30:00|3826.83|3823.83|3823.43|3820.43|3827.53|3824.53|3822.43|3819.43|0
1649288100000|2022-04-06 23:35:00|3823.13|3820.13|3818.03|3815.03|3823.43|3820.43|3817.43|3814.43|0
1649288400000|2022-04-06 23:40:00|3818.23|3815.23|3818.23|3815.23|3819.03|3816.03|3817.13|3814.13|0
1649288700000|2022-04-06 23:45:00|3818.43|3815.43|3816.83|3813.83|3818.73|3815.73|3816.83|3813.83|0
1649289000000|2022-04-06 23:50:00|3816.53|3813.53|3814.33|3811.33|3817.13|3814.13|3812.73|3809.73|0
1649289300000|2022-04-06 23:55:00|3814.13|3811.13|3811.83|3808.83|3814.33|3811.33|3810.23|3807.23|0
1649289600000|2022-04-07 00:00:00|3810.83|3807.83|3813.63|3810.63|3814.33|3811.33|3808.03|3805.03|0
1649289900000|2022-04-07 00:05:00|3814.03|3811.03|3811.63|3808.63|3814.33|3811.33|3811.63|3808.63|0
1649290200000|2022-04-07 00:10:00|3811.43|3808.43|3811.43|3808.43|3814.33|3811.33|3810.83|3807.83|0
1649290500000|2022-04-07 00:15:00|3811.83|3808.83|3807.93|3805.93|3813.03|3810.93|3807.93|3805.93|441
1649290800000|2022-04-07 00:20:00|3808.93|3806.93|3810.93|3808.93|3811.93|3809.93|3808.93|3806.93|218
1649291100000|2022-04-07 00:25:00|3809.93|3807.93|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|46
1649291400000|2022-04-07 00:30:00|3810.93|3808.93|3809.93|3807.93|3810.93|3808.93|3809.93|3807.93|127
1649291700000|2022-04-07 00:35:00|3809.43|3807.43|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|79
1649292000000|2022-04-07 00:40:00|3809.93|3807.93|3812.93|3810.93|3812.93|3810.93|3809.93|3807.93|141
1649292300000|2022-04-07 00:45:00|3811.93|3809.93|3810.93|3808.93|3811.93|3809.93|3809.93|3807.93|112
1649292600000|2022-04-07 00:50:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|141
1649292900000|2022-04-07 00:55:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|49
1649293200000|2022-04-07 01:00:00|3811.93|3809.93|3811.93|3809.93|3811.93|3809.93|3810.93|3808.93|78
1649293500000|2022-04-07 01:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3811.93|3809.93|88
1649293800000|2022-04-07 01:10:00|3814.43|3812.43|3815.93|3813.93|3815.93|3813.93|3814.43|3812.43|97
1649294100000|2022-04-07 01:15:00|3814.93|3812.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|309
1649294400000|2022-04-07 01:20:00|3816.93|3814.93|3815.93|3813.93|3816.93|3814.93|3815.93|3813.93|238
1649294700000|2022-04-07 01:25:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|207
1649295000000|2022-04-07 01:30:00|3813.43|3811.43|3815.93|3813.93|3815.93|3813.93|3812.93|3810.93|125
1649295300000|2022-04-07 01:35:00|3815.43|3813.43|3817.93|3815.93|3817.93|3815.93|3815.43|3813.43|85
1649295600000|2022-04-07 01:40:00|3818.93|3816.93|3821.93|3819.93|3821.93|3819.93|3817.93|3815.93|376
1649295900000|2022-04-07 01:45:00|3822.93|3820.93|3822.93|3820.93|3825.93|3823.93|3821.93|3819.93|567
1649296200000|2022-04-07 01:50:00|3822.43|3820.43|3821.93|3819.93|3822.93|3820.93|3820.93|3818.93|136
1649296500000|2022-04-07 01:55:00|3822.43|3820.43|3818.93|3816.93|3822.93|3820.93|3818.93|3816.93|118
1649296800000|2022-04-07 02:00:00|3818.43|3816.43|3816.93|3814.93|3818.93|3816.93|3816.43|3814.43|116
1649297100000|2022-04-07 02:05:00|3816.43|3814.43|3816.93|3814.93|3817.93|3815.93|3815.93|3813.93|127
1649297400000|2022-04-07 02:10:00|3817.93|3815.93|3815.93|3813.93|3817.93|3815.93|3815.93|3813.93|60
1649297700000|2022-04-07 02:15:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3813.93|3811.93|215
1649298000000|2022-04-07 02:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|97
1649298300000|2022-04-07 02:25:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3814.93|3812.93|67
1649298600000|2022-04-07 02:30:00|3815.43|3813.43|3817.93|3815.93|3818.93|3816.93|3814.93|3812.93|133
1649298900000|2022-04-07 02:35:00|3816.93|3814.93|3813.93|3811.93|3816.93|3814.93|3813.93|3811.93|101
1649299200000|2022-04-07 02:40:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|86
1649299500000|2022-04-07 02:45:00|3812.93|3810.93|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|54
1649299800000|2022-04-07 02:50:00|3814.93|3812.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|106
1649300100000|2022-04-07 02:55:00|3813.93|3811.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|150
1649300400000|2022-04-07 03:00:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|81
1649300700000|2022-04-07 03:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|283
1649301000000|2022-04-07 03:10:00|||||||||76
1649301300000|2022-04-07 03:15:00|||||||||139
1649301600000|2022-04-07 03:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|106
1649301900000|2022-04-07 03:25:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|520
1649302200000|2022-04-07 03:30:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|264
1649302500000|2022-04-07 03:35:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|517
1649302800000|2022-04-07 03:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|410
1649303100000|2022-04-07 03:45:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3815.43|3813.43|86
1649303400000|2022-04-07 03:50:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|112
1649303700000|2022-04-07 03:55:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|850
1649304000000|2022-04-07 04:00:00|||||||||221
1649304300000|2022-04-07 04:05:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|113
1649304600000|2022-04-07 04:10:00|3814.43|3812.43|3814.43|3812.43|3814.93|3812.93|3813.93|3811.93|220
1649304900000|2022-04-07 04:15:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|81
1649305200000|2022-04-07 04:20:00|3814.43|3812.43|3813.93|3811.93|3814.43|3812.43|3813.93|3811.93|67
1649305500000|2022-04-07 04:25:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3811.93|3809.93|174
1649305800000|2022-04-07 04:30:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3814.43|3812.43|132
1649306100000|2022-04-07 04:35:00|||||||||35
1649306400000|2022-04-07 04:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|47
1649306700000|2022-04-07 04:45:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.43|3811.43|81
1649307000000|2022-04-07 04:50:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|74
1649307300000|2022-04-07 04:55:00|3814.43|3812.43|3812.93|3810.93|3814.43|3812.43|3812.93|3810.93|97
1649307600000|2022-04-07 05:00:00|3811.93|3809.93|3810.93|3808.93|3813.93|3811.93|3809.93|3807.93|173
1649307900000|2022-04-07 05:05:00|3810.43|3808.43|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|136
1649308200000|2022-04-07 05:10:00|3812.93|3810.93|3812.93|3810.93|3812.93|3810.93|3810.93|3808.93|137
1649308500000|2022-04-07 05:15:00|3813.93|3811.93|3811.93|3809.93|3813.93|3811.93|3810.93|3808.93|223
1649308800000|2022-04-07 05:20:00|3812.93|3810.93|3809.93|3807.93|3812.93|3810.93|3808.93|3806.93|192
1649309100000|2022-04-07 05:25:00|3808.93|3806.93|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|114
1649309400000|2022-04-07 05:30:00|3809.93|3807.93|3809.93|3807.93|3811.93|3809.93|3809.93|3807.93|243
1649309700000|2022-04-07 05:35:00|3810.93|3808.93|3812.93|3810.93|3813.93|3811.93|3809.93|3807.93|189
1649310000000|2022-04-07 05:40:00|3813.93|3811.93|3810.93|3808.93|3813.93|3811.93|3810.93|3808.93|149
1649310300000|2022-04-07 05:45:00|3811.93|3809.93|3815.93|3813.93|3816.93|3814.93|3811.93|3809.93|237
1649310600000|2022-04-07 05:50:00|3814.93|3812.93|3816.93|3814.93|3816.93|3814.93|3814.93|3812.93|166
1649310900000|2022-04-07 05:55:00|3815.93|3813.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|325
1649311200000|2022-04-07 06:00:00|3815.68|3814.18|3815.68|3814.18|3817.68|3816.18|3811.68|3810.18|1298
1649311500000|2022-04-07 06:05:00|3815.18|3813.68|3820.18|3818.68|3822.68|3821.18|3814.68|3813.18|1392
1649311800000|2022-04-07 06:10:00|3819.68|3818.18|3822.18|3820.68|3824.68|3823.18|3819.68|3818.18|1499
1649312100000|2022-04-07 06:15:00|3821.68|3820.18|3826.68|3825.18|3828.68|3827.18|3821.68|3820.18|2743
1649312400000|2022-04-07 06:20:00|3825.68|3824.18|3829.68|3828.18|3830.68|3829.18|3824.68|3823.18|3213
1649312700000|2022-04-07 06:25:00|3830.68|3829.18|3837.68|3836.18|3838.68|3837.18|3828.68|3827.18|4780
1649313000000|2022-04-07 06:30:00|3837.18|3835.68|3833.68|3832.18|3840.68|3839.18|3831.68|3830.18|4903
1649313300000|2022-04-07 06:35:00|3834.18|3832.68|3837.68|3836.18|3838.18|3836.68|3833.68|3832.18|1021
1649313600000|2022-04-07 06:40:00|3838.18|3836.68|3842.68|3841.18|3843.68|3842.18|3838.18|3836.68|2598
1649313900000|2022-04-07 06:45:00|3842.18|3840.68|3839.68|3838.18|3843.68|3842.18|3838.68|3837.18|2427
1649314200000|2022-04-07 06:50:00|3839.18|3837.68|3839.68|3838.18|3842.18|3840.68|3838.68|3837.18|2364
1649314500000|2022-04-07 06:55:00|3839.18|3837.68|3841.68|3840.18|3845.68|3844.18|3838.68|3837.18|6096
1649314800000|2022-04-07 07:00:00|3842.68|3841.18|3843.68|3842.18|3847.68|3846.18|3838.68|3837.18|13677
1649315100000|2022-04-07 07:05:00|3844.68|3843.18|3844.68|3843.18|3847.68|3846.18|3840.68|3839.18|7884
1649315400000|2022-04-07 07:10:00|3845.68|3844.18|3850.68|3849.18|3853.68|3852.18|3844.68|3843.18|12474
1649315700000|2022-04-07 07:15:00|3849.68|3848.18|3845.68|3844.18|3851.68|3850.18|3844.68|3843.18|6210
1649316000000|2022-04-07 07:20:00|3845.18|3843.68|3853.68|3852.18|3854.68|3853.18|3843.68|3842.18|7742
1649316300000|2022-04-07 07:25:00|3852.68|3851.18|3845.68|3844.18|3854.68|3853.18|3845.68|3844.18|8746
1649316600000|2022-04-07 07:30:00|3844.68|3843.18|3841.68|3840.18|3844.68|3843.18|3833.68|3832.18|12283
1649316900000|2022-04-07 07:35:00|3842.68|3841.18|3839.68|3838.18|3843.68|3842.18|3839.68|3838.18|4403
1649317200000|2022-04-07 07:40:00|3839.22|3837.72|3833.22|3831.72|3840.22|3838.72|3832.22|3830.72|5283
1649317500000|2022-04-07 07:45:00|3834.22|3832.72|3838.22|3836.72|3841.22|3839.72|3832.22|3830.72|4976
1649317800000|2022-04-07 07:50:00|3838.72|3837.22|3837.22|3835.72|3842.22|3840.72|3837.22|3835.72|3351
1649318100000|2022-04-07 07:55:00|3836.22|3834.72|3831.22|3829.72|3836.22|3834.72|3826.22|3824.72|5849
1649318400000|2022-04-07 08:00:00|3830.22|3828.72|3826.22|3824.72|3831.22|3829.72|3823.72|3822.22|4997
1649318700000|2022-04-07 08:05:00|3825.72|3824.22|3833.22|3831.72|3833.22|3831.72|3822.22|3820.72|7243
1649319000000|2022-04-07 08:10:00|3834.22|3832.72|3822.22|3820.72|3834.22|3832.72|3821.22|3819.72|7037
1649319300000|2022-04-07 08:15:00|3823.22|3821.72|3825.22|3823.72|3827.22|3825.72|3823.22|3821.72|4525
1649319600000|2022-04-07 08:20:00|3826.22|3824.72|3826.22|3824.72|3834.22|3832.72|3825.72|3824.22|5668
1649319900000|2022-04-07 08:25:00|3827.22|3825.72|3830.22|3828.72|3832.22|3830.72|3827.22|3825.72|1303
1649320200000|2022-04-07 08:30:00|3829.22|3827.72|3832.22|3830.72|3834.22|3832.72|3829.22|3827.72|2906
1649320500000|2022-04-07 08:35:00|3833.22|3831.72|3828.22|3826.72|3834.22|3832.72|3828.22|3826.72|4127
1649320800000|2022-04-07 08:40:00|3829.22|3827.72|3835.22|3833.72|3836.22|3834.72|3828.22|3826.72|2304
1649321100000|2022-04-07 08:45:00|3835.72|3834.22|3837.22|3835.72|3837.22|3835.72|3834.22|3832.72|1929
1649321400000|2022-04-07 08:50:00|3837.72|3836.22|3842.22|3840.72|3842.22|3840.72|3836.22|3834.72|2334
1649321700000|2022-04-07 08:55:00|3841.22|3839.72|3846.22|3844.72|3847.22|3845.72|3839.22|3837.72|3580
1649322000000|2022-04-07 09:00:00|3846.72|3845.22|3844.22|3842.72|3849.22|3847.72|3844.22|3842.72|4958
1649322300000|2022-04-07 09:05:00|3843.72|3842.22|3843.22|3841.72|3845.22|3843.72|3842.22|3840.72|2747
1649322600000|2022-04-07 09:10:00|3842.22|3840.72|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|2938
1649322900000|2022-04-07 09:15:00|3841.22|3839.72|3844.22|3842.72|3847.22|3845.72|3839.22|3837.72|2588
1649323200000|2022-04-07 09:20:00|3843.22|3841.72|3848.22|3846.72|3851.22|3849.72|3843.22|3841.72|3803
1649323500000|2022-04-07 09:25:00|3847.22|3845.72|3848.22|3846.72|3849.22|3847.72|3844.22|3842.72|3436
1649323800000|2022-04-07 09:30:00|3849.22|3847.72|3848.22|3846.72|3851.22|3849.72|3846.22|3844.72|3085
1649324100000|2022-04-07 09:35:00|3849.22|3847.72|3852.22|3850.72|3853.22|3851.72|3848.22|3846.72|7806
1649324400000|2022-04-07 09:40:00|3853.22|3851.72|3851.22|3849.72|3854.22|3852.72|3850.22|3848.72|3540
1649324700000|2022-04-07 09:45:00|3850.72|3849.22|3849.22|3847.72|3851.22|3849.72|3848.22|3846.72|1577
1649325000000|2022-04-07 09:50:00|3848.72|3847.22|3853.22|3851.72|3854.22|3852.72|3848.22|3846.72|2407
1649325300000|2022-04-07 09:55:00|3852.22|3850.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|2770
1649325600000|2022-04-07 10:00:00|3851.22|3849.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|7867
1649325900000|2022-04-07 10:05:00|3851.72|3850.22|3851.22|3849.72|3852.22|3850.72|3850.22|3848.72|2620
1649326200000|2022-04-07 10:10:00|3850.72|3849.22|3852.22|3850.72|3852.22|3850.72|3849.22|3847.72|1719
1649326500000|2022-04-07 10:15:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|1824
1649326800000|2022-04-07 10:20:00|3851.72|3850.22|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|4711
1649327100000|2022-04-07 10:25:00|3854.22|3852.72|3854.22|3852.72|3855.22|3853.72|3852.22|3850.72|1980
1649327400000|2022-04-07 10:30:00|3854.72|3853.22|3851.22|3849.72|3855.22|3853.72|3851.22|3849.72|7515
1649327700000|2022-04-07 10:35:00|3852.22|3850.72|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|2420
1649328000000|2022-04-07 10:40:00|3854.72|3853.22|3852.22|3850.72|3855.22|3853.72|3851.22|3849.72|1458
1649328300000|2022-04-07 10:45:00|3852.72|3851.22|3855.22|3853.72|3856.22|3854.72|3852.22|3850.72|1372
1649328600000|2022-04-07 10:50:00|3856.22|3854.72|3854.22|3852.72|3856.22|3854.72|3854.22|3852.72|1920
1649328900000|2022-04-07 10:55:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3852.22|3850.72|1674
1649329200000|2022-04-07 11:00:00|3853.22|3851.72|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|2661
1649329500000|2022-04-07 11:05:00|3850.22|3848.72|3855.22|3853.72|3878.22|3876.72|3845.22|3843.72|33383
1649329800000|2022-04-07 11:10:00|3856.22|3854.72|3863.22|3861.72|3867.22|3865.72|3854.22|3852.72|12767
1649330100000|2022-04-07 11:15:00|3864.22|3862.72|3858.22|3856.72|3864.22|3862.72|3857.22|3855.72|3537
1649330400000|2022-04-07 11:20:00|3859.22|3857.72|3856.22|3854.72|3861.22|3859.72|3856.22|3854.72|3282
1649330700000|2022-04-07 11:25:00|3855.22|3853.72|3851.22|3849.72|3856.22|3854.72|3850.22|3848.72|5698
1649331000000|2022-04-07 11:30:00|3851.72|3850.22|3848.22|3846.72|3852.22|3850.72|3846.22|3844.72|3134
1649331300000|2022-04-07 11:35:00|3847.72|3846.22|3849.22|3847.72|3851.22|3849.72|3847.22|3845.72|2746
1649331600000|2022-04-07 11:40:00|3849.52|3848.02|3849.52|3848.02|3852.52|3851.02|3846.52|3845.02|3912
1649331900000|2022-04-07 11:45:00|3850.02|3848.52|3849.52|3848.02|3850.52|3849.02|3846.52|3845.02|2843
1649332200000|2022-04-07 11:50:00|3848.52|3847.02|3850.52|3849.02|3851.52|3850.02|3847.52|3846.02|2802
1649332500000|2022-04-07 11:55:00|3849.52|3848.02|3850.52|3849.02|3850.52|3849.02|3848.52|3847.02|1410
1649332800000|2022-04-07 12:00:00|3851.52|3850.02|3845.52|3844.02|3852.52|3851.02|3845.02|3843.52|3366
1649333100000|2022-04-07 12:05:00|3846.52|3845.02|3846.52|3845.02|3847.52|3846.02|3843.52|3842.02|3253
1649333400000|2022-04-07 12:10:00|3845.52|3844.02|3843.52|3842.02|3847.52|3846.02|3842.52|3841.02|4341
1649333700000|2022-04-07 12:15:00|3842.52|3841.02|3847.52|3846.02|3847.52|3846.02|3840.52|3839.02|4271
1649334000000|2022-04-07 12:20:00|3848.02|3846.52|3845.52|3844.02|3849.52|3848.02|3844.52|3843.02|1885
1649334300000|2022-04-07 12:25:00|3844.52|3843.02|3845.52|3844.02|3846.52|3845.02|3843.52|3842.02|1524
1649334600000|2022-04-07 12:30:00|3846.52|3845.02|3848.52|3847.02|3848.52|3847.02|3843.52|3842.02|1964
1649334900000|2022-04-07 12:35:00|3849.52|3848.02|3848.52|3847.02|3849.52|3848.02|3846.52|3845.02|5465
1649335200000|2022-04-07 12:40:00|3849.52|3848.02|3847.52|3846.02|3849.52|3848.02|3847.52|3846.02|1571
1649335500000|2022-04-07 12:45:00|3848.52|3847.02|3843.52|3842.02|3849.52|3848.02|3842.52|3841.02|2851
1649335800000|2022-04-07 12:50:00|3843.02|3841.52|3830.52|3829.02|3843.52|3842.02|3828.52|3827.02|10777
1649336100000|2022-04-07 12:55:00|3829.52|3828.02|3834.52|3833.02|3834.52|3833.02|3829.52|3828.02|6125
1649336400000|2022-04-07 13:00:00|3835.52|3834.02|3833.52|3832.02|3838.52|3837.02|3832.52|3831.02|6976
1649336700000|2022-04-07 13:05:00|3833.02|3831.52|3831.52|3830.02|3835.52|3834.02|3831.02|3829.52|3463
1649337000000|2022-04-07 13:10:00|3830.52|3829.02|3829.52|3828.02|3831.52|3830.02|3828.52|3827.02|4415
1649337300000|2022-04-07 13:15:00|3830.02|3828.52|3831.52|3830.02|3831.52|3830.02|3825.52|3824.02|4678
1649337600000|2022-04-07 13:20:00|3830.52|3829.02|3831.52|3830.02|3831.52|3830.02|3828.52|3827.02|4321
1649337900000|2022-04-07 13:25:00|3830.52|3829.02|3832.52|3831.02|3833.52|3832.02|3830.02|3828.52|2274
1649338200000|2022-04-07 13:30:00|3833.52|3832.02|3838.52|3837.02|3838.52|3837.02|3827.52|3826.02|6856
1649338500000|2022-04-07 13:35:00|3839.02|3837.52|3838.52|3837.02|3842.02|3840.52|3836.52|3835.02|7169
1649338800000|2022-04-07 13:40:00|3839.52|3838.02|3833.52|3832.02|3842.52|3841.02|3832.52|3831.02|9604
1649339100000|2022-04-07 13:45:00|3833.02|3831.52|3831.52|3830.02|3837.52|3836.02|3830.52|3829.02|2985
1649339400000|2022-04-07 13:50:00|3832.52|3831.02|3836.52|3835.02|3839.52|3838.02|3831.52|3830.02|11455
1649339700000|2022-04-07 13:55:00|3835.52|3834.02|3837.02|3835.52|3837.52|3836.02|3834.52|3833.02|5503
1649340000000|2022-04-07 14:00:00|3836.52|3835.02|3823.52|3822.02|3838.52|3837.02|3823.52|3822.02|11952
1649340300000|2022-04-07 14:05:00|3824.52|3823.02|3818.52|3817.02|3825.52|3824.02|3815.52|3814.02|10572
1649340600000|2022-04-07 14:10:00|3819.17|3817.67|3826.17|3824.67|3828.17|3826.67|3818.17|3816.67|9075
1649340900000|2022-04-07 14:15:00|3825.67|3824.17|3821.67|3820.17|3826.17|3824.67|3818.17|3816.67|14989
1649341200000|2022-04-07 14:20:00|3821.17|3819.67|3817.17|3815.67|3822.17|3820.67|3816.17|3814.67|6593
1649341500000|2022-04-07 14:25:00|3818.17|3816.67|3817.17|3815.67|3821.17|3819.67|3813.17|3811.67|9067
1649341800000|2022-04-07 14:30:00|3816.17|3814.67|3828.17|3826.67|3829.17|3827.67|3816.17|3814.67|17769
1649342100000|2022-04-07 14:35:00|3829.17|3827.67|3821.17|3819.67|3830.17|3828.67|3820.17|3818.67|9368
1649342400000|2022-04-07 14:40:00|3820.67|3819.17|3813.17|3811.67|3821.17|3819.67|3813.17|3811.67|8222
1649342700000|2022-04-07 14:45:00|3814.17|3812.67|3810.17|3808.67|3815.17|3813.67|3809.17|3807.67|4779
1649343000000|2022-04-07 14:50:00|3811.17|3809.67|3811.17|3809.67|3816.17|3814.67|3810.17|3808.67|5501
1649343300000|2022-04-07 14:55:00|3811.67|3810.17|3812.17|3810.67|3815.17|3813.67|3810.17|3808.67|7162
1649343600000|2022-04-07 15:00:00|3811.17|3809.67|3815.17|3813.67|3819.17|3817.67|3811.17|3809.67|8332
1649343900000|2022-04-07 15:05:00|3814.17|3812.67|3811.17|3809.67|3815.17|3813.67|3811.17|3809.67|5519
1649344200000|2022-04-07 15:10:00|3810.17|3808.67|3812.17|3810.67|3812.17|3810.67|3808.17|3806.67|6482
1649344500000|2022-04-07 15:15:00|3811.17|3809.67|3809.17|3807.67|3812.17|3810.67|3808.17|3806.67|5931
1649344800000|2022-04-07 15:20:00|3808.17|3806.67|3811.17|3809.67|3812.17|3810.67|3808.17|3806.67|10852
1649345100000|2022-04-07 15:25:00|3810.17|3808.67|3800.17|3798.67|3810.17|3808.67|3797.17|3795.67|32073
1649345400000|2022-04-07 15:30:00|3797.22|3795.72|3799.22|3797.72|3799.22|3797.72|3787.22|3785.72|53514
1649345700000|2022-04-07 15:35:00|3800.22|3798.72|3798.22|3796.72|3803.22|3801.72|3796.22|3794.72|28302
1649346000000|2022-04-07 15:40:00|3799.22|3797.72|3794.22|3792.72|3801.22|3799.72|3793.22|3791.72|15516
1649346300000|2022-04-07 15:45:00|3795.22|3793.72|3797.22|3795.72|3801.22|3799.72|3795.22|3793.72|4403
1649346600000|2022-04-07 15:50:00|3796.72|3795.22|3796.22|3794.72|3799.22|3797.72|3796.22|3794.72|8394
1649346900000|2022-04-07 15:55:00|3797.22|3795.72|3801.22|3799.72|3802.22|3800.72|3796.22|3794.72|6604
1649347200000|2022-04-07 16:00:00|3800.22|3798.72|3802.22|3800.72|3806.22|3804.72|3800.22|3798.72|3168
1649347500000|2022-04-07 16:05:00|3803.22|3801.72|3807.22|3805.72|3807.22|3805.72|3802.22|3800.72|3748
1649347800000|2022-04-07 16:10:00|3808.22|3806.72|3809.22|3807.72|3810.22|3808.72|3806.22|3804.72|4980
1649348100000|2022-04-07 16:15:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|3374
1649348400000|2022-04-07 16:20:00|3809.22|3807.72|3812.22|3810.72|3813.22|3811.72|3809.22|3807.72|2324
1649348700000|2022-04-07 16:25:00|3811.22|3809.72|3810.22|3808.72|3813.22|3811.72|3809.22|3807.72|3290
1649349000000|2022-04-07 16:30:00|3809.22|3807.72|3809.22|3807.72|3810.22|3808.72|3809.22|3807.72|1643
1649349300000|2022-04-07 16:35:00|3809.72|3808.22|3807.22|3805.72|3812.22|3810.72|3807.22|3805.72|2322
1649349600000|2022-04-07 16:40:00|3806.72|3805.22|3805.22|3803.72|3808.22|3806.72|3804.22|3802.72|18120
1649349900000|2022-04-07 16:45:00|3806.22|3804.72|3801.22|3799.72|3807.22|3805.72|3801.22|3799.72|1701
1649350200000|2022-04-07 16:50:00|3802.22|3800.72|3805.72|3804.22|3807.22|3805.72|3801.22|3799.72|1347
1649350500000|2022-04-07 16:55:00|3805.22|3803.72|3810.22|3808.72|3810.22|3808.72|3805.22|3803.72|1068
1649350800000|2022-04-07 17:00:00|3809.22|3807.72|3814.22|3812.72|3815.22|3813.72|3808.22|3806.72|2805
1649351100000|2022-04-07 17:05:00|3813.22|3811.72|3815.22|3813.72|3815.22|3813.72|3813.22|3811.72|759
1649351400000|2022-04-07 17:10:00|3814.72|3813.22|3819.22|3817.72|3822.22|3820.72|3814.22|3812.72|2444
1649351700000|2022-04-07 17:15:00|3819.72|3818.22|3821.22|3819.72|3823.22|3821.72|3819.22|3817.72|2378
1649352000000|2022-04-07 17:20:00|3822.22|3820.72|3823.22|3821.72|3825.22|3823.72|3822.22|3820.72|4553
1649352300000|2022-04-07 17:25:00|3824.22|3822.72|3828.22|3826.72|3830.22|3828.72|3824.22|3822.72|4107
1649352600000|2022-04-07 17:30:00|3829.22|3827.72|3827.22|3825.72|3830.22|3828.72|3826.22|3824.72|1642
1649352900000|2022-04-07 17:35:00|3826.22|3824.72|3823.22|3821.72|3828.22|3826.72|3823.22|3821.72|1497
1649353200000|2022-04-07 17:40:00|3824.22|3822.72|3823.22|3821.72|3825.22|3823.72|3823.22|3821.72|1024
1649353500000|2022-04-07 17:45:00|3824.22|3822.72|3823.22|3821.72|3826.22|3824.72|3822.22|3820.72|631
1649353800000|2022-04-07 17:50:00|3824.22|3822.72|3825.22|3823.72|3825.22|3823.72|3822.22|3820.72|585
1649354100000|2022-04-07 17:55:00|3824.22|3822.72|3832.22|3830.72|3833.22|3831.72|3824.22|3822.72|1573
1649354400000|2022-04-07 18:00:00|3833.22|3831.72|3831.22|3829.72|3835.22|3833.72|3830.22|3828.72|1322
1649354700000|2022-04-07 18:05:00|3830.72|3829.22|3832.22|3830.72|3832.22|3830.72|3828.22|3826.72|589
1649355000000|2022-04-07 18:10:00|3831.22|3829.72|3830.22|3828.72|3832.22|3830.72|3829.22|3827.72|1005
1649355300000|2022-04-07 18:15:00|3831.22|3829.72|3825.22|3823.72|3831.22|3829.72|3824.22|3822.72|1473
1649355600000|2022-04-07 18:20:00|3826.22|3824.72|3828.22|3826.72|3828.22|3826.72|3826.22|3824.72|804
1649355900000|2022-04-07 18:25:00|3829.22|3827.72|3831.22|3829.72|3835.22|3833.72|3829.22|3827.72|1496
1649356200000|2022-04-07 18:30:00|3830.22|3828.72|3830.22|3828.72|3831.22|3829.72|3828.22|3826.72|1039
1649356500000|2022-04-07 18:35:00|3831.22|3829.72|3832.22|3830.72|3833.22|3831.72|3828.22|3826.72|452
1649356800000|2022-04-07 18:40:00|3831.22|3829.72|3833.22|3831.72|3834.22|3832.72|3830.22|3828.72|1141
1649357100000|2022-04-07 18:45:00|3832.22|3830.72|3835.22|3833.72|3837.22|3835.72|3831.22|3829.72|1443
1649357400000|2022-04-07 18:50:00|3834.22|3832.72|3838.22|3836.72|3838.22|3836.72|3834.22|3832.72|1376
1649357700000|2022-04-07 18:55:00|3839.22|3837.72|3842.22|3840.72|3843.22|3841.72|3838.22|3836.72|1295
1649358000000|2022-04-07 19:00:00|3841.22|3839.72|3844.22|3842.72|3845.22|3843.72|3841.22|3839.72|2548
1649358300000|2022-04-07 19:05:00|3843.22|3841.72|3845.22|3843.72|3846.22|3844.72|3842.22|3840.72|1634
1649358600000|2022-04-07 19:10:00|3844.22|3842.72|3846.22|3844.72|3846.72|3845.22|3844.22|3842.72|1329
1649358900000|2022-04-07 19:15:00|3847.22|3845.72|3845.22|3843.72|3847.22|3845.72|3844.22|3842.72|961
1649359200000|2022-04-07 19:20:00|3844.22|3842.72|3840.22|3838.72|3844.22|3842.72|3839.22|3837.72|1958
1649359500000|2022-04-07 19:25:00|3841.22|3839.72|3838.22|3836.72|3841.22|3839.72|3836.22|3834.72|2062
1649359800000|2022-04-07 19:30:00|3837.22|3835.72|3842.22|3840.72|3842.22|3840.72|3837.22|3835.72|840
1649360100000|2022-04-07 19:35:00|3841.22|3839.72|3844.22|3842.72|3844.22|3842.72|3841.22|3839.72|717
1649360400000|2022-04-07 19:40:00|3844.72|3843.22|3843.22|3841.72|3846.22|3844.72|3841.22|3839.72|663
1649360700000|2022-04-07 19:45:00|3842.22|3840.72|3842.22|3840.72|3845.72|3844.22|3840.22|3838.72|1661
1649361000000|2022-04-07 19:50:00|3840.22|3838.72|3836.22|3834.72|3842.22|3840.72|3835.22|3833.72|2229
1649361300000|2022-04-07 19:55:00|3835.72|3834.22|3838.22|3836.72|3840.22|3838.72|3834.22|3832.72|3466
1649361600000|2022-04-07 20:00:00|3842.37|3839.37|3840.27|3837.27|3843.07|3840.07|3838.67|3835.67|54448
1649361900000|2022-04-07 20:05:00|3840.87|3837.87|3841.17|3838.17|3842.07|3839.07|3839.57|3836.57|0
1649362200000|2022-04-07 20:10:00|3841.47|3838.47|3841.77|3838.77|3843.97|3840.97|3841.17|3838.17|0
1649362500000|2022-04-07 20:15:00|3841.97|3838.97|3839.87|3836.87|3843.37|3840.37|3839.47|3836.47|0
1649362800000|2022-04-07 20:20:00|3839.57|3836.57|3836.17|3833.17|3839.87|3836.87|3835.87|3832.87|0
1649363100000|2022-04-07 20:25:00|3836.47|3833.47|3835.67|3832.67|3836.77|3833.77|3834.27|3831.27|0
1649363400000|2022-04-07 20:30:00|3835.87|3832.87|3836.77|3833.77|3837.07|3834.07|3834.87|3831.87|0
1649363700000|2022-04-07 20:35:00|3837.07|3834.07|3838.37|3835.37|3838.37|3835.37|3836.47|3833.47|0
1649364000000|2022-04-07 20:40:00|3838.67|3835.67|3837.37|3834.37|3838.67|3835.67|3837.07|3834.07|0
1649364300000|2022-04-07 20:45:00|3837.67|3834.67|3838.67|3835.67|3838.67|3835.67|3836.77|3833.77|0
1649364600000|2022-04-07 20:50:00|3838.97|3835.97|3840.87|3837.87|3841.17|3838.17|3838.97|3835.97|0
1649364900000|2022-04-07 20:55:00|3840.57|3837.57|3838.97|3835.97|3840.87|3837.87|3838.17|3835.17|0
1649365200000|2022-04-07 21:00:00|3839.17|3836.17|3839.07|3836.07|3839.47|3836.47|3838.67|3835.67|0
1649365500000|2022-04-07 21:05:00|3839.27|3836.27|3838.57|3835.57|3839.47|3836.47|3838.57|3835.57|0
1649365800000|2022-04-07 21:10:00|3838.47|3835.47|3838.37|3835.37|3838.47|3835.47|3837.87|3834.87|0
1649366100000|2022-04-07 21:15:00|3838.27|3835.27|3837.47|3834.47|3838.27|3835.27|3837.37|3834.37|0
1649366400000|2022-04-07 21:20:00|3837.67|3834.67|3837.67|3834.67|3838.17|3835.17|3837.47|3834.47|0
1649366700000|2022-04-07 21:25:00|3837.47|3834.47|3838.07|3835.07|3839.07|3836.07|3837.47|3834.47|0
1649367000000|2022-04-07 21:30:00|3838.47|3835.47|3838.57|3835.57|3838.57|3835.57|3838.47|3835.47|0
1649367300000|2022-04-07 21:35:00|3838.77|3835.77|3838.67|3835.67|3839.07|3836.07|3838.37|3835.37|0
1649367600000|2022-04-07 21:40:00|3838.77|3835.77|3839.07|3836.07|3839.07|3836.07|3838.47|3835.47|0
1649367900000|2022-04-07 21:45:00|3838.87|3835.87|3839.07|3836.07|3839.37|3836.37|3838.87|3835.87|0
1649368200000|2022-04-07 21:50:00|3838.97|3835.97|3838.97|3835.97|3839.07|3836.07|3838.87|3835.87|0
1649368500000|2022-04-07 21:55:00|3838.87|3835.87|3838.37|3835.37|3839.37|3836.37|3838.37|3835.37|0
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3841.17|3838.17|3841.17|3838.17|3837.87|3834.87|0
1649369100000|2022-04-07 22:05:00|3840.87|3837.87|3840.57|3837.57|3840.97|3837.97|3839.57|3836.57|0
1649369400000|2022-04-07 22:10:00|3840.67|3837.67|3842.07|3839.07|3842.77|3839.77|3840.27|3837.27|0
1649369700000|2022-04-07 22:15:00|3842.27|3839.27|3841.17|3838.17|3842.37|3839.37|3841.17|3838.17|0
1649370000000|2022-04-07 22:20:00|3841.27|3838.27|3841.47|3838.47|3842.07|3839.07|3841.17|3838.17|0
1649370300000|2022-04-07 22:25:00|3841.27|3838.27|3840.27|3837.27|3841.27|3838.27|3840.07|3837.07|0
1649370600000|2022-04-07 22:30:00|3840.57|3837.57|3839.87|3836.87|3840.87|3837.87|3839.87|3836.87|0
1649370900000|2022-04-07 22:35:00|3840.27|3837.27|3840.27|3837.27|3840.57|3837.57|3839.87|3836.87|0
1649371200000|2022-04-07 22:40:00|3840.87|3837.87|3840.87|3837.87|3840.87|3837.87|3840.57|3837.57|0
1649371500000|2022-04-07 22:45:00|3840.27|3837.27|3840.27|3837.27|3840.87|3837.87|3839.87|3836.87|0
1649371800000|2022-04-07 22:50:00|3840.07|3837.07|3839.27|3836.27|3840.27|3837.27|3838.97|3835.97|0
1649372100000|2022-04-07 22:55:00|3839.17|3836.17|3840.57|3837.57|3840.57|3837.57|3839.17|3836.17|0
1649372400000|2022-04-07 23:00:00|3840.37|3837.37|3839.27|3836.27|3840.87|3837.87|3838.97|3835.97|0
1649372700000|2022-04-07 23:05:00|3839.47|3836.47|3839.87|3836.87|3840.27|3837.27|3839.47|3836.47|0
1649373000000|2022-04-07 23:10:00|3840.07|3837.07|3843.37|3840.37|3843.47|3840.47|3839.57|3836.57|0
1649373300000|2022-04-07 23:15:00|3843.47|3840.47|3841.77|3838.77|3843.47|3840.47|3841.67|3838.67|0
1649373600000|2022-04-07 23:20:00|3841.97|3838.97|3842.77|3839.77|3843.07|3840.07|3841.77|3838.77|0
1649373900000|2022-04-07 23:25:00|3843.07|3840.07|3844.17|3841.17|3844.97|3841.97|3842.77|3839.77|0
1649374200000|2022-04-07 23:30:00|3844.27|3841.27|3843.37|3840.37|3844.27|3841.27|3842.77|3839.77|0
1649374500000|2022-04-07 23:35:00|3843.67|3840.67|3844.27|3841.27|3844.27|3841.27|3843.07|3840.07|0
1649374800000|2022-04-07 23:40:00|3844.17|3841.17|3844.97|3841.97|3845.87|3842.87|3843.97|3840.97|0
1649375100000|2022-04-07 23:45:00|3844.77|3841.77|3846.17|3843.17|3846.17|3843.17|3843.97|3840.97|0
1649375400000|2022-04-07 23:50:00|3845.87|3842.87|3847.47|3844.47|3848.07|3845.07|3845.87|3842.87|0
1649375700000|2022-04-07 23:55:00|3847.77|3844.77|3846.77|3843.77|3848.67|3845.67|3846.77|3843.77|0
1649376000000|2022-04-08 00:00:00|3846.17|3843.17|3847.47|3844.47|3847.77|3844.77|3843.67|3840.67|0
1649376300000|2022-04-08 00:05:00|3847.17|3844.17|3846.77|3843.77|3848.07|3845.07|3846.17|3843.17|0
1649376600000|2022-04-08 00:10:00|3846.47|3843.47|3845.57|3842.57|3847.17|3844.17|3845.27|3842.27|0
1649376900000|2022-04-08 00:15:00|3845.87|3842.87|3835.47|3833.47|3845.87|3842.87|3834.47|3832.47|160
1649377200000|2022-04-08 00:20:00|3834.47|3832.47|3830.97|3828.97|3835.47|3833.47|3830.47|3828.47|312
1649377500000|2022-04-08 00:25:00|3830.47|3828.47|3825.47|3823.47|3831.47|3829.47|3825.47|3823.47|135
1649377800000|2022-04-08 00:30:00|3824.97|3822.97|3824.47|3822.47|3827.47|3825.47|3824.47|3822.47|100
1649378100000|2022-04-08 00:35:00|3825.47|3823.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|45
1649378400000|2022-04-08 00:40:00|3824.97|3822.97|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|90
1649378700000|2022-04-08 00:45:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.47|3823.47|87
1649379000000|2022-04-08 00:50:00|3825.97|3823.97|3828.47|3826.47|3828.47|3826.47|3825.97|3823.97|132
1649379300000|2022-04-08 00:55:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|100
1649379600000|2022-04-08 01:00:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|31
1649379900000|2022-04-08 01:05:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|29
1649380200000|2022-04-08 01:10:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3828.47|3826.47|39
1649380500000|2022-04-08 01:15:00|3829.47|3827.47|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|54
1649380800000|2022-04-08 01:20:00|3828.47|3826.47|3824.47|3822.47|3829.47|3827.47|3824.47|3822.47|83
1649381100000|2022-04-08 01:25:00|3825.47|3823.47|3826.47|3824.47|3826.47|3824.47|3824.47|3822.47|73
1649381400000|2022-04-08 01:30:00|3826.97|3824.97|3823.47|3821.47|3827.47|3825.47|3823.47|3821.47|399
1649381700000|2022-04-08 01:35:00|3824.47|3822.47|3823.47|3821.47|3825.47|3823.47|3821.97|3819.97|106
1649382000000|2022-04-08 01:40:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|55
1649382300000|2022-04-08 01:45:00|3826.97|3824.97|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|28
1649382600000|2022-04-08 01:50:00|3826.47|3824.47|3822.47|3820.47|3826.47|3824.47|3822.47|3820.47|115
1649382900000|2022-04-08 01:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|55
1649383200000|2022-04-08 02:00:00|3822.47|3820.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|115
1649383500000|2022-04-08 02:05:00|3826.47|3824.47|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|31
1649383800000|2022-04-08 02:10:00|3824.47|3822.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|25
1649384100000|2022-04-08 02:15:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3824.47|3822.47|73
1649384400000|2022-04-08 02:20:00|3827.47|3825.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|49
1649384700000|2022-04-08 02:25:00|3826.47|3824.47|3828.47|3826.47|3828.47|3826.47|3826.47|3824.47|18
1649385000000|2022-04-08 02:30:00|3828.97|3826.97|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|77
1649385300000|2022-04-08 02:35:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3827.47|3825.47|106
1649385600000|2022-04-08 02:40:00|3827.97|3825.97|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|55
1649385900000|2022-04-08 02:45:00|3831.47|3829.47|3831.47|3829.47|3833.47|3831.47|3830.47|3828.47|162
1649386200000|2022-04-08 02:50:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3830.47|3828.47|71
1649386500000|2022-04-08 02:55:00|3831.97|3829.97|3832.47|3830.47|3832.47|3830.47|3831.97|3829.97|10
1649386800000|2022-04-08 03:00:00|3833.47|3831.47|3829.47|3827.47|3833.47|3831.47|3829.47|3827.47|104
1649387100000|2022-04-08 03:05:00|3829.97|3827.97|3830.47|3828.47|3830.47|3828.47|3829.97|3827.97|5
1649387400000|2022-04-08 03:10:00|3831.47|3829.47|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|40
1649387700000|2022-04-08 03:15:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3831.47|3829.47|98
1649388000000|2022-04-08 03:20:00|3831.97|3829.97|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|17
1649388300000|2022-04-08 03:25:00|3832.47|3830.47|3832.47|3830.47|3832.47|3830.47|3831.47|3829.47|21
1649388600000|2022-04-08 03:30:00|3833.47|3831.47|3830.47|3828.47|3833.47|3831.47|3829.47|3827.47|65
1649388900000|2022-04-08 03:35:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3829.47|3827.47|59
1649389200000|2022-04-08 03:40:00|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|35
1649389500000|2022-04-08 03:45:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|80
1649389800000|2022-04-08 03:50:00|3830.97|3828.97|3829.47|3827.47|3831.47|3829.47|3828.47|3826.47|59
1649390100000|2022-04-08 03:55:00|3828.47|3826.47|3829.47|3827.47|3829.47|3827.47|3828.47|3826.47|57
1649390400000|2022-04-08 04:00:00|3829.97|3827.97|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|66
1649390700000|2022-04-08 04:05:00|3827.97|3825.97|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|15
1649391000000|2022-04-08 04:10:00|3828.47|3826.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|34
1649391300000|2022-04-08 04:15:00|3828.47|3826.47|3826.47|3824.47|3828.47|3826.47|3826.47|3824.47|56
1649391600000|2022-04-08 04:20:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|57
1649391900000|2022-04-08 04:25:00|3827.47|3825.47|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|38
1649392200000|2022-04-08 04:30:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|66
1649392500000|2022-04-08 04:35:00|3827.47|3825.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|80
1649392800000|2022-04-08 04:40:00|3828.47|3826.47|3825.47|3823.47|3828.47|3826.47|3825.47|3823.47|122
1649393100000|2022-04-08 04:45:00|3824.97|3822.97|3824.47|3822.47|3825.47|3823.47|3824.47|3822.47|40
1649393400000|2022-04-08 04:50:00|3823.47|3821.47|3822.47|3820.47|3823.47|3821.47|3822.47|3820.47|150
1649393700000|2022-04-08 04:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|125
1649394000000|2022-04-08 05:00:00|3824.47|3822.47|3824.47|3822.47|3825.47|3823.47|3823.47|3821.47|279
1649394300000|2022-04-08 05:05:00|3823.47|3821.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|205
1649394600000|2022-04-08 05:10:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|152
1649394900000|2022-04-08 05:15:00|3828.47|3826.47|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|349
1649395200000|2022-04-08 05:20:00|3830.97|3828.97|3828.97|3826.97|3831.47|3829.47|3828.47|3826.47|555
1649395500000|2022-04-08 05:25:00|3828.47|3826.47|3826.47|3824.47|3829.47|3827.47|3826.47|3824.47|437
1649395800000|2022-04-08 05:30:00|3825.97|3823.97|3827.47|3825.47|3828.47|3826.47|3825.97|3823.97|419
1649396100000|2022-04-08 05:35:00|3826.47|3824.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|140
1649396400000|2022-04-08 05:40:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.97|3823.97|68
1649396700000|2022-04-08 05:45:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|335
1649397000000|2022-04-08 05:50:00|3831.47|3829.47|3834.47|3832.47|3835.47|3833.47|3830.97|3828.97|512
1649397300000|2022-04-08 05:55:00|3835.47|3833.47|3834.47|3832.47|3836.47|3834.47|3834.47|3832.47|470
1649397600000|2022-04-08 06:00:00|3834.22|3832.72|3833.22|3831.72|3841.22|3839.72|3833.22|3831.72|2876
1649397900000|2022-04-08 06:05:00|3834.22|3832.72|3840.22|3838.72|3841.22|3839.72|3833.22|3831.72|1157
1649398200000|2022-04-08 06:10:00|3839.22|3837.72|3836.22|3834.72|3841.22|3839.72|3835.22|3833.72|1432
1649398500000|2022-04-08 06:15:00|3837.22|3835.72|3839.22|3837.72|3840.22|3838.72|3836.22|3834.72|1064
1649398800000|2022-04-08 06:20:00|3838.72|3837.22|3852.22|3850.72|3852.22|3850.72|3838.22|3836.72|3029
1649399100000|2022-04-08 06:25:00|3851.72|3850.22|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|3172
1649399400000|2022-04-08 06:30:00|3848.22|3846.72|3852.22|3850.72|3852.22|3850.72|3847.22|3845.72|1470
1649399700000|2022-04-08 06:35:00|3851.22|3849.72|3845.22|3843.72|3854.22|3852.72|3844.22|3842.72|1823
1649400000000|2022-04-08 06:40:00|3844.72|3843.22|3848.22|3846.72|3849.22|3847.72|3842.22|3840.72|2713
1649400300000|2022-04-08 06:45:00|3847.72|3846.22|3851.22|3849.72|3851.72|3850.22|3846.22|3844.72|1818
1649400600000|2022-04-08 06:50:00|3850.72|3849.22|3852.22|3850.72|3854.22|3852.72|3849.22|3847.72|2094
1649400900000|2022-04-08 06:55:00|3853.22|3851.72|3851.22|3849.72|3857.22|3855.72|3851.22|3849.72|3722
1649401200000|2022-04-08 07:00:00|3852.72|3851.22|3852.22|3850.72|3858.22|3856.72|3848.22|3846.72|16197
1649401500000|2022-04-08 07:05:00|3853.22|3851.72|3853.22|3851.72|3857.22|3855.72|3850.22|3848.72|9135
1649401800000|2022-04-08 07:10:00|3854.22|3852.72|3860.22|3858.72|3862.22|3860.72|3852.22|3850.72|8749
1649402100000|2022-04-08 07:15:00|3861.22|3859.72|3857.22|3855.72|3861.22|3859.72|3851.22|3849.72|6647
1649402400000|2022-04-08 07:20:00|3856.22|3854.72|3860.22|3858.72|3863.22|3861.72|3856.22|3854.72|8243
1649402700000|2022-04-08 07:25:00|3859.22|3857.72|3858.22|3856.72|3861.22|3859.72|3854.22|3852.72|7232
1649403000000|2022-04-08 07:30:00|3859.22|3857.72|3855.22|3853.72|3859.22|3857.72|3852.22|3850.72|6570
1649403300000|2022-04-08 07:35:00|3856.22|3854.72|3862.22|3860.72|3863.22|3861.72|3856.22|3854.72|4786
1649403600000|2022-04-08 07:40:00|3861.85|3860.35|3859.85|3858.35|3862.85|3861.35|3858.85|3857.35|6636
1649403900000|2022-04-08 07:45:00|3858.85|3857.35|3860.85|3859.35|3860.85|3859.35|3856.85|3855.35|3565
1649404200000|2022-04-08 07:50:00|3861.85|3860.35|3860.85|3859.35|3865.85|3864.35|3859.85|3858.35|6100
1649404500000|2022-04-08 07:55:00|3861.35|3859.85|3866.85|3865.35|3866.85|3865.35|3859.85|3858.35|6761
1649404800000|2022-04-08 08:00:00|3867.85|3866.35|3870.85|3869.35|3870.85|3869.35|3866.85|3865.35|8954
1649405100000|2022-04-08 08:05:00|3869.85|3868.35|3870.35|3868.85|3871.85|3870.35|3868.85|3867.35|6286
1649405400000|2022-04-08 08:10:00|3870.85|3869.35|3869.85|3868.35|3870.85|3869.35|3867.85|3866.35|3246
1649405700000|2022-04-08 08:15:00|3870.85|3869.35|3868.85|3867.35|3870.85|3869.35|3865.85|3864.35|6379
1649406000000|2022-04-08 08:20:00|3869.85|3868.35|3871.85|3870.35|3872.85|3871.35|3868.85|3867.35|5137
1649406300000|2022-04-08 08:25:00|3871.35|3869.85|3870.85|3869.35|3872.85|3871.35|3870.85|3869.35|4276
1649406600000|2022-04-08 08:30:00|3871.85|3870.35|3869.85|3868.35|3872.85|3871.35|3869.85|3868.35|3046
1649406900000|2022-04-08 08:35:00|3868.85|3867.35|3867.85|3866.35|3868.85|3867.35|3866.85|3865.35|5947
1649407200000|2022-04-08 08:40:00|3866.85|3865.35|3861.85|3860.35|3866.85|3865.35|3861.85|3860.35|10953
1649407500000|2022-04-08 08:45:00|3860.85|3859.35|3859.85|3858.35|3861.85|3860.35|3859.85|3858.35|5960
1649407800000|2022-04-08 08:50:00|3858.85|3857.35|3852.85|3851.35|3859.85|3858.35|3852.85|3851.35|6915
1649408100000|2022-04-08 08:55:00|3851.85|3850.35|3851.85|3850.35|3853.85|3852.35|3848.85|3847.35|5463
1649408400000|2022-04-08 09:00:00|3850.85|3849.35|3847.85|3846.35|3850.85|3849.35|3843.85|3842.35|7987
1649408700000|2022-04-08 09:05:00|3848.35|3846.85|3845.85|3844.35|3849.85|3848.35|3844.85|3843.35|4780
1649409000000|2022-04-08 09:10:00|3844.85|3843.35|3847.85|3846.35|3849.85|3848.35|3844.85|3843.35|3041
1649409300000|2022-04-08 09:15:00|3848.85|3847.35|3851.85|3850.35|3851.85|3850.35|3847.85|3846.35|3486
1649409600000|2022-04-08 09:20:00|3850.85|3849.35|3851.85|3850.35|3852.85|3851.35|3849.85|3848.35|4233
1649409900000|2022-04-08 09:25:00|3851.35|3849.85|3853.85|3852.35|3854.85|3853.35|3850.85|3849.35|6444
1649410200000|2022-04-08 09:30:00|3853.35|3851.85|3853.85|3852.35|3855.85|3854.35|3852.85|3851.35|3237
1649410500000|2022-04-08 09:35:00|3852.85|3851.35|3855.85|3854.35|3855.85|3854.35|3850.85|3849.35|2561
1649410800000|2022-04-08 09:40:00|3856.85|3855.35|3852.85|3851.35|3856.85|3855.35|3852.85|3851.35|6103
1649411100000|2022-04-08 09:45:00|3853.35|3851.85|3858.85|3857.35|3858.85|3857.35|3853.35|3851.85|2956
1649411400000|2022-04-08 09:50:00|3857.85|3856.35|3857.85|3856.35|3857.85|3856.35|3855.85|3854.35|7734
1649411700000|2022-04-08 09:55:00|3856.85|3855.35|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|3043
1649412000000|2022-04-08 10:00:00|3858.85|3857.35|3858.85|3857.35|3861.85|3860.35|3856.85|3855.35|2934
1649412300000|2022-04-08 10:05:00|3859.85|3858.35|3858.85|3857.35|3860.85|3859.35|3857.85|3856.35|2849
1649412600000|2022-04-08 10:10:00|3859.85|3858.35|3850.85|3849.35|3859.85|3858.35|3849.85|3848.35|5958
1649412900000|2022-04-08 10:15:00|3851.85|3850.35|3847.85|3846.35|3857.85|3856.35|3847.85|3846.35|7385
1649413200000|2022-04-08 10:20:00|3848.85|3847.35|3847.85|3846.35|3849.85|3848.35|3846.35|3844.85|3060
1649413500000|2022-04-08 10:25:00|3846.85|3845.35|3845.85|3844.35|3847.85|3846.35|3844.85|3843.35|2791
1649413800000|2022-04-08 10:30:00|3845.35|3843.85|3843.85|3842.35|3845.85|3844.35|3841.85|3840.35|2621
1649414100000|2022-04-08 10:35:00|3842.85|3841.35|3848.85|3847.35|3848.85|3847.35|3842.85|3841.35|4361
1649414400000|2022-04-08 10:40:00|3847.85|3846.35|3848.85|3847.35|3849.85|3848.35|3847.85|3846.35|1893
1649414700000|2022-04-08 10:45:00|3847.85|3846.35|3851.85|3850.35|3852.85|3851.35|3847.85|3846.35|801
1649415000000|2022-04-08 10:50:00|3852.35|3850.85|3855.85|3854.35|3855.85|3854.35|3851.85|3850.35|1735
1649415300000|2022-04-08 10:55:00|3854.85|3853.35|3856.85|3855.35|3857.85|3856.35|3854.85|3853.35|1457
1649415600000|2022-04-08 11:00:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1598
1649415900000|2022-04-08 11:05:00|3857.35|3855.85|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|1315
1649416200000|2022-04-08 11:10:00|3860.35|3858.85|3858.85|3857.35|3860.35|3858.85|3856.85|3855.35|1408
1649416500000|2022-04-08 11:15:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1122
1649416800000|2022-04-08 11:20:00|3857.35|3855.85|3856.85|3855.35|3858.85|3857.35|3855.85|3854.35|1458
1649417100000|2022-04-08 11:25:00|3857.85|3856.35|3858.35|3856.85|3858.85|3857.35|3856.85|3855.35|1132
1649417400000|2022-04-08 11:30:00|3857.85|3856.35|3859.85|3858.35|3861.85|3860.35|3856.85|3855.35|2918
1649417700000|2022-04-08 11:35:00|3860.85|3859.35|3860.85|3859.35|3861.85|3860.35|3859.85|3858.35|2005
1649418000000|2022-04-08 11:40:00|3861.09|3859.59|3861.09|3859.59|3861.09|3859.59|3859.09|3857.59|1621
1649418300000|2022-04-08 11:45:00|3860.09|3858.59|3863.09|3861.59|3864.09|3862.59|3860.09|3858.59|6878
1649418600000|2022-04-08 11:50:00|3862.09|3860.59|3860.09|3858.59|3862.09|3860.59|3859.09|3857.59|7982
1649418900000|2022-04-08 11:55:00|3859.09|3857.59|3858.09|3856.59|3859.09|3857.59|3857.09|3855.59|1046
1649419200000|2022-04-08 12:00:00|3858.59|3857.09|3857.09|3855.59|3859.09|3857.59|3856.09|3854.59|2729
1649419500000|2022-04-08 12:05:00|3858.09|3856.59|3857.09|3855.59|3858.09|3856.59|3856.09|3854.59|1693
1649419800000|2022-04-08 12:10:00|3856.09|3854.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|7884
1649420100000|2022-04-08 12:15:00|3854.09|3852.59|3852.09|3850.59|3855.09|3853.59|3852.09|3850.59|1454
1649420400000|2022-04-08 12:20:00|3852.59|3851.09|3854.09|3852.59|3855.09|3853.59|3852.09|3850.59|1875
1649420700000|2022-04-08 12:25:00|3855.09|3853.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|1049
1649421000000|2022-04-08 12:30:00|3853.59|3852.09|3849.09|3847.59|3854.09|3852.59|3849.09|3847.59|2688
1649421300000|2022-04-08 12:35:00|3848.09|3846.59|3846.09|3844.59|3849.09|3847.59|3846.09|3844.59|3600
1649421600000|2022-04-08 12:40:00|3847.09|3845.59|3844.09|3842.59|3847.09|3845.59|3843.09|3841.59|4427
1649421900000|2022-04-08 12:45:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|5102
1649422200000|2022-04-08 12:50:00|3845.59|3844.09|3844.09|3842.59|3847.09|3845.59|3844.09|3842.59|3120
1649422500000|2022-04-08 12:55:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|3377
1649422800000|2022-04-08 13:00:00|3844.09|3842.59|3840.09|3838.59|3844.09|3842.59|3840.09|3838.59|4909
1649423100000|2022-04-08 13:05:00|3839.09|3837.59|3840.09|3838.59|3840.09|3838.59|3837.09|3835.59|5343
1649423400000|2022-04-08 13:10:00|3839.09|3837.59|3836.09|3834.59|3839.09|3837.59|3836.09|3834.59|5869
1649423700000|2022-04-08 13:15:00|3835.09|3833.59|3838.09|3836.59|3839.09|3837.59|3835.09|3833.59|3869
1649424000000|2022-04-08 13:20:00|3837.09|3835.59|3834.09|3832.59|3838.09|3836.59|3833.09|3831.59|5742
1649424300000|2022-04-08 13:25:00|3833.59|3832.09|3833.09|3831.59|3835.09|3833.59|3831.09|3829.59|5931
1649424600000|2022-04-08 13:30:00|3834.09|3832.59|3834.09|3832.59|3838.09|3836.59|3832.09|3830.59|10628
1649424900000|2022-04-08 13:35:00|3833.59|3832.09|3833.09|3831.59|3836.09|3834.59|3831.09|3829.59|13992
1649425200000|2022-04-08 13:40:00|3832.09|3830.59|3833.09|3831.59|3835.09|3833.59|3829.59|3828.09|6934
1649425500000|2022-04-08 13:45:00|3832.09|3830.59|3834.09|3832.59|3837.09|3835.59|3831.09|3829.59|8846
1649425800000|2022-04-08 13:50:00|3833.09|3831.59|3834.09|3832.59|3837.09|3835.59|3833.09|3831.59|6879
1649426100000|2022-04-08 13:55:00|3833.09|3831.59|3832.09|3830.59|3837.09|3835.59|3832.09|3830.59|7662
1649426400000|2022-04-08 14:00:00|3830.09|3828.59|3843.09|3841.59|3843.09|3841.59|3829.09|3827.59|11253
1649426700000|2022-04-08 14:05:00|3842.59|3841.09|3845.09|3843.59|3847.09|3845.59|3839.09|3837.59|6134
1649427000000|2022-04-08 14:10:00|3844.99|3843.49|3838.99|3837.49|3844.99|3843.49|3835.99|3834.49|6560
1649427300000|2022-04-08 14:15:00|3837.99|3836.49|3835.99|3834.49|3838.99|3837.49|3833.99|3832.49|11229
1649427600000|2022-04-08 14:20:00|3836.99|3835.49|3839.99|3838.49|3842.99|3841.49|3833.99|3832.49|9360
1649427900000|2022-04-08 14:25:00|3840.99|3839.49|3845.99|3844.49|3845.99|3844.49|3839.99|3838.49|4860
1649428200000|2022-04-08 14:30:00|3844.99|3843.49|3848.99|3847.49|3850.99|3849.49|3843.99|3842.49|6231
1649428500000|2022-04-08 14:35:00|3849.99|3848.49|3847.99|3846.49|3850.99|3849.49|3846.99|3845.49|4170
1649428800000|2022-04-08 14:40:00|3848.99|3847.49|3845.99|3844.49|3849.99|3848.49|3845.99|3844.49|17338
1649429100000|2022-04-08 14:45:00|3844.99|3843.49|3841.99|3840.49|3846.99|3845.49|3841.99|3840.49|11443
1649429400000|2022-04-08 14:50:00|3842.99|3841.49|3851.99|3850.49|3853.99|3852.49|3841.99|3840.49|6295
1649429700000|2022-04-08 14:55:00|3852.99|3851.49|3859.99|3858.49|3859.99|3858.49|3849.99|3848.49|20482
1649430000000|2022-04-08 15:00:00|3858.99|3857.49|3859.99|3858.49|3861.99|3860.49|3856.99|3855.49|10763
1649430300000|2022-04-08 15:05:00|3860.99|3859.49|3859.99|3858.49|3861.99|3860.49|3857.99|3856.49|7168
1649430600000|2022-04-08 15:10:00|3858.99|3857.49|3858.99|3857.49|3861.99|3860.49|3857.99|3856.49|7400
1649430900000|2022-04-08 15:15:00|3859.99|3858.49|3854.99|3853.49|3859.99|3858.49|3853.99|3852.49|9290
1649431200000|2022-04-08 15:20:00|3853.99|3852.49|3851.99|3850.49|3854.99|3853.49|3850.99|3849.49|10802
1649431500000|2022-04-08 15:25:00|3850.99|3849.49|3852.99|3851.49|3854.99|3853.49|3848.99|3847.49|28612
1649431800000|2022-04-08 15:30:00|3851.99|3850.49|3859.99|3858.49|3861.99|3860.49|3851.99|3850.49|42673
1649432100000|2022-04-08 15:35:00|3858.99|3857.49|3855.99|3854.49|3860.99|3859.49|3852.99|3851.49|29661
1649432400000|2022-04-08 15:40:00|3855.49|3853.99|3856.99|3855.49|3859.99|3858.49|3854.99|3853.49|13799
1649432700000|2022-04-08 15:45:00|3855.99|3854.49|3855.99|3854.49|3859.99|3858.49|3854.99|3853.49|7299
1649433000000|2022-04-08 15:50:00|3855.49|3853.99|3854.99|3853.49|3858.99|3857.49|3854.99|3853.49|5338
1649433300000|2022-04-08 15:55:00|3855.49|3853.99|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|5187
1649433600000|2022-04-08 16:00:00|3855.49|3853.99|3854.99|3853.49|3856.99|3855.49|3854.99|3853.49|3515
1649433900000|2022-04-08 16:05:00|3853.99|3852.49|3853.99|3852.49|3854.99|3853.49|3850.99|3849.49|4130
1649434200000|2022-04-08 16:10:00|3854.49|3852.99|3853.99|3852.49|3856.99|3855.49|3851.99|3850.49|2617
1649434500000|2022-04-08 16:15:00|3854.99|3853.49|3854.99|3853.49|3855.99|3854.49|3851.99|3850.49|1716
1649434800000|2022-04-08 16:20:00|3855.49|3853.99|3857.49|3855.99|3857.99|3856.49|3854.99|3853.49|2536
1649435100000|2022-04-08 16:25:00|3857.99|3856.49|3858.99|3857.49|3859.99|3858.49|3856.99|3855.49|2403
1649435400000|2022-04-08 16:30:00|3858.49|3856.99|3855.99|3854.49|3858.99|3857.49|3854.99|3853.49|1638
1649435700000|2022-04-08 16:35:00|3854.99|3853.49|3855.99|3854.49|3855.99|3854.49|3854.99|3853.49|874
1649436000000|2022-04-08 16:40:00|3855.49|3853.99|3857.99|3856.49|3857.99|3856.49|3855.49|3853.99|1095
1649436300000|2022-04-08 16:45:00|3857.49|3855.99|3855.99|3854.49|3858.99|3857.49|3855.99|3854.49|1213
1649436600000|2022-04-08 16:50:00|3856.49|3854.99|3856.99|3855.49|3857.99|3856.49|3854.99|3853.49|524
1649436900000|2022-04-08 16:55:00|3857.49|3855.99|3856.99|3855.49|3857.99|3856.49|3856.49|3854.99|490
1649437200000|2022-04-08 17:00:00|3855.99|3854.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|1423
1649437500000|2022-04-08 17:05:00|3856.99|3855.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|365
1649437800000|2022-04-08 17:10:00|3856.99|3855.49|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|441
1649438100000|2022-04-08 17:15:00|3855.49|3853.99|3853.99|3852.49|3855.49|3853.99|3853.99|3852.49|468
1649438400000|2022-04-08 17:20:00|3853.49|3851.99|3852.99|3851.49|3854.99|3853.49|3852.99|3851.49|769
1649438700000|2022-04-08 17:25:00|3851.99|3850.49|3851.99|3850.49|3852.99|3851.49|3851.99|3850.49|577
1649439000000|2022-04-08 17:30:00|3852.49|3850.99|3849.99|3848.49|3852.49|3850.99|3849.99|3848.49|732
1649439300000|2022-04-08 17:35:00|3850.49|3848.99|3849.99|3848.49|3851.99|3850.49|3849.99|3848.49|635
1649439600000|2022-04-08 17:40:00|3849.49|3847.99|3849.99|3848.49|3849.99|3848.49|3847.99|3846.49|644
1649439900000|2022-04-08 17:45:00|3848.99|3847.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|1274
1649440200000|2022-04-08 17:50:00|3845.99|3844.49|3847.99|3846.49|3848.99|3847.49|3845.99|3844.49|484
1649440500000|2022-04-08 17:55:00|3846.99|3845.49|3847.99|3846.49|3848.99|3847.49|3846.99|3845.49|1154
1649440800000|2022-04-08 18:00:00|3846.99|3845.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|812
1649441100000|2022-04-08 18:05:00|3847.99|3846.49|3848.99|3847.49|3848.99|3847.49|3846.99|3845.49|412
1649441400000|2022-04-08 18:10:00|3849.99|3848.49|3849.99|3848.49|3849.99|3848.49|3848.99|3847.49|502
1649441700000|2022-04-08 18:15:00|3848.99|3847.49|3847.99|3846.49|3849.99|3848.49|3847.99|3846.49|481
1649442000000|2022-04-08 18:20:00|3848.49|3846.99|3846.99|3845.49|3850.99|3849.49|3846.99|3845.49|1012
1649442300000|2022-04-08 18:25:00|3845.99|3844.49|3843.99|3842.49|3845.99|3844.49|3841.99|3840.49|1539
1649442600000|2022-04-08 18:30:00|3842.99|3841.49|3840.99|3839.49|3843.99|3842.49|3840.99|3839.49|612
1649442900000|2022-04-08 18:35:00|3839.99|3838.49|3843.99|3842.49|3844.49|3842.99|3839.99|3838.49|547
1649443200000|2022-04-08 18:40:00|3842.99|3841.49|3842.99|3841.49|3845.49|3843.99|3841.99|3840.49|1099
1649443500000|2022-04-08 18:45:00|3843.99|3842.49|3845.99|3844.49|3845.99|3844.49|3842.99|3841.49|651
1649443800000|2022-04-08 18:50:00|3844.99|3843.49|3848.99|3847.49|3849.99|3848.49|3844.99|3843.49|1142
1649444100000|2022-04-08 18:55:00|3849.49|3847.99|3846.99|3845.49|3849.99|3848.49|3845.99|3844.49|724
1649444400000|2022-04-08 19:00:00|3845.99|3844.49|3844.99|3843.49|3846.99|3845.49|3844.49|3842.99|678
1649444700000|2022-04-08 19:05:00|3845.49|3843.99|3842.99|3841.49|3846.99|3845.49|3841.99|3840.49|838
1649445000000|2022-04-08 19:10:00|3843.99|3842.49|3845.99|3844.49|3848.99|3847.49|3842.99|3841.49|1348
1649445300000|2022-04-08 19:15:00|3844.99|3843.49|3843.99|3842.49|3848.99|3847.49|3843.99|3842.49|1331
1649445600000|2022-04-08 19:20:00|3844.49|3842.99|3844.99|3843.49|3846.99|3845.49|3842.49|3840.99|958
1649445900000|2022-04-08 19:25:00|3845.49|3843.99|3847.99|3846.49|3847.99|3846.49|3844.99|3843.49|472
1649446200000|2022-04-08 19:30:00|3846.99|3845.49|3842.99|3841.49|3847.99|3846.49|3841.99|3840.49|967
1649446500000|2022-04-08 19:35:00|3842.49|3840.99|3839.99|3838.49|3842.99|3841.49|3839.99|3838.49|943
1649446800000|2022-04-08 19:40:00|3840.99|3839.49|3841.99|3840.49|3841.99|3840.49|3839.99|3838.49|2660
1649447100000|2022-04-08 19:45:00|3841.49|3839.99|3835.99|3834.49|3842.99|3841.49|3835.99|3834.49|3730
1649447400000|2022-04-08 19:50:00|3836.99|3835.49|3834.99|3833.49|3836.99|3835.49|3832.99|3831.49|5428
1649447700000|2022-04-08 19:55:00|3835.99|3834.49|3839.99|3838.49|3839.99|3838.49|3831.99|3830.49|3508
1649448000000|2022-04-08 20:00:00|3843.24|3840.24|3843.84|3840.84|3847.94|3844.94|3842.84|3839.84|38774
1649448300000|2022-04-08 20:05:00|3843.64|3840.64|3843.84|3840.84|3844.44|3841.44|3841.94|3838.94|0
1649448600000|2022-04-08 20:10:00|3844.14|3841.14|3840.34|3837.34|3844.14|3841.14|3840.34|3837.34|0
1649448900000|2022-04-08 20:15:00|3840.64|3837.64|3839.14|3836.14|3841.04|3838.04|3838.84|3835.84|0
1649449200000|2022-04-08 20:20:00|3838.84|3835.84|3841.64|3838.64|3842.24|3839.24|3838.14|3835.14|0
1649449500000|2022-04-08 20:25:00|3841.74|3838.74|3840.64|3837.64|3841.94|3838.94|3840.64|3837.64|0
1649449800000|2022-04-08 20:30:00|3841.04|3838.04|3840.64|3837.64|3841.64|3838.64|3840.04|3837.04|0
1649450100000|2022-04-08 20:35:00|3840.84|3837.84|3839.74|3836.74|3841.34|3838.34|3839.74|3836.74|0
1649450400000|2022-04-08 20:40:00|3839.44|3836.44|3839.74|3836.74|3840.34|3837.34|3838.84|3835.84|0
1649450700000|2022-04-08 20:45:00|3839.44|3836.44|3839.74|3836.74|3840.64|3837.64|3839.14|3836.14|0
1649451000000|2022-04-08 20:50:00|3839.94|3836.94|3837.54|3834.54|3840.04|3837.04|3836.94|3833.94|0
1649451300000|2022-04-08 20:55:00|3837.84|3834.84|3840.14|3837.14|3840.54|3837.54|3837.84|3834.84|0
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3927.61|3924.61|3930.71|3927.71|3927.11|3924.11|0
1649023500000|2022-04-03 22:05:00|3927.91|3924.91|3929.51|3926.51|3930.11|3927.11|3927.61|3924.61|0
1649023800000|2022-04-03 22:10:00|3929.11|3926.11|3928.21|3925.21|3929.91|3926.91|3928.21|3925.21|0
1649024100000|2022-04-03 22:15:00|3928.71|3925.71|3925.61|3922.61|3928.81|3925.81|3924.71|3921.71|0
1649024400000|2022-04-03 22:20:00|3925.51|3922.51|3926.61|3923.61|3926.91|3923.91|3924.41|3921.41|0
1649024700000|2022-04-03 22:25:00|3926.31|3923.31|3925.81|3922.81|3926.61|3923.61|3925.01|3922.01|0
1649025000000|2022-04-03 22:30:00|3925.61|3922.61|3924.71|3921.71|3926.01|3923.01|3923.71|3920.71|0
1649025300000|2022-04-03 22:35:00|3924.41|3921.41|3922.91|3919.91|3925.01|3922.01|3922.51|3919.51|0
1649025600000|2022-04-03 22:40:00|3923.11|3920.11|3925.31|3922.31|3926.01|3923.01|3923.11|3920.11|0
1649025900000|2022-04-03 22:45:00|3925.51|3922.51|3925.61|3922.61|3926.31|3923.31|3925.21|3922.21|0
1649026200000|2022-04-03 22:50:00|3926.01|3923.01|3926.61|3923.61|3926.61|3923.61|3925.01|3922.01|0
1649026500000|2022-04-03 22:55:00|3926.41|3923.41|3925.51|3922.51|3926.41|3923.41|3925.01|3922.01|0
1649026800000|2022-04-03 23:00:00|3925.31|3922.31|3925.61|3922.61|3926.01|3923.01|3925.31|3922.31|0
1649027100000|2022-04-03 23:05:00|3926.01|3923.01|3926.01|3923.01|3926.31|3923.31|3925.61|3922.61|0
1649027400000|2022-04-03 23:10:00|3925.61|3922.61|3926.91|3923.91|3926.91|3923.91|3925.51|3922.51|0
1649027700000|2022-04-03 23:15:00|3926.61|3923.61|3925.61|3922.61|3927.91|3924.91|3925.61|3922.61|0
1649028000000|2022-04-03 23:20:00|3925.51|3922.51|3925.01|3922.01|3925.51|3922.51|3923.71|3920.71|0
1649028300000|2022-04-03 23:25:00|3925.31|3922.31|3924.51|3921.51|3925.61|3922.61|3924.51|3921.51|0
1649028600000|2022-04-03 23:30:00|3924.71|3921.71|3922.51|3919.51|3925.01|3922.01|3922.21|3919.21|0
1649028900000|2022-04-03 23:35:00|3921.81|3918.81|3923.11|3920.11|3923.91|3920.91|3921.51|3918.51|0
1649029200000|2022-04-03 23:40:00|3923.41|3920.41|3921.81|3918.81|3923.71|3920.71|3921.51|3918.51|0
1649029500000|2022-04-03 23:45:00|3922.21|3919.21|3917.71|3914.71|3922.21|3919.21|3917.41|3914.41|0
1649029800000|2022-04-03 23:50:00|3917.51|3914.51|3918.71|3915.71|3919.01|3916.01|3917.21|3914.21|0
1649030100000|2022-04-03 23:55:00|3918.21|3915.21|3919.61|3916.61|3919.91|3916.91|3918.01|3915.01|0
1649030400000|2022-04-04 00:00:00|3919.91|3916.91|3918.81|3915.81|3921.21|3918.21|3918.01|3915.01|0
1649030700000|2022-04-04 00:05:00|3918.71|3915.71|3919.01|3916.01|3919.61|3916.61|3917.71|3914.71|0
1649031000000|2022-04-04 00:10:00|3918.81|3915.81|3919.11|3916.11|3919.61|3916.61|3918.31|3915.31|0
1649031300000|2022-04-04 00:15:00|3919.01|3916.01|3915.61|3913.61|3921.61|3919.61|3915.11|3913.11|343
1649031600000|2022-04-04 00:20:00|3915.11|3913.11|3917.61|3915.61|3917.61|3915.61|3913.11|3911.11|87
1649031900000|2022-04-04 00:25:00|3918.11|3916.11|3919.11|3917.11|3920.11|3918.11|3917.11|3915.11|48
1649032200000|2022-04-04 00:30:00|3916.11|3914.11|3913.61|3911.61|3916.11|3914.11|3913.11|3911.11|581
1649032500000|2022-04-04 00:35:00|3912.11|3910.11|3913.61|3911.61|3913.61|3911.61|3911.11|3909.11|172
1649032800000|2022-04-04 00:40:00|3914.11|3912.11|3913.11|3911.11|3914.11|3912.11|3910.61|3908.61|214
1649033100000|2022-04-04 00:45:00|3913.61|3911.61|3914.11|3912.11|3914.11|3912.11|3912.11|3910.11|30
1649033400000|2022-04-04 00:50:00|3914.61|3912.61|3916.61|3914.61|3917.11|3915.11|3914.61|3912.61|88
1649033700000|2022-04-04 00:55:00|3917.11|3915.11|3919.11|3917.11|3919.11|3917.11|3916.11|3914.11|84
1649034000000|2022-04-04 01:00:00|3918.11|3916.11|3917.11|3915.11|3918.61|3916.61|3917.11|3915.11|121
1649034300000|2022-04-04 01:05:00|3916.61|3914.61|3918.11|3916.11|3918.11|3916.11|3916.61|3914.61|65
1649034600000|2022-04-04 01:10:00|3918.61|3916.61|3919.61|3917.61|3920.11|3918.11|3918.61|3916.61|21
1649034900000|2022-04-04 01:15:00|3920.11|3918.11|3922.11|3920.11|3922.11|3920.11|3920.11|3918.11|18
1649035200000|2022-04-04 01:20:00|3922.61|3920.61|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|58
1649035500000|2022-04-04 01:25:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|74
1649035800000|2022-04-04 01:30:00|3922.11|3920.11|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|69
1649036100000|2022-04-04 01:35:00|3923.11|3921.11|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|24
1649036400000|2022-04-04 01:40:00|3923.11|3921.11|3923.11|3921.11|3924.11|3922.11|3922.11|3920.11|29
1649036700000|2022-04-04 01:45:00|3924.11|3922.11|3923.11|3921.11|3924.11|3922.11|3922.61|3920.61|13
1649037000000|2022-04-04 01:50:00|3924.11|3922.11|3924.11|3922.11|3925.11|3923.11|3924.11|3922.11|21
1649037300000|2022-04-04 01:55:00|3923.11|3921.11|3923.11|3921.11|3923.11|3921.11|3922.61|3920.61|38
1649037600000|2022-04-04 02:00:00|3922.11|3920.11|3923.11|3921.11|3925.11|3923.11|3921.11|3919.11|41
1649037900000|2022-04-04 02:05:00|3923.61|3921.61|3922.11|3920.11|3924.11|3922.11|3922.11|3920.11|42
1649038200000|2022-04-04 02:10:00|3921.61|3919.61|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|17
1649038500000|2022-04-04 02:15:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649038800000|2022-04-04 02:20:00|3920.61|3918.61|3920.11|3918.11|3921.11|3919.11|3920.11|3918.11|55
1649039100000|2022-04-04 02:25:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649039400000|2022-04-04 02:30:00|3921.61|3919.61|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|46
1649039700000|2022-04-04 02:35:00|3920.61|3918.61|3922.11|3920.11|3922.11|3920.11|3920.61|3918.61|71
1649040000000|2022-04-04 02:40:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3921.11|3919.11|19
1649040300000|2022-04-04 02:45:00|3922.11|3920.11|3923.11|3921.11|3923.11|3921.11|3921.11|3919.11|227
1649040600000|2022-04-04 02:50:00|3923.61|3921.61|3923.11|3921.11|3924.11|3922.11|3923.11|3921.11|28
1649040900000|2022-04-04 02:55:00|3923.61|3921.61|3924.11|3922.11|3925.11|3923.11|3923.11|3921.11|53
1649041200000|2022-04-04 03:00:00|3923.61|3921.61|3923.11|3921.11|3923.61|3921.61|3923.11|3921.11|24
1649041500000|2022-04-04 03:05:00|3923.61|3921.61|3924.11|3922.11|3924.11|3922.11|3923.11|3921.11|4
1649041800000|2022-04-04 03:10:00|3923.61|3921.61|3925.61|3923.61|3925.61|3923.61|3923.11|3921.11|146
1649042100000|2022-04-04 03:15:00|3926.11|3924.11|3928.11|3926.11|3928.11|3926.11|3926.11|3924.11|72
1649042400000|2022-04-04 03:20:00|3927.11|3925.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|192
1649042700000|2022-04-04 03:25:00|3928.11|3926.11|3927.61|3925.61|3928.11|3926.11|3927.11|3925.11|23
1649043000000|2022-04-04 03:30:00|3928.11|3926.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|86
1649043300000|2022-04-04 03:35:00|||||||||24
1649043600000|2022-04-04 03:40:00|3926.11|3924.11|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|49
1649043900000|2022-04-04 03:45:00|3925.61|3923.61|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|21
1649044200000|2022-04-04 03:50:00|3925.61|3923.61|3928.11|3926.11|3928.11|3926.11|3925.61|3923.61|32
1649044500000|2022-04-04 03:55:00|3928.61|3926.61|3929.11|3927.11|3929.11|3927.11|3928.61|3926.61|13
1649044800000|2022-04-04 04:00:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|21
1649045100000|2022-04-04 04:05:00|3929.61|3927.61|3930.11|3928.11|3931.11|3929.11|3929.11|3927.11|145
1649045400000|2022-04-04 04:10:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|154
1649045700000|2022-04-04 04:15:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|17
1649046000000|2022-04-04 04:20:00|3930.61|3928.61|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|13
1649046300000|2022-04-04 04:25:00|3930.61|3928.61|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|13
1649046600000|2022-04-04 04:30:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|25
1649046900000|2022-04-04 04:35:00|||||||||59
1649047200000|2022-04-04 04:40:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|79
1649047500000|2022-04-04 04:45:00|3929.11|3927.11|3929.11|3927.11|3929.11|3927.11|3928.11|3926.11|256
1649047800000|2022-04-04 04:50:00|3928.11|3926.11|3930.11|3928.11|3930.11|3928.11|3928.11|3926.11|397
1649048100000|2022-04-04 04:55:00|||||||||203
1649048400000|2022-04-04 05:00:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|281
1649048700000|2022-04-04 05:05:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|106
1649049000000|2022-04-04 05:10:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|138
1649049300000|2022-04-04 05:15:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|50
1649049600000|2022-04-04 05:20:00|3929.11|3927.11|3928.11|3926.11|3930.11|3928.11|3928.11|3926.11|51
1649049900000|2022-04-04 05:25:00|3929.11|3927.11|3930.61|3928.61|3930.61|3928.61|3929.11|3927.11|205
1649050200000|2022-04-04 05:30:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|323
1649050500000|2022-04-04 05:35:00|3930.61|3928.61|3931.11|3929.11|3932.11|3930.11|3930.11|3928.11|670
1649050800000|2022-04-04 05:40:00|3932.11|3930.11|3930.11|3928.11|3932.11|3930.11|3929.61|3927.61|779
1649051100000|2022-04-04 05:45:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.61|3927.61|156
1649051400000|2022-04-04 05:50:00|3931.11|3929.11|3934.11|3932.11|3935.11|3933.11|3930.61|3928.61|827
1649051700000|2022-04-04 05:55:00|3935.11|3933.11|3936.11|3934.11|3939.11|3937.11|3935.11|3933.11|826
1649052000000|2022-04-04 06:00:00|3935.86|3934.36|3940.86|3939.36|3943.86|3942.36|3934.86|3933.36|1836
1649052300000|2022-04-04 06:05:00|3941.86|3940.36|3939.86|3938.36|3943.86|3942.36|3939.86|3938.36|1655
1649052600000|2022-04-04 06:10:00|3940.86|3939.36|3937.36|3935.86|3940.86|3939.36|3935.86|3934.36|1372
1649052900000|2022-04-04 06:15:00|3936.86|3935.36|3933.86|3932.36|3937.86|3936.36|3933.86|3932.36|891
1649053200000|2022-04-04 06:20:00|3932.86|3931.36|3936.86|3935.36|3936.86|3935.36|3932.86|3931.36|400
1649053500000|2022-04-04 06:25:00|3937.36|3935.86|3932.86|3931.36|3937.86|3936.36|3931.86|3930.36|508
1649053800000|2022-04-04 06:30:00|3931.86|3930.36|3934.36|3932.86|3935.36|3933.86|3931.86|3930.36|539
1649054100000|2022-04-04 06:35:00|3933.86|3932.36|3930.86|3929.36|3934.86|3933.36|3929.86|3928.36|726
1649054400000|2022-04-04 06:40:00|3930.36|3928.86|3931.36|3929.86|3931.86|3930.36|3929.86|3928.36|192
1649054700000|2022-04-04 06:45:00|3931.86|3930.36|3930.86|3929.36|3932.86|3931.36|3929.86|3928.36|410
1649055000000|2022-04-04 06:50:00|3929.86|3928.36|3927.36|3925.86|3931.86|3930.36|3926.86|3925.36|1152
1649055300000|2022-04-04 06:55:00|3926.86|3925.36|3931.86|3930.36|3931.86|3930.36|3924.86|3923.36|2206
1649055600000|2022-04-04 07:00:00|3932.36|3930.86|3931.86|3930.36|3935.86|3934.36|3927.86|3926.36|12191
1649055900000|2022-04-04 07:05:00|3929.86|3928.36|3912.86|3911.36|3930.86|3929.36|3911.86|3910.36|7191
1649056200000|2022-04-04 07:10:00|3913.86|3912.36|3894.86|3893.36|3914.86|3913.36|3894.86|3893.36|14341
1649056500000|2022-04-04 07:15:00|3895.86|3894.36|3899.86|3898.36|3904.86|3903.36|3893.86|3892.36|10820
1649056800000|2022-04-04 07:20:00|3898.86|3897.36|3896.86|3895.36|3902.86|3901.36|3895.86|3894.36|7244
1649057100000|2022-04-04 07:25:00|3897.86|3896.36|3896.86|3895.36|3898.86|3897.36|3890.86|3889.36|8113
1649057400000|2022-04-04 07:30:00|3897.86|3896.36|3904.86|3903.36|3904.86|3903.36|3896.86|3895.36|6076
1649057700000|2022-04-04 07:35:00|3904.36|3902.86|3904.86|3903.36|3905.86|3904.36|3902.36|3900.86|4402
1649058000000|2022-04-04 07:40:00|3905.36|3903.86|3904.36|3902.86|3908.36|3906.86|3901.36|3899.86|4731
1649058300000|2022-04-04 07:45:00|3904.86|3903.36|3906.36|3904.86|3908.36|3906.86|3903.36|3901.86|2851
1649058600000|2022-04-04 07:50:00|3907.36|3905.86|3908.36|3906.86|3909.86|3908.36|3906.36|3904.86|4067
1649058900000|2022-04-04 07:55:00|3907.86|3906.36|3907.36|3905.86|3909.36|3907.86|3904.36|3902.86|6175
1649059200000|2022-04-04 08:00:00|3906.86|3905.36|3899.36|3897.86|3909.36|3907.86|3896.36|3894.86|7551
1649059500000|2022-04-04 08:05:00|3898.36|3896.86|3899.36|3897.86|3904.36|3902.86|3897.86|3896.36|4897
1649059800000|2022-04-04 08:10:00|3898.36|3896.86|3900.36|3898.86|3900.86|3899.36|3897.36|3895.86|2152
1649060100000|2022-04-04 08:15:00|3899.86|3898.36|3898.36|3896.86|3900.36|3898.86|3894.36|3892.86|3667
1649060400000|2022-04-04 08:20:00|3899.36|3897.86|3905.36|3903.86|3905.36|3903.86|3897.36|3895.86|4417
1649060700000|2022-04-04 08:25:00|3904.36|3902.86|3909.36|3907.86|3909.36|3907.86|3902.86|3901.36|2600
1649061000000|2022-04-04 08:30:00|3910.86|3909.36|3913.36|3911.86|3915.36|3913.86|3909.36|3907.86|7584
1649061300000|2022-04-04 08:35:00|3912.86|3911.36|3907.36|3905.86|3914.36|3912.86|3906.36|3904.86|5673
1649061600000|2022-04-04 08:40:00|3906.36|3904.86|3906.36|3904.86|3908.36|3906.86|3905.36|3903.86|982
1649061900000|2022-04-04 08:45:00|3907.36|3905.86|3911.36|3909.86|3912.36|3910.86|3906.86|3905.36|2447
1649062200000|2022-04-04 08:50:00|3912.36|3910.86|3911.36|3909.86|3912.36|3910.86|3909.36|3907.86|5730
1649062500000|2022-04-04 08:55:00|3910.86|3909.36|3909.36|3907.86|3911.36|3909.86|3908.86|3907.36|2270
1649062800000|2022-04-04 09:00:00|3908.36|3906.86|3920.36|3918.86|3921.36|3919.86|3908.36|3906.86|5858
1649063100000|2022-04-04 09:05:00|3921.36|3919.86|3929.36|3927.86|3929.36|3927.86|3921.36|3919.86|5020
1649063400000|2022-04-04 09:10:00|3930.36|3928.86|3928.36|3926.86|3931.36|3929.86|3927.36|3925.86|18517
1649063700000|2022-04-04 09:15:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3925.36|3923.86|5062
1649064000000|2022-04-04 09:20:00|3925.36|3923.86|3928.36|3926.86|3930.36|3928.86|3924.36|3922.86|4606
1649064300000|2022-04-04 09:25:00|3927.36|3925.86|3926.36|3924.86|3928.36|3926.86|3926.36|3924.86|1956
1649064600000|2022-04-04 09:30:00|3927.36|3925.86|3924.36|3922.86|3927.36|3925.86|3921.36|3919.86|3188
1649064900000|2022-04-04 09:35:00|3925.36|3923.86|3927.36|3925.86|3929.36|3927.86|3925.36|3923.86|2275
1649065200000|2022-04-04 09:40:00|3928.36|3926.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|3252
1649065500000|2022-04-04 09:45:00|3927.36|3925.86|3926.36|3924.86|3927.36|3925.86|3925.36|3923.86|1535
1649065800000|2022-04-04 09:50:00|3927.36|3925.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|4232
1649066100000|2022-04-04 09:55:00|3926.86|3925.36|3934.36|3932.86|3936.86|3935.36|3926.86|3925.36|4003
1649066400000|2022-04-04 10:00:00|3934.86|3933.36|3935.36|3933.86|3936.36|3934.86|3930.36|3928.86|3184
1649066700000|2022-04-04 10:05:00|3934.36|3932.86|3936.36|3934.86|3936.36|3934.86|3934.36|3932.86|3467
1649067000000|2022-04-04 10:10:00|3937.36|3935.86|3935.36|3933.86|3938.36|3936.86|3933.36|3931.86|4376
1649067300000|2022-04-04 10:15:00|3934.86|3933.36|3933.36|3931.86|3936.36|3934.86|3932.36|3930.86|1848
1649067600000|2022-04-04 10:20:00|3932.36|3930.86|3934.36|3932.86|3935.36|3933.86|3931.36|3929.86|2034
1649067900000|2022-04-04 10:25:00|3933.36|3931.86|3928.36|3926.86|3934.36|3932.86|3928.36|3926.86|3466
1649068200000|2022-04-04 10:30:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3926.36|3924.86|3766
1649068500000|2022-04-04 10:35:00|3927.36|3925.86|3927.36|3925.86|3928.36|3926.86|3925.36|3923.86|4319
1649068800000|2022-04-04 10:40:00|3926.36|3924.86|3927.36|3925.86|3928.86|3927.36|3925.36|3923.86|1276
1649069100000|2022-04-04 10:45:00|3926.36|3924.86|3927.36|3925.86|3928.36|3926.86|3926.36|3924.86|702
1649069400000|2022-04-04 10:50:00|3926.36|3924.86|3926.36|3924.86|3927.36|3925.86|3924.36|3922.86|1759
1649069700000|2022-04-04 10:55:00|3925.36|3923.86|3926.36|3924.86|3927.86|3926.36|3925.36|3923.86|2440
1649070000000|2022-04-04 11:00:00|3927.36|3925.86|3928.36|3926.86|3928.36|3926.86|3925.36|3923.86|1714
1649070300000|2022-04-04 11:05:00|3929.36|3927.86|3932.36|3930.86|3932.36|3930.86|3929.36|3927.86|2692
1649070600000|2022-04-04 11:10:00|3931.36|3929.86|3927.36|3925.86|3932.36|3930.86|3926.36|3924.86|2804
1649070900000|2022-04-04 11:15:00|3926.36|3924.86|3926.36|3924.86|3929.36|3927.86|3925.36|3923.86|1282
1649071200000|2022-04-04 11:20:00|3925.36|3923.86|3923.36|3921.86|3926.36|3924.86|3922.36|3920.86|2447
1649071500000|2022-04-04 11:25:00|3922.36|3920.86|3923.36|3921.86|3923.36|3921.86|3919.36|3917.86|2246
1649071800000|2022-04-04 11:30:00|3922.36|3920.86|3921.36|3919.86|3924.36|3922.86|3921.36|3919.86|823
1649072100000|2022-04-04 11:35:00|3920.36|3918.86|3922.36|3920.86|3923.36|3921.86|3920.36|3918.86|2960
1649072400000|2022-04-04 11:40:00|3921.88|3920.38|3921.88|3920.38|3922.88|3921.38|3920.88|3919.38|949
1649072700000|2022-04-04 11:45:00|3922.88|3921.38|3921.88|3920.38|3922.88|3921.38|3921.88|3920.38|3788
1649073000000|2022-04-04 11:50:00|3920.88|3919.38|3924.88|3923.38|3924.88|3923.38|3920.88|3919.38|1519
1649073300000|2022-04-04 11:55:00|3925.38|3923.88|3924.88|3923.38|3927.38|3925.88|3924.38|3922.88|2832
1649073600000|2022-04-04 12:00:00|3925.38|3923.88|3927.88|3926.38|3927.88|3926.38|3925.38|3923.88|1147
1649073900000|2022-04-04 12:05:00|3927.38|3925.88|3921.88|3920.38|3927.38|3925.88|3920.88|3919.38|2495
1649074200000|2022-04-04 12:10:00|3920.88|3919.38|3923.88|3922.38|3923.88|3922.38|3920.88|3919.38|2792
1649074500000|2022-04-04 12:15:00|3924.88|3923.38|3923.88|3922.38|3926.88|3925.38|3923.88|3922.38|1476
1649074800000|2022-04-04 12:20:00|3924.88|3923.38|3926.88|3925.38|3927.38|3925.88|3923.88|3922.38|3087
1649075100000|2022-04-04 12:25:00|3925.88|3924.38|3923.88|3922.38|3927.88|3926.38|3922.88|3921.38|2405
1649075400000|2022-04-04 12:30:00|3924.38|3922.88|3922.88|3921.38|3924.88|3923.38|3922.88|3921.38|1211
1649075700000|2022-04-04 12:35:00|3923.88|3922.38|3919.88|3918.38|3923.88|3922.38|3919.88|3918.38|2139
1649076000000|2022-04-04 12:40:00|3918.88|3917.38|3921.88|3920.38|3922.88|3921.38|3918.88|3917.38|3131
1649076300000|2022-04-04 12:45:00|3922.88|3921.38|3918.88|3917.38|3922.88|3921.38|3918.88|3917.38|3625
1649076600000|2022-04-04 12:50:00|3919.88|3918.38|3921.88|3920.38|3921.88|3920.38|3918.88|3917.38|1571
1649076900000|2022-04-04 12:55:00|3920.88|3919.38|3921.88|3920.38|3921.88|3920.38|3919.88|3918.38|1671
1649077200000|2022-04-04 13:00:00|3920.88|3919.38|3924.88|3923.38|3925.88|3924.38|3920.88|3919.38|1853
1649077500000|2022-04-04 13:05:00|3925.88|3924.38|3926.88|3925.38|3926.88|3925.38|3924.88|3923.38|1629
1649077800000|2022-04-04 13:10:00|3927.38|3925.88|3928.88|3927.38|3929.88|3928.38|3926.88|3925.38|2849
1649078100000|2022-04-04 13:15:00|3927.88|3926.38|3930.88|3929.38|3930.88|3929.38|3926.88|3925.38|2745
1649078400000|2022-04-04 13:20:00|3929.88|3928.38|3931.88|3930.38|3932.88|3931.38|3928.88|3927.38|4902
1649078700000|2022-04-04 13:25:00|3931.38|3929.88|3929.38|3927.88|3931.88|3930.38|3928.88|3927.38|2587
1649079000000|2022-04-04 13:30:00|3928.88|3927.38|3926.88|3925.38|3930.88|3929.38|3924.38|3922.88|7333
1649079300000|2022-04-04 13:35:00|3927.88|3926.38|3928.88|3927.38|3930.88|3929.38|3925.88|3924.38|5654
1649079600000|2022-04-04 13:40:00|3929.88|3928.38|3933.88|3932.38|3933.88|3932.38|3928.88|3927.38|4664
1649079900000|2022-04-04 13:45:00|3934.38|3932.88|3935.88|3934.38|3935.88|3934.38|3931.88|3930.38|4655
1649080200000|2022-04-04 13:50:00|3936.38|3934.88|3937.88|3936.38|3940.88|3939.38|3936.38|3934.88|4900
1649080500000|2022-04-04 13:55:00|3938.88|3937.38|3942.88|3941.38|3942.88|3941.38|3937.88|3936.38|5786
1649080800000|2022-04-04 14:00:00|3943.38|3941.88|3941.88|3940.38|3944.88|3943.38|3939.88|3938.38|6047
1649081100000|2022-04-04 14:05:00|3942.88|3941.38|3939.88|3938.38|3945.88|3944.38|3939.88|3938.38|5199
1649081400000|2022-04-04 14:10:00|3939.32|3937.82|3943.32|3941.82|3945.32|3943.82|3939.32|3937.82|7182
1649081700000|2022-04-04 14:15:00|3942.32|3940.82|3941.32|3939.82|3943.32|3941.82|3937.32|3935.82|3369
1649082000000|2022-04-04 14:20:00|3942.32|3940.82|3947.32|3945.82|3949.32|3947.82|3941.32|3939.82|7562
1649082300000|2022-04-04 14:25:00|3946.32|3944.82|3951.32|3949.82|3951.32|3949.82|3945.32|3943.82|5258
1649082600000|2022-04-04 14:30:00|3951.82|3950.32|3949.32|3947.82|3951.82|3950.32|3947.32|3945.82|3942
1649082900000|2022-04-04 14:35:00|3950.32|3948.82|3952.32|3950.82|3953.32|3951.82|3946.32|3944.82|6197
1649083200000|2022-04-04 14:40:00|3951.82|3950.32|3944.32|3942.82|3952.32|3950.82|3944.32|3942.82|7305
1649083500000|2022-04-04 14:45:00|3945.32|3943.82|3950.32|3948.82|3951.32|3949.82|3943.32|3941.82|4914
1649083800000|2022-04-04 14:50:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3948.32|3946.82|2995
1649084100000|2022-04-04 14:55:00|3949.32|3947.82|3949.32|3947.82|3951.32|3949.82|3948.32|3946.82|4747
1649084400000|2022-04-04 15:00:00|3949.82|3948.32|3955.32|3953.82|3955.32|3953.82|3949.32|3947.82|5270
1649084700000|2022-04-04 15:05:00|3956.32|3954.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|8500
1649085000000|2022-04-04 15:10:00|3956.32|3954.82|3956.32|3954.82|3956.32|3954.82|3953.32|3951.82|8219
1649085300000|2022-04-04 15:15:00|3955.32|3953.82|3955.32|3953.82|3956.32|3954.82|3954.32|3952.82|5341
1649085600000|2022-04-04 15:20:00|3954.32|3952.82|3955.32|3953.82|3956.32|3954.82|3953.32|3951.82|8656
1649085900000|2022-04-04 15:25:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3953.32|3951.82|21096
1649086200000|2022-04-04 15:30:00|3956.32|3954.82|3952.32|3950.82|3958.32|3956.82|3952.32|3950.82|35001
1649086500000|2022-04-04 15:35:00|3951.32|3949.82|3953.32|3951.82|3953.82|3952.32|3950.32|3948.82|16867
1649086800000|2022-04-04 15:40:00|3952.32|3950.82|3955.32|3953.82|3957.32|3955.82|3952.32|3950.82|6974
1649087100000|2022-04-04 15:45:00|3955.82|3954.32|3961.32|3959.82|3961.32|3959.82|3954.32|3952.82|7196
1649087400000|2022-04-04 15:50:00|3960.32|3958.82|3964.32|3962.82|3964.32|3962.82|3960.32|3958.82|6238
1649087700000|2022-04-04 15:55:00|3963.32|3961.82|3962.32|3960.82|3965.32|3963.82|3962.32|3960.82|3349
1649088000000|2022-04-04 16:00:00|3961.32|3959.82|3959.32|3957.82|3963.32|3961.82|3959.32|3957.82|3628
1649088300000|2022-04-04 16:05:00|3958.82|3957.32|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|2870
1649088600000|2022-04-04 16:10:00|3958.82|3957.32|3961.32|3959.82|3961.32|3959.82|3958.32|3956.82|1997
1649088900000|2022-04-04 16:15:00|3962.32|3960.82|3961.32|3959.82|3963.32|3961.82|3961.32|3959.82|2448
1649089200000|2022-04-04 16:20:00|3960.32|3958.82|3959.32|3957.82|3961.32|3959.82|3959.32|3957.82|1327
1649089500000|2022-04-04 16:25:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|1228
1649089800000|2022-04-04 16:30:00|3959.32|3957.82|3960.32|3958.82|3961.32|3959.82|3959.32|3957.82|816
1649090100000|2022-04-04 16:35:00|3959.32|3957.82|3957.32|3955.82|3959.32|3957.82|3956.32|3954.82|901
1649090400000|2022-04-04 16:40:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|963
1649090700000|2022-04-04 16:45:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|909
1649091000000|2022-04-04 16:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|1716
1649091300000|2022-04-04 16:55:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|664
1649091600000|2022-04-04 17:00:00|3956.82|3955.32|3957.32|3955.82|3957.32|3955.82|3955.32|3953.82|562
1649091900000|2022-04-04 17:05:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|975
1649092200000|2022-04-04 17:10:00|3957.32|3955.82|3955.32|3953.82|3957.32|3955.82|3954.32|3952.82|558
1649092500000|2022-04-04 17:15:00|3954.32|3952.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|670
1649092800000|2022-04-04 17:20:00|3958.32|3956.82|3956.32|3954.82|3958.32|3956.82|3955.32|3953.82|458
1649093100000|2022-04-04 17:25:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|251
1649093400000|2022-04-04 17:30:00|3956.82|3955.32|3956.82|3955.32|3957.32|3955.82|3956.32|3954.82|410
1649093700000|2022-04-04 17:35:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|342
1649094000000|2022-04-04 17:40:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|753
1649094300000|2022-04-04 17:45:00|3956.82|3955.32|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|398
1649094600000|2022-04-04 17:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3957.32|3955.82|649
1649094900000|2022-04-04 17:55:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3957.32|3955.82|704
1649095200000|2022-04-04 18:00:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|666
1649095500000|2022-04-04 18:05:00|3959.32|3957.82|3955.32|3953.82|3959.32|3957.82|3955.32|3953.82|1040
1649095800000|2022-04-04 18:10:00|3954.32|3952.82|3956.32|3954.82|3956.32|3954.82|3954.32|3952.82|414
1649096100000|2022-04-04 18:15:00|3955.32|3953.82|3957.32|3955.82|3958.32|3956.82|3955.32|3953.82|749
1649096400000|2022-04-04 18:20:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|1023
1649096700000|2022-04-04 18:25:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|553
1649097000000|2022-04-04 18:30:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|1087
1649097300000|2022-04-04 18:35:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|621
1649097600000|2022-04-04 18:40:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|296
1649097900000|2022-04-04 18:45:00|3959.82|3958.32|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|587
1649098200000|2022-04-04 18:50:00|3961.32|3959.82|3961.32|3959.82|3961.32|3959.82|3959.32|3957.82|495
1649098500000|2022-04-04 18:55:00|3962.32|3960.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|627
1649098800000|2022-04-04 19:00:00|3959.82|3958.32|3960.32|3958.82|3960.32|3958.82|3958.32|3956.82|619
1649099100000|2022-04-04 19:05:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|569
1649099400000|2022-04-04 19:10:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|1256
1649099700000|2022-04-04 19:15:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|1137
1649100000000|2022-04-04 19:20:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|472
1649100300000|2022-04-04 19:25:00|3961.32|3959.82|3959.32|3957.82|3961.32|3959.82|3958.32|3956.82|451
1649100600000|2022-04-04 19:30:00|3960.32|3958.82|3961.32|3959.82|3962.32|3960.82|3959.32|3957.82|752
1649100900000|2022-04-04 19:35:00|3962.32|3960.82|3963.32|3961.82|3963.32|3961.82|3962.32|3960.82|1105
1649101200000|2022-04-04 19:40:00|3964.32|3962.82|3961.32|3959.82|3965.32|3963.82|3961.32|3959.82|2492
1649101500000|2022-04-04 19:45:00|3960.82|3959.32|3963.32|3961.82|3965.32|3963.82|3960.32|3958.82|1032
1649101800000|2022-04-04 19:50:00|3964.32|3962.82|3965.32|3963.82|3967.32|3965.82|3963.32|3961.82|2411
1649102100000|2022-04-04 19:55:00|3964.32|3962.82|3964.82|3963.32|3965.32|3963.82|3958.32|3956.82|4431
1649102400000|2022-04-04 20:00:00|3965.77|3962.77|3962.57|3959.57|3967.37|3964.37|3961.97|3958.97|15457
1649102700000|2022-04-04 20:05:00|3962.27|3959.27|3963.37|3960.37|3964.77|3961.77|3962.27|3959.27|0
1649103000000|2022-04-04 20:10:00|3963.57|3960.57|3962.27|3959.27|3964.47|3961.47|3962.27|3959.27|0
1649103300000|2022-04-04 20:15:00|3962.57|3959.57|3964.17|3961.17|3965.07|3962.07|3962.57|3959.57|0
1649103600000|2022-04-04 20:20:00|3964.47|3961.47|3965.77|3962.77|3965.87|3962.87|3964.17|3961.17|0
1649103900000|2022-04-04 20:25:00|3965.87|3962.87|3965.07|3962.07|3966.07|3963.07|3964.97|3961.97|0
1649104200000|2022-04-04 20:30:00|3964.77|3961.77|3965.47|3962.47|3965.47|3962.47|3964.47|3961.47|0
1649104500000|2022-04-04 20:35:00|3965.57|3962.57|3966.67|3963.67|3966.67|3963.67|3965.47|3962.47|0
1649104800000|2022-04-04 20:40:00|3967.07|3964.07|3966.67|3963.67|3967.37|3964.37|3966.37|3963.37|0
1649105100000|2022-04-04 20:45:00|3966.37|3963.37|3963.87|3960.87|3966.67|3963.67|3963.87|3960.87|0
1649105400000|2022-04-04 20:50:00|3963.57|3960.57|3964.47|3961.47|3964.47|3961.47|3962.87|3959.87|0
1649105700000|2022-04-04 20:55:00|3964.77|3961.77|3962.67|3959.67|3965.07|3962.07|3962.37|3959.37|0
1649106000000|2022-04-04 21:00:00|3962.87|3959.87|3962.87|3959.87|3963.07|3960.07|3962.57|3959.57|0
1649106300000|2022-04-04 21:05:00|3962.67|3959.67|3963.07|3960.07|3963.07|3960.07|3962.47|3959.47|0
1649106600000|2022-04-04 21:10:00|3962.87|3959.87|3962.87|3959.87|3962.97|3959.97|3962.37|3959.37|0
1649106900000|2022-04-04 21:15:00|3962.77|3959.77|3962.77|3959.77|3963.07|3960.07|3962.67|3959.67|0
1649107200000|2022-04-04 21:20:00|3962.67|3959.67|3962.97|3959.97|3962.97|3959.97|3962.37|3959.37|0
1649107500000|2022-04-04 21:25:00|3963.47|3960.47|3963.97|3960.97|3963.97|3960.97|3962.97|3959.97|0
1649107800000|2022-04-04 21:30:00|3963.87|3960.87|3963.57|3960.57|3963.97|3960.97|3963.37|3960.37|0
1649108100000|2022-04-04 21:35:00|3963.67|3960.67|3963.47|3960.47|3963.87|3960.87|3963.47|3960.47|0
1649108400000|2022-04-04 21:40:00|3963.37|3960.37|3963.27|3960.27|3963.57|3960.57|3962.77|3959.77|0
1649108700000|2022-04-04 21:45:00|3963.37|3960.37|3963.27|3960.27|3963.37|3960.37|3963.27|3960.27|0
1649109300000|2022-04-04 21:55:00|3963.37|3960.37|3963.97|3960.97|3963.97|3960.97|3963.37|3960.37|0
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3962.57|3959.57|3963.87|3960.87|3961.77|3958.77|0
1649109900000|2022-04-04 22:05:00|3962.27|3959.27|3962.57|3959.57|3963.17|3960.17|3961.97|3958.97|0
1649110200000|2022-04-04 22:10:00|3962.27|3959.27|3962.87|3959.87|3963.17|3960.17|3962.07|3959.07|0
1649110500000|2022-04-04 22:15:00|3963.17|3960.17|3961.97|3958.97|3963.17|3960.17|3961.57|3958.57|0
1649110800000|2022-04-04 22:20:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.57|3958.57|0
1649111100000|2022-04-04 22:25:00|3961.77|3958.77|3962.27|3959.27|3962.57|3959.57|3961.27|3958.27|0
1649111400000|2022-04-04 22:30:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.27|3958.27|0
1649111700000|2022-04-04 22:35:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.67|3957.67|0
1649112000000|2022-04-04 22:40:00|3960.67|3957.67|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649112300000|2022-04-04 22:45:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3961.27|3958.27|0
1649112600000|2022-04-04 22:50:00|3961.77|3958.77|3961.27|3958.27|3961.77|3958.77|3960.97|3957.97|0
1649112900000|2022-04-04 22:55:00|3961.57|3958.57|3961.57|3958.57|3961.57|3958.57|3961.27|3958.27|0
1649113200000|2022-04-04 23:00:00|3961.27|3958.27|3961.57|3958.57|3961.77|3958.77|3961.27|3958.27|0
1649113500000|2022-04-04 23:05:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3960.97|3957.97|0
1649113800000|2022-04-04 23:10:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.97|3957.97|0
1649114100000|2022-04-04 23:15:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.97|3957.97|0
1649114400000|2022-04-04 23:20:00|3960.97|3957.97|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649114700000|2022-04-04 23:25:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.67|3957.67|0
1649115000000|2022-04-04 23:30:00|3961.47|3958.47|3963.17|3960.17|3963.17|3960.17|3961.27|3958.27|0
1649115300000|2022-04-04 23:35:00|3962.87|3959.87|3962.87|3959.87|3963.17|3960.17|3962.57|3959.57|0
1649115600000|2022-04-04 23:40:00|3962.57|3959.57|3962.57|3959.57|3962.87|3959.87|3961.97|3958.97|0
1649115900000|2022-04-04 23:45:00|3962.27|3959.27|3960.67|3957.67|3962.57|3959.57|3960.67|3957.67|0
1649116200000|2022-04-04 23:50:00|3960.97|3957.97|3960.67|3957.67|3960.97|3957.97|3960.37|3957.37|0
1649116500000|2022-04-04 23:55:00|3960.97|3957.97|3959.37|3956.37|3960.97|3957.97|3959.37|3956.37|0
1649116800000|2022-04-05 00:00:00|3959.67|3956.67|3956.87|3953.87|3959.67|3956.67|3956.87|3953.87|0
1649117100000|2022-04-05 00:05:00|3957.17|3954.17|3957.47|3954.47|3958.17|3955.17|3956.87|3953.87|0
1649117400000|2022-04-05 00:10:00|3957.67|3954.67|3957.77|3954.77|3958.57|3955.57|3957.37|3954.37|0
1649117700000|2022-04-05 00:15:00|3957.67|3954.67|3954.57|3952.57|3957.77|3955.07|3952.57|3950.57|181
1649118000000|2022-04-05 00:20:00|3955.57|3953.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|123
1649118300000|2022-04-05 00:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|157
1649118600000|2022-04-05 00:30:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3953.57|3951.57|169
1649118900000|2022-04-05 00:35:00|3956.57|3954.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|128
1649119200000|2022-04-05 00:40:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|56
1649119500000|2022-04-05 00:45:00|3955.07|3953.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|100
1649119800000|2022-04-05 00:50:00|3954.07|3952.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|98
1649120100000|2022-04-05 00:55:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3954.57|3952.57|66
1649120400000|2022-04-05 01:00:00|3957.07|3955.07|3953.57|3951.57|3957.57|3955.57|3953.57|3951.57|193
1649120700000|2022-04-05 01:05:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|87
1649121000000|2022-04-05 01:10:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|23
1649121300000|2022-04-05 01:15:00|3955.57|3953.57|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|49
1649121600000|2022-04-05 01:20:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|37
1649121900000|2022-04-05 01:25:00|3956.07|3954.07|3955.57|3953.57|3956.07|3954.07|3954.57|3952.57|28
1649122200000|2022-04-05 01:30:00|3955.07|3953.07|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|51
1649122500000|2022-04-05 01:35:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.07|3954.07|26
1649122800000|2022-04-05 01:40:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|29
1649123100000|2022-04-05 01:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|47
1649123400000|2022-04-05 01:50:00|3957.57|3955.57|3959.57|3957.57|3959.57|3957.57|3957.57|3955.57|18
1649123700000|2022-04-05 01:55:00|3959.07|3957.07|3957.57|3955.57|3959.57|3957.57|3957.57|3955.57|105
1649124000000|2022-04-05 02:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|245
1649124300000|2022-04-05 02:05:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|61
1649124600000|2022-04-05 02:10:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|64
1649124900000|2022-04-05 02:15:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|33
1649125200000|2022-04-05 02:20:00|3955.57|3953.57|3957.07|3955.07|3957.07|3955.07|3955.57|3953.57|63
1649125500000|2022-04-05 02:25:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|14
1649125800000|2022-04-05 02:30:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3956.57|3954.57|25
1649126100000|2022-04-05 02:35:00|||||||||5
1649126400000|2022-04-05 02:40:00|||||||||7
1649126700000|2022-04-05 02:45:00|||||||||12
1649127000000|2022-04-05 02:50:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|10
1649127300000|2022-04-05 02:55:00|||||||||10
1649127600000|2022-04-05 03:00:00|||||||||15
1649127900000|2022-04-05 03:05:00|3957.07|3955.07|3956.57|3954.57|3957.57|3955.57|3955.57|3953.57|12
1649128200000|2022-04-05 03:10:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|43
1649128500000|2022-04-05 03:15:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3
1649128800000|2022-04-05 03:20:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|12
1649129100000|2022-04-05 03:25:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|36
1649129400000|2022-04-05 03:30:00|3955.07|3953.07|3952.57|3950.57|3955.57|3953.57|3952.57|3950.57|85
1649129700000|2022-04-05 03:35:00|3953.57|3951.57|3953.57|3951.57|3953.57|3951.57|3952.57|3950.57|25
1649130000000|2022-04-05 03:40:00|3954.57|3952.57|3953.57|3951.57|3954.57|3952.57|3953.57|3951.57|35
1649130300000|2022-04-05 03:45:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|25
1649130600000|2022-04-05 03:50:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.07|3953.07|22
1649130900000|2022-04-05 03:55:00|||||||||4
1649131200000|2022-04-05 04:00:00|||||||||1
1649131500000|2022-04-05 04:05:00|||||||||16
1649131800000|2022-04-05 04:10:00|||||||||1
1649132100000|2022-04-05 04:15:00|||||||||1
1649132400000|2022-04-05 04:20:00|||||||||19
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|403
1649133300000|2022-04-05 04:35:00|3954.57|3952.57|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|40
1649133600000|2022-04-05 04:40:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|65
1649133900000|2022-04-05 04:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|88
1649134200000|2022-04-05 04:50:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|15
1649134500000|2022-04-05 04:55:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|17
1649134800000|2022-04-05 05:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|150
1649135100000|2022-04-05 05:05:00|3954.57|3952.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|173
1649135400000|2022-04-05 05:10:00|3954.07|3952.07|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|50
1649135700000|2022-04-05 05:15:00|3955.57|3953.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|93
1649136000000|2022-04-05 05:20:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|100
1649136300000|2022-04-05 05:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|95
1649136600000|2022-04-05 05:30:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|130
1649136900000|2022-04-05 05:35:00|3952.07|3950.07|3952.57|3950.57|3952.57|3950.57|3952.07|3950.07|14
1649137200000|2022-04-05 05:40:00|3951.57|3949.57|3952.57|3950.57|3952.57|3950.57|3950.57|3948.57|192
1649137500000|2022-04-05 05:45:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|55
1649137800000|2022-04-05 05:50:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3951.57|3949.57|102
1649138100000|2022-04-05 05:55:00|3953.57|3951.57|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|257
1649138400000|2022-04-05 06:00:00|3954.32|3952.82|3960.32|3958.82|3961.32|3959.82|3954.32|3952.82|751
1649138700000|2022-04-05 06:05:00|3959.32|3957.82|3957.32|3955.82|3959.82|3958.32|3957.32|3955.82|389
1649139000000|2022-04-05 06:10:00|3957.82|3956.32|3952.32|3950.82|3957.82|3956.32|3951.82|3950.32|562
1649139300000|2022-04-05 06:15:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3947.32|3945.82|1214
1649139600000|2022-04-05 06:20:00|3947.82|3946.32|3948.32|3946.82|3949.32|3947.82|3945.32|3943.82|360
1649139900000|2022-04-05 06:25:00|3947.32|3945.82|3947.32|3945.82|3948.32|3946.82|3946.32|3944.82|680
1649140200000|2022-04-05 06:30:00|3946.82|3945.32|3949.32|3947.82|3949.32|3947.82|3946.32|3944.82|624
1649140500000|2022-04-05 06:35:00|3948.82|3947.32|3947.32|3945.82|3949.32|3947.82|3946.32|3944.82|486
1649140800000|2022-04-05 06:40:00|3946.82|3945.32|3943.32|3941.82|3947.32|3945.82|3942.32|3940.82|711
1649141100000|2022-04-05 06:45:00|3942.82|3941.32|3944.32|3942.82|3944.32|3942.82|3941.32|3939.82|725
1649141400000|2022-04-05 06:50:00|3945.32|3943.82|3943.32|3941.82|3945.32|3943.82|3942.32|3940.82|1426
1649141700000|2022-04-05 06:55:00|3944.32|3942.82|3943.32|3941.82|3944.32|3942.82|3938.32|3936.82|3775
1649142000000|2022-04-05 07:00:00|3945.32|3943.82|3950.32|3948.82|3959.32|3957.82|3945.32|3943.82|9179
1649142300000|2022-04-05 07:05:00|3950.82|3949.32|3946.32|3944.82|3951.32|3949.82|3941.32|3939.82|5049
1649142600000|2022-04-05 07:10:00|3947.32|3945.82|3946.32|3944.82|3952.32|3950.82|3939.32|3937.82|4484
1649142900000|2022-04-05 07:15:00|3945.32|3943.82|3952.32|3950.82|3953.32|3951.82|3942.32|3940.82|3602
1649143200000|2022-04-05 07:20:00|3952.82|3951.32|3949.32|3947.82|3955.32|3953.82|3946.32|3944.82|3465
1649143500000|2022-04-05 07:25:00|3948.32|3946.82|3961.32|3959.82|3963.32|3961.82|3946.32|3944.82|7728
1649143800000|2022-04-05 07:30:00|3960.32|3958.82|3962.32|3960.82|3963.32|3961.82|3957.32|3955.82|5590
1649144100000|2022-04-05 07:35:00|3961.82|3960.32|3965.32|3963.82|3970.82|3969.32|3961.32|3959.82|7746
1649144400000|2022-04-05 07:40:00|3965.4|3963.9|3966.4|3964.9|3967.4|3965.9|3963.4|3961.9|2400
1649144700000|2022-04-05 07:45:00|3965.4|3963.9|3969.4|3967.9|3969.4|3967.9|3962.4|3960.9|3767
1649145000000|2022-04-05 07:50:00|3968.4|3966.9|3964.4|3962.9|3968.4|3966.9|3960.9|3959.4|2887
1649145300000|2022-04-05 07:55:00|3963.4|3961.9|3959.4|3957.9|3965.4|3963.9|3959.4|3957.9|3665
1649145600000|2022-04-05 08:00:00|3960.4|3958.9|3955.4|3953.9|3962.4|3960.9|3955.4|3953.9|3643
1649145900000|2022-04-05 08:05:00|3956.4|3954.9|3960.4|3958.9|3961.4|3959.9|3955.4|3953.9|2019
1649146200000|2022-04-05 08:10:00|3959.4|3957.9|3962.4|3960.9|3962.4|3960.9|3959.4|3957.9|1316
1649146500000|2022-04-05 08:15:00|3961.4|3959.9|3959.4|3957.9|3964.4|3962.9|3959.4|3957.9|3607
1649146800000|2022-04-05 08:20:00|3958.4|3956.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|4400
1649147100000|2022-04-05 08:25:00|3956.4|3954.9|3954.4|3952.9|3959.4|3957.9|3953.4|3951.9|2807
1649147400000|2022-04-05 08:30:00|3953.4|3951.9|3954.4|3952.9|3955.4|3953.9|3951.4|3949.9|4740
1649147700000|2022-04-05 08:35:00|3955.4|3953.9|3957.4|3955.9|3958.4|3956.9|3954.4|3952.9|3610
1649148000000|2022-04-05 08:40:00|3956.4|3954.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|2839
1649148300000|2022-04-05 08:45:00|3958.4|3956.9|3955.4|3953.9|3959.4|3957.9|3955.4|3953.9|3336
1649148600000|2022-04-05 08:50:00|3956.4|3954.9|3953.4|3951.9|3956.4|3954.9|3952.9|3951.4|1820
1649148900000|2022-04-05 08:55:00|3954.4|3952.9|3950.4|3948.9|3955.4|3953.9|3949.4|3947.9|1791
1649149200000|2022-04-05 09:00:00|3949.4|3947.9|3950.4|3948.9|3952.4|3950.9|3949.4|3947.9|2754
1649149500000|2022-04-05 09:05:00|3951.4|3949.9|3951.4|3949.9|3953.4|3951.9|3951.4|3949.9|2607
1649149800000|2022-04-05 09:10:00|3952.4|3950.9|3953.4|3951.9|3953.4|3951.9|3951.4|3949.9|2134
1649150100000|2022-04-05 09:15:00|3952.9|3951.4|3950.4|3948.9|3954.4|3952.9|3949.4|3947.9|2258
1649150400000|2022-04-05 09:20:00|3951.4|3949.9|3947.4|3945.9|3952.4|3950.9|3946.4|3944.9|2324
1649150700000|2022-04-05 09:25:00|3946.4|3944.9|3942.4|3940.9|3947.4|3945.9|3940.4|3938.9|6893
1649151000000|2022-04-05 09:30:00|3943.4|3941.9|3944.4|3942.9|3946.4|3944.9|3942.4|3940.9|2842
1649151300000|2022-04-05 09:35:00|3944.9|3943.4|3939.4|3937.9|3945.4|3943.9|3939.4|3937.9|2335
1649151600000|2022-04-05 09:40:00|3938.4|3936.9|3937.4|3935.9|3939.4|3937.9|3936.4|3934.9|4912
1649151900000|2022-04-05 09:45:00|3936.4|3934.9|3933.4|3931.9|3936.4|3934.9|3932.4|3930.9|3257
1649152200000|2022-04-05 09:50:00|3932.4|3930.9|3936.4|3934.9|3938.4|3936.9|3931.4|3929.9|4748
1649152500000|2022-04-05 09:55:00|3935.4|3933.9|3931.4|3929.9|3936.4|3934.9|3929.4|3927.9|7088
1649152800000|2022-04-05 10:00:00|3930.4|3928.9|3935.4|3933.9|3939.4|3937.9|3928.4|3926.9|5255
1649153100000|2022-04-05 10:05:00|3934.4|3932.9|3923.4|3921.9|3935.4|3933.9|3920.4|3918.9|8281
1649153400000|2022-04-05 10:10:00|3922.4|3920.9|3923.4|3921.9|3926.4|3924.9|3921.4|3919.9|6252
1649153700000|2022-04-05 10:15:00|3922.4|3920.9|3927.4|3925.9|3927.4|3925.9|3922.4|3920.9|5820
1649154000000|2022-04-05 10:20:00|3928.4|3926.9|3918.4|3916.9|3928.4|3926.9|3915.4|3913.9|7442
1649154300000|2022-04-05 10:25:00|3919.4|3917.9|3918.4|3916.9|3919.4|3917.9|3914.4|3912.9|7200
1649154600000|2022-04-05 10:30:00|3919.4|3917.9|3914.4|3912.9|3921.4|3919.9|3912.9|3911.4|4122
1649154900000|2022-04-05 10:35:00|3913.4|3911.9|3914.4|3912.9|3916.4|3914.9|3912.4|3910.9|4456
1649155200000|2022-04-05 10:40:00|3913.4|3911.9|3921.4|3919.9|3921.4|3919.9|3913.4|3911.9|3827
1649155500000|2022-04-05 10:45:00|3922.4|3920.9|3917.4|3915.9|3922.4|3920.9|3917.4|3915.9|3423
1649155800000|2022-04-05 10:50:00|3916.4|3914.9|3922.4|3920.9|3923.4|3921.9|3916.4|3914.9|3093
1649156100000|2022-04-05 10:55:00|3922.9|3921.4|3922.4|3920.9|3925.4|3923.9|3920.4|3918.9|4879
1649156400000|2022-04-05 11:00:00|3921.4|3919.9|3917.4|3915.9|3922.4|3920.9|3916.4|3914.9|7094
1649156700000|2022-04-05 11:05:00|3917.9|3916.4|3913.4|3911.9|3921.4|3919.9|3913.4|3911.9|3032
1649157000000|2022-04-05 11:10:00|3912.4|3910.9|3912.4|3910.9|3914.4|3912.9|3910.4|3908.9|2918
1649157300000|2022-04-05 11:15:00|3912.9|3911.4|3916.4|3914.9|3916.4|3914.9|3912.4|3910.9|2061
1649157600000|2022-04-05 11:20:00|3915.9|3914.4|3917.4|3915.9|3919.4|3917.9|3915.4|3913.9|2759
1649157900000|2022-04-05 11:25:00|3918.4|3916.9|3923.4|3921.9|3924.4|3922.9|3918.4|3916.9|3278
1649158200000|2022-04-05 11:30:00|3924.4|3922.9|3922.4|3920.9|3924.4|3922.9|3922.4|3920.9|1439
1649158500000|2022-04-05 11:35:00|3923.4|3921.9|3929.4|3927.9|3929.4|3927.9|3923.4|3921.9|2462
1649158800000|2022-04-05 11:40:00|3929.34|3927.84|3932.34|3930.84|3932.34|3930.84|3928.34|3926.84|4718
1649159100000|2022-04-05 11:45:00|3931.34|3929.84|3929.34|3927.84|3931.34|3929.84|3928.34|3926.84|3192
1649159400000|2022-04-05 11:50:00|3928.34|3926.84|3927.34|3925.84|3930.34|3928.84|3927.34|3925.84|4529
1649159700000|2022-04-05 11:55:00|3928.34|3926.84|3928.34|3926.84|3928.34|3926.84|3927.34|3925.84|1456
1649160000000|2022-04-05 12:00:00|3927.34|3925.84|3929.34|3927.84|3930.34|3928.84|3926.84|3925.34|2031
1649160300000|2022-04-05 12:05:00|3928.34|3926.84|3924.34|3922.84|3928.34|3926.84|3924.34|3922.84|1516
1649160600000|2022-04-05 12:10:00|3925.34|3923.84|3923.34|3921.84|3925.34|3923.84|3923.34|3921.84|759
1649160900000|2022-04-05 12:15:00|3922.34|3920.84|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|1679
1649161200000|2022-04-05 12:20:00|3923.84|3922.34|3919.34|3917.84|3925.34|3923.84|3918.84|3917.34|2322
1649161500000|2022-04-05 12:25:00|3920.34|3918.84|3919.84|3918.34|3922.34|3920.84|3919.34|3917.84|2004
1649161800000|2022-04-05 12:30:00|3920.34|3918.84|3921.34|3919.84|3922.34|3920.84|3920.34|3918.84|1976
1649162100000|2022-04-05 12:35:00|3922.34|3920.84|3923.34|3921.84|3923.34|3921.84|3920.34|3918.84|2337
1649162400000|2022-04-05 12:40:00|3924.34|3922.84|3921.34|3919.84|3925.34|3923.84|3919.34|3917.84|5398
1649162700000|2022-04-05 12:45:00|3922.34|3920.84|3920.34|3918.84|3922.34|3920.84|3919.34|3917.84|2417
1649163000000|2022-04-05 12:50:00|3921.34|3919.84|3918.34|3916.84|3921.34|3919.84|3918.34|3916.84|3407
1649163300000|2022-04-05 12:55:00|3919.34|3917.84|3914.34|3912.84|3920.34|3918.84|3911.34|3909.84|5273
1649163600000|2022-04-05 13:00:00|3914.84|3913.34|3918.34|3916.84|3919.34|3917.84|3914.34|3912.84|2964
1649163900000|2022-04-05 13:05:00|3917.34|3915.84|3919.34|3917.84|3919.34|3917.84|3914.34|3912.84|4452
1649164200000|2022-04-05 13:10:00|3920.34|3918.84|3917.34|3915.84|3920.84|3919.34|3917.34|3915.84|1696
1649164500000|2022-04-05 13:15:00|3918.34|3916.84|3918.34|3916.84|3920.34|3918.84|3918.34|3916.84|2329
1649164800000|2022-04-05 13:20:00|3917.34|3915.84|3915.34|3913.84|3917.34|3915.84|3914.34|3912.84|3021
1649165100000|2022-04-05 13:25:00|3916.34|3914.84|3917.34|3915.84|3917.34|3915.84|3915.34|3913.84|5266
1649165400000|2022-04-05 13:30:00|3918.34|3916.84|3921.34|3919.84|3923.34|3921.84|3918.34|3916.84|7316
1649165700000|2022-04-05 13:35:00|3922.34|3920.84|3925.34|3923.84|3926.34|3924.84|3921.34|3919.84|4706
1649166000000|2022-04-05 13:40:00|3925.84|3924.34|3923.34|3921.84|3926.34|3924.84|3922.34|3920.84|7474
1649166300000|2022-04-05 13:45:00|3924.34|3922.84|3925.34|3923.84|3928.34|3926.84|3923.34|3921.84|8104
1649166600000|2022-04-05 13:50:00|3924.84|3923.34|3922.34|3920.84|3925.34|3923.84|3916.34|3914.84|8468
1649166900000|2022-04-05 13:55:00|3921.34|3919.84|3921.34|3919.84|3923.34|3921.84|3917.34|3915.84|3831
1649167200000|2022-04-05 14:00:00|3922.34|3920.84|3923.34|3921.84|3928.84|3927.34|3920.34|3918.84|6570
1649167500000|2022-04-05 14:05:00|3922.84|3921.34|3905.34|3903.84|3923.34|3921.84|3904.34|3902.84|10513
1649167800000|2022-04-05 14:10:00|3905.18|3903.68|3905.18|3903.68|3908.18|3906.68|3903.18|3901.68|10951
1649168100000|2022-04-05 14:15:00|3904.68|3903.18|3899.18|3897.68|3904.68|3903.18|3899.18|3897.68|8470
1649168400000|2022-04-05 14:20:00|3900.18|3898.68|3897.18|3895.68|3901.18|3899.68|3896.18|3894.68|10888
1649168700000|2022-04-05 14:25:00|3897.68|3896.18|3904.18|3902.68|3906.18|3904.68|3897.18|3895.68|7944
1649169000000|2022-04-05 14:30:00|3905.18|3903.68|3903.18|3901.68|3909.18|3907.68|3902.18|3900.68|8972
1649169300000|2022-04-05 14:35:00|3902.18|3900.68|3899.18|3897.68|3907.18|3905.68|3898.18|3896.68|6679
1649169600000|2022-04-05 14:40:00|3900.18|3898.68|3904.18|3902.68|3906.18|3904.68|3899.68|3898.18|8849
1649169900000|2022-04-05 14:45:00|3903.18|3901.68|3913.18|3911.68|3913.68|3912.18|3902.18|3900.68|7245
1649170200000|2022-04-05 14:50:00|3914.18|3912.68|3915.18|3913.68|3915.18|3913.68|3910.18|3908.68|4131
1649170500000|2022-04-05 14:55:00|3914.18|3912.68|3910.18|3908.68|3914.18|3912.68|3909.18|3907.68|6508
1649170800000|2022-04-05 15:00:00|3909.18|3907.68|3907.18|3905.68|3909.18|3907.68|3904.18|3902.68|9385
1649171100000|2022-04-05 15:05:00|3908.18|3906.68|3908.18|3906.68|3909.18|3907.68|3905.18|3903.68|5006
1649171400000|2022-04-05 15:10:00|3909.18|3907.68|3909.18|3907.68|3911.18|3909.68|3906.18|3904.68|6463
1649171700000|2022-04-05 15:15:00|3910.18|3908.68|3906.18|3904.68|3910.18|3908.68|3906.18|3904.68|5753
1649172000000|2022-04-05 15:20:00|3907.18|3905.68|3908.18|3906.68|3910.18|3908.68|3906.18|3904.68|6966
1649172300000|2022-04-05 15:25:00|3909.18|3907.68|3910.18|3908.68|3911.18|3909.68|3906.18|3904.68|24997
1649172600000|2022-04-05 15:30:00|3908.14|3906.64|3915.14|3913.64|3916.14|3914.64|3907.14|3905.64|46203
1649172900000|2022-04-05 15:35:00|3916.14|3914.64|3911.14|3909.64|3917.14|3915.64|3908.14|3906.64|29656
1649173200000|2022-04-05 15:40:00|3910.14|3908.64|3912.14|3910.64|3915.14|3913.64|3909.14|3907.64|12517
1649173500000|2022-04-05 15:45:00|3913.14|3911.64|3912.64|3911.14|3914.14|3912.64|3912.14|3910.64|5270
1649173800000|2022-04-05 15:50:00|3912.14|3910.64|3910.14|3908.64|3915.14|3913.64|3909.14|3907.64|10085
1649174100000|2022-04-05 15:55:00|3909.14|3907.64|3909.14|3907.64|3911.14|3909.64|3909.14|3907.64|3522
1649174400000|2022-04-05 16:00:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3113
1649174700000|2022-04-05 16:05:00|3908.14|3906.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|2046
1649175000000|2022-04-05 16:10:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3907.14|3905.64|2219
1649175300000|2022-04-05 16:15:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3904.14|3902.64|1675
1649175600000|2022-04-05 16:20:00|3905.14|3903.64|3904.14|3902.64|3906.14|3904.64|3902.14|3900.64|5362
1649175900000|2022-04-05 16:25:00|3903.64|3902.14|3901.14|3899.64|3904.14|3902.64|3901.14|3899.64|3553
1649176200000|2022-04-05 16:30:00|3900.14|3898.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1776
1649176500000|2022-04-05 16:35:00|3900.14|3898.64|3904.14|3902.64|3904.14|3902.64|3900.14|3898.64|1788
1649176800000|2022-04-05 16:40:00|3903.14|3901.64|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|1100
1649177100000|2022-04-05 16:45:00|3904.14|3902.64|3906.14|3904.64|3907.14|3905.64|3902.14|3900.64|1103
1649177400000|2022-04-05 16:50:00|3907.14|3905.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3104
1649177700000|2022-04-05 16:55:00|3910.14|3908.64|3910.14|3908.64|3911.14|3909.64|3909.14|3907.64|1768
1649178000000|2022-04-05 17:00:00|3911.14|3909.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|1715
1649178300000|2022-04-05 17:05:00|3908.14|3906.64|3916.14|3914.64|3916.14|3914.64|3908.14|3906.64|1468
1649178600000|2022-04-05 17:10:00|3917.14|3915.64|3915.14|3913.64|3917.14|3915.64|3914.14|3912.64|2301
1649178900000|2022-04-05 17:15:00|3916.14|3914.64|3917.14|3915.64|3917.14|3915.64|3914.14|3912.64|1178
1649179200000|2022-04-05 17:20:00|3918.14|3916.64|3916.14|3914.64|3918.14|3916.64|3915.14|3913.64|1351
1649179500000|2022-04-05 17:25:00|3915.14|3913.64|3915.14|3913.64|3916.14|3914.64|3914.14|3912.64|435
1649179800000|2022-04-05 17:30:00|3914.14|3912.64|3911.14|3909.64|3914.14|3912.64|3911.14|3909.64|1501
1649180100000|2022-04-05 17:35:00|3912.14|3910.64|3910.14|3908.64|3912.14|3910.64|3909.14|3907.64|659
1649180400000|2022-04-05 17:40:00|3909.64|3908.14|3906.14|3904.64|3910.14|3908.64|3906.14|3904.64|627
1649180700000|2022-04-05 17:45:00|3907.14|3905.64|3905.14|3903.64|3907.14|3905.64|3905.14|3903.64|779
1649181000000|2022-04-05 17:50:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3903.14|3901.64|415
1649181300000|2022-04-05 17:55:00|3904.14|3902.64|3905.14|3903.64|3906.14|3904.64|3903.14|3901.64|794
1649181600000|2022-04-05 18:00:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3902.64|3901.14|664
1649181900000|2022-04-05 18:05:00|3904.14|3902.64|3903.14|3901.64|3905.14|3903.64|3903.14|3901.64|477
1649182200000|2022-04-05 18:10:00|3902.14|3900.64|3905.14|3903.64|3905.14|3903.64|3902.14|3900.64|741
1649182500000|2022-04-05 18:15:00|3904.14|3902.64|3909.14|3907.64|3909.14|3907.64|3904.14|3902.64|868
1649182800000|2022-04-05 18:20:00|3910.14|3908.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|745
1649183100000|2022-04-05 18:25:00|3910.14|3908.64|3908.14|3906.64|3912.14|3910.64|3908.14|3906.64|612
1649183400000|2022-04-05 18:30:00|3907.14|3905.64|3907.14|3905.64|3908.14|3906.64|3906.14|3904.64|493
1649183700000|2022-04-05 18:35:00|3908.14|3906.64|3907.14|3905.64|3909.14|3907.64|3906.14|3904.64|691
1649184000000|2022-04-05 18:40:00|3906.64|3905.14|3911.14|3909.64|3911.14|3909.64|3906.14|3904.64|1020
1649184300000|2022-04-05 18:45:00|3910.64|3909.14|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|998
1649184600000|2022-04-05 18:50:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3910.14|3908.64|593
1649184900000|2022-04-05 18:55:00|3910.14|3908.64|3905.14|3903.64|3912.14|3910.64|3904.14|3902.64|1210
1649185200000|2022-04-05 19:00:00|3906.14|3904.64|3902.14|3900.64|3908.14|3906.64|3902.14|3900.64|1095
1649185500000|2022-04-05 19:05:00|3901.14|3899.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1366
1649185800000|2022-04-05 19:10:00|3902.14|3900.64|3898.14|3896.64|3902.14|3900.64|3897.14|3895.64|1680
1649186100000|2022-04-05 19:15:00|3897.14|3895.64|3896.14|3894.64|3898.14|3896.64|3895.14|3893.64|1148
1649186400000|2022-04-05 19:20:00|3895.14|3893.64|3900.14|3898.64|3900.14|3898.64|3894.64|3893.14|1883
1649186700000|2022-04-05 19:25:00|3899.14|3897.64|3897.14|3895.64|3899.14|3897.64|3896.14|3894.64|946
1649187000000|2022-04-05 19:30:00|3896.14|3894.64|3893.14|3891.64|3896.64|3895.14|3892.14|3890.64|1417
1649187300000|2022-04-05 19:35:00|3892.14|3890.64|3893.14|3891.64|3894.14|3892.64|3892.14|3890.64|1430
1649187600000|2022-04-05 19:40:00|3894.14|3892.64|3896.14|3894.64|3896.14|3894.64|3893.14|3891.64|978
1649187900000|2022-04-05 19:45:00|3897.14|3895.64|3893.14|3891.64|3897.14|3895.64|3892.14|3890.64|1342
1649188200000|2022-04-05 19:50:00|3892.14|3890.64|3905.14|3903.64|3907.14|3905.64|3892.14|3890.64|5344
1649188500000|2022-04-05 19:55:00|3904.14|3902.64|3904.14|3902.64|3907.14|3905.64|3901.14|3899.64|6518
1649188800000|2022-04-05 20:00:00|3901.59|3898.59|3905.09|3902.09|3905.69|3902.69|3901.59|3898.59|19077
1649189100000|2022-04-05 20:05:00|3905.39|3902.39|3905.39|3902.39|3906.29|3903.29|3904.79|3901.79|0
1649189400000|2022-04-05 20:10:00|3905.09|3902.09|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649189700000|2022-04-05 20:15:00|3903.59|3900.59|3905.99|3902.99|3905.99|3902.99|3903.49|3900.49|0
1649190000000|2022-04-05 20:20:00|3905.09|3902.09|3904.09|3901.09|3905.49|3902.49|3904.09|3901.09|0
1649190300000|2022-04-05 20:25:00|3904.39|3901.39|3904.09|3901.09|3904.59|3901.59|3903.79|3900.79|0
1649190600000|2022-04-05 20:30:00|3904.39|3901.39|3905.39|3902.39|3905.69|3902.69|3904.39|3901.39|0
1649190900000|2022-04-05 20:35:00|3905.69|3902.69|3905.69|3902.69|3905.69|3902.69|3905.19|3902.19|0
1649191200000|2022-04-05 20:40:00|3905.99|3902.99|3905.69|3902.69|3906.29|3903.29|3905.69|3902.69|0
1649191500000|2022-04-05 20:45:00|3905.99|3902.99|3906.99|3903.99|3907.29|3904.29|3905.99|3902.99|0
1649191800000|2022-04-05 20:50:00|3907.29|3904.29|3908.19|3905.19|3908.19|3905.19|3906.69|3903.69|0
1649192100000|2022-04-05 20:55:00|3908.09|3905.09|3908.79|3905.79|3908.99|3905.99|3907.89|3904.89|0
1649192400000|2022-04-05 21:00:00|3908.89|3905.89|3908.99|3905.99|3909.49|3906.49|3908.79|3905.79|0
1649192700000|2022-04-05 21:05:00|3908.79|3905.79|3908.59|3905.59|3908.79|3905.79|3908.59|3905.59|0
1649193000000|2022-04-05 21:10:00|3908.69|3905.69|3908.99|3905.99|3909.19|3906.19|3908.69|3905.69|0
1649193300000|2022-04-05 21:15:00|3909.09|3906.09|3909.29|3906.29|3909.49|3906.49|3908.79|3905.79|0
1649193600000|2022-04-05 21:20:00|3908.89|3905.89|3909.49|3906.49|3909.69|3906.69|3908.79|3905.79|0
1649193900000|2022-04-05 21:25:00|3909.59|3906.59|3909.89|3906.89|3910.19|3907.19|3909.09|3906.09|0
1649194200000|2022-04-05 21:30:00|3909.99|3906.99|3909.39|3906.39|3909.99|3906.99|3908.79|3905.79|0
1649194500000|2022-04-05 21:35:00|3910.59|3907.59|3910.19|3907.19|3910.59|3907.59|3910.09|3907.09|0
1649194800000|2022-04-05 21:40:00|3910.09|3907.09|3910.09|3907.09|3910.19|3907.19|3910.09|3907.09|0
1649195100000|2022-04-05 21:45:00|3909.99|3906.99|3909.69|3906.69|3909.99|3906.99|3909.59|3906.59|0
1649195400000|2022-04-05 21:50:00|3909.59|3906.59|3909.49|3906.49|3909.59|3906.59|3909.49|3906.49|0
1649195700000|2022-04-05 21:55:00|3909.59|3906.59|3909.49|3906.49|3909.79|3906.79|3909.49|3906.49|0
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3906.99|3903.99|3908.99|3905.99|3906.99|3903.99|0
1649196300000|2022-04-05 22:05:00|3907.29|3904.29|3905.99|3902.99|3907.29|3904.29|3905.69|3902.69|0
1649196600000|2022-04-05 22:10:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649196900000|2022-04-05 22:15:00|3905.39|3902.39|3905.39|3902.39|3905.69|3902.69|3904.69|3901.69|0
1649197200000|2022-04-05 22:20:00|3905.49|3902.49|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649197500000|2022-04-05 22:25:00|3903.29|3900.29|3903.19|3900.19|3903.49|3900.49|3902.49|3899.49|0
1649197800000|2022-04-05 22:30:00|3903.79|3900.79|3905.39|3902.39|3905.69|3902.69|3903.79|3900.79|0
1649198100000|2022-04-05 22:35:00|3905.49|3902.49|3904.69|3901.69|3905.99|3902.99|3904.09|3901.09|0
1649198400000|2022-04-05 22:40:00|3905.09|3902.09|3905.99|3902.99|3906.69|3903.69|3905.09|3902.09|0
1649198700000|2022-04-05 22:45:00|3906.19|3903.19|3906.29|3903.29|3906.69|3903.69|3905.99|3902.99|0
1649199000000|2022-04-05 22:50:00|3906.69|3903.69|3906.99|3903.99|3907.29|3904.29|3906.29|3903.29|0
1649199300000|2022-04-05 22:55:00|3906.69|3903.69|3906.69|3903.69|3906.99|3903.99|3906.69|3903.69|0
1649199600000|2022-04-05 23:00:00|3906.79|3903.79|3906.69|3903.69|3907.29|3904.29|3906.29|3903.29|0
1649199900000|2022-04-05 23:05:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649200200000|2022-04-05 23:10:00|3905.39|3902.39|3904.39|3901.39|3905.39|3902.39|3904.39|3901.39|0
1649200500000|2022-04-05 23:15:00|3904.29|3901.29|3905.09|3902.09|3905.09|3902.09|3904.09|3901.09|0
1649200800000|2022-04-05 23:20:00|3905.39|3902.39|3904.69|3901.69|3905.39|3902.39|3904.69|3901.69|0
1649201100000|2022-04-05 23:25:00|3904.39|3901.39|3904.09|3901.09|3904.69|3901.69|3903.79|3900.79|0
1649201400000|2022-04-05 23:30:00|3904.39|3901.39|3905.09|3902.09|3905.09|3902.09|3904.39|3901.39|0
1649201700000|2022-04-05 23:35:00|3905.39|3902.39|3905.09|3902.09|3905.39|3902.39|3904.69|3901.69|0
1649202000000|2022-04-05 23:40:00|3905.19|3902.19|3907.89|3904.89|3908.09|3905.09|3905.19|3902.19|0
1649202300000|2022-04-05 23:45:00|3907.59|3904.59|3905.99|3902.99|3907.89|3904.89|3905.99|3902.99|0
1649202600000|2022-04-05 23:50:00|3906.29|3903.29|3906.29|3903.29|3906.99|3903.99|3905.99|3902.99|0
1649202900000|2022-04-05 23:55:00|3905.99|3902.99|3904.69|3901.69|3905.99|3902.99|3903.79|3900.79|0
1649203200000|2022-04-06 00:00:00|3904.39|3901.39|3902.19|3899.19|3904.39|3901.39|3901.59|3898.59|0
1649203500000|2022-04-06 00:05:00|3901.89|3898.89|3905.99|3902.99|3906.69|3903.69|3901.29|3898.29|0
1649203800000|2022-04-06 00:10:00|3906.29|3903.29|3906.99|3903.99|3907.89|3904.89|3906.29|3903.29|0
1649204100000|2022-04-06 00:15:00|3906.79|3903.79|3903.89|3901.89|3907.89|3905.89|3903.39|3901.39|376
1649204400000|2022-04-06 00:20:00|3904.39|3902.39|3901.39|3899.39|3904.39|3902.39|3900.89|3898.89|100
1649204700000|2022-04-06 00:25:00|3902.39|3900.39|3900.39|3898.39|3903.39|3901.39|3900.39|3898.39|172
1649205000000|2022-04-06 00:30:00|3899.39|3897.39|3898.39|3896.39|3900.39|3898.39|3898.39|3896.39|124
1649205300000|2022-04-06 00:35:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3896.39|3894.39|152
1649205600000|2022-04-06 00:40:00|3897.39|3895.39|3896.39|3894.39|3898.39|3896.39|3896.39|3894.39|146
1649205900000|2022-04-06 00:45:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3893.39|3891.39|304
1649206200000|2022-04-06 00:50:00|3894.39|3892.39|3894.39|3892.39|3895.39|3893.39|3894.39|3892.39|59
1649206500000|2022-04-06 00:55:00|3893.39|3891.39|3890.39|3888.39|3893.39|3891.39|3890.39|3888.39|364
1649206800000|2022-04-06 01:00:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3888.39|3886.39|324
1649207100000|2022-04-06 01:05:00|3890.89|3888.89|3894.39|3892.39|3894.39|3892.39|3890.39|3888.39|140
1649207400000|2022-04-06 01:10:00|3893.89|3891.89|3893.39|3891.39|3893.89|3891.89|3893.39|3891.39|82
1649207700000|2022-04-06 01:15:00|3894.39|3892.39|3899.39|3897.39|3899.39|3897.39|3894.39|3892.39|301
1649208000000|2022-04-06 01:20:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3897.89|3895.89|206
1649208300000|2022-04-06 01:25:00|3897.89|3895.89|3895.39|3893.39|3898.39|3896.39|3895.39|3893.39|141
1649208600000|2022-04-06 01:30:00|3894.39|3892.39|3893.39|3891.39|3894.39|3892.39|3892.39|3890.39|153
1649208900000|2022-04-06 01:35:00|3892.89|3890.89|3890.39|3888.39|3893.39|3891.39|3889.39|3887.39|231
1649209200000|2022-04-06 01:40:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|166
1649209500000|2022-04-06 01:45:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3887.39|3885.39|480
1649209800000|2022-04-06 01:50:00|3889.39|3887.39|3889.39|3887.39|3891.39|3889.39|3889.39|3887.39|174
1649210100000|2022-04-06 01:55:00|3888.39|3886.39|3887.39|3885.39|3889.39|3887.39|3886.39|3884.39|229
1649210400000|2022-04-06 02:00:00|3886.39|3884.39|3887.39|3885.39|3888.39|3886.39|3886.39|3884.39|233
1649210700000|2022-04-06 02:05:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|38
1649211000000|2022-04-06 02:10:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|32
1649211300000|2022-04-06 02:15:00|3886.39|3884.39|3886.39|3884.39|3887.39|3885.39|3886.39|3884.39|131
1649211600000|2022-04-06 02:20:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|106
1649211900000|2022-04-06 02:25:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649212200000|2022-04-06 02:30:00|3887.89|3885.89|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|78
1649212500000|2022-04-06 02:35:00|3890.39|3888.39|3889.89|3887.89|3890.39|3888.39|3889.39|3887.39|66
1649212800000|2022-04-06 02:40:00|3889.39|3887.39|3888.89|3886.89|3889.39|3887.39|3888.39|3886.39|80
1649213100000|2022-04-06 02:45:00|3888.39|3886.39|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|36
1649213400000|2022-04-06 02:50:00|3887.39|3885.39|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|82
1649213700000|2022-04-06 02:55:00|3888.89|3886.89|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|50
1649214000000|2022-04-06 03:00:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|30
1649214300000|2022-04-06 03:05:00|||||||||10
1649214600000|2022-04-06 03:10:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|170
1649214900000|2022-04-06 03:15:00|3888.39|3886.39|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|148
1649215200000|2022-04-06 03:20:00|3888.89|3886.89|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|17
1649215500000|2022-04-06 03:25:00|3887.39|3885.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|97
1649215800000|2022-04-06 03:30:00|3887.89|3885.89|3887.39|3885.39|3888.39|3886.39|3887.39|3885.39|127
1649216100000|2022-04-06 03:35:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649216400000|2022-04-06 03:40:00|3887.89|3885.89|3886.39|3884.39|3887.89|3885.89|3886.39|3884.39|66
1649216700000|2022-04-06 03:45:00|3886.89|3884.89|3887.39|3885.39|3887.39|3885.39|3886.39|3884.39|44
1649217000000|2022-04-06 03:50:00|3886.89|3884.89|3888.39|3886.39|3888.39|3886.39|3886.39|3884.39|94
1649217300000|2022-04-06 03:55:00|3887.89|3885.89|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|16
1649217600000|2022-04-06 04:00:00|||||||||1
1649217900000|2022-04-06 04:05:00|3889.39|3887.39|3890.39|3888.39|3890.39|3888.39|3889.39|3887.39|49
1649218200000|2022-04-06 04:10:00|3890.89|3888.89|3891.39|3889.39|3891.39|3889.39|3890.39|3888.39|55
1649218500000|2022-04-06 04:15:00|3892.39|3890.39|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|98
1649218800000|2022-04-06 04:20:00|||||||||7
1649219100000|2022-04-06 04:25:00|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|35
1649219400000|2022-04-06 04:30:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|24
1649219700000|2022-04-06 04:35:00|||||||||63
1649220000000|2022-04-06 04:40:00|3890.89|3888.89|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|67
1649220300000|2022-04-06 04:45:00|3891.39|3889.39|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|155
1649220600000|2022-04-06 04:50:00|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|15
1649220900000|2022-04-06 04:55:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|81
1649221200000|2022-04-06 05:00:00|3890.39|3888.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|123
1649221500000|2022-04-06 05:05:00|3890.39|3888.39|3893.39|3891.39|3893.39|3891.39|3890.39|3888.39|80
1649221800000|2022-04-06 05:10:00|3892.89|3890.89|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|75
1649222100000|2022-04-06 05:15:00|3893.39|3891.39|3894.39|3892.39|3895.39|3893.39|3893.39|3891.39|64
1649222400000|2022-04-06 05:20:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3894.39|3892.39|86
1649222700000|2022-04-06 05:25:00|3894.39|3892.39|3896.39|3894.39|3896.39|3894.39|3894.39|3892.39|157
1649223000000|2022-04-06 05:30:00|3897.39|3895.39|3897.39|3895.39|3897.39|3895.39|3896.39|3894.39|272
1649223300000|2022-04-06 05:35:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3898.39|3896.39|528
1649223600000|2022-04-06 05:40:00|3898.89|3896.89|3898.39|3896.39|3899.39|3897.39|3897.39|3895.39|279
1649223900000|2022-04-06 05:45:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|517
1649224200000|2022-04-06 05:50:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|176
1649224500000|2022-04-06 05:55:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|495
1649224800000|2022-04-06 06:00:00|3898.14|3896.64|3901.14|3899.64|3902.14|3900.64|3897.14|3895.64|1623
1649225100000|2022-04-06 06:05:00|3900.14|3898.64|3902.14|3900.64|3902.14|3900.64|3898.14|3896.64|616
1649225400000|2022-04-06 06:10:00|3903.14|3901.64|3904.14|3902.64|3905.14|3903.64|3902.14|3900.64|786
1649225700000|2022-04-06 06:15:00|3903.64|3902.14|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|766
1649226000000|2022-04-06 06:20:00|3904.14|3902.64|3902.14|3900.64|3904.14|3902.64|3900.64|3899.14|488
1649226300000|2022-04-06 06:25:00|3902.64|3901.14|3902.14|3900.64|3905.14|3903.64|3901.14|3899.64|476
1649226600000|2022-04-06 06:30:00|3903.14|3901.64|3906.14|3904.64|3906.14|3904.64|3901.64|3900.14|756
1649226900000|2022-04-06 06:35:00|3905.14|3903.64|3909.14|3907.64|3910.14|3908.64|3905.14|3903.64|1347
1649227200000|2022-04-06 06:40:00|3908.14|3906.64|3911.14|3909.64|3912.14|3910.64|3908.14|3906.64|1196
1649227500000|2022-04-06 06:45:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|927
1649227800000|2022-04-06 06:50:00|3910.64|3909.14|3906.14|3904.64|3910.64|3909.14|3906.14|3904.64|832
1649228100000|2022-04-06 06:55:00|3906.64|3905.14|3903.14|3901.64|3907.14|3905.64|3903.14|3901.64|1327
1649228400000|2022-04-06 07:00:00|3904.14|3902.64|3899.14|3897.64|3910.14|3908.64|3899.14|3897.64|10213
1649228700000|2022-04-06 07:05:00|3900.14|3898.64|3908.14|3906.64|3909.14|3907.64|3895.14|3893.64|7272
1649229000000|2022-04-06 07:10:00|3909.14|3907.64|3910.14|3908.64|3916.14|3914.64|3903.14|3901.64|7210
1649229300000|2022-04-06 07:15:00|3911.14|3909.64|3909.14|3907.64|3913.14|3911.64|3907.14|3905.64|4222
1649229600000|2022-04-06 07:20:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3903.64|3902.14|3212
1649229900000|2022-04-06 07:25:00|3903.64|3902.14|3908.14|3906.64|3910.14|3908.64|3903.14|3901.64|2325
1649230200000|2022-04-06 07:30:00|3907.14|3905.64|3894.14|3892.64|3909.14|3907.64|3893.14|3891.64|6818
1649230500000|2022-04-06 07:35:00|3895.14|3893.64|3890.14|3888.64|3895.14|3893.64|3889.14|3887.64|7546
1649230800000|2022-04-06 07:40:00|3890.52|3889.02|3883.52|3882.02|3893.52|3892.02|3882.52|3881.02|7185
1649231100000|2022-04-06 07:45:00|3884.52|3883.02|3874.52|3873.02|3884.52|3883.02|3870.52|3869.02|14098
1649231400000|2022-04-06 07:50:00|3875.52|3874.02|3872.52|3871.02|3877.52|3876.02|3869.52|3868.02|9655
1649231700000|2022-04-06 07:55:00|3871.52|3870.02|3868.52|3867.02|3874.52|3873.02|3867.52|3866.02|7432
1649232000000|2022-04-06 08:00:00|3869.02|3867.52|3872.52|3871.02|3875.52|3874.02|3867.52|3866.02|5350
1649232300000|2022-04-06 08:05:00|3873.52|3872.02|3873.02|3871.52|3874.52|3873.02|3870.52|3869.02|6308
1649232600000|2022-04-06 08:10:00|3873.52|3872.02|3871.52|3870.02|3873.52|3872.02|3867.02|3865.52|5427
1649232900000|2022-04-06 08:15:00|3870.52|3869.02|3865.52|3864.02|3874.52|3873.02|3862.52|3861.02|7251
1649233200000|2022-04-06 08:20:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|13090
1649233500000|2022-04-06 08:25:00|3860.52|3859.02|3863.52|3862.02|3865.52|3864.02|3858.52|3857.02|5576
1649233800000|2022-04-06 08:30:00|3862.52|3861.02|3862.52|3861.02|3868.52|3867.02|3861.52|3860.02|6967
1649234100000|2022-04-06 08:35:00|3863.52|3862.02|3859.52|3858.02|3864.52|3863.02|3857.52|3856.02|6952
1649234400000|2022-04-06 08:40:00|3860.52|3859.02|3854.52|3853.02|3860.52|3859.02|3853.52|3852.02|7748
1649234700000|2022-04-06 08:45:00|3853.52|3852.02|3863.52|3862.02|3866.02|3864.52|3853.52|3852.02|10096
1649235000000|2022-04-06 08:50:00|3862.52|3861.02|3864.52|3863.02|3867.52|3866.02|3862.52|3861.02|7131
1649235300000|2022-04-06 08:55:00|3863.52|3862.02|3866.52|3865.02|3867.02|3865.52|3861.52|3860.02|7555
1649235600000|2022-04-06 09:00:00|3867.52|3866.02|3864.52|3863.02|3870.52|3869.02|3864.52|3863.02|4721
1649235900000|2022-04-06 09:05:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|6189
1649236200000|2022-04-06 09:10:00|3858.52|3857.02|3857.52|3856.02|3862.52|3861.02|3855.52|3854.02|4607
1649236500000|2022-04-06 09:15:00|3856.52|3855.02|3859.52|3858.02|3862.52|3861.02|3854.52|3853.02|4030
1649236800000|2022-04-06 09:20:00|3858.52|3857.02|3859.52|3858.02|3859.52|3858.02|3856.52|3855.02|1767
1649237100000|2022-04-06 09:25:00|3860.52|3859.02|3856.52|3855.02|3860.52|3859.02|3856.52|3855.02|4196
1649237400000|2022-04-06 09:30:00|3857.52|3856.02|3858.52|3857.02|3859.52|3858.02|3855.52|3854.02|2567
1649237700000|2022-04-06 09:35:00|3856.52|3855.02|3856.52|3855.02|3859.52|3858.02|3856.52|3855.02|6678
1649238000000|2022-04-06 09:40:00|3857.52|3856.02|3856.52|3855.02|3859.52|3858.02|3852.52|3851.02|3461
1649238300000|2022-04-06 09:45:00|3856.02|3854.52|3854.52|3853.02|3856.52|3855.02|3853.52|3852.02|3774
1649238600000|2022-04-06 09:50:00|3853.52|3852.02|3856.52|3855.02|3858.52|3857.02|3852.52|3851.02|3187
1649238900000|2022-04-06 09:55:00|3855.52|3854.02|3860.52|3859.02|3863.52|3862.02|3855.52|3854.02|3764
1649239200000|2022-04-06 10:00:00|3861.52|3860.02|3864.52|3863.02|3865.52|3864.02|3860.52|3859.02|2508
1649239500000|2022-04-06 10:05:00|3865.52|3864.02|3861.52|3860.02|3865.52|3864.02|3860.52|3859.02|3493
1649239800000|2022-04-06 10:10:00|3860.52|3859.02|3852.52|3851.02|3861.52|3860.02|3850.52|3849.02|10769
1649240100000|2022-04-06 10:15:00|3851.52|3850.02|3850.52|3849.02|3854.52|3853.02|3849.52|3848.02|3492
1649240400000|2022-04-06 10:20:00|3851.52|3850.02|3854.52|3853.02|3854.52|3853.02|3847.52|3846.02|3357
1649240700000|2022-04-06 10:25:00|3853.52|3852.02|3858.52|3857.02|3859.52|3858.02|3853.52|3852.02|4414
1649241000000|2022-04-06 10:30:00|3857.52|3856.02|3854.52|3853.02|3857.52|3856.02|3852.52|3851.02|2809
1649241300000|2022-04-06 10:35:00|3853.52|3852.02|3851.52|3850.02|3855.52|3854.02|3850.52|3849.02|2873
1649241600000|2022-04-06 10:40:00|3851.02|3849.52|3856.52|3855.02|3857.52|3856.02|3850.52|3849.02|4889
1649241900000|2022-04-06 10:45:00|3856.02|3854.52|3849.52|3848.02|3856.02|3854.52|3849.52|3848.02|3300
1649242200000|2022-04-06 10:50:00|3847.52|3846.02|3851.52|3850.02|3851.52|3850.02|3846.52|3845.02|4188
1649242500000|2022-04-06 10:55:00|3850.52|3849.02|3848.52|3847.02|3850.52|3849.02|3848.52|3847.02|3433
1649242800000|2022-04-06 11:00:00|3849.52|3848.02|3845.52|3844.02|3849.52|3848.02|3845.52|3844.02|4437
1649243100000|2022-04-06 11:05:00|3846.52|3845.02|3838.52|3837.02|3846.52|3845.02|3838.52|3837.02|8056
1649243400000|2022-04-06 11:10:00|3839.52|3838.02|3835.52|3834.02|3840.52|3839.02|3835.52|3834.02|8698
1649243700000|2022-04-06 11:15:00|3836.52|3835.02|3837.52|3836.02|3839.52|3838.02|3834.52|3833.02|7099
1649244000000|2022-04-06 11:20:00|3838.52|3837.02|3833.52|3832.02|3838.52|3837.02|3833.52|3832.02|4793
1649244300000|2022-04-06 11:25:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3833.52|3832.02|3874
1649244600000|2022-04-06 11:30:00|3832.52|3831.02|3833.52|3832.02|3835.52|3834.02|3832.52|3831.02|4922
1649244900000|2022-04-06 11:35:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3832.52|3831.02|4058
1649245200000|2022-04-06 11:40:00|3833.48|3831.98|3828.48|3826.98|3833.48|3831.98|3828.48|3826.98|6498
1649245500000|2022-04-06 11:45:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3828.48|3826.98|5959
1649245800000|2022-04-06 11:50:00|3829.48|3827.98|3825.48|3823.98|3830.48|3828.98|3825.48|3823.98|9147
1649246100000|2022-04-06 11:55:00|3826.48|3824.98|3824.48|3822.98|3827.48|3825.98|3824.48|3822.98|5694
1649246400000|2022-04-06 12:00:00|3823.48|3821.98|3821.48|3819.98|3825.48|3823.98|3819.48|3817.98|8980
1649246700000|2022-04-06 12:05:00|3822.48|3820.98|3823.48|3821.98|3824.48|3822.98|3819.48|3817.98|5499
1649247000000|2022-04-06 12:10:00|3822.48|3820.98|3830.48|3828.98|3830.48|3828.98|3821.48|3819.98|7906
1649247300000|2022-04-06 12:15:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3827.48|3825.98|5220
1649247600000|2022-04-06 12:20:00|3831.48|3829.98|3835.48|3833.98|3835.48|3833.98|3830.48|3828.98|5510
1649247900000|2022-04-06 12:25:00|3834.48|3832.98|3834.48|3832.98|3836.48|3834.98|3833.48|3831.98|3733
1649248200000|2022-04-06 12:30:00|3833.48|3831.98|3831.48|3829.98|3833.48|3831.98|3828.48|3826.98|5238
1649248500000|2022-04-06 12:35:00|3832.48|3830.98|3828.48|3826.98|3832.48|3830.98|3827.98|3826.48|2009
1649248800000|2022-04-06 12:40:00|3826.98|3825.48|3824.48|3822.98|3827.48|3825.98|3823.48|3821.98|3755
1649249100000|2022-04-06 12:45:00|3825.48|3823.98|3818.48|3816.98|3826.48|3824.98|3817.48|3815.98|7030
1649249400000|2022-04-06 12:50:00|3817.48|3815.98|3815.48|3813.98|3822.48|3820.98|3815.48|3813.98|10817
1649249700000|2022-04-06 12:55:00|3817.48|3815.98|3820.48|3818.98|3821.48|3819.98|3816.48|3814.98|8590
1649250000000|2022-04-06 13:00:00|3819.48|3817.98|3823.48|3821.98|3824.48|3822.98|3817.48|3815.98|6305
1649250300000|2022-04-06 13:05:00|3823.98|3822.48|3822.48|3820.98|3825.48|3823.98|3821.48|3819.98|5929
1649250600000|2022-04-06 13:10:00|3823.48|3821.98|3820.48|3818.98|3824.48|3822.98|3819.48|3817.98|5777
1649250900000|2022-04-06 13:15:00|3821.48|3819.98|3823.48|3821.98|3824.48|3822.98|3821.48|3819.98|5129
1649251200000|2022-04-06 13:20:00|3822.48|3820.98|3821.48|3819.98|3823.48|3821.98|3819.48|3817.98|3721
1649251500000|2022-04-06 13:25:00|3820.48|3818.98|3816.48|3814.98|3821.48|3819.98|3815.48|3813.98|4190
1649251800000|2022-04-06 13:30:00|3817.48|3815.98|3814.48|3812.98|3822.48|3820.98|3812.48|3810.98|11772
1649252100000|2022-04-06 13:35:00|3815.48|3813.98|3812.48|3810.98|3816.48|3814.98|3810.48|3808.98|10391
1649252400000|2022-04-06 13:40:00|3811.48|3809.98|3805.48|3803.98|3813.48|3811.98|3805.48|3803.98|10310
1649252700000|2022-04-06 13:45:00|3804.48|3802.98|3802.48|3800.98|3809.48|3807.98|3802.48|3800.98|9786
1649253000000|2022-04-06 13:50:00|3803.48|3801.98|3805.98|3804.48|3809.48|3807.98|3802.48|3800.98|11024
1649253300000|2022-04-06 13:55:00|3806.48|3804.98|3800.48|3798.98|3809.48|3807.98|3799.48|3797.98|7891
1649253600000|2022-04-06 14:00:00|3801.48|3799.98|3797.48|3795.98|3806.48|3804.98|3796.48|3794.98|14140
1649253900000|2022-04-06 14:05:00|3796.48|3794.98|3795.48|3793.98|3800.48|3798.98|3794.48|3792.98|8277
1649254200000|2022-04-06 14:10:00|3795.68|3794.18|3800.68|3799.18|3800.68|3799.18|3792.68|3791.18|11198
1649254500000|2022-04-06 14:15:00|3801.68|3800.18|3812.68|3811.18|3813.68|3812.18|3801.68|3800.18|12431
1649254800000|2022-04-06 14:20:00|3813.18|3811.68|3814.68|3813.18|3818.68|3817.18|3811.68|3810.18|9068
1649255100000|2022-04-06 14:25:00|3813.68|3812.18|3806.68|3805.18|3814.68|3813.18|3806.68|3805.18|9608
1649255400000|2022-04-06 14:30:00|3807.68|3806.18|3810.68|3809.18|3814.68|3813.18|3806.68|3805.18|5183
1649255700000|2022-04-06 14:35:00|3811.68|3810.18|3816.68|3815.18|3816.68|3815.18|3811.18|3809.68|9845
1649256000000|2022-04-06 14:40:00|3815.68|3814.18|3820.68|3819.18|3820.68|3819.18|3813.68|3812.18|8126
1649256300000|2022-04-06 14:45:00|3819.68|3818.18|3822.68|3821.18|3824.68|3823.18|3818.68|3817.18|8094
1649256600000|2022-04-06 14:50:00|3821.68|3820.18|3817.68|3816.18|3822.68|3821.18|3816.68|3815.18|8085
1649256900000|2022-04-06 14:55:00|3817.18|3815.68|3814.68|3813.18|3819.68|3818.18|3814.68|3813.18|6777
1649257200000|2022-04-06 15:00:00|3813.68|3812.18|3816.68|3815.18|3819.68|3818.18|3813.68|3812.18|7584
1649257500000|2022-04-06 15:05:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3814.68|3813.18|5502
1649257800000|2022-04-06 15:10:00|3819.18|3817.68|3819.68|3818.18|3820.68|3819.18|3817.68|3816.18|5459
1649258100000|2022-04-06 15:15:00|3820.68|3819.18|3818.68|3817.18|3823.18|3821.68|3816.68|3815.18|9639
1649258400000|2022-04-06 15:20:00|3817.68|3816.18|3825.68|3824.18|3826.68|3825.18|3817.68|3816.18|18097
1649258700000|2022-04-06 15:25:00|3824.68|3823.18|3823.68|3822.18|3824.68|3823.18|3818.68|3817.18|37915
1649259000000|2022-04-06 15:30:00|3824.68|3823.18|3825.68|3824.18|3826.68|3825.18|3822.68|3821.18|45504
1649259300000|2022-04-06 15:35:00|3826.68|3825.18|3820.68|3819.18|3826.68|3825.18|3818.68|3817.18|24816
1649259600000|2022-04-06 15:40:00|3821.68|3820.18|3820.68|3819.18|3823.68|3822.18|3818.68|3817.18|9806
1649259900000|2022-04-06 15:45:00|3821.68|3820.18|3825.68|3824.18|3827.68|3826.18|3819.68|3818.18|7608
1649260200000|2022-04-06 15:50:00|3826.68|3825.18|3825.68|3824.18|3828.68|3827.18|3824.68|3823.18|6970
1649260500000|2022-04-06 15:55:00|3826.68|3825.18|3825.68|3824.18|3827.68|3826.18|3824.68|3823.18|3852
1649260800000|2022-04-06 16:00:00|3826.18|3824.68|3827.68|3826.18|3828.68|3827.18|3823.68|3822.18|4818
1649261100000|2022-04-06 16:05:00|3828.68|3827.18|3827.68|3826.18|3830.68|3829.18|3826.68|3825.18|4617
1649261400000|2022-04-06 16:10:00|3827.18|3825.68|3824.68|3823.18|3827.68|3826.18|3824.68|3823.18|3218
1649261700000|2022-04-06 16:15:00|3823.68|3822.18|3820.68|3819.18|3824.68|3823.18|3820.68|3819.18|3585
1649262000000|2022-04-06 16:20:00|3819.68|3818.18|3819.68|3818.18|3821.68|3820.18|3818.68|3817.18|1481
1649262300000|2022-04-06 16:25:00|3820.68|3819.18|3818.68|3817.18|3820.68|3819.18|3818.68|3817.18|1667
1649262600000|2022-04-06 16:30:00|3817.68|3816.18|3820.68|3819.18|3820.68|3819.18|3817.68|3816.18|1397
1649262900000|2022-04-06 16:35:00|3819.68|3818.18|3819.68|3818.18|3820.68|3819.18|3818.68|3817.18|1298
1649263200000|2022-04-06 16:40:00|3819.18|3817.68|3819.68|3818.18|3819.68|3818.18|3818.68|3817.18|1886
1649263500000|2022-04-06 16:45:00|3819.18|3817.68|3818.68|3817.18|3819.68|3818.18|3816.68|3815.18|1973
1649263800000|2022-04-06 16:50:00|3817.68|3816.18|3818.68|3817.18|3818.68|3817.18|3816.68|3815.18|1847
1649264100000|2022-04-06 16:55:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3817.68|3816.18|1237
1649264400000|2022-04-06 17:00:00|3818.68|3817.18|3818.68|3817.18|3819.68|3818.18|3818.68|3817.18|1044
1649264700000|2022-04-06 17:05:00|3819.68|3818.18|3821.68|3820.18|3822.68|3821.18|3818.68|3817.18|1983
1649265000000|2022-04-06 17:10:00|3822.68|3821.18|3823.68|3822.18|3823.68|3822.18|3820.68|3819.18|980
1649265300000|2022-04-06 17:15:00|3822.68|3821.18|3821.68|3820.18|3824.68|3823.18|3821.68|3820.18|1903
1649265600000|2022-04-06 17:20:00|3822.68|3821.18|3827.68|3826.18|3827.68|3826.18|3822.68|3821.18|1642
1649265900000|2022-04-06 17:25:00|3826.68|3825.18|3826.68|3825.18|3827.68|3826.18|3825.68|3824.18|908
1649266200000|2022-04-06 17:30:00|3827.68|3826.18|3828.68|3827.18|3829.68|3828.18|3825.68|3824.18|1140
1649266500000|2022-04-06 17:35:00|3829.68|3828.18|3828.68|3827.18|3829.68|3828.18|3826.68|3825.18|1096
1649266800000|2022-04-06 17:40:00|3829.68|3828.18|3830.68|3829.18|3832.68|3831.18|3827.68|3826.18|1668
1649267100000|2022-04-06 17:45:00|3830.18|3828.68|3832.68|3831.18|3832.68|3831.18|3826.68|3825.18|960
1649267400000|2022-04-06 17:50:00|3831.68|3830.18|3830.68|3829.18|3832.68|3831.18|3829.68|3828.18|1957
1649267700000|2022-04-06 17:55:00|3829.68|3828.18|3824.68|3823.18|3830.68|3829.18|3824.68|3823.18|1237
1649268000000|2022-04-06 18:00:00|3822.68|3821.18|3832.68|3831.18|3839.68|3838.18|3821.18|3819.68|6449
1649268300000|2022-04-06 18:05:00|3831.68|3830.18|3820.68|3819.18|3831.68|3830.18|3818.68|3817.18|2307
1649268600000|2022-04-06 18:10:00|3819.68|3818.18|3813.68|3812.18|3820.68|3819.18|3812.68|3811.18|2736
1649268900000|2022-04-06 18:15:00|3813.18|3811.68|3810.68|3809.18|3813.18|3811.68|3806.68|3805.18|2534
1649269200000|2022-04-06 18:20:00|3811.68|3810.18|3814.68|3813.18|3816.68|3815.18|3809.68|3808.18|2167
1649269500000|2022-04-06 18:25:00|3815.68|3814.18|3816.68|3815.18|3820.68|3819.18|3812.68|3811.18|1830
1649269800000|2022-04-06 18:30:00|3817.18|3815.68|3829.68|3828.18|3833.68|3832.18|3815.68|3814.18|2534
1649270100000|2022-04-06 18:35:00|3830.68|3829.18|3828.68|3827.18|3833.68|3832.18|3824.18|3822.68|2434
1649270400000|2022-04-06 18:40:00|3827.68|3826.18|3830.68|3829.18|3833.68|3832.18|3825.18|3823.68|1980
1649270700000|2022-04-06 18:45:00|3831.68|3830.18|3826.68|3825.18|3834.68|3833.18|3825.68|3824.18|1690
1649271000000|2022-04-06 18:50:00|3827.68|3826.18|3834.68|3833.18|3835.68|3834.18|3827.68|3826.18|1488
1649271300000|2022-04-06 18:55:00|3833.68|3832.18|3839.68|3838.18|3839.68|3838.18|3833.68|3832.18|1608
1649271600000|2022-04-06 19:00:00|3840.68|3839.18|3841.68|3840.18|3843.68|3842.18|3839.68|3838.18|3131
1649271900000|2022-04-06 19:05:00|3841.18|3839.68|3836.68|3835.18|3841.68|3840.18|3834.68|3833.18|1426
1649272200000|2022-04-06 19:10:00|3835.68|3834.18|3838.68|3837.18|3840.68|3839.18|3834.68|3833.18|1500
1649272500000|2022-04-06 19:15:00|3837.68|3836.18|3832.68|3831.18|3841.18|3839.68|3832.68|3831.18|2078
1649272800000|2022-04-06 19:20:00|3833.18|3831.68|3825.68|3824.18|3833.68|3832.18|3825.68|3824.18|1470
1649273100000|2022-04-06 19:25:00|3826.68|3825.18|3822.68|3821.18|3826.68|3825.18|3822.68|3821.18|1583
1649273400000|2022-04-06 19:30:00|3821.68|3820.18|3822.18|3820.68|3826.68|3825.18|3820.68|3819.18|2588
1649273700000|2022-04-06 19:35:00|3822.68|3821.18|3828.68|3827.18|3829.68|3828.18|3820.68|3819.18|1538
1649274000000|2022-04-06 19:40:00|3829.18|3827.68|3828.68|3827.18|3830.68|3829.18|3824.68|3823.18|1231
1649274300000|2022-04-06 19:45:00|3827.68|3826.18|3833.68|3832.18|3836.68|3835.18|3826.68|3825.18|1332
1649274600000|2022-04-06 19:50:00|3834.68|3833.18|3827.68|3826.18|3835.68|3834.18|3826.68|3825.18|3132
1649274900000|2022-04-06 19:55:00|3826.68|3825.18|3826.68|3825.18|3834.68|3833.18|3821.68|3820.18|7568
1649275200000|2022-04-06 20:00:00|3829.03|3826.03|3828.13|3825.13|3829.73|3826.73|3823.43|3820.43|13671
1649275500000|2022-04-06 20:05:00|3827.83|3824.83|3830.13|3827.13|3831.13|3828.13|3827.83|3824.83|0
1649275800000|2022-04-06 20:10:00|3830.33|3827.33|3827.13|3824.13|3831.23|3828.23|3827.13|3824.13|0
1649276100000|2022-04-06 20:15:00|3827.53|3824.53|3827.53|3824.53|3828.13|3825.13|3823.43|3820.43|0
1649276400000|2022-04-06 20:20:00|3827.83|3824.83|3826.53|3823.53|3828.13|3825.13|3825.93|3822.93|0
1649276700000|2022-04-06 20:25:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.53|3823.53|0
1649277000000|2022-04-06 20:30:00|3827.63|3824.63|3827.13|3824.13|3828.13|3825.13|3827.13|3824.13|0
1649277300000|2022-04-06 20:35:00|3827.63|3824.63|3825.33|3822.33|3827.83|3824.83|3824.03|3821.03|0
1649277600000|2022-04-06 20:40:00|3825.13|3822.13|3824.63|3821.63|3825.93|3822.93|3824.63|3821.63|0
1649277900000|2022-04-06 20:45:00|3825.33|3822.33|3825.93|3822.93|3826.23|3823.23|3824.63|3821.63|0
1649278200000|2022-04-06 20:50:00|3826.23|3823.23|3823.73|3820.73|3826.23|3823.23|3823.73|3820.73|0
1649278500000|2022-04-06 20:55:00|3824.03|3821.03|3823.53|3820.53|3824.33|3821.33|3823.23|3820.23|0
1649278800000|2022-04-06 21:00:00|3823.23|3820.23|3823.93|3820.93|3824.13|3821.13|3823.23|3820.23|0
1649279100000|2022-04-06 21:05:00|3824.03|3821.03|3824.83|3821.83|3824.93|3821.93|3823.93|3820.93|0
1649279400000|2022-04-06 21:10:00|3824.93|3821.93|3824.83|3821.83|3825.03|3822.03|3824.43|3821.43|0
1649279700000|2022-04-06 21:15:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.83|3821.83|0
1649280000000|2022-04-06 21:20:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.73|3821.73|0
1649280300000|2022-04-06 21:25:00|3824.93|3821.93|3824.73|3821.73|3825.03|3822.03|3824.73|3821.73|0
1649280600000|2022-04-06 21:30:00|3824.63|3821.63|3823.93|3820.93|3824.63|3821.63|3823.53|3820.53|0
1649280900000|2022-04-06 21:35:00|3824.03|3821.03|3823.93|3820.93|3824.03|3821.03|3823.83|3820.83|0
1649281200000|2022-04-06 21:40:00|3824.03|3821.03|3824.13|3821.13|3824.13|3821.13|3824.03|3821.03|0
1649281500000|2022-04-06 21:45:00|3824.23|3821.23|3824.63|3821.63|3824.63|3821.63|3824.03|3821.03|0
1649281800000|2022-04-06 21:50:00|3824.23|3821.23|3824.33|3821.33|3824.43|3821.43|3824.23|3821.23|0
1649282100000|2022-04-06 21:55:00|3824.23|3821.23|3824.43|3821.43|3824.43|3821.43|3824.03|3821.03|0
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3827.53|3824.53|3827.53|3824.53|3823.53|3820.53|0
1649282700000|2022-04-06 22:05:00|3827.83|3824.83|3829.03|3826.03|3829.73|3826.73|3827.13|3824.13|0
1649283000000|2022-04-06 22:10:00|3829.33|3826.33|3829.33|3826.33|3829.73|3826.73|3828.73|3825.73|0
1649283300000|2022-04-06 22:15:00|3830.03|3827.03|3828.43|3825.43|3830.63|3827.63|3828.43|3825.43|0
1649283600000|2022-04-06 22:20:00|3828.73|3825.73|3828.43|3825.43|3829.03|3826.03|3828.13|3825.13|0
1649283900000|2022-04-06 22:25:00|3828.73|3825.73|3828.43|3825.43|3828.73|3825.73|3827.53|3824.53|0
1649284200000|2022-04-06 22:30:00|3829.03|3826.03|3830.93|3827.93|3830.93|3827.93|3829.03|3826.03|0
1649284500000|2022-04-06 22:35:00|3831.13|3828.13|3830.33|3827.33|3831.23|3828.23|3830.03|3827.03|0
1649284800000|2022-04-06 22:40:00|3830.43|3827.43|3830.63|3827.63|3830.93|3827.93|3828.13|3825.13|0
1649285100000|2022-04-06 22:45:00|3830.73|3827.73|3829.73|3826.73|3830.93|3827.93|3829.73|3826.73|0
1649285400000|2022-04-06 22:50:00|3829.53|3826.53|3828.13|3825.13|3829.83|3826.83|3827.13|3824.13|0
1649285700000|2022-04-06 22:55:00|3827.83|3824.83|3828.73|3825.73|3829.33|3826.33|3827.83|3824.83|0
1649286000000|2022-04-06 23:00:00|3828.53|3825.53|3826.83|3823.83|3829.73|3826.73|3826.83|3823.83|0
1649286300000|2022-04-06 23:05:00|3826.53|3823.53|3826.83|3823.83|3827.13|3824.13|3825.93|3822.93|0
1649286600000|2022-04-06 23:10:00|3826.53|3823.53|3826.53|3823.53|3827.53|3824.53|3825.93|3822.93|0
1649286900000|2022-04-06 23:15:00|3826.83|3823.83|3826.83|3823.83|3827.33|3824.33|3826.53|3823.53|0
1649287200000|2022-04-06 23:20:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.73|3823.73|0
1649287500000|2022-04-06 23:25:00|3827.13|3824.13|3827.13|3824.13|3827.53|3824.53|3826.53|3823.53|0
1649287800000|2022-04-06 23:30:00|3826.83|3823.83|3823.43|3820.43|3827.53|3824.53|3822.43|3819.43|0
1649288100000|2022-04-06 23:35:00|3823.13|3820.13|3818.03|3815.03|3823.43|3820.43|3817.43|3814.43|0
1649288400000|2022-04-06 23:40:00|3818.23|3815.23|3818.23|3815.23|3819.03|3816.03|3817.13|3814.13|0
1649288700000|2022-04-06 23:45:00|3818.43|3815.43|3816.83|3813.83|3818.73|3815.73|3816.83|3813.83|0
1649289000000|2022-04-06 23:50:00|3816.53|3813.53|3814.33|3811.33|3817.13|3814.13|3812.73|3809.73|0
1649289300000|2022-04-06 23:55:00|3814.13|3811.13|3811.83|3808.83|3814.33|3811.33|3810.23|3807.23|0
1649289600000|2022-04-07 00:00:00|3810.83|3807.83|3813.63|3810.63|3814.33|3811.33|3808.03|3805.03|0
1649289900000|2022-04-07 00:05:00|3814.03|3811.03|3811.63|3808.63|3814.33|3811.33|3811.63|3808.63|0
1649290200000|2022-04-07 00:10:00|3811.43|3808.43|3811.43|3808.43|3814.33|3811.33|3810.83|3807.83|0
1649290500000|2022-04-07 00:15:00|3811.83|3808.83|3807.93|3805.93|3813.03|3810.93|3807.93|3805.93|441
1649290800000|2022-04-07 00:20:00|3808.93|3806.93|3810.93|3808.93|3811.93|3809.93|3808.93|3806.93|218
1649291100000|2022-04-07 00:25:00|3809.93|3807.93|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|46
1649291400000|2022-04-07 00:30:00|3810.93|3808.93|3809.93|3807.93|3810.93|3808.93|3809.93|3807.93|127
1649291700000|2022-04-07 00:35:00|3809.43|3807.43|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|79
1649292000000|2022-04-07 00:40:00|3809.93|3807.93|3812.93|3810.93|3812.93|3810.93|3809.93|3807.93|141
1649292300000|2022-04-07 00:45:00|3811.93|3809.93|3810.93|3808.93|3811.93|3809.93|3809.93|3807.93|112
1649292600000|2022-04-07 00:50:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|141
1649292900000|2022-04-07 00:55:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|49
1649293200000|2022-04-07 01:00:00|3811.93|3809.93|3811.93|3809.93|3811.93|3809.93|3810.93|3808.93|78
1649293500000|2022-04-07 01:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3811.93|3809.93|88
1649293800000|2022-04-07 01:10:00|3814.43|3812.43|3815.93|3813.93|3815.93|3813.93|3814.43|3812.43|97
1649294100000|2022-04-07 01:15:00|3814.93|3812.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|309
1649294400000|2022-04-07 01:20:00|3816.93|3814.93|3815.93|3813.93|3816.93|3814.93|3815.93|3813.93|238
1649294700000|2022-04-07 01:25:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|207
1649295000000|2022-04-07 01:30:00|3813.43|3811.43|3815.93|3813.93|3815.93|3813.93|3812.93|3810.93|125
1649295300000|2022-04-07 01:35:00|3815.43|3813.43|3817.93|3815.93|3817.93|3815.93|3815.43|3813.43|85
1649295600000|2022-04-07 01:40:00|3818.93|3816.93|3821.93|3819.93|3821.93|3819.93|3817.93|3815.93|376
1649295900000|2022-04-07 01:45:00|3822.93|3820.93|3822.93|3820.93|3825.93|3823.93|3821.93|3819.93|567
1649296200000|2022-04-07 01:50:00|3822.43|3820.43|3821.93|3819.93|3822.93|3820.93|3820.93|3818.93|136
1649296500000|2022-04-07 01:55:00|3822.43|3820.43|3818.93|3816.93|3822.93|3820.93|3818.93|3816.93|118
1649296800000|2022-04-07 02:00:00|3818.43|3816.43|3816.93|3814.93|3818.93|3816.93|3816.43|3814.43|116
1649297100000|2022-04-07 02:05:00|3816.43|3814.43|3816.93|3814.93|3817.93|3815.93|3815.93|3813.93|127
1649297400000|2022-04-07 02:10:00|3817.93|3815.93|3815.93|3813.93|3817.93|3815.93|3815.93|3813.93|60
1649297700000|2022-04-07 02:15:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3813.93|3811.93|215
1649298000000|2022-04-07 02:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|97
1649298300000|2022-04-07 02:25:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3814.93|3812.93|67
1649298600000|2022-04-07 02:30:00|3815.43|3813.43|3817.93|3815.93|3818.93|3816.93|3814.93|3812.93|133
1649298900000|2022-04-07 02:35:00|3816.93|3814.93|3813.93|3811.93|3816.93|3814.93|3813.93|3811.93|101
1649299200000|2022-04-07 02:40:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|86
1649299500000|2022-04-07 02:45:00|3812.93|3810.93|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|54
1649299800000|2022-04-07 02:50:00|3814.93|3812.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|106
1649300100000|2022-04-07 02:55:00|3813.93|3811.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|150
1649300400000|2022-04-07 03:00:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|81
1649300700000|2022-04-07 03:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|283
1649301000000|2022-04-07 03:10:00|||||||||76
1649301300000|2022-04-07 03:15:00|||||||||139
1649301600000|2022-04-07 03:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|106
1649301900000|2022-04-07 03:25:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|520
1649302200000|2022-04-07 03:30:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|264
1649302500000|2022-04-07 03:35:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|517
1649302800000|2022-04-07 03:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|410
1649303100000|2022-04-07 03:45:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3815.43|3813.43|86
1649303400000|2022-04-07 03:50:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|112
1649303700000|2022-04-07 03:55:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|850
1649304000000|2022-04-07 04:00:00|||||||||221
1649304300000|2022-04-07 04:05:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|113
1649304600000|2022-04-07 04:10:00|3814.43|3812.43|3814.43|3812.43|3814.93|3812.93|3813.93|3811.93|220
1649304900000|2022-04-07 04:15:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|81
1649305200000|2022-04-07 04:20:00|3814.43|3812.43|3813.93|3811.93|3814.43|3812.43|3813.93|3811.93|67
1649305500000|2022-04-07 04:25:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3811.93|3809.93|174
1649305800000|2022-04-07 04:30:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3814.43|3812.43|132
1649306100000|2022-04-07 04:35:00|||||||||35
1649306400000|2022-04-07 04:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|47
1649306700000|2022-04-07 04:45:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.43|3811.43|81
1649307000000|2022-04-07 04:50:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|74
1649307300000|2022-04-07 04:55:00|3814.43|3812.43|3812.93|3810.93|3814.43|3812.43|3812.93|3810.93|97
1649307600000|2022-04-07 05:00:00|3811.93|3809.93|3810.93|3808.93|3813.93|3811.93|3809.93|3807.93|173
1649307900000|2022-04-07 05:05:00|3810.43|3808.43|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|136
1649308200000|2022-04-07 05:10:00|3812.93|3810.93|3812.93|3810.93|3812.93|3810.93|3810.93|3808.93|137
1649308500000|2022-04-07 05:15:00|3813.93|3811.93|3811.93|3809.93|3813.93|3811.93|3810.93|3808.93|223
1649308800000|2022-04-07 05:20:00|3812.93|3810.93|3809.93|3807.93|3812.93|3810.93|3808.93|3806.93|192
1649309100000|2022-04-07 05:25:00|3808.93|3806.93|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|114
1649309400000|2022-04-07 05:30:00|3809.93|3807.93|3809.93|3807.93|3811.93|3809.93|3809.93|3807.93|243
1649309700000|2022-04-07 05:35:00|3810.93|3808.93|3812.93|3810.93|3813.93|3811.93|3809.93|3807.93|189
1649310000000|2022-04-07 05:40:00|3813.93|3811.93|3810.93|3808.93|3813.93|3811.93|3810.93|3808.93|149
1649310300000|2022-04-07 05:45:00|3811.93|3809.93|3815.93|3813.93|3816.93|3814.93|3811.93|3809.93|237
1649310600000|2022-04-07 05:50:00|3814.93|3812.93|3816.93|3814.93|3816.93|3814.93|3814.93|3812.93|166
1649310900000|2022-04-07 05:55:00|3815.93|3813.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|325
1649311200000|2022-04-07 06:00:00|3815.68|3814.18|3815.68|3814.18|3817.68|3816.18|3811.68|3810.18|1298
1649311500000|2022-04-07 06:05:00|3815.18|3813.68|3820.18|3818.68|3822.68|3821.18|3814.68|3813.18|1392
1649311800000|2022-04-07 06:10:00|3819.68|3818.18|3822.18|3820.68|3824.68|3823.18|3819.68|3818.18|1499
1649312100000|2022-04-07 06:15:00|3821.68|3820.18|3826.68|3825.18|3828.68|3827.18|3821.68|3820.18|2743
1649312400000|2022-04-07 06:20:00|3825.68|3824.18|3829.68|3828.18|3830.68|3829.18|3824.68|3823.18|3213
1649312700000|2022-04-07 06:25:00|3830.68|3829.18|3837.68|3836.18|3838.68|3837.18|3828.68|3827.18|4780
1649313000000|2022-04-07 06:30:00|3837.18|3835.68|3833.68|3832.18|3840.68|3839.18|3831.68|3830.18|4903
1649313300000|2022-04-07 06:35:00|3834.18|3832.68|3837.68|3836.18|3838.18|3836.68|3833.68|3832.18|1021
1649313600000|2022-04-07 06:40:00|3838.18|3836.68|3842.68|3841.18|3843.68|3842.18|3838.18|3836.68|2598
1649313900000|2022-04-07 06:45:00|3842.18|3840.68|3839.68|3838.18|3843.68|3842.18|3838.68|3837.18|2427
1649314200000|2022-04-07 06:50:00|3839.18|3837.68|3839.68|3838.18|3842.18|3840.68|3838.68|3837.18|2364
1649314500000|2022-04-07 06:55:00|3839.18|3837.68|3841.68|3840.18|3845.68|3844.18|3838.68|3837.18|6096
1649314800000|2022-04-07 07:00:00|3842.68|3841.18|3843.68|3842.18|3847.68|3846.18|3838.68|3837.18|13677
1649315100000|2022-04-07 07:05:00|3844.68|3843.18|3844.68|3843.18|3847.68|3846.18|3840.68|3839.18|7884
1649315400000|2022-04-07 07:10:00|3845.68|3844.18|3850.68|3849.18|3853.68|3852.18|3844.68|3843.18|12474
1649315700000|2022-04-07 07:15:00|3849.68|3848.18|3845.68|3844.18|3851.68|3850.18|3844.68|3843.18|6210
1649316000000|2022-04-07 07:20:00|3845.18|3843.68|3853.68|3852.18|3854.68|3853.18|3843.68|3842.18|7742
1649316300000|2022-04-07 07:25:00|3852.68|3851.18|3845.68|3844.18|3854.68|3853.18|3845.68|3844.18|8746
1649316600000|2022-04-07 07:30:00|3844.68|3843.18|3841.68|3840.18|3844.68|3843.18|3833.68|3832.18|12283
1649316900000|2022-04-07 07:35:00|3842.68|3841.18|3839.68|3838.18|3843.68|3842.18|3839.68|3838.18|4403
1649317200000|2022-04-07 07:40:00|3839.22|3837.72|3833.22|3831.72|3840.22|3838.72|3832.22|3830.72|5283
1649317500000|2022-04-07 07:45:00|3834.22|3832.72|3838.22|3836.72|3841.22|3839.72|3832.22|3830.72|4976
1649317800000|2022-04-07 07:50:00|3838.72|3837.22|3837.22|3835.72|3842.22|3840.72|3837.22|3835.72|3351
1649318100000|2022-04-07 07:55:00|3836.22|3834.72|3831.22|3829.72|3836.22|3834.72|3826.22|3824.72|5849
1649318400000|2022-04-07 08:00:00|3830.22|3828.72|3826.22|3824.72|3831.22|3829.72|3823.72|3822.22|4997
1649318700000|2022-04-07 08:05:00|3825.72|3824.22|3833.22|3831.72|3833.22|3831.72|3822.22|3820.72|7243
1649319000000|2022-04-07 08:10:00|3834.22|3832.72|3822.22|3820.72|3834.22|3832.72|3821.22|3819.72|7037
1649319300000|2022-04-07 08:15:00|3823.22|3821.72|3825.22|3823.72|3827.22|3825.72|3823.22|3821.72|4525
1649319600000|2022-04-07 08:20:00|3826.22|3824.72|3826.22|3824.72|3834.22|3832.72|3825.72|3824.22|5668
1649319900000|2022-04-07 08:25:00|3827.22|3825.72|3830.22|3828.72|3832.22|3830.72|3827.22|3825.72|1303
1649320200000|2022-04-07 08:30:00|3829.22|3827.72|3832.22|3830.72|3834.22|3832.72|3829.22|3827.72|2906
1649320500000|2022-04-07 08:35:00|3833.22|3831.72|3828.22|3826.72|3834.22|3832.72|3828.22|3826.72|4127
1649320800000|2022-04-07 08:40:00|3829.22|3827.72|3835.22|3833.72|3836.22|3834.72|3828.22|3826.72|2304
1649321100000|2022-04-07 08:45:00|3835.72|3834.22|3837.22|3835.72|3837.22|3835.72|3834.22|3832.72|1929
1649321400000|2022-04-07 08:50:00|3837.72|3836.22|3842.22|3840.72|3842.22|3840.72|3836.22|3834.72|2334
1649321700000|2022-04-07 08:55:00|3841.22|3839.72|3846.22|3844.72|3847.22|3845.72|3839.22|3837.72|3580
1649322000000|2022-04-07 09:00:00|3846.72|3845.22|3844.22|3842.72|3849.22|3847.72|3844.22|3842.72|4958
1649322300000|2022-04-07 09:05:00|3843.72|3842.22|3843.22|3841.72|3845.22|3843.72|3842.22|3840.72|2747
1649322600000|2022-04-07 09:10:00|3842.22|3840.72|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|2938
1649322900000|2022-04-07 09:15:00|3841.22|3839.72|3844.22|3842.72|3847.22|3845.72|3839.22|3837.72|2588
1649323200000|2022-04-07 09:20:00|3843.22|3841.72|3848.22|3846.72|3851.22|3849.72|3843.22|3841.72|3803
1649323500000|2022-04-07 09:25:00|3847.22|3845.72|3848.22|3846.72|3849.22|3847.72|3844.22|3842.72|3436
1649323800000|2022-04-07 09:30:00|3849.22|3847.72|3848.22|3846.72|3851.22|3849.72|3846.22|3844.72|3085
1649324100000|2022-04-07 09:35:00|3849.22|3847.72|3852.22|3850.72|3853.22|3851.72|3848.22|3846.72|7806
1649324400000|2022-04-07 09:40:00|3853.22|3851.72|3851.22|3849.72|3854.22|3852.72|3850.22|3848.72|3540
1649324700000|2022-04-07 09:45:00|3850.72|3849.22|3849.22|3847.72|3851.22|3849.72|3848.22|3846.72|1577
1649325000000|2022-04-07 09:50:00|3848.72|3847.22|3853.22|3851.72|3854.22|3852.72|3848.22|3846.72|2407
1649325300000|2022-04-07 09:55:00|3852.22|3850.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|2770
1649325600000|2022-04-07 10:00:00|3851.22|3849.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|7867
1649325900000|2022-04-07 10:05:00|3851.72|3850.22|3851.22|3849.72|3852.22|3850.72|3850.22|3848.72|2620
1649326200000|2022-04-07 10:10:00|3850.72|3849.22|3852.22|3850.72|3852.22|3850.72|3849.22|3847.72|1719
1649326500000|2022-04-07 10:15:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|1824
1649326800000|2022-04-07 10:20:00|3851.72|3850.22|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|4711
1649327100000|2022-04-07 10:25:00|3854.22|3852.72|3854.22|3852.72|3855.22|3853.72|3852.22|3850.72|1980
1649327400000|2022-04-07 10:30:00|3854.72|3853.22|3851.22|3849.72|3855.22|3853.72|3851.22|3849.72|7515
1649327700000|2022-04-07 10:35:00|3852.22|3850.72|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|2420
1649328000000|2022-04-07 10:40:00|3854.72|3853.22|3852.22|3850.72|3855.22|3853.72|3851.22|3849.72|1458
1649328300000|2022-04-07 10:45:00|3852.72|3851.22|3855.22|3853.72|3856.22|3854.72|3852.22|3850.72|1372
1649328600000|2022-04-07 10:50:00|3856.22|3854.72|3854.22|3852.72|3856.22|3854.72|3854.22|3852.72|1920
1649328900000|2022-04-07 10:55:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3852.22|3850.72|1674
1649329200000|2022-04-07 11:00:00|3853.22|3851.72|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|2661
1649329500000|2022-04-07 11:05:00|3850.22|3848.72|3855.22|3853.72|3878.22|3876.72|3845.22|3843.72|33383
1649329800000|2022-04-07 11:10:00|3856.22|3854.72|3863.22|3861.72|3867.22|3865.72|3854.22|3852.72|12767
1649330100000|2022-04-07 11:15:00|3864.22|3862.72|3858.22|3856.72|3864.22|3862.72|3857.22|3855.72|3537
1649330400000|2022-04-07 11:20:00|3859.22|3857.72|3856.22|3854.72|3861.22|3859.72|3856.22|3854.72|3282
1649330700000|2022-04-07 11:25:00|3855.22|3853.72|3851.22|3849.72|3856.22|3854.72|3850.22|3848.72|5698
1649331000000|2022-04-07 11:30:00|3851.72|3850.22|3848.22|3846.72|3852.22|3850.72|3846.22|3844.72|3134
1649331300000|2022-04-07 11:35:00|3847.72|3846.22|3849.22|3847.72|3851.22|3849.72|3847.22|3845.72|2746
1649331600000|2022-04-07 11:40:00|3849.52|3848.02|3849.52|3848.02|3852.52|3851.02|3846.52|3845.02|3912
1649331900000|2022-04-07 11:45:00|3850.02|3848.52|3849.52|3848.02|3850.52|3849.02|3846.52|3845.02|2843
1649332200000|2022-04-07 11:50:00|3848.52|3847.02|3850.52|3849.02|3851.52|3850.02|3847.52|3846.02|2802
1649332500000|2022-04-07 11:55:00|3849.52|3848.02|3850.52|3849.02|3850.52|3849.02|3848.52|3847.02|1410
1649332800000|2022-04-07 12:00:00|3851.52|3850.02|3845.52|3844.02|3852.52|3851.02|3845.02|3843.52|3366
1649333100000|2022-04-07 12:05:00|3846.52|3845.02|3846.52|3845.02|3847.52|3846.02|3843.52|3842.02|3253
1649333400000|2022-04-07 12:10:00|3845.52|3844.02|3843.52|3842.02|3847.52|3846.02|3842.52|3841.02|4341
1649333700000|2022-04-07 12:15:00|3842.52|3841.02|3847.52|3846.02|3847.52|3846.02|3840.52|3839.02|4271
1649334000000|2022-04-07 12:20:00|3848.02|3846.52|3845.52|3844.02|3849.52|3848.02|3844.52|3843.02|1885
1649334300000|2022-04-07 12:25:00|3844.52|3843.02|3845.52|3844.02|3846.52|3845.02|3843.52|3842.02|1524
1649334600000|2022-04-07 12:30:00|3846.52|3845.02|3848.52|3847.02|3848.52|3847.02|3843.52|3842.02|1964
1649334900000|2022-04-07 12:35:00|3849.52|3848.02|3848.52|3847.02|3849.52|3848.02|3846.52|3845.02|5465
1649335200000|2022-04-07 12:40:00|3849.52|3848.02|3847.52|3846.02|3849.52|3848.02|3847.52|3846.02|1571
1649335500000|2022-04-07 12:45:00|3848.52|3847.02|3843.52|3842.02|3849.52|3848.02|3842.52|3841.02|2851
1649335800000|2022-04-07 12:50:00|3843.02|3841.52|3830.52|3829.02|3843.52|3842.02|3828.52|3827.02|10777
1649336100000|2022-04-07 12:55:00|3829.52|3828.02|3834.52|3833.02|3834.52|3833.02|3829.52|3828.02|6125
1649336400000|2022-04-07 13:00:00|3835.52|3834.02|3833.52|3832.02|3838.52|3837.02|3832.52|3831.02|6976
1649336700000|2022-04-07 13:05:00|3833.02|3831.52|3831.52|3830.02|3835.52|3834.02|3831.02|3829.52|3463
1649337000000|2022-04-07 13:10:00|3830.52|3829.02|3829.52|3828.02|3831.52|3830.02|3828.52|3827.02|4415
1649337300000|2022-04-07 13:15:00|3830.02|3828.52|3831.52|3830.02|3831.52|3830.02|3825.52|3824.02|4678
1649337600000|2022-04-07 13:20:00|3830.52|3829.02|3831.52|3830.02|3831.52|3830.02|3828.52|3827.02|4321
1649337900000|2022-04-07 13:25:00|3830.52|3829.02|3832.52|3831.02|3833.52|3832.02|3830.02|3828.52|2274
1649338200000|2022-04-07 13:30:00|3833.52|3832.02|3838.52|3837.02|3838.52|3837.02|3827.52|3826.02|6856
1649338500000|2022-04-07 13:35:00|3839.02|3837.52|3838.52|3837.02|3842.02|3840.52|3836.52|3835.02|7169
1649338800000|2022-04-07 13:40:00|3839.52|3838.02|3833.52|3832.02|3842.52|3841.02|3832.52|3831.02|9604
1649339100000|2022-04-07 13:45:00|3833.02|3831.52|3831.52|3830.02|3837.52|3836.02|3830.52|3829.02|2985
1649339400000|2022-04-07 13:50:00|3832.52|3831.02|3836.52|3835.02|3839.52|3838.02|3831.52|3830.02|11455
1649339700000|2022-04-07 13:55:00|3835.52|3834.02|3837.02|3835.52|3837.52|3836.02|3834.52|3833.02|5503
1649340000000|2022-04-07 14:00:00|3836.52|3835.02|3823.52|3822.02|3838.52|3837.02|3823.52|3822.02|11952
1649340300000|2022-04-07 14:05:00|3824.52|3823.02|3818.52|3817.02|3825.52|3824.02|3815.52|3814.02|10572
1649340600000|2022-04-07 14:10:00|3819.17|3817.67|3826.17|3824.67|3828.17|3826.67|3818.17|3816.67|9075
1649340900000|2022-04-07 14:15:00|3825.67|3824.17|3821.67|3820.17|3826.17|3824.67|3818.17|3816.67|14989
1649341200000|2022-04-07 14:20:00|3821.17|3819.67|3817.17|3815.67|3822.17|3820.67|3816.17|3814.67|6593
1649341500000|2022-04-07 14:25:00|3818.17|3816.67|3817.17|3815.67|3821.17|3819.67|3813.17|3811.67|9067
1649341800000|2022-04-07 14:30:00|3816.17|3814.67|3828.17|3826.67|3829.17|3827.67|3816.17|3814.67|17769
1649342100000|2022-04-07 14:35:00|3829.17|3827.67|3821.17|3819.67|3830.17|3828.67|3820.17|3818.67|9368
1649342400000|2022-04-07 14:40:00|3820.67|3819.17|3813.17|3811.67|3821.17|3819.67|3813.17|3811.67|8222
1649342700000|2022-04-07 14:45:00|3814.17|3812.67|3810.17|3808.67|3815.17|3813.67|3809.17|3807.67|4779
1649343000000|2022-04-07 14:50:00|3811.17|3809.67|3811.17|3809.67|3816.17|3814.67|3810.17|3808.67|5501
1649343300000|2022-04-07 14:55:00|3811.67|3810.17|3812.17|3810.67|3815.17|3813.67|3810.17|3808.67|7162
1649343600000|2022-04-07 15:00:00|3811.17|3809.67|3815.17|3813.67|3819.17|3817.67|3811.17|3809.67|8332
1649343900000|2022-04-07 15:05:00|3814.17|3812.67|3811.17|3809.67|3815.17|3813.67|3811.17|3809.67|5519
1649344200000|2022-04-07 15:10:00|3810.17|3808.67|3812.17|3810.67|3812.17|3810.67|3808.17|3806.67|6482
1649344500000|2022-04-07 15:15:00|3811.17|3809.67|3809.17|3807.67|3812.17|3810.67|3808.17|3806.67|5931
1649344800000|2022-04-07 15:20:00|3808.17|3806.67|3811.17|3809.67|3812.17|3810.67|3808.17|3806.67|10852
1649345100000|2022-04-07 15:25:00|3810.17|3808.67|3800.17|3798.67|3810.17|3808.67|3797.17|3795.67|32073
1649345400000|2022-04-07 15:30:00|3797.22|3795.72|3799.22|3797.72|3799.22|3797.72|3787.22|3785.72|53514
1649345700000|2022-04-07 15:35:00|3800.22|3798.72|3798.22|3796.72|3803.22|3801.72|3796.22|3794.72|28302
1649346000000|2022-04-07 15:40:00|3799.22|3797.72|3794.22|3792.72|3801.22|3799.72|3793.22|3791.72|15516
1649346300000|2022-04-07 15:45:00|3795.22|3793.72|3797.22|3795.72|3801.22|3799.72|3795.22|3793.72|4403
1649346600000|2022-04-07 15:50:00|3796.72|3795.22|3796.22|3794.72|3799.22|3797.72|3796.22|3794.72|8394
1649346900000|2022-04-07 15:55:00|3797.22|3795.72|3801.22|3799.72|3802.22|3800.72|3796.22|3794.72|6604
1649347200000|2022-04-07 16:00:00|3800.22|3798.72|3802.22|3800.72|3806.22|3804.72|3800.22|3798.72|3168
1649347500000|2022-04-07 16:05:00|3803.22|3801.72|3807.22|3805.72|3807.22|3805.72|3802.22|3800.72|3748
1649347800000|2022-04-07 16:10:00|3808.22|3806.72|3809.22|3807.72|3810.22|3808.72|3806.22|3804.72|4980
1649348100000|2022-04-07 16:15:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|3374
1649348400000|2022-04-07 16:20:00|3809.22|3807.72|3812.22|3810.72|3813.22|3811.72|3809.22|3807.72|2324
1649348700000|2022-04-07 16:25:00|3811.22|3809.72|3810.22|3808.72|3813.22|3811.72|3809.22|3807.72|3290
1649349000000|2022-04-07 16:30:00|3809.22|3807.72|3809.22|3807.72|3810.22|3808.72|3809.22|3807.72|1643
1649349300000|2022-04-07 16:35:00|3809.72|3808.22|3807.22|3805.72|3812.22|3810.72|3807.22|3805.72|2322
1649349600000|2022-04-07 16:40:00|3806.72|3805.22|3805.22|3803.72|3808.22|3806.72|3804.22|3802.72|18120
1649349900000|2022-04-07 16:45:00|3806.22|3804.72|3801.22|3799.72|3807.22|3805.72|3801.22|3799.72|1701
1649350200000|2022-04-07 16:50:00|3802.22|3800.72|3805.72|3804.22|3807.22|3805.72|3801.22|3799.72|1347
1649350500000|2022-04-07 16:55:00|3805.22|3803.72|3810.22|3808.72|3810.22|3808.72|3805.22|3803.72|1068
1649350800000|2022-04-07 17:00:00|3809.22|3807.72|3814.22|3812.72|3815.22|3813.72|3808.22|3806.72|2805
1649351100000|2022-04-07 17:05:00|3813.22|3811.72|3815.22|3813.72|3815.22|3813.72|3813.22|3811.72|759
1649351400000|2022-04-07 17:10:00|3814.72|3813.22|3819.22|3817.72|3822.22|3820.72|3814.22|3812.72|2444
1649351700000|2022-04-07 17:15:00|3819.72|3818.22|3821.22|3819.72|3823.22|3821.72|3819.22|3817.72|2378
1649352000000|2022-04-07 17:20:00|3822.22|3820.72|3823.22|3821.72|3825.22|3823.72|3822.22|3820.72|4553
1649352300000|2022-04-07 17:25:00|3824.22|3822.72|3828.22|3826.72|3830.22|3828.72|3824.22|3822.72|4107
1649352600000|2022-04-07 17:30:00|3829.22|3827.72|3827.22|3825.72|3830.22|3828.72|3826.22|3824.72|1642
1649352900000|2022-04-07 17:35:00|3826.22|3824.72|3823.22|3821.72|3828.22|3826.72|3823.22|3821.72|1497
1649353200000|2022-04-07 17:40:00|3824.22|3822.72|3823.22|3821.72|3825.22|3823.72|3823.22|3821.72|1024
1649353500000|2022-04-07 17:45:00|3824.22|3822.72|3823.22|3821.72|3826.22|3824.72|3822.22|3820.72|631
1649353800000|2022-04-07 17:50:00|3824.22|3822.72|3825.22|3823.72|3825.22|3823.72|3822.22|3820.72|585
1649354100000|2022-04-07 17:55:00|3824.22|3822.72|3832.22|3830.72|3833.22|3831.72|3824.22|3822.72|1573
1649354400000|2022-04-07 18:00:00|3833.22|3831.72|3831.22|3829.72|3835.22|3833.72|3830.22|3828.72|1322
1649354700000|2022-04-07 18:05:00|3830.72|3829.22|3832.22|3830.72|3832.22|3830.72|3828.22|3826.72|589
1649355000000|2022-04-07 18:10:00|3831.22|3829.72|3830.22|3828.72|3832.22|3830.72|3829.22|3827.72|1005
1649355300000|2022-04-07 18:15:00|3831.22|3829.72|3825.22|3823.72|3831.22|3829.72|3824.22|3822.72|1473
1649355600000|2022-04-07 18:20:00|3826.22|3824.72|3828.22|3826.72|3828.22|3826.72|3826.22|3824.72|804
1649355900000|2022-04-07 18:25:00|3829.22|3827.72|3831.22|3829.72|3835.22|3833.72|3829.22|3827.72|1496
1649356200000|2022-04-07 18:30:00|3830.22|3828.72|3830.22|3828.72|3831.22|3829.72|3828.22|3826.72|1039
1649356500000|2022-04-07 18:35:00|3831.22|3829.72|3832.22|3830.72|3833.22|3831.72|3828.22|3826.72|452
1649356800000|2022-04-07 18:40:00|3831.22|3829.72|3833.22|3831.72|3834.22|3832.72|3830.22|3828.72|1141
1649357100000|2022-04-07 18:45:00|3832.22|3830.72|3835.22|3833.72|3837.22|3835.72|3831.22|3829.72|1443
1649357400000|2022-04-07 18:50:00|3834.22|3832.72|3838.22|3836.72|3838.22|3836.72|3834.22|3832.72|1376
1649357700000|2022-04-07 18:55:00|3839.22|3837.72|3842.22|3840.72|3843.22|3841.72|3838.22|3836.72|1295
1649358000000|2022-04-07 19:00:00|3841.22|3839.72|3844.22|3842.72|3845.22|3843.72|3841.22|3839.72|2548
1649358300000|2022-04-07 19:05:00|3843.22|3841.72|3845.22|3843.72|3846.22|3844.72|3842.22|3840.72|1634
1649358600000|2022-04-07 19:10:00|3844.22|3842.72|3846.22|3844.72|3846.72|3845.22|3844.22|3842.72|1329
1649358900000|2022-04-07 19:15:00|3847.22|3845.72|3845.22|3843.72|3847.22|3845.72|3844.22|3842.72|961
1649359200000|2022-04-07 19:20:00|3844.22|3842.72|3840.22|3838.72|3844.22|3842.72|3839.22|3837.72|1958
1649359500000|2022-04-07 19:25:00|3841.22|3839.72|3838.22|3836.72|3841.22|3839.72|3836.22|3834.72|2062
1649359800000|2022-04-07 19:30:00|3837.22|3835.72|3842.22|3840.72|3842.22|3840.72|3837.22|3835.72|840
1649360100000|2022-04-07 19:35:00|3841.22|3839.72|3844.22|3842.72|3844.22|3842.72|3841.22|3839.72|717
1649360400000|2022-04-07 19:40:00|3844.72|3843.22|3843.22|3841.72|3846.22|3844.72|3841.22|3839.72|663
1649360700000|2022-04-07 19:45:00|3842.22|3840.72|3842.22|3840.72|3845.72|3844.22|3840.22|3838.72|1661
1649361000000|2022-04-07 19:50:00|3840.22|3838.72|3836.22|3834.72|3842.22|3840.72|3835.22|3833.72|2229
1649361300000|2022-04-07 19:55:00|3835.72|3834.22|3838.22|3836.72|3840.22|3838.72|3834.22|3832.72|3466
1649361600000|2022-04-07 20:00:00|3842.37|3839.37|3840.27|3837.27|3843.07|3840.07|3838.67|3835.67|54448
1649361900000|2022-04-07 20:05:00|3840.87|3837.87|3841.17|3838.17|3842.07|3839.07|3839.57|3836.57|0
1649362200000|2022-04-07 20:10:00|3841.47|3838.47|3841.77|3838.77|3843.97|3840.97|3841.17|3838.17|0
1649362500000|2022-04-07 20:15:00|3841.97|3838.97|3839.87|3836.87|3843.37|3840.37|3839.47|3836.47|0
1649362800000|2022-04-07 20:20:00|3839.57|3836.57|3836.17|3833.17|3839.87|3836.87|3835.87|3832.87|0
1649363100000|2022-04-07 20:25:00|3836.47|3833.47|3835.67|3832.67|3836.77|3833.77|3834.27|3831.27|0
1649363400000|2022-04-07 20:30:00|3835.87|3832.87|3836.77|3833.77|3837.07|3834.07|3834.87|3831.87|0
1649363700000|2022-04-07 20:35:00|3837.07|3834.07|3838.37|3835.37|3838.37|3835.37|3836.47|3833.47|0
1649364000000|2022-04-07 20:40:00|3838.67|3835.67|3837.37|3834.37|3838.67|3835.67|3837.07|3834.07|0
1649364300000|2022-04-07 20:45:00|3837.67|3834.67|3838.67|3835.67|3838.67|3835.67|3836.77|3833.77|0
1649364600000|2022-04-07 20:50:00|3838.97|3835.97|3840.87|3837.87|3841.17|3838.17|3838.97|3835.97|0
1649364900000|2022-04-07 20:55:00|3840.57|3837.57|3838.97|3835.97|3840.87|3837.87|3838.17|3835.17|0
1649365200000|2022-04-07 21:00:00|3839.17|3836.17|3839.07|3836.07|3839.47|3836.47|3838.67|3835.67|0
1649365500000|2022-04-07 21:05:00|3839.27|3836.27|3838.57|3835.57|3839.47|3836.47|3838.57|3835.57|0
1649365800000|2022-04-07 21:10:00|3838.47|3835.47|3838.37|3835.37|3838.47|3835.47|3837.87|3834.87|0
1649366100000|2022-04-07 21:15:00|3838.27|3835.27|3837.47|3834.47|3838.27|3835.27|3837.37|3834.37|0
1649366400000|2022-04-07 21:20:00|3837.67|3834.67|3837.67|3834.67|3838.17|3835.17|3837.47|3834.47|0
1649366700000|2022-04-07 21:25:00|3837.47|3834.47|3838.07|3835.07|3839.07|3836.07|3837.47|3834.47|0
1649367000000|2022-04-07 21:30:00|3838.47|3835.47|3838.57|3835.57|3838.57|3835.57|3838.47|3835.47|0
1649367300000|2022-04-07 21:35:00|3838.77|3835.77|3838.67|3835.67|3839.07|3836.07|3838.37|3835.37|0
1649367600000|2022-04-07 21:40:00|3838.77|3835.77|3839.07|3836.07|3839.07|3836.07|3838.47|3835.47|0
1649367900000|2022-04-07 21:45:00|3838.87|3835.87|3839.07|3836.07|3839.37|3836.37|3838.87|3835.87|0
1649368200000|2022-04-07 21:50:00|3838.97|3835.97|3838.97|3835.97|3839.07|3836.07|3838.87|3835.87|0
1649368500000|2022-04-07 21:55:00|3838.87|3835.87|3838.37|3835.37|3839.37|3836.37|3838.37|3835.37|0
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3841.17|3838.17|3841.17|3838.17|3837.87|3834.87|0
1649369100000|2022-04-07 22:05:00|3840.87|3837.87|3840.57|3837.57|3840.97|3837.97|3839.57|3836.57|0
1649369400000|2022-04-07 22:10:00|3840.67|3837.67|3842.07|3839.07|3842.77|3839.77|3840.27|3837.27|0
1649369700000|2022-04-07 22:15:00|3842.27|3839.27|3841.17|3838.17|3842.37|3839.37|3841.17|3838.17|0
1649370000000|2022-04-07 22:20:00|3841.27|3838.27|3841.47|3838.47|3842.07|3839.07|3841.17|3838.17|0
1649370300000|2022-04-07 22:25:00|3841.27|3838.27|3840.27|3837.27|3841.27|3838.27|3840.07|3837.07|0
1649370600000|2022-04-07 22:30:00|3840.57|3837.57|3839.87|3836.87|3840.87|3837.87|3839.87|3836.87|0
1649370900000|2022-04-07 22:35:00|3840.27|3837.27|3840.27|3837.27|3840.57|3837.57|3839.87|3836.87|0
1649371200000|2022-04-07 22:40:00|3840.87|3837.87|3840.87|3837.87|3840.87|3837.87|3840.57|3837.57|0
1649371500000|2022-04-07 22:45:00|3840.27|3837.27|3840.27|3837.27|3840.87|3837.87|3839.87|3836.87|0
1649371800000|2022-04-07 22:50:00|3840.07|3837.07|3839.27|3836.27|3840.27|3837.27|3838.97|3835.97|0
1649372100000|2022-04-07 22:55:00|3839.17|3836.17|3840.57|3837.57|3840.57|3837.57|3839.17|3836.17|0
1649372400000|2022-04-07 23:00:00|3840.37|3837.37|3839.27|3836.27|3840.87|3837.87|3838.97|3835.97|0
1649372700000|2022-04-07 23:05:00|3839.47|3836.47|3839.87|3836.87|3840.27|3837.27|3839.47|3836.47|0
1649373000000|2022-04-07 23:10:00|3840.07|3837.07|3843.37|3840.37|3843.47|3840.47|3839.57|3836.57|0
1649373300000|2022-04-07 23:15:00|3843.47|3840.47|3841.77|3838.77|3843.47|3840.47|3841.67|3838.67|0
1649373600000|2022-04-07 23:20:00|3841.97|3838.97|3842.77|3839.77|3843.07|3840.07|3841.77|3838.77|0
1649373900000|2022-04-07 23:25:00|3843.07|3840.07|3844.17|3841.17|3844.97|3841.97|3842.77|3839.77|0
1649374200000|2022-04-07 23:30:00|3844.27|3841.27|3843.37|3840.37|3844.27|3841.27|3842.77|3839.77|0
1649374500000|2022-04-07 23:35:00|3843.67|3840.67|3844.27|3841.27|3844.27|3841.27|3843.07|3840.07|0
1649374800000|2022-04-07 23:40:00|3844.17|3841.17|3844.97|3841.97|3845.87|3842.87|3843.97|3840.97|0
1649375100000|2022-04-07 23:45:00|3844.77|3841.77|3846.17|3843.17|3846.17|3843.17|3843.97|3840.97|0
1649375400000|2022-04-07 23:50:00|3845.87|3842.87|3847.47|3844.47|3848.07|3845.07|3845.87|3842.87|0
1649375700000|2022-04-07 23:55:00|3847.77|3844.77|3846.77|3843.77|3848.67|3845.67|3846.77|3843.77|0
1649376000000|2022-04-08 00:00:00|3846.17|3843.17|3847.47|3844.47|3847.77|3844.77|3843.67|3840.67|0
1649376300000|2022-04-08 00:05:00|3847.17|3844.17|3846.77|3843.77|3848.07|3845.07|3846.17|3843.17|0
1649376600000|2022-04-08 00:10:00|3846.47|3843.47|3845.57|3842.57|3847.17|3844.17|3845.27|3842.27|0
1649376900000|2022-04-08 00:15:00|3845.87|3842.87|3835.47|3833.47|3845.87|3842.87|3834.47|3832.47|160
1649377200000|2022-04-08 00:20:00|3834.47|3832.47|3830.97|3828.97|3835.47|3833.47|3830.47|3828.47|312
1649377500000|2022-04-08 00:25:00|3830.47|3828.47|3825.47|3823.47|3831.47|3829.47|3825.47|3823.47|135
1649377800000|2022-04-08 00:30:00|3824.97|3822.97|3824.47|3822.47|3827.47|3825.47|3824.47|3822.47|100
1649378100000|2022-04-08 00:35:00|3825.47|3823.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|45
1649378400000|2022-04-08 00:40:00|3824.97|3822.97|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|90
1649378700000|2022-04-08 00:45:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.47|3823.47|87
1649379000000|2022-04-08 00:50:00|3825.97|3823.97|3828.47|3826.47|3828.47|3826.47|3825.97|3823.97|132
1649379300000|2022-04-08 00:55:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|100
1649379600000|2022-04-08 01:00:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|31
1649379900000|2022-04-08 01:05:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|29
1649380200000|2022-04-08 01:10:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3828.47|3826.47|39
1649380500000|2022-04-08 01:15:00|3829.47|3827.47|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|54
1649380800000|2022-04-08 01:20:00|3828.47|3826.47|3824.47|3822.47|3829.47|3827.47|3824.47|3822.47|83
1649381100000|2022-04-08 01:25:00|3825.47|3823.47|3826.47|3824.47|3826.47|3824.47|3824.47|3822.47|73
1649381400000|2022-04-08 01:30:00|3826.97|3824.97|3823.47|3821.47|3827.47|3825.47|3823.47|3821.47|399
1649381700000|2022-04-08 01:35:00|3824.47|3822.47|3823.47|3821.47|3825.47|3823.47|3821.97|3819.97|106
1649382000000|2022-04-08 01:40:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|55
1649382300000|2022-04-08 01:45:00|3826.97|3824.97|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|28
1649382600000|2022-04-08 01:50:00|3826.47|3824.47|3822.47|3820.47|3826.47|3824.47|3822.47|3820.47|115
1649382900000|2022-04-08 01:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|55
1649383200000|2022-04-08 02:00:00|3822.47|3820.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|115
1649383500000|2022-04-08 02:05:00|3826.47|3824.47|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|31
1649383800000|2022-04-08 02:10:00|3824.47|3822.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|25
1649384100000|2022-04-08 02:15:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3824.47|3822.47|73
1649384400000|2022-04-08 02:20:00|3827.47|3825.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|49
1649384700000|2022-04-08 02:25:00|3826.47|3824.47|3828.47|3826.47|3828.47|3826.47|3826.47|3824.47|18
1649385000000|2022-04-08 02:30:00|3828.97|3826.97|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|77
1649385300000|2022-04-08 02:35:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3827.47|3825.47|106
1649385600000|2022-04-08 02:40:00|3827.97|3825.97|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|55
1649385900000|2022-04-08 02:45:00|3831.47|3829.47|3831.47|3829.47|3833.47|3831.47|3830.47|3828.47|162
1649386200000|2022-04-08 02:50:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3830.47|3828.47|71
1649386500000|2022-04-08 02:55:00|3831.97|3829.97|3832.47|3830.47|3832.47|3830.47|3831.97|3829.97|10
1649386800000|2022-04-08 03:00:00|3833.47|3831.47|3829.47|3827.47|3833.47|3831.47|3829.47|3827.47|104
1649387100000|2022-04-08 03:05:00|3829.97|3827.97|3830.47|3828.47|3830.47|3828.47|3829.97|3827.97|5
1649387400000|2022-04-08 03:10:00|3831.47|3829.47|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|40
1649387700000|2022-04-08 03:15:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3831.47|3829.47|98
1649388000000|2022-04-08 03:20:00|3831.97|3829.97|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|17
1649388300000|2022-04-08 03:25:00|3832.47|3830.47|3832.47|3830.47|3832.47|3830.47|3831.47|3829.47|21
1649388600000|2022-04-08 03:30:00|3833.47|3831.47|3830.47|3828.47|3833.47|3831.47|3829.47|3827.47|65
1649388900000|2022-04-08 03:35:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3829.47|3827.47|59
1649389200000|2022-04-08 03:40:00|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|35
1649389500000|2022-04-08 03:45:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|80
1649389800000|2022-04-08 03:50:00|3830.97|3828.97|3829.47|3827.47|3831.47|3829.47|3828.47|3826.47|59
1649390100000|2022-04-08 03:55:00|3828.47|3826.47|3829.47|3827.47|3829.47|3827.47|3828.47|3826.47|57
1649390400000|2022-04-08 04:00:00|3829.97|3827.97|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|66
1649390700000|2022-04-08 04:05:00|3827.97|3825.97|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|15
1649391000000|2022-04-08 04:10:00|3828.47|3826.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|34
1649391300000|2022-04-08 04:15:00|3828.47|3826.47|3826.47|3824.47|3828.47|3826.47|3826.47|3824.47|56
1649391600000|2022-04-08 04:20:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|57
1649391900000|2022-04-08 04:25:00|3827.47|3825.47|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|38
1649392200000|2022-04-08 04:30:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|66
1649392500000|2022-04-08 04:35:00|3827.47|3825.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|80
1649392800000|2022-04-08 04:40:00|3828.47|3826.47|3825.47|3823.47|3828.47|3826.47|3825.47|3823.47|122
1649393100000|2022-04-08 04:45:00|3824.97|3822.97|3824.47|3822.47|3825.47|3823.47|3824.47|3822.47|40
1649393400000|2022-04-08 04:50:00|3823.47|3821.47|3822.47|3820.47|3823.47|3821.47|3822.47|3820.47|150
1649393700000|2022-04-08 04:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|125
1649394000000|2022-04-08 05:00:00|3824.47|3822.47|3824.47|3822.47|3825.47|3823.47|3823.47|3821.47|279
1649394300000|2022-04-08 05:05:00|3823.47|3821.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|205
1649394600000|2022-04-08 05:10:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|152
1649394900000|2022-04-08 05:15:00|3828.47|3826.47|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|349
1649395200000|2022-04-08 05:20:00|3830.97|3828.97|3828.97|3826.97|3831.47|3829.47|3828.47|3826.47|555
1649395500000|2022-04-08 05:25:00|3828.47|3826.47|3826.47|3824.47|3829.47|3827.47|3826.47|3824.47|437
1649395800000|2022-04-08 05:30:00|3825.97|3823.97|3827.47|3825.47|3828.47|3826.47|3825.97|3823.97|419
1649396100000|2022-04-08 05:35:00|3826.47|3824.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|140
1649396400000|2022-04-08 05:40:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.97|3823.97|68
1649396700000|2022-04-08 05:45:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|335
1649397000000|2022-04-08 05:50:00|3831.47|3829.47|3834.47|3832.47|3835.47|3833.47|3830.97|3828.97|512
1649397300000|2022-04-08 05:55:00|3835.47|3833.47|3834.47|3832.47|3836.47|3834.47|3834.47|3832.47|470
1649397600000|2022-04-08 06:00:00|3834.22|3832.72|3833.22|3831.72|3841.22|3839.72|3833.22|3831.72|2876
1649397900000|2022-04-08 06:05:00|3834.22|3832.72|3840.22|3838.72|3841.22|3839.72|3833.22|3831.72|1157
1649398200000|2022-04-08 06:10:00|3839.22|3837.72|3836.22|3834.72|3841.22|3839.72|3835.22|3833.72|1432
1649398500000|2022-04-08 06:15:00|3837.22|3835.72|3839.22|3837.72|3840.22|3838.72|3836.22|3834.72|1064
1649398800000|2022-04-08 06:20:00|3838.72|3837.22|3852.22|3850.72|3852.22|3850.72|3838.22|3836.72|3029
1649399100000|2022-04-08 06:25:00|3851.72|3850.22|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|3172
1649399400000|2022-04-08 06:30:00|3848.22|3846.72|3852.22|3850.72|3852.22|3850.72|3847.22|3845.72|1470
1649399700000|2022-04-08 06:35:00|3851.22|3849.72|3845.22|3843.72|3854.22|3852.72|3844.22|3842.72|1823
1649400000000|2022-04-08 06:40:00|3844.72|3843.22|3848.22|3846.72|3849.22|3847.72|3842.22|3840.72|2713
1649400300000|2022-04-08 06:45:00|3847.72|3846.22|3851.22|3849.72|3851.72|3850.22|3846.22|3844.72|1818
1649400600000|2022-04-08 06:50:00|3850.72|3849.22|3852.22|3850.72|3854.22|3852.72|3849.22|3847.72|2094
1649400900000|2022-04-08 06:55:00|3853.22|3851.72|3851.22|3849.72|3857.22|3855.72|3851.22|3849.72|3722
1649401200000|2022-04-08 07:00:00|3852.72|3851.22|3852.22|3850.72|3858.22|3856.72|3848.22|3846.72|16197
1649401500000|2022-04-08 07:05:00|3853.22|3851.72|3853.22|3851.72|3857.22|3855.72|3850.22|3848.72|9135
1649401800000|2022-04-08 07:10:00|3854.22|3852.72|3860.22|3858.72|3862.22|3860.72|3852.22|3850.72|8749
1649402100000|2022-04-08 07:15:00|3861.22|3859.72|3857.22|3855.72|3861.22|3859.72|3851.22|3849.72|6647
1649402400000|2022-04-08 07:20:00|3856.22|3854.72|3860.22|3858.72|3863.22|3861.72|3856.22|3854.72|8243
1649402700000|2022-04-08 07:25:00|3859.22|3857.72|3858.22|3856.72|3861.22|3859.72|3854.22|3852.72|7232
1649403000000|2022-04-08 07:30:00|3859.22|3857.72|3855.22|3853.72|3859.22|3857.72|3852.22|3850.72|6570
1649403300000|2022-04-08 07:35:00|3856.22|3854.72|3862.22|3860.72|3863.22|3861.72|3856.22|3854.72|4786
1649403600000|2022-04-08 07:40:00|3861.85|3860.35|3859.85|3858.35|3862.85|3861.35|3858.85|3857.35|6636
1649403900000|2022-04-08 07:45:00|3858.85|3857.35|3860.85|3859.35|3860.85|3859.35|3856.85|3855.35|3565
1649404200000|2022-04-08 07:50:00|3861.85|3860.35|3860.85|3859.35|3865.85|3864.35|3859.85|3858.35|6100
1649404500000|2022-04-08 07:55:00|3861.35|3859.85|3866.85|3865.35|3866.85|3865.35|3859.85|3858.35|6761
1649404800000|2022-04-08 08:00:00|3867.85|3866.35|3870.85|3869.35|3870.85|3869.35|3866.85|3865.35|8954
1649405100000|2022-04-08 08:05:00|3869.85|3868.35|3870.35|3868.85|3871.85|3870.35|3868.85|3867.35|6286
1649405400000|2022-04-08 08:10:00|3870.85|3869.35|3869.85|3868.35|3870.85|3869.35|3867.85|3866.35|3246
1649405700000|2022-04-08 08:15:00|3870.85|3869.35|3868.85|3867.35|3870.85|3869.35|3865.85|3864.35|6379
1649406000000|2022-04-08 08:20:00|3869.85|3868.35|3871.85|3870.35|3872.85|3871.35|3868.85|3867.35|5137
1649406300000|2022-04-08 08:25:00|3871.35|3869.85|3870.85|3869.35|3872.85|3871.35|3870.85|3869.35|4276
1649406600000|2022-04-08 08:30:00|3871.85|3870.35|3869.85|3868.35|3872.85|3871.35|3869.85|3868.35|3046
1649406900000|2022-04-08 08:35:00|3868.85|3867.35|3867.85|3866.35|3868.85|3867.35|3866.85|3865.35|5947
1649407200000|2022-04-08 08:40:00|3866.85|3865.35|3861.85|3860.35|3866.85|3865.35|3861.85|3860.35|10953
1649407500000|2022-04-08 08:45:00|3860.85|3859.35|3859.85|3858.35|3861.85|3860.35|3859.85|3858.35|5960
1649407800000|2022-04-08 08:50:00|3858.85|3857.35|3852.85|3851.35|3859.85|3858.35|3852.85|3851.35|6915
1649408100000|2022-04-08 08:55:00|3851.85|3850.35|3851.85|3850.35|3853.85|3852.35|3848.85|3847.35|5463
1649408400000|2022-04-08 09:00:00|3850.85|3849.35|3847.85|3846.35|3850.85|3849.35|3843.85|3842.35|7987
1649408700000|2022-04-08 09:05:00|3848.35|3846.85|3845.85|3844.35|3849.85|3848.35|3844.85|3843.35|4780
1649409000000|2022-04-08 09:10:00|3844.85|3843.35|3847.85|3846.35|3849.85|3848.35|3844.85|3843.35|3041
1649409300000|2022-04-08 09:15:00|3848.85|3847.35|3851.85|3850.35|3851.85|3850.35|3847.85|3846.35|3486
1649409600000|2022-04-08 09:20:00|3850.85|3849.35|3851.85|3850.35|3852.85|3851.35|3849.85|3848.35|4233
1649409900000|2022-04-08 09:25:00|3851.35|3849.85|3853.85|3852.35|3854.85|3853.35|3850.85|3849.35|6444
1649410200000|2022-04-08 09:30:00|3853.35|3851.85|3853.85|3852.35|3855.85|3854.35|3852.85|3851.35|3237
1649410500000|2022-04-08 09:35:00|3852.85|3851.35|3855.85|3854.35|3855.85|3854.35|3850.85|3849.35|2561
1649410800000|2022-04-08 09:40:00|3856.85|3855.35|3852.85|3851.35|3856.85|3855.35|3852.85|3851.35|6103
1649411100000|2022-04-08 09:45:00|3853.35|3851.85|3858.85|3857.35|3858.85|3857.35|3853.35|3851.85|2956
1649411400000|2022-04-08 09:50:00|3857.85|3856.35|3857.85|3856.35|3857.85|3856.35|3855.85|3854.35|7734
1649411700000|2022-04-08 09:55:00|3856.85|3855.35|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|3043
1649412000000|2022-04-08 10:00:00|3858.85|3857.35|3858.85|3857.35|3861.85|3860.35|3856.85|3855.35|2934
1649412300000|2022-04-08 10:05:00|3859.85|3858.35|3858.85|3857.35|3860.85|3859.35|3857.85|3856.35|2849
1649412600000|2022-04-08 10:10:00|3859.85|3858.35|3850.85|3849.35|3859.85|3858.35|3849.85|3848.35|5958
1649412900000|2022-04-08 10:15:00|3851.85|3850.35|3847.85|3846.35|3857.85|3856.35|3847.85|3846.35|7385
1649413200000|2022-04-08 10:20:00|3848.85|3847.35|3847.85|3846.35|3849.85|3848.35|3846.35|3844.85|3060
1649413500000|2022-04-08 10:25:00|3846.85|3845.35|3845.85|3844.35|3847.85|3846.35|3844.85|3843.35|2791
1649413800000|2022-04-08 10:30:00|3845.35|3843.85|3843.85|3842.35|3845.85|3844.35|3841.85|3840.35|2621
1649414100000|2022-04-08 10:35:00|3842.85|3841.35|3848.85|3847.35|3848.85|3847.35|3842.85|3841.35|4361
1649414400000|2022-04-08 10:40:00|3847.85|3846.35|3848.85|3847.35|3849.85|3848.35|3847.85|3846.35|1893
1649414700000|2022-04-08 10:45:00|3847.85|3846.35|3851.85|3850.35|3852.85|3851.35|3847.85|3846.35|801
1649415000000|2022-04-08 10:50:00|3852.35|3850.85|3855.85|3854.35|3855.85|3854.35|3851.85|3850.35|1735
1649415300000|2022-04-08 10:55:00|3854.85|3853.35|3856.85|3855.35|3857.85|3856.35|3854.85|3853.35|1457
1649415600000|2022-04-08 11:00:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1598
1649415900000|2022-04-08 11:05:00|3857.35|3855.85|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|1315
1649416200000|2022-04-08 11:10:00|3860.35|3858.85|3858.85|3857.35|3860.35|3858.85|3856.85|3855.35|1408
1649416500000|2022-04-08 11:15:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1122
1649416800000|2022-04-08 11:20:00|3857.35|3855.85|3856.85|3855.35|3858.85|3857.35|3855.85|3854.35|1458
1649417100000|2022-04-08 11:25:00|3857.85|3856.35|3858.35|3856.85|3858.85|3857.35|3856.85|3855.35|1132
1649417400000|2022-04-08 11:30:00|3857.85|3856.35|3859.85|3858.35|3861.85|3860.35|3856.85|3855.35|2918
1649417700000|2022-04-08 11:35:00|3860.85|3859.35|3860.85|3859.35|3861.85|3860.35|3859.85|3858.35|2005
1649418000000|2022-04-08 11:40:00|3861.09|3859.59|3861.09|3859.59|3861.09|3859.59|3859.09|3857.59|1621
1649418300000|2022-04-08 11:45:00|3860.09|3858.59|3863.09|3861.59|3864.09|3862.59|3860.09|3858.59|6878
1649418600000|2022-04-08 11:50:00|3862.09|3860.59|3860.09|3858.59|3862.09|3860.59|3859.09|3857.59|7982
1649418900000|2022-04-08 11:55:00|3859.09|3857.59|3858.09|3856.59|3859.09|3857.59|3857.09|3855.59|1046
1649419200000|2022-04-08 12:00:00|3858.59|3857.09|3857.09|3855.59|3859.09|3857.59|3856.09|3854.59|2729
1649419500000|2022-04-08 12:05:00|3858.09|3856.59|3857.09|3855.59|3858.09|3856.59|3856.09|3854.59|1693
1649419800000|2022-04-08 12:10:00|3856.09|3854.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|7884
1649420100000|2022-04-08 12:15:00|3854.09|3852.59|3852.09|3850.59|3855.09|3853.59|3852.09|3850.59|1454
1649420400000|2022-04-08 12:20:00|3852.59|3851.09|3854.09|3852.59|3855.09|3853.59|3852.09|3850.59|1875
1649420700000|2022-04-08 12:25:00|3855.09|3853.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|1049
1649421000000|2022-04-08 12:30:00|3853.59|3852.09|3849.09|3847.59|3854.09|3852.59|3849.09|3847.59|2688
1649421300000|2022-04-08 12:35:00|3848.09|3846.59|3846.09|3844.59|3849.09|3847.59|3846.09|3844.59|3600
1649421600000|2022-04-08 12:40:00|3847.09|3845.59|3844.09|3842.59|3847.09|3845.59|3843.09|3841.59|4427
1649421900000|2022-04-08 12:45:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|5102
1649422200000|2022-04-08 12:50:00|3845.59|3844.09|3844.09|3842.59|3847.09|3845.59|3844.09|3842.59|3120
1649422500000|2022-04-08 12:55:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|3377
1649422800000|2022-04-08 13:00:00|3844.09|3842.59|3840.09|3838.59|3844.09|3842.59|3840.09|3838.59|4909
1649423100000|2022-04-08 13:05:00|3839.09|3837.59|3840.09|3838.59|3840.09|3838.59|3837.09|3835.59|5343
1649423400000|2022-04-08 13:10:00|3839.09|3837.59|3836.09|3834.59|3839.09|3837.59|3836.09|3834.59|5869
1649423700000|2022-04-08 13:15:00|3835.09|3833.59|3838.09|3836.59|3839.09|3837.59|3835.09|3833.59|3869
1649424000000|2022-04-08 13:20:00|3837.09|3835.59|3834.09|3832.59|3838.09|3836.59|3833.09|3831.59|5742
1649424300000|2022-04-08 13:25:00|3833.59|3832.09|3833.09|3831.59|3835.09|3833.59|3831.09|3829.59|5931
1649424600000|2022-04-08 13:30:00|3834.09|3832.59|3834.09|3832.59|3838.09|3836.59|3832.09|3830.59|10628
1649424900000|2022-04-08 13:35:00|3833.59|3832.09|3833.09|3831.59|3836.09|3834.59|3831.09|3829.59|13992
1649425200000|2022-04-08 13:40:00|3832.09|3830.59|3833.09|3831.59|3835.09|3833.59|3829.59|3828.09|6934
1649425500000|2022-04-08 13:45:00|3832.09|3830.59|3834.09|3832.59|3837.09|3835.59|3831.09|3829.59|8846
1649425800000|2022-04-08 13:50:00|3833.09|3831.59|3834.09|3832.59|3837.09|3835.59|3833.09|3831.59|6879
1649426100000|2022-04-08 13:55:00|3833.09|3831.59|3832.09|3830.59|3837.09|3835.59|3832.09|3830.59|7662
1649426400000|2022-04-08 14:00:00|3830.09|3828.59|3843.09|3841.59|3843.09|3841.59|3829.09|3827.59|11253
1649426700000|2022-04-08 14:05:00|3842.59|3841.09|3845.09|3843.59|3847.09|3845.59|3839.09|3837.59|6134
1649427000000|2022-04-08 14:10:00|3844.99|3843.49|3838.99|3837.49|3844.99|3843.49|3835.99|3834.49|6560
1649427300000|2022-04-08 14:15:00|3837.99|3836.49|3835.99|3834.49|3838.99|3837.49|3833.99|3832.49|11229
1649427600000|2022-04-08 14:20:00|3836.99|3835.49|3839.99|3838.49|3842.99|3841.49|3833.99|3832.49|9360
1649427900000|2022-04-08 14:25:00|3840.99|3839.49|3845.99|3844.49|3845.99|3844.49|3839.99|3838.49|4860
1649428200000|2022-04-08 14:30:00|3844.99|3843.49|3848.99|3847.49|3850.99|3849.49|3843.99|3842.49|6231
1649428500000|2022-04-08 14:35:00|3849.99|3848.49|3847.99|3846.49|3850.99|3849.49|3846.99|3845.49|4170
1649428800000|2022-04-08 14:40:00|3848.99|3847.49|3845.99|3844.49|3849.99|3848.49|3845.99|3844.49|17338
1649429100000|2022-04-08 14:45:00|3844.99|3843.49|3841.99|3840.49|3846.99|3845.49|3841.99|3840.49|11443
1649429400000|2022-04-08 14:50:00|3842.99|3841.49|3851.99|3850.49|3853.99|3852.49|3841.99|3840.49|6295
1649429700000|2022-04-08 14:55:00|3852.99|3851.49|3859.99|3858.49|3859.99|3858.49|3849.99|3848.49|20482
1649430000000|2022-04-08 15:00:00|3858.99|3857.49|3859.99|3858.49|3861.99|3860.49|3856.99|3855.49|10763
1649430300000|2022-04-08 15:05:00|3860.99|3859.49|3859.99|3858.49|3861.99|3860.49|3857.99|3856.49|7168
1649430600000|2022-04-08 15:10:00|3858.99|3857.49|3858.99|3857.49|3861.99|3860.49|3857.99|3856.49|7400
1649430900000|2022-04-08 15:15:00|3859.99|3858.49|3854.99|3853.49|3859.99|3858.49|3853.99|3852.49|9290
1649431200000|2022-04-08 15:20:00|3853.99|3852.49|3851.99|3850.49|3854.99|3853.49|3850.99|3849.49|10802
1649431500000|2022-04-08 15:25:00|3850.99|3849.49|3852.99|3851.49|3854.99|3853.49|3848.99|3847.49|28612
1649431800000|2022-04-08 15:30:00|3851.99|3850.49|3859.99|3858.49|3861.99|3860.49|3851.99|3850.49|42673
1649432100000|2022-04-08 15:35:00|3858.99|3857.49|3855.99|3854.49|3860.99|3859.49|3852.99|3851.49|29661
1649432400000|2022-04-08 15:40:00|3855.49|3853.99|3856.99|3855.49|3859.99|3858.49|3854.99|3853.49|13799
1649432700000|2022-04-08 15:45:00|3855.99|3854.49|3855.99|3854.49|3859.99|3858.49|3854.99|3853.49|7299
1649433000000|2022-04-08 15:50:00|3855.49|3853.99|3854.99|3853.49|3858.99|3857.49|3854.99|3853.49|5338
1649433300000|2022-04-08 15:55:00|3855.49|3853.99|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|5187
1649433600000|2022-04-08 16:00:00|3855.49|3853.99|3854.99|3853.49|3856.99|3855.49|3854.99|3853.49|3515
1649433900000|2022-04-08 16:05:00|3853.99|3852.49|3853.99|3852.49|3854.99|3853.49|3850.99|3849.49|4130
1649434200000|2022-04-08 16:10:00|3854.49|3852.99|3853.99|3852.49|3856.99|3855.49|3851.99|3850.49|2617
1649434500000|2022-04-08 16:15:00|3854.99|3853.49|3854.99|3853.49|3855.99|3854.49|3851.99|3850.49|1716
1649434800000|2022-04-08 16:20:00|3855.49|3853.99|3857.49|3855.99|3857.99|3856.49|3854.99|3853.49|2536
1649435100000|2022-04-08 16:25:00|3857.99|3856.49|3858.99|3857.49|3859.99|3858.49|3856.99|3855.49|2403
1649435400000|2022-04-08 16:30:00|3858.49|3856.99|3855.99|3854.49|3858.99|3857.49|3854.99|3853.49|1638
1649435700000|2022-04-08 16:35:00|3854.99|3853.49|3855.99|3854.49|3855.99|3854.49|3854.99|3853.49|874
1649436000000|2022-04-08 16:40:00|3855.49|3853.99|3857.99|3856.49|3857.99|3856.49|3855.49|3853.99|1095
1649436300000|2022-04-08 16:45:00|3857.49|3855.99|3855.99|3854.49|3858.99|3857.49|3855.99|3854.49|1213
1649436600000|2022-04-08 16:50:00|3856.49|3854.99|3856.99|3855.49|3857.99|3856.49|3854.99|3853.49|524
1649436900000|2022-04-08 16:55:00|3857.49|3855.99|3856.99|3855.49|3857.99|3856.49|3856.49|3854.99|490
1649437200000|2022-04-08 17:00:00|3855.99|3854.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|1423
1649437500000|2022-04-08 17:05:00|3856.99|3855.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|365
1649437800000|2022-04-08 17:10:00|3856.99|3855.49|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|441
1649438100000|2022-04-08 17:15:00|3855.49|3853.99|3853.99|3852.49|3855.49|3853.99|3853.99|3852.49|468
1649438400000|2022-04-08 17:20:00|3853.49|3851.99|3852.99|3851.49|3854.99|3853.49|3852.99|3851.49|769
1649438700000|2022-04-08 17:25:00|3851.99|3850.49|3851.99|3850.49|3852.99|3851.49|3851.99|3850.49|577
1649439000000|2022-04-08 17:30:00|3852.49|3850.99|3849.99|3848.49|3852.49|3850.99|3849.99|3848.49|732
1649439300000|2022-04-08 17:35:00|3850.49|3848.99|3849.99|3848.49|3851.99|3850.49|3849.99|3848.49|635
1649439600000|2022-04-08 17:40:00|3849.49|3847.99|3849.99|3848.49|3849.99|3848.49|3847.99|3846.49|644
1649439900000|2022-04-08 17:45:00|3848.99|3847.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|1274
1649440200000|2022-04-08 17:50:00|3845.99|3844.49|3847.99|3846.49|3848.99|3847.49|3845.99|3844.49|484
1649440500000|2022-04-08 17:55:00|3846.99|3845.49|3847.99|3846.49|3848.99|3847.49|3846.99|3845.49|1154
1649440800000|2022-04-08 18:00:00|3846.99|3845.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|812
1649441100000|2022-04-08 18:05:00|3847.99|3846.49|3848.99|3847.49|3848.99|3847.49|3846.99|3845.49|412
1649441400000|2022-04-08 18:10:00|3849.99|3848.49|3849.99|3848.49|3849.99|3848.49|3848.99|3847.49|502
1649441700000|2022-04-08 18:15:00|3848.99|3847.49|3847.99|3846.49|3849.99|3848.49|3847.99|3846.49|481
1649442000000|2022-04-08 18:20:00|3848.49|3846.99|3846.99|3845.49|3850.99|3849.49|3846.99|3845.49|1012
1649442300000|2022-04-08 18:25:00|3845.99|3844.49|3843.99|3842.49|3845.99|3844.49|3841.99|3840.49|1539
1649442600000|2022-04-08 18:30:00|3842.99|3841.49|3840.99|3839.49|3843.99|3842.49|3840.99|3839.49|612
1649442900000|2022-04-08 18:35:00|3839.99|3838.49|3843.99|3842.49|3844.49|3842.99|3839.99|3838.49|547
1649443200000|2022-04-08 18:40:00|3842.99|3841.49|3842.99|3841.49|3845.49|3843.99|3841.99|3840.49|1099
1649443500000|2022-04-08 18:45:00|3843.99|3842.49|3845.99|3844.49|3845.99|3844.49|3842.99|3841.49|651
1649443800000|2022-04-08 18:50:00|3844.99|3843.49|3848.99|3847.49|3849.99|3848.49|3844.99|3843.49|1142
1649444100000|2022-04-08 18:55:00|3849.49|3847.99|3846.99|3845.49|3849.99|3848.49|3845.99|3844.49|724
1649444400000|2022-04-08 19:00:00|3845.99|3844.49|3844.99|3843.49|3846.99|3845.49|3844.49|3842.99|678
1649444700000|2022-04-08 19:05:00|3845.49|3843.99|3842.99|3841.49|3846.99|3845.49|3841.99|3840.49|838
1649445000000|2022-04-08 19:10:00|3843.99|3842.49|3845.99|3844.49|3848.99|3847.49|3842.99|3841.49|1348
1649445300000|2022-04-08 19:15:00|3844.99|3843.49|3843.99|3842.49|3848.99|3847.49|3843.99|3842.49|1331
1649445600000|2022-04-08 19:20:00|3844.49|3842.99|3844.99|3843.49|3846.99|3845.49|3842.49|3840.99|958
1649445900000|2022-04-08 19:25:00|3845.49|3843.99|3847.99|3846.49|3847.99|3846.49|3844.99|3843.49|472
1649446200000|2022-04-08 19:30:00|3846.99|3845.49|3842.99|3841.49|3847.99|3846.49|3841.99|3840.49|967
1649446500000|2022-04-08 19:35:00|3842.49|3840.99|3839.99|3838.49|3842.99|3841.49|3839.99|3838.49|943
1649446800000|2022-04-08 19:40:00|3840.99|3839.49|3841.99|3840.49|3841.99|3840.49|3839.99|3838.49|2660
1649447100000|2022-04-08 19:45:00|3841.49|3839.99|3835.99|3834.49|3842.99|3841.49|3835.99|3834.49|3730
1649447400000|2022-04-08 19:50:00|3836.99|3835.49|3834.99|3833.49|3836.99|3835.49|3832.99|3831.49|5428
1649447700000|2022-04-08 19:55:00|3835.99|3834.49|3839.99|3838.49|3839.99|3838.49|3831.99|3830.49|3508
1649448000000|2022-04-08 20:00:00|3843.24|3840.24|3843.84|3840.84|3847.94|3844.94|3842.84|3839.84|38774
1649448300000|2022-04-08 20:05:00|3843.64|3840.64|3843.84|3840.84|3844.44|3841.44|3841.94|3838.94|0
1649448600000|2022-04-08 20:10:00|3844.14|3841.14|3840.34|3837.34|3844.14|3841.14|3840.34|3837.34|0
1649448900000|2022-04-08 20:15:00|3840.64|3837.64|3839.14|3836.14|3841.04|3838.04|3838.84|3835.84|0
1649449200000|2022-04-08 20:20:00|3838.84|3835.84|3841.64|3838.64|3842.24|3839.24|3838.14|3835.14|0
1649449500000|2022-04-08 20:25:00|3841.74|3838.74|3840.64|3837.64|3841.94|3838.94|3840.64|3837.64|0
1649449800000|2022-04-08 20:30:00|3841.04|3838.04|3840.64|3837.64|3841.64|3838.64|3840.04|3837.04|0
1649450100000|2022-04-08 20:35:00|3840.84|3837.84|3839.74|3836.74|3841.34|3838.34|3839.74|3836.74|0
1649450400000|2022-04-08 20:40:00|3839.44|3836.44|3839.74|3836.74|3840.34|3837.34|3838.84|3835.84|0
1649450700000|2022-04-08 20:45:00|3839.44|3836.44|3839.74|3836.74|3840.64|3837.64|3839.14|3836.14|0
1649451000000|2022-04-08 20:50:00|3839.94|3836.94|3837.54|3834.54|3840.04|3837.04|3836.94|3833.94|0
1649451300000|2022-04-08 20:55:00|3837.84|3834.84|3840.14|3837.14|3840.54|3837.54|3837.84|3834.84|0
1649628000000|2022-04-10 22:00:00|3859.64|3856.64|3856.64|3853.64|3863.44|3860.44|3856.64|3853.64|0
1649628300000|2022-04-10 22:05:00|3856.54|3853.54|3851.34|3848.34|3856.64|3853.64|3850.84|3847.84|0
1649628600000|2022-04-10 22:10:00|3851.54|3848.54|3852.74|3849.74|3853.34|3850.34|3851.34|3848.34|0
1649628900000|2022-04-10 22:15:00|3852.44|3849.44|3852.74|3849.74|3853.84|3850.84|3852.34|3849.34|0
1649629200000|2022-04-10 22:20:00|3852.44|3849.44|3850.54|3847.54|3852.44|3849.44|3850.24|3847.24|0
1649629500000|2022-04-10 22:25:00|3850.84|3847.84|3850.54|3847.54|3851.24|3848.24|3850.24|3847.24|0
1649629800000|2022-04-10 22:30:00|3851.04|3848.04|3852.94|3849.94|3853.54|3850.54|3850.84|3847.84|0
1649630100000|2022-04-10 22:35:00|3853.04|3850.04|3852.94|3849.94|3854.34|3851.34|3852.14|3849.14|0
1649630400000|2022-04-10 22:40:00|3853.04|3850.04|3852.74|3849.74|3853.74|3850.74|3852.74|3849.74|0
1649630700000|2022-04-10 22:45:00|3852.94|3849.94|3854.04|3851.04|3854.04|3851.04|3852.94|3849.94|0
1649631000000|2022-04-10 22:50:00|3853.84|3850.84|3852.44|3849.44|3854.34|3851.34|3852.44|3849.44|0
1649631300000|2022-04-10 22:55:00|3852.74|3849.74|3852.74|3849.74|3853.84|3850.84|3852.44|3849.44|0
1649631600000|2022-04-10 23:00:00|3853.04|3850.04|3852.44|3849.44|3853.44|3850.44|3851.54|3848.54|0
1649631900000|2022-04-10 23:05:00|3852.64|3849.64|3853.74|3850.74|3853.74|3850.74|3851.54|3848.54|0
1649632200000|2022-04-10 23:10:00|3853.44|3850.44|3852.94|3849.94|3853.74|3850.74|3852.74|3849.74|0
1649632500000|2022-04-10 23:15:00|3852.74|3849.74|3852.14|3849.14|3852.74|3849.74|3851.54|3848.54|0
1649632800000|2022-04-10 23:20:00|3851.84|3848.84|3849.34|3846.34|3851.84|3848.84|3848.64|3845.64|0
1649633100000|2022-04-10 23:25:00|3849.04|3846.04|3848.04|3845.04|3849.04|3846.04|3847.44|3844.44|0
1649633400000|2022-04-10 23:30:00|3848.34|3845.34|3846.34|3843.34|3848.34|3845.34|3846.14|3843.14|0
1649633700000|2022-04-10 23:35:00|3846.14|3843.14|3848.04|3845.04|3849.34|3846.34|3845.24|3842.24|0
1649634000000|2022-04-10 23:40:00|3847.44|3844.44|3847.44|3844.44|3848.64|3845.64|3846.84|3843.84|0
1649634300000|2022-04-10 23:45:00|3847.74|3844.74|3846.84|3843.84|3848.04|3845.04|3846.44|3843.44|0
1649634600000|2022-04-10 23:50:00|3846.44|3843.44|3844.24|3841.24|3846.44|3843.44|3843.94|3840.94|0
1649634900000|2022-04-10 23:55:00|3844.14|3841.14|3839.54|3836.54|3844.24|3841.24|3839.54|3836.54|0
1649635200000|2022-04-11 00:00:00|3838.64|3835.64|3834.04|3831.04|3838.64|3835.64|3833.24|3830.24|0
1649635500000|2022-04-11 00:05:00|3834.24|3831.24|3829.54|3826.54|3836.14|3833.14|3827.64|3824.64|0
1649635800000|2022-04-11 00:10:00|3829.24|3826.24|3837.64|3834.64|3838.64|3835.64|3828.54|3825.54|0
1649636100000|2022-04-11 00:15:00|3837.94|3834.94|3831.24|3829.24|3838.94|3835.94|3829.74|3827.74|1814
1649636400000|2022-04-11 00:20:00|3832.24|3830.24|3835.24|3833.24|3835.24|3833.24|3830.24|3828.24|882
1649636700000|2022-04-11 00:25:00|3835.74|3833.74|3839.24|3837.24|3840.24|3838.24|3835.74|3833.74|501
1649637000000|2022-04-11 00:30:00|3840.24|3838.24|3843.24|3841.24|3843.24|3841.24|3840.24|3838.24|552
1649637300000|2022-04-11 00:35:00|3844.24|3842.24|3845.24|3843.24|3845.24|3843.24|3844.24|3842.24|263
1649637600000|2022-04-11 00:40:00|3846.24|3844.24|3845.24|3843.24|3847.24|3845.24|3844.24|3842.24|410
1649637900000|2022-04-11 00:45:00|3844.24|3842.24|3846.24|3844.24|3847.24|3845.24|3844.24|3842.24|178
1649638200000|2022-04-11 00:50:00|3846.74|3844.74|3848.74|3846.74|3850.24|3848.24|3846.24|3844.24|187
1649638500000|2022-04-11 00:55:00|3848.24|3846.24|3849.24|3847.24|3850.24|3848.24|3848.24|3846.24|209
1649638800000|2022-04-11 01:00:00|3849.74|3847.74|3848.24|3846.24|3850.24|3848.24|3848.24|3846.24|77
1649639100000|2022-04-11 01:05:00|3849.24|3847.24|3850.24|3848.24|3850.24|3848.24|3849.24|3847.24|108
1649639400000|2022-04-11 01:10:00|3849.24|3847.24|3850.24|3848.24|3851.24|3849.24|3849.24|3847.24|101
1649639700000|2022-04-11 01:15:00|3849.24|3847.24|3847.24|3845.24|3849.24|3847.24|3846.24|3844.24|63
1649640000000|2022-04-11 01:20:00|3848.24|3846.24|3848.24|3846.24|3849.24|3847.24|3847.24|3845.24|58
1649640300000|2022-04-11 01:25:00|3847.24|3845.24|3845.24|3843.24|3848.24|3846.24|3845.24|3843.24|73
1649640600000|2022-04-11 01:30:00|3844.24|3842.24|3839.24|3837.24|3845.24|3843.24|3838.24|3836.24|212
1649640900000|2022-04-11 01:35:00|3838.74|3836.74|3838.24|3836.24|3839.24|3837.24|3837.24|3835.24|187
1649641200000|2022-04-11 01:40:00|3837.24|3835.24|3836.24|3834.24|3838.24|3836.24|3834.24|3832.24|282
1649641500000|2022-04-11 01:45:00|3835.24|3833.24|3832.24|3830.24|3835.24|3833.24|3830.24|3828.24|440
1649641800000|2022-04-11 01:50:00|3831.24|3829.24|3829.24|3827.24|3832.24|3830.24|3828.24|3826.24|313
1649642100000|2022-04-11 01:55:00|3828.24|3826.24|3831.24|3829.24|3831.24|3829.24|3826.24|3824.24|391
1649642400000|2022-04-11 02:00:00|3830.24|3828.24|3829.24|3827.24|3832.24|3830.24|3828.74|3826.74|242
1649642700000|2022-04-11 02:05:00|3828.24|3826.24|3830.24|3828.24|3832.24|3830.24|3828.24|3826.24|202
1649643000000|2022-04-11 02:10:00|3829.24|3827.24|3829.24|3827.24|3831.24|3829.24|3828.24|3826.24|237
1649643300000|2022-04-11 02:15:00|3828.24|3826.24|3822.24|3820.24|3829.24|3827.24|3821.24|3819.24|536
1649643600000|2022-04-11 02:20:00|3821.24|3819.24|3823.24|3821.24|3824.24|3822.24|3821.24|3819.24|400
1649643900000|2022-04-11 02:25:00|3824.24|3822.24|3826.24|3824.24|3827.24|3825.24|3823.24|3821.24|408
1649644200000|2022-04-11 02:30:00|3825.24|3823.24|3824.24|3822.24|3827.24|3825.24|3824.24|3822.24|263
1649644500000|2022-04-11 02:35:00|3825.24|3823.24|3827.24|3825.24|3827.24|3825.24|3824.24|3822.24|180
1649644800000|2022-04-11 02:40:00|3826.24|3824.24|3827.24|3825.24|3827.24|3825.24|3825.24|3823.24|86
1649645100000|2022-04-11 02:45:00|3826.24|3824.24|3824.24|3822.24|3826.24|3824.24|3824.24|3822.24|300
1649645400000|2022-04-11 02:50:00|3823.24|3821.24|3824.24|3822.24|3824.24|3822.24|3822.24|3820.24|483
1649645700000|2022-04-11 02:55:00|3823.24|3821.24|3822.24|3820.24|3824.24|3822.24|3821.74|3819.74|121
1649646000000|2022-04-11 03:00:00|3823.24|3821.24|3827.24|3825.24|3827.74|3825.74|3823.24|3821.24|349
1649646300000|2022-04-11 03:05:00|3828.24|3826.24|3828.24|3826.24|3829.24|3827.24|3827.24|3825.24|351
1649646600000|2022-04-11 03:10:00|3827.24|3825.24|3825.24|3823.24|3827.24|3825.24|3825.24|3823.24|48
1649646900000|2022-04-11 03:15:00|3824.24|3822.24|3825.24|3823.24|3825.24|3823.24|3823.24|3821.24|212
1649647200000|2022-04-11 03:20:00|3826.24|3824.24|3826.24|3824.24|3827.24|3825.24|3825.24|3823.24|322
1649647500000|2022-04-11 03:25:00|3825.24|3823.24|3822.24|3820.24|3825.24|3823.24|3821.24|3819.24|100
1649647800000|2022-04-11 03:30:00|3823.24|3821.24|3820.24|3818.24|3823.24|3821.24|3817.24|3815.24|229
1649648100000|2022-04-11 03:35:00|3821.24|3819.24|3822.24|3820.24|3822.24|3820.24|3821.24|3819.24|121
1649648400000|2022-04-11 03:40:00|3821.24|3819.24|3820.24|3818.24|3822.24|3820.24|3820.24|3818.24|110
1649648700000|2022-04-11 03:45:00|3819.24|3817.24|3821.24|3819.24|3822.24|3820.24|3818.24|3816.24|194
1649649000000|2022-04-11 03:50:00|3822.24|3820.24|3822.24|3820.24|3822.24|3820.24|3820.74|3818.74|82
1649649300000|2022-04-11 03:55:00|3823.24|3821.24|3823.24|3821.24|3825.24|3823.24|3823.24|3821.24|184
1649649600000|2022-04-11 04:00:00|3824.24|3822.24|3824.24|3822.24|3825.24|3823.24|3823.24|3821.24|107
1649649900000|2022-04-11 04:05:00|3823.74|3821.74|3826.24|3824.24|3827.24|3825.24|3823.74|3821.74|159
1649650200000|2022-04-11 04:10:00|3825.74|3823.74|3826.24|3824.24|3826.24|3824.24|3825.24|3823.24|94
1649650500000|2022-04-11 04:15:00|3827.24|3825.24|3826.24|3824.24|3827.24|3825.24|3826.24|3824.24|97
1649650800000|2022-04-11 04:20:00|3827.24|3825.24|3826.24|3824.24|3827.24|3825.24|3826.24|3824.24|33
1649651100000|2022-04-11 04:25:00|3825.74|3823.74|3826.24|3824.24|3826.24|3824.24|3825.24|3823.24|157
1649651400000|2022-04-11 04:30:00|3825.74|3823.74|3822.24|3820.24|3825.74|3823.74|3822.24|3820.24|90
1649651700000|2022-04-11 04:35:00|3823.24|3821.24|3822.24|3820.24|3823.24|3821.24|3822.24|3820.24|66
1649652000000|2022-04-11 04:40:00|3823.24|3821.24|3822.24|3820.24|3823.24|3821.24|3822.24|3820.24|119
1649652300000|2022-04-11 04:45:00|3821.24|3819.24|3822.24|3820.24|3822.24|3820.24|3821.24|3819.24|96
1649652600000|2022-04-11 04:50:00|3821.24|3819.24|3820.24|3818.24|3821.24|3819.24|3820.24|3818.24|99
1649652900000|2022-04-11 04:55:00|3819.24|3817.24|3818.24|3816.24|3820.24|3818.24|3818.24|3816.24|474
1649653200000|2022-04-11 05:00:00|3819.24|3817.24|3818.24|3816.24|3819.24|3817.24|3818.24|3816.24|42
1649653500000|2022-04-11 05:05:00|3819.24|3817.24|3822.24|3820.24|3823.24|3821.24|3819.24|3817.24|357
1649653800000|2022-04-11 05:10:00|3822.74|3820.74|3820.24|3818.24|3822.74|3820.74|3819.24|3817.24|128
1649654100000|2022-04-11 05:15:00|3820.74|3818.74|3821.24|3819.24|3821.24|3819.24|3820.24|3818.24|115
1649654400000|2022-04-11 05:20:00|3822.24|3820.24|3815.24|3813.24|3823.24|3821.24|3815.24|3813.24|537
1649654700000|2022-04-11 05:25:00|3816.24|3814.24|3817.24|3815.24|3817.24|3815.24|3816.24|3814.24|289
1649655000000|2022-04-11 05:30:00|3818.24|3816.24|3816.24|3814.24|3820.24|3818.24|3816.24|3814.24|796
1649655300000|2022-04-11 05:35:00|3817.24|3815.24|3821.24|3819.24|3821.24|3819.24|3816.24|3814.24|1004
1649655600000|2022-04-11 05:40:00|3820.24|3818.24|3821.24|3819.24|3823.24|3821.24|3820.24|3818.24|962
1649655900000|2022-04-11 05:45:00|3822.24|3820.24|3819.24|3817.24|3822.24|3820.24|3818.74|3816.74|772
1649656200000|2022-04-11 05:50:00|3820.24|3818.24|3827.24|3825.24|3827.24|3825.24|3819.24|3817.24|2091
1649656500000|2022-04-11 05:55:00|3826.24|3824.24|3830.24|3828.24|3830.24|3828.24|3825.24|3823.24|575
1649656800000|2022-04-11 06:00:00|3829.99|3828.49|3834.99|3833.49|3835.99|3834.49|3829.99|3828.49|3149
1649657100000|2022-04-11 06:05:00|3833.99|3832.49|3829.99|3828.49|3833.99|3832.49|3828.99|3827.49|1689
1649657400000|2022-04-11 06:10:00|3829.49|3827.99|3832.99|3831.49|3834.99|3833.49|3826.99|3825.49|1758
1649657700000|2022-04-11 06:15:00|3832.49|3830.99|3838.99|3837.49|3838.99|3837.49|3831.99|3830.49|3095
1649658000000|2022-04-11 06:20:00|3837.99|3836.49|3844.99|3843.49|3845.99|3844.49|3836.99|3835.49|3480
1649658300000|2022-04-11 06:25:00|3845.49|3843.99|3841.99|3840.49|3845.99|3844.49|3837.99|3836.49|2201
1649658600000|2022-04-11 06:30:00|3840.99|3839.49|3837.99|3836.49|3840.99|3839.49|3837.99|3836.49|992
1649658900000|2022-04-11 06:35:00|3837.49|3835.99|3838.99|3837.49|3838.99|3837.49|3835.49|3833.99|1094
1649659200000|2022-04-11 06:40:00|3837.99|3836.49|3840.99|3839.49|3842.99|3841.49|3836.99|3835.49|2314
1649659500000|2022-04-11 06:45:00|3840.49|3838.99|3837.99|3836.49|3840.99|3839.49|3837.99|3836.49|1037
1649659800000|2022-04-11 06:50:00|3836.99|3835.49|3833.99|3832.49|3836.99|3835.49|3832.99|3831.49|1489
1649660100000|2022-04-11 06:55:00|3834.49|3832.99|3831.99|3830.49|3835.99|3834.49|3829.99|3828.49|1825
1649660400000|2022-04-11 07:00:00|3832.99|3831.49|3839.99|3838.49|3846.99|3845.49|3828.99|3827.49|10868
1649660700000|2022-04-11 07:05:00|3840.49|3838.99|3829.99|3828.49|3843.99|3842.49|3826.99|3825.49|9507
1649661000000|2022-04-11 07:10:00|3828.99|3827.49|3817.99|3816.49|3828.99|3827.49|3812.99|3811.49|11783
1649661300000|2022-04-11 07:15:00|3816.99|3815.49|3822.99|3821.49|3827.99|3826.49|3813.99|3812.49|8904
1649661600000|2022-04-11 07:20:00|3821.99|3820.49|3837.99|3836.49|3838.99|3837.49|3821.99|3820.49|6626
1649661900000|2022-04-11 07:25:00|3836.99|3835.49|3868.99|3867.49|3869.49|3867.99|3836.99|3835.49|16647
1649662200000|2022-04-11 07:30:00|3867.99|3866.49|3859.99|3858.49|3867.99|3866.49|3851.99|3850.49|11189
1649662500000|2022-04-11 07:35:00|3860.99|3859.49|3863.99|3862.49|3863.99|3862.49|3855.99|3854.49|4531
1649662800000|2022-04-11 07:40:00|3863.74|3862.24|3861.74|3860.24|3865.74|3864.24|3860.74|3859.24|5760
1649663100000|2022-04-11 07:45:00|3861.24|3859.74|3865.74|3864.24|3870.74|3869.24|3857.74|3856.24|7101
1649663400000|2022-04-11 07:50:00|3866.74|3865.24|3861.74|3860.24|3866.74|3865.24|3860.74|3859.24|4686
1649663700000|2022-04-11 07:55:00|3862.74|3861.24|3855.74|3854.24|3862.74|3861.24|3853.74|3852.24|3897
1649664000000|2022-04-11 08:00:00|3856.74|3855.24|3850.74|3849.24|3861.74|3860.24|3850.74|3849.24|3748
1649664300000|2022-04-11 08:05:00|3851.74|3850.24|3848.74|3847.24|3852.74|3851.24|3847.74|3846.24|5798
1649664600000|2022-04-11 08:10:00|3847.74|3846.24|3842.74|3841.24|3850.74|3849.24|3842.74|3841.24|3244
1649664900000|2022-04-11 08:15:00|3843.74|3842.24|3830.74|3829.24|3845.74|3844.24|3830.74|3829.24|4614
1649665200000|2022-04-11 08:20:00|3829.74|3828.24|3832.74|3831.24|3833.74|3832.24|3827.74|3826.24|6979
1649665500000|2022-04-11 08:25:00|3832.24|3830.74|3831.24|3829.74|3833.74|3832.24|3828.74|3827.24|7829
1649665800000|2022-04-11 08:30:00|3830.74|3829.24|3833.74|3832.24|3834.74|3833.24|3827.74|3826.24|3361
1649666100000|2022-04-11 08:35:00|3831.74|3830.24|3840.74|3839.24|3840.74|3839.24|3831.74|3830.24|4735
1649666400000|2022-04-11 08:40:00|3841.74|3840.24|3840.74|3839.24|3842.74|3841.24|3838.74|3837.24|5004
1649666700000|2022-04-11 08:45:00|3841.74|3840.24|3844.74|3843.24|3844.74|3843.24|3839.74|3838.24|2245
1649667000000|2022-04-11 08:50:00|3844.24|3842.74|3843.74|3842.24|3844.74|3843.24|3838.74|3837.24|3670
1649667300000|2022-04-11 08:55:00|3843.24|3841.74|3841.74|3840.24|3846.74|3845.24|3840.74|3839.24|2611
1649667600000|2022-04-11 09:00:00|3842.74|3841.24|3846.74|3845.24|3846.74|3845.24|3841.74|3840.24|2390
1649667900000|2022-04-11 09:05:00|3845.74|3844.24|3842.74|3841.24|3846.74|3845.24|3840.74|3839.24|4057
1649668200000|2022-04-11 09:10:00|3843.74|3842.24|3840.74|3839.24|3845.74|3844.24|3838.74|3837.24|6304
1649668500000|2022-04-11 09:15:00|3841.74|3840.24|3845.74|3844.24|3845.74|3844.24|3840.74|3839.24|4345
1649668800000|2022-04-11 09:20:00|3846.74|3845.24|3847.74|3846.24|3847.74|3846.24|3844.74|3843.24|2280
1649669100000|2022-04-11 09:25:00|3846.74|3845.24|3849.74|3848.24|3849.74|3848.24|3846.74|3845.24|3761
1649669400000|2022-04-11 09:30:00|3848.74|3847.24|3847.74|3846.24|3848.74|3847.24|3844.74|3843.24|3649
1649669700000|2022-04-11 09:35:00|3846.74|3845.24|3848.74|3847.24|3848.74|3847.24|3846.74|3845.24|1364
1649670000000|2022-04-11 09:40:00|3847.74|3846.24|3848.74|3847.24|3848.74|3847.24|3843.74|3842.24|1255
1649670300000|2022-04-11 09:45:00|3847.74|3846.24|3851.74|3850.24|3859.74|3858.24|3847.74|3846.24|11448
1649670600000|2022-04-11 09:50:00|3852.24|3850.74|3857.74|3856.24|3857.74|3856.24|3850.74|3849.24|4622
1649670900000|2022-04-11 09:55:00|3858.74|3857.24|3855.74|3854.24|3859.74|3858.24|3853.74|3852.24|5283
1649671200000|2022-04-11 10:00:00|3855.24|3853.74|3861.74|3860.24|3862.74|3861.24|3854.74|3853.24|4052
1649671500000|2022-04-11 10:05:00|3860.74|3859.24|3858.74|3857.24|3861.74|3860.24|3857.74|3856.24|2987
1649671800000|2022-04-11 10:10:00|3859.74|3858.24|3857.74|3856.24|3860.74|3859.24|3854.74|3853.24|3611
1649672100000|2022-04-11 10:15:00|3858.74|3857.24|3859.74|3858.24|3860.74|3859.24|3856.74|3855.24|2149
1649672400000|2022-04-11 10:20:00|3858.74|3857.24|3859.74|3858.24|3860.74|3859.24|3857.74|3856.24|4208
1649672700000|2022-04-11 10:25:00|3860.74|3859.24|3860.74|3859.24|3860.74|3859.24|3858.74|3857.24|1460
1649673000000|2022-04-11 10:30:00|3859.74|3858.24|3857.74|3856.24|3861.74|3860.24|3857.74|3856.24|3034
1649673300000|2022-04-11 10:35:00|3858.74|3857.24|3858.74|3857.24|3860.74|3859.24|3857.74|3856.24|1993
1649673600000|2022-04-11 10:40:00|3859.74|3858.24|3856.74|3855.24|3859.74|3858.24|3855.74|3854.24|1403
1649673900000|2022-04-11 10:45:00|3856.24|3854.74|3861.74|3860.24|3861.74|3860.24|3855.74|3854.24|2344
1649674200000|2022-04-11 10:50:00|3860.74|3859.24|3862.74|3861.24|3863.74|3862.24|3860.74|3859.24|13674
1649674500000|2022-04-11 10:55:00|3863.74|3862.24|3866.74|3865.24|3866.74|3865.24|3863.24|3861.74|2327
1649674800000|2022-04-11 11:00:00|3867.24|3865.74|3870.74|3869.24|3870.74|3869.24|3865.74|3864.24|5535
1649675100000|2022-04-11 11:05:00|3869.74|3868.24|3868.74|3867.24|3870.74|3869.24|3867.74|3866.24|2229
1649675400000|2022-04-11 11:10:00|3869.74|3868.24|3866.74|3865.24|3870.74|3869.24|3865.74|3864.24|2515
1649675700000|2022-04-11 11:15:00|3865.74|3864.24|3858.74|3857.24|3865.74|3864.24|3857.74|3856.24|6255
1649676000000|2022-04-11 11:20:00|3859.74|3858.24|3861.74|3860.24|3862.74|3861.24|3858.74|3857.24|4930
1649676300000|2022-04-11 11:25:00|3860.74|3859.24|3862.74|3861.24|3862.74|3861.24|3859.74|3858.24|1244
1649676600000|2022-04-11 11:30:00|3861.74|3860.24|3860.74|3859.24|3862.24|3860.74|3858.74|3857.24|900
1649676900000|2022-04-11 11:35:00|3859.74|3858.24|3854.74|3853.24|3860.74|3859.24|3854.74|3853.24|4097
1649677200000|2022-04-11 11:40:00|3855.02|3853.52|3852.02|3850.52|3856.02|3854.52|3851.02|3849.52|3464
1649677500000|2022-04-11 11:45:00|3851.02|3849.52|3853.02|3851.52|3854.02|3852.52|3851.02|3849.52|3313
1649677800000|2022-04-11 11:50:00|3854.02|3852.52|3852.02|3850.52|3854.02|3852.52|3851.02|3849.52|4855
1649678100000|2022-04-11 11:55:00|3851.02|3849.52|3850.02|3848.52|3853.02|3851.52|3849.02|3847.52|2283
1649678400000|2022-04-11 12:00:00|3851.02|3849.52|3849.02|3847.52|3853.02|3851.52|3847.02|3845.52|2825
1649678700000|2022-04-11 12:05:00|3848.02|3846.52|3842.02|3840.52|3848.02|3846.52|3842.02|3840.52|2889
1649679000000|2022-04-11 12:10:00|3842.52|3841.02|3844.02|3842.52|3845.02|3843.52|3842.02|3840.52|2706
1649679300000|2022-04-11 12:15:00|3845.02|3843.52|3843.02|3841.52|3845.02|3843.52|3841.02|3839.52|2711
1649679600000|2022-04-11 12:20:00|3842.02|3840.52|3840.02|3838.52|3843.02|3841.52|3838.02|3836.52|2488
1649679900000|2022-04-11 12:25:00|3839.02|3837.52|3839.02|3837.52|3842.02|3840.52|3839.02|3837.52|2137
1649680200000|2022-04-11 12:30:00|3840.02|3838.52|3840.02|3838.52|3842.02|3840.52|3839.02|3837.52|2873
1649680500000|2022-04-11 12:35:00|3841.02|3839.52|3841.02|3839.52|3843.02|3841.52|3840.02|3838.52|1408
1649680800000|2022-04-11 12:40:00|3840.02|3838.52|3843.02|3841.52|3843.02|3841.52|3839.02|3837.52|1982
1649681100000|2022-04-11 12:45:00|3844.02|3842.52|3846.52|3845.02|3847.52|3846.02|3842.02|3840.52|2973
1649681400000|2022-04-11 12:50:00|3847.02|3845.52|3844.02|3842.52|3848.02|3846.52|3843.52|3842.02|1968
1649681700000|2022-04-11 12:55:00|3845.02|3843.52|3843.02|3841.52|3847.02|3845.52|3842.02|3840.52|1413
1649682000000|2022-04-11 13:00:00|3844.02|3842.52|3848.02|3846.52|3848.02|3846.52|3844.02|3842.52|1864
1649682300000|2022-04-11 13:05:00|3847.02|3845.52|3843.02|3841.52|3847.02|3845.52|3843.02|3841.52|1745
1649682600000|2022-04-11 13:10:00|3843.52|3842.02|3847.02|3845.52|3847.02|3845.52|3842.02|3840.52|1791
1649682900000|2022-04-11 13:15:00|3848.02|3846.52|3846.02|3844.52|3849.02|3847.52|3846.02|3844.52|2139
1649683200000|2022-04-11 13:20:00|3846.52|3845.02|3847.02|3845.52|3847.02|3845.52|3845.02|3843.52|1236
1649683500000|2022-04-11 13:25:00|3846.02|3844.52|3845.52|3844.02|3848.02|3846.52|3845.02|3843.52|1424
1649683800000|2022-04-11 13:30:00|3846.02|3844.52|3846.02|3844.52|3855.02|3853.52|3840.02|3838.52|8913
1649684100000|2022-04-11 13:35:00|3847.02|3845.52|3837.02|3835.52|3852.02|3850.52|3834.02|3832.52|17762
1649684400000|2022-04-11 13:40:00|3836.02|3834.52|3843.02|3841.52|3845.02|3843.52|3833.02|3831.52|7132
1649684700000|2022-04-11 13:45:00|3842.52|3841.02|3850.02|3848.52|3852.02|3850.52|3839.02|3837.52|4146
1649685000000|2022-04-11 13:50:00|3849.02|3847.52|3854.02|3852.52|3854.02|3852.52|3847.02|3845.52|5897
1649685300000|2022-04-11 13:55:00|3855.02|3853.52|3855.02|3853.52|3856.02|3854.52|3851.02|3849.52|4343
1649685600000|2022-04-11 14:00:00|3854.02|3852.52|3849.02|3847.52|3855.02|3853.52|3848.52|3847.02|6256
1649685900000|2022-04-11 14:05:00|3848.52|3847.02|3854.02|3852.52|3860.02|3858.52|3848.02|3846.52|9336
1649686200000|2022-04-11 14:10:00|3853.62|3852.12|3853.12|3851.62|3858.12|3856.62|3850.62|3849.12|5215
1649686500000|2022-04-11 14:15:00|3852.62|3851.12|3848.62|3847.12|3856.62|3855.12|3846.62|3845.12|5697
1649686800000|2022-04-11 14:20:00|3847.62|3846.12|3850.62|3849.12|3854.62|3853.12|3847.62|3846.12|5606
1649687100000|2022-04-11 14:25:00|3851.62|3850.12|3843.62|3842.12|3851.62|3850.12|3839.62|3838.12|7737
1649687400000|2022-04-11 14:30:00|3842.62|3841.12|3844.62|3843.12|3845.62|3844.12|3841.62|3840.12|3976
1649687700000|2022-04-11 14:35:00|3843.62|3842.12|3840.62|3839.12|3846.62|3845.12|3840.62|3839.12|4771
1649688000000|2022-04-11 14:40:00|3841.12|3839.62|3837.62|3836.12|3841.62|3840.12|3836.62|3835.12|5231
1649688300000|2022-04-11 14:45:00|3838.62|3837.12|3839.62|3838.12|3840.62|3839.12|3837.62|3836.12|3923
1649688600000|2022-04-11 14:50:00|3840.12|3838.62|3841.62|3840.12|3842.62|3841.12|3839.62|3838.12|3540
1649688900000|2022-04-11 14:55:00|3841.12|3839.62|3842.12|3840.62|3843.62|3842.12|3839.62|3838.12|5239
1649689200000|2022-04-11 15:00:00|3841.62|3840.12|3839.62|3838.12|3842.62|3841.12|3837.62|3836.12|4019
1649689500000|2022-04-11 15:05:00|3838.62|3837.12|3836.62|3835.12|3839.62|3838.12|3835.62|3834.12|7125
1649689800000|2022-04-11 15:10:00|3835.62|3834.12|3830.62|3829.12|3837.62|3836.12|3828.62|3827.12|16554
1649690100000|2022-04-11 15:15:00|3829.62|3828.12|3835.62|3834.12|3835.62|3834.12|3828.62|3827.12|20244
1649690400000|2022-04-11 15:20:00|3834.62|3833.12|3832.62|3831.12|3834.62|3833.12|3831.62|3830.12|10699
1649690700000|2022-04-11 15:25:00|3831.62|3830.12|3832.62|3831.12|3834.62|3833.12|3829.62|3828.12|23149
1649691000000|2022-04-11 15:30:00|3833.62|3832.12|3839.62|3838.12|3839.62|3838.12|3832.62|3831.12|36980
1649691300000|2022-04-11 15:35:00|3840.62|3839.12|3841.62|3840.12|3843.62|3842.12|3839.62|3838.12|22954
1649691600000|2022-04-11 15:40:00|3842.62|3841.12|3842.62|3841.12|3843.62|3842.12|3840.62|3839.12|9173
1649691900000|2022-04-11 15:45:00|3843.62|3842.12|3839.62|3838.12|3843.62|3842.12|3838.62|3837.12|3397
1649692200000|2022-04-11 15:50:00|3840.12|3838.62|3841.62|3840.12|3842.62|3841.12|3838.62|3837.12|4130
1649692500000|2022-04-11 15:55:00|3842.12|3840.62|3839.62|3838.12|3842.12|3840.62|3837.62|3836.12|7455
1649692800000|2022-04-11 16:00:00|3839.12|3837.62|3837.62|3836.12|3839.62|3838.12|3835.62|3834.12|1932
1649693100000|2022-04-11 16:05:00|3838.62|3837.12|3836.62|3835.12|3838.62|3837.12|3836.62|3835.12|2178
1649693400000|2022-04-11 16:10:00|3837.12|3835.62|3835.62|3834.12|3837.62|3836.12|3835.62|3834.12|1832
1649693700000|2022-04-11 16:15:00|3835.12|3833.62|3837.12|3835.62|3837.62|3836.12|3834.62|3833.12|1293
1649694000000|2022-04-11 16:20:00|3836.62|3835.12|3836.62|3835.12|3838.62|3837.12|3836.62|3835.12|1051
1649694300000|2022-04-11 16:25:00|3835.62|3834.12|3835.62|3834.12|3836.62|3835.12|3835.62|3834.12|670
1649694600000|2022-04-11 16:30:00|3834.62|3833.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|1703
1649694900000|2022-04-11 16:35:00|3834.62|3833.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|600
1649695200000|2022-04-11 16:40:00|3832.62|3831.12|3831.62|3830.12|3832.62|3831.12|3830.62|3829.12|1396
1649695500000|2022-04-11 16:45:00|3832.12|3830.62|3833.62|3832.12|3834.62|3833.12|3832.12|3830.62|1065
1649695800000|2022-04-11 16:50:00|3834.62|3833.12|3829.62|3828.12|3834.62|3833.12|3828.62|3827.12|2835
1649696100000|2022-04-11 16:55:00|3829.12|3827.62|3831.62|3830.12|3832.62|3831.12|3828.62|3827.12|2044
1649696400000|2022-04-11 17:00:00|3832.62|3831.12|3834.62|3833.12|3835.62|3834.12|3832.62|3831.12|1410
1649696700000|2022-04-11 17:05:00|3834.12|3832.62|3833.62|3832.12|3835.62|3834.12|3833.62|3832.12|1112
1649697000000|2022-04-11 17:10:00|3833.12|3831.62|3834.62|3833.12|3835.62|3834.12|3831.62|3830.12|1052
1649697300000|2022-04-11 17:15:00|3834.12|3832.62|3833.62|3832.12|3834.62|3833.12|3831.62|3830.12|496
1649697600000|2022-04-11 17:20:00|3832.62|3831.12|3829.62|3828.12|3832.62|3831.12|3829.62|3828.12|607
1649697900000|2022-04-11 17:25:00|3830.62|3829.12|3830.62|3829.12|3831.62|3830.12|3828.62|3827.12|1003
1649698200000|2022-04-11 17:30:00|3831.62|3830.12|3833.62|3832.12|3833.62|3832.12|3830.62|3829.12|681
1649698500000|2022-04-11 17:35:00|3834.62|3833.12|3832.62|3831.12|3835.62|3834.12|3830.62|3829.12|1212
1649698800000|2022-04-11 17:40:00|3833.12|3831.62|3832.62|3831.12|3834.62|3833.12|3831.62|3830.12|650
1649699100000|2022-04-11 17:45:00|3833.12|3831.62|3834.62|3833.12|3834.62|3833.12|3832.62|3831.12|594
1649699400000|2022-04-11 17:50:00|3833.62|3832.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|764
1649699700000|2022-04-11 17:55:00|3833.12|3831.62|3834.62|3833.12|3835.62|3834.12|3831.62|3830.12|1000
1649700000000|2022-04-11 18:00:00|3835.12|3833.62|3833.62|3832.12|3835.62|3834.12|3831.62|3830.12|752
1649700300000|2022-04-11 18:05:00|3832.62|3831.12|3836.62|3835.12|3837.62|3836.12|3832.62|3831.12|1066
1649700600000|2022-04-11 18:10:00|3835.62|3834.12|3829.62|3828.12|3836.62|3835.12|3828.62|3827.12|1623
1649700900000|2022-04-11 18:15:00|3828.62|3827.12|3826.62|3825.12|3828.62|3827.12|3826.62|3825.12|1433
1649701200000|2022-04-11 18:20:00|3827.12|3825.62|3827.62|3826.12|3828.62|3827.12|3826.62|3825.12|529
1649701500000|2022-04-11 18:25:00|3828.12|3826.62|3829.62|3828.12|3830.62|3829.12|3827.62|3826.12|1213
1649701800000|2022-04-11 18:30:00|3828.62|3827.12|3831.62|3830.12|3831.62|3830.12|3826.62|3825.12|800
1649702100000|2022-04-11 18:35:00|3830.62|3829.12|3832.12|3830.62|3832.62|3831.12|3830.62|3829.12|525
1649702400000|2022-04-11 18:40:00|3831.62|3830.12|3832.62|3831.12|3833.62|3832.12|3831.62|3830.12|506
1649702700000|2022-04-11 18:45:00|3833.62|3832.12|3837.62|3836.12|3837.62|3836.12|3832.62|3831.12|719
1649703000000|2022-04-11 18:50:00|3836.62|3835.12|3837.62|3836.12|3839.62|3838.12|3836.62|3835.12|1029
1649703300000|2022-04-11 18:55:00|3837.12|3835.62|3835.62|3834.12|3839.62|3838.12|3835.62|3834.12|725
1649703600000|2022-04-11 19:00:00|3836.12|3834.62|3832.62|3831.12|3838.62|3837.12|3832.62|3831.12|1088
1649703900000|2022-04-11 19:05:00|3833.12|3831.62|3833.62|3832.12|3834.62|3833.12|3831.62|3830.12|796
1649704200000|2022-04-11 19:10:00|3834.62|3833.12|3832.62|3831.12|3835.62|3834.12|3831.62|3830.12|569
1649704500000|2022-04-11 19:15:00|3831.62|3830.12|3828.62|3827.12|3831.62|3830.12|3827.62|3826.12|2314
1649704800000|2022-04-11 19:20:00|3828.12|3826.62|3827.62|3826.12|3829.62|3828.12|3827.62|3826.12|443
1649705100000|2022-04-11 19:25:00|3828.12|3826.62|3820.62|3819.12|3828.62|3827.12|3820.62|3819.12|2535
1649705400000|2022-04-11 19:30:00|3821.62|3820.12|3815.62|3814.12|3821.62|3820.12|3815.62|3814.12|5010
1649705700000|2022-04-11 19:35:00|3815.12|3813.62|3815.62|3814.12|3816.62|3815.12|3813.62|3812.12|2571
1649706000000|2022-04-11 19:40:00|3816.62|3815.12|3814.62|3813.12|3817.62|3816.12|3813.62|3812.12|1521
1649706300000|2022-04-11 19:45:00|3813.62|3812.12|3812.62|3811.12|3815.62|3814.12|3811.62|3810.12|2504
1649706600000|2022-04-11 19:50:00|3813.62|3812.12|3811.62|3810.12|3814.62|3813.12|3810.62|3809.12|2736
1649706900000|2022-04-11 19:55:00|3810.62|3809.12|3806.62|3805.12|3811.62|3810.12|3806.62|3805.12|5635
1649707200000|2022-04-11 20:00:00|3809.77|3806.77|3804.97|3801.97|3811.97|3808.97|3804.67|3801.67|13693
1649707500000|2022-04-11 20:05:00|3805.27|3802.27|3808.77|3805.77|3808.77|3805.77|3805.27|3802.27|0
1649707800000|2022-04-11 20:10:00|3808.47|3805.47|3807.17|3804.17|3811.67|3808.67|3807.17|3804.17|0
1649708100000|2022-04-11 20:15:00|3807.47|3804.47|3807.87|3804.87|3809.37|3806.37|3807.17|3804.17|0
1649708400000|2022-04-11 20:20:00|3808.17|3805.17|3806.57|3803.57|3808.47|3805.47|3806.27|3803.27|0
1649708700000|2022-04-11 20:25:00|3806.27|3803.27|3805.57|3802.57|3806.87|3803.87|3805.57|3802.57|0
1649709000000|2022-04-11 20:30:00|3805.97|3802.97|3805.57|3802.57|3806.27|3803.27|3804.67|3801.67|0
1649709300000|2022-04-11 20:35:00|3805.97|3802.97|3809.07|3806.07|3809.07|3806.07|3805.97|3802.97|0
1649709600000|2022-04-11 20:40:00|3809.37|3806.37|3809.37|3806.37|3809.37|3806.37|3808.47|3805.47|0
1649709900000|2022-04-11 20:45:00|3809.77|3806.77|3809.37|3806.37|3809.77|3806.77|3808.17|3805.17|0
1649710200000|2022-04-11 20:50:00|3809.77|3806.77|3809.77|3806.77|3810.37|3807.37|3809.07|3806.07|0
1649710500000|2022-04-11 20:55:00|3810.07|3807.07|3810.37|3807.37|3810.57|3807.57|3809.77|3806.77|0
1649710800000|2022-04-11 21:00:00|3810.27|3807.27|3810.07|3807.07|3810.37|3807.37|3809.77|3806.77|0
1649711100000|2022-04-11 21:05:00|3809.87|3806.87|3810.07|3807.07|3810.17|3807.17|3809.87|3806.87|0
1649711400000|2022-04-11 21:10:00|3810.17|3807.17|3810.07|3807.07|3810.17|3807.17|3810.07|3807.07|0
1649711700000|2022-04-11 21:15:00|3809.97|3806.97|3810.17|3807.17|3810.17|3807.17|3809.97|3806.97|0
1649712000000|2022-04-11 21:20:00|3810.27|3807.27|3810.57|3807.57|3811.37|3808.37|3810.27|3807.27|0
1649712300000|2022-04-11 21:25:00|3810.77|3807.77|3810.77|3807.77|3811.07|3808.07|3810.27|3807.27|0
1649712600000|2022-04-11 21:30:00|3810.67|3807.67|3810.57|3807.57|3810.87|3807.87|3810.37|3807.37|0
1649712900000|2022-04-11 21:35:00|3810.47|3807.47|3810.47|3807.47|3810.87|3807.87|3810.47|3807.47|0
1649713200000|2022-04-11 21:40:00|3810.37|3807.37|3810.07|3807.07|3810.47|3807.47|3810.07|3807.07|0
1649713500000|2022-04-11 21:45:00|3810.17|3807.17|3810.17|3807.17|3810.17|3807.17|3809.97|3806.97|0
1649713800000|2022-04-11 21:50:00|3810.07|3807.07|3810.07|3807.07|3810.27|3807.27|3810.07|3807.07|0
1649714100000|2022-04-11 21:55:00|3810.17|3807.17|3810.47|3807.47|3810.97|3807.97|3809.97|3806.97|0
1649714400000|2022-04-11 22:00:00|3811.77|3808.77|3812.57|3809.57|3814.47|3811.47|3811.47|3808.47|0
1649714700000|2022-04-11 22:05:00|3812.77|3809.77|3811.97|3808.97|3813.27|3810.27|3811.37|3808.37|0
1649715000000|2022-04-11 22:10:00|3812.07|3809.07|3813.07|3810.07|3813.27|3810.27|3811.97|3808.97|0
1649715300000|2022-04-11 22:15:00|3812.87|3809.87|3812.27|3809.27|3813.27|3810.27|3812.27|3809.27|0
1649715600000|2022-04-11 22:20:00|3812.57|3809.57|3812.27|3809.27|3813.57|3810.57|3811.97|3808.97|0
1649715900000|2022-04-11 22:25:00|3812.57|3809.57|3812.57|3809.57|3812.87|3809.87|3811.97|3808.97|0
1649716200000|2022-04-11 22:30:00|3812.77|3809.77|3813.87|3810.87|3813.87|3810.87|3812.77|3809.77|0
1649716500000|2022-04-11 22:35:00|3813.67|3810.67|3814.17|3811.17|3814.47|3811.47|3813.57|3810.57|0
1649716800000|2022-04-11 22:40:00|3813.87|3810.87|3814.47|3811.47|3814.47|3811.47|3813.87|3810.87|0
1649717100000|2022-04-11 22:45:00|3814.77|3811.77|3814.17|3811.17|3814.77|3811.77|3814.17|3811.17|0
1649717400000|2022-04-11 22:50:00|3813.87|3810.87|3814.17|3811.17|3814.47|3811.47|3813.57|3810.57|0
1649717700000|2022-04-11 22:55:00|3814.37|3811.37|3814.77|3811.77|3815.47|3812.47|3814.37|3811.37|0
1649718000000|2022-04-11 23:00:00|3815.17|3812.17|3813.57|3810.57|3815.17|3812.17|3813.57|3810.57|0
1649718300000|2022-04-11 23:05:00|3813.27|3810.27|3812.87|3809.87|3813.37|3810.37|3811.97|3808.97|0
1649718600000|2022-04-11 23:10:00|3812.57|3809.57|3811.97|3808.97|3812.87|3809.87|3810.97|3807.97|0
1649718900000|2022-04-11 23:15:00|3811.67|3808.67|3810.97|3807.97|3811.97|3808.97|3810.37|3807.37|0
1649719200000|2022-04-11 23:20:00|3810.67|3807.67|3808.77|3805.77|3812.27|3809.27|3807.17|3804.17|0
1649719500000|2022-04-11 23:25:00|3808.47|3805.47|3808.57|3805.57|3809.37|3806.37|3806.87|3803.87|0
1649719800000|2022-04-11 23:30:00|3808.47|3805.47|3809.07|3806.07|3810.97|3807.97|3807.47|3804.47|0
1649720100000|2022-04-11 23:35:00|3808.77|3805.77|3807.47|3804.47|3808.97|3805.97|3806.87|3803.87|0
1649720400000|2022-04-11 23:40:00|3807.17|3804.17|3808.17|3805.17|3809.07|3806.07|3807.17|3804.17|0
1649720700000|2022-04-11 23:45:00|3807.87|3804.87|3805.27|3802.27|3808.47|3805.47|3805.27|3802.27|0
1649721000000|2022-04-11 23:50:00|3804.97|3801.97|3804.07|3801.07|3807.17|3804.17|3803.67|3800.67|0
1649721300000|2022-04-11 23:55:00|3803.87|3800.87|3805.97|3802.97|3806.27|3803.27|3802.77|3799.77|0
1649721600000|2022-04-12 00:00:00|3805.57|3802.57|3807.17|3804.17|3809.77|3806.77|3805.17|3802.17|0
1649721900000|2022-04-12 00:05:00|3806.87|3803.87|3805.97|3802.97|3807.87|3804.87|3804.67|3801.67|0
1649722200000|2022-04-12 00:10:00|3805.67|3802.67|3805.07|3802.07|3805.97|3802.97|3803.47|3800.47|0
1649722500000|2022-04-12 00:15:00|3804.67|3801.67|3809.87|3807.87|3812.87|3810.87|3804.67|3801.67|389
1649722800000|2022-04-12 00:20:00|3808.87|3806.87|3810.87|3808.87|3811.87|3809.87|3808.87|3806.87|456
1649723100000|2022-04-12 00:25:00|3811.37|3809.37|3811.87|3809.87|3813.87|3811.87|3810.87|3808.87|181
1649723400000|2022-04-12 00:30:00|3812.87|3810.87|3811.87|3809.87|3813.87|3811.87|3811.87|3809.87|69
1649723700000|2022-04-12 00:35:00|3812.87|3810.87|3810.87|3808.87|3813.87|3811.87|3810.87|3808.87|73
1649724000000|2022-04-12 00:40:00|3811.87|3809.87|3808.37|3806.37|3811.87|3809.87|3807.87|3805.87|31
1649724300000|2022-04-12 00:45:00|3808.87|3806.87|3805.87|3803.87|3808.87|3806.87|3805.87|3803.87|209
1649724600000|2022-04-12 00:50:00|3803.87|3801.87|3801.87|3799.87|3803.87|3801.87|3801.87|3799.87|182
1649724900000|2022-04-12 00:55:00|3800.87|3798.87|3796.87|3794.87|3801.87|3799.87|3795.87|3793.87|370
1649725200000|2022-04-12 01:00:00|3796.37|3794.37|3797.87|3795.87|3797.87|3795.87|3794.87|3792.87|230
1649725500000|2022-04-12 01:05:00|3797.37|3795.37|3797.37|3795.37|3797.87|3795.87|3795.87|3793.87|97
1649725800000|2022-04-12 01:10:00|3797.87|3795.87|3796.87|3794.87|3797.87|3795.87|3795.87|3793.87|64
1649726100000|2022-04-12 01:15:00|3797.87|3795.87|3796.87|3794.87|3798.87|3796.87|3796.87|3794.87|254
1649726400000|2022-04-12 01:20:00|3797.87|3795.87|3796.87|3794.87|3797.87|3795.87|3796.87|3794.87|78
1649726700000|2022-04-12 01:25:00|3795.87|3793.87|3794.87|3792.87|3797.87|3795.87|3793.87|3791.87|658
1649727000000|2022-04-12 01:30:00|3795.87|3793.87|3795.37|3793.37|3796.87|3794.87|3793.87|3791.87|244
1649727300000|2022-04-12 01:35:00|3795.87|3793.87|3794.87|3792.87|3797.87|3795.87|3794.87|3792.87|147
1649727600000|2022-04-12 01:40:00|3795.37|3793.37|3794.87|3792.87|3795.87|3793.87|3793.87|3791.87|261
1649727900000|2022-04-12 01:45:00|3793.87|3791.87|3793.87|3791.87|3794.87|3792.87|3793.87|3791.87|114
1649728200000|2022-04-12 01:50:00|3792.87|3790.87|3791.87|3789.87|3793.87|3791.87|3790.87|3788.87|142
1649728500000|2022-04-12 01:55:00|3790.87|3788.87|3791.87|3789.87|3792.87|3790.87|3790.87|3788.87|242
1649728800000|2022-04-12 02:00:00|3791.37|3789.37|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|83
1649729100000|2022-04-12 02:05:00|3791.87|3789.87|3791.87|3789.87|3791.87|3789.87|3790.87|3788.87|94
1649729400000|2022-04-12 02:10:00|3792.87|3790.87|3792.87|3790.87|3792.87|3790.87|3791.87|3789.87|120
1649729700000|2022-04-12 02:15:00|3792.37|3790.37|3790.87|3788.87|3792.87|3790.87|3790.87|3788.87|101
1649730000000|2022-04-12 02:20:00|3791.87|3789.87|3789.87|3787.87|3791.87|3789.87|3789.87|3787.87|98
1649730300000|2022-04-12 02:25:00|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|71
1649730600000|2022-04-12 02:30:00|3791.87|3789.87|3791.87|3789.87|3792.87|3790.87|3790.87|3788.87|168
1649730900000|2022-04-12 02:35:00|3792.87|3790.87|3790.87|3788.87|3792.87|3790.87|3790.87|3788.87|152
1649731200000|2022-04-12 02:40:00|3791.87|3789.87|3791.87|3789.87|3791.87|3789.87|3789.87|3787.87|151
1649731500000|2022-04-12 02:45:00|3790.87|3788.87|3792.87|3790.87|3792.87|3790.87|3790.87|3788.87|126
1649731800000|2022-04-12 02:50:00|3792.37|3790.37|3792.87|3790.87|3793.87|3791.87|3791.87|3789.87|128
1649732100000|2022-04-12 02:55:00|3793.87|3791.87|3792.87|3790.87|3793.87|3791.87|3791.87|3789.87|45
1649732400000|2022-04-12 03:00:00|3792.37|3790.37|3791.87|3789.87|3792.87|3790.87|3791.87|3789.87|162
1649732700000|2022-04-12 03:05:00|3790.87|3788.87|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|146
1649733000000|2022-04-12 03:10:00|3791.37|3789.37|3790.87|3788.87|3791.37|3789.37|3789.87|3787.87|116
1649733300000|2022-04-12 03:15:00|3791.37|3789.37|3788.87|3786.87|3791.87|3789.87|3788.87|3786.87|243
1649733600000|2022-04-12 03:20:00|3787.87|3785.87|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|980
1649733900000|2022-04-12 03:25:00|3787.87|3785.87|3787.87|3785.87|3787.87|3785.87|3786.87|3784.87|156
1649734200000|2022-04-12 03:30:00|3787.37|3785.37|3787.37|3785.37|3788.87|3786.87|3786.87|3784.87|114
1649734500000|2022-04-12 03:35:00|3787.87|3785.87|3787.87|3785.87|3787.87|3785.87|3786.87|3784.87|125
1649734800000|2022-04-12 03:40:00|3786.87|3784.87|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|35
1649735100000|2022-04-12 03:45:00|3787.87|3785.87|3787.37|3785.37|3787.87|3785.87|3786.87|3784.87|52
1649735400000|2022-04-12 03:50:00|3786.87|3784.87|3787.87|3785.87|3788.37|3786.37|3786.87|3784.87|108
1649735700000|2022-04-12 03:55:00|3786.87|3784.87|3786.87|3784.87|3787.87|3785.87|3785.87|3783.87|156
1649736000000|2022-04-12 04:00:00|3786.37|3784.37|3786.87|3784.87|3787.87|3785.87|3785.87|3783.87|89
1649736300000|2022-04-12 04:05:00|3787.87|3785.87|3786.87|3784.87|3788.87|3786.87|3786.87|3784.87|71
1649736600000|2022-04-12 04:10:00|3787.37|3785.37|3790.37|3788.37|3790.87|3788.87|3787.37|3785.37|665
1649736900000|2022-04-12 04:15:00|3789.87|3787.87|3791.87|3789.87|3791.87|3789.87|3789.87|3787.87|227
1649737200000|2022-04-12 04:20:00|3791.37|3789.37|3790.87|3788.87|3791.37|3789.37|3790.87|3788.87|29
1649737500000|2022-04-12 04:25:00|3789.87|3787.87|3788.37|3786.37|3790.87|3788.87|3787.87|3785.87|410
1649737800000|2022-04-12 04:30:00|3787.87|3785.87|3787.87|3785.87|3788.87|3786.87|3787.87|3785.87|215
1649738100000|2022-04-12 04:35:00|3787.37|3785.37|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|94
1649738400000|2022-04-12 04:40:00|3786.37|3784.37|3783.87|3781.87|3786.37|3784.37|3782.87|3780.87|506
1649738700000|2022-04-12 04:45:00|3784.87|3782.87|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|178
1649739000000|2022-04-12 04:50:00|3783.37|3781.37|3783.87|3781.87|3784.87|3782.87|3783.37|3781.37|135
1649739300000|2022-04-12 04:55:00|3784.37|3782.37|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|347
1649739600000|2022-04-12 05:00:00|3784.87|3782.87|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|302
1649739900000|2022-04-12 05:05:00|3783.37|3781.37|3785.87|3783.87|3785.87|3783.87|3782.87|3780.87|237
1649740200000|2022-04-12 05:10:00|3786.87|3784.87|3789.87|3787.87|3790.87|3788.87|3786.87|3784.87|275
1649740500000|2022-04-12 05:15:00|3790.37|3788.37|3794.87|3792.87|3794.87|3792.87|3789.87|3787.87|191
1649740800000|2022-04-12 05:20:00|3793.87|3791.87|3790.37|3788.37|3794.87|3792.87|3788.87|3786.87|347
1649741100000|2022-04-12 05:25:00|3790.87|3788.87|3789.87|3787.87|3790.87|3788.87|3789.87|3787.87|153
1649741400000|2022-04-12 05:30:00|3789.37|3787.37|3790.87|3788.87|3790.87|3788.87|3788.87|3786.87|308
1649741700000|2022-04-12 05:35:00|3790.37|3788.37|3792.87|3790.87|3792.87|3790.87|3788.37|3786.37|448
1649742000000|2022-04-12 05:40:00|3791.87|3789.87|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|67
1649742300000|2022-04-12 05:45:00|3789.87|3787.87|3789.87|3787.87|3790.87|3788.87|3787.87|3785.87|926
1649742600000|2022-04-12 05:50:00|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|3789.87|3787.87|143
1649742900000|2022-04-12 05:55:00|3789.87|3787.87|3788.87|3786.87|3790.87|3788.87|3788.87|3786.87|254
1649743200000|2022-04-12 06:00:00|3788.62|3787.12|3787.62|3786.12|3793.62|3792.12|3784.62|3783.12|1791
1649743500000|2022-04-12 06:05:00|3787.12|3785.62|3787.62|3786.12|3788.62|3787.12|3783.12|3781.62|1678
1649743800000|2022-04-12 06:10:00|3786.62|3785.12|3789.62|3788.12|3790.62|3789.12|3786.62|3785.12|892
1649744100000|2022-04-12 06:15:00|3790.62|3789.12|3789.62|3788.12|3790.62|3789.12|3786.62|3785.12|1053
1649744400000|2022-04-12 06:20:00|3790.62|3789.12|3785.62|3784.12|3790.62|3789.12|3785.62|3784.12|1794
1649744700000|2022-04-12 06:25:00|3786.12|3784.62|3787.62|3786.12|3787.62|3786.12|3784.12|3782.62|2623
1649745000000|2022-04-12 06:30:00|3786.62|3785.12|3782.62|3781.12|3786.62|3785.12|3781.62|3780.12|3401
1649745300000|2022-04-12 06:35:00|3783.12|3781.62|3790.62|3789.12|3790.62|3789.12|3782.62|3781.12|2366
1649745600000|2022-04-12 06:40:00|3790.12|3788.62|3786.62|3785.12|3791.62|3790.12|3785.62|3784.12|2706
1649745900000|2022-04-12 06:45:00|3786.12|3784.62|3783.62|3782.12|3786.62|3785.12|3782.62|3781.12|2994
1649746200000|2022-04-12 06:50:00|3782.62|3781.12|3781.62|3780.12|3783.62|3782.12|3781.62|3780.12|1949
1649746500000|2022-04-12 06:55:00|3780.62|3779.12|3784.62|3783.12|3784.62|3783.12|3777.62|3776.12|5868
1649746800000|2022-04-12 07:00:00|3782.62|3781.12|3770.62|3769.12|3787.62|3786.12|3769.62|3768.12|19690
1649747100000|2022-04-12 07:05:00|3769.62|3768.12|3773.62|3772.12|3779.62|3778.12|3762.62|3761.12|14803
1649747400000|2022-04-12 07:10:00|3772.62|3771.12|3779.62|3778.12|3785.12|3783.62|3772.62|3771.12|14201
1649747700000|2022-04-12 07:15:00|3780.62|3779.12|3773.12|3771.62|3780.62|3779.12|3768.62|3767.12|7533
1649748000000|2022-04-12 07:20:00|3772.62|3771.12|3775.62|3774.12|3777.62|3776.12|3767.62|3766.12|12935
1649748300000|2022-04-12 07:25:00|3774.62|3773.12|3776.62|3775.12|3781.62|3780.12|3774.62|3773.12|12143
1649748600000|2022-04-12 07:30:00|3775.62|3774.12|3772.62|3771.12|3776.62|3775.12|3768.12|3766.62|12699
1649748900000|2022-04-12 07:35:00|3771.62|3770.12|3769.62|3768.12|3773.62|3772.12|3766.62|3765.12|6605
1649749200000|2022-04-12 07:40:00|3770.18|3768.68|3764.18|3762.68|3771.18|3769.68|3764.18|3762.68|6544
1649749500000|2022-04-12 07:45:00|3763.18|3761.68|3775.18|3773.68|3776.18|3774.68|3763.18|3761.68|8887
1649749800000|2022-04-12 07:50:00|3774.18|3772.68|3781.18|3779.68|3784.18|3782.68|3773.18|3771.68|9959
1649750100000|2022-04-12 07:55:00|3780.18|3778.68|3784.18|3782.68|3785.18|3783.68|3779.18|3777.68|7006
1649750400000|2022-04-12 08:00:00|3783.18|3781.68|3780.18|3778.68|3788.18|3786.68|3780.18|3778.68|7818
1649750700000|2022-04-12 08:05:00|3781.18|3779.68|3777.18|3775.68|3782.18|3780.68|3773.18|3771.68|5687
1649751000000|2022-04-12 08:10:00|3778.18|3776.68|3782.18|3780.68|3782.18|3780.68|3778.18|3776.68|2965
1649751300000|2022-04-12 08:15:00|3781.18|3779.68|3782.68|3781.18|3785.18|3783.68|3781.18|3779.68|4991
1649751600000|2022-04-12 08:20:00|3783.18|3781.68|3790.18|3788.68|3791.18|3789.68|3783.18|3781.68|4853
1649751900000|2022-04-12 08:25:00|3788.18|3786.68|3790.18|3788.68|3790.18|3788.68|3784.18|3782.68|4803
1649752200000|2022-04-12 08:30:00|3789.18|3787.68|3797.18|3795.68|3799.18|3797.68|3788.18|3786.68|6017
1649752500000|2022-04-12 08:35:00|3798.18|3796.68|3801.18|3799.68|3803.18|3801.68|3797.18|3795.68|6880
1649752800000|2022-04-12 08:40:00|3802.18|3800.68|3807.18|3805.68|3807.68|3806.18|3802.18|3800.68|17849
1649753100000|2022-04-12 08:45:00|3808.18|3806.68|3810.18|3808.68|3813.18|3811.68|3806.18|3804.68|8578
1649753400000|2022-04-12 08:50:00|3811.18|3809.68|3814.18|3812.68|3818.18|3816.68|3809.18|3807.68|10302
1649753700000|2022-04-12 08:55:00|3813.18|3811.68|3807.18|3805.68|3814.18|3812.68|3807.18|3805.68|5084
1649754000000|2022-04-12 09:00:00|3808.18|3806.68|3805.18|3803.68|3810.18|3808.68|3804.18|3802.68|7972
1649754300000|2022-04-12 09:05:00|3806.18|3804.68|3813.18|3811.68|3815.18|3813.68|3806.18|3804.68|7624
1649754600000|2022-04-12 09:10:00|3812.18|3810.68|3805.18|3803.68|3813.18|3811.68|3805.18|3803.68|3751
1649754900000|2022-04-12 09:15:00|3804.18|3802.68|3807.18|3805.68|3809.18|3807.68|3802.18|3800.68|5845
1649755200000|2022-04-12 09:20:00|3806.18|3804.68|3809.18|3807.68|3809.18|3807.68|3803.18|3801.68|3246
1649755500000|2022-04-12 09:25:00|3808.18|3806.68|3810.18|3808.68|3812.18|3810.68|3807.18|3805.68|4700
1649755800000|2022-04-12 09:30:00|3809.18|3807.68|3811.18|3809.68|3811.18|3809.68|3806.18|3804.68|1576
1649756100000|2022-04-12 09:35:00|3810.18|3808.68|3814.18|3812.68|3816.18|3814.68|3808.18|3806.68|4447
1649756400000|2022-04-12 09:40:00|3815.18|3813.68|3816.18|3814.68|3816.18|3814.68|3814.18|3812.68|4158
1649756700000|2022-04-12 09:45:00|3817.18|3815.68|3813.18|3811.68|3817.18|3815.68|3812.18|3810.68|7950
1649757000000|2022-04-12 09:50:00|3814.18|3812.68|3815.18|3813.68|3816.18|3814.68|3812.18|3810.68|3840
1649757300000|2022-04-12 09:55:00|3814.18|3812.68|3810.18|3808.68|3815.18|3813.68|3809.18|3807.68|6000
1649757600000|2022-04-12 10:00:00|3809.18|3807.68|3813.18|3811.68|3815.18|3813.68|3809.18|3807.68|4164
1649757900000|2022-04-12 10:05:00|3812.68|3811.18|3815.18|3813.68|3815.18|3813.68|3810.18|3808.68|3175
1649758200000|2022-04-12 10:10:00|3814.18|3812.68|3816.18|3814.68|3820.18|3818.68|3813.18|3811.68|9005
1649758500000|2022-04-12 10:15:00|3815.18|3813.68|3813.18|3811.68|3816.18|3814.68|3812.18|3810.68|1624
1649758800000|2022-04-12 10:20:00|3814.18|3812.68|3815.18|3813.68|3818.18|3816.68|3813.18|3811.68|2865
1649759100000|2022-04-12 10:25:00|3814.68|3813.18|3818.18|3816.68|3818.18|3816.68|3809.18|3807.68|2638
1649759400000|2022-04-12 10:30:00|3817.18|3815.68|3818.18|3816.68|3818.18|3816.68|3815.18|3813.68|4041
1649759700000|2022-04-12 10:35:00|3819.18|3817.68|3821.18|3819.68|3826.18|3824.68|3819.18|3817.68|11126
1649760000000|2022-04-12 10:40:00|3820.18|3818.68|3822.18|3820.68|3824.18|3822.68|3817.18|3815.68|4098
1649760300000|2022-04-12 10:45:00|3821.68|3820.18|3821.18|3819.68|3822.18|3820.68|3819.18|3817.68|1642
1649760600000|2022-04-12 10:50:00|3822.18|3820.68|3823.18|3821.68|3823.18|3821.68|3820.18|3818.68|2051
1649760900000|2022-04-12 10:55:00|3822.18|3820.68|3816.18|3814.68|3822.18|3820.68|3816.18|3814.68|3794
1649761200000|2022-04-12 11:00:00|3817.18|3815.68|3817.18|3815.68|3820.18|3818.68|3816.18|3814.68|3142
1649761500000|2022-04-12 11:05:00|3816.18|3814.68|3818.18|3816.68|3819.18|3817.68|3816.18|3814.68|2099
1649761800000|2022-04-12 11:10:00|3817.18|3815.68|3816.18|3814.68|3819.18|3817.68|3815.18|3813.68|3053
1649762100000|2022-04-12 11:15:00|3817.18|3815.68|3817.18|3815.68|3818.18|3816.68|3814.18|3812.68|3704
1649762400000|2022-04-12 11:20:00|3818.18|3816.68|3819.18|3817.68|3820.68|3819.18|3817.18|3815.68|2524
1649762700000|2022-04-12 11:25:00|3818.18|3816.68|3821.18|3819.68|3822.18|3820.68|3818.18|3816.68|2060
1649763000000|2022-04-12 11:30:00|3822.18|3820.68|3820.18|3818.68|3824.18|3822.68|3820.18|3818.68|2417
1649763300000|2022-04-12 11:35:00|3819.18|3817.68|3819.18|3817.68|3819.18|3817.68|3818.18|3816.68|2267
1649763600000|2022-04-12 11:40:00|3818.97|3817.47|3817.97|3816.47|3821.97|3820.47|3814.97|3813.47|5989
1649763900000|2022-04-12 11:45:00|3818.97|3817.47|3817.97|3816.47|3819.97|3818.47|3817.97|3816.47|2050
1649764200000|2022-04-12 11:50:00|3818.97|3817.47|3817.97|3816.47|3818.97|3817.47|3816.97|3815.47|3799
1649764500000|2022-04-12 11:55:00|3818.97|3817.47|3821.97|3820.47|3821.97|3820.47|3818.97|3817.47|3013
1649764800000|2022-04-12 12:00:00|3821.47|3819.97|3816.97|3815.47|3823.97|3822.47|3815.97|3814.47|6535
1649765100000|2022-04-12 12:05:00|3817.97|3816.47|3821.97|3820.47|3822.97|3821.47|3816.97|3815.47|2851
1649765400000|2022-04-12 12:10:00|3820.97|3819.47|3824.97|3823.47|3824.97|3823.47|3820.97|3819.47|2728
1649765700000|2022-04-12 12:15:00|3823.97|3822.47|3823.97|3822.47|3824.97|3823.47|3822.97|3821.47|1831
1649766000000|2022-04-12 12:20:00|3824.97|3823.47|3824.97|3823.47|3825.97|3824.47|3824.97|3823.47|2232
1649766300000|2022-04-12 12:25:00|3823.97|3822.47|3819.47|3817.97|3823.97|3822.47|3818.97|3817.47|3569
1649766600000|2022-04-12 12:30:00|3819.97|3818.47|3842.97|3841.47|3842.97|3841.47|3819.97|3818.47|24847
1649766900000|2022-04-12 12:35:00|3841.97|3840.47|3838.97|3837.47|3841.97|3840.47|3833.97|3832.47|7005
1649767200000|2022-04-12 12:40:00|3837.97|3836.47|3841.97|3840.47|3844.97|3843.47|3834.97|3833.47|6641
1649767500000|2022-04-12 12:45:00|3842.97|3841.47|3848.97|3847.47|3848.97|3847.47|3841.97|3840.47|8586
1649767800000|2022-04-12 12:50:00|3847.97|3846.47|3852.97|3851.47|3854.97|3853.47|3844.97|3843.47|11410
1649768100000|2022-04-12 12:55:00|3851.97|3850.47|3847.97|3846.47|3855.97|3854.47|3846.97|3845.47|6558
1649768400000|2022-04-12 13:00:00|3846.97|3845.47|3847.97|3846.47|3848.97|3847.47|3844.47|3842.97|7100
1649768700000|2022-04-12 13:05:00|3846.97|3845.47|3835.97|3834.47|3848.97|3847.47|3831.97|3830.47|11557
1649769000000|2022-04-12 13:10:00|3834.97|3833.47|3831.97|3830.47|3835.97|3834.47|3830.97|3829.47|8379
1649769300000|2022-04-12 13:15:00|3832.47|3830.97|3836.97|3835.47|3837.97|3836.47|3831.97|3830.47|6388
1649769600000|2022-04-12 13:20:00|3837.47|3835.97|3830.97|3829.47|3837.47|3835.97|3830.47|3828.97|5301
1649769900000|2022-04-12 13:25:00|3831.97|3830.47|3831.97|3830.47|3834.97|3833.47|3830.97|3829.47|2827
1649770200000|2022-04-12 13:30:00|3830.97|3829.47|3824.97|3823.47|3830.97|3829.47|3820.97|3819.47|11890
1649770500000|2022-04-12 13:35:00|3825.97|3824.47|3830.97|3829.47|3833.97|3832.47|3822.97|3821.47|7924
1649770800000|2022-04-12 13:40:00|3831.97|3830.47|3835.97|3834.47|3835.97|3834.47|3827.97|3826.47|6497
1649771100000|2022-04-12 13:45:00|3836.47|3834.97|3838.97|3837.47|3844.97|3843.47|3833.97|3832.47|7816
1649771400000|2022-04-12 13:50:00|3839.97|3838.47|3844.97|3843.47|3848.97|3847.47|3838.97|3837.47|10986
1649771700000|2022-04-12 13:55:00|3843.97|3842.47|3845.97|3844.47|3846.97|3845.47|3841.97|3840.47|8989
1649772000000|2022-04-12 14:00:00|3846.97|3845.47|3844.97|3843.47|3847.97|3846.47|3843.97|3842.47|7641
1649772300000|2022-04-12 14:05:00|3845.47|3843.97|3840.97|3839.47|3845.97|3844.47|3838.97|3837.47|6879
1649772600000|2022-04-12 14:10:00|3840.85|3839.35|3842.85|3841.35|3843.85|3842.35|3838.85|3837.35|5591
1649772900000|2022-04-12 14:15:00|3843.85|3842.35|3838.85|3837.35|3845.85|3844.35|3836.85|3835.35|3550
1649773200000|2022-04-12 14:20:00|3838.35|3836.85|3837.35|3835.85|3843.85|3842.35|3836.85|3835.35|7629
1649773500000|2022-04-12 14:25:00|3836.85|3835.35|3830.85|3829.35|3837.85|3836.35|3830.85|3829.35|7281
1649773800000|2022-04-12 14:30:00|3831.85|3830.35|3831.85|3830.35|3832.35|3830.85|3828.85|3827.35|5729
1649774100000|2022-04-12 14:35:00|3830.85|3829.35|3826.85|3825.35|3835.85|3834.35|3826.85|3825.35|11951
1649774400000|2022-04-12 14:40:00|3827.85|3826.35|3825.85|3824.35|3828.85|3827.35|3825.85|3824.35|6972
1649774700000|2022-04-12 14:45:00|3826.85|3825.35|3825.85|3824.35|3828.85|3827.35|3823.85|3822.35|6738
1649775000000|2022-04-12 14:50:00|3824.85|3823.35|3822.85|3821.35|3826.85|3825.35|3822.85|3821.35|10672
1649775300000|2022-04-12 14:55:00|3821.85|3820.35|3823.85|3822.35|3825.85|3824.35|3821.85|3820.35|6143
1649775600000|2022-04-12 15:00:00|3822.85|3821.35|3827.85|3826.35|3828.85|3827.35|3820.85|3819.35|8196
1649775900000|2022-04-12 15:05:00|3828.35|3826.85|3825.85|3824.35|3828.85|3827.35|3823.85|3822.35|5236
1649776200000|2022-04-12 15:10:00|3826.35|3824.85|3829.35|3827.85|3829.85|3828.35|3824.85|3823.35|5410
1649776500000|2022-04-12 15:15:00|3829.85|3828.35|3831.85|3830.35|3832.85|3831.35|3827.85|3826.35|10837
1649776800000|2022-04-12 15:20:00|3832.35|3830.85|3833.85|3832.35|3835.85|3834.35|3831.85|3830.35|7700
1649777100000|2022-04-12 15:25:00|3834.85|3833.35|3831.85|3830.35|3837.85|3836.35|3829.85|3828.35|19503
1649777400000|2022-04-12 15:30:00|3832.85|3831.35|3831.85|3830.35|3834.85|3833.35|3830.85|3829.35|36352
1649777700000|2022-04-12 15:35:00|3832.85|3831.35|3831.85|3830.35|3835.85|3834.35|3827.85|3826.35|20382
1649778000000|2022-04-12 15:40:00|3830.85|3829.35|3827.85|3826.35|3832.85|3831.35|3827.85|3826.35|14154
1649778300000|2022-04-12 15:45:00|3830.85|3829.35|3830.85|3829.35|3836.85|3835.35|3829.85|3828.35|9537
1649778600000|2022-04-12 15:50:00|3830.35|3828.85|3833.85|3832.35|3834.85|3833.35|3829.85|3828.35|2162
1649778900000|2022-04-12 15:55:00|3834.35|3832.85|3833.85|3832.35|3836.85|3835.35|3832.85|3831.35|5882
1649779200000|2022-04-12 16:00:00|3832.85|3831.35|3832.85|3831.35|3834.85|3833.35|3831.85|3830.35|5125
1649779500000|2022-04-12 16:05:00|3832.35|3830.85|3827.85|3826.35|3833.85|3832.35|3826.85|3825.35|2309
1649779800000|2022-04-12 16:10:00|3826.85|3825.35|3826.85|3825.35|3826.85|3825.35|3824.85|3823.35|1190
1649780100000|2022-04-12 16:15:00|3825.85|3824.35|3827.85|3826.35|3830.85|3829.35|3825.85|3824.35|1419
1649780400000|2022-04-12 16:20:00|3827.35|3825.85|3823.85|3822.35|3827.85|3826.35|3822.85|3821.35|1169
1649780700000|2022-04-12 16:25:00|3822.85|3821.35|3822.85|3821.35|3823.85|3822.35|3819.85|3818.35|2271
1649781000000|2022-04-12 16:30:00|3821.85|3820.35|3823.85|3822.35|3826.85|3825.35|3821.85|3820.35|2355
1649781300000|2022-04-12 16:35:00|3824.85|3823.35|3824.85|3823.35|3827.85|3826.35|3824.85|3823.35|1202
1649781600000|2022-04-12 16:40:00|3825.85|3824.35|3823.85|3822.35|3825.85|3824.35|3821.85|3820.35|1597
1649781900000|2022-04-12 16:45:00|3824.85|3823.35|3825.85|3824.35|3825.85|3824.35|3821.85|3820.35|1022
1649782200000|2022-04-12 16:50:00|3825.35|3823.85|3827.85|3826.35|3828.85|3827.35|3825.35|3823.85|1744
1649782500000|2022-04-12 16:55:00|3828.85|3827.35|3828.85|3827.35|3829.85|3828.35|3827.85|3826.35|1751
1649782800000|2022-04-12 17:00:00|3829.85|3828.35|3825.85|3824.35|3830.85|3829.35|3822.85|3821.35|1190
1649783100000|2022-04-12 17:05:00|3826.85|3825.35|3826.85|3825.35|3828.85|3827.35|3824.85|3823.35|1074
1649783400000|2022-04-12 17:10:00|3826.35|3824.85|3829.85|3828.35|3831.85|3830.35|3825.85|3824.35|1048
1649783700000|2022-04-12 17:15:00|3828.85|3827.35|3830.85|3829.35|3830.85|3829.35|3826.85|3825.35|545
1649784000000|2022-04-12 17:20:00|3830.35|3828.85|3829.85|3828.35|3833.85|3832.35|3827.85|3826.35|2225
1649784300000|2022-04-12 17:25:00|3828.85|3827.35|3826.85|3825.35|3829.85|3828.35|3826.85|3825.35|822
1649784600000|2022-04-12 17:30:00|3827.85|3826.35|3827.85|3826.35|3828.85|3827.35|3823.85|3822.35|949
1649784900000|2022-04-12 17:35:00|3826.85|3825.35|3824.85|3823.35|3829.85|3828.35|3824.35|3822.85|695
1649785200000|2022-04-12 17:40:00|3823.85|3822.35|3819.85|3818.35|3825.85|3824.35|3819.85|3818.35|1113
1649785500000|2022-04-12 17:45:00|3820.35|3818.85|3818.85|3817.35|3820.85|3819.35|3817.85|3816.35|1175
1649785800000|2022-04-12 17:50:00|3817.85|3816.35|3813.85|3812.35|3818.85|3817.35|3812.85|3811.35|1540
1649786100000|2022-04-12 17:55:00|3813.35|3811.85|3813.85|3812.35|3813.85|3812.35|3811.85|3810.35|824
1649786400000|2022-04-12 18:00:00|3812.85|3811.35|3814.85|3813.35|3814.85|3813.35|3810.85|3809.35|1065
1649786700000|2022-04-12 18:05:00|3814.35|3812.85|3815.85|3814.35|3817.85|3816.35|3813.85|3812.35|1153
1649787000000|2022-04-12 18:10:00|3814.85|3813.35|3809.85|3808.35|3815.85|3814.35|3808.85|3807.35|688
1649787300000|2022-04-12 18:15:00|3809.35|3807.85|3806.85|3805.35|3809.85|3808.35|3805.35|3803.85|1349
1649787600000|2022-04-12 18:20:00|3805.85|3804.35|3804.85|3803.35|3808.85|3807.35|3804.85|3803.35|905
1649787900000|2022-04-12 18:25:00|3805.85|3804.35|3803.85|3802.35|3806.85|3805.35|3803.85|3802.35|1168
1649788200000|2022-04-12 18:30:00|3804.85|3803.35|3803.85|3802.35|3805.85|3804.35|3799.85|3798.35|2023
1649788500000|2022-04-12 18:35:00|3802.85|3801.35|3802.85|3801.35|3805.85|3804.35|3801.85|3800.35|1471
1649788800000|2022-04-12 18:40:00|3801.85|3800.35|3798.85|3797.35|3802.85|3801.35|3796.85|3795.35|2791
1649789100000|2022-04-12 18:45:00|3799.85|3798.35|3803.85|3802.35|3804.85|3803.35|3799.85|3798.35|1438
1649789400000|2022-04-12 18:50:00|3802.85|3801.35|3805.85|3804.35|3806.85|3805.35|3800.85|3799.35|1404
1649789700000|2022-04-12 18:55:00|3806.85|3805.35|3804.85|3803.35|3807.85|3806.35|3801.85|3800.35|1394
1649790000000|2022-04-12 19:00:00|3803.85|3802.35|3797.85|3796.35|3804.85|3803.35|3796.85|3795.35|1068
1649790300000|2022-04-12 19:05:00|3797.35|3795.85|3793.85|3792.35|3797.85|3796.35|3793.85|3792.35|1081
1649790600000|2022-04-12 19:10:00|3794.85|3793.35|3793.85|3792.35|3795.85|3794.35|3791.85|3790.35|1630
1649790900000|2022-04-12 19:15:00|3792.85|3791.35|3796.85|3795.35|3796.85|3795.35|3792.85|3791.35|983
1649791200000|2022-04-12 19:20:00|3797.85|3796.35|3796.85|3795.35|3799.85|3798.35|3796.35|3794.85|1198
1649791500000|2022-04-12 19:25:00|3796.35|3794.85|3793.85|3792.35|3796.35|3794.85|3791.85|3790.35|900
1649791800000|2022-04-12 19:30:00|3793.35|3791.85|3794.85|3793.35|3796.85|3795.35|3792.85|3791.35|1047
1649792100000|2022-04-12 19:35:00|3794.35|3792.85|3799.85|3798.35|3800.85|3799.35|3793.85|3792.35|1273
1649792400000|2022-04-12 19:40:00|3798.85|3797.35|3797.35|3795.85|3801.85|3800.35|3795.85|3794.35|1915
1649792700000|2022-04-12 19:45:00|3796.85|3795.35|3799.85|3798.35|3803.85|3802.35|3794.85|3793.35|2209
1649793000000|2022-04-12 19:50:00|3798.35|3796.85|3798.85|3797.35|3800.85|3799.35|3793.85|3792.35|2579
1649793300000|2022-04-12 19:55:00|3799.85|3798.35|3800.85|3799.35|3802.85|3801.35|3796.85|3795.35|2944
1649793600000|2022-04-12 20:00:00|3801.3|3798.3|3798.8|3795.8|3801.3|3798.3|3796.6|3793.6|30267
1649793900000|2022-04-12 20:05:00|3799.7|3796.7|3809|3806|3809.3|3806.3|3798.5|3795.5|0
1649794200000|2022-04-12 20:10:00|3807.7|3804.7|3805.8|3802.8|3809|3806|3805.8|3802.8|0
1649794500000|2022-04-12 20:15:00|3805.9|3802.9|3806.4|3803.4|3806.7|3803.7|3804.8|3801.8|0
1649794800000|2022-04-12 20:20:00|3806.1|3803.1|3806.4|3803.4|3806.4|3803.4|3805.1|3802.1|0
1649795100000|2022-04-12 20:25:00|3806.7|3803.7|3807.4|3804.4|3807.7|3804.7|3806.1|3803.1|0
1649795400000|2022-04-12 20:30:00|3807.7|3804.7|3807.4|3804.4|3808.6|3805.6|3807.4|3804.4|0
1649795700000|2022-04-12 20:35:00|3807.7|3804.7|3807.4|3804.4|3807.7|3804.7|3807.1|3804.1|0
1649796000000|2022-04-12 20:40:00|3807.5|3804.5|3806.7|3803.7|3807.7|3804.7|3806.7|3803.7|0
1649796300000|2022-04-12 20:45:00|3806.4|3803.4|3805.1|3802.1|3806.7|3803.7|3804.8|3801.8|0
1649796600000|2022-04-12 20:50:00|3804.8|3801.8|3806.7|3803.7|3807.1|3804.1|3804.8|3801.8|0
1649796900000|2022-04-12 20:55:00|3807.1|3804.1|3805.1|3802.1|3807.4|3804.4|3805|3802|0
1649797200000|2022-04-12 21:00:00|3805.7|3802.7|3805.8|3802.8|3806.2|3803.2|3805.4|3802.4|0
1649797500000|2022-04-12 21:05:00|3806.1|3803.1|3805.8|3802.8|3806.3|3803.3|3805.8|3802.8|0
1649797800000|2022-04-12 21:10:00|3805.7|3802.7|3805.8|3802.8|3805.8|3802.8|3805.7|3802.7|0
1649798400000|2022-04-12 21:20:00|3805.9|3802.9|3806|3803|3806.2|3803.2|3805.8|3802.8|0
1649798700000|2022-04-12 21:25:00|3806.2|3803.2|3806.2|3803.2|3806.4|3803.4|3806|3803|0
1649799000000|2022-04-12 21:30:00|3806.1|3803.1|3805.5|3802.5|3806.1|3803.1|3805.1|3802.1|0
1649799300000|2022-04-12 21:35:00|3805.3|3802.3|3806.4|3803.4|3806.4|3803.4|3805.3|3802.3|0
1649799600000|2022-04-12 21:40:00|3806|3803|3806.1|3803.1|3806.1|3803.1|3805.4|3802.4|0
1649799900000|2022-04-12 21:45:00|3805.9|3802.9|3805.8|3802.8|3806.3|3803.3|3805.5|3802.5|0
1649800200000|2022-04-12 21:50:00|3805.4|3802.4|3805.9|3802.9|3806|3803|3805.4|3802.4|0
1649800500000|2022-04-12 21:55:00|3806.1|3803.1|3806.2|3803.2|3806.3|3803.3|3805.7|3802.7|0
1649800800000|2022-04-12 22:00:00|3807.8|3804.8|3808.6|3805.6|3809.6|3806.6|3806.7|3803.7|0
1649801100000|2022-04-12 22:05:00|3808.5|3805.5|3809.7|3806.7|3810.2|3807.2|3808.3|3805.3|0
1649801400000|2022-04-12 22:10:00|3809.9|3806.9|3808.5|3805.5|3810.9|3807.9|3808.3|3805.3|0
1649801700000|2022-04-12 22:15:00|3808.6|3805.6|3805.3|3802.3|3808.6|3805.6|3804.7|3801.7|0
1649802000000|2022-04-12 22:20:00|3805.5|3802.5|3804.8|3801.8|3806.4|3803.4|3803.4|3800.4|0
1649802300000|2022-04-12 22:25:00|3805|3802|3804.8|3801.8|3805.5|3802.5|3804.2|3801.2|0
1649802600000|2022-04-12 22:30:00|3805|3802|3806.7|3803.7|3807.1|3804.1|3805|3802|0
1649802900000|2022-04-12 22:35:00|3807.1|3804.1|3807.7|3804.7|3809|3806|3807.1|3804.1|0
1649803200000|2022-04-12 22:40:00|3807.5|3804.5|3808.3|3805.3|3808.6|3805.6|3807.5|3804.5|0
1649803500000|2022-04-12 22:45:00|3808.5|3805.5|3809|3806|3809|3806|3807.7|3804.7|0
1649803800000|2022-04-12 22:50:00|3809.3|3806.3|3811.5|3808.5|3811.5|3808.5|3809.3|3806.3|0
1649804100000|2022-04-12 22:55:00|3811.2|3808.2|3811.8|3808.8|3811.8|3808.8|3810.2|3807.2|0
1649804400000|2022-04-12 23:00:00|3811.5|3808.5|3813.4|3810.4|3813.4|3810.4|3811.3|3808.3|0
1649804700000|2022-04-12 23:05:00|3813|3810|3814.3|3811.3|3814.3|3811.3|3812.7|3809.7|0
1649805000000|2022-04-12 23:10:00|3814.2|3811.2|3813.4|3810.4|3814.3|3811.3|3813.2|3810.2|0
1649805300000|2022-04-12 23:15:00|3813.2|3810.2|3814|3811|3814.3|3811.3|3812.4|3809.4|0
1649805600000|2022-04-12 23:20:00|3813.7|3810.7|3813|3810|3813.7|3810.7|3812.4|3809.4|0
1649805900000|2022-04-12 23:25:00|3813.4|3810.4|3813.7|3810.7|3814.6|3811.6|3813|3810|0
1649806200000|2022-04-12 23:30:00|3814|3811|3812.4|3809.4|3814|3811|3812.4|3809.4|0
1649806500000|2022-04-12 23:35:00|3812.2|3809.2|3811.5|3808.5|3814|3811|3811.5|3808.5|0
1649806800000|2022-04-12 23:40:00|3811.8|3808.8|3814|3811|3814.3|3811.3|3811.8|3808.8|0
1649807100000|2022-04-12 23:45:00|3814.2|3811.2|3815.9|3812.9|3815.9|3812.9|3814|3811|0
1649807400000|2022-04-12 23:50:00|3816.2|3813.2|3816.5|3813.5|3818.5|3815.5|3816.2|3813.2|0
1649807700000|2022-04-12 23:55:00|3816.8|3813.8|3817.8|3814.8|3817.8|3814.8|3816.2|3813.2|0
1649808000000|2022-04-13 00:00:00|3817.5|3814.5|3817.1|3814.1|3818.4|3815.4|3816.5|3813.5|0
1649808300000|2022-04-13 00:05:00|3817.4|3814.4|3817.7|3814.7|3818.4|3815.4|3816.1|3813.1|0
1649808600000|2022-04-13 00:10:00|3817.9|3814.9|3816.8|3813.8|3818|3815|3815.8|3812.8|0
1649808900000|2022-04-13 00:15:00|3817.1|3814.1|3816.1|3814.1|3817.4|3815.1|3814.1|3812.1|203
1649809200000|2022-04-13 00:20:00|3815.6|3813.6|3818.1|3816.1|3818.1|3816.1|3815.6|3813.6|162
1649809500000|2022-04-13 00:25:00|3817.6|3815.6|3815.1|3813.1|3817.6|3815.6|3814.1|3812.1|72
1649809800000|2022-04-13 00:30:00|3814.6|3812.6|3819.1|3817.1|3820.1|3818.1|3814.1|3812.1|553
1649810100000|2022-04-13 00:35:00|3820.1|3818.1|3821.1|3819.1|3821.1|3819.1|3819.6|3817.6|75
1649810400000|2022-04-13 00:40:00|3820.6|3818.6|3823.1|3821.1|3823.1|3821.1|3820.1|3818.1|67
1649810700000|2022-04-13 00:45:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|92
1649811000000|2022-04-13 00:50:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3824.1|3822.1|58
1649811300000|2022-04-13 00:55:00|3825.1|3823.1|3825.1|3823.1|3825.1|3823.1|3824.1|3822.1|55
1649811600000|2022-04-13 01:00:00|3824.1|3822.1|3824.1|3822.1|3826.1|3824.1|3824.1|3822.1|118
1649811900000|2022-04-13 01:05:00|3825.1|3823.1|3823.1|3821.1|3825.1|3823.1|3823.1|3821.1|27
1649812200000|2022-04-13 01:10:00|3824.1|3822.1|3822.1|3820.1|3824.1|3822.1|3822.1|3820.1|37
1649812500000|2022-04-13 01:15:00|3821.6|3819.6|3822.1|3820.1|3822.1|3820.1|3821.1|3819.1|56
1649812800000|2022-04-13 01:20:00|3821.6|3819.6|3823.1|3821.1|3823.1|3821.1|3821.1|3819.1|40
1649813100000|2022-04-13 01:25:00|3822.1|3820.1|3822.1|3820.1|3823.1|3821.1|3822.1|3820.1|36
1649813400000|2022-04-13 01:30:00|3821.1|3819.1|3822.1|3820.1|3823.1|3821.1|3821.1|3819.1|142
1649813700000|2022-04-13 01:35:00|3821.1|3819.1|3820.1|3818.1|3821.1|3819.1|3820.1|3818.1|134
1649814000000|2022-04-13 01:40:00|3821.1|3819.1|3822.1|3820.1|3822.1|3820.1|3821.1|3819.1|26
1649814300000|2022-04-13 01:45:00|3823.1|3821.1|3821.1|3819.1|3824.1|3822.1|3820.1|3818.1|140
1649814600000|2022-04-13 01:50:00|3820.6|3818.6|3821.1|3819.1|3823.1|3821.1|3820.1|3818.1|101
1649814900000|2022-04-13 01:55:00|3822.1|3820.1|3821.6|3819.6|3823.1|3821.1|3820.1|3818.1|94
1649815200000|2022-04-13 02:00:00|3821.1|3819.1|3821.1|3819.1|3823.1|3821.1|3821.1|3819.1|47
1649815500000|2022-04-13 02:05:00|3822.1|3820.1|3824.1|3822.1|3825.1|3823.1|3822.1|3820.1|163
1649815800000|2022-04-13 02:10:00|3823.1|3821.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|61
1649816100000|2022-04-13 02:15:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|30
1649816400000|2022-04-13 02:20:00|3825.1|3823.1|3825.1|3823.1|3826.1|3824.1|3824.6|3822.6|67
1649816700000|2022-04-13 02:25:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3824.1|3822.1|66
1649817000000|2022-04-13 02:30:00|3823.6|3821.6|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|104
1649817300000|2022-04-13 02:35:00|3823.1|3821.1|3822.1|3820.1|3825.1|3823.1|3822.1|3820.1|162
1649817600000|2022-04-13 02:40:00|3821.1|3819.1|3820.1|3818.1|3821.1|3819.1|3819.1|3817.1|72
1649817900000|2022-04-13 02:45:00|3821.1|3819.1|3821.1|3819.1|3821.1|3819.1|3821.1|3819.1|21
1649818200000|2022-04-13 02:50:00|3822.1|3820.1|3823.1|3821.1|3823.1|3821.1|3821.1|3819.1|71
1649818500000|2022-04-13 02:55:00|3822.1|3820.1|3821.1|3819.1|3823.1|3821.1|3821.1|3819.1|117
1649818800000|2022-04-13 03:00:00|3822.1|3820.1|3824.1|3822.1|3824.1|3822.1|3822.1|3820.1|17
1649819100000|2022-04-13 03:05:00|3826.1|3824.1|3824.1|3822.1|3826.1|3824.1|3824.1|3822.1|100
1649819400000|2022-04-13 03:10:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|39
1649819700000|2022-04-13 03:15:00|3823.6|3821.6|3825.1|3823.1|3825.1|3823.1|3823.6|3821.6|45
1649820000000|2022-04-13 03:20:00|3825.6|3823.6|3825.1|3823.1|3826.1|3824.1|3825.1|3823.1|28
1649820300000|2022-04-13 03:25:00|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|18
1649820600000|2022-04-13 03:30:00|3826.1|3824.1|3825.6|3823.6|3826.1|3824.1|3825.1|3823.1|141
1649820900000|2022-04-13 03:35:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|44
1649821200000|2022-04-13 03:40:00|3828.1|3826.1|3826.1|3824.1|3828.1|3826.1|3826.1|3824.1|81
1649821500000|2022-04-13 03:45:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|110
1649821800000|2022-04-13 03:50:00|3826.6|3824.6|3827.1|3825.1|3827.1|3825.1|3826.6|3824.6|25
1649822100000|2022-04-13 03:55:00|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|37
1649822400000|2022-04-13 04:00:00|3825.1|3823.1|3825.6|3823.6|3826.1|3824.1|3825.1|3823.1|99
1649822700000|2022-04-13 04:05:00|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|6
1649823000000|2022-04-13 04:10:00|||||||||23
1649823300000|2022-04-13 04:15:00|3825.6|3823.6|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|86
1649823600000|2022-04-13 04:20:00|3828.1|3826.1|3828.1|3826.1|3828.1|3826.1|3827.1|3825.1|147
1649823900000|2022-04-13 04:25:00|3827.1|3825.1|3825.1|3823.1|3827.1|3825.1|3825.1|3823.1|21
1649824200000|2022-04-13 04:30:00|3824.1|3822.1|3823.1|3821.1|3824.1|3822.1|3823.1|3821.1|95
1649824500000|2022-04-13 04:35:00|3822.1|3820.1|3821.1|3819.1|3822.1|3820.1|3821.1|3819.1|77
1649824800000|2022-04-13 04:40:00|3820.6|3818.6|3821.1|3819.1|3821.1|3819.1|3820.1|3818.1|81
1649825100000|2022-04-13 04:45:00|3820.1|3818.1|3822.1|3820.1|3823.1|3821.1|3820.1|3818.1|180
1649825400000|2022-04-13 04:50:00|||||||||31
1649825700000|2022-04-13 04:55:00|||||||||25
1649826000000|2022-04-13 05:00:00|3821.1|3819.1|3827.1|3825.1|3827.1|3825.1|3821.1|3819.1|243
1649826300000|2022-04-13 05:05:00|3826.1|3824.1|3825.1|3823.1|3826.6|3824.6|3825.1|3823.1|188
1649826600000|2022-04-13 05:10:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|144
1649826900000|2022-04-13 05:15:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|87
1649827200000|2022-04-13 05:20:00|3828.1|3826.1|3827.1|3825.1|3829.1|3827.1|3826.6|3824.6|156
1649827500000|2022-04-13 05:25:00|3826.1|3824.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|165
1649827800000|2022-04-13 05:30:00|3828.1|3826.1|3833.1|3831.1|3833.1|3831.1|3828.1|3826.1|260
1649828100000|2022-04-13 05:35:00|3832.1|3830.1|3833.1|3831.1|3835.1|3833.1|3832.1|3830.1|631
1649828400000|2022-04-13 05:40:00|3834.1|3832.1|3830.1|3828.1|3834.1|3832.1|3830.1|3828.1|353
1649828700000|2022-04-13 05:45:00|3831.1|3829.1|3834.1|3832.1|3835.1|3833.1|3830.1|3828.1|610
1649829000000|2022-04-13 05:50:00|3833.6|3831.6|3838.1|3836.1|3839.1|3837.1|3833.1|3831.1|484
1649829300000|2022-04-13 05:55:00|3838.6|3836.6|3841.1|3839.1|3843.1|3841.1|3838.1|3836.1|959
1649829600000|2022-04-13 06:00:00|3840.85|3839.35|3834.85|3833.35|3841.85|3840.35|3834.85|3833.35|1254
1649829900000|2022-04-13 06:05:00|3833.85|3832.35|3832.85|3831.35|3834.35|3832.85|3830.85|3829.35|1057
1649830200000|2022-04-13 06:10:00|3831.85|3830.35|3834.85|3833.35|3835.85|3834.35|3831.85|3830.35|711
1649830500000|2022-04-13 06:15:00|3834.35|3832.85|3834.85|3833.35|3834.85|3833.35|3831.85|3830.35|725
1649830800000|2022-04-13 06:20:00|3835.85|3834.35|3833.85|3832.35|3835.85|3834.35|3832.85|3831.35|424
1649831100000|2022-04-13 06:25:00|3833.35|3831.85|3832.85|3831.35|3833.85|3832.35|3830.85|3829.35|821
1649831400000|2022-04-13 06:30:00|3831.85|3830.35|3825.85|3824.35|3832.85|3831.35|3824.85|3823.35|1324
1649831700000|2022-04-13 06:35:00|3825.35|3823.85|3823.85|3822.35|3826.35|3824.85|3823.85|3822.35|1023
1649832000000|2022-04-13 06:40:00|3822.85|3821.35|3819.85|3818.35|3823.85|3822.35|3819.85|3818.35|1280
1649832300000|2022-04-13 06:45:00|3820.35|3818.85|3821.85|3820.35|3823.85|3822.35|3818.85|3817.35|1456
1649832600000|2022-04-13 06:50:00|3822.35|3820.85|3821.35|3819.85|3824.85|3823.35|3821.35|3819.85|833
1649832900000|2022-04-13 06:55:00|3821.85|3820.35|3818.85|3817.35|3821.85|3820.35|3815.85|3814.35|1891
1649833200000|2022-04-13 07:00:00|3819.35|3817.85|3815.85|3814.35|3825.85|3824.35|3809.85|3808.35|14136
1649833500000|2022-04-13 07:05:00|3816.85|3815.35|3808.85|3807.35|3818.85|3817.35|3807.85|3806.35|7328
1649833800000|2022-04-13 07:10:00|3807.85|3806.35|3813.85|3812.35|3816.85|3815.35|3807.85|3806.35|6373
1649834100000|2022-04-13 07:15:00|3814.85|3813.35|3816.85|3815.35|3820.85|3819.35|3812.85|3811.35|3601
1649834400000|2022-04-13 07:20:00|3815.85|3814.35|3819.85|3818.35|3826.85|3825.35|3815.85|3814.35|6566
1649834700000|2022-04-13 07:25:00|3818.85|3817.35|3820.85|3819.35|3823.85|3822.35|3815.85|3814.35|5139
1649835000000|2022-04-13 07:30:00|3820.35|3818.85|3816.85|3815.35|3820.35|3818.85|3814.35|3812.85|4771
1649835300000|2022-04-13 07:35:00|3816.35|3814.85|3815.35|3813.85|3818.85|3817.35|3813.85|3812.35|4809
1649835600000|2022-04-13 07:40:00|3815.5|3814|3825|3823.5|3825|3823.5|3814|3812.5|5527
1649835900000|2022-04-13 07:45:00|3824|3822.5|3827|3825.5|3828|3826.5|3821|3819.5|3240
1649836200000|2022-04-13 07:50:00|3826.5|3825|3824|3822.5|3827|3825.5|3821|3819.5|1635
1649836500000|2022-04-13 07:55:00|3823.5|3822|3824|3822.5|3826|3824.5|3820|3818.5|5670
1649836800000|2022-04-13 08:00:00|3825|3823.5|3829|3827.5|3830|3828.5|3825|3823.5|3954
1649837100000|2022-04-13 08:05:00|3830|3828.5|3831|3829.5|3838|3836.5|3829|3827.5|4218
1649837400000|2022-04-13 08:10:00|3832|3830.5|3825|3823.5|3832|3830.5|3825|3823.5|4615
1649837700000|2022-04-13 08:15:00|3826|3824.5|3822|3820.5|3826|3824.5|3822|3820.5|2011
1649838000000|2022-04-13 08:20:00|3821|3819.5|3824|3822.5|3824|3822.5|3821|3819.5|2133
1649838300000|2022-04-13 08:25:00|3823|3821.5|3825.5|3824|3828|3826.5|3819|3817.5|2777
1649838600000|2022-04-13 08:30:00|3826|3824.5|3830.5|3829|3831|3829.5|3824|3822.5|2155
1649838900000|2022-04-13 08:35:00|3830|3828.5|3823|3821.5|3830|3828.5|3822.5|3821|3008
1649839200000|2022-04-13 08:40:00|3824|3822.5|3829|3827.5|3830|3828.5|3823|3821.5|2064
1649839500000|2022-04-13 08:45:00|3829.5|3828|3828|3826.5|3832|3830.5|3828|3826.5|2694
1649839800000|2022-04-13 08:50:00|3827|3825.5|3830|3828.5|3830|3828.5|3824|3822.5|5004
1649840100000|2022-04-13 08:55:00|3829|3827.5|3829|3827.5|3830|3828.5|3828|3826.5|7645
1649840400000|2022-04-13 09:00:00|3830|3828.5|3828|3826.5|3831|3829.5|3828|3826.5|2576
1649840700000|2022-04-13 09:05:00|3827|3825.5|3828|3826.5|3829|3827.5|3825|3823.5|6929
1649841000000|2022-04-13 09:10:00|3827|3825.5|3829|3827.5|3829|3827.5|3827|3825.5|3166
1649841300000|2022-04-13 09:15:00|3828|3826.5|3824|3822.5|3828|3826.5|3823|3821.5|4868
1649841600000|2022-04-13 09:20:00|3823|3821.5|3821|3819.5|3823.5|3822|3820|3818.5|2865
1649841900000|2022-04-13 09:25:00|3821.5|3820|3817|3815.5|3822|3820.5|3816|3814.5|3432
1649842200000|2022-04-13 09:30:00|3816|3814.5|3819|3817.5|3819|3817.5|3815|3813.5|5359
1649842500000|2022-04-13 09:35:00|3818|3816.5|3809|3807.5|3818|3816.5|3804|3802.5|6088
1649842800000|2022-04-13 09:40:00|3808|3806.5|3805|3803.5|3809|3807.5|3805|3803.5|4646
1649843100000|2022-04-13 09:45:00|3804|3802.5|3806|3804.5|3807|3805.5|3802|3800.5|4715
1649843400000|2022-04-13 09:50:00|3805|3803.5|3805|3803.5|3806|3804.5|3804|3802.5|2258
1649843700000|2022-04-13 09:55:00|3804|3802.5|3799|3797.5|3804|3802.5|3797|3795.5|4809
1649844000000|2022-04-13 10:00:00|3800|3798.5|3807|3805.5|3808|3806.5|3796|3794.5|11919
1649844300000|2022-04-13 10:05:00|3808|3806.5|3804|3802.5|3809|3807.5|3804|3802.5|4205
1649844600000|2022-04-13 10:10:00|3805|3803.5|3807|3805.5|3808|3806.5|3804|3802.5|5086
1649844900000|2022-04-13 10:15:00|3808|3806.5|3804|3802.5|3809|3807.5|3802|3800.5|4760
1649845200000|2022-04-13 10:20:00|3805|3803.5|3802|3800.5|3808|3806.5|3802|3800.5|2869
1649845500000|2022-04-13 10:25:00|3803|3801.5|3802|3800.5|3805|3803.5|3802|3800.5|2632
1649845800000|2022-04-13 10:30:00|3802.5|3801|3808|3806.5|3808|3806.5|3802|3800.5|2552
1649846100000|2022-04-13 10:35:00|3807|3805.5|3810|3808.5|3811.5|3810|3806|3804.5|3297
1649846400000|2022-04-13 10:40:00|3810.5|3809|3809|3807.5|3811|3809.5|3808|3806.5|2733
1649846700000|2022-04-13 10:45:00|3808.5|3807|3805|3803.5|3809|3807.5|3804|3802.5|4206
1649847000000|2022-04-13 10:50:00|3806|3804.5|3810|3808.5|3810|3808.5|3805|3803.5|3200
1649847300000|2022-04-13 10:55:00|3809.5|3808|3811|3809.5|3811|3809.5|3809|3807.5|1400
1649847600000|2022-04-13 11:00:00|3811.5|3810|3812|3810.5|3812|3810.5|3810|3808.5|2137
1649847900000|2022-04-13 11:05:00|3813|3811.5|3815|3813.5|3816|3814.5|3813|3811.5|2099
1649848200000|2022-04-13 11:10:00|3816|3814.5|3813|3811.5|3816|3814.5|3812|3810.5|2259
1649848500000|2022-04-13 11:15:00|3812.5|3811|3811|3809.5|3813|3811.5|3810|3808.5|2278
1649848800000|2022-04-13 11:20:00|3810|3808.5|3807|3805.5|3811|3809.5|3806.5|3805|5429
1649849100000|2022-04-13 11:25:00|3806|3804.5|3809|3807.5|3809|3807.5|3804|3802.5|5841
1649849400000|2022-04-13 11:30:00|3808|3806.5|3806|3804.5|3808|3806.5|3803|3801.5|19447
1649849700000|2022-04-13 11:35:00|3807|3805.5|3807|3805.5|3807.5|3806|3806|3804.5|823
1649850000000|2022-04-13 11:40:00|3807.2|3805.7|3804.2|3802.7|3807.2|3805.7|3804.2|3802.7|1941
1649850300000|2022-04-13 11:45:00|3805.2|3803.7|3804.2|3802.7|3806.2|3804.7|3804.2|3802.7|1875
1649850600000|2022-04-13 11:50:00|3803.2|3801.7|3802.2|3800.7|3804.2|3802.7|3801.2|3799.7|6304
1649850900000|2022-04-13 11:55:00|3803.2|3801.7|3799.2|3797.7|3803.2|3801.7|3798.2|3796.7|4507
1649851200000|2022-04-13 12:00:00|3798.7|3797.2|3797.2|3795.7|3800.2|3798.7|3797.2|3795.7|1813
1649851500000|2022-04-13 12:05:00|3796.2|3794.7|3795.2|3793.7|3799.2|3797.7|3794.2|3792.7|2260
1649851800000|2022-04-13 12:10:00|3796.2|3794.7|3795.2|3793.7|3796.2|3794.7|3792.2|3790.7|4951
1649852100000|2022-04-13 12:15:00|3794.2|3792.7|3798.2|3796.7|3798.2|3796.7|3793.2|3791.7|2939
1649852400000|2022-04-13 12:20:00|3799.2|3797.7|3795.2|3793.7|3803.2|3801.7|3793.2|3791.7|10375
1649852700000|2022-04-13 12:25:00|3796.2|3794.7|3794.7|3793.2|3797.2|3795.7|3794.2|3792.7|3309
1649853000000|2022-04-13 12:30:00|3794.2|3792.7|3794.2|3792.7|3796.2|3794.7|3789.2|3787.7|7613
1649853300000|2022-04-13 12:35:00|3795.2|3793.7|3796.2|3794.7|3797.2|3795.7|3792.2|3790.7|4304
1649853600000|2022-04-13 12:40:00|3797.2|3795.7|3795.2|3793.7|3799.2|3797.7|3794.2|3792.7|2100
1649853900000|2022-04-13 12:45:00|3796.2|3794.7|3795.2|3793.7|3798.2|3796.7|3794.2|3792.7|1831
1649854200000|2022-04-13 12:50:00|3794.7|3793.2|3797.2|3795.7|3797.2|3795.7|3793.7|3792.2|3659
1649854500000|2022-04-13 12:55:00|3796.7|3795.2|3793.2|3791.7|3796.7|3795.2|3793.2|3791.7|2379
1649854800000|2022-04-13 13:00:00|3794.2|3792.7|3796.2|3794.7|3796.2|3794.7|3793.2|3791.7|2078
1649855100000|2022-04-13 13:05:00|3797.2|3795.7|3792.2|3790.7|3797.2|3795.7|3791.2|3789.7|5532
1649855400000|2022-04-13 13:10:00|3791.7|3790.2|3794.2|3792.7|3795.7|3794.2|3791.7|3790.2|3584
1649855700000|2022-04-13 13:15:00|3795.2|3793.7|3797.2|3795.7|3797.2|3795.7|3794.2|3792.7|4308
1649856000000|2022-04-13 13:20:00|3796.2|3794.7|3798.2|3796.7|3800.2|3798.7|3796.2|3794.7|2635
1649856300000|2022-04-13 13:25:00|3797.2|3795.7|3796.2|3794.7|3798.2|3796.7|3795.2|3793.7|1848
1649856600000|2022-04-13 13:30:00|3795.2|3793.7|3799.2|3797.7|3800.2|3798.7|3793.2|3791.7|5210
1649856900000|2022-04-13 13:35:00|3800.2|3798.7|3806.2|3804.7|3809.2|3807.7|3799.2|3797.7|6674
1649857200000|2022-04-13 13:40:00|3807.2|3805.7|3809.2|3807.7|3813.2|3811.7|3806.2|3804.7|5177
1649857500000|2022-04-13 13:45:00|3808.2|3806.7|3812.2|3810.7|3813.2|3811.7|3807.2|3805.7|6658
1649857800000|2022-04-13 13:50:00|3813.2|3811.7|3815.2|3813.7|3816.2|3814.7|3812.2|3810.7|5786
1649858100000|2022-04-13 13:55:00|3814.2|3812.7|3811.2|3809.7|3815.2|3813.7|3808.2|3806.7|8971
1649858400000|2022-04-13 14:00:00|3812.2|3810.7|3812.2|3810.7|3813.2|3811.7|3804.2|3802.7|6915
1649858700000|2022-04-13 14:05:00|3813.2|3811.7|3809.2|3807.7|3815.7|3814.2|3808.2|3806.7|5190
1649859000000|2022-04-13 14:10:00|3808.82|3807.32|3811.82|3810.32|3812.82|3811.32|3807.82|3806.32|4788
1649859300000|2022-04-13 14:15:00|3812.82|3811.32|3815.82|3814.32|3818.82|3817.32|3812.82|3811.32|4427
1649859600000|2022-04-13 14:20:00|3814.82|3813.32|3818.82|3817.32|3820.82|3819.32|3813.82|3812.32|8853
1649859900000|2022-04-13 14:25:00|3818.32|3816.82|3813.82|3812.32|3818.82|3817.32|3811.82|3810.32|7365
1649860200000|2022-04-13 14:30:00|3812.82|3811.32|3815.82|3814.32|3819.82|3818.32|3812.82|3811.32|10168
1649860500000|2022-04-13 14:35:00|3814.82|3813.32|3811.82|3810.32|3815.82|3814.32|3810.82|3809.32|8494
1649860800000|2022-04-13 14:40:00|3810.82|3809.32|3814.82|3813.32|3815.82|3814.32|3806.82|3805.32|13853
1649861100000|2022-04-13 14:45:00|3815.82|3814.32|3812.82|3811.32|3816.82|3815.32|3811.82|3810.32|7278
1649861400000|2022-04-13 14:50:00|3812.32|3810.82|3814.82|3813.32|3815.82|3814.32|3810.82|3809.32|4948
1649861700000|2022-04-13 14:55:00|3813.82|3812.32|3812.82|3811.32|3814.82|3813.32|3810.82|3809.32|7939
1649862000000|2022-04-13 15:00:00|3813.32|3811.82|3820.82|3819.32|3820.82|3819.32|3812.82|3811.32|14532
1649862300000|2022-04-13 15:05:00|3820.32|3818.82|3818.82|3817.32|3820.82|3819.32|3817.82|3816.32|4150
1649862600000|2022-04-13 15:10:00|3819.82|3818.32|3820.82|3819.32|3821.32|3819.82|3817.82|3816.32|7753
1649862900000|2022-04-13 15:15:00|3821.32|3819.82|3821.82|3820.32|3822.82|3821.32|3819.82|3818.32|5251
1649863200000|2022-04-13 15:20:00|3822.82|3821.32|3823.82|3822.32|3823.82|3822.32|3820.82|3819.32|11715
1649863500000|2022-04-13 15:25:00|3824.32|3822.82|3823.82|3822.32|3826.82|3825.32|3821.82|3820.32|21251
1649863800000|2022-04-13 15:30:00|3824.82|3823.32|3827.82|3826.32|3828.82|3827.32|3822.82|3821.32|34593
1649864100000|2022-04-13 15:35:00|3828.82|3827.32|3824.82|3823.32|3829.82|3828.32|3823.82|3822.32|15864
1649864400000|2022-04-13 15:40:00|3825.82|3824.32|3822.82|3821.32|3826.82|3825.32|3822.82|3821.32|7987
1649864700000|2022-04-13 15:45:00|3821.82|3820.32|3820.82|3819.32|3821.82|3820.32|3820.82|3819.32|6543
1649865000000|2022-04-13 15:50:00|3819.82|3818.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|4855
1649865300000|2022-04-13 15:55:00|3819.32|3817.82|3818.82|3817.32|3819.82|3818.32|3817.82|3816.32|3435
1649865600000|2022-04-13 16:00:00|3817.82|3816.32|3818.82|3817.32|3819.82|3818.32|3815.82|3814.32|2571
1649865900000|2022-04-13 16:05:00|3819.32|3817.82|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|1492
1649866200000|2022-04-13 16:10:00|3818.82|3817.32|3817.82|3816.32|3818.82|3817.32|3816.82|3815.32|1764
1649866500000|2022-04-13 16:15:00|3816.82|3815.32|3818.82|3817.32|3820.82|3819.32|3815.82|3814.32|1926
1649866800000|2022-04-13 16:20:00|3819.82|3818.32|3823.82|3822.32|3823.82|3822.32|3817.82|3816.32|3869
1649867100000|2022-04-13 16:25:00|3824.82|3823.32|3820.82|3819.32|3824.82|3823.32|3819.82|3818.32|1912
1649867400000|2022-04-13 16:30:00|3821.32|3819.82|3823.32|3821.82|3823.82|3822.32|3820.82|3819.32|631
1649867700000|2022-04-13 16:35:00|3822.82|3821.32|3823.82|3822.32|3824.82|3823.32|3822.82|3821.32|1719
1649868000000|2022-04-13 16:40:00|3824.82|3823.32|3826.82|3825.32|3826.82|3825.32|3823.82|3822.32|1527
1649868300000|2022-04-13 16:45:00|3827.82|3826.32|3826.82|3825.32|3828.82|3827.32|3826.82|3825.32|1855
1649868600000|2022-04-13 16:50:00|3827.82|3826.32|3827.82|3826.32|3827.82|3826.32|3826.82|3825.32|1008
1649868900000|2022-04-13 16:55:00|3827.32|3825.82|3823.82|3822.32|3827.82|3826.32|3822.82|3821.32|2088
1649869200000|2022-04-13 17:00:00|3822.82|3821.32|3824.82|3823.32|3825.82|3824.32|3822.82|3821.32|965
1649869500000|2022-04-13 17:05:00|3823.82|3822.32|3824.82|3823.32|3824.82|3823.32|3822.82|3821.32|904
1649869800000|2022-04-13 17:10:00|3824.32|3822.82|3824.82|3823.32|3826.82|3825.32|3822.82|3821.32|1588
1649870100000|2022-04-13 17:15:00|3824.32|3822.82|3823.82|3822.32|3825.82|3824.32|3823.82|3822.32|846
1649870400000|2022-04-13 17:20:00|3824.82|3823.32|3824.82|3823.32|3825.82|3824.32|3823.82|3822.32|396
1649870700000|2022-04-13 17:25:00|3823.82|3822.32|3821.82|3820.32|3823.82|3822.32|3821.82|3820.32|1122
1649871000000|2022-04-13 17:30:00|3822.82|3821.32|3819.82|3818.32|3822.82|3821.32|3819.82|3818.32|920
1649871300000|2022-04-13 17:35:00|3818.82|3817.32|3816.82|3815.32|3819.82|3818.32|3816.82|3815.32|881
1649871600000|2022-04-13 17:40:00|3815.82|3814.32|3816.82|3815.32|3816.82|3815.32|3815.82|3814.32|757
1649871900000|2022-04-13 17:45:00|3817.82|3816.32|3817.82|3816.32|3817.82|3816.32|3815.82|3814.32|936
1649872200000|2022-04-13 17:50:00|3817.32|3815.82|3815.82|3814.32|3817.32|3815.82|3814.82|3813.32|1032
1649872500000|2022-04-13 17:55:00|3815.32|3813.82|3818.82|3817.32|3818.82|3817.32|3814.82|3813.32|494
1649872800000|2022-04-13 18:00:00|3817.82|3816.32|3819.82|3818.32|3819.82|3818.32|3817.82|3816.32|722
1649873100000|2022-04-13 18:05:00|3818.82|3817.32|3821.82|3820.32|3822.82|3821.32|3818.82|3817.32|1246
1649873400000|2022-04-13 18:10:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3817.82|3816.32|727
1649873700000|2022-04-13 18:15:00|3820.82|3819.32|3821.82|3820.32|3821.82|3820.32|3819.82|3818.32|809
1649874000000|2022-04-13 18:20:00|3822.32|3820.82|3819.82|3818.32|3822.82|3821.32|3818.82|3817.32|611
1649874300000|2022-04-13 18:25:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|1110
1649874600000|2022-04-13 18:30:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|658
1649874900000|2022-04-13 18:35:00|3818.82|3817.32|3818.82|3817.32|3820.82|3819.32|3818.82|3817.32|995
1649875200000|2022-04-13 18:40:00|3819.82|3818.32|3820.82|3819.32|3820.82|3819.32|3818.82|3817.32|681
1649875500000|2022-04-13 18:45:00|3819.82|3818.32|3822.82|3821.32|3822.82|3821.32|3818.82|3817.32|1011
1649875800000|2022-04-13 18:50:00|3823.82|3822.32|3822.82|3821.32|3823.82|3822.32|3821.82|3820.32|1037
1649876100000|2022-04-13 18:55:00|3821.82|3820.32|3822.82|3821.32|3823.82|3822.32|3821.82|3820.32|486
1649876400000|2022-04-13 19:00:00|3823.82|3822.32|3820.82|3819.32|3823.82|3822.32|3818.82|3817.32|805
1649876700000|2022-04-13 19:05:00|3821.82|3820.32|3824.82|3823.32|3824.82|3823.32|3821.82|3820.32|624
1649877000000|2022-04-13 19:10:00|3823.82|3822.32|3823.82|3822.32|3824.82|3823.32|3822.32|3820.82|727
1649877300000|2022-04-13 19:15:00|3824.82|3823.32|3824.82|3823.32|3825.82|3824.32|3823.82|3822.32|729
1649877600000|2022-04-13 19:20:00|3824.32|3822.82|3824.82|3823.32|3824.82|3823.32|3822.82|3821.32|709
1649877900000|2022-04-13 19:25:00|3825.82|3824.32|3823.82|3822.32|3825.82|3824.32|3822.82|3821.32|1065
1649878200000|2022-04-13 19:30:00|3823.32|3821.82|3825.82|3824.32|3826.82|3825.32|3821.82|3820.32|936
1649878500000|2022-04-13 19:35:00|3826.82|3825.32|3826.82|3825.32|3827.82|3826.32|3824.82|3823.32|825
1649878800000|2022-04-13 19:40:00|3825.82|3824.32|3828.82|3827.32|3828.82|3827.32|3825.82|3824.32|1564
1649879100000|2022-04-13 19:45:00|3827.82|3826.32|3830.82|3829.32|3831.82|3830.32|3827.82|3826.32|3119
1649879400000|2022-04-13 19:50:00|3831.82|3830.32|3829.82|3828.32|3831.82|3830.32|3826.82|3825.32|2476
1649879700000|2022-04-13 19:55:00|3829.32|3827.82|3830.82|3829.32|3830.82|3829.32|3828.82|3827.32|3640
1649880000000|2022-04-13 20:00:00|3831.07|3828.07|3825.67|3822.67|3831.07|3828.07|3824.47|3821.47|16583
1649880300000|2022-04-13 20:05:00|3825.37|3822.37|3825.97|3822.97|3826.37|3823.37|3824.47|3821.47|0
1649880600000|2022-04-13 20:10:00|3825.67|3822.67|3824.47|3821.47|3827.27|3824.27|3824.47|3821.47|0
1649880900000|2022-04-13 20:15:00|3824.77|3821.77|3825.97|3822.97|3826.67|3823.67|3824.47|3821.47|0
1649881200000|2022-04-13 20:20:00|3826.37|3823.37|3825.97|3822.97|3826.37|3823.37|3825.67|3822.67|0
1649881500000|2022-04-13 20:25:00|3826.17|3823.17|3825.67|3822.67|3826.67|3823.67|3825.67|3822.67|0
1649881800000|2022-04-13 20:30:00|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|3825.67|3822.67|0
1649882100000|2022-04-13 20:35:00|3826.37|3823.37|3825.97|3822.97|3826.37|3823.37|3825.67|3822.67|0
1649882400000|2022-04-13 20:40:00|3826.37|3823.37|3826.37|3823.37|3826.67|3823.67|3825.67|3822.67|0
1649882700000|2022-04-13 20:45:00|3825.97|3822.97|3825.97|3822.97|3826.67|3823.67|3825.67|3822.67|0
1649883000000|2022-04-13 20:50:00|3825.67|3822.67|3825.67|3822.67|3826.37|3823.37|3825.67|3822.67|0
1649883300000|2022-04-13 20:55:00|3825.97|3822.97|3824.67|3821.67|3826.37|3823.37|3824.57|3821.57|0
1649883600000|2022-04-13 21:00:00|3825.17|3822.17|3825.27|3822.27|3825.27|3822.27|3824.67|3821.67|0
1649883900000|2022-04-13 21:05:00|3824.87|3821.87|3824.67|3821.67|3825.27|3822.27|3824.67|3821.67|0
1649884200000|2022-04-13 21:10:00|3824.57|3821.57|3824.67|3821.67|3824.67|3821.67|3824.57|3821.57|0
1649884500000|2022-04-13 21:15:00|3824.87|3821.87|3824.97|3821.97|3824.97|3821.97|3824.67|3821.67|0
1649884800000|2022-04-13 21:20:00|3825.37|3822.37|3825.87|3822.87|3826.07|3823.07|3825.37|3822.37|0
1649885100000|2022-04-13 21:25:00|3825.77|3822.77|3825.77|3822.77|3825.77|3822.77|3825.77|3822.77|0
1649885400000|2022-04-13 21:30:00|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|0
1649885700000|2022-04-13 21:35:00|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|0
1649886300000|2022-04-13 21:45:00|3825.87|3822.87|3825.77|3822.77|3825.87|3822.87|3825.67|3822.67|0
1649886600000|2022-04-13 21:50:00|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|0
1649886900000|2022-04-13 21:55:00|3825.77|3822.77|3825.67|3822.67|3825.77|3822.77|3825.67|3822.67|0
1649887200000|2022-04-13 22:00:00|3824.87|3821.87|3824.77|3821.77|3826.17|3823.17|3824.47|3821.47|0
1649887500000|2022-04-13 22:05:00|3824.47|3821.47|3824.77|3821.77|3825.37|3822.37|3824.47|3821.47|0
1649887800000|2022-04-13 22:10:00|3824.87|3821.87|3825.07|3822.07|3825.07|3822.07|3824.47|3821.47|0
1649888100000|2022-04-13 22:15:00|3824.77|3821.77|3825.67|3822.67|3826.67|3823.67|3824.77|3821.77|0
1649888400000|2022-04-13 22:20:00|3825.87|3822.87|3824.77|3821.77|3826.17|3823.17|3824.77|3821.77|0
1649888700000|2022-04-13 22:25:00|3825.07|3822.07|3825.07|3822.07|3825.37|3822.37|3824.47|3821.47|0
1649889000000|2022-04-13 22:30:00|3825.37|3822.37|3827.27|3824.27|3827.57|3824.57|3825.07|3822.07|0
1649889300000|2022-04-13 22:35:00|3827.47|3824.47|3828.17|3825.17|3828.87|3825.87|3827.47|3824.47|0
1649889600000|2022-04-13 22:40:00|3828.37|3825.37|3828.57|3825.57|3829.17|3826.17|3828.17|3825.17|0
1649889900000|2022-04-13 22:45:00|3828.67|3825.67|3829.17|3826.17|3829.27|3826.27|3828.67|3825.67|0
1649890200000|2022-04-13 22:50:00|3828.97|3825.97|3829.77|3826.77|3829.77|3826.77|3828.87|3825.87|0
1649890500000|2022-04-13 22:55:00|3830.07|3827.07|3829.77|3826.77|3830.07|3827.07|3829.17|3826.17|0
1649890800000|2022-04-13 23:00:00|3829.97|3826.97|3828.37|3825.37|3830.07|3827.07|3828.07|3825.07|0
1649891100000|2022-04-13 23:05:00|3828.57|3825.57|3827.87|3824.87|3828.57|3825.57|3827.27|3824.27|0
1649891400000|2022-04-13 23:10:00|3828.17|3825.17|3827.27|3824.27|3828.17|3825.17|3827.27|3824.27|0
1649891700000|2022-04-13 23:15:00|3827.47|3824.47|3828.57|3825.57|3828.87|3825.87|3827.47|3824.47|0
1649892000000|2022-04-13 23:20:00|3828.17|3825.17|3829.17|3826.17|3829.47|3826.47|3828.17|3825.17|0
1649892300000|2022-04-13 23:25:00|3828.87|3825.87|3825.67|3822.67|3828.97|3825.97|3825.37|3822.37|0
1649892600000|2022-04-13 23:30:00|3825.57|3822.57|3825.37|3822.37|3825.67|3822.67|3825.07|3822.07|0
1649892900000|2022-04-13 23:35:00|3825.67|3822.67|3824.77|3821.77|3825.67|3822.67|3824.37|3821.37|0
1649893200000|2022-04-13 23:40:00|3825.07|3822.07|3825.37|3822.37|3825.67|3822.67|3824.87|3821.87|0
1649893500000|2022-04-13 23:45:00|3825.57|3822.57|3825.37|3822.37|3826.67|3823.67|3824.77|3821.77|0
1649893800000|2022-04-13 23:50:00|3825.07|3822.07|3825.37|3822.37|3825.97|3822.97|3824.77|3821.77|0
1649894100000|2022-04-13 23:55:00|3825.67|3822.67|3825.07|3822.07|3825.97|3822.97|3824.77|3821.77|0
1649894400000|2022-04-14 00:00:00|3825.67|3822.67|3828.57|3825.57|3828.87|3825.87|3824.77|3821.77|0
1649894700000|2022-04-14 00:05:00|3828.87|3825.87|3830.47|3827.47|3831.37|3828.37|3827.27|3824.27|0
1649895000000|2022-04-14 00:10:00|3830.07|3827.07|3833.27|3830.27|3834.27|3831.27|3829.67|3826.67|0
1649895300000|2022-04-14 00:15:00|3833.57|3830.57|3836.07|3834.07|3837.07|3835.07|3831.97|3828.97|186
1649895600000|2022-04-14 00:20:00|3835.07|3833.07|3837.07|3835.07|3837.07|3835.07|3834.57|3832.57|68
1649895900000|2022-04-14 00:25:00|3838.07|3836.07|3838.07|3836.07|3838.07|3836.07|3836.07|3834.07|188
1649896200000|2022-04-14 00:30:00|3839.07|3837.07|3840.07|3838.07|3840.07|3838.07|3838.07|3836.07|109
1649896500000|2022-04-14 00:35:00|3839.07|3837.07|3839.07|3837.07|3840.07|3838.07|3839.07|3837.07|48
1649896800000|2022-04-14 00:40:00|3838.07|3836.07|3837.07|3835.07|3839.07|3837.07|3837.07|3835.07|90
1649897100000|2022-04-14 00:45:00|3837.57|3835.57|3839.07|3837.07|3839.07|3837.07|3837.57|3835.57|90
1649897400000|2022-04-14 00:50:00|3840.07|3838.07|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|39
1649897700000|2022-04-14 00:55:00|3839.07|3837.07|3835.07|3833.07|3839.07|3837.07|3835.07|3833.07|174
1649898000000|2022-04-14 01:00:00|3835.57|3833.57|3833.07|3831.07|3836.07|3834.07|3832.07|3830.07|146
1649898300000|2022-04-14 01:05:00|3832.57|3830.57|3833.07|3831.07|3833.07|3831.07|3832.07|3830.07|52
1649898600000|2022-04-14 01:10:00|3832.57|3830.57|3833.07|3831.07|3834.07|3832.07|3832.57|3830.57|44
1649898900000|2022-04-14 01:15:00|3834.07|3832.07|3833.07|3831.07|3834.07|3832.07|3833.07|3831.07|34
1649899200000|2022-04-14 01:20:00|3832.57|3830.57|3834.07|3832.07|3834.07|3832.07|3832.07|3830.07|38
1649899500000|2022-04-14 01:25:00|3835.07|3833.07|3834.07|3832.07|3835.07|3833.07|3834.07|3832.07|66
1649899800000|2022-04-14 01:30:00|3835.07|3833.07|3833.07|3831.07|3835.07|3833.07|3832.07|3830.07|98
1649900100000|2022-04-14 01:35:00|3834.07|3832.07|3834.07|3832.07|3834.07|3832.07|3834.07|3832.07|19
1649900400000|2022-04-14 01:40:00|3833.07|3831.07|3832.07|3830.07|3834.07|3832.07|3832.07|3830.07|38
1649900700000|2022-04-14 01:45:00|3833.07|3831.07|3835.07|3833.07|3835.07|3833.07|3832.57|3830.57|55
1649901000000|2022-04-14 01:50:00|3836.07|3834.07|3837.07|3835.07|3837.07|3835.07|3836.07|3834.07|72
1649901300000|2022-04-14 01:55:00|3836.07|3834.07|3838.07|3836.07|3839.07|3837.07|3836.07|3834.07|89
1649901600000|2022-04-14 02:00:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3837.07|3835.07|54
1649901900000|2022-04-14 02:05:00|3839.07|3837.07|3840.57|3838.57|3840.57|3838.57|3838.57|3836.57|106
1649902200000|2022-04-14 02:10:00|3841.07|3839.07|3841.07|3839.07|3843.07|3841.07|3840.07|3838.07|603
1649902500000|2022-04-14 02:15:00|3840.07|3838.07|3840.57|3838.57|3841.07|3839.07|3840.07|3838.07|42
1649902800000|2022-04-14 02:20:00|3840.07|3838.07|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|36
1649903100000|2022-04-14 02:25:00|3841.07|3839.07|3840.07|3838.07|3841.07|3839.07|3840.07|3838.07|67
1649903400000|2022-04-14 02:30:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|28
1649903700000|2022-04-14 02:35:00|3837.57|3835.57|3838.07|3836.07|3838.07|3836.07|3837.57|3835.57|43
1649904000000|2022-04-14 02:40:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|57
1649904300000|2022-04-14 02:45:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|31
1649904600000|2022-04-14 02:50:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|56
1649904900000|2022-04-14 02:55:00|||||||||25
1649905200000|2022-04-14 03:00:00|3838.57|3836.57|3840.07|3838.07|3840.07|3838.07|3838.57|3836.57|55
1649905500000|2022-04-14 03:05:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3837.07|3835.07|38
1649905800000|2022-04-14 03:10:00|3837.07|3835.07|3837.07|3835.07|3838.07|3836.07|3837.07|3835.07|48
1649906100000|2022-04-14 03:15:00|3838.07|3836.07|3840.07|3838.07|3840.07|3838.07|3838.07|3836.07|62
1649906400000|2022-04-14 03:20:00|3839.07|3837.07|3837.07|3835.07|3839.07|3837.07|3837.07|3835.07|56
1649906700000|2022-04-14 03:25:00|3838.07|3836.07|3838.07|3836.07|3838.07|3836.07|3837.57|3835.57|23
1649907000000|2022-04-14 03:30:00|3837.57|3835.57|3837.57|3835.57|3838.07|3836.07|3837.07|3835.07|36
1649907300000|2022-04-14 03:35:00|3838.07|3836.07|3837.07|3835.07|3838.07|3836.07|3837.07|3835.07|31
1649907600000|2022-04-14 03:40:00|3838.07|3836.07|3839.07|3837.07|3839.07|3837.07|3837.57|3835.57|38
1649907900000|2022-04-14 03:45:00|3840.07|3838.07|3841.07|3839.07|3842.07|3840.07|3840.07|3838.07|89
1649908200000|2022-04-14 03:50:00|3840.57|3838.57|3840.07|3838.07|3841.07|3839.07|3839.57|3837.57|23
1649908500000|2022-04-14 03:55:00|3839.57|3837.57|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|50
1649908800000|2022-04-14 04:00:00|3840.57|3838.57|3841.07|3839.07|3842.07|3840.07|3840.57|3838.57|66
1649909100000|2022-04-14 04:05:00|3841.57|3839.57|3842.07|3840.07|3842.07|3840.07|3841.07|3839.07|37
1649909400000|2022-04-14 04:10:00|3843.07|3841.07|3843.07|3841.07|3843.07|3841.07|3843.07|3841.07|35
1649909700000|2022-04-14 04:15:00|3842.07|3840.07|3843.07|3841.07|3844.57|3842.57|3842.07|3840.07|104
1649910000000|2022-04-14 04:20:00|3844.07|3842.07|3844.57|3842.57|3844.57|3842.57|3844.07|3842.07|31
1649910300000|2022-04-14 04:25:00|3844.07|3842.07|3845.07|3843.07|3846.07|3844.07|3844.07|3842.07|72
1649910600000|2022-04-14 04:30:00|3846.07|3844.07|3845.07|3843.07|3846.07|3844.07|3845.07|3843.07|116
1649910900000|2022-04-14 04:35:00|3845.57|3843.57|3847.07|3845.07|3847.07|3845.07|3845.07|3843.07|131
1649911200000|2022-04-14 04:40:00|3848.07|3846.07|3848.07|3846.07|3848.07|3846.07|3847.07|3845.07|189
1649911500000|2022-04-14 04:45:00|3848.57|3846.57|3849.07|3847.07|3849.07|3847.07|3848.07|3846.07|141
1649911800000|2022-04-14 04:50:00|3848.07|3846.07|3848.07|3846.07|3848.57|3846.57|3848.07|3846.07|51
1649912100000|2022-04-14 04:55:00|3847.07|3845.07|3846.07|3844.07|3847.07|3845.07|3846.07|3844.07|180
1649912400000|2022-04-14 05:00:00|3845.07|3843.07|3846.07|3844.07|3847.07|3845.07|3845.07|3843.07|228
1649912700000|2022-04-14 05:05:00|3846.57|3844.57|3846.07|3844.07|3848.07|3846.07|3846.07|3844.07|98
1649913000000|2022-04-14 05:10:00|3846.57|3844.57|3846.57|3844.57|3847.07|3845.07|3846.07|3844.07|54
1649913300000|2022-04-14 05:15:00|3846.07|3844.07|3847.07|3845.07|3847.57|3845.57|3846.07|3844.07|46
1649913600000|2022-04-14 05:20:00|3846.57|3844.57|3846.07|3844.07|3847.07|3845.07|3846.07|3844.07|69
1649913900000|2022-04-14 05:25:00|3846.57|3844.57|3846.07|3844.07|3846.57|3844.57|3846.07|3844.07|51
1649914200000|2022-04-14 05:30:00|3847.07|3845.07|3848.07|3846.07|3849.07|3847.07|3847.07|3845.07|245
1649914500000|2022-04-14 05:35:00|3848.57|3846.57|3850.07|3848.07|3850.07|3848.07|3848.07|3846.07|390
1649914800000|2022-04-14 05:40:00|3849.07|3847.07|3850.07|3848.07|3850.07|3848.07|3849.07|3847.07|446
1649915100000|2022-04-14 05:45:00|3851.07|3849.07|3850.07|3848.07|3853.07|3851.07|3850.07|3848.07|626
1649915400000|2022-04-14 05:50:00|3850.57|3848.57|3851.07|3849.07|3851.07|3849.07|3850.07|3848.07|124
1649915700000|2022-04-14 05:55:00|3850.57|3848.57|3847.07|3845.07|3852.07|3850.07|3847.07|3845.07|405
1649916000000|2022-04-14 06:00:00|3846.82|3845.32|3842.82|3841.32|3849.82|3848.32|3842.82|3841.32|2397
1649916300000|2022-04-14 06:05:00|3843.82|3842.32|3842.82|3841.32|3845.82|3844.32|3840.82|3839.32|1755
1649916600000|2022-04-14 06:10:00|3843.82|3842.32|3846.82|3845.32|3847.82|3846.32|3843.82|3842.32|886
1649916900000|2022-04-14 06:15:00|3847.32|3845.82|3851.82|3850.32|3851.82|3850.32|3846.82|3845.32|1030
1649917200000|2022-04-14 06:20:00|3852.82|3851.32|3853.82|3852.32|3854.82|3853.32|3850.82|3849.32|2760
1649917500000|2022-04-14 06:25:00|3852.82|3851.32|3852.82|3851.32|3855.82|3854.32|3852.82|3851.32|2219
1649917800000|2022-04-14 06:30:00|3853.32|3851.82|3849.82|3848.32|3853.82|3852.32|3849.32|3847.82|949
1649918100000|2022-04-14 06:35:00|3850.82|3849.32|3850.82|3849.32|3852.82|3851.32|3849.82|3848.32|1149
1649918400000|2022-04-14 06:40:00|3851.32|3849.82|3848.82|3847.32|3851.82|3850.32|3848.82|3847.32|939
1649918700000|2022-04-14 06:45:00|3849.32|3847.82|3848.82|3847.32|3851.82|3850.32|3848.82|3847.32|650
1649919000000|2022-04-14 06:50:00|3847.82|3846.32|3844.82|3843.32|3849.82|3848.32|3843.82|3842.32|2266
1649919300000|2022-04-14 06:55:00|3843.82|3842.32|3844.82|3843.32|3844.82|3843.32|3841.82|3840.32|2208
1649919600000|2022-04-14 07:00:00|3843.82|3842.32|3842.82|3841.32|3846.82|3845.32|3836.82|3835.32|14765
1649919900000|2022-04-14 07:05:00|3841.82|3840.32|3840.82|3839.32|3846.82|3845.32|3838.82|3837.32|6971
1649920200000|2022-04-14 07:10:00|3841.82|3840.32|3844.82|3843.32|3845.82|3844.32|3839.32|3837.82|4442
1649920500000|2022-04-14 07:15:00|3843.82|3842.32|3842.82|3841.32|3844.82|3843.32|3836.82|3835.32|3515
1649920800000|2022-04-14 07:20:00|3841.82|3840.32|3843.82|3842.32|3845.82|3844.32|3836.82|3835.32|6224
1649921100000|2022-04-14 07:25:00|3843.32|3841.82|3851.82|3850.32|3852.82|3851.32|3842.82|3841.32|6921
1649921400000|2022-04-14 07:30:00|3852.32|3850.82|3845.82|3844.32|3852.82|3851.32|3845.32|3843.82|6208
1649921700000|2022-04-14 07:35:00|3845.32|3843.82|3846.82|3845.32|3847.82|3846.32|3842.32|3840.82|4516
1649922000000|2022-04-14 07:40:00|3846.98|3845.48|3847.98|3846.48|3847.98|3846.48|3845.98|3844.48|2246
1649922300000|2022-04-14 07:45:00|3848.98|3847.48|3848.98|3847.48|3850.98|3849.48|3846.98|3845.48|6735
1649922600000|2022-04-14 07:50:00|3847.98|3846.48|3845.98|3844.48|3849.98|3848.48|3843.98|3842.48|2856
1649922900000|2022-04-14 07:55:00|3844.98|3843.48|3846.98|3845.48|3847.98|3846.48|3841.98|3840.48|5472
1649923200000|2022-04-14 08:00:00|3847.98|3846.48|3842.98|3841.48|3849.98|3848.48|3842.98|3841.48|4878
1649923500000|2022-04-14 08:05:00|3841.98|3840.48|3848.98|3847.48|3851.98|3850.48|3841.98|3840.48|4819
1649923800000|2022-04-14 08:10:00|3849.98|3848.48|3846.98|3845.48|3849.98|3848.48|3845.98|3844.48|1933
1649924100000|2022-04-14 08:15:00|3847.98|3846.48|3845.98|3844.48|3848.98|3847.48|3845.98|3844.48|2108
1649924400000|2022-04-14 08:20:00|3844.98|3843.48|3841.98|3840.48|3847.98|3846.48|3841.98|3840.48|4099
1649924700000|2022-04-14 08:25:00|3841.48|3839.98|3840.98|3839.48|3841.98|3840.48|3834.98|3833.48|3879
1649925000000|2022-04-14 08:30:00|3839.98|3838.48|3838.98|3837.48|3840.98|3839.48|3836.98|3835.48|1881
1649925300000|2022-04-14 08:35:00|3837.98|3836.48|3834.98|3833.48|3838.98|3837.48|3832.98|3831.48|8724
1649925600000|2022-04-14 08:40:00|3835.98|3834.48|3836.98|3835.48|3838.98|3837.48|3834.98|3833.48|2404
1649925900000|2022-04-14 08:45:00|3836.48|3834.98|3834.98|3833.48|3836.98|3835.48|3833.98|3832.48|3188
1649926200000|2022-04-14 08:50:00|3835.98|3834.48|3839.98|3838.48|3839.98|3838.48|3834.98|3833.48|2128
1649926500000|2022-04-14 08:55:00|3838.98|3837.48|3839.98|3838.48|3840.98|3839.48|3835.98|3834.48|4317
1649926800000|2022-04-14 09:00:00|3838.98|3837.48|3836.98|3835.48|3840.98|3839.48|3835.98|3834.48|1053
1649927100000|2022-04-14 09:05:00|3835.98|3834.48|3833.98|3832.48|3838.98|3837.48|3833.98|3832.48|6030
1649927400000|2022-04-14 09:10:00|3832.98|3831.48|3832.98|3831.48|3837.98|3836.48|3827.98|3826.48|14127
1649927700000|2022-04-14 09:15:00|3831.98|3830.48|3827.98|3826.48|3832.98|3831.48|3826.98|3825.48|5907
1649928000000|2022-04-14 09:20:00|3828.98|3827.48|3830.98|3829.48|3831.98|3830.48|3826.98|3825.48|4065
1649928300000|2022-04-14 09:25:00|3830.48|3828.98|3830.98|3829.48|3831.98|3830.48|3827.98|3826.48|2385
1649928600000|2022-04-14 09:30:00|3831.98|3830.48|3833.98|3832.48|3834.48|3832.98|3829.98|3828.48|2191
1649928900000|2022-04-14 09:35:00|3834.98|3833.48|3836.98|3835.48|3837.98|3836.48|3833.98|3832.48|6359
1649929200000|2022-04-14 09:40:00|3837.98|3836.48|3838.98|3837.48|3838.98|3837.48|3835.98|3834.48|4570
1649929500000|2022-04-14 09:45:00|3837.98|3836.48|3834.98|3833.48|3838.98|3837.48|3834.98|3833.48|3949
1649929800000|2022-04-14 09:50:00|3833.98|3832.48|3831.98|3830.48|3834.98|3833.48|3821.98|3820.48|29442
1649930100000|2022-04-14 09:55:00|3832.98|3831.48|3832.98|3831.48|3833.98|3832.48|3830.98|3829.48|19429
1649930400000|2022-04-14 10:00:00|3833.98|3832.48|3842.48|3840.98|3842.98|3841.48|3832.98|3831.48|9163
1649930700000|2022-04-14 10:05:00|3841.98|3840.48|3843.98|3842.48|3845.98|3844.48|3839.98|3838.48|4389
1649931000000|2022-04-14 10:10:00|3844.98|3843.48|3841.98|3840.48|3844.98|3843.48|3839.98|3838.48|6969
1649931300000|2022-04-14 10:15:00|3842.98|3841.48|3844.98|3843.48|3844.98|3843.48|3842.98|3841.48|2507
1649931600000|2022-04-14 10:20:00|3845.98|3844.48|3844.98|3843.48|3845.98|3844.48|3843.98|3842.48|3313
1649931900000|2022-04-14 10:25:00|3845.48|3843.98|3842.98|3841.48|3845.98|3844.48|3841.98|3840.48|10770
1649932200000|2022-04-14 10:30:00|3843.98|3842.48|3840.98|3839.48|3844.98|3843.48|3839.98|3838.48|2225
1649932500000|2022-04-14 10:35:00|3841.98|3840.48|3840.98|3839.48|3842.98|3841.48|3839.98|3838.48|2340
1649932800000|2022-04-14 10:40:00|3839.98|3838.48|3842.98|3841.48|3842.98|3841.48|3838.98|3837.48|1670
1649933100000|2022-04-14 10:45:00|3841.98|3840.48|3841.98|3840.48|3843.98|3842.48|3841.98|3840.48|1358
1649933400000|2022-04-14 10:50:00|3840.98|3839.48|3845.98|3844.48|3845.98|3844.48|3840.98|3839.48|3171
1649933700000|2022-04-14 10:55:00|3846.98|3845.48|3845.98|3844.48|3847.98|3846.48|3844.98|3843.48|3460
1649934000000|2022-04-14 11:00:00|3846.98|3845.48|3853.98|3852.48|3856.98|3855.48|3844.98|3843.48|12181
1649934300000|2022-04-14 11:05:00|3852.98|3851.48|3848.98|3847.48|3855.98|3854.48|3847.98|3846.48|7114
1649934600000|2022-04-14 11:10:00|3849.98|3848.48|3847.98|3846.48|3849.98|3848.48|3846.98|3845.48|2559
1649934900000|2022-04-14 11:15:00|3848.98|3847.48|3843.98|3842.48|3848.98|3847.48|3843.48|3841.98|1802
1649935200000|2022-04-14 11:20:00|3842.98|3841.48|3843.98|3842.48|3844.98|3843.48|3842.98|3841.48|1634
1649935500000|2022-04-14 11:25:00|3842.98|3841.48|3841.98|3840.48|3844.98|3843.48|3840.98|3839.48|2326
1649935800000|2022-04-14 11:30:00|3840.98|3839.48|3841.98|3840.48|3843.98|3842.48|3840.98|3839.48|1610
1649936100000|2022-04-14 11:35:00|3842.48|3840.98|3844.98|3843.48|3844.98|3843.48|3839.98|3838.48|1757
1649936400000|2022-04-14 11:40:00|3845.17|3843.67|3848.17|3846.67|3848.17|3846.67|3845.17|3843.67|1691
1649936700000|2022-04-14 11:45:00|3847.17|3845.67|3854.17|3852.67|3858.17|3856.67|3847.17|3845.67|14002
1649937000000|2022-04-14 11:50:00|3855.17|3853.67|3843.17|3841.67|3855.17|3853.67|3842.17|3840.67|11709
1649937300000|2022-04-14 11:55:00|3842.17|3840.67|3845.17|3843.67|3845.67|3844.17|3842.17|3840.67|5836
1649937600000|2022-04-14 12:00:00|3844.17|3842.67|3845.17|3843.67|3849.17|3847.67|3844.17|3842.67|2258
1649937900000|2022-04-14 12:05:00|3846.17|3844.67|3848.17|3846.67|3849.17|3847.67|3846.17|3844.67|1155
1649938200000|2022-04-14 12:10:00|3849.17|3847.67|3850.17|3848.67|3851.17|3849.67|3847.17|3845.67|1382
1649938500000|2022-04-14 12:15:00|3851.17|3849.67|3855.17|3853.67|3856.17|3854.67|3849.17|3847.67|6141
1649938800000|2022-04-14 12:20:00|3855.67|3854.17|3855.17|3853.67|3856.17|3854.67|3854.17|3852.67|4532
1649939100000|2022-04-14 12:25:00|3854.67|3853.17|3854.67|3853.17|3858.17|3856.67|3854.17|3852.67|1957
1649939400000|2022-04-14 12:30:00|3855.17|3853.67|3855.17|3853.67|3860.17|3858.67|3854.17|3852.67|3827
1649939700000|2022-04-14 12:35:00|3856.17|3854.67|3848.17|3846.67|3856.17|3854.67|3847.17|3845.67|5251
1649940000000|2022-04-14 12:40:00|3848.67|3847.17|3850.17|3848.67|3851.17|3849.67|3847.17|3845.67|2207
1649940300000|2022-04-14 12:45:00|3851.17|3849.67|3847.17|3845.67|3853.17|3851.67|3846.17|3844.67|2352
1649940600000|2022-04-14 12:50:00|3847.67|3846.17|3848.17|3846.67|3849.17|3847.67|3846.17|3844.67|3456
1649940900000|2022-04-14 12:55:00|3847.67|3846.17|3849.17|3847.67|3851.17|3849.67|3846.17|3844.67|3414
1649941200000|2022-04-14 13:00:00|3850.17|3848.67|3848.17|3846.67|3850.17|3848.67|3846.17|3844.67|1626
1649941500000|2022-04-14 13:05:00|3847.17|3845.67|3841.17|3839.67|3847.17|3845.67|3841.17|3839.67|3935
1649941800000|2022-04-14 13:10:00|3842.17|3840.67|3840.17|3838.67|3843.17|3841.67|3839.17|3837.67|1795
1649942100000|2022-04-14 13:15:00|3839.17|3837.67|3841.17|3839.67|3844.17|3842.67|3838.67|3837.17|8131
1649942400000|2022-04-14 13:20:00|3842.17|3840.67|3843.17|3841.67|3845.17|3843.67|3842.17|3840.67|3690
1649942700000|2022-04-14 13:25:00|3844.17|3842.67|3850.17|3848.67|3851.17|3849.67|3844.17|3842.67|5418
1649943000000|2022-04-14 13:30:00|3851.17|3849.67|3861.17|3859.67|3861.17|3859.67|3850.17|3848.67|7012
1649943300000|2022-04-14 13:35:00|3862.17|3860.67|3849.17|3847.67|3862.17|3860.67|3849.17|3847.67|9734
1649943600000|2022-04-14 13:40:00|3850.17|3848.67|3850.17|3848.67|3854.17|3852.67|3849.17|3847.67|6175
1649943900000|2022-04-14 13:45:00|3849.17|3847.67|3848.17|3846.67|3853.17|3851.67|3847.17|3845.67|7245
1649944200000|2022-04-14 13:50:00|3849.17|3847.67|3850.17|3848.67|3850.17|3848.67|3843.17|3841.67|7062
1649944500000|2022-04-14 13:55:00|3849.17|3847.67|3848.17|3846.67|3852.17|3850.67|3847.17|3845.67|5420
1649944800000|2022-04-14 14:00:00|3847.67|3846.17|3855.17|3853.67|3855.17|3853.67|3847.17|3845.67|7425
1649945100000|2022-04-14 14:05:00|3854.17|3852.67|3847.17|3845.67|3855.17|3853.67|3846.17|3844.67|9550
1649945400000|2022-04-14 14:10:00|3847.54|3846.04|3852.54|3851.04|3854.54|3853.04|3847.54|3846.04|6692
1649945700000|2022-04-14 14:15:00|3851.54|3850.04|3851.54|3850.04|3854.54|3853.04|3849.54|3848.04|11444
1649946000000|2022-04-14 14:20:00|3851.04|3849.54|3853.54|3852.04|3855.54|3854.04|3850.54|3849.04|5023
1649946300000|2022-04-14 14:25:00|3852.54|3851.04|3851.54|3850.04|3853.54|3852.04|3850.54|3849.04|6193
1649946600000|2022-04-14 14:30:00|3852.54|3851.04|3856.54|3855.04|3858.54|3857.04|3852.54|3851.04|5231
1649946900000|2022-04-14 14:35:00|3857.54|3856.04|3854.54|3853.04|3859.54|3858.04|3852.54|3851.04|6781
1649947200000|2022-04-14 14:40:00|3853.54|3852.04|3852.54|3851.04|3857.54|3856.04|3851.54|3850.04|4969
1649947500000|2022-04-14 14:45:00|3853.54|3852.04|3848.54|3847.04|3853.54|3852.04|3848.54|3847.04|6932
1649947800000|2022-04-14 14:50:00|3847.54|3846.04|3851.54|3850.04|3852.54|3851.04|3846.54|3845.04|6366
1649948100000|2022-04-14 14:55:00|3852.54|3851.04|3850.54|3849.04|3854.54|3853.04|3850.54|3849.04|3753
1649948400000|2022-04-14 15:00:00|3849.54|3848.04|3853.54|3852.04|3854.54|3853.04|3849.54|3848.04|5071
1649948700000|2022-04-14 15:05:00|3852.54|3851.04|3851.54|3850.04|3854.54|3853.04|3846.54|3845.04|11279
1649949000000|2022-04-14 15:10:00|3852.54|3851.04|3852.54|3851.04|3853.54|3852.04|3849.54|3848.04|8072
1649949300000|2022-04-14 15:15:00|3851.54|3850.04|3849.54|3848.04|3853.54|3852.04|3848.54|3847.04|5934
1649949600000|2022-04-14 15:20:00|3850.54|3849.04|3855.54|3854.04|3856.54|3855.04|3848.54|3847.04|11848
1649949900000|2022-04-14 15:25:00|3856.54|3855.04|3855.54|3854.04|3857.54|3856.04|3854.54|3853.04|18324
1649950200000|2022-04-14 15:30:00|3856.54|3855.04|3850.54|3849.04|3857.54|3856.04|3850.54|3849.04|34046
1649950500000|2022-04-14 15:35:00|3849.54|3848.04|3844.54|3843.04|3852.54|3851.04|3844.54|3843.04|19404
1649950800000|2022-04-14 15:40:00|3845.54|3844.04|3844.54|3843.04|3848.54|3847.04|3844.54|3843.04|8849
1649951100000|2022-04-14 15:45:00|3845.04|3843.54|3845.54|3844.04|3848.54|3847.04|3843.54|3842.04|5315
1649951400000|2022-04-14 15:50:00|3844.54|3843.04|3842.54|3841.04|3846.54|3845.04|3842.54|3841.04|3345
1649951700000|2022-04-14 15:55:00|3843.04|3841.54|3841.54|3840.04|3844.54|3843.04|3840.54|3839.04|4437
1649952000000|2022-04-14 16:00:00|3840.54|3839.04|3841.54|3840.04|3845.54|3844.04|3839.54|3838.04|6354
1649952300000|2022-04-14 16:05:00|3840.54|3839.04|3839.54|3838.04|3842.54|3841.04|3839.54|3838.04|2556
1649952600000|2022-04-14 16:10:00|3840.04|3838.54|3836.54|3835.04|3840.54|3839.04|3836.54|3835.04|1793
1649952900000|2022-04-14 16:15:00|3837.04|3835.54|3835.54|3834.04|3837.54|3836.04|3834.04|3832.54|2238
1649953200000|2022-04-14 16:20:00|3834.54|3833.04|3833.54|3832.04|3834.54|3833.04|3832.54|3831.04|2134
1649953500000|2022-04-14 16:25:00|3834.54|3833.04|3831.54|3830.04|3834.54|3833.04|3830.54|3829.04|1519
1649953800000|2022-04-14 16:30:00|3830.54|3829.04|3831.54|3830.04|3832.54|3831.04|3830.54|3829.04|2134
1649954100000|2022-04-14 16:35:00|3831.04|3829.54|3828.54|3827.04|3831.54|3830.04|3828.54|3827.04|2142
1649954400000|2022-04-14 16:40:00|3827.54|3826.04|3827.54|3826.04|3829.54|3828.04|3827.54|3826.04|809
1649954700000|2022-04-14 16:45:00|3828.54|3827.04|3826.54|3825.04|3828.54|3827.04|3825.54|3824.04|1217
1649955000000|2022-04-14 16:50:00|3826.04|3824.54|3825.54|3824.04|3826.54|3825.04|3825.54|3824.04|816
1649955300000|2022-04-14 16:55:00|3826.54|3825.04|3829.54|3828.04|3830.54|3829.04|3826.54|3825.04|5167
1649955600000|2022-04-14 17:00:00|3828.54|3827.04|3829.54|3828.04|3830.54|3829.04|3828.54|3827.04|1211
1649955900000|2022-04-14 17:05:00|3830.04|3828.54|3828.54|3827.04|3830.54|3829.04|3827.54|3826.04|968
1649956200000|2022-04-14 17:10:00|3829.04|3827.54|3827.54|3826.04|3830.54|3829.04|3826.54|3825.04|1042
1649956500000|2022-04-14 17:15:00|3828.04|3826.54|3827.54|3826.04|3828.54|3827.04|3825.54|3824.04|1232
1649956800000|2022-04-14 17:20:00|3828.54|3827.04|3829.54|3828.04|3830.54|3829.04|3827.54|3826.04|1253
1649957100000|2022-04-14 17:25:00|3830.54|3829.04|3831.54|3830.04|3831.54|3830.04|3830.04|3828.54|845
1649957400000|2022-04-14 17:30:00|3832.54|3831.04|3834.54|3833.04|3835.54|3834.04|3831.54|3830.04|1647
1649957700000|2022-04-14 17:35:00|3835.54|3834.04|3836.54|3835.04|3837.54|3836.04|3835.54|3834.04|1098
1649958000000|2022-04-14 17:40:00|3837.54|3836.04|3840.04|3838.54|3841.54|3840.04|3836.54|3835.04|1361
1649958300000|2022-04-14 17:45:00|3840.54|3839.04|3842.54|3841.04|3843.54|3842.04|3840.54|3839.04|836
1649958600000|2022-04-14 17:50:00|3841.54|3840.04|3840.54|3839.04|3841.54|3840.04|3840.54|3839.04|850
1649958900000|2022-04-14 17:55:00|3841.54|3840.04|3842.54|3841.04|3842.54|3841.04|3840.54|3839.04|776
1649959200000|2022-04-14 18:00:00|3843.54|3842.04|3845.54|3844.04|3846.54|3845.04|3842.54|3841.04|1247
1649959500000|2022-04-14 18:05:00|3844.54|3843.04|3843.54|3842.04|3845.54|3844.04|3843.54|3842.04|561
1649959800000|2022-04-14 18:10:00|3844.04|3842.54|3844.54|3843.04|3846.54|3845.04|3843.54|3842.04|737
1649960100000|2022-04-14 18:15:00|3845.04|3843.54|3843.54|3842.04|3846.54|3845.04|3842.54|3841.04|456
1649960400000|2022-04-14 18:20:00|3842.54|3841.04|3840.54|3839.04|3842.54|3841.04|3840.54|3839.04|478
1649960700000|2022-04-14 18:25:00|3841.54|3840.04|3842.54|3841.04|3843.54|3842.04|3839.54|3838.04|446
1649961000000|2022-04-14 18:30:00|3843.54|3842.04|3839.54|3838.04|3843.54|3842.04|3838.54|3837.04|457
1649961300000|2022-04-14 18:35:00|3838.54|3837.04|3837.54|3836.04|3840.54|3839.04|3837.54|3836.04|648
1649961600000|2022-04-14 18:40:00|3838.04|3836.54|3838.54|3837.04|3839.54|3838.04|3837.54|3836.04|446
1649961900000|2022-04-14 18:45:00|3839.04|3837.54|3839.54|3838.04|3840.54|3839.04|3837.54|3836.04|454
1649962200000|2022-04-14 18:50:00|3839.04|3837.54|3832.54|3831.04|3839.54|3838.04|3831.54|3830.04|1114
1649962500000|2022-04-14 18:55:00|3831.54|3830.04|3830.54|3829.04|3832.54|3831.04|3830.54|3829.04|893
1649962800000|2022-04-14 19:00:00|3830.04|3828.54|3831.54|3830.04|3832.54|3831.04|3828.54|3827.04|1128
1649963100000|2022-04-14 19:05:00|3832.54|3831.04|3828.54|3827.04|3832.54|3831.04|3828.54|3827.04|667
1649963400000|2022-04-14 19:10:00|3829.54|3828.04|3830.54|3829.04|3830.54|3829.04|3828.54|3827.04|611
1649963700000|2022-04-14 19:15:00|3831.54|3830.04|3835.54|3834.04|3835.54|3834.04|3830.54|3829.04|965
1649964000000|2022-04-14 19:20:00|3835.04|3833.54|3834.54|3833.04|3836.54|3835.04|3833.54|3832.04|845
1649964300000|2022-04-14 19:25:00|3833.54|3832.04|3833.54|3832.04|3835.54|3834.04|3832.54|3831.04|804
1649964600000|2022-04-14 19:30:00|3833.04|3831.54|3831.54|3830.04|3833.54|3832.04|3830.54|3829.04|725
1649964900000|2022-04-14 19:35:00|3831.04|3829.54|3828.54|3827.04|3832.54|3831.04|3828.54|3827.04|966
1649965200000|2022-04-14 19:40:00|3829.54|3828.04|3833.54|3832.04|3833.54|3832.04|3828.54|3827.04|662
1649965500000|2022-04-14 19:45:00|3832.54|3831.04|3830.54|3829.04|3833.54|3832.04|3829.54|3828.04|603
1649965800000|2022-04-14 19:50:00|3829.54|3828.04|3831.54|3830.04|3831.54|3830.04|3827.54|3826.04|2149
1649966100000|2022-04-14 19:55:00|3832.54|3831.04|3829.54|3828.04|3832.54|3831.04|3827.54|3826.04|3852
1649966400000|2022-04-14 20:00:00|3833.49|3830.49|3829.69|3826.69|3834.19|3831.19|3829.39|3826.39|13547
1649966700000|2022-04-14 20:05:00|3829.99|3826.99|3829.99|3826.99|3830.99|3827.99|3829.39|3826.39|0
1649967000000|2022-04-14 20:10:00|3829.69|3826.69|3829.39|3826.39|3830.29|3827.29|3829.39|3826.39|0
1649967300000|2022-04-14 20:15:00|3829.69|3826.69|3830.69|3827.69|3830.69|3827.69|3829.39|3826.39|0
1649967600000|2022-04-14 20:20:00|3830.99|3827.99|3829.99|3826.99|3831.89|3828.89|3829.99|3826.99|0
1649967900000|2022-04-14 20:25:00|3830.29|3827.29|3830.69|3827.69|3831.89|3828.89|3829.99|3826.99|0
1649968200000|2022-04-14 20:30:00|3830.29|3827.29|3830.99|3827.99|3830.99|3827.99|3829.99|3826.99|0
1649968500000|2022-04-14 20:35:00|3830.69|3827.69|3830.29|3827.29|3830.99|3827.99|3829.99|3826.99|0
1649968800000|2022-04-14 20:40:00|3830.49|3827.49|3830.69|3827.69|3830.69|3827.69|3829.99|3826.99|0
1649969100000|2022-04-14 20:45:00|3830.99|3827.99|3833.89|3830.89|3834.79|3831.79|3830.69|3827.69|0
1649969400000|2022-04-14 20:50:00|3833.49|3830.49|3833.89|3830.89|3834.19|3831.19|3833.19|3830.19|0
1649969700000|2022-04-14 20:55:00|3833.99|3830.99|3833.89|3830.89|3834.79|3831.79|3833.39|3830.39|0
1650232800000|2022-04-17 22:00:00|3816.49|3813.49|3820.19|3817.19|3820.89|3817.89|3816.49|3813.49|0
1650233100000|2022-04-17 22:05:00|3820.49|3817.49|3824.99|3821.99|3826.99|3823.99|3819.89|3816.89|0
1650233400000|2022-04-17 22:10:00|3825.39|3822.39|3826.29|3823.29|3827.29|3824.29|3822.49|3819.49|0
1650233700000|2022-04-17 22:15:00|3826.99|3823.99|3824.09|3821.09|3827.29|3824.29|3823.39|3820.39|0
1650234000000|2022-04-17 22:20:00|3823.89|3820.89|3816.99|3813.99|3823.89|3820.89|3816.69|3813.69|0
1650234300000|2022-04-17 22:25:00|3817.29|3814.29|3817.69|3814.69|3819.59|3816.59|3816.69|3813.69|0
1650234600000|2022-04-17 22:30:00|3817.99|3814.99|3814.49|3811.49|3819.89|3816.89|3814.09|3811.09|0
1650234900000|2022-04-17 22:35:00|3814.59|3811.59|3814.09|3811.09|3816.69|3813.69|3813.79|3810.79|0
1650235200000|2022-04-17 22:40:00|3814.49|3811.49|3815.79|3812.79|3816.39|3813.39|3811.89|3808.89|0
1650235500000|2022-04-17 22:45:00|3815.89|3812.89|3810.29|3807.29|3816.69|3813.69|3809.39|3806.39|0
1650235800000|2022-04-17 22:50:00|3810.59|3807.59|3813.49|3810.49|3813.49|3810.49|3810.29|3807.29|0
1650236100000|2022-04-17 22:55:00|3813.39|3810.39|3813.49|3810.49|3813.49|3810.49|3812.19|3809.19|0
1650236400000|2022-04-17 23:00:00|3813.89|3810.89|3810.59|3807.59|3814.19|3811.19|3810.59|3807.59|0
1650236700000|2022-04-17 23:05:00|3810.99|3807.99|3800.99|3797.99|3811.29|3808.29|3800.69|3797.69|0
1650237000000|2022-04-17 23:10:00|3800.69|3797.69|3803.69|3800.69|3804.59|3801.59|3800.09|3797.09|0
1650237300000|2022-04-17 23:15:00|3803.29|3800.29|3803.69|3800.69|3804.89|3801.89|3802.69|3799.69|0
1650237600000|2022-04-17 23:20:00|3803.49|3800.49|3801.79|3798.79|3803.99|3800.99|3799.79|3796.79|0
1650237900000|2022-04-17 23:25:00|3801.09|3798.09|3800.89|3797.89|3802.79|3799.79|3800.79|3797.79|0
1650238200000|2022-04-17 23:30:00|3801.19|3798.19|3803.59|3800.59|3804.09|3801.09|3800.89|3797.89|0
1650238500000|2022-04-17 23:35:00|3803.39|3800.39|3802.49|3799.49|3804.09|3801.09|3802.09|3799.09|0
1650238800000|2022-04-17 23:40:00|3802.59|3799.59|3801.79|3798.79|3803.69|3800.69|3801.19|3798.19|0
1650239100000|2022-04-17 23:45:00|3802.09|3799.09|3798.89|3795.89|3802.79|3799.79|3798.29|3795.29|0
1650239400000|2022-04-17 23:50:00|3799.09|3796.09|3797.29|3794.29|3800.49|3797.49|3797.29|3794.29|0
1650239700000|2022-04-17 23:55:00|3797.99|3794.99|3798.59|3795.59|3800.19|3797.19|3797.29|3794.29|0
1650240000000|2022-04-18 00:00:00|3798.29|3795.29|3798.89|3795.89|3799.69|3796.69|3796.49|3793.49|0
1650240300000|2022-04-18 00:05:00|3799.29|3796.29|3801.19|3798.19|3802.19|3799.19|3798.69|3795.69|0
1650240600000|2022-04-18 00:10:00|3801.49|3798.49|3801.49|3798.49|3802.49|3799.49|3800.59|3797.59|0
1650240900000|2022-04-18 00:15:00|3803.49|3800.49|3803.49|3800.49|3806.99|3803.99|3802.79|3799.79|0
1650241200000|2022-04-18 00:20:00|3803.09|3800.09|3804.09|3801.09|3804.39|3801.39|3802.79|3799.79|0
1650241500000|2022-04-18 00:25:00|3804.29|3801.29|3804.49|3801.49|3805.39|3802.39|3803.09|3800.09|0
1650241800000|2022-04-18 00:30:00|3804.29|3801.29|3803.49|3800.49|3804.49|3801.49|3802.19|3799.19|0
1650242100000|2022-04-18 00:35:00|3803.29|3800.29|3804.09|3801.09|3804.09|3801.09|3802.19|3799.19|0
1650242400000|2022-04-18 00:40:00|3804.49|3801.49|3802.19|3799.19|3805.39|3802.39|3801.59|3798.59|0
1650242700000|2022-04-18 00:45:00|3801.89|3798.89|3801.39|3798.39|3802.19|3799.19|3800.29|3797.29|0
1650243000000|2022-04-18 00:50:00|3801.59|3798.59|3804.09|3801.09|3804.79|3801.79|3800.59|3797.59|0
1650243300000|2022-04-18 00:55:00|3803.79|3800.79|3802.49|3799.49|3804.79|3801.79|3802.49|3799.49|0
1650243600000|2022-04-18 01:00:00|3802.89|3799.89|3802.19|3799.19|3804.79|3801.79|3801.89|3798.89|0
1650243900000|2022-04-18 01:05:00|3802.49|3799.49|3804.09|3801.09|3804.09|3801.09|3802.49|3799.49|0
1650244200000|2022-04-18 01:10:00|3803.99|3800.99|3802.49|3799.49|3804.49|3801.49|3802.19|3799.19|0
1650244500000|2022-04-18 01:15:00|3802.19|3799.19|3801.89|3798.89|3803.49|3800.49|3801.89|3798.89|0
1650244800000|2022-04-18 01:20:00|3802.19|3799.19|3802.19|3799.19|3802.49|3799.49|3800.29|3797.29|0
1650245100000|2022-04-18 01:25:00|3802.49|3799.49|3803.79|3800.79|3803.79|3800.79|3801.59|3798.59|0
1650245400000|2022-04-18 01:30:00|3803.49|3800.49|3807.99|3804.99|3807.99|3804.99|3803.19|3800.19|0
1650245700000|2022-04-18 01:35:00|3807.69|3804.69|3809.59|3806.59|3810.49|3807.49|3807.19|3804.19|0
1650246000000|2022-04-18 01:40:00|3809.89|3806.89|3809.29|3806.29|3810.49|3807.49|3808.89|3805.89|0
1650246300000|2022-04-18 01:45:00|3809.09|3806.09|3809.59|3806.59|3810.49|3807.49|3808.59|3805.59|0
1650246600000|2022-04-18 01:50:00|3809.29|3806.29|3806.99|3803.99|3809.89|3806.89|3806.99|3803.99|0
1650246900000|2022-04-18 01:55:00|3807.29|3804.29|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650247200000|2022-04-18 02:00:00|3807.99|3804.99|3809.29|3806.29|3809.89|3806.89|3807.69|3804.69|0
1650247500000|2022-04-18 02:05:00|3809.39|3806.39|3809.29|3806.29|3809.89|3806.89|3807.99|3804.99|0
1650247800000|2022-04-18 02:10:00|3809.59|3806.59|3807.69|3804.69|3809.59|3806.59|3807.29|3804.29|0
1650248100000|2022-04-18 02:15:00|3807.29|3804.29|3805.69|3802.69|3807.29|3804.29|3805.39|3802.39|0
1650248400000|2022-04-18 02:20:00|3805.59|3802.59|3806.39|3803.39|3806.69|3803.69|3804.79|3801.79|0
1650248700000|2022-04-18 02:25:00|3806.19|3803.19|3807.29|3804.29|3807.99|3804.99|3806.09|3803.09|0
1650249000000|2022-04-18 02:30:00|3806.99|3803.99|3806.39|3803.39|3808.29|3805.29|3806.39|3803.39|0
1650249300000|2022-04-18 02:35:00|3806.09|3803.09|3806.09|3803.09|3806.69|3803.69|3805.69|3802.69|0
1650249600000|2022-04-18 02:40:00|3805.69|3802.69|3806.39|3803.39|3806.69|3803.69|3805.69|3802.69|0
1650249900000|2022-04-18 02:45:00|3806.69|3803.69|3806.69|3803.69|3806.69|3803.69|3806.39|3803.39|0
1650250200000|2022-04-18 02:50:00|3806.39|3803.39|3807.69|3804.69|3807.99|3804.99|3806.09|3803.09|0
1650250500000|2022-04-18 02:55:00|3807.99|3804.99|3808.59|3805.59|3808.89|3805.89|3807.49|3804.49|0
1650250800000|2022-04-18 03:00:00|3808.89|3805.89|3807.99|3804.99|3809.29|3806.29|3807.29|3804.29|0
1650251100000|2022-04-18 03:05:00|3808.29|3805.29|3806.99|3803.99|3808.29|3805.29|3806.69|3803.69|0
1650251400000|2022-04-18 03:10:00|3806.69|3803.69|3806.69|3803.69|3807.69|3804.69|3806.09|3803.09|0
1650251700000|2022-04-18 03:15:00|3806.39|3803.39|3806.09|3803.09|3807.69|3804.69|3806.09|3803.09|0
1650252000000|2022-04-18 03:20:00|3805.89|3802.89|3805.69|3802.69|3806.39|3803.39|3805.69|3802.69|0
1650252300000|2022-04-18 03:25:00|3805.89|3802.89|3806.69|3803.69|3806.69|3803.69|3805.69|3802.69|0
1650252600000|2022-04-18 03:30:00|3806.99|3803.99|3806.99|3803.99|3806.99|3803.99|3805.69|3802.69|0
1650252900000|2022-04-18 03:35:00|3807.29|3804.29|3808.59|3805.59|3808.59|3805.59|3807.29|3804.29|0
1650253200000|2022-04-18 03:40:00|3808.89|3805.89|3810.89|3807.89|3811.79|3808.79|3808.79|3805.79|0
1650253500000|2022-04-18 03:45:00|3810.99|3807.99|3810.49|3807.49|3811.49|3808.49|3810.19|3807.19|0
1650253800000|2022-04-18 03:50:00|3810.89|3807.89|3812.59|3809.59|3812.79|3809.79|3810.89|3807.89|0
1650254100000|2022-04-18 03:55:00|3812.49|3809.49|3811.49|3808.49|3812.49|3809.49|3811.29|3808.29|0
1650254400000|2022-04-18 04:00:00|3811.59|3808.59|3811.99|3808.99|3812.79|3809.79|3811.49|3808.49|0
1650254700000|2022-04-18 04:05:00|3812.09|3809.09|3811.49|3808.49|3812.49|3809.49|3811.19|3808.19|0
1650255000000|2022-04-18 04:10:00|3811.59|3808.59|3812.09|3809.09|3812.09|3809.09|3811.19|3808.19|0
1650255300000|2022-04-18 04:15:00|3811.79|3808.79|3811.49|3808.49|3811.79|3808.79|3811.19|3808.19|0
1650255600000|2022-04-18 04:20:00|3811.59|3808.59|3810.89|3807.89|3811.79|3808.79|3810.19|3807.19|0
1650255900000|2022-04-18 04:25:00|3811.19|3808.19|3811.19|3808.19|3811.79|3808.79|3810.89|3807.89|0
1650256200000|2022-04-18 04:30:00|3810.89|3807.89|3807.69|3804.69|3810.89|3807.89|3807.69|3804.69|0
1650256500000|2022-04-18 04:35:00|3807.29|3804.29|3807.99|3804.99|3807.99|3804.99|3805.69|3802.69|0
1650256800000|2022-04-18 04:40:00|3808.29|3805.29|3807.99|3804.99|3808.29|3805.29|3807.69|3804.69|0
1650257100000|2022-04-18 04:45:00|3808.09|3805.09|3806.99|3803.99|3808.29|3805.29|3806.69|3803.69|0
1650257400000|2022-04-18 04:50:00|3806.69|3803.69|3806.69|3803.69|3806.99|3803.99|3806.09|3803.09|0
1650257700000|2022-04-18 04:55:00|3806.89|3803.89|3806.69|3803.69|3807.99|3804.99|3806.69|3803.69|0
1650258000000|2022-04-18 05:00:00|3806.99|3803.99|3808.29|3805.29|3809.29|3806.29|3806.69|3803.69|0
1650258300000|2022-04-18 05:05:00|3808.59|3805.59|3809.89|3806.89|3811.19|3808.19|3808.29|3805.29|0
1650258600000|2022-04-18 05:10:00|3810.19|3807.19|3809.59|3806.59|3810.49|3807.49|3808.59|3805.59|0
1650258900000|2022-04-18 05:15:00|3809.69|3806.69|3807.99|3804.99|3809.89|3806.89|3807.29|3804.29|0
1650259200000|2022-04-18 05:20:00|3807.79|3804.79|3807.99|3804.99|3807.99|3804.99|3807.29|3804.29|0
1650259500000|2022-04-18 05:25:00|3807.69|3804.69|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650259800000|2022-04-18 05:30:00|3807.99|3804.99|3807.69|3804.69|3809.89|3806.89|3807.29|3804.29|0
1650260100000|2022-04-18 05:35:00|3807.29|3804.29|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650260400000|2022-04-18 05:40:00|3807.29|3804.29|3807.69|3804.69|3809.29|3806.29|3807.29|3804.29|0
1650260700000|2022-04-18 05:45:00|3808.59|3805.59|3808.89|3805.89|3808.89|3805.89|3807.99|3804.99|0
1650261000000|2022-04-18 05:50:00|3809.29|3806.29|3812.49|3809.49|3813.09|3810.09|3808.89|3805.89|0
1650261300000|2022-04-18 05:55:00|3812.79|3809.79|3813.59|3810.59|3814.99|3811.99|3812.49|3809.49|0
1650261600000|2022-04-18 06:00:00|3813.69|3810.69|3815.29|3812.29|3816.39|3813.39|3813.69|3810.69|0
1650261900000|2022-04-18 06:05:00|3815.69|3812.69|3815.69|3812.69|3816.89|3813.89|3815.29|3812.29|0
1650262200000|2022-04-18 06:10:00|3815.99|3812.99|3814.09|3811.09|3815.99|3812.99|3813.69|3810.69|0
1650262500000|2022-04-18 06:15:00|3813.69|3810.69|3812.79|3809.79|3814.09|3811.09|3812.49|3809.49|0
1650262800000|2022-04-18 06:20:00|3812.59|3809.59|3813.39|3810.39|3813.69|3810.69|3812.49|3809.49|0
1650263100000|2022-04-18 06:25:00|3813.09|3810.09|3814.09|3811.09|3814.09|3811.09|3812.49|3809.49|0
1650263400000|2022-04-18 06:30:00|3814.39|3811.39|3814.09|3811.09|3814.69|3811.69|3813.69|3810.69|0
1650263700000|2022-04-18 06:35:00|3814.39|3811.39|3817.39|3814.39|3817.59|3814.59|3813.59|3810.59|0
1650264000000|2022-04-18 06:40:00|3817.59|3814.59|3814.39|3811.39|3817.59|3814.59|3814.09|3811.09|0
1650264300000|2022-04-18 06:45:00|3814.69|3811.69|3812.09|3809.09|3815.69|3812.69|3810.19|3807.19|0
1650264600000|2022-04-18 06:50:00|3811.99|3808.99|3813.39|3810.39|3813.69|3810.69|3811.79|3808.79|0
1650264900000|2022-04-18 06:55:00|3813.59|3810.59|3813.09|3810.09|3814.39|3811.39|3813.09|3810.09|0
1650265200000|2022-04-18 07:00:00|3813.19|3810.19|3810.89|3807.89|3813.39|3810.39|3809.89|3806.89|0
1650265500000|2022-04-18 07:05:00|3810.49|3807.49|3810.19|3807.19|3811.19|3808.19|3810.19|3807.19|0
1650265800000|2022-04-18 07:10:00|3810.49|3807.49|3811.19|3808.19|3812.09|3809.09|3810.19|3807.19|0
1650266100000|2022-04-18 07:15:00|3810.99|3807.99|3810.89|3807.89|3811.49|3808.49|3810.19|3807.19|0
1650266400000|2022-04-18 07:20:00|3810.69|3807.69|3811.59|3808.59|3811.79|3808.79|3809.89|3806.89|0
1650266700000|2022-04-18 07:25:00|3811.79|3808.79|3811.49|3808.49|3813.59|3810.59|3811.49|3808.49|0
1650267000000|2022-04-18 07:30:00|3811.29|3808.29|3811.49|3808.49|3811.49|3808.49|3809.89|3806.89|0
1650267300000|2022-04-18 07:35:00|3811.79|3808.79|3808.59|3805.59|3812.79|3809.79|3805.69|3802.69|0
1650267600000|2022-04-18 07:40:00|3808.89|3805.89|3808.59|3805.59|3809.89|3806.89|3807.29|3804.29|0
1650267900000|2022-04-18 07:45:00|3808.29|3805.29|3810.49|3807.49|3810.99|3807.99|3808.29|3805.29|0
1650268200000|2022-04-18 07:50:00|3810.39|3807.39|3811.19|3808.19|3811.59|3808.59|3809.89|3806.89|0
1650268500000|2022-04-18 07:55:00|3810.89|3807.89|3811.29|3808.29|3811.99|3808.99|3810.19|3807.19|0
1650268800000|2022-04-18 08:00:00|3811.19|3808.19|3820.29|3817.29|3820.89|3817.89|3810.99|3807.99|0
1650269100000|2022-04-18 08:05:00|3820.49|3817.49|3818.69|3815.69|3820.79|3817.79|3816.59|3813.59|0
1650269400000|2022-04-18 08:10:00|3818.89|3815.89|3817.59|3814.59|3818.89|3815.89|3817.09|3814.09|0
1650269700000|2022-04-18 08:15:00|3817.89|3814.89|3819.79|3816.79|3819.79|3816.79|3817.59|3814.59|0
1650270000000|2022-04-18 08:20:00|3819.59|3816.59|3818.89|3815.89|3821.09|3818.09|3818.89|3815.89|0
1650270300000|2022-04-18 08:25:00|3819.19|3816.19|3818.89|3815.89|3820.09|3817.09|3818.89|3815.89|0
1650270600000|2022-04-18 08:30:00|3819.19|3816.19|3818.49|3815.49|3819.19|3816.19|3817.89|3814.89|0
1650270900000|2022-04-18 08:35:00|3818.69|3815.69|3818.49|3815.49|3819.19|3816.19|3817.69|3814.69|0
1650271200000|2022-04-18 08:40:00|3818.19|3815.19|3819.19|3816.19|3819.19|3816.19|3817.89|3814.89|0
1650271500000|2022-04-18 08:45:00|3818.99|3815.99|3818.99|3815.99|3819.19|3816.19|3818.49|3815.49|0
1650271800000|2022-04-18 08:50:00|3819.19|3816.19|3816.79|3813.79|3819.19|3816.19|3816.59|3813.59|0
1650272100000|2022-04-18 08:55:00|3816.59|3813.59|3815.69|3812.69|3816.89|3813.89|3815.29|3812.29|0
1650272400000|2022-04-18 09:00:00|3815.49|3812.49|3815.29|3812.29|3815.99|3812.99|3814.39|3811.39|0
1650272700000|2022-04-18 09:05:00|3815.49|3812.49|3815.19|3812.19|3815.99|3812.99|3814.69|3811.69|0
1650273000000|2022-04-18 09:10:00|3814.99|3811.99|3813.39|3810.39|3815.19|3812.19|3813.39|3810.39|0
1650273300000|2022-04-18 09:15:00|3813.59|3810.59|3812.79|3809.79|3814.69|3811.69|3812.59|3809.59|0
1650273600000|2022-04-18 09:20:00|3812.59|3809.59|3806.69|3803.69|3812.59|3809.59|3805.09|3802.09|0
1650273900000|2022-04-18 09:25:00|3806.49|3803.49|3807.69|3804.69|3808.89|3805.89|3806.39|3803.39|0
1650274200000|2022-04-18 09:30:00|3807.49|3804.49|3808.89|3805.89|3809.29|3806.29|3807.29|3804.29|0
1650274500000|2022-04-18 09:35:00|3809.09|3806.09|3808.79|3805.79|3809.89|3806.89|3808.59|3805.59|0
1650274800000|2022-04-18 09:40:00|3808.89|3805.89|3808.59|3805.59|3809.89|3806.89|3808.29|3805.29|0
1650275100000|2022-04-18 09:45:00|3808.79|3805.79|3809.39|3806.39|3809.59|3806.59|3807.99|3804.99|0
1650275400000|2022-04-18 09:50:00|3809.59|3806.59|3809.59|3806.59|3809.59|3806.59|3808.29|3805.29|0
1650275700000|2022-04-18 09:55:00|3809.39|3806.39|3809.69|3806.69|3809.89|3806.89|3808.59|3805.59|0
1650276000000|2022-04-18 10:00:00|3809.59|3806.59|3811.79|3808.79|3812.09|3809.09|3809.09|3806.09|0
1650276300000|2022-04-18 10:05:00|3811.59|3808.59|3812.59|3809.59|3813.09|3810.09|3810.89|3807.89|0
1650276600000|2022-04-18 10:10:00|3812.79|3809.79|3812.49|3809.49|3813.09|3810.09|3811.79|3808.79|0
1650276900000|2022-04-18 10:15:00|3812.09|3809.09|3811.79|3808.79|3812.79|3809.79|3811.79|3808.79|0
1650277200000|2022-04-18 10:20:00|3811.59|3808.59|3812.09|3809.09|3813.09|3810.09|3811.49|3808.49|0
1650277500000|2022-04-18 10:25:00|3812.49|3809.49|3817.09|3814.09|3817.89|3814.89|3812.49|3809.49|0
1650277800000|2022-04-18 10:30:00|3817.29|3814.29|3815.79|3812.79|3817.29|3814.29|3815.29|3812.29|0
1650278100000|2022-04-18 10:35:00|3815.99|3812.99|3814.99|3811.99|3815.99|3812.99|3814.69|3811.69|0
1650278400000|2022-04-18 10:40:00|3814.79|3811.79|3815.99|3812.99|3817.29|3814.29|3814.69|3811.69|0
1650278700000|2022-04-18 10:45:00|3816.09|3813.09|3816.09|3813.09|3816.89|3813.89|3815.69|3812.69|0
1650279000000|2022-04-18 10:50:00|3816.29|3813.29|3815.99|3812.99|3816.89|3813.89|3815.69|3812.69|0
1650279300000|2022-04-18 10:55:00|3815.79|3812.79|3814.99|3811.99|3816.89|3813.89|3814.99|3811.99|0
1650279600000|2022-04-18 11:00:00|3815.29|3812.29|3819.59|3816.59|3820.09|3817.09|3815.29|3812.29|0
1650279900000|2022-04-18 11:05:00|3819.49|3816.49|3823.69|3820.69|3824.89|3821.89|3819.49|3816.49|0
1650280200000|2022-04-18 11:10:00|3823.99|3820.99|3829.69|3826.69|3830.39|3827.39|3823.69|3820.69|0
1650280500000|2022-04-18 11:15:00|3830.09|3827.09|3830.99|3827.99|3831.99|3828.99|3828.79|3825.79|0
1650280800000|2022-04-18 11:20:00|3830.69|3827.69|3828.79|3825.79|3831.49|3828.49|3828.49|3825.49|0
1650281100000|2022-04-18 11:25:00|3828.89|3825.89|3828.29|3825.29|3829.09|3826.09|3827.49|3824.49|0
1650281400000|2022-04-18 11:30:00|3828.49|3825.49|3828.49|3825.49|3829.09|3826.09|3827.19|3824.19|0
1650281700000|2022-04-18 11:35:00|3828.09|3825.09|3825.59|3822.59|3828.09|3825.09|3825.29|3822.29|0
1650282000000|2022-04-18 11:40:00|3825.29|3822.29|3825.89|3822.89|3825.89|3822.89|3823.29|3820.29|0
1650282300000|2022-04-18 11:45:00|3826.19|3823.19|3823.29|3820.29|3826.19|3823.19|3823.19|3820.19|0
1650282600000|2022-04-18 11:50:00|3822.99|3819.99|3823.29|3820.29|3824.09|3821.09|3821.69|3818.69|0
1650282900000|2022-04-18 11:55:00|3823.49|3820.49|3822.09|3819.09|3823.49|3820.49|3821.09|3818.09|0
1650283200000|2022-04-18 12:00:00|3822.39|3819.39|3823.69|3820.69|3824.59|3821.59|3821.39|3818.39|0
1650283500000|2022-04-18 12:05:00|3823.99|3820.99|3821.89|3818.89|3825.29|3822.29|3820.79|3817.79|0
1650283800000|2022-04-18 12:10:00|3821.69|3818.69|3819.79|3816.79|3822.69|3819.69|3818.69|3815.69|0
1650284100000|2022-04-18 12:15:00|3820.09|3817.09|3820.89|3817.89|3821.89|3818.89|3817.89|3814.89|0
1650284400000|2022-04-18 12:20:00|3820.79|3817.79|3822.19|3819.19|3822.99|3819.99|3820.79|3817.79|0
1650284700000|2022-04-18 12:25:00|3822.09|3819.09|3823.79|3820.79|3824.29|3821.29|3821.69|3818.69|0
1650285000000|2022-04-18 12:30:00|3823.99|3820.99|3822.99|3819.99|3824.29|3821.29|3821.09|3818.09|0
1650285300000|2022-04-18 12:35:00|3823.29|3820.29|3826.89|3823.89|3828.49|3825.49|3823.29|3820.29|0
1650285600000|2022-04-18 12:40:00|3827.19|3824.19|3823.99|3820.99|3827.49|3824.49|3823.69|3820.69|0
1650285900000|2022-04-18 12:45:00|3824.29|3821.29|3824.59|3821.59|3824.89|3821.89|3823.29|3820.29|0
1650286200000|2022-04-18 12:50:00|3824.39|3821.39|3822.09|3819.09|3825.29|3822.29|3821.39|3818.39|0
1650286500000|2022-04-18 12:55:00|3822.19|3819.19|3821.39|3818.39|3824.89|3821.89|3821.09|3818.09|0
1650286800000|2022-04-18 13:00:00|3821.19|3818.19|3826.49|3823.49|3826.99|3823.99|3819.79|3816.79|0
1650287100000|2022-04-18 13:05:00|3826.19|3823.19|3826.19|3823.19|3827.19|3824.19|3825.59|3822.59|0
1650287400000|2022-04-18 13:10:00|3826.39|3823.39|3829.09|3826.09|3829.09|3826.09|3825.89|3822.89|0
1650287700000|2022-04-18 13:15:00|3829.39|3826.39|3827.79|3824.79|3830.69|3827.69|3827.59|3824.59|0
1650288000000|2022-04-18 13:20:00|3827.59|3824.59|3828.79|3825.79|3829.09|3826.09|3827.49|3824.49|0
1650288300000|2022-04-18 13:25:00|3828.49|3825.49|3824.59|3821.59|3828.49|3825.49|3823.59|3820.59|0
1650288600000|2022-04-18 13:30:00|3825.19|3822.19|3846.39|3843.39|3851.49|3848.49|3825.19|3822.19|0
1650288900000|2022-04-18 13:35:00|3846.09|3843.09|3849.29|3846.29|3856.99|3853.99|3845.39|3842.39|0
1650289200000|2022-04-18 13:40:00|3848.99|3845.99|3854.39|3851.39|3858.89|3855.89|3843.49|3840.49|0
1650289500000|2022-04-18 13:45:00|3854.09|3851.09|3851.79|3848.79|3854.69|3851.69|3846.09|3843.09|0
1650289800000|2022-04-18 13:50:00|3852.79|3849.79|3839.69|3836.69|3853.39|3850.39|3836.79|3833.79|0
1650290100000|2022-04-18 13:55:00|3839.49|3836.49|3837.39|3834.39|3839.69|3836.69|3833.89|3830.89|0
1650290400000|2022-04-18 14:00:00|3836.49|3833.49|3842.89|3839.89|3845.09|3842.09|3828.49|3825.49|0
1650290700000|2022-04-18 14:05:00|3843.19|3840.19|3831.29|3828.29|3843.99|3840.99|3830.99|3827.99|0
1650291000000|2022-04-18 14:10:00|3830.69|3827.69|3843.79|3840.79|3845.29|3842.29|3830.09|3827.09|0
1650291300000|2022-04-18 14:15:00|3844.19|3841.19|3845.79|3842.79|3847.39|3844.39|3840.59|3837.59|0
1650291600000|2022-04-18 14:20:00|3845.39|3842.39|3856.99|3853.99|3857.89|3854.89|3844.49|3841.49|0
1650291900000|2022-04-18 14:25:00|3857.29|3854.29|3849.79|3846.79|3859.49|3856.49|3848.59|3845.59|0
1650292200000|2022-04-18 14:30:00|3849.89|3846.89|3854.69|3851.69|3854.69|3851.69|3848.99|3845.99|0
1650292500000|2022-04-18 14:35:00|3854.99|3851.99|3855.39|3852.39|3855.39|3852.39|3849.89|3846.89|0
1650292800000|2022-04-18 14:40:00|3855.69|3852.69|3856.29|3853.29|3859.49|3856.49|3853.39|3850.39|0
1650293100000|2022-04-18 14:45:00|3856.19|3853.19|3854.69|3851.69|3858.59|3855.59|3851.79|3848.79|0
1650293400000|2022-04-18 14:50:00|3854.39|3851.39|3847.39|3844.39|3854.69|3851.69|3846.09|3843.09|0
1650293700000|2022-04-18 14:55:00|3847.69|3844.69|3847.69|3844.69|3847.99|3844.99|3842.19|3839.19|0
1650294000000|2022-04-18 15:00:00|3847.99|3844.99|3851.49|3848.49|3851.49|3848.49|3844.79|3841.79|0
1650294300000|2022-04-18 15:05:00|3851.79|3848.79|3847.39|3844.39|3852.49|3849.49|3847.39|3844.39|0
1650294600000|2022-04-18 15:10:00|3847.69|3844.69|3846.69|3843.69|3849.59|3846.59|3845.79|3842.79|0
1650294900000|2022-04-18 15:15:00|3846.39|3843.39|3841.29|3838.29|3847.39|3844.39|3838.99|3835.99|0
1650295200000|2022-04-18 15:20:00|3840.89|3837.89|3832.29|3829.29|3842.49|3839.49|3831.69|3828.69|0
1650295500000|2022-04-18 15:25:00|3831.99|3828.99|3831.29|3828.29|3833.59|3830.59|3827.79|3824.79|0
1650295800000|2022-04-18 15:30:00|3826.27|3823.27|3823.77|3820.77|3827.27|3824.27|3821.17|3818.17|0
1650296100000|2022-04-18 15:35:00|3823.57|3820.57|3819.87|3816.87|3824.37|3821.37|3817.97|3814.97|0
1650296400000|2022-04-18 15:40:00|3819.57|3816.57|3820.87|3817.87|3821.87|3818.87|3816.97|3813.97|0
1650296700000|2022-04-18 15:45:00|3820.57|3817.57|3813.17|3810.17|3820.87|3817.87|3812.87|3809.87|0
1650297000000|2022-04-18 15:50:00|3813.47|3810.47|3818.97|3815.97|3818.97|3815.97|3812.17|3809.17|0
1650297300000|2022-04-18 15:55:00|3818.47|3815.47|3824.37|3821.37|3824.67|3821.67|3817.67|3814.67|0
1650297600000|2022-04-18 16:00:00|3824.07|3821.07|3820.57|3817.57|3825.07|3822.07|3817.67|3814.67|0
1650297900000|2022-04-18 16:05:00|3820.87|3817.87|3817.97|3814.97|3823.47|3820.47|3817.97|3814.97|0
1650298200000|2022-04-18 16:10:00|3817.77|3814.77|3812.57|3809.57|3818.97|3815.97|3810.97|3807.97|0
1650298500000|2022-04-18 16:15:00|3812.17|3809.17|3809.67|3806.67|3813.17|3810.17|3808.67|3805.67|0
1650298800000|2022-04-18 16:20:00|3809.17|3806.17|3811.57|3808.57|3811.57|3808.57|3808.67|3805.67|0
1650299100000|2022-04-18 16:25:00|3811.27|3808.27|3808.37|3805.37|3811.57|3808.57|3806.77|3803.77|0
1650299400000|2022-04-18 16:30:00|3807.77|3804.77|3808.67|3805.67|3810.57|3807.57|3805.47|3802.47|0
1650299700000|2022-04-18 16:35:00|3808.97|3805.97|3808.67|3805.67|3811.57|3808.57|3807.07|3804.07|0
1650300000000|2022-04-18 16:40:00|3808.97|3805.97|3812.17|3809.17|3812.87|3809.87|3804.47|3801.47|0
1650300300000|2022-04-18 16:45:00|3812.57|3809.57|3811.57|3808.57|3815.07|3812.07|3810.27|3807.27|0
1650300600000|2022-04-18 16:50:00|3811.87|3808.87|3816.97|3813.97|3817.67|3814.67|3811.27|3808.27|0
1650300900000|2022-04-18 16:55:00|3816.67|3813.67|3816.37|3813.37|3818.97|3815.97|3815.37|3812.37|0
1650301200000|2022-04-18 17:00:00|3816.97|3813.97|3816.17|3813.17|3817.97|3814.97|3814.47|3811.47|0
1650301500000|2022-04-18 17:05:00|3816.07|3813.07|3824.07|3821.07|3824.07|3821.07|3815.77|3812.77|0
1650301800000|2022-04-18 17:10:00|3823.87|3820.87|3824.67|3821.67|3829.47|3826.47|3823.77|3820.77|0
1650302100000|2022-04-18 17:15:00|3824.37|3821.37|3816.67|3813.67|3824.67|3821.67|3816.37|3813.37|0
1650302400000|2022-04-18 17:20:00|3816.37|3813.37|3821.77|3818.77|3824.07|3821.07|3815.37|3812.37|0
1650302700000|2022-04-18 17:25:00|3822.17|3819.17|3825.67|3822.67|3825.97|3822.97|3820.57|3817.57|0
1650303000000|2022-04-18 17:30:00|3825.97|3822.97|3842.67|3839.67|3842.67|3839.67|3824.87|3821.87|0
1650303300000|2022-04-18 17:35:00|3842.27|3839.27|3846.77|3843.77|3847.77|3844.77|3841.67|3838.67|0
1650303600000|2022-04-18 17:40:00|3846.97|3843.97|3849.07|3846.07|3849.67|3846.67|3845.47|3842.47|0
1650303900000|2022-04-18 17:45:00|3849.37|3846.37|3851.27|3848.27|3852.87|3849.87|3845.87|3842.87|0
1650304200000|2022-04-18 17:50:00|3850.97|3847.97|3851.87|3848.87|3852.57|3849.57|3848.07|3845.07|0
1650304500000|2022-04-18 17:55:00|3852.27|3849.27|3849.97|3846.97|3857.37|3854.37|3847.77|3844.77|0
1650304800000|2022-04-18 18:00:00|3850.67|3847.67|3850.97|3847.97|3855.07|3852.07|3848.37|3845.37|0
1650305100000|2022-04-18 18:05:00|3850.27|3847.27|3847.77|3844.77|3851.87|3848.87|3846.17|3843.17|0
1650305400000|2022-04-18 18:10:00|3848.07|3845.07|3848.07|3845.07|3848.07|3845.07|3843.87|3840.87|0
1650305700000|2022-04-18 18:15:00|3847.77|3844.77|3843.27|3840.27|3853.47|3850.47|3838.77|3835.77|0
1650306000000|2022-04-18 18:20:00|3843.57|3840.57|3854.77|3851.77|3854.77|3851.77|3841.97|3838.97|0
1650306300000|2022-04-18 18:25:00|3854.47|3851.47|3847.47|3844.47|3857.67|3854.67|3844.87|3841.87|0
1650306600000|2022-04-18 18:30:00|3847.07|3844.07|3851.27|3848.27|3851.87|3848.87|3846.97|3843.97|0
1650306900000|2022-04-18 18:35:00|3850.97|3847.97|3849.67|3846.67|3854.77|3851.77|3848.07|3845.07|0
1650307200000|2022-04-18 18:40:00|3849.37|3846.37|3846.17|3843.17|3851.57|3848.57|3844.57|3841.57|0
1650307500000|2022-04-18 18:45:00|3846.77|3843.77|3844.27|3841.27|3846.77|3843.77|3841.07|3838.07|0
1650307800000|2022-04-18 18:50:00|3843.87|3840.87|3846.77|3843.77|3849.37|3846.37|3842.27|3839.27|0
1650308100000|2022-04-18 18:55:00|3846.47|3843.47|3839.87|3836.87|3846.77|3843.77|3839.77|3836.77|0
1650308400000|2022-04-18 19:00:00|3840.07|3837.07|3836.17|3833.17|3842.27|3839.27|3835.87|3832.87|0
1650308700000|2022-04-18 19:05:00|3836.57|3833.57|3835.27|3832.27|3840.37|3837.37|3834.27|3831.27|0
1650309000000|2022-04-18 19:10:00|3835.87|3832.87|3832.37|3829.37|3839.77|3836.77|3829.17|3826.17|0
1650309300000|2022-04-18 19:15:00|3832.17|3829.17|3829.77|3826.77|3836.07|3833.07|3829.17|3826.17|0
1650309600000|2022-04-18 19:20:00|3830.07|3827.07|3825.97|3822.97|3833.37|3830.37|3824.37|3821.37|0
1650309900000|2022-04-18 19:25:00|3826.07|3823.07|3823.37|3820.37|3826.57|3823.57|3822.57|3819.57|0
1650310200000|2022-04-18 19:30:00|3822.77|3819.77|3813.37|3810.37|3822.77|3819.77|3811.77|3808.77|0
1650310500000|2022-04-18 19:35:00|3813.07|3810.07|3811.17|3808.17|3814.37|3811.37|3809.27|3806.27|0
1650310800000|2022-04-18 19:40:00|3811.77|3808.77|3813.77|3810.77|3816.67|3813.67|3807.97|3804.97|0
1650311100000|2022-04-18 19:45:00|3813.37|3810.37|3807.97|3804.97|3813.37|3810.37|3806.67|3803.67|0
1650311400000|2022-04-18 19:50:00|3807.37|3804.37|3815.97|3812.97|3817.27|3814.27|3805.37|3802.37|0
1650311700000|2022-04-18 19:55:00|3815.67|3812.67|3835.27|3832.27|3835.27|3832.27|3815.07|3812.07|0
1650312000000|2022-04-18 20:00:00|3835.57|3832.57|3845.47|3842.47|3845.47|3842.47|3833.67|3830.67|0
1650312300000|2022-04-18 20:05:00|3845.17|3842.17|3849.97|3846.97|3853.17|3850.17|3843.57|3840.57|0
1650312600000|2022-04-18 20:10:00|3850.27|3847.27|3850.27|3847.27|3851.07|3848.07|3847.77|3844.77|0
1650312900000|2022-04-18 20:15:00|3849.97|3846.97|3853.57|3850.57|3855.47|3852.47|3849.67|3846.67|0
1650313200000|2022-04-18 20:20:00|3853.87|3850.87|3853.57|3850.57|3854.67|3851.67|3853.57|3850.57|0
1650313500000|2022-04-18 20:25:00|3853.17|3850.17|3851.27|3848.27|3853.57|3850.57|3849.97|3846.97|0
1650313800000|2022-04-18 20:30:00|3851.07|3848.07|3849.97|3846.97|3851.27|3848.27|3848.37|3845.37|0
1650314100000|2022-04-18 20:35:00|3850.27|3847.27|3850.27|3847.27|3850.97|3847.97|3849.97|3846.97|0
1650314400000|2022-04-18 20:40:00|3850.67|3847.67|3851.27|3848.27|3851.27|3848.27|3850.67|3847.67|0
1650314700000|2022-04-18 20:45:00|3850.97|3847.97|3849.07|3846.07|3851.87|3848.87|3849.07|3846.07|0
1650315000000|2022-04-18 20:50:00|3849.37|3846.37|3849.07|3846.07|3849.67|3846.67|3849.07|3846.07|0
1650315300000|2022-04-18 20:55:00|3849.17|3846.17|3848.77|3845.77|3849.37|3846.37|3848.77|3845.77|0
1650315600000|2022-04-18 21:00:00|3849.07|3846.07|3850.27|3847.27|3850.37|3847.37|3849.07|3846.07|0
1650315900000|2022-04-18 21:05:00|3850.17|3847.17|3849.87|3846.87|3850.17|3847.17|3849.87|3846.87|0
1650316200000|2022-04-18 21:10:00|3850.07|3847.07|3849.27|3846.27|3850.07|3847.07|3848.87|3845.87|0
1650316500000|2022-04-18 21:15:00|3849.37|3846.37|3848.77|3845.77|3849.37|3846.37|3848.67|3845.67|0
1650316800000|2022-04-18 21:20:00|3849.07|3846.07|3849.77|3846.77|3849.77|3846.77|3849.07|3846.07|0
1650317100000|2022-04-18 21:25:00|3849.87|3846.87|3849.07|3846.07|3849.87|3846.87|3849.07|3846.07|0
1650317400000|2022-04-18 21:30:00|3849.17|3846.17|3849.17|3846.17|3849.17|3846.17|3848.97|3845.97|0
1650317700000|2022-04-18 21:35:00|3849.27|3846.27|3849.87|3846.87|3849.87|3846.87|3849.17|3846.17|0
1650318000000|2022-04-18 21:40:00|3850.07|3847.07|3850.37|3847.37|3850.47|3847.47|3849.87|3846.87|0
1650318300000|2022-04-18 21:45:00|3850.47|3847.47|3850.07|3847.07|3850.67|3847.67|3850.07|3847.07|0
1650318600000|2022-04-18 21:50:00|3850.37|3847.37|3850.67|3847.67|3851.07|3848.07|3850.07|3847.07|0
1650318900000|2022-04-18 21:55:00|3850.47|3847.47|3850.47|3847.47|3851.27|3848.27|3850.47|3847.47|0
1650319200000|2022-04-18 22:00:00|3848.57|3845.57|3850.27|3847.27|3851.47|3848.47|3848.07|3845.07|0
1650319500000|2022-04-18 22:05:00|3850.67|3847.67|3847.77|3844.77|3850.67|3847.67|3847.77|3844.77|0
1650319800000|2022-04-18 22:10:00|3847.47|3844.47|3849.67|3846.67|3849.97|3846.97|3847.07|3844.07|0
1650320100000|2022-04-18 22:15:00|3849.87|3846.87|3848.67|3845.67|3850.67|3847.67|3848.07|3845.07|0
1650320400000|2022-04-18 22:20:00|3849.07|3846.07|3850.67|3847.67|3850.67|3847.67|3848.67|3845.67|0
1650320700000|2022-04-18 22:25:00|3850.97|3847.97|3851.57|3848.57|3851.97|3848.97|3850.67|3847.67|0
1650321000000|2022-04-18 22:30:00|3851.97|3848.97|3849.17|3846.17|3851.97|3848.97|3847.97|3844.97|0
1650321300000|2022-04-18 22:35:00|3849.07|3846.07|3848.57|3845.57|3850.47|3847.47|3848.27|3845.27|0
1650321600000|2022-04-18 22:40:00|3848.37|3845.37|3847.97|3844.97|3849.17|3846.17|3847.57|3844.57|0
1650321900000|2022-04-18 22:45:00|3847.57|3844.57|3847.97|3844.97|3848.27|3845.27|3847.27|3844.27|0
1650322200000|2022-04-18 22:50:00|3848.27|3845.27|3847.27|3844.27|3848.27|3845.27|3847.27|3844.27|0
1650322500000|2022-04-18 22:55:00|3847.57|3844.57|3846.27|3843.27|3847.57|3844.57|3846.27|3843.27|0
1650322800000|2022-04-18 23:00:00|3846.97|3843.97|3848.87|3845.87|3849.57|3846.57|3846.67|3843.67|0
1650323100000|2022-04-18 23:05:00|3848.67|3845.67|3847.27|3844.27|3848.87|3845.87|3847.27|3844.27|0
1650323400000|2022-04-18 23:10:00|3847.57|3844.57|3846.67|3843.67|3847.57|3844.57|3846.17|3843.17|0
1650323700000|2022-04-18 23:15:00|3846.47|3843.47|3846.67|3843.67|3848.27|3845.27|3846.27|3843.27|0
1650324000000|2022-04-18 23:20:00|3846.97|3843.97|3846.67|3843.67|3847.57|3844.57|3845.97|3842.97|0
1650324300000|2022-04-18 23:25:00|3846.47|3843.47|3845.07|3842.07|3846.67|3843.67|3845.07|3842.07|0
1650324600000|2022-04-18 23:30:00|3845.37|3842.37|3845.37|3842.37|3845.37|3842.37|3844.37|3841.37|0
1650324900000|2022-04-18 23:35:00|3845.67|3842.67|3845.07|3842.07|3845.67|3842.67|3844.07|3841.07|0
1650325200000|2022-04-18 23:40:00|3845.17|3842.17|3845.97|3842.97|3845.97|3842.97|3845.17|3842.17|0
1650325500000|2022-04-18 23:45:00|3846.67|3843.67|3852.77|3849.77|3854.97|3851.97|3846.27|3843.27|0
1650325800000|2022-04-18 23:50:00|3853.07|3850.07|3857.87|3854.87|3859.47|3856.47|3852.37|3849.37|0
1650326100000|2022-04-18 23:55:00|3858.17|3855.17|3858.47|3855.47|3859.77|3856.77|3857.17|3854.17|0
1650326400000|2022-04-19 00:00:00|3858.77|3855.77|3853.87|3850.87|3858.77|3855.77|3853.57|3850.57|0
1650326700000|2022-04-19 00:05:00|3854.07|3851.07|3853.87|3850.87|3855.57|3852.57|3852.97|3849.97|0
1650327000000|2022-04-19 00:10:00|3853.57|3850.57|3854.87|3851.87|3855.87|3852.87|3853.27|3850.27|0
1650327300000|2022-04-19 00:15:00|3854.57|3851.57|3830.77|3828.77|3855.17|3852.17|3830.77|3828.77|717
1650327600000|2022-04-19 00:20:00|3831.77|3829.77|3830.77|3828.77|3832.77|3830.77|3829.77|3827.77|354
1650327900000|2022-04-19 00:25:00|3831.77|3829.77|3827.77|3825.77|3832.77|3830.77|3827.77|3825.77|272
1650328200000|2022-04-19 00:30:00|3828.27|3826.27|3827.77|3825.77|3828.27|3826.27|3825.77|3823.77|112
1650328500000|2022-04-19 00:35:00|3826.77|3824.77|3825.77|3823.77|3827.77|3825.77|3825.77|3823.77|82
1650328800000|2022-04-19 00:40:00|3824.77|3822.77|3821.27|3819.27|3824.77|3822.77|3821.27|3819.27|318
1650329100000|2022-04-19 00:45:00|3820.77|3818.77|3814.77|3812.77|3821.27|3819.27|3814.77|3812.77|306
1650329400000|2022-04-19 00:50:00|3813.77|3811.77|3817.77|3815.77|3817.77|3815.77|3811.77|3809.77|400
1650329700000|2022-04-19 00:55:00|3816.77|3814.77|3816.77|3814.77|3817.27|3815.27|3814.77|3812.77|137
1650330000000|2022-04-19 01:00:00|3815.77|3813.77|3815.77|3813.77|3816.77|3814.77|3812.77|3810.77|122
1650330300000|2022-04-19 01:05:00|3816.77|3814.77|3816.77|3814.77|3816.77|3814.77|3815.77|3813.77|92
1650330600000|2022-04-19 01:10:00|3817.27|3815.27|3821.77|3819.77|3822.27|3820.27|3817.27|3815.27|238
1650330900000|2022-04-19 01:15:00|3820.27|3818.27|3814.77|3812.77|3820.77|3818.77|3814.77|3812.77|365
1650331200000|2022-04-19 01:20:00|3813.77|3811.77|3819.77|3817.77|3819.77|3817.77|3813.77|3811.77|155
1650331500000|2022-04-19 01:25:00|3820.77|3818.77|3823.77|3821.77|3824.27|3822.27|3820.77|3818.77|355
1650331800000|2022-04-19 01:30:00|3824.27|3822.27|3822.77|3820.77|3824.77|3822.77|3822.77|3820.77|127
1650332100000|2022-04-19 01:35:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3822.77|3820.77|244
1650332400000|2022-04-19 01:40:00|3823.27|3821.27|3821.77|3819.77|3823.77|3821.77|3821.77|3819.77|113
1650332700000|2022-04-19 01:45:00|3822.77|3820.77|3824.77|3822.77|3824.77|3822.77|3821.77|3819.77|161
1650333000000|2022-04-19 01:50:00|3823.77|3821.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|122
1650333300000|2022-04-19 01:55:00|3824.27|3822.27|3821.77|3819.77|3824.77|3822.77|3821.77|3819.77|81
1650333600000|2022-04-19 02:00:00|3821.27|3819.27|3822.77|3820.77|3822.77|3820.77|3820.77|3818.77|65
1650333900000|2022-04-19 02:05:00|3821.77|3819.77|3821.77|3819.77|3822.77|3820.77|3821.77|3819.77|36
1650334200000|2022-04-19 02:10:00|3820.77|3818.77|3818.77|3816.77|3820.77|3818.77|3817.77|3815.77|122
1650334500000|2022-04-19 02:15:00|3817.77|3815.77|3820.77|3818.77|3820.77|3818.77|3817.77|3815.77|59
1650334800000|2022-04-19 02:20:00|3819.77|3817.77|3820.77|3818.77|3820.77|3818.77|3819.77|3817.77|16
1650335100000|2022-04-19 02:25:00|3819.77|3817.77|3818.77|3816.77|3819.77|3817.77|3818.77|3816.77|42
1650335400000|2022-04-19 02:30:00|3819.77|3817.77|3820.77|3818.77|3820.77|3818.77|3819.77|3817.77|66
1650335700000|2022-04-19 02:35:00|3821.77|3819.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|77
1650336000000|2022-04-19 02:40:00|3822.77|3820.77|3822.77|3820.77|3823.77|3821.77|3822.77|3820.77|21
1650336300000|2022-04-19 02:45:00|3823.77|3821.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|51
1650336600000|2022-04-19 02:50:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|56
1650336900000|2022-04-19 02:55:00|3822.77|3820.77|3821.77|3819.77|3822.77|3820.77|3821.77|3819.77|74
1650337200000|2022-04-19 03:00:00|3822.27|3820.27|3822.27|3820.27|3822.77|3820.77|3821.77|3819.77|14
1650337500000|2022-04-19 03:05:00|3821.77|3819.77|3821.77|3819.77|3821.77|3819.77|3821.77|3819.77|1
1650337800000|2022-04-19 03:10:00|3820.77|3818.77|3822.77|3820.77|3822.77|3820.77|3820.77|3818.77|38
1650338100000|2022-04-19 03:15:00|3821.77|3819.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|13
1650338400000|2022-04-19 03:20:00|3824.77|3822.77|3827.77|3825.77|3827.77|3825.77|3823.77|3821.77|193
1650338700000|2022-04-19 03:25:00|3827.27|3825.27|3827.77|3825.77|3828.77|3826.77|3827.27|3825.27|19
1650339000000|2022-04-19 03:30:00|3828.77|3826.77|3827.77|3825.77|3828.77|3826.77|3827.77|3825.77|69
1650339300000|2022-04-19 03:35:00|3826.77|3824.77|3826.77|3824.77|3827.77|3825.77|3826.77|3824.77|54
1650339600000|2022-04-19 03:40:00|3827.77|3825.77|3826.77|3824.77|3827.77|3825.77|3825.77|3823.77|50
1650339900000|2022-04-19 03:45:00|3826.27|3824.27|3823.77|3821.77|3826.77|3824.77|3822.77|3820.77|330
1650340200000|2022-04-19 03:50:00|3824.77|3822.77|3823.77|3821.77|3825.77|3823.77|3823.77|3821.77|130
1650340500000|2022-04-19 03:55:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|95
1650340800000|2022-04-19 04:00:00|3823.27|3821.27|3823.27|3821.27|3823.27|3821.27|3822.77|3820.77|42
1650341100000|2022-04-19 04:05:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|23
1650341400000|2022-04-19 04:10:00|3824.27|3822.27|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|39
1650341700000|2022-04-19 04:15:00|3824.27|3822.27|3825.27|3823.27|3825.27|3823.27|3823.77|3821.77|15
1650342000000|2022-04-19 04:20:00|3824.77|3822.77|3824.77|3822.77|3825.77|3823.77|3824.77|3822.77|20
1650342300000|2022-04-19 04:25:00|3825.27|3823.27|3824.77|3822.77|3825.77|3823.77|3824.77|3822.77|30
1650342600000|2022-04-19 04:30:00|3823.77|3821.77|3824.77|3822.77|3824.77|3822.77|3823.77|3821.77|42
1650342900000|2022-04-19 04:35:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|45
1650343200000|2022-04-19 04:40:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|22
1650343500000|2022-04-19 04:45:00|3824.77|3822.77|3827.77|3825.77|3827.77|3825.77|3823.77|3821.77|398
1650343800000|2022-04-19 04:50:00|3826.77|3824.77|3828.77|3826.77|3828.77|3826.77|3826.77|3824.77|77
1650344100000|2022-04-19 04:55:00|3829.27|3827.27|3828.77|3826.77|3829.77|3827.77|3828.77|3826.77|34
1650344400000|2022-04-19 05:00:00|3829.27|3827.27|3826.77|3824.77|3829.77|3827.77|3826.77|3824.77|148
1650344700000|2022-04-19 05:05:00|3827.77|3825.77|3826.77|3824.77|3827.77|3825.77|3824.77|3822.77|393
1650345000000|2022-04-19 05:10:00|3827.27|3825.27|3826.77|3824.77|3827.77|3825.77|3826.27|3824.27|149
1650345300000|2022-04-19 05:15:00|3826.27|3824.27|3825.77|3823.77|3826.77|3824.77|3823.77|3821.77|287
1650345600000|2022-04-19 05:20:00|3824.77|3822.77|3825.77|3823.77|3825.77|3823.77|3824.77|3822.77|190
1650345900000|2022-04-19 05:25:00|3824.77|3822.77|3825.77|3823.77|3827.77|3825.77|3824.77|3822.77|488
1650346200000|2022-04-19 05:30:00|3825.27|3823.27|3825.77|3823.77|3826.77|3824.77|3824.77|3822.77|25
1650346500000|2022-04-19 05:35:00|3825.27|3823.27|3827.77|3825.77|3827.77|3825.77|3824.77|3822.77|169
1650346800000|2022-04-19 05:40:00|3826.77|3824.77|3827.77|3825.77|3828.77|3826.77|3826.77|3824.77|136
1650347100000|2022-04-19 05:45:00|3828.77|3826.77|3828.77|3826.77|3829.77|3827.77|3825.77|3823.77|262
1650347400000|2022-04-19 05:50:00|3829.77|3827.77|3830.77|3828.77|3831.77|3829.77|3828.77|3826.77|372
1650347700000|2022-04-19 05:55:00|3829.77|3827.77|3827.77|3825.77|3830.77|3828.77|3826.77|3824.77|278
1650348000000|2022-04-19 06:00:00|3827.52|3826.02|3824.52|3823.02|3828.02|3826.52|3822.52|3821.02|1956
1650348300000|2022-04-19 06:05:00|3825.52|3824.02|3829.52|3828.02|3830.52|3829.02|3819.52|3818.02|1168
1650348600000|2022-04-19 06:10:00|3828.52|3827.02|3833.52|3832.02|3834.52|3833.02|3828.52|3827.02|938
1650348900000|2022-04-19 06:15:00|3834.02|3832.52|3830.52|3829.02|3835.52|3834.02|3830.52|3829.02|1125
1650349200000|2022-04-19 06:20:00|3831.52|3830.02|3836.02|3834.52|3838.52|3837.02|3830.02|3828.52|1215
1650349500000|2022-04-19 06:25:00|3835.52|3834.02|3835.52|3834.02|3836.52|3835.02|3834.52|3833.02|913
1650349800000|2022-04-19 06:30:00|3834.52|3833.02|3833.52|3832.02|3834.52|3833.02|3831.52|3830.02|388
1650350100000|2022-04-19 06:35:00|3834.52|3833.02|3831.52|3830.02|3835.52|3834.02|3829.52|3828.02|1081
1650350400000|2022-04-19 06:40:00|3832.52|3831.02|3835.52|3834.02|3836.52|3835.02|3832.52|3831.02|1060
1650350700000|2022-04-19 06:45:00|3836.52|3835.02|3833.52|3832.02|3836.52|3835.02|3830.52|3829.02|776
1650351000000|2022-04-19 06:50:00|3834.52|3833.02|3833.52|3832.02|3835.52|3834.02|3831.52|3830.02|1371
1650351300000|2022-04-19 06:55:00|3832.52|3831.02|3831.52|3830.02|3832.52|3831.02|3825.52|3824.02|3210
1650351600000|2022-04-19 07:00:00|3830.52|3829.02|3825.52|3824.02|3830.52|3829.02|3814.52|3813.02|14619
1650351900000|2022-04-19 07:05:00|3826.52|3825.02|3825.52|3824.02|3830.52|3829.02|3817.52|3816.02|6678
1650352200000|2022-04-19 07:10:00|3824.52|3823.02|3810.52|3809.02|3825.52|3824.02|3808.52|3807.02|14519
1650352500000|2022-04-19 07:15:00|3810.02|3808.52|3810.52|3809.02|3812.52|3811.02|3803.52|3802.02|8479
1650352800000|2022-04-19 07:20:00|3810.02|3808.52|3809.52|3808.02|3813.52|3812.02|3805.52|3804.02|6514
1650353100000|2022-04-19 07:25:00|3814.52|3813.02|3814.52|3813.02|3817.52|3816.02|3811.52|3810.02|4811
1650353400000|2022-04-19 07:30:00|3815.52|3814.02|3808.52|3807.02|3817.52|3816.02|3807.52|3806.02|6534
1650353700000|2022-04-19 07:35:00|3809.02|3807.52|3803.52|3802.02|3809.02|3807.52|3799.52|3798.02|10016
1650354000000|2022-04-19 07:40:00|3804.01|3802.51|3804.51|3803.01|3805.01|3803.51|3801.01|3799.51|5760
1650354300000|2022-04-19 07:45:00|3804.01|3802.51|3815.01|3813.51|3816.01|3814.51|3803.01|3801.51|5679
1650354600000|2022-04-19 07:50:00|3816.01|3814.51|3816.01|3814.51|3818.01|3816.51|3813.01|3811.51|10129
1650354900000|2022-04-19 07:55:00|3815.01|3813.51|3825.01|3823.51|3828.01|3826.51|3815.01|3813.51|4939
1650355200000|2022-04-19 08:00:00|3824.01|3822.51|3828.01|3826.51|3832.01|3830.51|3824.01|3822.51|7809
1650355500000|2022-04-19 08:05:00|3827.01|3825.51|3828.51|3827.01|3835.01|3833.51|3825.01|3823.51|5439
1650355800000|2022-04-19 08:10:00|3829.01|3827.51|3825.01|3823.51|3830.01|3828.51|3825.01|3823.51|15131
1650356100000|2022-04-19 08:15:00|3826.01|3824.51|3826.01|3824.51|3829.01|3827.51|3826.01|3824.51|4582
1650356400000|2022-04-19 08:20:00|3825.01|3823.51|3827.01|3825.51|3831.01|3829.51|3825.01|3823.51|3937
1650356700000|2022-04-19 08:25:00|3827.51|3826.01|3826.01|3824.51|3829.01|3827.51|3825.01|3823.51|3249
1650357000000|2022-04-19 08:30:00|3827.01|3825.51|3828.01|3826.51|3830.01|3828.51|3825.01|3823.51|1473
1650357300000|2022-04-19 08:35:00|3829.01|3827.51|3828.01|3826.51|3832.01|3830.51|3826.01|3824.51|1969
1650357600000|2022-04-19 08:40:00|3827.51|3826.01|3828.01|3826.51|3832.01|3830.51|3826.01|3824.51|2018
1650357900000|2022-04-19 08:45:00|3827.01|3825.51|3815.01|3813.51|3827.01|3825.51|3813.01|3811.51|4149
1650358200000|2022-04-19 08:50:00|3814.01|3812.51|3813.01|3811.51|3816.01|3814.51|3812.01|3810.51|3777
1650358500000|2022-04-19 08:55:00|3812.01|3810.51|3813.01|3811.51|3814.01|3812.51|3811.01|3809.51|2610
1650358800000|2022-04-19 09:00:00|3812.01|3810.51|3811.51|3810.01|3813.01|3811.51|3808.01|3806.51|2042
1650359100000|2022-04-19 09:05:00|3812.01|3810.51|3810.01|3808.51|3812.01|3810.51|3808.01|3806.51|1795
1650359400000|2022-04-19 09:10:00|3809.01|3807.51|3805.01|3803.51|3810.01|3808.51|3803.01|3801.51|3036
1650359700000|2022-04-19 09:15:00|3804.01|3802.51|3807.01|3805.51|3808.01|3806.51|3804.01|3802.51|5128
1650360000000|2022-04-19 09:20:00|3808.01|3806.51|3804.01|3802.51|3810.51|3809.01|3804.01|3802.51|4529
1650360300000|2022-04-19 09:25:00|3804.51|3803.01|3801.01|3799.51|3806.01|3804.51|3801.01|3799.51|2723
1650360600000|2022-04-19 09:30:00|3800.01|3798.51|3803.01|3801.51|3803.01|3801.51|3797.01|3795.51|4780
1650360900000|2022-04-19 09:35:00|3804.01|3802.51|3801.01|3799.51|3806.01|3804.51|3800.01|3798.51|3720
1650361200000|2022-04-19 09:40:00|3802.01|3800.51|3801.01|3799.51|3802.01|3800.51|3798.01|3796.51|3307
1650361500000|2022-04-19 09:45:00|3801.51|3800.01|3801.01|3799.51|3803.01|3801.51|3800.01|3798.51|5113
1650361800000|2022-04-19 09:50:00|3802.01|3800.51|3795.01|3793.51|3802.01|3800.51|3794.01|3792.51|5059
1650362100000|2022-04-19 09:55:00|3796.01|3794.51|3802.01|3800.51|3802.01|3800.51|3796.01|3794.51|2694
1650362400000|2022-04-19 10:00:00|3801.01|3799.51|3801.01|3799.51|3805.01|3803.51|3800.01|3798.51|3269
1650362700000|2022-04-19 10:05:00|3801.51|3800.01|3800.01|3798.51|3803.01|3801.51|3800.01|3798.51|1921
1650363000000|2022-04-19 10:10:00|3799.01|3797.51|3801.01|3799.51|3801.01|3799.51|3797.01|3795.51|3504
1650363300000|2022-04-19 10:15:00|3802.01|3800.51|3807.01|3805.51|3807.01|3805.51|3802.01|3800.51|4339
1650363600000|2022-04-19 10:20:00|3806.01|3804.51|3809.01|3807.51|3809.01|3807.51|3806.01|3804.51|2044
1650363900000|2022-04-19 10:25:00|3808.01|3806.51|3810.01|3808.51|3812.01|3810.51|3808.01|3806.51|2463
1650364200000|2022-04-19 10:30:00|3811.01|3809.51|3807.01|3805.51|3812.01|3810.51|3806.01|3804.51|3751
1650364500000|2022-04-19 10:35:00|3808.01|3806.51|3809.01|3807.51|3810.01|3808.51|3807.01|3805.51|2499
1650364800000|2022-04-19 10:40:00|3808.01|3806.51|3810.01|3808.51|3811.01|3809.51|3805.01|3803.51|2859
1650365100000|2022-04-19 10:45:00|3809.01|3807.51|3807.01|3805.51|3809.01|3807.51|3805.01|3803.51|1529
1650365400000|2022-04-19 10:50:00|3808.01|3806.51|3810.01|3808.51|3810.01|3808.51|3807.01|3805.51|1457
1650365700000|2022-04-19 10:55:00|3809.01|3807.51|3812.01|3810.51|3812.01|3810.51|3806.01|3804.51|2683
1650366000000|2022-04-19 11:00:00|3811.51|3810.01|3811.01|3809.51|3813.01|3811.51|3809.01|3807.51|2506
1650366300000|2022-04-19 11:05:00|3812.01|3810.51|3814.01|3812.51|3815.01|3813.51|3810.01|3808.51|4626
1650366600000|2022-04-19 11:10:00|3813.51|3812.01|3813.01|3811.51|3814.01|3812.51|3812.01|3810.51|2097
1650366900000|2022-04-19 11:15:00|3813.51|3812.01|3811.01|3809.51|3815.01|3813.51|3810.01|3808.51|2353
1650367200000|2022-04-19 11:20:00|3810.01|3808.51|3811.01|3809.51|3813.01|3811.51|3809.01|3807.51|1452
1650367500000|2022-04-19 11:25:00|3812.01|3810.51|3808.01|3806.51|3812.01|3810.51|3807.01|3805.51|1272
1650367800000|2022-04-19 11:30:00|3809.01|3807.51|3810.01|3808.51|3811.01|3809.51|3808.01|3806.51|3638
1650368100000|2022-04-19 11:35:00|3809.01|3807.51|3809.01|3807.51|3810.01|3808.51|3806.01|3804.51|2033
1650368400000|2022-04-19 11:40:00|3808.96|3807.46|3807.96|3806.46|3810.96|3809.46|3807.96|3806.46|1027
1650368700000|2022-04-19 11:45:00|3808.46|3806.96|3808.96|3807.46|3809.96|3808.46|3807.96|3806.46|1024
1650369000000|2022-04-19 11:50:00|3809.96|3808.46|3812.96|3811.46|3812.96|3811.46|3809.96|3808.46|3154
1650369300000|2022-04-19 11:55:00|3813.96|3812.46|3813.46|3811.96|3814.96|3813.46|3812.96|3811.46|1401
1650369600000|2022-04-19 12:00:00|3813.96|3812.46|3812.96|3811.46|3813.96|3812.46|3809.96|3808.46|2170
1650369900000|2022-04-19 12:05:00|3813.96|3812.46|3814.96|3813.46|3815.96|3814.46|3812.96|3811.46|4851
1650370200000|2022-04-19 12:10:00|3815.96|3814.46|3812.96|3811.46|3815.96|3814.46|3812.96|3811.46|1407
1650370500000|2022-04-19 12:15:00|3813.96|3812.46|3810.96|3809.46|3813.96|3812.46|3810.96|3809.46|2067
1650370800000|2022-04-19 12:20:00|3811.96|3810.46|3810.96|3809.46|3811.96|3810.46|3808.96|3807.46|2762
1650371100000|2022-04-19 12:25:00|3809.96|3808.46|3811.96|3810.46|3811.96|3810.46|3808.96|3807.46|1898
1650371400000|2022-04-19 12:30:00|3810.96|3809.46|3813.96|3812.46|3813.96|3812.46|3810.96|3809.46|1224
1650371700000|2022-04-19 12:35:00|3814.96|3813.46|3813.96|3812.46|3814.96|3813.46|3811.96|3810.46|1740
1650372000000|2022-04-19 12:40:00|3812.96|3811.46|3812.96|3811.46|3814.96|3813.46|3811.96|3810.46|1489
1650372300000|2022-04-19 12:45:00|3813.46|3811.96|3811.96|3810.46|3813.96|3812.46|3809.96|3808.46|2023
1650372600000|2022-04-19 12:50:00|3812.96|3811.46|3810.96|3809.46|3812.96|3811.46|3810.96|3809.46|1200
1650372900000|2022-04-19 12:55:00|3811.96|3810.46|3810.96|3809.46|3812.96|3811.46|3810.96|3809.46|892
1650373200000|2022-04-19 13:00:00|3810.46|3808.96|3811.96|3810.46|3812.96|3811.46|3809.96|3808.46|2359
1650373500000|2022-04-19 13:05:00|3811.46|3809.96|3806.96|3805.46|3811.46|3809.96|3802.96|3801.46|3353
1650373800000|2022-04-19 13:10:00|3807.96|3806.46|3806.96|3805.46|3808.96|3807.46|3805.96|3804.46|4051
1650374100000|2022-04-19 13:15:00|3807.96|3806.46|3806.96|3805.46|3808.96|3807.46|3806.96|3805.46|1973
1650374400000|2022-04-19 13:20:00|3805.96|3804.46|3808.96|3807.46|3808.96|3807.46|3803.96|3802.46|1738
1650374700000|2022-04-19 13:25:00|3809.96|3808.46|3807.96|3806.46|3809.96|3808.46|3803.96|3802.46|4722
1650375000000|2022-04-19 13:30:00|3808.46|3806.96|3813.96|3812.46|3815.96|3814.46|3807.96|3806.46|4813
1650375300000|2022-04-19 13:35:00|3812.96|3811.46|3809.96|3808.46|3813.96|3812.46|3809.96|3808.46|3718
1650375600000|2022-04-19 13:40:00|3810.46|3808.96|3816.96|3815.46|3818.96|3817.46|3808.96|3807.46|9351
1650375900000|2022-04-19 13:45:00|3817.96|3816.46|3815.96|3814.46|3819.96|3818.46|3814.96|3813.46|4642
1650376200000|2022-04-19 13:50:00|3816.96|3815.46|3820.96|3819.46|3824.96|3823.46|3814.96|3813.46|7918
1650376500000|2022-04-19 13:55:00|3821.96|3820.46|3829.96|3828.46|3829.96|3828.46|3820.96|3819.46|5194
1650376800000|2022-04-19 14:00:00|3830.96|3829.46|3826.96|3825.46|3830.96|3829.46|3825.96|3824.46|6605
1650377100000|2022-04-19 14:05:00|3827.46|3825.96|3830.96|3829.46|3831.96|3830.46|3826.96|3825.46|6331
1650377400000|2022-04-19 14:10:00|3830.55|3829.05|3833.55|3832.05|3834.55|3833.05|3830.55|3829.05|9009
1650377700000|2022-04-19 14:15:00|3832.55|3831.05|3831.55|3830.05|3834.55|3833.05|3828.55|3827.05|9387
1650378000000|2022-04-19 14:20:00|3830.55|3829.05|3835.55|3834.05|3836.55|3835.05|3829.55|3828.05|6371
1650378300000|2022-04-19 14:25:00|3834.55|3833.05|3840.55|3839.05|3840.55|3839.05|3834.55|3833.05|7592
1650378600000|2022-04-19 14:30:00|3839.55|3838.05|3843.55|3842.05|3843.55|3842.05|3838.55|3837.05|4230
1650378900000|2022-04-19 14:35:00|3842.55|3841.05|3845.55|3844.05|3846.55|3845.05|3840.55|3839.05|4914
1650379200000|2022-04-19 14:40:00|3844.55|3843.05|3846.55|3845.05|3847.55|3846.05|3844.55|3843.05|4769
1650379500000|2022-04-19 14:45:00|3847.05|3845.55|3847.55|3846.05|3849.55|3848.05|3846.55|3845.05|5523
1650379800000|2022-04-19 14:50:00|3847.05|3845.55|3841.55|3840.05|3847.55|3846.05|3841.55|3840.05|5843
1650380100000|2022-04-19 14:55:00|3842.55|3841.05|3838.55|3837.05|3842.55|3841.05|3838.55|3837.05|5648
1650380400000|2022-04-19 15:00:00|3837.55|3836.05|3834.55|3833.05|3837.55|3836.05|3832.55|3831.05|8468
1650380700000|2022-04-19 15:05:00|3835.05|3833.55|3836.55|3835.05|3838.55|3837.05|3833.55|3832.05|5562
1650381000000|2022-04-19 15:10:00|3837.55|3836.05|3832.55|3831.05|3837.55|3836.05|3832.55|3831.05|10409
1650381300000|2022-04-19 15:15:00|3831.55|3830.05|3833.55|3832.05|3836.55|3835.05|3831.55|3830.05|10232
1650381600000|2022-04-19 15:20:00|3832.55|3831.05|3837.55|3836.05|3838.55|3837.05|3832.55|3831.05|8227
1650381900000|2022-04-19 15:25:00|3836.55|3835.05|3831.55|3830.05|3836.55|3835.05|3831.55|3830.05|25529
1650382200000|2022-04-19 15:30:00|3832.55|3831.05|3829.55|3828.05|3832.55|3831.05|3827.55|3826.05|45531
1650382500000|2022-04-19 15:35:00|3830.55|3829.05|3834.55|3833.05|3834.55|3833.05|3828.55|3827.05|19748
1650382800000|2022-04-19 15:40:00|3833.55|3832.05|3832.55|3831.05|3835.55|3834.05|3832.55|3831.05|6872
1650383100000|2022-04-19 15:45:00|3833.55|3832.05|3836.55|3835.05|3836.55|3835.05|3833.55|3832.05|7565
1650383400000|2022-04-19 15:50:00|3837.55|3836.05|3839.55|3838.05|3840.55|3839.05|3836.55|3835.05|4444
1650383700000|2022-04-19 15:55:00|3839.05|3837.55|3836.55|3835.05|3839.55|3838.05|3836.55|3835.05|1455
1650384000000|2022-04-19 16:00:00|3837.05|3835.55|3839.55|3838.05|3839.55|3838.05|3836.55|3835.05|3052
1650384300000|2022-04-19 16:05:00|3839.05|3837.55|3841.55|3840.05|3841.55|3840.05|3838.55|3837.05|1579
1650384600000|2022-04-19 16:10:00|3840.55|3839.05|3839.55|3838.05|3841.55|3840.05|3839.55|3838.05|868
1650384900000|2022-04-19 16:15:00|3839.05|3837.55|3841.55|3840.05|3842.55|3841.05|3838.55|3837.05|1284
1650385200000|2022-04-19 16:20:00|3842.55|3841.05|3842.55|3841.05|3843.55|3842.05|3841.55|3840.05|1307
1650385500000|2022-04-19 16:25:00|3841.55|3840.05|3838.55|3837.05|3842.55|3841.05|3838.55|3837.05|1236
1650385800000|2022-04-19 16:30:00|3839.55|3838.05|3838.55|3837.05|3840.55|3839.05|3837.55|3836.05|2100
1650386100000|2022-04-19 16:35:00|3837.55|3836.05|3834.55|3833.05|3838.55|3837.05|3834.55|3833.05|748
1650386400000|2022-04-19 16:40:00|3833.55|3832.05|3834.55|3833.05|3835.55|3834.05|3833.55|3832.05|1119
1650386700000|2022-04-19 16:45:00|3833.55|3832.05|3834.55|3833.05|3834.55|3833.05|3833.55|3832.05|777
1650387000000|2022-04-19 16:50:00|3833.55|3832.05|3836.55|3835.05|3838.55|3837.05|3833.55|3832.05|1148
1650387300000|2022-04-19 16:55:00|3837.05|3835.55|3835.55|3834.05|3837.55|3836.05|3834.55|3833.05|295
1650387600000|2022-04-19 17:00:00|3836.55|3835.05|3838.55|3837.05|3838.55|3837.05|3835.55|3834.05|652
1650387900000|2022-04-19 17:05:00|3839.55|3838.05|3836.55|3835.05|3839.55|3838.05|3836.55|3835.05|797
1650388200000|2022-04-19 17:10:00|3836.05|3834.55|3837.55|3836.05|3837.55|3836.05|3835.55|3834.05|514
1650388500000|2022-04-19 17:15:00|3836.55|3835.05|3838.55|3837.05|3838.55|3837.05|3836.55|3835.05|432
1650388800000|2022-04-19 17:20:00|3837.55|3836.05|3838.55|3837.05|3839.55|3838.05|3837.55|3836.05|653
1650389100000|2022-04-19 17:25:00|3837.55|3836.05|3834.55|3833.05|3838.55|3837.05|3834.55|3833.05|2583
1650389400000|2022-04-19 17:30:00|3835.55|3834.05|3840.55|3839.05|3841.55|3840.05|3835.55|3834.05|1366
1650389700000|2022-04-19 17:35:00|3841.55|3840.05|3839.55|3838.05|3841.55|3840.05|3839.55|3838.05|573
1650390000000|2022-04-19 17:40:00|3839.05|3837.55|3837.55|3836.05|3839.55|3838.05|3837.55|3836.05|246
1650390300000|2022-04-19 17:45:00|3838.05|3836.55|3840.55|3839.05|3840.55|3839.05|3836.55|3835.05|528
1650390600000|2022-04-19 17:50:00|3841.05|3839.55|3843.55|3842.05|3843.55|3842.05|3840.55|3839.05|405
1650390900000|2022-04-19 17:55:00|3842.55|3841.05|3842.55|3841.05|3844.55|3843.05|3841.55|3840.05|512
1650391200000|2022-04-19 18:00:00|3842.05|3840.55|3840.55|3839.05|3842.55|3841.05|3840.55|3839.05|270
1650391500000|2022-04-19 18:05:00|3841.55|3840.05|3839.55|3838.05|3841.55|3840.05|3838.55|3837.05|462
1650391800000|2022-04-19 18:10:00|3839.05|3837.55|3837.55|3836.05|3839.55|3838.05|3835.55|3834.05|658
1650392100000|2022-04-19 18:15:00|3837.05|3835.55|3836.55|3835.05|3837.55|3836.05|3835.55|3834.05|405
1650392400000|2022-04-19 18:20:00|3835.55|3834.05|3838.55|3837.05|3839.55|3838.05|3834.55|3833.05|686
1650392700000|2022-04-19 18:25:00|3838.05|3836.55|3839.55|3838.05|3839.55|3838.05|3836.55|3835.05|470
1650393000000|2022-04-19 18:30:00|3839.05|3837.55|3837.55|3836.05|3840.55|3839.05|3836.55|3835.05|417
1650393300000|2022-04-19 18:35:00|3838.05|3836.55|3840.55|3839.05|3840.55|3839.05|3836.55|3835.05|253
1650393600000|2022-04-19 18:40:00|3839.55|3838.05|3840.55|3839.05|3841.55|3840.05|3839.55|3838.05|463
1650393900000|2022-04-19 18:45:00|3840.05|3838.55|3839.55|3838.05|3840.55|3839.05|3839.55|3838.05|194
1650394200000|2022-04-19 18:50:00|3840.05|3838.55|3839.55|3838.05|3842.55|3841.05|3838.55|3837.05|732
1650394500000|2022-04-19 18:55:00|3840.55|3839.05|3841.55|3840.05|3841.55|3840.05|3839.55|3838.05|397
1650394800000|2022-04-19 19:00:00|3840.55|3839.05|3840.55|3839.05|3842.55|3841.05|3840.05|3838.55|390
1650395100000|2022-04-19 19:05:00|3840.05|3838.55|3843.55|3842.05|3843.55|3842.05|3839.55|3838.05|317
1650395400000|2022-04-19 19:10:00|3842.55|3841.05|3848.55|3847.05|3848.55|3847.05|3842.55|3841.05|1040
1650395700000|2022-04-19 19:15:00|3848.05|3846.55|3846.55|3845.05|3849.55|3848.05|3846.55|3845.05|1447
1650396000000|2022-04-19 19:20:00|3847.05|3845.55|3848.55|3847.05|3848.55|3847.05|3845.55|3844.05|452
1650396300000|2022-04-19 19:25:00|3847.55|3846.05|3845.55|3844.05|3848.55|3847.05|3845.55|3844.05|677
1650396600000|2022-04-19 19:30:00|3846.55|3845.05|3847.55|3846.05|3849.55|3848.05|3846.55|3845.05|825
1650396900000|2022-04-19 19:35:00|3848.05|3846.55|3850.55|3849.05|3851.55|3850.05|3848.05|3846.55|935
1650397200000|2022-04-19 19:40:00|3850.05|3848.55|3847.05|3845.55|3850.55|3849.05|3846.55|3845.05|1087
1650397500000|2022-04-19 19:45:00|3847.55|3846.05|3848.55|3847.05|3850.05|3848.55|3846.55|3845.05|739
1650397800000|2022-04-19 19:50:00|3849.55|3848.05|3851.55|3850.05|3855.55|3854.05|3849.55|3848.05|3547
1650398100000|2022-04-19 19:55:00|3850.55|3849.05|3858.55|3857.05|3858.55|3857.05|3848.55|3847.05|5349
1650398400000|2022-04-19 20:00:00|3858.8|3855.8|3845.4|3842.4|3859.8|3856.8|3844.7|3841.7|6747
1650398700000|2022-04-19 20:05:00|3845.2|3842.2|3845.4|3842.4|3847.8|3844.8|3845.1|3842.1|0
1650399000000|2022-04-19 20:10:00|3845.8|3842.8|3841.2|3838.2|3846|3843|3840.7|3837.7|0
1650399300000|2022-04-19 20:15:00|3841.3|3838.3|3846.8|3843.8|3847.5|3844.5|3841.3|3838.3|0
1650399600000|2022-04-19 20:20:00|3846.9|3843.9|3848.4|3845.4|3848.8|3845.8|3846.8|3843.8|0
1650399900000|2022-04-19 20:25:00|3848.2|3845.2|3846.8|3843.8|3848.4|3845.4|3846.8|3843.8|0
1650400200000|2022-04-19 20:30:00|3846.6|3843.6|3847|3844|3847.7|3844.7|3846.6|3843.6|0
1650400500000|2022-04-19 20:35:00|3847.1|3844.1|3847.3|3844.3|3847.7|3844.7|3846.6|3843.6|0
1650400800000|2022-04-19 20:40:00|3847.5|3844.5|3846.8|3843.8|3848.2|3845.2|3846.8|3843.8|0
1650401100000|2022-04-19 20:45:00|3847|3844|3846.8|3843.8|3847.3|3844.3|3846.6|3843.6|0
1650401400000|2022-04-19 20:50:00|3846.9|3843.9|3847.1|3844.1|3847.1|3844.1|3846.6|3843.6|0
1650401700000|2022-04-19 20:55:00|3847.3|3844.3|3847|3844|3847.5|3844.5|3846.6|3843.6|0
1650402000000|2022-04-19 21:00:00|3847.1|3844.1|3846.7|3843.7|3847.2|3844.2|3846.7|3843.7|0
1650402300000|2022-04-19 21:05:00|3846.6|3843.6|3846.8|3843.8|3846.8|3843.8|3846.5|3843.5|0
1650402600000|2022-04-19 21:10:00|3846.7|3843.7|3846.6|3843.6|3846.8|3843.8|3846.5|3843.5|0
1650402900000|2022-04-19 21:15:00|3846.5|3843.5|3846|3843|3846.9|3843.9|3846|3843|0
1650403200000|2022-04-19 21:20:00|3846.1|3843.1|3846.2|3843.2|3846.3|3843.3|3846|3843|0
1650403500000|2022-04-19 21:25:00|3846.3|3843.3|3846|3843|3846.3|3843.3|3845.7|3842.7|0
1650403800000|2022-04-19 21:30:00|3846.1|3843.1|3845.7|3842.7|3846.1|3843.1|3845.3|3842.3|0
1650404100000|2022-04-19 21:35:00|3845.9|3842.9|3846.1|3843.1|3846.1|3843.1|3845.7|3842.7|0
1650404400000|2022-04-19 21:40:00|3846|3843|3845.8|3842.8|3846|3843|3845.5|3842.5|0
1650404700000|2022-04-19 21:45:00|3845.9|3842.9|3846|3843|3846|3843|3845.9|3842.9|0
1650405000000|2022-04-19 21:50:00|3845.9|3842.9|3845.9|3842.9|3846|3843|3845.8|3842.8|0
1650405300000|2022-04-19 21:55:00|3845.7|3842.7|3845.7|3842.7|3846.3|3843.3|3845.7|3842.7|0
1650405600000|2022-04-19 22:00:00|3846.1|3843.1|3845.7|3842.7|3846.8|3843.8|3845.1|3842.1|0
1650405900000|2022-04-19 22:05:00|3845.9|3842.9|3847.9|3844.9|3848|3845|3845.5|3842.5|0
1650406200000|2022-04-19 22:10:00|3847.7|3844.7|3848.4|3845.4|3848.6|3845.6|3847.5|3844.5|0
1650406500000|2022-04-19 22:15:00|3848.5|3845.5|3849.5|3846.5|3849.8|3846.8|3848.4|3845.4|0
1650406800000|2022-04-19 22:20:00|3849.7|3846.7|3849.1|3846.1|3849.7|3846.7|3848.4|3845.4|0
1650407100000|2022-04-19 22:25:00|3849.3|3846.3|3849.3|3846.3|3849.7|3846.7|3848.4|3845.4|0
1650407400000|2022-04-19 22:30:00|3849.4|3846.4|3850.7|3847.7|3850.7|3847.7|3849.3|3846.3|0
1650407700000|2022-04-19 22:35:00|3850.6|3847.6|3851.6|3848.6|3852.2|3849.2|3850.6|3847.6|0
1650408000000|2022-04-19 22:40:00|3851.5|3848.5|3850.7|3847.7|3851.6|3848.6|3850.6|3847.6|0
1650408300000|2022-04-19 22:45:00|3850.8|3847.8|3850.4|3847.4|3851.1|3848.1|3850.4|3847.4|0
1650408600000|2022-04-19 22:50:00|3850.2|3847.2|3850|3847|3850.6|3847.6|3849.7|3846.7|0
1650408900000|2022-04-19 22:55:00|3850.1|3847.1|3849.7|3846.7|3850.6|3847.6|3849.1|3846.1|0
1650409200000|2022-04-19 23:00:00|3849.8|3846.8|3848.2|3845.2|3850|3847|3847.5|3844.5|0
1650409500000|2022-04-19 23:05:00|3848.4|3845.4|3847.9|3844.9|3848.4|3845.4|3847.5|3844.5|0
1650409800000|2022-04-19 23:10:00|3848|3845|3847.9|3844.9|3848.2|3845.2|3847.3|3844.3|0
1650410100000|2022-04-19 23:15:00|3847.7|3844.7|3848|3845|3848.2|3845.2|3847.5|3844.5|0
1650410400000|2022-04-19 23:20:00|3848.1|3845.1|3848.2|3845.2|3848.9|3845.9|3848|3845|0
1650410700000|2022-04-19 23:25:00|3848.3|3845.3|3846.6|3843.6|3848.4|3845.4|3846.4|3843.4|0
1650411000000|2022-04-19 23:30:00|3846.8|3843.8|3846.1|3843.1|3847.2|3844.2|3846.1|3843.1|0
1650411300000|2022-04-19 23:35:00|3846.2|3843.2|3847.3|3844.3|3847.5|3844.5|3845.5|3842.5|0
1650411600000|2022-04-19 23:40:00|3847.4|3844.4|3848.9|3845.9|3848.9|3845.9|3847.4|3844.4|0
1650411900000|2022-04-19 23:45:00|3848.8|3845.8|3848|3845|3849.5|3846.5|3847.9|3844.9|0
1650412200000|2022-04-19 23:50:00|3848.1|3845.1|3848.8|3845.8|3849.3|3846.3|3847.9|3844.9|0
1650412500000|2022-04-19 23:55:00|3848.9|3845.9|3848.8|3845.8|3849.3|3846.3|3848|3845|0
1650412800000|2022-04-20 00:00:00|3848.6|3845.6|3848.8|3845.8|3851.3|3848.3|3847.9|3844.9|0
1650413100000|2022-04-20 00:05:00|3848.7|3845.7|3848.2|3845.2|3849.3|3846.3|3847.5|3844.5|0
1650413400000|2022-04-20 00:10:00|3848.4|3845.4|3849.1|3846.1|3849.5|3846.5|3848.1|3845.1|0
1650413700000|2022-04-20 00:15:00|3849|3846|3849.8|3847.8|3851.8|3849.8|3846.8|3844.8|464
1650414000000|2022-04-20 00:20:00|3850.8|3848.8|3851.8|3849.8|3851.8|3849.8|3849.8|3847.8|128
1650414300000|2022-04-20 00:25:00|3852.8|3850.8|3853.8|3851.8|3854.8|3852.8|3851.8|3849.8|138
1650414600000|2022-04-20 00:30:00|3854.8|3852.8|3855.8|3853.8|3856.8|3854.8|3852.8|3850.8|262
1650414900000|2022-04-20 00:35:00|3856.8|3854.8|3857.8|3855.8|3857.8|3855.8|3854.8|3852.8|110
1650415200000|2022-04-20 00:40:00|3856.8|3854.8|3854.8|3852.8|3857.8|3855.8|3854.8|3852.8|179
1650415500000|2022-04-20 00:45:00|3853.8|3851.8|3853.8|3851.8|3853.8|3851.8|3853.8|3851.8|55
1650415800000|2022-04-20 00:50:00|3854.8|3852.8|3854.8|3852.8|3855.8|3853.8|3852.8|3850.8|106
1650416100000|2022-04-20 00:55:00|3855.3|3853.3|3855.3|3853.3|3856.8|3854.8|3854.8|3852.8|110
1650416400000|2022-04-20 01:00:00|3854.8|3852.8|3855.8|3853.8|3857.8|3855.8|3854.8|3852.8|184
1650416700000|2022-04-20 01:05:00|3854.8|3852.8|3854.8|3852.8|3855.8|3853.8|3853.8|3851.8|84
1650417000000|2022-04-20 01:10:00|3855.8|3853.8|3852.8|3850.8|3855.8|3853.8|3852.8|3850.8|158
1650417300000|2022-04-20 01:15:00|3851.8|3849.8|3843.8|3841.8|3851.8|3849.8|3842.8|3840.8|847
1650417600000|2022-04-20 01:20:00|3842.8|3840.8|3843.8|3841.8|3844.8|3842.8|3841.8|3839.8|241
1650417900000|2022-04-20 01:25:00|3843.3|3841.3|3841.8|3839.8|3843.8|3841.8|3839.8|3837.8|531
1650418200000|2022-04-20 01:30:00|3842.3|3840.3|3838.8|3836.8|3843.8|3841.8|3838.8|3836.8|222
1650418500000|2022-04-20 01:35:00|3839.8|3837.8|3841.8|3839.8|3843.8|3841.8|3839.8|3837.8|194
1650418800000|2022-04-20 01:40:00|3841.3|3839.3|3841.8|3839.8|3842.8|3840.8|3841.3|3839.3|26
1650419100000|2022-04-20 01:45:00|3840.8|3838.8|3842.8|3840.8|3843.8|3841.8|3840.8|3838.8|61
1650419400000|2022-04-20 01:50:00|3843.8|3841.8|3842.8|3840.8|3843.8|3841.8|3841.8|3839.8|58
1650419700000|2022-04-20 01:55:00|3843.3|3841.3|3839.8|3837.8|3843.3|3841.3|3839.8|3837.8|77
1650420000000|2022-04-20 02:00:00|3840.8|3838.8|3840.8|3838.8|3841.8|3839.8|3838.8|3836.8|63
1650420300000|2022-04-20 02:05:00|3839.8|3837.8|3844.8|3842.8|3845.8|3843.8|3839.8|3837.8|76
1650420600000|2022-04-20 02:10:00|3845.3|3843.3|3843.8|3841.8|3846.8|3844.8|3842.8|3840.8|48
1650420900000|2022-04-20 02:15:00|3844.8|3842.8|3843.8|3841.8|3845.8|3843.8|3843.8|3841.8|32
1650421200000|2022-04-20 02:20:00|3843.3|3841.3|3843.8|3841.8|3844.8|3842.8|3842.8|3840.8|43
1650421500000|2022-04-20 02:25:00|3842.8|3840.8|3845.8|3843.8|3846.8|3844.8|3842.8|3840.8|82
1650421800000|2022-04-20 02:30:00|3844.8|3842.8|3845.8|3843.8|3845.8|3843.8|3843.3|3841.3|98
1650422100000|2022-04-20 02:35:00|3845.3|3843.3|3845.8|3843.8|3845.8|3843.8|3844.8|3842.8|40
1650422400000|2022-04-20 02:40:00|3844.8|3842.8|3843.8|3841.8|3844.8|3842.8|3843.3|3841.3|78
1650422700000|2022-04-20 02:45:00|3844.8|3842.8|3844.8|3842.8|3845.8|3843.8|3843.8|3841.8|46
1650423000000|2022-04-20 02:50:00|3843.8|3841.8|3844.8|3842.8|3845.8|3843.8|3843.8|3841.8|58
1650423300000|2022-04-20 02:55:00|3845.8|3843.8|3846.8|3844.8|3846.8|3844.8|3845.8|3843.8|71
1650423600000|2022-04-20 03:00:00|3847.3|3845.3|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|103
1650423900000|2022-04-20 03:05:00|3848.8|3846.8|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|46
1650424200000|2022-04-20 03:10:00|3848.3|3846.3|3846.8|3844.8|3848.8|3846.8|3844.8|3842.8|54
1650424500000|2022-04-20 03:15:00|3845.8|3843.8|3846.8|3844.8|3846.8|3844.8|3843.8|3841.8|52
1650424800000|2022-04-20 03:20:00|3847.8|3845.8|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|73
1650425100000|2022-04-20 03:25:00|3848.8|3846.8|3847.8|3845.8|3848.8|3846.8|3847.8|3845.8|51
1650425400000|2022-04-20 03:30:00|3846.8|3844.8|3846.8|3844.8|3847.8|3845.8|3845.8|3843.8|61
1650425700000|2022-04-20 03:35:00|3847.8|3845.8|3848.8|3846.8|3849.3|3847.3|3846.8|3844.8|74
1650426000000|2022-04-20 03:40:00|3847.8|3845.8|3848.8|3846.8|3849.8|3847.8|3847.8|3845.8|52
1650426300000|2022-04-20 03:45:00|3847.8|3845.8|3848.8|3846.8|3849.8|3847.8|3847.8|3845.8|110
1650426600000|2022-04-20 03:50:00|3849.8|3847.8|3851.8|3849.8|3851.8|3849.8|3848.8|3846.8|88
1650426900000|2022-04-20 03:55:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|64
1650427200000|2022-04-20 04:00:00|3850.8|3848.8|3849.8|3847.8|3851.8|3849.8|3849.8|3847.8|15
1650427500000|2022-04-20 04:05:00|3850.8|3848.8|3849.8|3847.8|3850.8|3848.8|3849.8|3847.8|29
1650427800000|2022-04-20 04:10:00|3848.8|3846.8|3848.8|3846.8|3848.8|3846.8|3847.8|3845.8|21
1650428100000|2022-04-20 04:15:00|3849.8|3847.8|3849.8|3847.8|3849.8|3847.8|3849.8|3847.8|9
1650428400000|2022-04-20 04:20:00|3848.8|3846.8|3850.8|3848.8|3850.8|3848.8|3848.8|3846.8|20
1650428700000|2022-04-20 04:25:00|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|3850.8|3848.8|21
1650429000000|2022-04-20 04:30:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|11
1650429300000|2022-04-20 04:35:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|44
1650429600000|2022-04-20 04:40:00|3852.8|3850.8|3852.8|3850.8|3852.8|3850.8|3852.8|3850.8|7
1650429900000|2022-04-20 04:45:00|3851.8|3849.8|3852.8|3850.8|3852.8|3850.8|3851.8|3849.8|49
1650430200000|2022-04-20 04:50:00|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|12
1650430500000|2022-04-20 04:55:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|35
1650430800000|2022-04-20 05:00:00|3852.8|3850.8|3843.8|3841.8|3855.8|3853.8|3842.8|3840.8|1715
1650431100000|2022-04-20 05:05:00|3844.8|3842.8|3843.8|3841.8|3847.8|3845.8|3842.8|3840.8|417
1650431400000|2022-04-20 05:10:00|3843.3|3841.3|3842.8|3840.8|3843.3|3841.3|3840.8|3838.8|308
1650431700000|2022-04-20 05:15:00|3841.8|3839.8|3839.8|3837.8|3842.8|3840.8|3839.8|3837.8|385
1650432000000|2022-04-20 05:20:00|3840.8|3838.8|3841.8|3839.8|3842.8|3840.8|3838.8|3836.8|649
1650432300000|2022-04-20 05:25:00|3841.3|3839.3|3848.8|3846.8|3848.8|3846.8|3840.8|3838.8|1264
1650432600000|2022-04-20 05:30:00|3849.8|3847.8|3844.8|3842.8|3850.8|3848.8|3844.8|3842.8|376
1650432900000|2022-04-20 05:35:00|3843.8|3841.8|3844.8|3842.8|3845.8|3843.8|3842.8|3840.8|209
1650433200000|2022-04-20 05:40:00|3845.3|3843.3|3850.8|3848.8|3852.8|3850.8|3844.8|3842.8|488
1650433500000|2022-04-20 05:45:00|3849.8|3847.8|3852.8|3850.8|3852.8|3850.8|3847.8|3845.8|357
1650433800000|2022-04-20 05:50:00|3853.8|3851.8|3853.8|3851.8|3855.8|3853.8|3852.8|3850.8|568
1650434100000|2022-04-20 05:55:00|3854.8|3852.8|3854.8|3852.8|3855.3|3853.3|3852.8|3850.8|174
1650434400000|2022-04-20 06:00:00|3854.55|3853.05|3851.55|3850.05|3855.55|3854.05|3850.05|3848.55|1705
1650434700000|2022-04-20 06:05:00|3852.55|3851.05|3846.55|3845.05|3852.55|3851.05|3845.55|3844.05|1607
1650435000000|2022-04-20 06:10:00|3846.05|3844.55|3844.05|3842.55|3847.55|3846.05|3843.55|3842.05|854
1650435300000|2022-04-20 06:15:00|3843.55|3842.05|3840.55|3839.05|3843.55|3842.05|3839.55|3838.05|1131
1650435600000|2022-04-20 06:20:00|3841.05|3839.55|3842.55|3841.05|3843.55|3842.05|3839.55|3838.05|690
1650435900000|2022-04-20 06:25:00|3841.55|3840.05|3839.55|3838.05|3843.55|3842.05|3839.55|3838.05|428
1650436200000|2022-04-20 06:30:00|3840.55|3839.05|3842.55|3841.05|3842.55|3841.05|3839.55|3838.05|366
1650436500000|2022-04-20 06:35:00|3841.55|3840.05|3844.55|3843.05|3845.05|3843.55|3841.55|3840.05|236
1650436800000|2022-04-20 06:40:00|3845.55|3844.05|3843.55|3842.05|3845.55|3844.05|3842.55|3841.05|366
1650437100000|2022-04-20 06:45:00|3844.55|3843.05|3846.55|3845.05|3849.55|3848.05|3843.55|3842.05|1316
1650437400000|2022-04-20 06:50:00|3845.55|3844.05|3849.55|3848.05|3850.55|3849.05|3843.55|3842.05|824
1650437700000|2022-04-20 06:55:00|3850.55|3849.05|3847.55|3846.05|3850.55|3849.05|3843.55|3842.05|1657
1650438000000|2022-04-20 07:00:00|3848.55|3847.05|3838.55|3837.05|3848.55|3847.05|3832.55|3831.05|12814
1650438300000|2022-04-20 07:05:00|3838.05|3836.55|3848.55|3847.05|3852.55|3851.05|3837.55|3836.05|7054
1650438600000|2022-04-20 07:10:00|3849.05|3847.55|3853.55|3852.05|3858.55|3857.05|3848.55|3847.05|6323
1650438900000|2022-04-20 07:15:00|3854.55|3853.05|3861.55|3860.05|3862.55|3861.05|3853.55|3852.05|5168
1650439200000|2022-04-20 07:20:00|3862.55|3861.05|3857.55|3856.05|3862.55|3861.05|3852.55|3851.05|4282
1650439500000|2022-04-20 07:25:00|3858.05|3856.55|3858.55|3857.05|3860.55|3859.05|3853.55|3852.05|5390
1650439800000|2022-04-20 07:30:00|3859.55|3858.05|3861.55|3860.05|3864.55|3863.05|3859.05|3857.55|5179
1650440100000|2022-04-20 07:35:00|3860.55|3859.05|3859.55|3858.05|3863.55|3862.05|3856.55|3855.05|3358
1650440400000|2022-04-20 07:40:00|3859.83|3858.33|3857.83|3856.33|3862.83|3861.33|3857.83|3856.33|2871
1650440700000|2022-04-20 07:45:00|3856.83|3855.33|3855.83|3854.33|3858.83|3857.33|3855.83|3854.33|5281
1650441000000|2022-04-20 07:50:00|3856.83|3855.33|3857.83|3856.33|3860.83|3859.33|3855.83|3854.33|4504
1650441300000|2022-04-20 07:55:00|3856.83|3855.33|3854.83|3853.33|3857.83|3856.33|3852.83|3851.33|4493
1650441600000|2022-04-20 08:00:00|3853.83|3852.33|3850.83|3849.33|3854.83|3853.33|3848.83|3847.33|3948
1650441900000|2022-04-20 08:05:00|3849.83|3848.33|3852.83|3851.33|3853.83|3852.33|3848.83|3847.33|3010
1650442200000|2022-04-20 08:10:00|3851.83|3850.33|3851.83|3850.33|3853.83|3852.33|3850.33|3848.83|2658
1650442500000|2022-04-20 08:15:00|3850.83|3849.33|3853.83|3852.33|3856.83|3855.33|3850.83|3849.33|2264
1650442800000|2022-04-20 08:20:00|3852.83|3851.33|3859.83|3858.33|3859.83|3858.33|3852.83|3851.33|2457
1650443100000|2022-04-20 08:25:00|3858.83|3857.33|3859.83|3858.33|3860.83|3859.33|3856.83|3855.33|4124
1650443400000|2022-04-20 08:30:00|3860.33|3858.83|3861.83|3860.33|3861.83|3860.33|3856.83|3855.33|4456
1650443700000|2022-04-20 08:35:00|3862.83|3861.33|3863.83|3862.33|3866.83|3865.33|3862.83|3861.33|4914
1650444000000|2022-04-20 08:40:00|3865.83|3864.33|3864.83|3863.33|3865.83|3864.33|3862.83|3861.33|3813
1650444300000|2022-04-20 08:45:00|3865.33|3863.83|3861.83|3860.33|3865.33|3863.83|3860.83|3859.33|3289
1650444600000|2022-04-20 08:50:00|3860.83|3859.33|3863.83|3862.33|3863.83|3862.33|3859.83|3858.33|5031
1650444900000|2022-04-20 08:55:00|3862.83|3861.33|3872.83|3871.33|3873.83|3872.33|3860.83|3859.33|19529
1650445200000|2022-04-20 09:00:00|3872.33|3870.83|3879.83|3878.33|3880.83|3879.33|3872.33|3870.83|11519
1650445500000|2022-04-20 09:05:00|3878.83|3877.33|3881.83|3880.33|3883.83|3882.33|3878.83|3877.33|8331
1650445800000|2022-04-20 09:10:00|3882.83|3881.33|3877.83|3876.33|3883.83|3882.33|3876.83|3875.33|6651
1650446100000|2022-04-20 09:15:00|3878.83|3877.33|3883.83|3882.33|3884.83|3883.33|3875.83|3874.33|6357
1650446400000|2022-04-20 09:20:00|3884.83|3883.33|3888.83|3887.33|3888.83|3887.33|3883.83|3882.33|8501
1650446700000|2022-04-20 09:25:00|3889.83|3888.33|3889.83|3888.33|3891.83|3890.33|3888.83|3887.33|6826
1650447000000|2022-04-20 09:30:00|3888.83|3887.33|3890.83|3889.33|3890.83|3889.33|3886.83|3885.33|5975
1650447300000|2022-04-20 09:35:00|3891.83|3890.33|3890.83|3889.33|3892.83|3891.33|3887.83|3886.33|10805
1650447600000|2022-04-20 09:40:00|3891.83|3890.33|3898.83|3897.33|3898.83|3897.33|3890.83|3889.33|10960
1650447900000|2022-04-20 09:45:00|3899.83|3898.33|3900.83|3899.33|3904.83|3903.33|3898.83|3897.33|11079
1650448200000|2022-04-20 09:50:00|3899.83|3898.33|3902.83|3901.33|3904.83|3903.33|3899.83|3898.33|7702
1650448500000|2022-04-20 09:55:00|3903.83|3902.33|3899.83|3898.33|3903.83|3902.33|3896.83|3895.33|12169
1650448800000|2022-04-20 10:00:00|3898.83|3897.33|3897.83|3896.33|3900.83|3899.33|3895.83|3894.33|6862
1650449100000|2022-04-20 10:05:00|3896.83|3895.33|3901.83|3900.33|3901.83|3900.33|3896.83|3895.33|4983
1650449400000|2022-04-20 10:10:00|3902.83|3901.33|3902.83|3901.33|3902.83|3901.33|3900.83|3899.33|3936
1650449700000|2022-04-20 10:15:00|3903.83|3902.33|3900.83|3899.33|3904.83|3903.33|3900.83|3899.33|8288
1650450000000|2022-04-20 10:20:00|3899.83|3898.33|3902.83|3901.33|3903.83|3902.33|3899.83|3898.33|4907
1650450300000|2022-04-20 10:25:00|3903.83|3902.33|3904.83|3903.33|3906.83|3905.33|3902.83|3901.33|5281
1650450600000|2022-04-20 10:30:00|3905.83|3904.33|3904.83|3903.33|3908.83|3907.33|3903.83|3902.33|11057
1650450900000|2022-04-20 10:35:00|3902.83|3901.33|3901.83|3900.33|3903.83|3902.33|3900.83|3899.33|6282
1650451200000|2022-04-20 10:40:00|3900.83|3899.33|3901.83|3900.33|3901.83|3900.33|3900.83|3899.33|4934
1650451500000|2022-04-20 10:45:00|3900.83|3899.33|3895.83|3894.33|3901.83|3900.33|3895.83|3894.33|5450
1650451800000|2022-04-20 10:50:00|3894.83|3893.33|3899.83|3898.33|3899.83|3898.33|3894.83|3893.33|4995
1650452100000|2022-04-20 10:55:00|3898.83|3897.33|3897.83|3896.33|3898.83|3897.33|3896.83|3895.33|3843
1650452400000|2022-04-20 11:00:00|3896.83|3895.33|3896.83|3895.33|3896.83|3895.33|3892.83|3891.33|9330
1650452700000|2022-04-20 11:05:00|3895.83|3894.33|3894.83|3893.33|3895.83|3894.33|3892.83|3891.33|2341
1650453000000|2022-04-20 11:10:00|3893.83|3892.33|3891.83|3890.33|3894.83|3893.33|3890.83|3889.33|3505
1650453300000|2022-04-20 11:15:00|3892.33|3890.83|3892.83|3891.33|3893.83|3892.33|3890.83|3889.33|2898
1650453600000|2022-04-20 11:20:00|3891.83|3890.33|3892.83|3891.33|3893.83|3892.33|3891.83|3890.33|3123
1650453900000|2022-04-20 11:25:00|3893.83|3892.33|3895.83|3894.33|3895.83|3894.33|3893.83|3892.33|1352
1650454200000|2022-04-20 11:30:00|3894.83|3893.33|3891.83|3890.33|3895.83|3894.33|3891.83|3890.33|2375
1650454500000|2022-04-20 11:35:00|3892.83|3891.33|3892.83|3891.33|3892.83|3891.33|3890.83|3889.33|2807
1650454800000|2022-04-20 11:40:00|3892.46|3890.96|3890.46|3888.96|3892.46|3890.96|3890.46|3888.96|1693
1650455100000|2022-04-20 11:45:00|3891.46|3889.96|3894.46|3892.96|3895.46|3893.96|3891.46|3889.96|4193
1650455400000|2022-04-20 11:50:00|3895.46|3893.96|3897.46|3895.96|3902.46|3900.96|3894.46|3892.96|6674
1650455700000|2022-04-20 11:55:00|3898.46|3896.96|3901.46|3899.96|3903.46|3901.96|3897.46|3895.96|3327
1650456000000|2022-04-20 12:00:00|3900.46|3898.96|3903.46|3901.96|3904.46|3902.96|3900.46|3898.96|3340
1650456300000|2022-04-20 12:05:00|3904.46|3902.96|3902.46|3900.96|3904.46|3902.96|3899.46|3897.96|5144
1650456600000|2022-04-20 12:10:00|3901.46|3899.96|3899.46|3897.96|3902.46|3900.96|3899.46|3897.96|5066
1650456900000|2022-04-20 12:15:00|3900.46|3898.96|3899.46|3897.96|3900.46|3898.96|3898.46|3896.96|3469
1650457200000|2022-04-20 12:20:00|3900.46|3898.96|3897.46|3895.96|3900.46|3898.96|3897.46|3895.96|2797
1650457500000|2022-04-20 12:25:00|3896.96|3895.46|3902.46|3900.96|3902.96|3901.46|3895.46|3893.96|5207
1650457800000|2022-04-20 12:30:00|3901.46|3899.96|3902.46|3900.96|3903.46|3901.96|3901.46|3899.96|2444
1650458100000|2022-04-20 12:35:00|3903.46|3901.96|3903.46|3901.96|3904.46|3902.96|3902.46|3900.96|3459
1650458400000|2022-04-20 12:40:00|3903.96|3902.46|3900.46|3898.96|3905.46|3903.96|3900.46|3898.96|3943
1650458700000|2022-04-20 12:45:00|3900.96|3899.46|3900.46|3898.96|3901.46|3899.96|3899.46|3897.96|2524
1650459000000|2022-04-20 12:50:00|3899.46|3897.96|3901.46|3899.96|3901.46|3899.96|3897.46|3895.96|4734
1650459300000|2022-04-20 12:55:00|3900.46|3898.96|3902.46|3900.96|3904.46|3902.96|3900.46|3898.96|8029
1650459600000|2022-04-20 13:00:00|3901.46|3899.96|3900.46|3898.96|3902.46|3900.96|3899.46|3897.96|4079
1650459900000|2022-04-20 13:05:00|3899.46|3897.96|3896.46|3894.96|3900.96|3899.46|3896.46|3894.96|4858
1650460200000|2022-04-20 13:10:00|3895.46|3893.96|3892.46|3890.96|3896.46|3894.96|3892.46|3890.96|4746
1650460500000|2022-04-20 13:15:00|3891.46|3889.96|3892.46|3890.96|3893.46|3891.96|3891.46|3889.96|2811
1650460800000|2022-04-20 13:20:00|3891.46|3889.96|3894.46|3892.96|3894.46|3892.96|3891.46|3889.96|3548
1650461100000|2022-04-20 13:25:00|3893.46|3891.96|3894.46|3892.96|3895.46|3893.96|3893.46|3891.96|2538
1650461400000|2022-04-20 13:30:00|3895.46|3893.96|3892.46|3890.96|3897.46|3895.96|3891.46|3889.96|8205
1650461700000|2022-04-20 13:35:00|3893.46|3891.96|3899.46|3897.96|3902.46|3900.96|3892.46|3890.96|10475
1650462000000|2022-04-20 13:40:00|3900.46|3898.96|3891.46|3889.96|3900.46|3898.96|3891.46|3889.96|5805
1650462300000|2022-04-20 13:45:00|3890.46|3888.96|3894.46|3892.96|3895.46|3893.96|3890.46|3888.96|7532
1650462600000|2022-04-20 13:50:00|3893.96|3892.46|3893.46|3891.96|3896.46|3894.96|3891.46|3889.96|6406
1650462900000|2022-04-20 13:55:00|3894.46|3892.96|3891.46|3889.96|3894.46|3892.96|3889.46|3887.96|4389
1650463200000|2022-04-20 14:00:00|3898.2|3896.7|3899.2|3897.7|3901.2|3899.7|3897.2|3895.7|5281
1650463500000|2022-04-20 14:05:00|3900.2|3898.7|3899.2|3897.7|3900.2|3898.7|3895.2|3893.7|5796
1650463800000|2022-04-20 14:10:00|3899.7|3898.2|3904.2|3902.7|3906.2|3904.7|3899.2|3897.7|4481
1650464100000|2022-04-20 14:15:00|3905.2|3903.7|3901.2|3899.7|3905.2|3903.7|3900.2|3898.7|8965
1650464400000|2022-04-20 14:20:00|3902.2|3900.7|3897.7|3896.2|3904.2|3902.7|3897.2|3895.7|3427
1650464700000|2022-04-20 14:25:00|3897.2|3895.7|3900.2|3898.7|3901.2|3899.7|3897.2|3895.7|4208
1650465000000|2022-04-20 14:30:00|3892.82|3891.32|3894.32|3892.82|3895.32|3893.82|3890.32|3888.82|13426
1650465300000|2022-04-20 14:35:00|3895.32|3893.82|3896.32|3894.82|3897.32|3895.82|3893.32|3891.82|1985
1650465600000|2022-04-20 14:40:00|3897.32|3895.82|3898.32|3896.82|3900.32|3898.82|3896.32|3894.82|3054
1650465900000|2022-04-20 14:45:00|3899.32|3897.82|3895.32|3893.82|3900.32|3898.82|3895.32|3893.82|7074
1650466200000|2022-04-20 14:50:00|3894.32|3892.82|3899.32|3897.82|3899.32|3897.82|3894.32|3892.82|6297
1650466500000|2022-04-20 14:55:00|3900.32|3898.82|3898.32|3896.82|3900.32|3898.82|3897.32|3895.82|3988
1650466800000|2022-04-20 15:00:00|3897.32|3895.82|3894.32|3892.82|3897.32|3895.82|3894.32|3892.82|6612
1650467100000|2022-04-20 15:05:00|3893.32|3891.82|3893.82|3892.32|3895.32|3893.82|3893.32|3891.82|5153
1650467400000|2022-04-20 15:10:00|3894.32|3892.82|3896.32|3894.82|3896.32|3894.82|3893.32|3891.82|6425
1650467700000|2022-04-20 15:15:00|3895.32|3893.82|3892.32|3890.82|3895.32|3893.82|3892.32|3890.82|5723
1650468000000|2022-04-20 15:20:00|3893.32|3891.82|3892.32|3890.82|3895.32|3893.82|3892.32|3890.82|8499
1650468300000|2022-04-20 15:25:00|3893.32|3891.82|3896.32|3894.82|3896.32|3894.82|3892.32|3890.82|15600
1650468600000|2022-04-20 15:30:00|3897.32|3895.82|3898.32|3896.82|3903.32|3901.82|3894.32|3892.82|42276
1650468900000|2022-04-20 15:35:00|3899.32|3897.82|3900.32|3898.82|3902.32|3900.82|3898.32|3896.82|23954
1650469200000|2022-04-20 15:40:00|3899.32|3897.82|3901.32|3899.82|3902.32|3900.82|3899.32|3897.82|10626
1650469500000|2022-04-20 15:45:00|3900.32|3898.82|3898.32|3896.82|3901.32|3899.82|3896.32|3894.82|9267
1650469800000|2022-04-20 15:50:00|3897.32|3895.82|3895.32|3893.82|3898.32|3896.82|3893.32|3891.82|5978
1650470100000|2022-04-20 15:55:00|3894.32|3892.82|3895.32|3893.82|3897.32|3895.82|3894.32|3892.82|4302
1650470400000|2022-04-20 16:00:00|3896.32|3894.82|3897.32|3895.82|3898.32|3896.82|3895.32|3893.82|12470
1650470700000|2022-04-20 16:05:00|3896.32|3894.82|3893.32|3891.82|3898.32|3896.82|3891.32|3889.82|3330
1650471000000|2022-04-20 16:10:00|3892.82|3891.32|3889.32|3887.82|3892.82|3891.32|3888.82|3887.32|1431
1650471300000|2022-04-20 16:15:00|3888.32|3886.82|3891.32|3889.82|3891.32|3889.82|3888.32|3886.82|1728
1650471600000|2022-04-20 16:20:00|3890.82|3889.32|3891.32|3889.82|3892.32|3890.82|3890.32|3888.82|1946
1650471900000|2022-04-20 16:25:00|3890.32|3888.82|3892.32|3890.82|3892.32|3890.82|3890.32|3888.82|1916
1650472200000|2022-04-20 16:30:00|3891.32|3889.82|3895.32|3893.82|3896.32|3894.82|3891.32|3889.82|1447
1650472500000|2022-04-20 16:35:00|3895.82|3894.32|3898.32|3896.82|3899.32|3897.82|3895.32|3893.82|1946
1650472800000|2022-04-20 16:40:00|3897.82|3896.32|3896.32|3894.82|3897.82|3896.32|3896.32|3894.82|2294
1650473100000|2022-04-20 16:45:00|3897.32|3895.82|3898.32|3896.82|3899.32|3897.82|3897.32|3895.82|1414
1650473400000|2022-04-20 16:50:00|3899.32|3897.82|3900.32|3898.82|3901.32|3899.82|3898.32|3896.82|1886
1650473700000|2022-04-20 16:55:00|3900.82|3899.32|3899.32|3897.82|3901.32|3899.82|3898.32|3896.82|836
1650474000000|2022-04-20 17:00:00|3900.32|3898.82|3900.32|3898.82|3901.32|3899.82|3899.32|3897.82|1638
1650474300000|2022-04-20 17:05:00|3901.32|3899.82|3897.32|3895.82|3901.32|3899.82|3897.32|3895.82|1116
1650474600000|2022-04-20 17:10:00|3897.82|3896.32|3899.32|3897.82|3901.32|3899.82|3897.32|3895.82|808
1650474900000|2022-04-20 17:15:00|3900.32|3898.82|3897.32|3895.82|3901.82|3900.32|3897.32|3895.82|743
1650475200000|2022-04-20 17:20:00|3896.82|3895.32|3898.32|3896.82|3899.32|3897.82|3896.32|3894.82|842
1650475500000|2022-04-20 17:25:00|3897.82|3896.32|3897.32|3895.82|3898.32|3896.82|3895.32|3893.82|817
1650475800000|2022-04-20 17:30:00|3896.82|3895.32|3896.32|3894.82|3897.32|3895.82|3894.32|3892.82|601
1650476100000|2022-04-20 17:35:00|3897.32|3895.82|3897.32|3895.82|3897.32|3895.82|3896.32|3894.82|430
1650476400000|2022-04-20 17:40:00|3896.82|3895.32|3900.32|3898.82|3900.32|3898.82|3896.32|3894.82|549
1650476700000|2022-04-20 17:45:00|3899.32|3897.82|3898.32|3896.82|3902.32|3900.82|3898.32|3896.82|699
1650477000000|2022-04-20 17:50:00|3897.82|3896.32|3896.32|3894.82|3897.82|3896.32|3896.32|3894.82|305
1650477300000|2022-04-20 17:55:00|3895.32|3893.82|3897.32|3895.82|3897.32|3895.82|3895.32|3893.82|639
1650477600000|2022-04-20 18:00:00|3896.82|3895.32|3897.32|3895.82|3899.32|3897.82|3895.82|3894.32|683
1650477900000|2022-04-20 18:05:00|3896.32|3894.82|3897.32|3895.82|3897.32|3895.82|3896.32|3894.82|439
1650478200000|2022-04-20 18:10:00|3896.32|3894.82|3894.32|3892.82|3897.32|3895.82|3893.32|3891.82|555
1650478500000|2022-04-20 18:15:00|3895.32|3893.82|3889.32|3887.82|3895.32|3893.82|3889.32|3887.82|1096
1650478800000|2022-04-20 18:20:00|3888.32|3886.82|3888.32|3886.82|3889.32|3887.82|3887.32|3885.82|1720
1650479100000|2022-04-20 18:25:00|3887.82|3886.32|3886.32|3884.82|3888.32|3886.82|3886.32|3884.82|973
1650479400000|2022-04-20 18:30:00|3885.32|3883.82|3885.32|3883.82|3886.32|3884.82|3884.32|3882.82|992
1650479700000|2022-04-20 18:35:00|3884.32|3882.82|3882.32|3880.82|3884.82|3883.32|3881.32|3879.82|1023
1650480000000|2022-04-20 18:40:00|3881.32|3879.82|3882.32|3880.82|3883.32|3881.82|3881.32|3879.82|1193
1650480300000|2022-04-20 18:45:00|3881.32|3879.82|3884.32|3882.82|3885.32|3883.82|3881.32|3879.82|930
1650480600000|2022-04-20 18:50:00|3883.32|3881.82|3877.32|3875.82|3884.32|3882.82|3877.32|3875.82|1752
1650480900000|2022-04-20 18:55:00|3876.32|3874.82|3879.32|3877.82|3880.32|3878.82|3876.32|3874.82|1252
1650481200000|2022-04-20 19:00:00|3880.32|3878.82|3882.32|3880.82|3884.32|3882.82|3880.32|3878.82|1023
1650481500000|2022-04-20 19:05:00|3881.32|3879.82|3883.32|3881.82|3883.32|3881.82|3880.32|3878.82|544
1650481800000|2022-04-20 19:10:00|3883.82|3882.32|3887.32|3885.82|3887.32|3885.82|3882.32|3880.82|1412
1650482100000|2022-04-20 19:15:00|3886.32|3884.82|3886.32|3884.82|3888.32|3886.82|3885.32|3883.82|728
1650482400000|2022-04-20 19:20:00|3887.32|3885.82|3886.32|3884.82|3887.32|3885.82|3884.32|3882.82|1059
1650482700000|2022-04-20 19:25:00|3887.32|3885.82|3887.32|3885.82|3890.32|3888.82|3886.32|3884.82|1133
1650483000000|2022-04-20 19:30:00|3886.32|3884.82|3884.32|3882.82|3888.32|3886.82|3884.32|3882.82|814
1650483300000|2022-04-20 19:35:00|3884.82|3883.32|3887.32|3885.82|3888.32|3886.82|3884.32|3882.82|603
1650483600000|2022-04-20 19:40:00|3886.32|3884.82|3890.32|3888.82|3890.32|3888.82|3886.32|3884.82|1354
1650483900000|2022-04-20 19:45:00|3891.32|3889.82|3892.32|3890.82|3895.32|3893.82|3890.32|3888.82|2479
1650484200000|2022-04-20 19:50:00|3893.32|3891.82|3889.32|3887.82|3893.32|3891.82|3887.32|3885.82|3833
1650484500000|2022-04-20 19:55:00|3890.32|3888.82|3887.82|3886.32|3890.32|3888.82|3880.32|3878.82|10401
1650484800000|2022-04-20 20:00:00|3890.47|3887.47|3896.97|3893.97|3898.07|3895.07|3889.37|3886.37|36159
1650485100000|2022-04-20 20:05:00|3896.77|3893.77|3898.47|3895.47|3901.17|3898.17|3890.27|3887.27|0
1650485400000|2022-04-20 20:10:00|3898.67|3895.67|3897.87|3894.87|3899.37|3896.37|3897.17|3894.17|0
1650485700000|2022-04-20 20:15:00|3897.77|3894.77|3896.27|3893.27|3898.77|3895.77|3895.87|3892.87|0
1650486000000|2022-04-20 20:20:00|3896.37|3893.37|3896.07|3893.07|3896.77|3893.77|3895.37|3892.37|0
1650486300000|2022-04-20 20:25:00|3895.97|3892.97|3896.47|3893.47|3896.97|3893.97|3895.57|3892.57|0
1650486600000|2022-04-20 20:30:00|3896.37|3893.37|3898.77|3895.77|3899.37|3896.37|3896.27|3893.27|0
1650486900000|2022-04-20 20:35:00|3898.67|3895.67|3899.17|3896.17|3899.37|3896.37|3898.47|3895.47|0
1650487200000|2022-04-20 20:40:00|3899.37|3896.37|3898.97|3895.97|3899.37|3896.37|3898.67|3895.67|0
1650487500000|2022-04-20 20:45:00|3898.77|3895.77|3900.07|3897.07|3900.07|3897.07|3898.67|3895.67|0
1650487800000|2022-04-20 20:50:00|3899.97|3896.97|3900.27|3897.27|3900.47|3897.47|3899.97|3896.97|0
1650488100000|2022-04-20 20:55:00|3900.47|3897.47|3899.87|3896.87|3900.67|3897.67|3899.77|3896.77|0
1650488400000|2022-04-20 21:00:00|3899.77|3896.77|3899.77|3896.77|3899.87|3896.87|3899.57|3896.57|0
1650488700000|2022-04-20 21:05:00|3899.87|3896.87|3900.17|3897.17|3900.37|3897.37|3899.77|3896.77|42
1650489000000|2022-04-20 21:10:00|3900.27|3897.27|3900.57|3897.57|3900.67|3897.67|3900.27|3897.27|21
1650489300000|2022-04-20 21:15:00|3900.47|3897.47|3900.27|3897.27|3900.57|3897.57|3899.57|3896.57|0
1650489600000|2022-04-20 21:20:00|3900.17|3897.17|3900.27|3897.27|3900.37|3897.37|3900.17|3897.17|0
1650489900000|2022-04-20 21:25:00|3900.17|3897.17|3900.47|3897.47|3900.47|3897.47|3899.77|3896.77|0
1650490200000|2022-04-20 21:30:00|3900.57|3897.57|3900.87|3897.87|3900.87|3897.87|3900.57|3897.57|0
1650490500000|2022-04-20 21:35:00|3900.97|3897.97|3900.77|3897.77|3900.97|3897.97|3900.67|3897.67|0
1650490800000|2022-04-20 21:40:00|3900.67|3897.67|3900.67|3897.67|3900.77|3897.77|3900.47|3897.47|0
1650491100000|2022-04-20 21:45:00|3900.57|3897.57|3899.57|3896.57|3900.57|3897.57|3899.57|3896.57|0
1650491400000|2022-04-20 21:50:00|3899.47|3896.47|3899.27|3896.27|3899.57|3896.57|3899.17|3896.17|0
1650491700000|2022-04-20 21:55:00|3899.07|3896.07|3899.07|3896.07|3899.07|3896.07|3899.07|3896.07|0
1650492000000|2022-04-20 22:00:00|3898.27|3895.27|3899.67|3896.67|3900.57|3897.57|3898.17|3895.17|0
1650492300000|2022-04-20 22:05:00|3899.57|3896.57|3900.37|3897.37|3901.07|3898.07|3899.27|3896.27|0
1650492600000|2022-04-20 22:10:00|3900.57|3897.57|3899.27|3896.27|3900.67|3897.67|3898.87|3895.87|0
1650492900000|2022-04-20 22:15:00|3899.47|3896.47|3899.47|3896.47|3900.47|3897.47|3899.47|3896.47|0
1650493200000|2022-04-20 22:20:00|3899.57|3896.57|3900.37|3897.37|3900.67|3897.67|3899.57|3896.57|0
1650493500000|2022-04-20 22:25:00|3900.17|3897.17|3899.67|3896.67|3900.37|3897.37|3899.67|3896.67|0
1650493800000|2022-04-20 22:30:00|3899.77|3896.77|3901.67|3898.67|3901.77|3898.77|3899.67|3896.67|0
1650494100000|2022-04-20 22:35:00|3901.77|3898.77|3900.17|3897.17|3901.77|3898.77|3899.67|3896.67|0
1650494400000|2022-04-20 22:40:00|3899.97|3896.97|3898.67|3895.67|3900.27|3897.27|3898.57|3895.57|0
1650494700000|2022-04-20 22:45:00|3898.57|3895.57|3897.07|3894.07|3898.67|3895.67|3895.97|3892.97|0
1650495000000|2022-04-20 22:50:00|3897.27|3894.27|3897.47|3894.47|3898.57|3895.57|3897.27|3894.27|0
1650495300000|2022-04-20 22:55:00|3897.27|3894.27|3896.87|3893.87|3897.97|3894.97|3896.77|3893.77|0
1650495600000|2022-04-20 23:00:00|3896.67|3893.67|3897.27|3894.27|3897.47|3894.47|3896.67|3893.67|0
1650495900000|2022-04-20 23:05:00|3897.07|3894.07|3897.07|3894.07|3897.67|3894.67|3897.07|3894.07|0
1650496200000|2022-04-20 23:10:00|3897.17|3894.17|3896.57|3893.57|3897.47|3894.47|3896.37|3893.37|0
1650496500000|2022-04-20 23:15:00|3896.47|3893.47|3897.27|3894.27|3897.27|3894.27|3896.37|3893.37|0
1650496800000|2022-04-20 23:20:00|3897.17|3894.17|3896.77|3893.77|3897.17|3894.17|3896.57|3893.57|0
1650497100000|2022-04-20 23:25:00|3896.87|3893.87|3897.67|3894.67|3897.67|3894.67|3896.87|3893.87|0
1650497400000|2022-04-20 23:30:00|3897.77|3894.77|3897.77|3894.77|3897.97|3894.97|3897.27|3894.27|0
1650497700000|2022-04-20 23:35:00|3897.97|3894.97|3898.17|3895.17|3898.37|3895.37|3897.67|3894.67|0
1650498000000|2022-04-20 23:40:00|3898.37|3895.37|3899.27|3896.27|3899.47|3896.47|3898.17|3895.17|0
1650498300000|2022-04-20 23:45:00|3899.47|3896.47|3899.67|3896.67|3899.67|3896.67|3898.57|3895.57|0
1650498600000|2022-04-20 23:50:00|3899.77|3896.77|3899.47|3896.47|3900.17|3897.17|3899.27|3896.27|0
1650498900000|2022-04-20 23:55:00|3899.37|3896.37|3898.57|3895.57|3899.67|3896.67|3898.37|3895.37|0
1650499200000|2022-04-21 00:00:00|3898.37|3895.37|3899.47|3896.47|3900.87|3897.87|3898.37|3895.37|0
1650499500000|2022-04-21 00:05:00|3899.37|3896.37|3899.97|3896.97|3900.67|3897.67|3899.27|3896.27|0
1650499800000|2022-04-21 00:10:00|3900.17|3897.17|3897.47|3894.47|3900.37|3897.37|3897.47|3894.47|0
1650500100000|2022-04-21 00:15:00|3897.27|3894.27|3899.07|3897.07|3900.57|3898.57|3895.27|3892.27|241
1650500400000|2022-04-21 00:20:00|3899.57|3897.57|3897.57|3895.57|3899.57|3897.57|3896.57|3894.57|47
1650500700000|2022-04-21 00:25:00|3898.57|3896.57|3898.57|3896.57|3899.57|3897.57|3897.57|3895.57|54
1650501000000|2022-04-21 00:30:00|3898.07|3896.07|3899.57|3897.57|3900.57|3898.57|3897.57|3895.57|73
1650501300000|2022-04-21 00:35:00|3900.57|3898.57|3898.07|3896.07|3900.57|3898.57|3897.57|3895.57|72
1650501600000|2022-04-21 00:40:00|3898.57|3896.57|3900.57|3898.57|3900.57|3898.57|3897.57|3895.57|112
1650501900000|2022-04-21 00:45:00|3899.57|3897.57|3898.57|3896.57|3900.57|3898.57|3898.57|3896.57|70
1650502200000|2022-04-21 00:50:00|3899.07|3897.07|3898.57|3896.57|3899.57|3897.57|3898.57|3896.57|37
1650502500000|2022-04-21 00:55:00|3899.57|3897.57|3900.57|3898.57|3901.57|3899.57|3898.07|3896.07|94
1650502800000|2022-04-21 01:00:00|3901.57|3899.57|3900.57|3898.57|3901.57|3899.57|3900.57|3898.57|74
1650503100000|2022-04-21 01:05:00|3899.57|3897.57|3899.07|3897.07|3900.07|3898.07|3898.57|3896.57|52
1650503400000|2022-04-21 01:10:00|3899.57|3897.57|3899.07|3897.07|3899.57|3897.57|3898.57|3896.57|35
1650503700000|2022-04-21 01:15:00|3899.57|3897.57|3901.57|3899.57|3903.57|3901.57|3898.57|3896.57|492
1650504000000|2022-04-21 01:20:00|3901.07|3899.07|3899.57|3897.57|3901.57|3899.57|3899.57|3897.57|117
1650504300000|2022-04-21 01:25:00|3898.57|3896.57|3900.57|3898.57|3900.57|3898.57|3898.57|3896.57|42
1650504600000|2022-04-21 01:30:00|3899.57|3897.57|3901.57|3899.57|3901.57|3899.57|3899.57|3897.57|138
1650504900000|2022-04-21 01:35:00|3902.57|3900.57|3904.57|3902.57|3904.57|3902.57|3901.57|3899.57|289
1650505200000|2022-04-21 01:40:00|3903.57|3901.57|3906.57|3904.57|3907.57|3905.57|3903.57|3901.57|213
1650505500000|2022-04-21 01:45:00|3906.07|3904.07|3906.57|3904.57|3906.57|3904.57|3905.57|3903.57|131
1650505800000|2022-04-21 01:50:00|3906.07|3904.07|3907.07|3905.07|3907.57|3905.57|3905.57|3903.57|100
1650506100000|2022-04-21 01:55:00|3906.57|3904.57|3907.07|3905.07|3907.57|3905.57|3906.57|3904.57|111
1650506400000|2022-04-21 02:00:00|3906.57|3904.57|3906.57|3904.57|3907.57|3905.57|3905.57|3903.57|92
1650506700000|2022-04-21 02:05:00|3907.07|3905.07|3908.57|3906.57|3908.57|3906.57|3906.57|3904.57|225
1650507000000|2022-04-21 02:10:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3908.57|3906.57|225
1650507300000|2022-04-21 02:15:00|3910.57|3908.57|3910.57|3908.57|3911.57|3909.57|3909.57|3907.57|213
1650507600000|2022-04-21 02:20:00|3909.57|3907.57|3908.57|3906.57|3909.57|3907.57|3907.57|3905.57|120
1650507900000|2022-04-21 02:25:00|3907.57|3905.57|3908.57|3906.57|3908.57|3906.57|3907.57|3905.57|44
1650508200000|2022-04-21 02:30:00|3908.07|3906.07|3907.57|3905.57|3908.57|3906.57|3907.57|3905.57|37
1650508500000|2022-04-21 02:35:00|3908.57|3906.57|3906.57|3904.57|3908.57|3906.57|3905.57|3903.57|42
1650508800000|2022-04-21 02:40:00|3907.07|3905.07|3907.57|3905.57|3907.57|3905.57|3906.57|3904.57|96
1650509100000|2022-04-21 02:45:00|3906.57|3904.57|3906.57|3904.57|3907.57|3905.57|3906.07|3904.07|110
1650509400000|2022-04-21 02:50:00|3905.57|3903.57|3905.57|3903.57|3906.57|3904.57|3905.07|3903.07|99
1650509700000|2022-04-21 02:55:00|3904.57|3902.57|3905.57|3903.57|3905.57|3903.57|3904.07|3902.07|109
1650510000000|2022-04-21 03:00:00|3906.57|3904.57|3905.57|3903.57|3906.57|3904.57|3905.57|3903.57|85
1650510300000|2022-04-21 03:05:00|3906.57|3904.57|3906.07|3904.07|3906.57|3904.57|3905.57|3903.57|34
1650510600000|2022-04-21 03:10:00|3906.57|3904.57|3905.07|3903.07|3906.57|3904.57|3904.57|3902.57|29
1650510900000|2022-04-21 03:15:00|3905.57|3903.57|3904.57|3902.57|3905.57|3903.57|3903.57|3901.57|116
1650511200000|2022-04-21 03:20:00|3904.07|3902.07|3903.57|3901.57|3904.57|3902.57|3902.07|3900.07|60
1650511500000|2022-04-21 03:25:00|3904.57|3902.57|3903.57|3901.57|3904.57|3902.57|3903.07|3901.07|14
1650511800000|2022-04-21 03:30:00|3904.57|3902.57|3903.57|3901.57|3905.57|3903.57|3903.57|3901.57|34
1650512100000|2022-04-21 03:35:00|3904.57|3902.57|3902.57|3900.57|3904.57|3902.57|3901.57|3899.57|63
1650512400000|2022-04-21 03:40:00|3903.07|3901.07|3902.57|3900.57|3903.57|3901.57|3901.57|3899.57|54
1650512700000|2022-04-21 03:45:00|3903.07|3901.07|3903.57|3901.57|3903.57|3901.57|3903.07|3901.07|5
1650513000000|2022-04-21 03:50:00|3902.57|3900.57|3899.57|3897.57|3902.57|3900.57|3899.57|3897.57|147
1650513300000|2022-04-21 03:55:00|3899.07|3897.07|3899.57|3897.57|3899.57|3897.57|3898.57|3896.57|23
1650513600000|2022-04-21 04:00:00|3898.57|3896.57|3899.57|3897.57|3899.57|3897.57|3898.57|3896.57|25
1650513900000|2022-04-21 04:05:00|3900.57|3898.57|3900.57|3898.57|3900.57|3898.57|3899.57|3897.57|82
1650514200000|2022-04-21 04:10:00|3901.57|3899.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|146
1650514500000|2022-04-21 04:15:00|3900.57|3898.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|81
1650514800000|2022-04-21 04:20:00|3900.57|3898.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|41
1650515100000|2022-04-21 04:25:00|3900.57|3898.57|3901.57|3899.57|3902.57|3900.57|3900.57|3898.57|81
1650515400000|2022-04-21 04:30:00|3902.07|3900.07|3901.57|3899.57|3902.57|3900.57|3901.57|3899.57|29
1650515700000|2022-04-21 04:35:00|3902.07|3900.07|3902.57|3900.57|3902.57|3900.57|3901.57|3899.57|28
1650516000000|2022-04-21 04:40:00|3901.57|3899.57|3902.57|3900.57|3902.57|3900.57|3901.57|3899.57|31
1650516300000|2022-04-21 04:45:00|3903.57|3901.57|3903.57|3901.57|3904.57|3902.57|3903.57|3901.57|368
1650516600000|2022-04-21 04:50:00|3902.57|3900.57|3904.57|3902.57|3904.57|3902.57|3902.57|3900.57|40
1650516900000|2022-04-21 04:55:00|||||||||14
1650517200000|2022-04-21 05:00:00|3903.57|3901.57|3901.57|3899.57|3904.57|3902.57|3900.57|3898.57|182
1650517500000|2022-04-21 05:05:00|3902.57|3900.57|3903.57|3901.57|3906.57|3904.57|3902.57|3900.57|195
1650517800000|2022-04-21 05:10:00|3903.07|3901.07|3909.57|3907.57|3910.57|3908.57|3903.07|3901.07|328
1650518100000|2022-04-21 05:15:00|3910.07|3908.07|3911.57|3909.57|3912.07|3910.07|3909.57|3907.57|154
1650518400000|2022-04-21 05:20:00|3910.57|3908.57|3911.57|3909.57|3911.57|3909.57|3910.57|3908.57|130
1650518700000|2022-04-21 05:25:00|3911.07|3909.07|3910.57|3908.57|3911.57|3909.57|3909.57|3907.57|349
1650519000000|2022-04-21 05:30:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3908.57|3906.57|176
1650519300000|2022-04-21 05:35:00|3908.57|3906.57|3906.57|3904.57|3909.57|3907.57|3906.57|3904.57|605
1650519600000|2022-04-21 05:40:00|3907.07|3905.07|3910.57|3908.57|3910.57|3908.57|3906.57|3904.57|114
1650519900000|2022-04-21 05:45:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3909.57|3907.57|181
1650520200000|2022-04-21 05:50:00|3910.07|3908.07|3909.57|3907.57|3911.57|3909.57|3908.57|3906.57|670
1650520500000|2022-04-21 05:55:00|3910.57|3908.57|3907.57|3905.57|3910.57|3908.57|3906.57|3904.57|398
1650520800000|2022-04-21 06:00:00|3907.32|3905.82|3907.32|3905.82|3908.32|3906.82|3901.82|3900.32|1689
1650521100000|2022-04-21 06:05:00|3908.32|3906.82|3905.32|3903.82|3909.32|3907.82|3904.32|3902.82|1268
1650521400000|2022-04-21 06:10:00|3904.32|3902.82|3903.32|3901.82|3907.32|3905.82|3901.82|3900.32|924
1650521700000|2022-04-21 06:15:00|3902.82|3901.32|3903.32|3901.82|3903.32|3901.82|3900.32|3898.82|1150
1650522000000|2022-04-21 06:20:00|3904.32|3902.82|3906.32|3904.82|3908.32|3906.82|3902.32|3900.82|964
1650522300000|2022-04-21 06:25:00|3905.32|3903.82|3905.32|3903.82|3906.32|3904.82|3903.82|3902.32|1000
1650522600000|2022-04-21 06:30:00|3904.32|3902.82|3899.32|3897.82|3906.32|3904.82|3897.32|3895.82|2660
1650522900000|2022-04-21 06:35:00|3898.82|3897.32|3900.32|3898.82|3901.32|3899.82|3898.32|3896.82|991
1650523200000|2022-04-21 06:40:00|3899.82|3898.32|3899.32|3897.82|3902.32|3900.82|3899.32|3897.82|1827
1650523500000|2022-04-21 06:45:00|3898.32|3896.82|3900.32|3898.82|3902.32|3900.82|3898.32|3896.82|1007
1650523800000|2022-04-21 06:50:00|3901.32|3899.82|3901.32|3899.82|3901.32|3899.82|3898.32|3896.82|1489
1650524100000|2022-04-21 06:55:00|3902.32|3900.82|3906.32|3904.82|3907.32|3905.82|3901.32|3899.82|2206
1650524400000|2022-04-21 07:00:00|3905.32|3903.82|3902.32|3900.82|3906.32|3904.82|3896.32|3894.82|10393
1650524700000|2022-04-21 07:05:00|3901.32|3899.82|3907.32|3905.82|3907.32|3905.82|3900.32|3898.82|7009
1650525000000|2022-04-21 07:10:00|3906.32|3904.82|3909.32|3907.82|3910.32|3908.82|3902.32|3900.82|5557
1650525300000|2022-04-21 07:15:00|3910.32|3908.82|3917.32|3915.82|3918.32|3916.82|3909.32|3907.82|8424
1650525600000|2022-04-21 07:20:00|3916.32|3914.82|3918.32|3916.82|3918.32|3916.82|3909.32|3907.82|7170
1650525900000|2022-04-21 07:25:00|3919.32|3917.82|3915.32|3913.82|3919.32|3917.82|3908.32|3906.82|4167
1650526200000|2022-04-21 07:30:00|3914.32|3912.82|3917.32|3915.82|3917.32|3915.82|3912.32|3910.82|3165
1650526500000|2022-04-21 07:35:00|3918.32|3916.82|3923.32|3921.82|3925.32|3923.82|3917.32|3915.82|5220
1650526800000|2022-04-21 07:40:00|3923.18|3921.68|3922.18|3920.68|3925.18|3923.68|3920.18|3918.68|6286
1650527100000|2022-04-21 07:45:00|3923.18|3921.68|3922.18|3920.68|3923.18|3921.68|3919.18|3917.68|3640
1650527400000|2022-04-21 07:50:00|3923.18|3921.68|3927.18|3925.68|3928.18|3926.68|3921.18|3919.68|4951
1650527700000|2022-04-21 07:55:00|3926.18|3924.68|3937.18|3935.68|3940.18|3938.68|3926.18|3924.68|9497
1650528000000|2022-04-21 08:00:00|3938.18|3936.68|3942.18|3940.68|3943.18|3941.68|3934.18|3932.68|6280
1650528300000|2022-04-21 08:05:00|3943.18|3941.68|3940.18|3938.68|3943.18|3941.68|3939.18|3937.68|7819
1650528600000|2022-04-21 08:10:00|3939.68|3938.18|3941.18|3939.68|3943.18|3941.68|3938.18|3936.68|6444
1650528900000|2022-04-21 08:15:00|3942.18|3940.68|3944.18|3942.68|3948.18|3946.68|3942.18|3940.68|9476
1650529200000|2022-04-21 08:20:00|3945.18|3943.68|3938.68|3937.18|3945.18|3943.68|3938.18|3936.68|4857
1650529500000|2022-04-21 08:25:00|3938.18|3936.68|3939.18|3937.68|3942.18|3940.68|3938.18|3936.68|3745
1650529800000|2022-04-21 08:30:00|3940.18|3938.68|3938.18|3936.68|3940.18|3938.68|3936.18|3934.68|7153
1650530100000|2022-04-21 08:35:00|3937.18|3935.68|3936.18|3934.68|3938.18|3936.68|3934.18|3932.68|2604
1650530400000|2022-04-21 08:40:00|3935.18|3933.68|3935.18|3933.68|3937.18|3935.68|3935.18|3933.68|1941
1650530700000|2022-04-21 08:45:00|3936.18|3934.68|3933.18|3931.68|3936.18|3934.68|3932.18|3930.68|2362
1650531000000|2022-04-21 08:50:00|3934.18|3932.68|3935.18|3933.68|3939.18|3937.68|3933.18|3931.68|3015
1650531300000|2022-04-21 08:55:00|3934.18|3932.68|3937.18|3935.68|3937.18|3935.68|3933.18|3931.68|1786
1650531600000|2022-04-21 09:00:00|3938.18|3936.68|3931.18|3929.68|3939.18|3937.68|3931.18|3929.68|4007
1650531900000|2022-04-21 09:05:00|3930.18|3928.68|3935.18|3933.68|3935.18|3933.68|3930.18|3928.68|5427
1650532200000|2022-04-21 09:10:00|3934.18|3932.68|3936.18|3934.68|3936.18|3934.68|3934.18|3932.68|2524
1650532500000|2022-04-21 09:15:00|3935.18|3933.68|3937.18|3935.68|3938.18|3936.68|3933.18|3931.68|8321
1650532800000|2022-04-21 09:20:00|3936.18|3934.68|3943.18|3941.68|3943.18|3941.68|3936.18|3934.68|5049
1650533100000|2022-04-21 09:25:00|3942.18|3940.68|3943.18|3941.68|3945.18|3943.68|3940.18|3938.68|5717
1650533400000|2022-04-21 09:30:00|3942.18|3940.68|3941.18|3939.68|3943.18|3941.68|3940.18|3938.68|2699
1650533700000|2022-04-21 09:35:00|3942.18|3940.68|3938.18|3936.68|3942.18|3940.68|3935.18|3933.68|3734
1650534000000|2022-04-21 09:40:00|3938.68|3937.18|3938.18|3936.68|3939.18|3937.68|3937.18|3935.68|2299
1650534300000|2022-04-21 09:45:00|3937.18|3935.68|3939.18|3937.68|3939.18|3937.68|3936.18|3934.68|6182
1650534600000|2022-04-21 09:50:00|3940.18|3938.68|3936.18|3934.68|3940.18|3938.68|3935.18|3933.68|3147
1650534900000|2022-04-21 09:55:00|3935.18|3933.68|3935.18|3933.68|3937.18|3935.68|3934.18|3932.68|2426
1650535200000|2022-04-21 10:00:00|3936.18|3934.68|3937.18|3935.68|3938.18|3936.68|3935.18|3933.68|2648
1650535500000|2022-04-21 10:05:00|3938.18|3936.68|3939.18|3937.68|3940.18|3938.68|3938.18|3936.68|1830
1650535800000|2022-04-21 10:10:00|3938.18|3936.68|3940.18|3938.68|3940.18|3938.68|3937.18|3935.68|1843
1650536100000|2022-04-21 10:15:00|3941.18|3939.68|3942.18|3940.68|3943.18|3941.68|3941.18|3939.68|2855
1650536400000|2022-04-21 10:20:00|3943.18|3941.68|3944.18|3942.68|3945.18|3943.68|3940.18|3938.68|3217
1650536700000|2022-04-21 10:25:00|3943.18|3941.68|3946.18|3944.68|3947.18|3945.68|3943.18|3941.68|2912
1650537000000|2022-04-21 10:30:00|3947.18|3945.68|3947.18|3945.68|3948.18|3946.68|3946.18|3944.68|1933
1650537300000|2022-04-21 10:35:00|3946.18|3944.68|3949.18|3947.68|3950.18|3948.68|3945.18|3943.68|8861
1650537600000|2022-04-21 10:40:00|3950.18|3948.68|3950.18|3948.68|3951.18|3949.68|3948.18|3946.68|6000
1650537900000|2022-04-21 10:45:00|3951.18|3949.68|3951.18|3949.68|3951.18|3949.68|3949.18|3947.68|11090
1650538200000|2022-04-21 10:50:00|3950.18|3948.68|3952.18|3950.68|3952.18|3950.68|3950.18|3948.68|2438
1650538500000|2022-04-21 10:55:00|3951.18|3949.68|3955.18|3953.68|3955.18|3953.68|3951.18|3949.68|2981
1650538800000|2022-04-21 11:00:00|3956.18|3954.68|3951.18|3949.68|3956.18|3954.68|3949.18|3947.68|5033
1650539100000|2022-04-21 11:05:00|3950.68|3949.18|3951.18|3949.68|3952.18|3950.68|3949.18|3947.68|2247
1650539400000|2022-04-21 11:10:00|3950.18|3948.68|3949.18|3947.68|3950.18|3948.68|3949.18|3947.68|3216
1650539700000|2022-04-21 11:15:00|3950.18|3948.68|3953.18|3951.68|3953.18|3951.68|3950.18|3948.68|1542
1650540000000|2022-04-21 11:20:00|3952.18|3950.68|3953.18|3951.68|3953.18|3951.68|3952.18|3950.68|2526
1650540300000|2022-04-21 11:25:00|3954.18|3952.68|3952.18|3950.68|3955.18|3953.68|3950.18|3948.68|6459
1650540600000|2022-04-21 11:30:00|3951.18|3949.68|3950.18|3948.68|3951.18|3949.68|3948.18|3946.68|3383
1650540900000|2022-04-21 11:35:00|3951.18|3949.68|3947.18|3945.68|3951.18|3949.68|3947.18|3945.68|2961
1650541200000|2022-04-21 11:40:00|3947.48|3945.98|3949.48|3947.98|3952.48|3950.98|3947.48|3945.98|4663
1650541500000|2022-04-21 11:45:00|3949.98|3948.48|3952.48|3950.98|3952.48|3950.98|3949.48|3947.98|1561
1650541800000|2022-04-21 11:50:00|3953.48|3951.98|3952.48|3950.98|3953.48|3951.98|3951.48|3949.98|15807
1650542100000|2022-04-21 11:55:00|3951.48|3949.98|3952.48|3950.98|3953.98|3952.48|3951.48|3949.98|4678
1650542400000|2022-04-21 12:00:00|3952.98|3951.48|3952.48|3950.98|3954.48|3952.98|3951.48|3949.98|1760
1650542700000|2022-04-21 12:05:00|3951.48|3949.98|3952.48|3950.98|3952.48|3950.98|3949.48|3947.98|3472
1650543000000|2022-04-21 12:10:00|3953.48|3951.98|3951.48|3949.98|3953.48|3951.98|3950.48|3948.98|3518
1650543300000|2022-04-21 12:15:00|3951.98|3950.48|3947.48|3945.98|3952.48|3950.98|3947.48|3945.98|2590
1650543600000|2022-04-21 12:20:00|3948.48|3946.98|3949.48|3947.98|3949.48|3947.98|3948.48|3946.98|4612
1650543900000|2022-04-21 12:25:00|3948.48|3946.98|3948.48|3946.98|3950.48|3948.98|3948.48|3946.98|2564
1650544200000|2022-04-21 12:30:00|3948.98|3947.48|3947.48|3945.98|3952.48|3950.98|3947.48|3945.98|3461
1650544500000|2022-04-21 12:35:00|3948.48|3946.98|3949.48|3947.98|3949.48|3947.98|3947.48|3945.98|1899
1650544800000|2022-04-21 12:40:00|3950.48|3948.98|3950.48|3948.98|3950.48|3948.98|3948.48|3946.98|4100
1650545100000|2022-04-21 12:45:00|3949.48|3947.98|3949.48|3947.98|3950.48|3948.98|3949.48|3947.98|2006
1650545400000|2022-04-21 12:50:00|3950.48|3948.98|3950.48|3948.98|3952.48|3950.98|3950.48|3948.98|3808
1650545700000|2022-04-21 12:55:00|3951.48|3949.98|3952.48|3950.98|3952.48|3950.98|3950.48|3948.98|4334
1650546000000|2022-04-21 13:00:00|3951.48|3949.98|3951.48|3949.98|3953.48|3951.98|3951.48|3949.98|5923
1650546300000|2022-04-21 13:05:00|3950.48|3948.98|3950.48|3948.98|3951.48|3949.98|3949.48|3947.98|2526
1650546600000|2022-04-21 13:10:00|3951.48|3949.98|3950.98|3949.48|3953.48|3951.98|3950.48|3948.98|3952
1650546900000|2022-04-21 13:15:00|3951.48|3949.98|3948.48|3946.98|3951.48|3949.98|3948.48|3946.98|2120
1650547200000|2022-04-21 13:20:00|3947.98|3946.48|3946.48|3944.98|3948.48|3946.98|3946.48|3944.98|4792
1650547500000|2022-04-21 13:25:00|3944.48|3942.98|3947.48|3945.98|3947.48|3945.98|3943.48|3941.98|12470
1650547800000|2022-04-21 13:30:00|3948.48|3946.98|3953.48|3951.98|3955.48|3953.98|3948.48|3946.98|6662
1650548100000|2022-04-21 13:35:00|3954.48|3952.98|3948.48|3946.98|3954.48|3952.98|3947.48|3945.98|7042
1650548400000|2022-04-21 13:40:00|3949.48|3947.98|3950.48|3948.98|3951.48|3949.98|3946.48|3944.98|9995
1650548700000|2022-04-21 13:45:00|3949.48|3947.98|3947.48|3945.98|3950.48|3948.98|3945.48|3943.98|4699
1650549000000|2022-04-21 13:50:00|3947.98|3946.48|3944.48|3942.98|3950.48|3948.98|3943.48|3941.98|13902
1650549300000|2022-04-21 13:55:00|3945.48|3943.98|3944.48|3942.98|3946.48|3944.98|3944.48|3942.98|3085
1650549600000|2022-04-21 14:00:00|3945.48|3943.98|3948.48|3946.98|3948.48|3946.98|3944.48|3942.98|4113
1650549900000|2022-04-21 14:05:00|3947.48|3945.98|3940.48|3938.98|3947.48|3945.98|3940.48|3938.98|4026
1650550200000|2022-04-21 14:10:00|3940.2|3938.7|3940.2|3938.7|3943.2|3941.7|3939.2|3937.7|5068
1650550500000|2022-04-21 14:15:00|3939.7|3938.2|3937.2|3935.7|3941.2|3939.7|3936.2|3934.7|7486
1650550800000|2022-04-21 14:20:00|3936.7|3935.2|3936.2|3934.7|3938.2|3936.7|3935.2|3933.7|5602
1650551100000|2022-04-21 14:25:00|3935.2|3933.7|3938.2|3936.7|3938.2|3936.7|3934.2|3932.7|10450
1650551400000|2022-04-21 14:30:00|3939.2|3937.7|3940.2|3938.7|3940.2|3938.7|3936.2|3934.7|4205
1650551700000|2022-04-21 14:35:00|3941.2|3939.7|3938.2|3936.7|3941.2|3939.7|3937.2|3935.7|7009
1650552000000|2022-04-21 14:40:00|3937.2|3935.7|3936.2|3934.7|3938.2|3936.7|3933.2|3931.7|7967
1650552300000|2022-04-21 14:45:00|3935.2|3933.7|3932.2|3930.7|3936.2|3934.7|3931.2|3929.7|6504
1650552600000|2022-04-21 14:50:00|3933.2|3931.7|3933.2|3931.7|3934.2|3932.7|3930.2|3928.7|6398
1650552900000|2022-04-21 14:55:00|3934.2|3932.7|3932.2|3930.7|3934.2|3932.7|3932.2|3930.7|12042
1650553200000|2022-04-21 15:00:00|3931.2|3929.7|3935.2|3933.7|3935.2|3933.7|3930.2|3928.7|4985
1650553500000|2022-04-21 15:05:00|3934.2|3932.7|3934.2|3932.7|3935.2|3933.7|3930.2|3928.7|8439
1650553800000|2022-04-21 15:10:00|3933.7|3932.2|3935.2|3933.7|3937.2|3935.7|3933.2|3931.7|7608
1650554100000|2022-04-21 15:15:00|3934.2|3932.7|3933.2|3931.7|3934.2|3932.7|3932.2|3930.7|5712
1650554400000|2022-04-21 15:20:00|3932.2|3930.7|3932.2|3930.7|3933.2|3931.7|3928.2|3926.7|8639
1650554700000|2022-04-21 15:25:00|3933.2|3931.7|3935.2|3933.7|3935.2|3933.7|3931.2|3929.7|21094
1650555000000|2022-04-21 15:30:00|3934.2|3932.7|3929.2|3927.7|3934.2|3932.7|3927.2|3925.7|50267
1650555300000|2022-04-21 15:35:00|3928.2|3926.7|3925.2|3923.7|3930.2|3928.7|3925.2|3923.7|30397
1650555600000|2022-04-21 15:40:00|3926.2|3924.7|3920.2|3918.7|3926.2|3924.7|3920.2|3918.7|13225
1650555900000|2022-04-21 15:45:00|3921.2|3919.7|3916.2|3914.7|3921.2|3919.7|3915.2|3913.7|10422
1650556200000|2022-04-21 15:50:00|3915.2|3913.7|3914.2|3912.7|3917.2|3915.7|3914.2|3912.7|10034
1650556500000|2022-04-21 15:55:00|3915.2|3913.7|3908.2|3906.7|3915.2|3913.7|3907.2|3905.7|5994
1650556800000|2022-04-21 16:00:00|3907.7|3906.2|3905.7|3904.2|3911.2|3909.7|3905.7|3904.2|5059
1650557100000|2022-04-21 16:05:00|3906.2|3904.7|3905.2|3903.7|3909.2|3907.7|3905.2|3903.7|4367
1650557400000|2022-04-21 16:10:00|3904.2|3902.7|3903.2|3901.7|3906.2|3904.7|3901.2|3899.7|4357
1650557700000|2022-04-21 16:15:00|3902.2|3900.7|3902.7|3901.2|3903.2|3901.7|3901.2|3899.7|3795
1650558000000|2022-04-21 16:20:00|3903.2|3901.7|3897.2|3895.7|3903.2|3901.7|3897.2|3895.7|3425
1650558300000|2022-04-21 16:25:00|3898.2|3896.7|3899.2|3897.7|3902.2|3900.7|3897.2|3895.7|2747
1650558600000|2022-04-21 16:30:00|3900.2|3898.7|3901.2|3899.7|3902.2|3900.7|3897.2|3895.7|2976
1650558900000|2022-04-21 16:35:00|3901.7|3900.2|3900.2|3898.7|3903.2|3901.7|3900.2|3898.7|3120
1650559200000|2022-04-21 16:40:00|3901.2|3899.7|3903.2|3901.7|3903.2|3901.7|3900.7|3899.2|1641
1650559500000|2022-04-21 16:45:00|3902.2|3900.7|3898.2|3896.7|3903.2|3901.7|3897.2|3895.7|2613
1650559800000|2022-04-21 16:50:00|3897.7|3896.2|3893.2|3891.7|3897.7|3896.2|3892.2|3890.7|2923
1650560100000|2022-04-21 16:55:00|3893.7|3892.2|3893.7|3892.2|3896.2|3894.7|3893.2|3891.7|2390
1650560400000|2022-04-21 17:00:00|3893.2|3891.7|3891.2|3889.7|3894.2|3892.7|3889.2|3887.7|1840
1650560700000|2022-04-21 17:05:00|3890.2|3888.7|3890.2|3888.7|3891.2|3889.7|3889.2|3887.7|977
1650561000000|2022-04-21 17:10:00|3891.2|3889.7|3893.2|3891.7|3894.2|3892.7|3889.2|3887.7|1737
1650561300000|2022-04-21 17:15:00|3894.2|3892.7|3886.2|3884.7|3894.2|3892.7|3885.2|3883.7|3018
1650561600000|2022-04-21 17:20:00|3885.2|3883.7|3894.2|3892.7|3897.2|3895.7|3885.2|3883.7|2181
1650561900000|2022-04-21 17:25:00|3893.2|3891.7|3896.2|3894.7|3897.2|3895.7|3890.2|3888.7|1558
1650562200000|2022-04-21 17:30:00|3895.2|3893.7|3893.2|3891.7|3899.2|3897.7|3893.2|3891.7|2271
1650562500000|2022-04-21 17:35:00|3893.7|3892.2|3888.2|3886.7|3893.7|3892.2|3887.2|3885.7|1857
1650562800000|2022-04-21 17:40:00|3888.7|3887.2|3889.2|3887.7|3891.2|3889.7|3886.2|3884.7|962
1650563100000|2022-04-21 17:45:00|3888.2|3886.7|3891.2|3889.7|3895.2|3893.7|3887.2|3885.7|935
1650563400000|2022-04-21 17:50:00|3890.7|3889.2|3889.2|3887.7|3892.7|3891.2|3888.2|3886.7|651
1650563700000|2022-04-21 17:55:00|3890.2|3888.7|3887.2|3885.7|3890.2|3888.7|3886.2|3884.7|1098
1650564000000|2022-04-21 18:00:00|3886.2|3884.7|3880.2|3878.7|3886.2|3884.7|3880.2|3878.7|2002
1650564300000|2022-04-21 18:05:00|3880.7|3879.2|3882.2|3880.7|3883.2|3881.7|3880.2|3878.7|1318
1650564600000|2022-04-21 18:10:00|3881.2|3879.7|3880.2|3878.7|3883.2|3881.7|3880.2|3878.7|1013
1650564900000|2022-04-21 18:15:00|3879.2|3877.7|3881.2|3879.7|3883.2|3881.7|3879.2|3877.7|1582
1650565200000|2022-04-21 18:20:00|3882.2|3880.7|3881.2|3879.7|3885.2|3883.7|3880.2|3878.7|894
1650565500000|2022-04-21 18:25:00|3880.2|3878.7|3881.2|3879.7|3884.2|3882.7|3880.2|3878.7|1136
1650565800000|2022-04-21 18:30:00|3880.2|3878.7|3887.2|3885.7|3887.2|3885.7|3877.2|3875.7|2898
1650566100000|2022-04-21 18:35:00|3886.7|3885.2|3883.2|3881.7|3890.2|3888.7|3882.2|3880.7|1419
1650566400000|2022-04-21 18:40:00|3884.2|3882.7|3878.2|3876.7|3884.2|3882.7|3878.2|3876.7|1139
1650566700000|2022-04-21 18:45:00|3877.2|3875.7|3873.2|3871.7|3878.2|3876.7|3872.2|3870.7|3626
1650567000000|2022-04-21 18:50:00|3872.2|3870.7|3873.7|3872.2|3874.2|3872.7|3871.2|3869.7|2774
1650567300000|2022-04-21 18:55:00|3873.2|3871.7|3873.2|3871.7|3873.2|3871.7|3870.2|3868.7|1035
1650567600000|2022-04-21 19:00:00|3872.2|3870.7|3867.2|3865.7|3873.2|3871.7|3866.2|3864.7|2449
1650567900000|2022-04-21 19:05:00|3868.2|3866.7|3868.2|3866.7|3871.2|3869.7|3867.2|3865.7|1608
1650568200000|2022-04-21 19:10:00|3867.2|3865.7|3869.2|3867.7|3870.2|3868.7|3867.2|3865.7|1224
1650568500000|2022-04-21 19:15:00|3868.7|3867.2|3869.2|3867.7|3871.2|3869.7|3866.2|3864.7|1125
1650568800000|2022-04-21 19:20:00|3868.7|3867.2|3873.2|3871.7|3873.2|3871.7|3867.2|3865.7|1869
1650569100000|2022-04-21 19:25:00|3872.7|3871.2|3877.2|3875.7|3879.2|3877.7|3870.2|3868.7|2556
1650569400000|2022-04-21 19:30:00|3876.2|3874.7|3870.2|3868.7|3877.2|3875.7|3870.2|3868.7|1385
1650569700000|2022-04-21 19:35:00|3869.2|3867.7|3868.2|3866.7|3869.7|3868.2|3865.2|3863.7|1280
1650570000000|2022-04-21 19:40:00|3868.7|3867.2|3870.2|3868.7|3871.2|3869.7|3867.2|3865.7|2065
1650570300000|2022-04-21 19:45:00|3869.2|3867.7|3863.2|3861.7|3870.2|3868.7|3863.2|3861.7|3674
1650570600000|2022-04-21 19:50:00|3865.2|3863.7|3866.2|3864.7|3870.2|3868.7|3865.2|3863.7|6712
1650570900000|2022-04-21 19:55:00|3867.2|3865.7|3867.2|3865.7|3867.2|3865.7|3857.2|3855.7|8143
1650571200000|2022-04-21 20:00:00|3863.55|3860.55|3861.55|3858.55|3865.25|3862.25|3859.95|3856.95|19384
1650571500000|2022-04-21 20:05:00|3861.35|3858.35|3862.15|3859.15|3863.75|3860.75|3861.05|3858.05|85
1650571800000|2022-04-21 20:10:00|3862.35|3859.35|3863.25|3860.25|3865.45|3862.45|3858.45|3855.45|0
1650572100000|2022-04-21 20:15:00|3863.65|3860.65|3862.45|3859.45|3864.85|3861.85|3861.75|3858.75|0
1650572400000|2022-04-21 20:20:00|3862.35|3859.35|3862.35|3859.35|3863.25|3860.25|3861.45|3858.45|0
1650572700000|2022-04-21 20:25:00|3862.55|3859.55|3861.35|3858.35|3864.65|3861.65|3861.15|3858.15|0
1650573000000|2022-04-21 20:30:00|3861.55|3858.55|3861.95|3858.95|3862.85|3859.85|3860.25|3857.25|0
1650573300000|2022-04-21 20:35:00|3862.05|3859.05|3861.05|3858.05|3862.45|3859.45|3860.85|3857.85|0
1650573600000|2022-04-21 20:40:00|3861.25|3858.25|3862.15|3859.15|3862.65|3859.65|3861.05|3858.05|0
1650573900000|2022-04-21 20:45:00|3862.25|3859.25|3861.95|3858.95|3863.45|3860.45|3861.55|3858.55|0
1650574200000|2022-04-21 20:50:00|3862.15|3859.15|3861.05|3858.05|3862.35|3859.35|3860.65|3857.65|0
1650574500000|2022-04-21 20:55:00|3861.25|3858.25|3861.95|3858.95|3862.35|3859.35|3860.65|3857.65|0
1650574800000|2022-04-21 21:00:00|3861.75|3858.75|3862.15|3859.15|3862.35|3859.35|3861.75|3858.75|0
1650575100000|2022-04-21 21:05:00|3862.05|3859.05|3861.95|3858.95|3862.35|3859.35|3861.95|3858.95|0
1650575400000|2022-04-21 21:10:00|3861.85|3858.85|3861.65|3858.65|3861.95|3858.95|3861.65|3858.65|0
1650575700000|2022-04-21 21:15:00|3861.55|3858.55|3861.25|3858.25|3861.55|3858.55|3861.25|3858.25|0
1650576000000|2022-04-21 21:20:00|3861.35|3858.35|3861.65|3858.65|3861.65|3858.65|3861.15|3858.15|0
1650576300000|2022-04-21 21:25:00|3861.75|3858.75|3861.65|3858.65|3861.75|3858.75|3861.65|3858.65|0
1650576600000|2022-04-21 21:30:00|3861.75|3858.75|3861.75|3858.75|3861.75|3858.75|3861.55|3858.55|0
1650576900000|2022-04-21 21:35:00|3861.65|3858.65|3861.65|3858.65|3861.65|3858.65|3861.65|3858.65|0
1650577500000|2022-04-21 21:45:00|3861.75|3858.75|3861.65|3858.65|3861.75|3858.75|3861.65|3858.65|0
1650577800000|2022-04-21 21:50:00|3861.75|3858.75|3861.35|3858.35|3861.75|3858.75|3861.25|3858.25|0
1650578100000|2022-04-21 21:55:00|3861.25|3858.25|3861.85|3858.85|3861.95|3858.95|3861.25|3858.25|0
1650578400000|2022-04-21 22:00:00|3862.75|3859.75|3859.95|3856.95|3863.55|3860.55|3859.55|3856.55|0
1650578700000|2022-04-21 22:05:00|3860.05|3857.05|3861.55|3858.55|3862.15|3859.15|3859.95|3856.95|0
1650579000000|2022-04-21 22:10:00|3861.75|3858.75|3861.35|3858.35|3861.75|3858.75|3860.15|3857.15|0
1650579300000|2022-04-21 22:15:00|3861.25|3858.25|3861.95|3858.95|3862.15|3859.15|3860.85|3857.85|0
1650579600000|2022-04-21 22:20:00|3862.05|3859.05|3863.25|3860.25|3863.95|3860.95|3861.95|3858.95|0
1650579900000|2022-04-21 22:25:00|3863.15|3860.15|3862.85|3859.85|3863.25|3860.25|3862.15|3859.15|0
1650580200000|2022-04-21 22:30:00|3862.95|3859.95|3864.85|3861.85|3865.05|3862.05|3862.95|3859.95|0
1650580500000|2022-04-21 22:35:00|3865.05|3862.05|3864.35|3861.35|3865.05|3862.05|3863.95|3860.95|0
1650580800000|2022-04-21 22:40:00|3864.15|3861.15|3863.95|3860.95|3864.55|3861.55|3863.55|3860.55|0
1650581100000|2022-04-21 22:45:00|3864.15|3861.15|3863.25|3860.25|3864.55|3861.55|3863.05|3860.05|0
1650581400000|2022-04-21 22:50:00|3863.05|3860.05|3862.15|3859.15|3863.25|3860.25|3861.95|3858.95|0
1650581700000|2022-04-21 22:55:00|3862.35|3859.35|3862.45|3859.45|3862.45|3859.45|3861.95|3858.95|0
1650582000000|2022-04-21 23:00:00|3862.35|3859.35|3861.55|3858.55|3863.95|3860.95|3861.55|3858.55|0
1650582300000|2022-04-21 23:05:00|3861.45|3858.45|3860.45|3857.45|3861.45|3858.45|3859.55|3856.55|0
1650582600000|2022-04-21 23:10:00|3860.65|3857.65|3860.65|3857.65|3861.55|3858.55|3860.45|3857.45|0
1650582900000|2022-04-21 23:15:00|3860.85|3857.85|3861.35|3858.35|3861.85|3858.85|3860.85|3857.85|0
1650583200000|2022-04-21 23:20:00|3861.25|3858.25|3861.75|3858.75|3861.75|3858.75|3860.85|3857.85|0
1650583500000|2022-04-21 23:25:00|3861.85|3858.85|3861.25|3858.25|3861.95|3858.95|3860.65|3857.65|0
1650583800000|2022-04-21 23:30:00|3861.35|3858.35|3861.35|3858.35|3861.95|3858.95|3861.05|3858.05|0
1650584100000|2022-04-21 23:35:00|3861.45|3858.45|3859.05|3856.05|3861.95|3858.95|3859.05|3856.05|0
1650584400000|2022-04-21 23:40:00|3859.15|3856.15|3862.15|3859.15|3862.15|3859.15|3859.15|3856.15|0
1650584700000|2022-04-21 23:45:00|3862.35|3859.35|3858.55|3855.55|3863.05|3860.05|3858.05|3855.05|0
1650585000000|2022-04-21 23:50:00|3858.45|3855.45|3858.85|3855.85|3861.35|3858.35|3858.45|3855.45|0
1650585300000|2022-04-21 23:55:00|3858.95|3855.95|3856.25|3853.25|3859.05|3856.05|3855.15|3852.15|0
1650585600000|2022-04-22 00:00:00|3856.45|3853.45|3857.05|3854.05|3857.15|3854.15|3854.85|3851.85|0
1650585900000|2022-04-22 00:05:00|3857.25|3854.25|3859.25|3856.25|3859.65|3856.65|3856.65|3853.65|0
1650586200000|2022-04-22 00:10:00|3859.15|3856.15|3858.55|3855.55|3859.65|3856.65|3855.95|3852.95|0
1650586500000|2022-04-22 00:15:00|3858.65|3855.65|3851.45|3849.45|3858.95|3855.95|3851.45|3849.45|578
1650586800000|2022-04-22 00:20:00|3851.95|3849.95|3853.45|3851.45|3854.45|3852.45|3851.45|3849.45|230
1650587100000|2022-04-22 00:25:00|3852.45|3850.45|3851.95|3849.95|3853.45|3851.45|3850.45|3848.45|131
1650587400000|2022-04-22 00:30:00|3851.45|3849.45|3853.95|3851.95|3853.95|3851.95|3849.45|3847.45|479
1650587700000|2022-04-22 00:35:00|3854.45|3852.45|3853.45|3851.45|3855.45|3853.45|3851.45|3849.45|460
1650588000000|2022-04-22 00:40:00|3852.45|3850.45|3845.45|3843.45|3852.95|3850.95|3845.45|3843.45|329
1650588300000|2022-04-22 00:45:00|3845.95|3843.95|3837.45|3835.45|3845.95|3843.95|3837.45|3835.45|608
1650588600000|2022-04-22 00:50:00|3838.45|3836.45|3840.45|3838.45|3841.45|3839.45|3837.45|3835.45|169
1650588900000|2022-04-22 00:55:00|3840.95|3838.95|3845.45|3843.45|3845.45|3843.45|3840.45|3838.45|170
1650589200000|2022-04-22 01:00:00|3844.45|3842.45|3844.45|3842.45|3845.45|3843.45|3842.95|3840.95|91
1650589500000|2022-04-22 01:05:00|3843.45|3841.45|3844.45|3842.45|3844.95|3842.95|3843.45|3841.45|315
1650589800000|2022-04-22 01:10:00|3844.95|3842.95|3845.45|3843.45|3845.45|3843.45|3843.45|3841.45|56
1650590100000|2022-04-22 01:15:00|3846.45|3844.45|3847.45|3845.45|3848.45|3846.45|3844.45|3842.45|99
1650590400000|2022-04-22 01:20:00|3847.95|3845.95|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|68
1650590700000|2022-04-22 01:25:00|3850.45|3848.45|3844.45|3842.45|3850.45|3848.45|3844.45|3842.45|318
1650591000000|2022-04-22 01:30:00|3844.95|3842.95|3844.45|3842.45|3845.45|3843.45|3841.45|3839.45|146
1650591300000|2022-04-22 01:35:00|3844.95|3842.95|3843.45|3841.45|3846.95|3844.95|3843.45|3841.45|105
1650591600000|2022-04-22 01:40:00|3843.95|3841.95|3843.45|3841.45|3843.95|3841.95|3842.45|3840.45|209
1650591900000|2022-04-22 01:45:00|3843.95|3841.95|3842.45|3840.45|3843.95|3841.95|3838.95|3836.95|330
1650592200000|2022-04-22 01:50:00|3841.95|3839.95|3848.45|3846.45|3848.45|3846.45|3841.45|3839.45|142
1650592500000|2022-04-22 01:55:00|3848.95|3846.95|3848.45|3846.45|3849.45|3847.45|3844.95|3842.95|308
1650592800000|2022-04-22 02:00:00|3847.95|3845.95|3846.45|3844.45|3848.45|3846.45|3843.45|3841.45|511
1650593100000|2022-04-22 02:05:00|3846.95|3844.95|3849.45|3847.45|3850.45|3848.45|3846.95|3844.95|121
1650593400000|2022-04-22 02:10:00|3849.95|3847.95|3848.45|3846.45|3850.45|3848.45|3847.45|3845.45|91
1650593700000|2022-04-22 02:15:00|3848.95|3846.95|3849.45|3847.45|3850.45|3848.45|3847.95|3845.95|154
1650594000000|2022-04-22 02:20:00|3850.45|3848.45|3848.45|3846.45|3850.45|3848.45|3847.45|3845.45|62
1650594300000|2022-04-22 02:25:00|3847.45|3845.45|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|35
1650594600000|2022-04-22 02:30:00|3848.95|3846.95|3848.45|3846.45|3849.45|3847.45|3846.45|3844.45|50
1650594900000|2022-04-22 02:35:00|3848.95|3846.95|3849.45|3847.45|3850.45|3848.45|3847.45|3845.45|56
1650595200000|2022-04-22 02:40:00|3848.45|3846.45|3848.45|3846.45|3849.45|3847.45|3847.45|3845.45|16
1650595500000|2022-04-22 02:45:00|3849.45|3847.45|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|70
1650595800000|2022-04-22 02:50:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3848.45|3846.45|84
1650596100000|2022-04-22 02:55:00|3849.45|3847.45|3849.45|3847.45|3850.45|3848.45|3848.45|3846.45|80
1650596400000|2022-04-22 03:00:00|3849.95|3847.95|3848.45|3846.45|3850.45|3848.45|3845.45|3843.45|99
1650596700000|2022-04-22 03:05:00|3847.95|3845.95|3847.45|3845.45|3847.95|3845.95|3846.45|3844.45|105
1650597000000|2022-04-22 03:10:00|3846.45|3844.45|3851.45|3849.45|3851.45|3849.45|3846.45|3844.45|71
1650597300000|2022-04-22 03:15:00|3850.45|3848.45|3850.45|3848.45|3852.45|3850.45|3850.45|3848.45|184
1650597600000|2022-04-22 03:20:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|30
1650597900000|2022-04-22 03:25:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.95|3847.95|6
1650598200000|2022-04-22 03:30:00|3849.95|3847.95|3850.45|3848.45|3851.45|3849.45|3849.45|3847.45|44
1650598500000|2022-04-22 03:35:00|3851.45|3849.45|3849.45|3847.45|3851.45|3849.45|3849.45|3847.45|56
1650598800000|2022-04-22 03:40:00|3848.45|3846.45|3848.45|3846.45|3849.45|3847.45|3847.45|3845.45|46
1650599100000|2022-04-22 03:45:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3848.45|3846.45|135
1650599400000|2022-04-22 03:50:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|14
1650599700000|2022-04-22 03:55:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|32
1650600000000|2022-04-22 04:00:00|3849.95|3847.95|3849.95|3847.95|3850.45|3848.45|3849.45|3847.45|19
1650600300000|2022-04-22 04:05:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|70
1650600600000|2022-04-22 04:10:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|65
1650600900000|2022-04-22 04:15:00|3849.45|3847.45|3848.45|3846.45|3849.45|3847.45|3846.45|3844.45|135
1650601200000|2022-04-22 04:20:00|3849.45|3847.45|3852.45|3850.45|3853.45|3851.45|3848.95|3846.95|74
1650601500000|2022-04-22 04:25:00|3853.45|3851.45|3852.45|3850.45|3853.45|3851.45|3852.45|3850.45|11
1650601800000|2022-04-22 04:30:00|3851.45|3849.45|3850.45|3848.45|3852.45|3850.45|3849.45|3847.45|45
1650602100000|2022-04-22 04:35:00|3850.95|3848.95|3851.45|3849.45|3851.45|3849.45|3850.45|3848.45|28
1650602400000|2022-04-22 04:40:00|3850.45|3848.45|3851.45|3849.45|3851.45|3849.45|3850.45|3848.45|128
1650602700000|2022-04-22 04:45:00|3852.45|3850.45|3854.45|3852.45|3854.45|3852.45|3852.45|3850.45|556
1650603000000|2022-04-22 04:50:00|3855.45|3853.45|3855.45|3853.45|3855.45|3853.45|3854.45|3852.45|329
1650603300000|2022-04-22 04:55:00|3856.45|3854.45|3857.45|3855.45|3857.45|3855.45|3856.45|3854.45|227
1650603600000|2022-04-22 05:00:00|3856.95|3854.95|3859.45|3857.45|3859.45|3857.45|3856.45|3854.45|318
1650603900000|2022-04-22 05:05:00|3860.45|3858.45|3864.45|3862.45|3864.45|3862.45|3859.95|3857.95|509
1650604200000|2022-04-22 05:10:00|3863.45|3861.45|3865.45|3863.45|3866.45|3864.45|3862.45|3860.45|488
1650604500000|2022-04-22 05:15:00|3865.95|3863.95|3864.45|3862.45|3867.45|3865.45|3864.45|3862.45|305
1650604800000|2022-04-22 05:20:00|3863.45|3861.45|3864.45|3862.45|3864.95|3862.95|3863.45|3861.45|265
1650605100000|2022-04-22 05:25:00|3864.95|3862.95|3864.45|3862.45|3865.45|3863.45|3863.45|3861.45|125
1650605400000|2022-04-22 05:30:00|3865.45|3863.45|3867.45|3865.45|3867.45|3865.45|3863.45|3861.45|217
1650605700000|2022-04-22 05:35:00|3868.45|3866.45|3870.45|3868.45|3870.45|3868.45|3867.45|3865.45|428
1650606000000|2022-04-22 05:40:00|3871.45|3869.45|3872.45|3870.45|3872.45|3870.45|3869.45|3867.45|666
1650606300000|2022-04-22 05:45:00|3872.95|3870.95|3872.45|3870.45|3875.45|3873.45|3871.95|3869.95|573
1650606600000|2022-04-22 05:50:00|3871.45|3869.45|3871.45|3869.45|3873.45|3871.45|3870.45|3868.45|521
1650606900000|2022-04-22 05:55:00|3870.45|3868.45|3869.45|3867.45|3871.45|3869.45|3868.45|3866.45|478
1650607200000|2022-04-22 06:00:00|3869.2|3867.7|3867.2|3865.7|3870.2|3868.7|3861.2|3859.7|2653
1650607500000|2022-04-22 06:05:00|3866.2|3864.7|3865.2|3863.7|3868.2|3866.7|3865.2|3863.7|893
1650607800000|2022-04-22 06:10:00|3865.7|3864.2|3865.7|3864.2|3867.2|3865.7|3864.2|3862.7|563
1650608100000|2022-04-22 06:15:00|3866.2|3864.7|3865.2|3863.7|3868.2|3866.7|3863.2|3861.7|1057
1650608400000|2022-04-22 06:20:00|3865.7|3864.2|3868.2|3866.7|3868.2|3866.7|3865.7|3864.2|586
1650608700000|2022-04-22 06:25:00|3867.2|3865.7|3870.2|3868.7|3870.2|3868.7|3863.2|3861.7|2216
1650609000000|2022-04-22 06:30:00|3869.7|3868.2|3869.2|3867.7|3872.2|3870.7|3868.2|3866.7|1162
1650609300000|2022-04-22 06:35:00|3868.7|3867.2|3873.2|3871.7|3873.2|3871.7|3867.2|3865.7|1963
1650609600000|2022-04-22 06:40:00|3872.2|3870.7|3869.7|3868.2|3876.2|3874.7|3869.2|3867.7|2534
1650609900000|2022-04-22 06:45:00|3870.2|3868.7|3871.2|3869.7|3872.2|3870.7|3869.2|3867.7|4195
1650610200000|2022-04-22 06:50:00|3870.2|3868.7|3870.2|3868.7|3872.2|3870.7|3869.2|3867.7|3137
1650610500000|2022-04-22 06:55:00|3870.7|3869.2|3867.7|3866.2|3872.2|3870.7|3867.7|3866.2|8267
1650610800000|2022-04-22 07:00:00|3867.2|3865.7|3878.2|3876.7|3879.7|3878.2|3865.2|3863.7|16371
1650611100000|2022-04-22 07:05:00|3877.2|3875.7|3872.2|3870.7|3880.2|3878.7|3871.2|3869.7|11118
1650611400000|2022-04-22 07:10:00|3871.2|3869.7|3878.2|3876.7|3883.2|3881.7|3870.2|3868.7|9941
1650611700000|2022-04-22 07:15:00|3881.2|3879.7|3879.2|3877.7|3885.2|3883.7|3878.2|3876.7|10964
1650612000000|2022-04-22 07:20:00|3878.2|3876.7|3864.2|3862.7|3879.2|3877.7|3861.2|3859.7|7553
1650612300000|2022-04-22 07:25:00|3863.2|3861.7|3864.2|3862.7|3870.2|3868.7|3862.2|3860.7|5310
1650612600000|2022-04-22 07:30:00|3863.2|3861.7|3867.2|3865.7|3872.2|3870.7|3862.2|3860.7|6824
1650612900000|2022-04-22 07:35:00|3866.2|3864.7|3871.2|3869.7|3872.2|3870.7|3864.2|3862.7|8499
1650613200000|2022-04-22 07:40:00|3871.49|3869.99|3875.49|3873.99|3875.49|3873.99|3869.49|3867.99|7386
1650613500000|2022-04-22 07:45:00|3874.49|3872.99|3871.49|3869.99|3875.49|3873.99|3870.49|3868.99|4824
1650613800000|2022-04-22 07:50:00|3872.49|3870.99|3880.49|3878.99|3881.99|3880.49|3870.49|3868.99|7659
1650614100000|2022-04-22 07:55:00|3881.49|3879.99|3885.49|3883.99|3886.49|3884.99|3878.49|3876.99|6934
1650614400000|2022-04-22 08:00:00|3884.49|3882.99|3888.49|3886.99|3889.49|3887.99|3883.49|3881.99|5110
1650614700000|2022-04-22 08:05:00|3887.49|3885.99|3881.49|3879.99|3888.49|3886.99|3880.49|3878.99|5782
1650615000000|2022-04-22 08:10:00|3880.49|3878.99|3879.49|3877.99|3883.49|3881.99|3877.49|3875.99|8770
1650615300000|2022-04-22 08:15:00|3878.49|3876.99|3876.49|3874.99|3881.49|3879.99|3875.49|3873.99|6750
1650615600000|2022-04-22 08:20:00|3877.49|3875.99|3885.49|3883.99|3886.49|3884.99|3875.49|3873.99|4447
1650615900000|2022-04-22 08:25:00|3886.49|3884.99|3885.49|3883.99|3888.49|3886.99|3885.49|3883.99|10593
1650616200000|2022-04-22 08:30:00|3884.49|3882.99|3882.49|3880.99|3886.49|3884.99|3881.49|3879.99|4213
1650616500000|2022-04-22 08:35:00|3883.49|3881.99|3878.49|3876.99|3883.49|3881.99|3876.49|3874.99|6352
1650616800000|2022-04-22 08:40:00|3879.49|3877.99|3873.49|3871.99|3879.49|3877.99|3873.49|3871.99|4932
1650617100000|2022-04-22 08:45:00|3873.99|3872.49|3874.49|3872.99|3878.49|3876.99|3872.49|3870.99|9956
1650617400000|2022-04-22 08:50:00|3873.49|3871.99|3869.49|3867.99|3873.49|3871.99|3869.49|3867.99|4568
1650617700000|2022-04-22 08:55:00|3868.49|3866.99|3872.49|3870.99|3874.49|3872.99|3868.49|3866.99|2921
1650618000000|2022-04-22 09:00:00|3871.49|3869.99|3873.49|3871.99|3874.49|3872.99|3870.49|3868.99|3823
1650618300000|2022-04-22 09:05:00|3874.49|3872.99|3872.49|3870.99|3878.49|3876.99|3871.49|3869.99|4302
1650618600000|2022-04-22 09:10:00|3873.49|3871.99|3876.99|3875.49|3877.49|3875.99|3873.49|3871.99|1989
1650618900000|2022-04-22 09:15:00|3877.49|3875.99|3876.49|3874.99|3879.49|3877.99|3874.49|3872.99|3520
1650619200000|2022-04-22 09:20:00|3877.49|3875.99|3873.49|3871.99|3877.49|3875.99|3872.49|3870.99|2192
1650619500000|2022-04-22 09:25:00|3874.49|3872.99|3876.49|3874.99|3877.49|3875.99|3873.49|3871.99|5804
1650619800000|2022-04-22 09:30:00|3877.49|3875.99|3875.49|3873.99|3879.49|3877.99|3875.49|3873.99|2134
1650620100000|2022-04-22 09:35:00|3876.49|3874.99|3872.49|3870.99|3876.49|3874.99|3870.49|3868.99|2022
1650620400000|2022-04-22 09:40:00|3871.49|3869.99|3870.49|3868.99|3872.49|3870.99|3869.49|3867.99|4158
1650620700000|2022-04-22 09:45:00|3869.49|3867.99|3870.49|3868.99|3871.49|3869.99|3866.49|3864.99|2462
1650621000000|2022-04-22 09:50:00|3869.49|3867.99|3859.49|3857.99|3870.49|3868.99|3858.49|3856.99|10459
1650621300000|2022-04-22 09:55:00|3860.49|3858.99|3852.49|3850.99|3860.49|3858.99|3850.49|3848.99|19473
1650621600000|2022-04-22 10:00:00|3851.49|3849.99|3860.49|3858.99|3860.49|3858.99|3851.49|3849.99|7194
1650621900000|2022-04-22 10:05:00|3859.49|3857.99|3852.49|3850.99|3860.49|3858.99|3852.49|3850.99|2983
1650622200000|2022-04-22 10:10:00|3851.49|3849.99|3856.49|3854.99|3857.99|3856.49|3851.49|3849.99|3414
1650622500000|2022-04-22 10:15:00|3856.99|3855.49|3855.49|3853.99|3857.49|3855.99|3854.49|3852.99|3147
1650622800000|2022-04-22 10:20:00|3856.49|3854.99|3856.49|3854.99|3857.49|3855.99|3854.49|3852.99|20658
1650623100000|2022-04-22 10:25:00|3855.49|3853.99|3852.49|3850.99|3856.49|3854.99|3850.49|3848.99|3181
1650623400000|2022-04-22 10:30:00|3853.49|3851.99|3850.49|3848.99|3853.49|3851.99|3847.49|3845.99|6648
1650623700000|2022-04-22 10:35:00|3849.49|3847.99|3854.49|3852.99|3854.49|3852.99|3849.49|3847.99|3350
1650624000000|2022-04-22 10:40:00|3854.99|3853.49|3856.49|3854.99|3858.49|3856.99|3854.49|3852.99|4376
1650624300000|2022-04-22 10:45:00|3857.49|3855.99|3860.49|3858.99|3860.49|3858.99|3857.49|3855.99|2826
1650624600000|2022-04-22 10:50:00|3859.49|3857.99|3855.49|3853.99|3860.49|3858.99|3854.99|3853.49|2176
1650624900000|2022-04-22 10:55:00|3854.49|3852.99|3855.49|3853.99|3857.49|3855.99|3852.49|3850.99|2991
1650625200000|2022-04-22 11:00:00|3856.49|3854.99|3858.49|3856.99|3860.49|3858.99|3855.49|3853.99|2787
1650625500000|2022-04-22 11:05:00|3858.99|3857.49|3859.49|3857.99|3861.49|3859.99|3857.49|3855.99|1903
1650625800000|2022-04-22 11:10:00|3860.49|3858.99|3862.49|3860.99|3862.49|3860.99|3860.49|3858.99|2444
1650626100000|2022-04-22 11:15:00|3861.49|3859.99|3864.49|3862.99|3864.49|3862.99|3860.49|3858.99|2598
1650626400000|2022-04-22 11:20:00|3865.49|3863.99|3862.49|3860.99|3865.49|3863.99|3861.49|3859.99|1833
1650626700000|2022-04-22 11:25:00|3861.49|3859.99|3864.49|3862.99|3864.49|3862.99|3861.49|3859.99|2181
1650627000000|2022-04-22 11:30:00|3863.49|3861.99|3861.49|3859.99|3866.49|3864.99|3861.49|3859.99|2084
1650627300000|2022-04-22 11:35:00|3860.49|3858.99|3864.49|3862.99|3865.49|3863.99|3860.49|3858.99|3643
1650627600000|2022-04-22 11:40:00|3864.31|3862.81|3863.31|3861.81|3864.31|3862.81|3861.31|3859.81|2372
1650627900000|2022-04-22 11:45:00|3862.31|3860.81|3862.31|3860.81|3863.31|3861.81|3862.31|3860.81|4759
1650628200000|2022-04-22 11:50:00|3861.31|3859.81|3866.31|3864.81|3867.31|3865.81|3860.31|3858.81|5287
1650628500000|2022-04-22 11:55:00|3865.31|3863.81|3865.31|3863.81|3866.31|3864.81|3862.31|3860.81|3240
1650628800000|2022-04-22 12:00:00|3865.81|3864.31|3867.31|3865.81|3867.31|3865.81|3864.31|3862.81|4143
1650629100000|2022-04-22 12:05:00|3866.31|3864.81|3865.31|3863.81|3869.31|3867.81|3865.31|3863.81|2924
1650629400000|2022-04-22 12:10:00|3866.31|3864.81|3866.31|3864.81|3867.31|3865.81|3865.31|3863.81|2244
1650629700000|2022-04-22 12:15:00|3867.31|3865.81|3870.31|3868.81|3872.31|3870.81|3866.31|3864.81|2807
1650630000000|2022-04-22 12:20:00|3871.31|3869.81|3869.31|3867.81|3871.31|3869.81|3868.31|3866.81|8763
1650630300000|2022-04-22 12:25:00|3870.31|3868.81|3871.31|3869.81|3872.31|3870.81|3869.31|3867.81|3132
1650630600000|2022-04-22 12:30:00|3872.31|3870.81|3869.31|3867.81|3872.31|3870.81|3868.31|3866.81|2799
1650630900000|2022-04-22 12:35:00|3870.31|3868.81|3870.31|3868.81|3871.31|3869.81|3868.31|3866.81|6409
1650631200000|2022-04-22 12:40:00|3869.31|3867.81|3867.31|3865.81|3869.31|3867.81|3866.31|3864.81|3313
1650631500000|2022-04-22 12:45:00|3868.31|3866.81|3863.31|3861.81|3871.31|3869.81|3862.31|3860.81|6162
1650631800000|2022-04-22 12:50:00|3862.31|3860.81|3866.31|3864.81|3866.31|3864.81|3862.31|3860.81|3796
1650632100000|2022-04-22 12:55:00|3865.31|3863.81|3867.31|3865.81|3868.31|3866.81|3865.31|3863.81|1983
1650632400000|2022-04-22 13:00:00|3867.81|3866.31|3866.31|3864.81|3868.31|3866.81|3865.31|3863.81|4115
1650632700000|2022-04-22 13:05:00|3865.31|3863.81|3862.31|3860.81|3866.31|3864.81|3860.31|3858.81|5537
1650633000000|2022-04-22 13:10:00|3861.31|3859.81|3860.31|3858.81|3862.31|3860.81|3859.31|3857.81|4773
1650633300000|2022-04-22 13:15:00|3861.31|3859.81|3859.31|3857.81|3863.31|3861.81|3859.31|3857.81|3615
1650633600000|2022-04-22 13:20:00|3860.31|3858.81|3864.31|3862.81|3864.31|3862.81|3860.31|3858.81|4261
1650633900000|2022-04-22 13:25:00|3863.31|3861.81|3865.31|3863.81|3867.31|3865.81|3863.31|3861.81|11433
1650634200000|2022-04-22 13:30:00|3864.31|3862.81|3865.31|3863.81|3868.31|3866.81|3864.31|3862.81|7016
1650634500000|2022-04-22 13:35:00|3864.31|3862.81|3850.81|3849.31|3865.31|3863.81|3850.81|3849.31|12479
1650634800000|2022-04-22 13:40:00|3850.31|3848.81|3846.31|3844.81|3852.31|3850.81|3844.31|3842.81|9271
1650635100000|2022-04-22 13:45:00|3845.31|3843.81|3852.31|3850.81|3852.31|3850.81|3845.31|3843.81|6063
1650635400000|2022-04-22 13:50:00|3853.31|3851.81|3853.31|3851.81|3855.31|3853.81|3850.31|3848.81|5186
1650635700000|2022-04-22 13:55:00|3854.31|3852.81|3849.31|3847.81|3855.31|3853.81|3847.31|3845.81|5945
1650636000000|2022-04-22 14:00:00|3848.31|3846.81|3851.31|3849.81|3858.31|3856.81|3847.31|3845.81|7017
1650636300000|2022-04-22 14:05:00|3852.31|3850.81|3861.31|3859.81|3863.31|3861.81|3851.31|3849.81|7959
1650636600000|2022-04-22 14:10:00|3861.23|3859.73|3852.23|3850.73|3861.23|3859.73|3851.23|3849.73|6846
1650636900000|2022-04-22 14:15:00|3851.23|3849.73|3843.23|3841.73|3852.23|3850.73|3843.23|3841.73|8731
1650637200000|2022-04-22 14:20:00|3842.23|3840.73|3844.23|3842.73|3844.23|3842.73|3838.23|3836.73|11717
1650637500000|2022-04-22 14:25:00|3843.23|3841.73|3844.23|3842.73|3848.23|3846.73|3842.23|3840.73|10255
1650637800000|2022-04-22 14:30:00|3845.23|3843.73|3847.23|3845.73|3848.23|3846.73|3844.23|3842.73|9346
1650638100000|2022-04-22 14:35:00|3847.73|3846.23|3849.23|3847.73|3854.23|3852.73|3846.23|3844.73|7846
1650638400000|2022-04-22 14:40:00|3848.73|3847.23|3846.23|3844.73|3850.23|3848.73|3843.23|3841.73|5739
1650638700000|2022-04-22 14:45:00|3847.23|3845.73|3846.23|3844.73|3850.23|3848.73|3844.23|3842.73|9948
1650639000000|2022-04-22 14:50:00|3847.23|3845.73|3843.23|3841.73|3848.23|3846.73|3843.23|3841.73|4707
1650639300000|2022-04-22 14:55:00|3844.23|3842.73|3845.23|3843.73|3848.23|3846.73|3843.23|3841.73|7950
1650639600000|2022-04-22 15:00:00|3846.23|3844.73|3848.23|3846.73|3850.23|3848.73|3846.23|3844.73|6710
1650639900000|2022-04-22 15:05:00|3847.23|3845.73|3856.23|3854.73|3857.23|3855.73|3846.23|3844.73|11177
1650640200000|2022-04-22 15:10:00|3855.23|3853.73|3850.23|3848.73|3856.23|3854.73|3849.23|3847.73|6668
1650640500000|2022-04-22 15:15:00|3851.23|3849.73|3850.23|3848.73|3851.23|3849.73|3847.23|3845.73|6077
1650640800000|2022-04-22 15:20:00|3851.23|3849.73|3843.23|3841.73|3852.23|3850.73|3843.23|3841.73|9939
1650641100000|2022-04-22 15:25:00|3842.23|3840.73|3842.23|3840.73|3844.23|3842.73|3841.23|3839.73|17799
1650641400000|2022-04-22 15:30:00|3841.97|3840.47|3839.97|3838.47|3843.97|3842.47|3834.97|3833.47|54818
1650641700000|2022-04-22 15:35:00|3838.97|3837.47|3836.97|3835.47|3838.97|3837.47|3834.97|3833.47|22248
1650642000000|2022-04-22 15:40:00|3835.97|3834.47|3830.97|3829.47|3836.97|3835.47|3829.97|3828.47|10671
1650642300000|2022-04-22 15:45:00|3831.97|3830.47|3831.97|3830.47|3832.97|3831.47|3830.97|3829.47|8417
1650642600000|2022-04-22 15:50:00|3831.47|3829.97|3830.97|3829.47|3833.97|3832.47|3830.97|3829.47|7324
1650642900000|2022-04-22 15:55:00|3831.47|3829.97|3830.97|3829.47|3832.97|3831.47|3829.97|3828.47|6155
1650643200000|2022-04-22 16:00:00|3829.97|3828.47|3828.97|3827.47|3830.97|3829.47|3828.47|3826.97|3134
1650643500000|2022-04-22 16:05:00|3829.97|3828.47|3828.97|3827.47|3831.97|3830.47|3828.97|3827.47|2876
1650643800000|2022-04-22 16:10:00|3829.97|3828.47|3830.97|3829.47|3830.97|3829.47|3827.97|3826.47|2734
1650644100000|2022-04-22 16:15:00|3830.47|3828.97|3831.47|3829.97|3831.97|3830.47|3827.97|3826.47|3606
1650644400000|2022-04-22 16:20:00|3831.97|3830.47|3832.97|3831.47|3833.97|3832.47|3830.97|3829.47|1771
1650644700000|2022-04-22 16:25:00|3833.97|3832.47|3833.97|3832.47|3835.97|3834.47|3833.97|3832.47|1744
1650645000000|2022-04-22 16:30:00|3832.97|3831.47|3836.97|3835.47|3837.97|3836.47|3832.97|3831.47|4482
1650645300000|2022-04-22 16:35:00|3837.47|3835.97|3837.97|3836.47|3840.97|3839.47|3837.47|3835.97|3090
1650645600000|2022-04-22 16:40:00|3838.47|3836.97|3836.97|3835.47|3838.97|3837.47|3834.97|3833.47|1816
1650645900000|2022-04-22 16:45:00|3837.97|3836.47|3836.97|3835.47|3837.97|3836.47|3835.97|3834.47|1090
1650646200000|2022-04-22 16:50:00|3835.97|3834.47|3831.97|3830.47|3836.47|3834.97|3831.97|3830.47|1386
1650646500000|2022-04-22 16:55:00|3832.97|3831.47|3831.97|3830.47|3833.97|3832.47|3831.97|3830.47|620
1650646800000|2022-04-22 17:00:00|3832.97|3831.47|3830.97|3829.47|3832.97|3831.47|3828.97|3827.47|2641
1650647100000|2022-04-22 17:05:00|3831.97|3830.47|3831.97|3830.47|3833.97|3832.47|3830.97|3829.47|935
1650647400000|2022-04-22 17:10:00|3831.47|3829.97|3833.97|3832.47|3834.97|3833.47|3830.97|3829.47|407
1650647700000|2022-04-22 17:15:00|3832.97|3831.47|3833.97|3832.47|3835.97|3834.47|3832.97|3831.47|909
1650648000000|2022-04-22 17:20:00|3832.97|3831.47|3826.97|3825.47|3832.97|3831.47|3826.97|3825.47|1143
1650648300000|2022-04-22 17:25:00|3827.97|3826.47|3829.97|3828.47|3830.97|3829.47|3826.97|3825.47|1145
1650648600000|2022-04-22 17:30:00|3828.97|3827.47|3827.97|3826.47|3829.97|3828.47|3826.97|3825.47|1295
1650648900000|2022-04-22 17:35:00|3827.47|3825.97|3826.97|3825.47|3827.97|3826.47|3825.97|3824.47|1422
1650649200000|2022-04-22 17:40:00|3825.97|3824.47|3827.97|3826.47|3828.97|3827.47|3825.97|3824.47|1792
1650649500000|2022-04-22 17:45:00|3828.97|3827.47|3826.97|3825.47|3829.97|3828.47|3826.97|3825.47|1048
1650649800000|2022-04-22 17:50:00|3825.97|3824.47|3824.97|3823.47|3827.97|3826.47|3824.97|3823.47|1318
1650650100000|2022-04-22 17:55:00|3823.97|3822.47|3823.97|3822.47|3825.97|3824.47|3823.97|3822.47|1299
1650650400000|2022-04-22 18:00:00|3822.97|3821.47|3822.97|3821.47|3824.97|3823.47|3822.47|3820.97|2002
1650650700000|2022-04-22 18:05:00|3823.47|3821.97|3822.97|3821.47|3824.97|3823.47|3821.97|3820.47|1547
1650651000000|2022-04-22 18:10:00|3821.97|3820.47|3823.97|3822.47|3824.97|3823.47|3821.97|3820.47|852
1650651300000|2022-04-22 18:15:00|3823.47|3821.97|3829.97|3828.47|3829.97|3828.47|3821.97|3820.47|928
1650651600000|2022-04-22 18:20:00|3828.97|3827.47|3825.97|3824.47|3830.97|3829.47|3824.97|3823.47|1492
1650651900000|2022-04-22 18:25:00|3824.97|3823.47|3822.97|3821.47|3824.97|3823.47|3822.47|3820.97|1054
1650652200000|2022-04-22 18:30:00|3823.97|3822.47|3818.97|3817.47|3824.97|3823.47|3818.97|3817.47|969
1650652500000|2022-04-22 18:35:00|3819.97|3818.47|3817.97|3816.47|3819.97|3818.47|3817.97|3816.47|1558
1650652800000|2022-04-22 18:40:00|3818.97|3817.47|3819.97|3818.47|3820.97|3819.47|3818.97|3817.47|1340
1650653100000|2022-04-22 18:45:00|3820.97|3819.47|3817.97|3816.47|3820.97|3819.47|3816.97|3815.47|1486
1650653400000|2022-04-22 18:50:00|3817.47|3815.97|3814.97|3813.47|3817.97|3816.47|3814.97|3813.47|2277
1650653700000|2022-04-22 18:55:00|3815.47|3813.97|3817.97|3816.47|3817.97|3816.47|3812.97|3811.47|1300
1650654000000|2022-04-22 19:00:00|3818.97|3817.47|3813.97|3812.47|3818.97|3817.47|3812.97|3811.47|2102
1650654300000|2022-04-22 19:05:00|3814.97|3813.47|3813.97|3812.47|3817.97|3816.47|3813.97|3812.47|2758
1650654600000|2022-04-22 19:10:00|3814.97|3813.47|3821.97|3820.47|3823.97|3822.47|3812.47|3810.97|1506
1650654900000|2022-04-22 19:15:00|3821.47|3819.97|3824.97|3823.47|3826.97|3825.47|3819.97|3818.47|1229
1650655200000|2022-04-22 19:20:00|3825.97|3824.47|3820.97|3819.47|3825.97|3824.47|3819.97|3818.47|853
1650655500000|2022-04-22 19:25:00|3821.97|3820.47|3822.97|3821.47|3824.97|3823.47|3820.97|3819.47|488
1650655800000|2022-04-22 19:30:00|3823.97|3822.47|3832.47|3830.97|3832.97|3831.47|3823.97|3822.47|1454
1650656100000|2022-04-22 19:35:00|3832.97|3831.47|3829.97|3828.47|3834.97|3833.47|3828.97|3827.47|1733
1650656400000|2022-04-22 19:40:00|3830.97|3829.47|3824.97|3823.47|3831.97|3830.47|3822.97|3821.47|1918
1650656700000|2022-04-22 19:45:00|3823.97|3822.47|3813.97|3812.47|3824.97|3823.47|3813.97|3812.47|1892
1650657000000|2022-04-22 19:50:00|3812.97|3811.47|3810.97|3809.47|3814.97|3813.47|3806.97|3805.47|5239
1650657300000|2022-04-22 19:55:00|3811.97|3810.47|3814.47|3812.97|3814.97|3813.47|3809.97|3808.47|5717
1650657600000|2022-04-22 20:00:00|3814.42|3811.42|3809.62|3806.62|3815.72|3812.72|3809.42|3806.42|42434
1650657900000|2022-04-22 20:05:00|3809.52|3806.52|3803.32|3800.32|3810.92|3807.92|3802.92|3799.92|0
1650658200000|2022-04-22 20:10:00|3803.42|3800.42|3804.02|3801.02|3805.52|3802.52|3802.02|3799.02|0
1650658500000|2022-04-22 20:15:00|3803.92|3800.92|3802.52|3799.52|3804.82|3801.82|3801.22|3798.22|0
1650658800000|2022-04-22 20:20:00|3802.72|3799.72|3802.22|3799.22|3802.92|3799.92|3801.82|3798.82|0
1650659100000|2022-04-22 20:25:00|3802.12|3799.12|3800.52|3797.52|3802.22|3799.22|3800.52|3797.52|0
1650659400000|2022-04-22 20:30:00|3800.92|3797.92|3799.72|3796.72|3802.02|3799.02|3799.52|3796.52|0
1650659700000|2022-04-22 20:35:00|3799.82|3796.82|3802.22|3799.22|3802.22|3799.22|3798.82|3795.82|0
1650660000000|2022-04-22 20:40:00|3802.02|3799.02|3802.22|3799.22|3802.52|3799.52|3801.22|3798.22|0
1650660300000|2022-04-22 20:45:00|3802.32|3799.32|3803.32|3800.32|3803.32|3800.32|3802.02|3799.02|0
1650660600000|2022-04-22 20:50:00|3803.82|3800.82|3803.12|3800.12|3804.82|3801.82|3802.52|3799.52|0
1650660900000|2022-04-22 20:55:00|3803.32|3800.32|3801.52|3798.52|3804.42|3801.42|3801.12|3798.12|0
1650837600000|2022-04-24 22:00:00|3810.52|3807.52|3809.92|3806.92|3810.72|3807.72|3807.92|3804.92|0
1650837900000|2022-04-24 22:05:00|3809.72|3806.72|3815.32|3812.32|3816.42|3813.42|3809.72|3806.72|0
1650838200000|2022-04-24 22:10:00|3815.12|3812.12|3820.42|3817.42|3820.42|3817.42|3815.12|3812.12|0
1650838500000|2022-04-24 22:15:00|3820.52|3817.52|3818.32|3815.32|3820.52|3817.52|3818.12|3815.12|0
1650838800000|2022-04-24 22:20:00|3817.92|3814.92|3817.82|3814.82|3820.42|3817.42|3815.92|3812.92|0
1650839100000|2022-04-24 22:25:00|3817.72|3814.72|3819.52|3816.52|3821.92|3818.92|3817.62|3814.62|0
1650839400000|2022-04-24 22:30:00|3819.62|3816.62|3825.42|3822.42|3826.22|3823.22|3818.22|3815.22|0
1650839700000|2022-04-24 22:35:00|3825.32|3822.32|3821.52|3818.52|3826.62|3823.62|3818.92|3815.92|0
1650840000000|2022-04-24 22:40:00|3821.42|3818.42|3823.32|3820.32|3824.02|3821.02|3819.62|3816.62|0
1650840300000|2022-04-24 22:45:00|3823.42|3820.42|3825.72|3822.72|3825.72|3822.72|3822.32|3819.32|0
1650840600000|2022-04-24 22:50:00|3825.52|3822.52|3827.12|3824.12|3827.32|3824.32|3824.72|3821.72|0
1650840900000|2022-04-24 22:55:00|3827.02|3824.02|3827.42|3824.42|3827.92|3824.92|3826.52|3823.52|0
1650841200000|2022-04-24 23:00:00|3827.82|3824.82|3826.92|3823.92|3828.32|3825.32|3826.82|3823.82|0
1650841500000|2022-04-24 23:05:00|3826.82|3823.82|3826.32|3823.32|3827.12|3824.12|3825.62|3822.62|0
1650841800000|2022-04-24 23:10:00|3826.42|3823.42|3827.42|3824.42|3828.92|3825.92|3826.02|3823.02|0
1650842100000|2022-04-24 23:15:00|3827.62|3824.62|3824.72|3821.72|3828.32|3825.32|3823.22|3820.22|0
1650842400000|2022-04-24 23:20:00|3824.82|3821.82|3828.72|3825.72|3828.72|3825.72|3824.82|3821.82|0
1650842700000|2022-04-24 23:25:00|3828.92|3825.92|3830.82|3827.82|3831.32|3828.32|3828.02|3825.02|0
1650843000000|2022-04-24 23:30:00|3830.62|3827.62|3829.72|3826.72|3832.12|3829.12|3829.52|3826.52|0
1650843300000|2022-04-24 23:35:00|3829.82|3826.82|3828.92|3825.92|3830.12|3827.12|3828.72|3825.72|0
1650843600000|2022-04-24 23:40:00|3828.82|3825.82|3827.52|3824.52|3829.32|3826.32|3827.32|3824.32|0
1650843900000|2022-04-24 23:45:00|3827.62|3824.62|3827.42|3824.42|3828.72|3825.72|3825.92|3822.92|0
1650844200000|2022-04-24 23:50:00|3827.32|3824.32|3826.62|3823.62|3827.82|3824.82|3825.82|3822.82|0
1650844500000|2022-04-24 23:55:00|3826.72|3823.72|3825.72|3822.72|3827.52|3824.52|3825.22|3822.22|0
1650844800000|2022-04-25 00:00:00|3825.62|3822.62|3822.22|3819.22|3828.02|3825.02|3821.92|3818.92|0
1650845100000|2022-04-25 00:05:00|3822.62|3819.62|3813.72|3810.72|3822.62|3819.62|3810.52|3807.52|0
1650845400000|2022-04-25 00:10:00|3813.82|3810.82|3814.82|3811.82|3815.22|3812.22|3813.52|3810.52|0
1650845700000|2022-04-25 00:15:00|3815.02|3812.02|3803.22|3801.22|3817.02|3814.02|3798.22|3796.22|966
1650846000000|2022-04-25 00:20:00|3803.72|3801.72|3799.22|3797.22|3803.72|3801.72|3796.22|3794.22|296
1650846300000|2022-04-25 00:25:00|3799.72|3797.72|3802.22|3800.22|3802.22|3800.22|3799.22|3797.22|426
1650846600000|2022-04-25 00:30:00|3803.22|3801.22|3804.22|3802.22|3806.22|3804.22|3802.22|3800.22|211
1650846900000|2022-04-25 00:35:00|3803.22|3801.22|3809.22|3807.22|3809.22|3807.22|3802.22|3800.22|382
1650847200000|2022-04-25 00:40:00|3809.72|3807.72|3806.22|3804.22|3809.72|3807.72|3806.22|3804.22|152
1650847500000|2022-04-25 00:45:00|3805.22|3803.22|3805.22|3803.22|3807.22|3805.22|3805.22|3803.22|166
1650847800000|2022-04-25 00:50:00|3805.72|3803.72|3805.22|3803.22|3806.22|3804.22|3804.22|3802.22|435
1650848100000|2022-04-25 00:55:00|3804.72|3802.72|3805.22|3803.22|3808.22|3806.22|3804.22|3802.22|451
1650848400000|2022-04-25 01:00:00|3806.22|3804.22|3803.22|3801.22|3807.22|3805.22|3802.22|3800.22|379
1650848700000|2022-04-25 01:05:00|3802.22|3800.22|3795.22|3793.22|3802.22|3800.22|3795.22|3793.22|769
1650849000000|2022-04-25 01:10:00|3794.22|3792.22|3789.22|3787.22|3795.22|3793.22|3787.72|3785.72|1173
1650849300000|2022-04-25 01:15:00|3788.72|3786.72|3792.22|3790.22|3795.22|3793.22|3788.22|3786.22|426
1650849600000|2022-04-25 01:20:00|3791.22|3789.22|3785.22|3783.22|3792.72|3790.72|3785.22|3783.22|642
1650849900000|2022-04-25 01:25:00|3784.22|3782.22|3782.72|3780.72|3787.22|3785.22|3782.22|3780.22|523
1650850200000|2022-04-25 01:30:00|3783.22|3781.22|3783.22|3781.22|3784.72|3782.72|3780.22|3778.22|591
1650850500000|2022-04-25 01:35:00|3782.22|3780.22|3783.22|3781.22|3785.22|3783.22|3781.22|3779.22|316
1650850800000|2022-04-25 01:40:00|3784.22|3782.22|3781.22|3779.22|3784.22|3782.22|3780.22|3778.22|242
1650851100000|2022-04-25 01:45:00|3782.22|3780.22|3781.22|3779.22|3783.22|3781.22|3780.22|3778.22|196
1650851400000|2022-04-25 01:50:00|3780.22|3778.22|3781.22|3779.22|3783.22|3781.22|3780.22|3778.22|236
1650851700000|2022-04-25 01:55:00|3780.22|3778.22|3782.22|3780.22|3783.22|3781.22|3780.22|3778.22|202
1650852000000|2022-04-25 02:00:00|3783.22|3781.22|3783.22|3781.22|3784.22|3782.22|3782.22|3780.22|252
1650852300000|2022-04-25 02:05:00|3782.72|3780.72|3782.22|3780.22|3783.22|3781.22|3781.22|3779.22|254
1650852600000|2022-04-25 02:10:00|3781.22|3779.22|3776.22|3774.22|3782.22|3780.22|3776.22|3774.22|768
1650852900000|2022-04-25 02:15:00|3777.22|3775.22|3777.22|3775.22|3779.22|3777.22|3776.22|3774.22|421
1650853200000|2022-04-25 02:20:00|3778.22|3776.22|3777.22|3775.22|3779.22|3777.22|3777.22|3775.22|148
1650853500000|2022-04-25 02:25:00|3776.72|3774.72|3776.22|3774.22|3777.22|3775.22|3775.22|3773.22|343
1650853800000|2022-04-25 02:30:00|3776.72|3774.72|3776.22|3774.22|3776.72|3774.72|3774.22|3772.22|647
1650854100000|2022-04-25 02:35:00|3777.22|3775.22|3775.22|3773.22|3777.22|3775.22|3775.22|3773.22|226
1650854400000|2022-04-25 02:40:00|3776.22|3774.22|3775.22|3773.22|3777.22|3775.22|3775.22|3773.22|283
1650854700000|2022-04-25 02:45:00|3775.72|3773.72|3775.22|3773.22|3776.22|3774.22|3774.72|3772.72|215
1650855000000|2022-04-25 02:50:00|3774.22|3772.22|3775.22|3773.22|3775.22|3773.22|3774.22|3772.22|139
1650855300000|2022-04-25 02:55:00|3774.72|3772.72|3774.22|3772.22|3776.22|3774.22|3774.22|3772.22|191
1650855600000|2022-04-25 03:00:00|3775.22|3773.22|3775.22|3773.22|3779.22|3777.22|3774.22|3772.22|364
1650855900000|2022-04-25 03:05:00|3776.22|3774.22|3775.22|3773.22|3776.22|3774.22|3775.22|3773.22|120
1650856200000|2022-04-25 03:10:00|3776.22|3774.22|3779.22|3777.22|3779.22|3777.22|3776.22|3774.22|214
1650856500000|2022-04-25 03:15:00|3778.22|3776.22|3781.22|3779.22|3782.22|3780.22|3778.22|3776.22|542
1650856800000|2022-04-25 03:20:00|3782.22|3780.22|3782.22|3780.22|3783.22|3781.22|3781.22|3779.22|185
1650857100000|2022-04-25 03:25:00|3781.72|3779.72|3780.22|3778.22|3781.72|3779.72|3779.22|3777.22|89
1650857400000|2022-04-25 03:30:00|3781.22|3779.22|3779.22|3777.22|3781.22|3779.22|3779.22|3777.22|147
1650857700000|2022-04-25 03:35:00|3780.22|3778.22|3778.22|3776.22|3780.22|3778.22|3777.72|3775.72|138
1650858000000|2022-04-25 03:40:00|3779.22|3777.22|3779.22|3777.22|3781.22|3779.22|3779.22|3777.22|201
1650858300000|2022-04-25 03:45:00|3778.22|3776.22|3782.22|3780.22|3782.22|3780.22|3778.22|3776.22|230
1650858600000|2022-04-25 03:50:00|3781.72|3779.72|3783.22|3781.22|3783.22|3781.22|3781.22|3779.22|255
1650858900000|2022-04-25 03:55:00|3782.22|3780.22|3778.22|3776.22|3782.22|3780.22|3778.22|3776.22|142
1650859200000|2022-04-25 04:00:00|3778.72|3776.72|3782.22|3780.22|3782.22|3780.22|3778.22|3776.22|510
1650859500000|2022-04-25 04:05:00|3781.22|3779.22|3781.22|3779.22|3782.22|3780.22|3780.22|3778.22|223
1650859800000|2022-04-25 04:10:00|3780.22|3778.22|3779.22|3777.22|3780.22|3778.22|3779.22|3777.22|108
1650860100000|2022-04-25 04:15:00|3778.72|3776.72|3778.22|3776.22|3780.22|3778.22|3778.22|3776.22|206
1650860400000|2022-04-25 04:20:00|3777.72|3775.72|3775.22|3773.22|3778.22|3776.22|3775.22|3773.22|406
1650860700000|2022-04-25 04:25:00|3774.72|3772.72|3775.22|3773.22|3775.22|3773.22|3774.22|3772.22|433
1650861000000|2022-04-25 04:30:00|3774.72|3772.72|3774.22|3772.22|3774.72|3772.72|3774.22|3772.22|208
1650861300000|2022-04-25 04:35:00|||||||||117
1650861600000|2022-04-25 04:40:00|||||||||15
1650861900000|2022-04-25 04:45:00|3775.22|3773.22|3775.22|3773.22|3776.22|3774.22|3775.22|3773.22|255
1650862200000|2022-04-25 04:50:00|3774.22|3772.22|3774.22|3772.22|3775.22|3773.22|3774.22|3772.22|219
1650862500000|2022-04-25 04:55:00|3774.72|3772.72|3776.22|3774.22|3777.22|3775.22|3774.22|3772.22|264
1650862800000|2022-04-25 05:00:00|3777.22|3775.22|3777.22|3775.22|3777.22|3775.22|3775.22|3773.22|348
1650863100000|2022-04-25 05:05:00|3777.72|3775.72|3775.22|3773.22|3777.72|3775.72|3775.22|3773.22|231
1650863400000|2022-04-25 05:10:00|3775.72|3773.72|3777.22|3775.22|3779.22|3777.22|3775.22|3773.22|370
1650863700000|2022-04-25 05:15:00|3778.22|3776.22|3780.22|3778.22|3780.22|3778.22|3778.22|3776.22|261
1650864000000|2022-04-25 05:20:00|3781.22|3779.22|3784.22|3782.22|3785.22|3783.22|3781.22|3779.22|756
1650864300000|2022-04-25 05:25:00|3785.22|3783.22|3787.22|3785.22|3788.22|3786.22|3784.22|3782.22|540
1650864600000|2022-04-25 05:30:00|3786.22|3784.22|3785.22|3783.22|3786.22|3784.22|3784.22|3782.22|401
1650864900000|2022-04-25 05:35:00|3786.22|3784.22|3781.22|3779.22|3786.22|3784.22|3780.22|3778.22|536
1650865200000|2022-04-25 05:40:00|3782.22|3780.22|3782.22|3780.22|3784.22|3782.22|3781.22|3779.22|1082
1650865500000|2022-04-25 05:45:00|3783.22|3781.22|3782.22|3780.22|3784.22|3782.22|3781.22|3779.22|436
1650865800000|2022-04-25 05:50:00|3781.22|3779.22|3779.22|3777.22|3781.22|3779.22|3778.22|3776.22|603
1650866100000|2022-04-25 05:55:00|3779.72|3777.72|3777.22|3775.22|3781.22|3779.22|3777.22|3775.22|603
1650866400000|2022-04-25 06:00:00|3776.97|3775.47|3777.97|3776.47|3783.97|3782.47|3775.97|3774.47|2188
1650866700000|2022-04-25 06:05:00|3778.97|3777.47|3771.97|3770.47|3778.97|3777.47|3770.97|3769.47|3010
1650867000000|2022-04-25 06:10:00|3770.97|3769.47|3764.47|3762.97|3773.97|3772.47|3762.97|3761.47|3222
1650867300000|2022-04-25 06:15:00|3763.97|3762.47|3771.47|3769.97|3776.47|3774.97|3763.97|3762.47|4426
1650867600000|2022-04-25 06:20:00|3771.97|3770.47|3777.97|3776.47|3780.97|3779.47|3771.97|3770.47|3257
1650867900000|2022-04-25 06:25:00|3778.97|3777.47|3782.97|3781.47|3784.97|3783.47|3778.97|3777.47|2861
1650868200000|2022-04-25 06:30:00|3783.97|3782.47|3791.97|3790.47|3792.97|3791.47|3783.97|3782.47|3624
1650868500000|2022-04-25 06:35:00|3792.47|3790.97|3786.47|3784.97|3792.97|3791.47|3782.97|3781.47|4646
1650868800000|2022-04-25 06:40:00|3786.97|3785.47|3780.97|3779.47|3790.97|3789.47|3780.47|3778.97|4310
1650869100000|2022-04-25 06:45:00|3781.97|3780.47|3777.47|3775.97|3782.97|3781.47|3775.97|3774.47|2658
1650869400000|2022-04-25 06:50:00|3776.97|3775.47|3775.97|3774.47|3777.97|3776.47|3768.97|3767.47|3362
1650869700000|2022-04-25 06:55:00|3776.97|3775.47|3769.97|3768.47|3776.97|3775.47|3766.97|3765.47|4346
1650870000000|2022-04-25 07:00:00|3768.97|3767.47|3762.97|3761.47|3776.97|3775.47|3762.47|3760.97|17756
1650870300000|2022-04-25 07:05:00|3763.97|3762.47|3774.97|3773.47|3784.97|3783.47|3762.97|3761.47|14598
1650870600000|2022-04-25 07:10:00|3773.97|3772.47|3772.97|3771.47|3779.97|3778.47|3765.97|3764.47|9628
1650870900000|2022-04-25 07:15:00|3771.97|3770.47|3789.97|3788.47|3797.97|3796.47|3770.97|3769.47|11418
1650871200000|2022-04-25 07:20:00|3790.47|3788.97|3800.97|3799.47|3800.97|3799.47|3787.97|3786.47|7013
1650871500000|2022-04-25 07:25:00|3801.97|3800.47|3797.97|3796.47|3804.97|3803.47|3794.97|3793.47|9905
1650871800000|2022-04-25 07:30:00|3798.97|3797.47|3782.97|3781.47|3798.97|3797.47|3782.97|3781.47|8993
1650872100000|2022-04-25 07:35:00|3783.47|3781.97|3781.97|3780.47|3787.97|3786.47|3777.97|3776.47|7892
1650872400000|2022-04-25 07:40:00|3782.19|3780.69|3786.19|3784.69|3789.19|3787.69|3777.19|3775.69|7663
1650872700000|2022-04-25 07:45:00|3787.19|3785.69|3784.19|3782.69|3793.19|3791.69|3784.19|3782.69|9326
1650873000000|2022-04-25 07:50:00|3783.19|3781.69|3770.19|3768.69|3784.19|3782.69|3764.19|3762.69|25187
1650873300000|2022-04-25 07:55:00|3769.19|3767.69|3769.19|3767.69|3773.19|3771.69|3766.19|3764.69|5988
1650873600000|2022-04-25 08:00:00|3770.19|3768.69|3773.19|3771.69|3776.19|3774.69|3766.19|3764.69|11219
1650873900000|2022-04-25 08:05:00|3774.19|3772.69|3770.19|3768.69|3781.19|3779.69|3770.19|3768.69|20261
1650874200000|2022-04-25 08:10:00|3771.19|3769.69|3765.19|3763.69|3775.19|3773.69|3762.19|3760.69|9605
1650874500000|2022-04-25 08:15:00|3766.19|3764.69|3765.19|3763.69|3770.19|3768.69|3762.19|3760.69|6571
1650874800000|2022-04-25 08:20:00|3764.69|3763.19|3756.19|3754.69|3765.19|3763.69|3754.19|3752.69|7250
1650875100000|2022-04-25 08:25:00|3756.69|3755.19|3752.19|3750.69|3763.19|3761.69|3752.19|3750.69|11589
1650875400000|2022-04-25 08:30:00|3753.19|3751.69|3762.19|3760.69|3763.19|3761.69|3752.19|3750.69|9088
1650875700000|2022-04-25 08:35:00|3761.19|3759.69|3759.19|3757.69|3763.19|3761.69|3759.19|3757.69|6112
1650876000000|2022-04-25 08:40:00|3758.19|3756.69|3757.19|3755.69|3760.19|3758.69|3757.19|3755.69|5603
1650876300000|2022-04-25 08:45:00|3758.19|3756.69|3745.19|3743.69|3758.19|3756.69|3744.19|3742.69|35554
1650876600000|2022-04-25 08:50:00|3744.19|3742.69|3740.19|3738.69|3746.19|3744.69|3739.19|3737.69|16342
1650876900000|2022-04-25 08:55:00|3741.19|3739.69|3745.19|3743.69|3745.19|3743.69|3740.19|3738.69|11475
1650877200000|2022-04-25 09:00:00|3744.19|3742.69|3751.19|3749.69|3751.19|3749.69|3744.19|3742.69|8651
1650877500000|2022-04-25 09:05:00|3750.19|3748.69|3748.19|3746.69|3752.19|3750.69|3743.19|3741.69|9106
1650877800000|2022-04-25 09:10:00|3747.19|3745.69|3741.19|3739.69|3748.19|3746.69|3740.19|3738.69|12180
1650878100000|2022-04-25 09:15:00|3742.19|3740.69|3743.19|3741.69|3748.19|3746.69|3741.19|3739.69|7120
1650878400000|2022-04-25 09:20:00|3742.19|3740.69|3743.19|3741.69|3750.19|3748.69|3741.19|3739.69|7962
1650878700000|2022-04-25 09:25:00|3742.19|3740.69|3746.19|3744.69|3750.19|3748.69|3742.19|3740.69|5988
1650879000000|2022-04-25 09:30:00|3746.69|3745.19|3756.69|3755.19|3757.19|3755.69|3745.19|3743.69|8948
1650879300000|2022-04-25 09:35:00|3756.19|3754.69|3754.19|3752.69|3757.19|3755.69|3753.19|3751.69|3560
1650879600000|2022-04-25 09:40:00|3753.19|3751.69|3762.19|3760.69|3762.19|3760.69|3753.19|3751.69|4993
1650879900000|2022-04-25 09:45:00|3763.19|3761.69|3762.19|3760.69|3764.19|3762.69|3760.19|3758.69|6003
1650880200000|2022-04-25 09:50:00|3763.19|3761.69|3759.19|3757.69|3764.19|3762.69|3755.19|3753.69|7626
1650880500000|2022-04-25 09:55:00|3758.69|3757.19|3752.19|3750.69|3760.19|3758.69|3752.19|3750.69|5844
1650880800000|2022-04-25 10:00:00|3753.19|3751.69|3751.19|3749.69|3757.19|3755.69|3750.19|3748.69|5678
1650881100000|2022-04-25 10:05:00|3750.19|3748.69|3754.19|3752.69|3754.19|3752.69|3748.19|3746.69|5132
1650881400000|2022-04-25 10:10:00|3753.19|3751.69|3750.19|3748.69|3755.19|3753.69|3749.19|3747.69|4819
1650881700000|2022-04-25 10:15:00|3751.19|3749.69|3754.19|3752.69|3755.19|3753.69|3749.19|3747.69|7460
1650882000000|2022-04-25 10:20:00|3755.19|3753.69|3753.19|3751.69|3756.19|3754.69|3752.19|3750.69|3394
1650882300000|2022-04-25 10:25:00|3754.19|3752.69|3753.19|3751.69|3756.19|3754.69|3752.19|3750.69|2561
1650882600000|2022-04-25 10:30:00|3754.19|3752.69|3751.19|3749.69|3756.19|3754.69|3750.69|3749.19|2913
1650882900000|2022-04-25 10:35:00|3750.19|3748.69|3752.19|3750.69|3756.19|3754.69|3750.19|3748.69|5051
1650883200000|2022-04-25 10:40:00|3753.19|3751.69|3750.19|3748.69|3753.19|3751.69|3750.19|3748.69|4390
1650883500000|2022-04-25 10:45:00|3751.19|3749.69|3754.19|3752.69|3754.19|3752.69|3750.19|3748.69|4285
1650883800000|2022-04-25 10:50:00|3753.19|3751.69|3754.19|3752.69|3758.19|3756.69|3753.19|3751.69|3739
1650884100000|2022-04-25 10:55:00|3755.19|3753.69|3754.19|3752.69|3755.19|3753.69|3751.19|3749.69|10853
1650884400000|2022-04-25 11:00:00|3753.19|3751.69|3757.19|3755.69|3759.19|3757.69|3753.19|3751.69|6839
1650884700000|2022-04-25 11:05:00|3757.69|3756.19|3756.19|3754.69|3758.19|3756.69|3756.19|3754.69|3499
1650885000000|2022-04-25 11:10:00|3756.69|3755.19|3756.19|3754.69|3758.19|3756.69|3756.19|3754.69|1803
1650885300000|2022-04-25 11:15:00|3756.69|3755.19|3753.19|3751.69|3757.19|3755.69|3753.19|3751.69|2092
1650885600000|2022-04-25 11:20:00|3752.19|3750.69|3764.19|3762.69|3770.19|3768.69|3751.19|3749.69|12241
1650885900000|2022-04-25 11:25:00|3763.69|3762.19|3756.19|3754.69|3765.19|3763.69|3755.19|3753.69|3327
1650886200000|2022-04-25 11:30:00|3755.19|3753.69|3765.19|3763.69|3766.19|3764.69|3755.19|3753.69|4925
1650886500000|2022-04-25 11:35:00|3766.19|3764.69|3772.19|3770.69|3774.19|3772.69|3765.19|3763.69|6071
1650886800000|2022-04-25 11:40:00|3771.54|3770.04|3769.54|3768.04|3772.54|3771.04|3767.54|3766.04|4241
1650887100000|2022-04-25 11:45:00|3768.54|3767.04|3769.54|3768.04|3773.54|3772.04|3767.54|3766.04|5725
1650887400000|2022-04-25 11:50:00|3770.54|3769.04|3774.54|3773.04|3775.54|3774.04|3769.54|3768.04|7554
1650887700000|2022-04-25 11:55:00|3773.54|3772.04|3773.54|3772.04|3774.54|3773.04|3770.54|3769.04|5113
1650888000000|2022-04-25 12:00:00|3774.54|3773.04|3771.54|3770.04|3774.54|3773.04|3767.54|3766.04|4474
1650888300000|2022-04-25 12:05:00|3770.54|3769.04|3775.54|3774.04|3779.54|3778.04|3770.54|3769.04|5939
1650888600000|2022-04-25 12:10:00|3776.54|3775.04|3775.54|3774.04|3779.54|3778.04|3774.54|3773.04|5098
1650888900000|2022-04-25 12:15:00|3776.54|3775.04|3782.54|3781.04|3782.54|3781.04|3775.54|3774.04|5759
1650889200000|2022-04-25 12:20:00|3781.54|3780.04|3784.54|3783.04|3784.54|3783.04|3780.54|3779.04|5434
1650889500000|2022-04-25 12:25:00|3785.54|3784.04|3785.54|3784.04|3785.54|3784.04|3781.54|3780.04|4117
1650889800000|2022-04-25 12:30:00|3786.54|3785.04|3785.54|3784.04|3787.54|3786.04|3784.54|3783.04|4991
1650890100000|2022-04-25 12:35:00|3786.54|3785.04|3786.54|3785.04|3789.54|3788.04|3785.54|3784.04|4125
1650890400000|2022-04-25 12:40:00|3787.54|3786.04|3791.54|3790.04|3791.54|3790.04|3786.54|3785.04|3749
1650890700000|2022-04-25 12:45:00|3790.54|3789.04|3792.54|3791.04|3793.54|3792.04|3788.54|3787.04|5070
1650891000000|2022-04-25 12:50:00|3791.54|3790.04|3790.54|3789.04|3791.54|3790.04|3789.54|3788.04|3240
1650891300000|2022-04-25 12:55:00|3791.54|3790.04|3795.54|3794.04|3796.54|3795.04|3791.54|3790.04|8832
1650891600000|2022-04-25 13:00:00|3794.54|3793.04|3787.54|3786.04|3795.54|3794.04|3787.54|3786.04|5383
1650891900000|2022-04-25 13:05:00|3786.54|3785.04|3790.54|3789.04|3791.04|3789.54|3785.54|3784.04|4464
1650892200000|2022-04-25 13:10:00|3791.54|3790.04|3790.54|3789.04|3791.54|3790.04|3788.54|3787.04|5989
1650892500000|2022-04-25 13:15:00|3791.54|3790.04|3790.54|3789.04|3792.54|3791.04|3788.54|3787.04|2696
1650892800000|2022-04-25 13:20:00|3791.04|3789.54|3791.54|3790.04|3794.54|3793.04|3791.04|3789.54|6114
1650893100000|2022-04-25 13:25:00|3792.04|3790.54|3786.54|3785.04|3792.04|3790.54|3784.54|3783.04|7196
1650893400000|2022-04-25 13:30:00|3787.54|3786.04|3778.54|3777.04|3788.54|3787.04|3775.54|3774.04|13624
1650893700000|2022-04-25 13:35:00|3779.54|3778.04|3786.54|3785.04|3790.04|3788.54|3779.54|3778.04|7739
1650894000000|2022-04-25 13:40:00|3785.54|3784.04|3780.54|3779.04|3788.54|3787.04|3780.54|3779.04|4043
1650894300000|2022-04-25 13:45:00|3789.94|3788.44|3791.44|3789.94|3791.94|3790.44|3783.94|3782.44|7172
1650894600000|2022-04-25 13:50:00|3790.94|3789.44|3786.94|3785.44|3798.94|3797.44|3786.94|3785.44|8261
1650894900000|2022-04-25 13:55:00|3787.94|3786.44|3778.94|3777.44|3792.94|3791.44|3778.94|3777.44|8657
1650895200000|2022-04-25 14:00:00|3771.54|3770.04|3769.54|3768.04|3774.54|3773.04|3766.54|3765.04|9541
1650895500000|2022-04-25 14:05:00|3768.54|3767.04|3773.54|3772.04|3778.54|3777.04|3766.54|3765.04|8888
1650895800000|2022-04-25 14:10:00|3774.04|3772.54|3772.04|3770.54|3778.04|3776.54|3770.04|3768.54|5016
1650896100000|2022-04-25 14:15:00|3774.04|3772.54|3775.04|3773.54|3775.04|3773.54|3769.04|3767.54|6794
1650896400000|2022-04-25 14:20:00|3776.04|3774.54|3784.04|3782.54|3784.04|3782.54|3770.04|3768.54|7301
1650896700000|2022-04-25 14:25:00|3785.04|3783.54|3781.04|3779.54|3787.04|3785.54|3781.04|3779.54|6897
1650897000000|2022-04-25 14:30:00|3782.04|3780.54|3791.04|3789.54|3793.04|3791.54|3782.04|3780.54|24078
1650897300000|2022-04-25 14:35:00|3791.54|3790.04|3785.04|3783.54|3793.04|3791.54|3785.04|3783.54|8100
1650897600000|2022-04-25 14:40:00|3785.54|3784.04|3783.04|3781.54|3786.04|3784.54|3781.04|3779.54|6833
1650897900000|2022-04-25 14:45:00|3782.04|3780.54|3782.04|3780.54|3784.04|3782.54|3779.04|3777.54|11273
1650898200000|2022-04-25 14:50:00|3781.54|3780.04|3772.04|3770.54|3781.54|3780.04|3772.04|3770.54|9724
1650898500000|2022-04-25 14:55:00|3773.04|3771.54|3761.04|3759.54|3773.04|3771.54|3761.04|3759.54|10828
1650898800000|2022-04-25 15:00:00|3760.04|3758.54|3763.04|3761.54|3765.04|3763.54|3758.04|3756.54|14595
1650899100000|2022-04-25 15:05:00|3762.04|3760.54|3760.04|3758.54|3765.04|3763.54|3760.04|3758.54|8715
1650899400000|2022-04-25 15:10:00|3760.54|3759.04|3762.04|3760.54|3767.04|3765.54|3758.04|3756.54|10411
1650899700000|2022-04-25 15:15:00|3761.54|3760.04|3764.04|3762.54|3765.04|3763.54|3758.04|3756.54|9091
1650900000000|2022-04-25 15:20:00|3765.04|3763.54|3768.04|3766.54|3770.04|3768.54|3765.04|3763.54|16396
1650900300000|2022-04-25 15:25:00|3769.04|3767.54|3759.04|3757.54|3773.04|3771.54|3756.04|3754.54|29315
1650900600000|2022-04-25 15:30:00|3754.81|3753.31|3751.81|3750.31|3759.81|3758.31|3748.81|3747.31|52436
1650900900000|2022-04-25 15:35:00|3752.81|3751.31|3751.81|3750.31|3760.81|3759.31|3749.81|3748.31|35398
1650901200000|2022-04-25 15:40:00|3752.81|3751.31|3745.81|3744.31|3752.81|3751.31|3745.81|3744.31|12196
1650901500000|2022-04-25 15:45:00|3746.81|3745.31|3745.81|3744.31|3747.81|3746.31|3745.81|3744.31|16921
1650901800000|2022-04-25 15:50:00|3746.81|3745.31|3748.81|3747.31|3750.81|3749.31|3745.81|3744.31|8317
1650902100000|2022-04-25 15:55:00|3748.31|3746.81|3754.81|3753.31|3754.81|3753.31|3746.81|3745.31|7688
1650902400000|2022-04-25 16:00:00|3755.81|3754.31|3751.81|3750.31|3755.81|3754.31|3749.81|3748.31|4735
1650902700000|2022-04-25 16:05:00|3752.31|3750.81|3758.81|3757.31|3761.81|3760.31|3751.81|3750.31|11079
1650903000000|2022-04-25 16:10:00|3757.81|3756.31|3759.81|3758.31|3761.81|3760.31|3757.81|3756.31|3996
1650903300000|2022-04-25 16:15:00|3760.31|3758.81|3757.81|3756.31|3763.81|3762.31|3756.81|3755.31|1956
1650903600000|2022-04-25 16:20:00|3758.81|3757.31|3764.81|3763.31|3764.81|3763.31|3758.81|3757.31|2631
1650903900000|2022-04-25 16:25:00|3765.81|3764.31|3759.81|3758.31|3766.81|3765.31|3759.31|3757.81|3013
1650904200000|2022-04-25 16:30:00|3760.81|3759.31|3762.81|3761.31|3765.81|3764.31|3758.31|3756.81|2758
1650904500000|2022-04-25 16:35:00|3763.31|3761.81|3763.81|3762.31|3768.81|3767.31|3763.31|3761.81|2549
1650904800000|2022-04-25 16:40:00|3764.31|3762.81|3760.81|3759.31|3765.81|3764.31|3760.81|3759.31|948
1650905100000|2022-04-25 16:45:00|3761.81|3760.31|3768.81|3767.31|3769.81|3768.31|3759.81|3758.31|1525
1650905400000|2022-04-25 16:50:00|3769.31|3767.81|3761.81|3760.31|3770.81|3769.31|3761.81|3760.31|1204
1650905700000|2022-04-25 16:55:00|3760.81|3759.31|3763.81|3762.31|3764.81|3763.31|3760.81|3759.31|1591
1650906000000|2022-04-25 17:00:00|3764.81|3763.31|3757.81|3756.31|3766.81|3765.31|3756.81|3755.31|1295
1650906300000|2022-04-25 17:05:00|3758.81|3757.31|3765.81|3764.31|3765.81|3764.31|3757.31|3755.81|664
1650906600000|2022-04-25 17:10:00|3766.81|3765.31|3772.81|3771.31|3772.81|3771.31|3764.81|3763.31|1851
1650906900000|2022-04-25 17:15:00|3771.81|3770.31|3773.81|3772.31|3777.81|3776.31|3771.81|3770.31|1337
1650907200000|2022-04-25 17:20:00|3774.81|3773.31|3774.81|3773.31|3775.81|3774.31|3772.81|3771.31|849
1650907500000|2022-04-25 17:25:00|3775.81|3774.31|3774.81|3773.31|3777.81|3776.31|3770.81|3769.31|736
1650907800000|2022-04-25 17:30:00|3775.81|3774.31|3770.81|3769.31|3777.81|3776.31|3768.81|3767.31|1160
1650908100000|2022-04-25 17:35:00|3769.81|3768.31|3768.81|3767.31|3771.81|3770.31|3766.81|3765.31|755
1650908400000|2022-04-25 17:40:00|3769.31|3767.81|3771.81|3770.31|3775.81|3774.31|3768.81|3767.31|1046
1650908700000|2022-04-25 17:45:00|3772.81|3771.31|3775.81|3774.31|3775.81|3774.31|3770.81|3769.31|884
1650909000000|2022-04-25 17:50:00|3775.31|3773.81|3774.81|3773.31|3776.81|3775.31|3769.81|3768.31|868
1650909300000|2022-04-25 17:55:00|3773.81|3772.31|3771.81|3770.31|3774.81|3773.31|3770.31|3768.81|706
1650909600000|2022-04-25 18:00:00|3772.31|3770.81|3766.81|3765.31|3772.81|3771.31|3766.81|3765.31|1047
1650909900000|2022-04-25 18:05:00|3767.31|3765.81|3776.81|3775.31|3777.81|3776.31|3766.81|3765.31|1118
1650910200000|2022-04-25 18:10:00|3777.81|3776.31|3776.81|3775.31|3778.81|3777.31|3771.81|3770.31|999
1650910500000|2022-04-25 18:15:00|3775.81|3774.31|3780.81|3779.31|3782.81|3781.31|3775.81|3774.31|1398
1650910800000|2022-04-25 18:20:00|3781.81|3780.31|3785.31|3783.81|3785.81|3784.31|3778.81|3777.31|1418
1650911100000|2022-04-25 18:25:00|3784.81|3783.31|3788.81|3787.31|3788.81|3787.31|3783.81|3782.31|1771
1650911400000|2022-04-25 18:30:00|3787.81|3786.31|3788.81|3787.31|3790.81|3789.31|3787.81|3786.31|1456
1650911700000|2022-04-25 18:35:00|3789.81|3788.31|3785.81|3784.31|3789.81|3788.31|3785.81|3784.31|1110
1650912000000|2022-04-25 18:40:00|3784.81|3783.31|3784.81|3783.31|3788.81|3787.31|3783.81|3782.31|900
1650912300000|2022-04-25 18:45:00|3783.81|3782.31|3792.81|3791.31|3793.81|3792.31|3783.81|3782.31|1115
1650912600000|2022-04-25 18:50:00|3791.81|3790.31|3795.81|3794.31|3795.81|3794.31|3791.81|3790.31|2098
1650912900000|2022-04-25 18:55:00|3794.81|3793.31|3784.81|3783.31|3796.81|3795.31|3784.81|3783.31|2707
1650913200000|2022-04-25 19:00:00|3785.81|3784.31|3779.81|3778.31|3786.81|3785.31|3776.81|3775.31|2245
1650913500000|2022-04-25 19:05:00|3778.81|3777.31|3779.81|3778.31|3781.81|3780.31|3776.81|3775.31|996
1650913800000|2022-04-25 19:10:00|3780.81|3779.31|3782.81|3781.31|3783.81|3782.31|3779.81|3778.31|999
1650914100000|2022-04-25 19:15:00|3783.81|3782.31|3789.81|3788.31|3789.81|3788.31|3783.81|3782.31|932
1650914400000|2022-04-25 19:20:00|3790.81|3789.31|3795.81|3794.31|3796.81|3795.31|3790.81|3789.31|1361
1650914700000|2022-04-25 19:25:00|3796.31|3794.81|3796.81|3795.31|3797.81|3796.31|3789.81|3788.31|1664
1650915000000|2022-04-25 19:30:00|3796.31|3794.81|3796.81|3795.31|3798.81|3797.31|3794.81|3793.31|1612
1650915300000|2022-04-25 19:35:00|3795.81|3794.31|3801.81|3800.31|3802.81|3801.31|3795.81|3794.31|1739
1650915600000|2022-04-25 19:40:00|3800.81|3799.31|3801.81|3800.31|3803.81|3802.31|3794.81|3793.31|2301
1650915900000|2022-04-25 19:45:00|3802.81|3801.31|3798.81|3797.31|3804.81|3803.31|3796.81|3795.31|3495
1650916200000|2022-04-25 19:50:00|3797.81|3796.31|3803.81|3802.31|3805.81|3804.31|3794.81|3793.31|3759
1650916500000|2022-04-25 19:55:00|3802.81|3801.31|3800.31|3798.81|3804.81|3803.31|3796.81|3795.31|5695
1650916800000|2022-04-25 20:00:00|3799.86|3796.86|3800.76|3797.76|3802.56|3799.56|3796.86|3793.86|97272
1650917100000|2022-04-25 20:05:00|3800.56|3797.56|3799.26|3796.26|3801.06|3798.06|3798.36|3795.36|0
1650917400000|2022-04-25 20:10:00|3799.06|3796.06|3796.86|3793.86|3799.86|3796.86|3796.66|3793.66|0
1650917700000|2022-04-25 20:15:00|3796.76|3793.76|3798.66|3795.66|3799.46|3796.46|3795.76|3792.76|0
1650918000000|2022-04-25 20:20:00|3798.86|3795.86|3799.06|3796.06|3799.66|3796.66|3798.16|3795.16|0
1650918300000|2022-04-25 20:25:00|3799.46|3796.46|3799.86|3796.86|3800.36|3797.36|3799.06|3796.06|0
1650918600000|2022-04-25 20:30:00|3800.16|3797.16|3798.86|3795.86|3800.16|3797.16|3797.96|3794.96|0
1650918900000|2022-04-25 20:35:00|3798.56|3795.56|3800.36|3797.36|3800.36|3797.36|3798.36|3795.36|0
1650919200000|2022-04-25 20:40:00|3800.16|3797.16|3799.86|3796.86|3800.96|3797.96|3799.46|3796.46|0
1650919500000|2022-04-25 20:45:00|3800.06|3797.06|3800.56|3797.56|3800.96|3797.96|3799.86|3796.86|0
1650919800000|2022-04-25 20:50:00|3800.46|3797.46|3801.26|3798.26|3801.26|3798.26|3800.16|3797.16|0
1650920100000|2022-04-25 20:55:00|3800.96|3797.96|3800.76|3797.76|3801.26|3798.26|3800.36|3797.36|0
1650920400000|2022-04-25 21:00:00|3800.56|3797.56|3800.06|3797.06|3800.66|3797.66|3800.06|3797.06|0
1650920700000|2022-04-25 21:05:00|3800.16|3797.16|3799.56|3796.56|3800.36|3797.36|3799.56|3796.56|0
1650921000000|2022-04-25 21:10:00|3799.36|3796.36|3799.26|3796.26|3799.56|3796.56|3799.16|3796.16|0
1650921300000|2022-04-25 21:15:00|3799.16|3796.16|3799.26|3796.26|3799.36|3796.36|3799.16|3796.16|0
1650921600000|2022-04-25 21:20:00|3799.16|3796.16|3799.76|3796.76|3799.76|3796.76|3799.06|3796.06|0
1650921900000|2022-04-25 21:25:00|3799.86|3796.86|3799.96|3796.96|3799.96|3796.96|3799.86|3796.86|0
1650922200000|2022-04-25 21:30:00|3799.66|3796.66|3799.46|3796.46|3799.76|3796.76|3799.36|3796.36|0
1650922500000|2022-04-25 21:35:00|3799.76|3796.76|3799.66|3796.66|3799.86|3796.86|3799.66|3796.66|0
1650922800000|2022-04-25 21:40:00|3799.46|3796.46|3799.66|3796.66|3799.76|3796.76|3799.46|3796.46|0
1650923100000|2022-04-25 21:45:00|3799.76|3796.76|3799.66|3796.66|3799.86|3796.86|3799.66|3796.66|0
1650923400000|2022-04-25 21:50:00|3799.76|3796.76|3799.66|3796.66|3799.76|3796.76|3799.66|3796.66|0
1650923700000|2022-04-25 21:55:00|3799.76|3796.76|3799.56|3796.56|3799.76|3796.76|3799.46|3796.46|0
1650924000000|2022-04-25 22:00:00|3799.66|3796.66|3795.76|3792.76|3800.46|3797.46|3795.76|3792.76|0
1650924300000|2022-04-25 22:05:00|3795.96|3792.96|3796.26|3793.26|3796.86|3793.86|3795.56|3792.56|0
1650924600000|2022-04-25 22:10:00|3796.36|3793.36|3796.26|3793.26|3797.56|3794.56|3795.96|3792.96|0
1650924900000|2022-04-25 22:15:00|3796.46|3793.46|3795.76|3792.76|3796.76|3793.76|3795.56|3792.56|0
1650925200000|2022-04-25 22:20:00|3795.96|3792.96|3796.06|3793.06|3796.46|3793.46|3795.56|3792.56|0
1650925500000|2022-04-25 22:25:00|3795.96|3792.96|3796.96|3793.96|3797.26|3794.26|3795.86|3792.86|0
1650925800000|2022-04-25 22:30:00|3796.86|3793.86|3797.36|3794.36|3797.56|3794.56|3795.76|3792.76|0
1650926100000|2022-04-25 22:35:00|3797.26|3794.26|3797.26|3794.26|3797.36|3794.36|3796.26|3793.26|0
1650926400000|2022-04-25 22:40:00|3797.06|3794.06|3796.26|3793.26|3797.16|3794.16|3795.76|3792.76|0
1650926700000|2022-04-25 22:45:00|3796.06|3793.06|3797.66|3794.66|3797.66|3794.66|3795.76|3792.76|0
1650927000000|2022-04-25 22:50:00|3797.86|3794.86|3799.86|3796.86|3800.36|3797.36|3797.86|3794.86|0
1650927300000|2022-04-25 22:55:00|3799.56|3796.56|3799.96|3796.96|3800.16|3797.16|3798.96|3795.96|0
1650927600000|2022-04-25 23:00:00|3800.06|3797.06|3800.06|3797.06|3800.66|3797.66|3799.56|3796.56|0
1650927900000|2022-04-25 23:05:00|3799.86|3796.86|3800.26|3797.26|3800.66|3797.66|3799.56|3796.56|0
1650928200000|2022-04-25 23:10:00|3800.16|3797.16|3801.36|3798.36|3801.36|3798.36|3800.06|3797.06|0
1650928500000|2022-04-25 23:15:00|3801.16|3798.16|3801.16|3798.16|3801.76|3798.76|3801.16|3798.16|0
1650928800000|2022-04-25 23:20:00|3801.36|3798.36|3801.16|3798.16|3801.36|3798.36|3800.56|3797.56|0
1650929100000|2022-04-25 23:25:00|3800.86|3797.86|3800.46|3797.46|3801.56|3798.56|3800.26|3797.26|0
1650929400000|2022-04-25 23:30:00|3800.66|3797.66|3799.56|3796.56|3800.66|3797.66|3799.36|3796.36|0
1650929700000|2022-04-25 23:35:00|3799.46|3796.46|3799.36|3796.36|3799.56|3796.56|3799.26|3796.26|0
1650930000000|2022-04-25 23:40:00|3799.26|3796.26|3799.36|3796.36|3799.56|3796.56|3799.16|3796.16|0
1650930300000|2022-04-25 23:45:00|3799.16|3796.16|3799.36|3796.36|3799.36|3796.36|3798.26|3795.26|0
1650930600000|2022-04-25 23:50:00|3799.26|3796.26|3798.26|3795.26|3799.56|3796.56|3798.06|3795.06|0
1650930900000|2022-04-25 23:55:00|3798.16|3795.16|3798.56|3795.56|3798.96|3795.96|3797.66|3794.66|0
1650931200000|2022-04-26 00:00:00|3798.26|3795.26|3797.26|3794.26|3798.96|3795.96|3796.76|3793.76|0
1650931500000|2022-04-26 00:05:00|3797.46|3794.46|3797.06|3794.06|3798.96|3795.96|3796.56|3793.56|0
1650931800000|2022-04-26 00:10:00|3796.96|3793.96|3795.56|3792.56|3798.26|3795.26|3795.56|3792.56|0
1650932100000|2022-04-26 00:15:00|3795.46|3792.46|3792.56|3790.56|3795.96|3793.56|3791.06|3789.06|371
1650932400000|2022-04-26 00:20:00|3792.06|3790.06|3793.56|3791.56|3796.06|3794.06|3792.06|3790.06|107
1650932700000|2022-04-26 00:25:00|3794.06|3792.06|3794.06|3792.06|3795.06|3793.06|3793.06|3791.06|62
1650933000000|2022-04-26 00:30:00|3794.56|3792.56|3794.06|3792.06|3796.06|3794.06|3792.06|3790.06|145
1650933300000|2022-04-26 00:35:00|3794.56|3792.56|3796.06|3794.06|3797.06|3795.06|3794.56|3792.56|142
1650933600000|2022-04-26 00:40:00|3795.06|3793.06|3795.06|3793.06|3796.06|3794.06|3793.06|3791.06|223
1650933900000|2022-04-26 00:45:00|3796.06|3794.06|3795.06|3793.06|3796.06|3794.06|3794.06|3792.06|140
1650934200000|2022-04-26 00:50:00|3794.06|3792.06|3795.06|3793.06|3795.06|3793.06|3794.06|3792.06|32
1650934500000|2022-04-26 00:55:00|3796.06|3794.06|3797.56|3795.56|3798.06|3796.06|3795.06|3793.06|45
1650934800000|2022-04-26 01:00:00|3798.06|3796.06|3799.06|3797.06|3799.06|3797.06|3797.06|3795.06|30
1650935100000|2022-04-26 01:05:00|3798.06|3796.06|3802.06|3800.06|3802.06|3800.06|3798.06|3796.06|123
1650935400000|2022-04-26 01:10:00|3802.56|3800.56|3801.06|3799.06|3803.06|3801.06|3801.06|3799.06|135
1650935700000|2022-04-26 01:15:00|3800.06|3798.06|3800.06|3798.06|3802.06|3800.06|3799.06|3797.06|160
1650936000000|2022-04-26 01:20:00|3799.56|3797.56|3797.06|3795.06|3800.06|3798.06|3797.06|3795.06|122
1650936300000|2022-04-26 01:25:00|3796.06|3794.06|3797.06|3795.06|3799.06|3797.06|3796.06|3794.06|310
1650936600000|2022-04-26 01:30:00|3796.06|3794.06|3799.06|3797.06|3799.06|3797.06|3796.06|3794.06|69
1650936900000|2022-04-26 01:35:00|3800.06|3798.06|3800.06|3798.06|3801.06|3799.06|3799.06|3797.06|93
1650937200000|2022-04-26 01:40:00|3799.56|3797.56|3799.06|3797.06|3802.06|3800.06|3799.06|3797.06|63
1650937500000|2022-04-26 01:45:00|3798.06|3796.06|3796.06|3794.06|3799.06|3797.06|3794.06|3792.06|48
1650937800000|2022-04-26 01:50:00|3795.06|3793.06|3798.06|3796.06|3798.06|3796.06|3794.56|3792.56|104
1650938100000|2022-04-26 01:55:00|3798.56|3796.56|3799.56|3797.56|3799.56|3797.56|3798.06|3796.06|168
1650938400000|2022-04-26 02:00:00|3799.06|3797.06|3801.06|3799.06|3801.06|3799.06|3798.06|3796.06|138
1650938700000|2022-04-26 02:05:00|3801.56|3799.56|3802.06|3800.06|3804.06|3802.06|3801.06|3799.06|242
1650939000000|2022-04-26 02:10:00|3801.06|3799.06|3801.56|3799.56|3802.06|3800.06|3801.06|3799.06|104
1650939300000|2022-04-26 02:15:00|3802.06|3800.06|3803.06|3801.06|3803.06|3801.06|3800.06|3798.06|50
1650939600000|2022-04-26 02:20:00|3802.56|3800.56|3805.56|3803.56|3806.06|3804.06|3802.06|3800.06|97
1650939900000|2022-04-26 02:25:00|3806.06|3804.06|3806.06|3804.06|3807.06|3805.06|3805.06|3803.06|192
1650940200000|2022-04-26 02:30:00|3807.06|3805.06|3805.56|3803.56|3807.06|3805.06|3805.06|3803.06|68
1650940500000|2022-04-26 02:35:00|3806.06|3804.06|3805.06|3803.06|3806.06|3804.06|3804.56|3802.56|70
1650940800000|2022-04-26 02:40:00|3806.06|3804.06|3810.06|3808.06|3810.56|3808.56|3806.06|3804.06|240
1650941100000|2022-04-26 02:45:00|3809.06|3807.06|3811.06|3809.06|3811.06|3809.06|3809.06|3807.06|194
1650941400000|2022-04-26 02:50:00|3810.06|3808.06|3811.06|3809.06|3811.06|3809.06|3810.06|3808.06|88
1650941700000|2022-04-26 02:55:00|3810.06|3808.06|3810.06|3808.06|3811.06|3809.06|3810.06|3808.06|77
1650942000000|2022-04-26 03:00:00|3810.56|3808.56|3812.06|3810.06|3812.56|3810.56|3810.06|3808.06|137
1650942300000|2022-04-26 03:05:00|3812.56|3810.56|3812.06|3810.06|3813.06|3811.06|3811.06|3809.06|99
1650942600000|2022-04-26 03:10:00|3811.06|3809.06|3812.06|3810.06|3812.06|3810.06|3811.06|3809.06|136
1650942900000|2022-04-26 03:15:00|3812.56|3810.56|3812.56|3810.56|3814.06|3812.06|3812.06|3810.06|234
1650943200000|2022-04-26 03:20:00|3813.06|3811.06|3815.06|3813.06|3816.06|3814.06|3812.06|3810.06|392
1650943500000|2022-04-26 03:25:00|3815.56|3813.56|3815.06|3813.06|3816.06|3814.06|3815.06|3813.06|42
1650943800000|2022-04-26 03:30:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3814.06|3812.06|238
1650944100000|2022-04-26 03:35:00|3814.56|3812.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|167
1650944400000|2022-04-26 03:40:00|3814.06|3812.06|3814.06|3812.06|3815.06|3813.06|3813.06|3811.06|148
1650944700000|2022-04-26 03:45:00|3813.06|3811.06|3814.06|3812.06|3815.06|3813.06|3813.06|3811.06|113
1650945000000|2022-04-26 03:50:00|3815.06|3813.06|3814.56|3812.56|3815.06|3813.06|3814.06|3812.06|110
1650945300000|2022-04-26 03:55:00|3815.06|3813.06|3814.06|3812.06|3815.06|3813.06|3814.06|3812.06|86
1650945600000|2022-04-26 04:00:00|3814.56|3812.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|133
1650945900000|2022-04-26 04:05:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3814.06|3812.06|148
1650946200000|2022-04-26 04:10:00|3813.06|3811.06|3815.06|3813.06|3815.06|3813.06|3813.06|3811.06|298
1650946500000|2022-04-26 04:15:00|3814.06|3812.06|3814.06|3812.06|3814.06|3812.06|3814.06|3812.06|60
1650946800000|2022-04-26 04:20:00|3813.06|3811.06|3814.06|3812.06|3814.06|3812.06|3813.06|3811.06|66
1650947100000|2022-04-26 04:25:00|||||||||71
1650947400000|2022-04-26 04:30:00|3815.06|3813.06|3816.06|3814.06|3816.06|3814.06|3815.06|3813.06|138
1650947700000|2022-04-26 04:35:00|3815.56|3813.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|109
1650948000000|2022-04-26 04:40:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3813.06|3811.06|76
1650948300000|2022-04-26 04:45:00|3815.06|3813.06|3817.06|3815.06|3817.06|3815.06|3815.06|3813.06|199
1650948600000|2022-04-26 04:50:00|3816.56|3814.56|3816.06|3814.06|3816.56|3814.56|3815.06|3813.06|121
1650948900000|2022-04-26 04:55:00|3817.06|3815.06|3816.06|3814.06|3817.06|3815.06|3815.06|3813.06|135
1650949200000|2022-04-26 05:00:00|3817.06|3815.06|3816.06|3814.06|3817.06|3815.06|3816.06|3814.06|164
1650949500000|2022-04-26 05:05:00|3815.06|3813.06|3811.06|3809.06|3815.06|3813.06|3810.06|3808.06|272
1650949800000|2022-04-26 05:10:00|3812.06|3810.06|3811.06|3809.06|3813.06|3811.06|3811.06|3809.06|236
1650950100000|2022-04-26 05:15:00|3812.06|3810.06|3810.06|3808.06|3813.06|3811.06|3810.06|3808.06|609
1650950400000|2022-04-26 05:20:00|3811.06|3809.06|3810.06|3808.06|3812.56|3810.56|3810.06|3808.06|366
1650950700000|2022-04-26 05:25:00|3809.06|3807.06|3810.06|3808.06|3810.06|3808.06|3808.56|3806.56|314
1650951000000|2022-04-26 05:30:00|3811.06|3809.06|3812.06|3810.06|3813.06|3811.06|3811.06|3809.06|219
1650951300000|2022-04-26 05:35:00|3811.56|3809.56|3811.56|3809.56|3813.06|3811.06|3811.06|3809.06|264
1650951600000|2022-04-26 05:40:00|3812.06|3810.06|3813.06|3811.06|3813.06|3811.06|3812.06|3810.06|163
1650951900000|2022-04-26 05:45:00|3814.06|3812.06|3814.06|3812.06|3814.56|3812.56|3814.06|3812.06|360
1650952200000|2022-04-26 05:50:00|3815.06|3813.06|3819.06|3817.06|3819.06|3817.06|3815.06|3813.06|855
1650952500000|2022-04-26 05:55:00|3818.06|3816.06|3812.06|3810.06|3818.06|3816.06|3812.06|3810.06|412
1650952800000|2022-04-26 06:00:00|3811.81|3810.31|3810.81|3809.31|3816.81|3815.31|3806.81|3805.31|1772
1650953100000|2022-04-26 06:05:00|3809.81|3808.31|3807.81|3806.31|3809.81|3808.31|3804.81|3803.31|894
1650953400000|2022-04-26 06:10:00|3806.81|3805.31|3805.81|3804.31|3810.81|3809.31|3805.31|3803.81|742
1650953700000|2022-04-26 06:15:00|3804.81|3803.31|3804.81|3803.31|3804.81|3803.31|3799.81|3798.31|1151
1650954000000|2022-04-26 06:20:00|3803.81|3802.31|3801.81|3800.31|3804.31|3802.81|3800.81|3799.31|1099
1650954300000|2022-04-26 06:25:00|3802.31|3800.81|3803.81|3802.31|3803.81|3802.31|3800.81|3799.31|899
1650954600000|2022-04-26 06:30:00|3804.81|3803.31|3799.81|3798.31|3807.81|3806.31|3799.81|3798.31|1936
1650954900000|2022-04-26 06:35:00|3800.81|3799.31|3801.81|3800.31|3802.81|3801.31|3798.81|3797.31|881
1650955200000|2022-04-26 06:40:00|3802.81|3801.31|3798.81|3797.31|3802.81|3801.31|3798.31|3796.81|1546
1650955500000|2022-04-26 06:45:00|3798.31|3796.81|3801.81|3800.31|3801.81|3800.31|3794.81|3793.31|1828
1650955800000|2022-04-26 06:50:00|3802.81|3801.31|3803.81|3802.31|3804.81|3803.31|3799.81|3798.31|1500
1650956100000|2022-04-26 06:55:00|3802.81|3801.31|3809.81|3808.31|3809.81|3808.31|3801.81|3800.31|2706
1650956400000|2022-04-26 07:00:00|3807.81|3806.31|3800.81|3799.31|3810.31|3808.81|3795.81|3794.31|14137
1650956700000|2022-04-26 07:05:00|3799.81|3798.31|3789.81|3788.31|3801.81|3800.31|3786.81|3785.31|11158
1650957000000|2022-04-26 07:10:00|3788.81|3787.31|3785.81|3784.31|3791.81|3790.31|3781.81|3780.31|11139
1650957300000|2022-04-26 07:15:00|3784.81|3783.31|3781.81|3780.31|3785.81|3784.31|3777.81|3776.31|6912
1650957600000|2022-04-26 07:20:00|3780.81|3779.31|3781.81|3780.31|3783.81|3782.31|3774.81|3773.31|10767
1650957900000|2022-04-26 07:25:00|3782.31|3780.81|3780.81|3779.31|3786.81|3785.31|3775.81|3774.31|3070
1650958200000|2022-04-26 07:30:00|3779.81|3778.31|3785.81|3784.31|3788.81|3787.31|3776.81|3775.31|6326
1650958500000|2022-04-26 07:35:00|3786.81|3785.31|3784.81|3783.31|3787.81|3786.31|3780.81|3779.31|3265
1650958800000|2022-04-26 07:40:00|3785.36|3783.86|3786.36|3784.86|3790.36|3788.86|3785.36|3783.86|4221
1650959100000|2022-04-26 07:45:00|3785.36|3783.86|3790.36|3788.86|3791.36|3789.86|3784.36|3782.86|5297
1650959400000|2022-04-26 07:50:00|3791.36|3789.86|3791.36|3789.86|3795.36|3793.86|3791.36|3789.86|3841
1650959700000|2022-04-26 07:55:00|3792.36|3790.86|3787.36|3785.86|3794.36|3792.86|3784.36|3782.86|3556
1650960000000|2022-04-26 08:00:00|3786.86|3785.36|3783.36|3781.86|3790.36|3788.86|3780.36|3778.86|4028
1650960300000|2022-04-26 08:05:00|3782.36|3780.86|3781.36|3779.86|3786.36|3784.86|3780.36|3778.86|3709
1650960600000|2022-04-26 08:10:00|3782.36|3780.86|3785.86|3784.36|3786.86|3785.36|3782.36|3780.86|4507
1650960900000|2022-04-26 08:15:00|3785.36|3783.86|3793.36|3791.86|3795.36|3793.86|3785.36|3783.86|4314
1650961200000|2022-04-26 08:20:00|3794.36|3792.86|3801.36|3799.86|3801.36|3799.86|3793.36|3791.86|4577
1650961500000|2022-04-26 08:25:00|3800.86|3799.36|3798.36|3796.86|3801.36|3799.86|3795.36|3793.86|2265
1650961800000|2022-04-26 08:30:00|3797.36|3795.86|3795.36|3793.86|3798.36|3796.86|3792.36|3790.86|5752
1650962100000|2022-04-26 08:35:00|3795.86|3794.36|3791.36|3789.86|3795.86|3794.36|3790.36|3788.86|2154
1650962400000|2022-04-26 08:40:00|3792.36|3790.86|3791.36|3789.86|3794.36|3792.86|3789.36|3787.86|5445
1650962700000|2022-04-26 08:45:00|3792.36|3790.86|3790.36|3788.86|3794.36|3792.86|3788.36|3786.86|6864
1650963000000|2022-04-26 08:50:00|3791.36|3789.86|3792.86|3791.36|3795.36|3793.86|3789.36|3787.86|2930
1650963300000|2022-04-26 08:55:00|3793.36|3791.86|3799.36|3797.86|3799.36|3797.86|3793.36|3791.86|3097
1650963600000|2022-04-26 09:00:00|3800.36|3798.86|3797.36|3795.86|3800.36|3798.86|3797.36|3795.86|3289
1650963900000|2022-04-26 09:05:00|3797.86|3796.36|3799.36|3797.86|3802.36|3800.86|3795.36|3793.86|3063
1650964200000|2022-04-26 09:10:00|3800.36|3798.86|3798.36|3796.86|3802.36|3800.86|3796.36|3794.86|2562
1650964500000|2022-04-26 09:15:00|3797.36|3795.86|3799.36|3797.86|3800.36|3798.86|3797.36|3795.86|2950
1650964800000|2022-04-26 09:20:00|3798.36|3796.86|3798.36|3796.86|3800.36|3798.86|3797.36|3795.86|2952
1650965100000|2022-04-26 09:25:00|3799.36|3797.86|3799.36|3797.86|3802.36|3800.86|3797.86|3796.36|3986
1650965400000|2022-04-26 09:30:00|3798.36|3796.86|3803.36|3801.86|3805.36|3803.86|3798.36|3796.86|2998
1650965700000|2022-04-26 09:35:00|3804.36|3802.86|3805.36|3803.86|3806.36|3804.86|3803.36|3801.86|1231
1650966000000|2022-04-26 09:40:00|3805.86|3804.36|3800.36|3798.86|3806.36|3804.86|3800.36|3798.86|2758
1650966300000|2022-04-26 09:45:00|3799.86|3798.36|3797.36|3795.86|3800.36|3798.86|3796.36|3794.86|1594
1650966600000|2022-04-26 09:50:00|3796.36|3794.86|3798.36|3796.86|3800.36|3798.86|3796.36|3794.86|2881
1650966900000|2022-04-26 09:55:00|3797.36|3795.86|3802.36|3800.86|3803.36|3801.86|3797.36|3795.86|3449
1650967200000|2022-04-26 10:00:00|3801.36|3799.86|3802.36|3800.86|3806.36|3804.86|3800.36|3798.86|5123
1650967500000|2022-04-26 10:05:00|3801.36|3799.86|3799.36|3797.86|3801.86|3800.36|3798.36|3796.86|6702
1650967800000|2022-04-26 10:10:00|3800.36|3798.86|3799.36|3797.86|3800.36|3798.86|3797.36|3795.86|7219
1650968100000|2022-04-26 10:15:00|3798.36|3796.86|3797.36|3795.86|3798.36|3796.86|3793.36|3791.86|4073
1650968400000|2022-04-26 10:20:00|3798.36|3796.86|3795.36|3793.86|3799.36|3797.86|3795.36|3793.86|2658
1650968700000|2022-04-26 10:25:00|3794.36|3792.86|3791.36|3789.86|3794.36|3792.86|3790.36|3788.86|3015
1650969000000|2022-04-26 10:30:00|3792.36|3790.86|3793.36|3791.86|3796.36|3794.86|3791.36|3789.86|4038
1650969300000|2022-04-26 10:35:00|3792.36|3790.86|3798.36|3796.86|3798.36|3796.86|3792.36|3790.86|1592
1650969600000|2022-04-26 10:40:00|3797.36|3795.86|3796.36|3794.86|3799.36|3797.86|3795.36|3793.86|8539
1650969900000|2022-04-26 10:45:00|3797.36|3795.86|3797.36|3795.86|3799.36|3797.86|3797.36|3795.86|1399
1650970200000|2022-04-26 10:50:00|3796.36|3794.86|3796.36|3794.86|3798.36|3796.86|3795.36|3793.86|1424
1650970500000|2022-04-26 10:55:00|3795.36|3793.86|3793.36|3791.86|3798.36|3796.86|3792.36|3790.86|2076
1650970800000|2022-04-26 11:00:00|3792.86|3791.36|3788.36|3786.86|3793.36|3791.86|3787.36|3785.86|3824
1650971100000|2022-04-26 11:05:00|3787.36|3785.86|3788.36|3786.86|3788.36|3786.86|3783.36|3781.86|3825
1650971400000|2022-04-26 11:10:00|3789.36|3787.86|3790.36|3788.86|3792.36|3790.86|3787.36|3785.86|1777
1650971700000|2022-04-26 11:15:00|3789.36|3787.86|3792.36|3790.86|3792.36|3790.86|3788.36|3786.86|1662
1650972000000|2022-04-26 11:20:00|3793.36|3791.86|3796.36|3794.86|3796.36|3794.86|3791.36|3789.86|1268
1650972300000|2022-04-26 11:25:00|3795.36|3793.86|3798.36|3796.86|3798.36|3796.86|3795.36|3793.86|2128
1650972600000|2022-04-26 11:30:00|3797.36|3795.86|3795.36|3793.86|3797.36|3795.86|3794.36|3792.86|1292
1650972900000|2022-04-26 11:35:00|3795.86|3794.36|3790.36|3788.86|3796.36|3794.86|3789.36|3787.86|1932
1650973200000|2022-04-26 11:40:00|3790.17|3788.67|3791.17|3789.67|3792.17|3790.67|3790.17|3788.67|1198
1650973500000|2022-04-26 11:45:00|3792.17|3790.67|3794.17|3792.67|3794.17|3792.67|3791.17|3789.67|3078
1650973800000|2022-04-26 11:50:00|3795.17|3793.67|3794.17|3792.67|3796.17|3794.67|3794.17|3792.67|1454
1650974100000|2022-04-26 11:55:00|3793.17|3791.67|3794.17|3792.67|3796.17|3794.67|3792.17|3790.67|1845
1650974400000|2022-04-26 12:00:00|3794.67|3793.17|3796.17|3794.67|3798.17|3796.67|3794.17|3792.67|3616
1650974700000|2022-04-26 12:05:00|3797.17|3795.67|3800.17|3798.67|3801.17|3799.67|3796.17|3794.67|2930
1650975000000|2022-04-26 12:10:00|3799.17|3797.67|3803.17|3801.67|3805.17|3803.67|3799.17|3797.67|3600
1650975300000|2022-04-26 12:15:00|3804.17|3802.67|3799.17|3797.67|3804.17|3802.67|3799.17|3797.67|4088
1650975600000|2022-04-26 12:20:00|3798.17|3796.67|3801.17|3799.67|3802.17|3800.67|3797.17|3795.67|2562
1650975900000|2022-04-26 12:25:00|3800.17|3798.67|3800.17|3798.67|3803.17|3801.67|3800.17|3798.67|1431
1650976200000|2022-04-26 12:30:00|3800.67|3799.17|3799.17|3797.67|3801.17|3799.67|3798.67|3797.17|1441
1650976500000|2022-04-26 12:35:00|3798.17|3796.67|3788.17|3786.67|3798.17|3796.67|3781.17|3779.67|6803
1650976800000|2022-04-26 12:40:00|3787.17|3785.67|3784.17|3782.67|3787.17|3785.67|3779.17|3777.67|9747
1650977100000|2022-04-26 12:45:00|3783.17|3781.67|3786.17|3784.67|3786.17|3784.67|3782.17|3780.67|3337
1650977400000|2022-04-26 12:50:00|3785.17|3783.67|3789.17|3787.67|3789.17|3787.67|3785.17|3783.67|3688
1650977700000|2022-04-26 12:55:00|3788.17|3786.67|3790.17|3788.67|3792.17|3790.67|3788.17|3786.67|3436
1650978000000|2022-04-26 13:00:00|3789.67|3788.17|3787.17|3785.67|3790.17|3788.67|3786.17|3784.67|2471
1650978300000|2022-04-26 13:05:00|3786.17|3784.67|3786.17|3784.67|3787.17|3785.67|3785.17|3783.67|5372
1650978600000|2022-04-26 13:10:00|3785.17|3783.67|3783.17|3781.67|3785.17|3783.67|3780.17|3778.67|3796
1650978900000|2022-04-26 13:15:00|3782.17|3780.67|3785.17|3783.67|3785.17|3783.67|3782.17|3780.67|1787
1650979200000|2022-04-26 13:20:00|3786.17|3784.67|3781.17|3779.67|3786.17|3784.67|3781.17|3779.67|8957
1650979500000|2022-04-26 13:25:00|3782.17|3780.67|3781.17|3779.67|3783.17|3781.67|3779.17|3777.67|3691
1650979800000|2022-04-26 13:30:00|3781.67|3780.17|3775.17|3773.67|3784.17|3782.67|3774.17|3772.67|10305
1650980100000|2022-04-26 13:35:00|3774.17|3772.67|3775.17|3773.67|3779.17|3777.67|3773.17|3771.67|6660
1650980400000|2022-04-26 13:40:00|3774.17|3772.67|3766.17|3764.67|3776.17|3774.67|3763.17|3761.67|10426
1650980700000|2022-04-26 13:45:00|3765.17|3763.67|3767.17|3765.67|3772.17|3770.67|3762.67|3761.17|7484
1650981000000|2022-04-26 13:50:00|3766.17|3764.67|3764.17|3762.67|3770.17|3768.67|3764.17|3762.67|5488
1650981300000|2022-04-26 13:55:00|3765.17|3763.67|3768.17|3766.67|3769.17|3767.67|3764.17|3762.67|6427
1650981600000|2022-04-26 14:00:00|3767.67|3766.17|3772.17|3770.67|3772.17|3770.67|3764.17|3762.67|5748
1650981900000|2022-04-26 14:05:00|3771.17|3769.67|3775.17|3773.67|3779.17|3777.67|3771.17|3769.67|6797
1650982200000|2022-04-26 14:10:00|3775.06|3773.56|3772.06|3770.56|3778.06|3776.56|3771.06|3769.56|5681
1650982500000|2022-04-26 14:15:00|3771.06|3769.56|3762.06|3760.56|3772.06|3770.56|3761.06|3759.56|9733
1650982800000|2022-04-26 14:20:00|3761.06|3759.56|3759.06|3757.56|3762.06|3760.56|3755.06|3753.56|11270
1650983100000|2022-04-26 14:25:00|3758.56|3757.06|3764.06|3762.56|3764.06|3762.56|3755.06|3753.56|8935
1650983400000|2022-04-26 14:30:00|3763.06|3761.56|3755.06|3753.56|3764.56|3763.06|3755.06|3753.56|8075
1650983700000|2022-04-26 14:35:00|3755.56|3754.06|3747.06|3745.56|3763.06|3761.56|3747.06|3745.56|17936
1650984000000|2022-04-26 14:40:00|3748.06|3746.56|3741.06|3739.56|3750.06|3748.56|3739.06|3737.56|24434
1650984300000|2022-04-26 14:45:00|3740.06|3738.56|3743.06|3741.56|3746.06|3744.56|3738.06|3736.56|13891
1650984600000|2022-04-26 14:50:00|3742.06|3740.56|3739.06|3737.56|3746.06|3744.56|3736.06|3734.56|11523
1650984900000|2022-04-26 14:55:00|3738.06|3736.56|3735.06|3733.56|3740.06|3738.56|3734.06|3732.56|12281
1650985200000|2022-04-26 15:00:00|3734.06|3732.56|3723.06|3721.56|3735.06|3733.56|3723.06|3721.56|26684
1650985500000|2022-04-26 15:05:00|3720.06|3718.56|3726.06|3724.56|3728.06|3726.56|3718.06|3716.56|20760
1650985800000|2022-04-26 15:10:00|3725.56|3724.06|3728.06|3726.56|3729.06|3727.56|3722.06|3720.56|15294
1650986100000|2022-04-26 15:15:00|3727.06|3725.56|3721.06|3719.56|3728.06|3726.56|3719.06|3717.56|13919
1650986400000|2022-04-26 15:20:00|3722.06|3720.56|3727.06|3725.56|3731.06|3729.56|3720.06|3718.56|21152
1650986700000|2022-04-26 15:25:00|3728.06|3726.56|3725.06|3723.56|3731.06|3729.56|3723.06|3721.56|37844
1650987000000|2022-04-26 15:30:00|3721.38|3719.88|3718.38|3716.88|3726.38|3724.88|3714.38|3712.88|49786
1650987300000|2022-04-26 15:35:00|3719.38|3717.88|3717.38|3715.88|3719.38|3717.88|3712.38|3710.88|23644
1650987600000|2022-04-26 15:40:00|3716.38|3714.88|3715.38|3713.88|3716.38|3714.88|3707.38|3705.88|10611
1650987900000|2022-04-26 15:45:00|3716.38|3714.88|3717.38|3715.88|3719.38|3717.88|3714.88|3713.38|12925
1650988200000|2022-04-26 15:50:00|3718.38|3716.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|11899
1650988500000|2022-04-26 15:55:00|3716.38|3714.88|3709.38|3707.88|3716.38|3714.88|3708.38|3706.88|7588
1650988800000|2022-04-26 16:00:00|3710.38|3708.88|3711.38|3709.88|3715.38|3713.88|3708.38|3706.88|18876
1650989100000|2022-04-26 16:05:00|3712.38|3710.88|3716.38|3714.88|3716.38|3714.88|3710.38|3708.88|6556
1650989400000|2022-04-26 16:10:00|3717.38|3715.88|3720.38|3718.88|3720.38|3718.88|3716.38|3714.88|5986
1650989700000|2022-04-26 16:15:00|3719.88|3718.38|3722.38|3720.88|3724.38|3722.88|3719.88|3718.38|3957
1650990000000|2022-04-26 16:20:00|3723.38|3721.88|3725.38|3723.88|3727.38|3725.88|3722.88|3721.38|3690
1650990300000|2022-04-26 16:25:00|3725.88|3724.38|3731.38|3729.88|3733.38|3731.88|3725.38|3723.88|4018
1650990600000|2022-04-26 16:30:00|3730.88|3729.38|3724.38|3722.88|3732.38|3730.88|3723.38|3721.88|4010
1650990900000|2022-04-26 16:35:00|3725.38|3723.88|3722.38|3720.88|3726.38|3724.88|3720.38|3718.88|2533
1650991200000|2022-04-26 16:40:00|3721.38|3719.88|3721.38|3719.88|3723.38|3721.88|3720.38|3718.88|2569
1650991500000|2022-04-26 16:45:00|3720.88|3719.38|3721.38|3719.88|3721.38|3719.88|3719.38|3717.88|2984
1650991800000|2022-04-26 16:50:00|3722.38|3720.88|3722.38|3720.88|3725.38|3723.88|3721.38|3719.88|3633
1650992100000|2022-04-26 16:55:00|3721.38|3719.88|3739.38|3737.88|3739.38|3737.88|3721.38|3719.88|9798
1650992400000|2022-04-26 17:00:00|3738.38|3736.88|3717.38|3715.88|3738.38|3736.88|3716.38|3714.88|7392
1650992700000|2022-04-26 17:05:00|3717.88|3716.38|3718.38|3716.88|3721.38|3719.88|3716.38|3714.88|2003
1650993000000|2022-04-26 17:10:00|3719.38|3717.88|3713.38|3711.88|3719.88|3718.38|3713.38|3711.88|2324
1650993300000|2022-04-26 17:15:00|3712.88|3711.38|3708.38|3706.88|3714.38|3712.88|3708.38|3706.88|4293
1650993600000|2022-04-26 17:20:00|3708.88|3707.38|3708.38|3706.88|3711.38|3709.88|3708.38|3706.88|3059
1650993900000|2022-04-26 17:25:00|3709.38|3707.88|3708.38|3706.88|3711.38|3709.88|3708.38|3706.88|2055
1650994200000|2022-04-26 17:30:00|3709.38|3707.88|3713.38|3711.88|3714.38|3712.88|3708.38|3706.88|5679
1650994500000|2022-04-26 17:35:00|3712.38|3710.88|3714.38|3712.88|3715.38|3713.88|3710.38|3708.88|1841
1650994800000|2022-04-26 17:40:00|3713.38|3711.88|3719.38|3717.88|3721.88|3720.38|3713.38|3711.88|1881
1650995100000|2022-04-26 17:45:00|3720.38|3718.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|1293
1650995400000|2022-04-26 17:50:00|3718.38|3716.88|3714.38|3712.88|3718.38|3716.88|3714.38|3712.88|1166
1650995700000|2022-04-26 17:55:00|3715.38|3713.88|3716.38|3714.88|3718.38|3716.88|3714.38|3712.88|1546
1650996000000|2022-04-26 18:00:00|3717.38|3715.88|3716.38|3714.88|3717.38|3715.88|3713.38|3711.88|1407
1650996300000|2022-04-26 18:05:00|3717.38|3715.88|3715.38|3713.88|3718.38|3716.88|3714.38|3712.88|1357
1650996600000|2022-04-26 18:10:00|3716.38|3714.88|3719.38|3717.88|3721.38|3719.88|3715.38|3713.88|2499
1650996900000|2022-04-26 18:15:00|3720.38|3718.88|3718.38|3716.88|3723.38|3721.88|3715.38|3713.88|1475
1650997200000|2022-04-26 18:20:00|3717.38|3715.88|3723.38|3721.88|3725.38|3723.88|3717.38|3715.88|1012
1650997500000|2022-04-26 18:25:00|3724.38|3722.88|3722.38|3720.88|3724.88|3723.38|3720.38|3718.88|1045
1650997800000|2022-04-26 18:30:00|3723.38|3721.88|3722.38|3720.88|3723.38|3721.88|3719.38|3717.88|1369
1650998100000|2022-04-26 18:35:00|3723.38|3721.88|3723.38|3721.88|3726.38|3724.88|3722.38|3720.88|925
1650998400000|2022-04-26 18:40:00|3722.38|3720.88|3715.38|3713.88|3723.38|3721.88|3715.38|3713.88|663
1650998700000|2022-04-26 18:45:00|3716.38|3714.88|3715.38|3713.88|3718.38|3716.88|3714.38|3712.88|1202
1650999000000|2022-04-26 18:50:00|3715.88|3714.38|3721.38|3719.88|3721.38|3719.88|3715.38|3713.88|817
1650999300000|2022-04-26 18:55:00|3722.38|3720.88|3724.38|3722.88|3725.38|3723.88|3721.38|3719.88|1257
1650999600000|2022-04-26 19:00:00|3725.38|3723.88|3720.38|3718.88|3727.38|3725.88|3720.38|3718.88|1736
1650999900000|2022-04-26 19:05:00|3719.38|3717.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|819
1651000200000|2022-04-26 19:10:00|3718.38|3716.88|3711.38|3709.88|3721.38|3719.88|3710.38|3708.88|1631
1651000500000|2022-04-26 19:15:00|3712.38|3710.88|3706.38|3704.88|3712.38|3710.88|3703.38|3701.88|5165
1651000800000|2022-04-26 19:20:00|3705.38|3703.88|3708.38|3706.88|3710.38|3708.88|3705.38|3703.88|1337
1651001100000|2022-04-26 19:25:00|3709.38|3707.88|3705.38|3703.88|3709.38|3707.88|3704.38|3702.88|2400
1651001400000|2022-04-26 19:30:00|3706.38|3704.88|3702.38|3700.88|3707.38|3705.88|3702.38|3700.88|2000
1651001700000|2022-04-26 19:35:00|3701.38|3699.88|3701.38|3699.88|3701.38|3699.88|3695.38|3693.88|5366
1651002000000|2022-04-26 19:40:00|3702.38|3700.88|3701.38|3699.88|3703.38|3701.88|3698.38|3696.88|2832
1651002300000|2022-04-26 19:45:00|3702.38|3700.88|3695.38|3693.88|3703.38|3701.88|3695.38|3693.88|4131
1651002600000|2022-04-26 19:50:00|3694.38|3692.88|3692.38|3690.88|3699.38|3697.88|3692.38|3690.88|5543
1651002900000|2022-04-26 19:55:00|3693.38|3691.88|3691.38|3689.88|3695.38|3693.88|3691.38|3689.88|11388
1651003200000|2022-04-26 20:00:00|3692.43|3689.43|3692.73|3689.73|3697.63|3694.63|3687.13|3684.13|36414
1651003500000|2022-04-26 20:05:00|3692.23|3689.23|3678.53|3675.53|3693.63|3690.63|3676.53|3673.53|0
1651003800000|2022-04-26 20:10:00|3678.63|3675.63|3682.33|3679.33|3686.83|3683.83|3677.93|3674.93|0
1651004100000|2022-04-26 20:15:00|3682.13|3679.13|3685.63|3682.63|3686.83|3683.83|3681.63|3678.63|0
1651004400000|2022-04-26 20:20:00|3685.83|3682.83|3679.33|3676.33|3686.23|3683.23|3678.63|3675.63|0
1651004700000|2022-04-26 20:25:00|3679.53|3676.53|3679.53|3676.53|3679.73|3676.73|3677.03|3674.03|0
1651005000000|2022-04-26 20:30:00|3679.73|3676.73|3678.83|3675.83|3679.73|3676.73|3677.43|3674.43|0
1651005300000|2022-04-26 20:35:00|3678.73|3675.73|3677.43|3674.43|3679.73|3676.73|3676.53|3673.53|0
1651005600000|2022-04-26 20:40:00|3677.53|3674.53|3672.43|3669.43|3677.63|3674.63|3671.53|3668.53|0
1651005900000|2022-04-26 20:45:00|3672.53|3669.53|3672.53|3669.53|3675.33|3672.33|3671.83|3668.83|0
1651006200000|2022-04-26 20:50:00|3672.63|3669.63|3672.43|3669.43|3672.73|3669.73|3670.63|3667.63|0
1651006500000|2022-04-26 20:55:00|3672.53|3669.53|3672.93|3669.93|3673.73|3670.73|3672.23|3669.23|0
1651006800000|2022-04-26 21:00:00|3673.03|3670.03|3676.63|3673.63|3676.73|3673.73|3673.03|3670.03|0
1651007100000|2022-04-26 21:05:00|3676.73|3673.73|3677.63|3674.63|3677.63|3674.63|3676.73|3673.73|0
1651007400000|2022-04-26 21:10:00|3677.53|3674.53|3678.43|3675.43|3678.43|3675.43|3677.13|3674.13|0
1651007700000|2022-04-26 21:15:00|3678.53|3675.53|3678.53|3675.53|3678.73|3675.73|3677.73|3674.73|0
1651008000000|2022-04-26 21:20:00|3678.43|3675.43|3678.53|3675.53|3679.33|3676.33|3678.33|3675.33|0
1651008300000|2022-04-26 21:25:00|3678.33|3675.33|3680.33|3677.33|3680.53|3677.53|3678.33|3675.33|0
1651008600000|2022-04-26 21:30:00|3680.43|3677.43|3681.53|3678.53|3682.63|3679.63|3680.33|3677.33|0
1651008900000|2022-04-26 21:35:00|3681.63|3678.63|3681.13|3678.13|3681.83|3678.83|3680.63|3677.63|0
1651009200000|2022-04-26 21:40:00|3681.23|3678.23|3681.13|3678.13|3681.63|3678.63|3680.93|3677.93|0
1651009500000|2022-04-26 21:45:00|3681.23|3678.23|3681.03|3678.03|3681.93|3678.93|3681.03|3678.03|0
1651009800000|2022-04-26 21:50:00|3680.73|3677.73|3682.03|3679.03|3682.13|3679.13|3680.43|3677.43|0
1651010100000|2022-04-26 21:55:00|3681.83|3678.83|3682.63|3679.63|3682.63|3679.63|3681.73|3678.73|0
1651010400000|2022-04-26 22:00:00|3683.13|3680.13|3688.23|3685.23|3688.83|3685.83|3682.63|3679.63|0
1651010700000|2022-04-26 22:05:00|3688.33|3685.33|3695.43|3692.43|3697.23|3694.23|3688.03|3685.03|0
1651011000000|2022-04-26 22:10:00|3695.63|3692.63|3697.13|3694.13|3699.03|3696.03|3695.43|3692.43|0
1651011300000|2022-04-26 22:15:00|3697.03|3694.03|3695.33|3692.33|3698.33|3695.33|3693.23|3690.23|0
1651011600000|2022-04-26 22:20:00|3695.43|3692.43|3700.23|3697.23|3700.23|3697.23|3694.93|3691.93|0
1651011900000|2022-04-26 22:25:00|3700.13|3697.13|3704.43|3701.43|3705.03|3702.03|3699.23|3696.23|0
1651012200000|2022-04-26 22:30:00|3704.63|3701.63|3702.33|3699.33|3705.63|3702.63|3702.23|3699.23|0
1651012500000|2022-04-26 22:35:00|3702.53|3699.53|3699.83|3696.83|3703.23|3700.23|3699.63|3696.63|0
1651012800000|2022-04-26 22:40:00|3699.93|3696.93|3695.83|3692.83|3700.13|3697.13|3695.63|3692.63|0
1651013100000|2022-04-26 22:45:00|3695.93|3692.93|3696.33|3693.33|3697.33|3694.33|3695.13|3692.13|0
1651013400000|2022-04-26 22:50:00|3696.13|3693.13|3698.73|3695.73|3699.63|3696.63|3695.83|3692.83|0
1651013700000|2022-04-26 22:55:00|3698.83|3695.83|3696.73|3693.73|3699.33|3696.33|3696.23|3693.23|0
1651014000000|2022-04-26 23:00:00|3696.83|3693.83|3698.03|3695.03|3698.43|3695.43|3696.63|3693.63|0
1651014300000|2022-04-26 23:05:00|3697.73|3694.73|3699.63|3696.63|3699.93|3696.93|3697.73|3694.73|0
1651014600000|2022-04-26 23:10:00|3699.83|3696.83|3699.43|3696.43|3700.53|3697.53|3698.03|3695.03|0
1651014900000|2022-04-26 23:15:00|3699.33|3696.33|3699.43|3696.43|3700.03|3697.03|3698.83|3695.83|0
1651015200000|2022-04-26 23:20:00|3699.53|3696.53|3699.83|3696.83|3700.13|3697.13|3699.43|3696.43|0
1651015500000|2022-04-26 23:25:00|3699.93|3696.93|3698.83|3695.83|3700.73|3697.73|3698.43|3695.43|0
1651015800000|2022-04-26 23:30:00|3698.73|3695.73|3700.93|3697.93|3701.73|3698.73|3698.63|3695.63|0
1651016100000|2022-04-26 23:35:00|3701.03|3698.03|3701.53|3698.53|3701.73|3698.73|3699.63|3696.63|0
1651016400000|2022-04-26 23:40:00|3701.13|3698.13|3701.53|3698.53|3702.73|3699.73|3700.83|3697.83|0
1651016700000|2022-04-26 23:45:00|3701.63|3698.63|3702.73|3699.73|3702.93|3699.93|3701.33|3698.33|0
1651017000000|2022-04-26 23:50:00|3702.93|3699.93|3702.43|3699.43|3704.33|3701.33|3702.23|3699.23|0
1651017300000|2022-04-26 23:55:00|3702.53|3699.53|3702.13|3699.13|3703.93|3700.93|3701.53|3698.53|0
1651017600000|2022-04-27 00:00:00|3702.23|3699.23|3703.13|3700.13|3704.33|3701.33|3701.93|3698.93|0
1651017900000|2022-04-27 00:05:00|3703.23|3700.23|3702.73|3699.73|3703.93|3700.93|3701.93|3698.93|0
1651018200000|2022-04-27 00:10:00|3702.63|3699.63|3699.43|3696.43|3702.93|3699.93|3699.23|3696.23|0
1651018500000|2022-04-27 00:15:00|3699.63|3696.63|3695.63|3693.63|3699.73|3696.73|3692.13|3690.13|734
1651018800000|2022-04-27 00:20:00|3695.13|3693.13|3697.63|3695.63|3698.63|3696.63|3694.63|3692.63|372
1651019100000|2022-04-27 00:25:00|3697.13|3695.13|3693.63|3691.63|3698.63|3696.63|3692.63|3690.63|321
1651019400000|2022-04-27 00:30:00|3693.13|3691.13|3690.63|3688.63|3693.13|3691.13|3690.63|3688.63|513
1651019700000|2022-04-27 00:35:00|3691.13|3689.13|3689.63|3687.63|3692.63|3690.63|3689.63|3687.63|231
1651020000000|2022-04-27 00:40:00|3690.13|3688.13|3688.63|3686.63|3690.63|3688.63|3684.63|3682.63|385
1651020300000|2022-04-27 00:45:00|3687.63|3685.63|3687.63|3685.63|3689.63|3687.63|3685.63|3683.63|248
1651020600000|2022-04-27 00:50:00|3688.63|3686.63|3690.63|3688.63|3690.63|3688.63|3688.13|3686.13|113
1651020900000|2022-04-27 00:55:00|3691.13|3689.13|3687.63|3685.63|3693.13|3691.13|3685.63|3683.63|217
1651021200000|2022-04-27 01:00:00|3686.63|3684.63|3689.63|3687.63|3691.63|3689.63|3686.63|3684.63|119
1651021500000|2022-04-27 01:05:00|3690.63|3688.63|3694.63|3692.63|3695.63|3693.63|3689.63|3687.63|547
1651021800000|2022-04-27 01:10:00|3693.63|3691.63|3689.63|3687.63|3693.63|3691.63|3689.63|3687.63|297
1651022100000|2022-04-27 01:15:00|3690.63|3688.63|3692.63|3690.63|3695.13|3693.13|3690.63|3688.63|433
1651022400000|2022-04-27 01:20:00|3693.63|3691.63|3699.63|3697.63|3700.63|3698.63|3692.63|3690.63|386
1651022700000|2022-04-27 01:25:00|3698.63|3696.63|3701.63|3699.63|3702.63|3700.63|3698.63|3696.63|218
1651023000000|2022-04-27 01:30:00|3701.13|3699.13|3705.63|3703.63|3705.63|3703.63|3698.63|3696.63|276
1651023300000|2022-04-27 01:35:00|3704.13|3702.13|3708.63|3706.63|3708.63|3706.63|3702.63|3700.63|273
1651023600000|2022-04-27 01:40:00|3707.63|3705.63|3707.63|3705.63|3710.63|3708.63|3706.13|3704.13|315
1651023900000|2022-04-27 01:45:00|3706.63|3704.63|3706.63|3704.63|3709.63|3707.63|3706.63|3704.63|288
1651024200000|2022-04-27 01:50:00|3706.13|3704.13|3704.63|3702.63|3706.63|3704.63|3704.63|3702.63|42
1651024500000|2022-04-27 01:55:00|3705.63|3703.63|3704.63|3702.63|3705.63|3703.63|3704.13|3702.13|59
1651024800000|2022-04-27 02:00:00|3703.63|3701.63|3702.63|3700.63|3704.63|3702.63|3700.63|3698.63|165
1651025100000|2022-04-27 02:05:00|3701.63|3699.63|3696.63|3694.63|3703.63|3701.63|3694.63|3692.63|311
1651025400000|2022-04-27 02:10:00|3697.63|3695.63|3699.63|3697.63|3701.63|3699.63|3696.63|3694.63|119
1651025700000|2022-04-27 02:15:00|3698.63|3696.63|3697.63|3695.63|3699.63|3697.63|3696.63|3694.63|115
1651026000000|2022-04-27 02:20:00|3698.13|3696.13|3697.13|3695.13|3699.63|3697.63|3695.63|3693.63|114
1651026300000|2022-04-27 02:25:00|3696.63|3694.63|3698.63|3696.63|3698.63|3696.63|3695.13|3693.13|123
1651026600000|2022-04-27 02:30:00|3699.63|3697.63|3699.63|3697.63|3699.63|3697.63|3696.13|3694.13|259
1651026900000|2022-04-27 02:35:00|3698.63|3696.63|3698.63|3696.63|3699.63|3697.63|3695.63|3693.63|234
1651027200000|2022-04-27 02:40:00|3699.63|3697.63|3701.63|3699.63|3702.63|3700.63|3698.63|3696.63|208
1651027500000|2022-04-27 02:45:00|3700.63|3698.63|3701.63|3699.63|3701.63|3699.63|3698.63|3696.63|94
1651027800000|2022-04-27 02:50:00|3700.63|3698.63|3706.63|3704.63|3708.63|3706.63|3699.63|3697.63|227
1651028100000|2022-04-27 02:55:00|3706.13|3704.13|3706.63|3704.63|3708.13|3706.13|3703.63|3701.63|318
1651028400000|2022-04-27 03:00:00|3706.13|3704.13|3706.63|3704.63|3707.63|3705.63|3703.63|3701.63|329
1651028700000|2022-04-27 03:05:00|3705.63|3703.63|3704.63|3702.63|3706.63|3704.63|3704.13|3702.13|65
1651029000000|2022-04-27 03:10:00|3703.63|3701.63|3705.13|3703.13|3707.63|3705.63|3703.63|3701.63|130
1651029300000|2022-04-27 03:15:00|3704.63|3702.63|3703.13|3701.13|3705.13|3703.13|3702.63|3700.63|147
1651029600000|2022-04-27 03:20:00|3703.63|3701.63|3703.63|3701.63|3704.63|3702.63|3702.63|3700.63|44
1651029900000|2022-04-27 03:25:00|3704.63|3702.63|3705.63|3703.63|3706.63|3704.63|3703.63|3701.63|79
1651030200000|2022-04-27 03:30:00|3704.63|3702.63|3704.63|3702.63|3705.63|3703.63|3703.63|3701.63|83
1651030500000|2022-04-27 03:35:00|3703.63|3701.63|3704.63|3702.63|3704.63|3702.63|3703.63|3701.63|45
1651030800000|2022-04-27 03:40:00|3705.63|3703.63|3706.63|3704.63|3706.63|3704.63|3704.13|3702.13|69
1651031100000|2022-04-27 03:45:00|3707.13|3705.13|3709.63|3707.63|3710.63|3708.63|3706.63|3704.63|178
1651031400000|2022-04-27 03:50:00|3708.63|3706.63|3705.63|3703.63|3709.63|3707.63|3705.63|3703.63|109
1651031700000|2022-04-27 03:55:00|3706.63|3704.63|3706.63|3704.63|3707.63|3705.63|3706.63|3704.63|98
1651032000000|2022-04-27 04:00:00|3705.63|3703.63|3709.63|3707.63|3709.63|3707.63|3704.63|3702.63|188
1651032300000|2022-04-27 04:05:00|3710.13|3708.13|3709.63|3707.63|3711.63|3709.63|3709.63|3707.63|126
1651032600000|2022-04-27 04:10:00|3708.63|3706.63|3709.13|3707.13|3710.63|3708.63|3708.63|3706.63|143
1651032900000|2022-04-27 04:15:00|3709.63|3707.63|3708.63|3706.63|3709.63|3707.63|3707.63|3705.63|67
1651033200000|2022-04-27 04:20:00|3707.63|3705.63|3706.63|3704.63|3708.63|3706.63|3706.63|3704.63|43
1651033500000|2022-04-27 04:25:00|3707.13|3705.13|3708.63|3706.63|3709.63|3707.63|3707.13|3705.13|70
1651033800000|2022-04-27 04:30:00|3707.63|3705.63|3708.63|3706.63|3709.63|3707.63|3707.63|3705.63|37
1651034100000|2022-04-27 04:35:00|3707.63|3705.63|3707.63|3705.63|3707.63|3705.63|3706.63|3704.63|25
1651034400000|2022-04-27 04:40:00|3706.63|3704.63|3705.63|3703.63|3708.63|3706.63|3705.63|3703.63|117
1651034700000|2022-04-27 04:45:00|3707.63|3705.63|3710.63|3708.63|3711.13|3709.13|3707.63|3705.63|183
1651035000000|2022-04-27 04:50:00|3709.63|3707.63|3707.63|3705.63|3709.63|3707.63|3707.63|3705.63|125
1651035300000|2022-04-27 04:55:00|3706.63|3704.63|3707.63|3705.63|3708.63|3706.63|3706.63|3704.63|56
1651035600000|2022-04-27 05:00:00|3708.63|3706.63|3704.63|3702.63|3708.63|3706.63|3704.63|3702.63|112
1651035900000|2022-04-27 05:05:00|3705.13|3703.13|3707.63|3705.63|3708.63|3706.63|3705.13|3703.13|124
1651036200000|2022-04-27 05:10:00|3708.63|3706.63|3712.63|3710.63|3713.63|3711.63|3707.63|3705.63|228
1651036500000|2022-04-27 05:15:00|3713.63|3711.63|3708.63|3706.63|3713.63|3711.63|3708.63|3706.63|243
1651036800000|2022-04-27 05:20:00|3707.63|3705.63|3707.63|3705.63|3709.63|3707.63|3706.63|3704.63|146
1651037100000|2022-04-27 05:25:00|3706.63|3704.63|3711.63|3709.63|3711.63|3709.63|3706.63|3704.63|70
1651037400000|2022-04-27 05:30:00|3712.63|3710.63|3708.13|3706.13|3713.63|3711.63|3707.63|3705.63|343
1651037700000|2022-04-27 05:35:00|3708.63|3706.63|3715.63|3713.63|3716.63|3714.63|3708.13|3706.13|425
1651038000000|2022-04-27 05:40:00|3716.63|3714.63|3716.63|3714.63|3716.63|3714.63|3714.63|3712.63|476
1651038300000|2022-04-27 05:45:00|3715.63|3713.63|3715.63|3713.63|3716.63|3714.63|3711.63|3709.63|500
1651038600000|2022-04-27 05:50:00|3716.63|3714.63|3719.63|3717.63|3720.63|3718.63|3715.63|3713.63|822
1651038900000|2022-04-27 05:55:00|3720.63|3718.63|3718.63|3716.63|3721.63|3719.63|3713.13|3711.13|1087
1651039200000|2022-04-27 06:00:00|3718.38|3716.88|3713.38|3711.88|3720.38|3718.88|3712.38|3710.88|2505
1651039500000|2022-04-27 06:05:00|3713.88|3712.38|3717.38|3715.88|3720.38|3718.88|3712.38|3710.88|2061
1651039800000|2022-04-27 06:10:00|3716.38|3714.88|3722.38|3720.88|3722.38|3720.88|3712.38|3710.88|2361
1651040100000|2022-04-27 06:15:00|3721.38|3719.88|3724.38|3722.88|3725.38|3723.88|3719.38|3717.88|2872
1651040400000|2022-04-27 06:20:00|3723.88|3722.38|3725.38|3723.88|3727.38|3725.88|3723.38|3721.88|1716
1651040700000|2022-04-27 06:25:00|3726.38|3724.88|3724.38|3722.88|3727.38|3725.88|3724.38|3722.88|1252
1651041000000|2022-04-27 06:30:00|3725.38|3723.88|3730.38|3728.88|3731.38|3729.88|3724.38|3722.88|1726
1651041300000|2022-04-27 06:35:00|3729.38|3727.88|3723.38|3721.88|3732.38|3730.88|3723.38|3721.88|3310
1651041600000|2022-04-27 06:40:00|3722.38|3720.88|3723.38|3721.88|3723.88|3722.38|3719.38|3717.88|1976
1651041900000|2022-04-27 06:45:00|3722.38|3720.88|3725.38|3723.88|3726.38|3724.88|3720.38|3718.88|1346
1651042200000|2022-04-27 06:50:00|3724.38|3722.88|3726.88|3725.38|3727.38|3725.88|3722.38|3720.88|1356
1651042500000|2022-04-27 06:55:00|3726.38|3724.88|3726.38|3724.88|3728.38|3726.88|3723.38|3721.88|2898
1651042800000|2022-04-27 07:00:00|3724.38|3722.88|3723.38|3721.88|3733.38|3731.88|3718.38|3716.88|12688
1651043100000|2022-04-27 07:05:00|3722.38|3720.88|3723.38|3721.88|3727.38|3725.88|3717.38|3715.88|8211
1651043400000|2022-04-27 07:10:00|3722.38|3720.88|3706.38|3704.88|3722.38|3720.88|3706.38|3704.88|8949
1651043700000|2022-04-27 07:15:00|3707.38|3705.88|3706.38|3704.88|3713.38|3711.88|3702.38|3700.88|9047
1651044000000|2022-04-27 07:20:00|3705.38|3703.88|3692.88|3691.38|3707.38|3705.88|3692.88|3691.38|13206
1651044300000|2022-04-27 07:25:00|3693.38|3691.88|3678.38|3676.88|3694.38|3692.88|3677.38|3675.88|18303
1651044600000|2022-04-27 07:30:00|3677.38|3675.88|3683.38|3681.88|3683.38|3681.88|3674.38|3672.88|15459
1651044900000|2022-04-27 07:35:00|3684.38|3682.88|3697.38|3695.88|3698.38|3696.88|3683.38|3681.88|9625
1651045200000|2022-04-27 07:40:00|3698.2|3696.7|3700.2|3698.7|3706.2|3704.7|3698.2|3696.7|9914
1651045500000|2022-04-27 07:45:00|3701.2|3699.7|3707.2|3705.7|3709.2|3707.7|3698.2|3696.7|7595
1651045800000|2022-04-27 07:50:00|3708.2|3706.7|3722.2|3720.7|3722.2|3720.7|3708.2|3706.7|10566
1651046100000|2022-04-27 07:55:00|3721.2|3719.7|3727.2|3725.7|3728.2|3726.7|3720.2|3718.7|8282
1651046400000|2022-04-27 08:00:00|3726.7|3725.2|3712.2|3710.7|3729.2|3727.7|3712.2|3710.7|7341
1651046700000|2022-04-27 08:05:00|3710.2|3708.7|3715.2|3713.7|3717.7|3716.2|3710.2|3708.7|8693
1651047000000|2022-04-27 08:10:00|3716.2|3714.7|3726.2|3724.7|3727.2|3725.7|3716.2|3714.7|9951
1651047300000|2022-04-27 08:15:00|3727.2|3725.7|3734.2|3732.7|3734.2|3732.7|3726.7|3725.2|3996
1651047600000|2022-04-27 08:20:00|3733.2|3731.7|3734.2|3732.7|3739.2|3737.7|3729.2|3727.7|7401
1651047900000|2022-04-27 08:25:00|3735.2|3733.7|3726.2|3724.7|3736.2|3734.7|3725.2|3723.7|11174
1651048200000|2022-04-27 08:30:00|3727.2|3725.7|3722.2|3720.7|3731.2|3729.7|3721.7|3720.2|5641
1651048500000|2022-04-27 08:35:00|3721.2|3719.7|3726.2|3724.7|3728.2|3726.7|3720.7|3719.2|6347
1651048800000|2022-04-27 08:40:00|3727.2|3725.7|3729.2|3727.7|3730.2|3728.7|3726.2|3724.7|3258
1651049100000|2022-04-27 08:45:00|3727.2|3725.7|3720.2|3718.7|3727.2|3725.7|3716.2|3714.7|6328
1651049400000|2022-04-27 08:50:00|3719.2|3717.7|3723.2|3721.7|3727.2|3725.7|3716.2|3714.7|6683
1651049700000|2022-04-27 08:55:00|3724.2|3722.7|3731.2|3729.7|3735.7|3734.2|3724.2|3722.7|8556
1651050000000|2022-04-27 09:00:00|3730.2|3728.7|3736.2|3734.7|3740.2|3738.7|3729.2|3727.7|7375
1651050300000|2022-04-27 09:05:00|3736.7|3735.2|3730.2|3728.7|3738.2|3736.7|3730.2|3728.7|7091
1651050600000|2022-04-27 09:10:00|3729.2|3727.7|3733.2|3731.7|3737.2|3735.7|3729.2|3727.7|4747
1651050900000|2022-04-27 09:15:00|3734.2|3732.7|3729.2|3727.7|3734.2|3732.7|3727.7|3726.2|4441
1651051200000|2022-04-27 09:20:00|3730.2|3728.7|3729.2|3727.7|3732.2|3730.7|3726.2|3724.7|14423
1651051500000|2022-04-27 09:25:00|3731.2|3729.7|3734.2|3732.7|3735.2|3733.7|3731.2|3729.7|2774
1651051800000|2022-04-27 09:30:00|3733.2|3731.7|3728.2|3726.7|3734.7|3733.2|3727.2|3725.7|2951
1651052100000|2022-04-27 09:35:00|3728.7|3727.2|3734.2|3732.7|3735.2|3733.7|3728.2|3726.7|4272
1651052400000|2022-04-27 09:40:00|3733.2|3731.7|3735.2|3733.7|3735.2|3733.7|3732.2|3730.7|2432
1651052700000|2022-04-27 09:45:00|3734.2|3732.7|3734.2|3732.7|3735.2|3733.7|3731.2|3729.7|2320
1651053000000|2022-04-27 09:50:00|3735.2|3733.7|3740.2|3738.7|3743.2|3741.7|3734.7|3733.2|9191
1651053300000|2022-04-27 09:55:00|3741.2|3739.7|3745.2|3743.7|3746.2|3744.7|3740.2|3738.7|5682
1651053600000|2022-04-27 10:00:00|3746.2|3744.7|3746.2|3744.7|3748.2|3746.7|3744.2|3742.7|3350
1651053900000|2022-04-27 10:05:00|3745.2|3743.7|3744.2|3742.7|3747.2|3745.7|3744.2|3742.7|3080
1651054200000|2022-04-27 10:10:00|3745.2|3743.7|3745.2|3743.7|3747.2|3745.7|3743.2|3741.7|7382
1651054500000|2022-04-27 10:15:00|3746.2|3744.7|3743.2|3741.7|3747.2|3745.7|3743.2|3741.7|4147
1651054800000|2022-04-27 10:20:00|3742.2|3740.7|3746.2|3744.7|3746.2|3744.7|3742.2|3740.7|3879
1651055100000|2022-04-27 10:25:00|3745.2|3743.7|3745.2|3743.7|3746.2|3744.7|3743.2|3741.7|3928
1651055400000|2022-04-27 10:30:00|3744.2|3742.7|3746.2|3744.7|3748.2|3746.7|3744.2|3742.7|2759
1651055700000|2022-04-27 10:35:00|3745.2|3743.7|3747.2|3745.7|3748.2|3746.7|3742.2|3740.7|6239
1651056000000|2022-04-27 10:40:00|3748.2|3746.7|3743.2|3741.7|3748.2|3746.7|3743.2|3741.7|2880
1651056300000|2022-04-27 10:45:00|3739.2|3737.7|3743.2|3741.7|3749.2|3747.7|3730.2|3728.7|21492
1651056600000|2022-04-27 10:50:00|3742.2|3740.7|3750.2|3748.7|3750.2|3748.7|3742.2|3740.7|3437
1651056900000|2022-04-27 10:55:00|3749.2|3747.7|3745.2|3743.7|3750.2|3748.7|3743.2|3741.7|3194
1651057200000|2022-04-27 11:00:00|3746.2|3744.7|3738.2|3736.7|3746.2|3744.7|3736.2|3734.7|5254
1651057500000|2022-04-27 11:05:00|3737.2|3735.7|3734.2|3732.7|3738.2|3736.7|3732.2|3730.7|4386
1651057800000|2022-04-27 11:10:00|3735.2|3733.7|3737.2|3735.7|3737.2|3735.7|3734.2|3732.7|1917
1651058100000|2022-04-27 11:15:00|3738.2|3736.7|3734.2|3732.7|3738.2|3736.7|3734.2|3732.7|1291
1651058400000|2022-04-27 11:20:00|3735.2|3733.7|3727.2|3725.7|3735.7|3734.2|3725.2|3723.7|8462
1651058700000|2022-04-27 11:25:00|3728.2|3726.7|3723.2|3721.7|3729.2|3727.7|3722.2|3720.7|7931
1651059000000|2022-04-27 11:30:00|3722.2|3720.7|3725.2|3723.7|3726.2|3724.7|3719.2|3717.7|3530
1651059300000|2022-04-27 11:35:00|3724.2|3722.7|3727.2|3725.7|3728.2|3726.7|3724.2|3722.7|2970
1651059600000|2022-04-27 11:40:00|3727.09|3725.59|3732.09|3730.59|3733.09|3731.59|3727.09|3725.59|3579
1651059900000|2022-04-27 11:45:00|3733.09|3731.59|3737.09|3735.59|3738.09|3736.59|3733.09|3731.59|3113
1651060200000|2022-04-27 11:50:00|3738.09|3736.59|3735.09|3733.59|3738.09|3736.59|3734.09|3732.59|1854
1651060500000|2022-04-27 11:55:00|3734.59|3733.09|3733.09|3731.59|3737.09|3735.59|3730.09|3728.59|3921
1651060800000|2022-04-27 12:00:00|3732.59|3731.09|3737.09|3735.59|3737.09|3735.59|3729.09|3727.59|3134
1651061100000|2022-04-27 12:05:00|3737.59|3736.09|3746.09|3744.59|3746.09|3744.59|3735.09|3733.59|3919
1651061400000|2022-04-27 12:10:00|3746.59|3745.09|3743.09|3741.59|3747.09|3745.59|3743.09|3741.59|3214
1651061700000|2022-04-27 12:15:00|3742.09|3740.59|3737.09|3735.59|3744.09|3742.59|3737.09|3735.59|2347
1651062000000|2022-04-27 12:20:00|3737.59|3736.09|3735.09|3733.59|3739.09|3737.59|3735.09|3733.59|1563
1651062300000|2022-04-27 12:25:00|3734.09|3732.59|3733.09|3731.59|3735.09|3733.59|3731.09|3729.59|2670
1651062600000|2022-04-27 12:30:00|3734.09|3732.59|3730.59|3729.09|3736.09|3734.59|3728.09|3726.59|3083
1651062900000|2022-04-27 12:35:00|3731.09|3729.59|3734.09|3732.59|3735.09|3733.59|3728.09|3726.59|1806
1651063200000|2022-04-27 12:40:00|3735.09|3733.59|3730.09|3728.59|3735.09|3733.59|3729.09|3727.59|2229
1651063500000|2022-04-27 12:45:00|3729.09|3727.59|3726.09|3724.59|3731.09|3729.59|3725.09|3723.59|2743
1651063800000|2022-04-27 12:50:00|3727.09|3725.59|3727.09|3725.59|3729.09|3727.59|3726.09|3724.59|1904
1651064100000|2022-04-27 12:55:00|3728.09|3726.59|3728.09|3726.59|3730.09|3728.59|3727.09|3725.59|4871
1651064400000|2022-04-27 13:00:00|3727.09|3725.59|3729.09|3727.59|3732.09|3730.59|3727.09|3725.59|3342
1651064700000|2022-04-27 13:05:00|3728.09|3726.59|3722.09|3720.59|3728.09|3726.59|3721.09|3719.59|3835
1651065000000|2022-04-27 13:10:00|3723.09|3721.59|3722.09|3720.59|3724.09|3722.59|3721.09|3719.59|5474
1651065300000|2022-04-27 13:15:00|3721.09|3719.59|3727.09|3725.59|3728.09|3726.59|3721.09|3719.59|3599
1651065600000|2022-04-27 13:20:00|3728.09|3726.59|3725.09|3723.59|3729.09|3727.59|3725.09|3723.59|2012
1651065900000|2022-04-27 13:25:00|3726.09|3724.59|3721.09|3719.59|3727.09|3725.59|3721.09|3719.59|4763
1651066200000|2022-04-27 13:30:00|3722.09|3720.59|3725.09|3723.59|3730.09|3728.59|3721.09|3719.59|6321
1651066500000|2022-04-27 13:35:00|3726.09|3724.59|3725.09|3723.59|3727.59|3726.09|3719.09|3717.59|8719
1651066800000|2022-04-27 13:40:00|3726.09|3724.59|3741.09|3739.59|3742.09|3740.59|3726.09|3724.59|8133
1651067100000|2022-04-27 13:45:00|3742.09|3740.59|3746.09|3744.59|3747.09|3745.59|3739.59|3738.09|11202
1651067400000|2022-04-27 13:50:00|3747.09|3745.59|3737.09|3735.59|3750.09|3748.59|3735.09|3733.59|6732
1651067700000|2022-04-27 13:55:00|3738.09|3736.59|3734.09|3732.59|3738.09|3736.59|3732.09|3730.59|4976
1651068000000|2022-04-27 14:00:00|3735.09|3733.59|3723.09|3721.59|3739.09|3737.59|3721.59|3720.09|13599
1651068300000|2022-04-27 14:05:00|3724.09|3722.59|3724.09|3722.59|3729.09|3727.59|3721.09|3719.59|5896
1651068600000|2022-04-27 14:10:00|3723.73|3722.23|3713.73|3712.23|3724.73|3723.23|3713.73|3712.23|6076
1651068900000|2022-04-27 14:15:00|3713.23|3711.73|3705.73|3704.23|3713.73|3712.23|3703.73|3702.23|9872
1651069200000|2022-04-27 14:20:00|3704.73|3703.23|3704.73|3703.23|3709.73|3708.23|3702.73|3701.23|13698
1651069500000|2022-04-27 14:25:00|3704.23|3702.73|3701.73|3700.23|3708.73|3707.23|3701.73|3700.23|6514
1651069800000|2022-04-27 14:30:00|3702.73|3701.23|3702.73|3701.23|3703.73|3702.23|3695.73|3694.23|11791
1651070100000|2022-04-27 14:35:00|3703.73|3702.23|3710.73|3709.23|3711.73|3710.23|3701.73|3700.23|16485
1651070400000|2022-04-27 14:40:00|3711.73|3710.23|3714.73|3713.23|3716.73|3715.23|3710.73|3709.23|9866
1651070700000|2022-04-27 14:45:00|3713.73|3712.23|3722.23|3720.73|3722.73|3721.23|3713.73|3712.23|6318
1651071000000|2022-04-27 14:50:00|3721.73|3720.23|3716.73|3715.23|3723.73|3722.23|3716.73|3715.23|4766
1651071300000|2022-04-27 14:55:00|3717.73|3716.23|3716.73|3715.23|3719.73|3718.23|3714.73|3713.23|7126
1651071600000|2022-04-27 15:00:00|3717.73|3716.23|3718.73|3717.23|3726.73|3725.23|3715.73|3714.23|9331
1651071900000|2022-04-27 15:05:00|3719.73|3718.23|3718.73|3717.23|3721.73|3720.23|3714.73|3713.23|4649
1651072200000|2022-04-27 15:10:00|3717.73|3716.23|3715.73|3714.23|3722.73|3721.23|3712.73|3711.23|7559
1651072500000|2022-04-27 15:15:00|3716.23|3714.73|3722.73|3721.23|3723.73|3722.23|3716.23|3714.73|10232
1651072800000|2022-04-27 15:20:00|3723.73|3722.23|3721.73|3720.23|3724.73|3723.23|3715.73|3714.23|9270
1651073100000|2022-04-27 15:25:00|3720.73|3719.23|3726.73|3725.23|3726.73|3725.23|3719.73|3718.23|19169
1651073400000|2022-04-27 15:30:00|3724.85|3723.35|3732.85|3731.35|3732.85|3731.35|3724.85|3723.35|45765
1651073700000|2022-04-27 15:35:00|3731.85|3730.35|3730.85|3729.35|3733.85|3732.35|3728.85|3727.35|26046
1651074000000|2022-04-27 15:40:00|3731.85|3730.35|3732.85|3731.35|3735.85|3734.35|3729.85|3728.35|9515
1651074300000|2022-04-27 15:45:00|3731.85|3730.35|3730.85|3729.35|3733.85|3732.35|3729.85|3728.35|4629
1651074600000|2022-04-27 15:50:00|3731.85|3730.35|3721.85|3720.35|3731.85|3730.35|3721.85|3720.35|7759
1651074900000|2022-04-27 15:55:00|3722.85|3721.35|3726.85|3725.35|3726.85|3725.35|3720.85|3719.35|2740
1651075200000|2022-04-27 16:00:00|3725.85|3724.35|3727.85|3726.35|3728.85|3727.35|3721.85|3720.35|2996
1651075500000|2022-04-27 16:05:00|3727.35|3725.85|3735.85|3734.35|3736.85|3735.35|3726.85|3725.35|2856
1651075800000|2022-04-27 16:10:00|3736.35|3734.85|3733.85|3732.35|3736.85|3735.35|3732.85|3731.35|1799
1651076100000|2022-04-27 16:15:00|3732.85|3731.35|3734.85|3733.35|3736.85|3735.35|3731.85|3730.35|3238
1651076400000|2022-04-27 16:20:00|3735.35|3733.85|3744.35|3742.85|3745.85|3744.35|3733.85|3732.35|3386
1651076700000|2022-04-27 16:25:00|3743.85|3742.35|3746.85|3745.35|3747.35|3745.85|3742.85|3741.35|1682
1651077000000|2022-04-27 16:30:00|3747.85|3746.35|3744.85|3743.35|3748.85|3747.35|3742.85|3741.35|2083
1651077300000|2022-04-27 16:35:00|3743.85|3742.35|3743.85|3742.35|3744.85|3743.35|3739.85|3738.35|1718
1651077600000|2022-04-27 16:40:00|3742.85|3741.35|3746.85|3745.35|3749.85|3748.35|3741.85|3740.35|1667
1651077900000|2022-04-27 16:45:00|3747.85|3746.35|3743.85|3742.35|3747.85|3746.35|3742.85|3741.35|1650
1651078200000|2022-04-27 16:50:00|3744.85|3743.35|3744.85|3743.35|3745.85|3744.35|3742.85|3741.35|1776
1651078500000|2022-04-27 16:55:00|3745.85|3744.35|3745.85|3744.35|3745.85|3744.35|3741.85|3740.35|1559
1651078800000|2022-04-27 17:00:00|3744.85|3743.35|3745.85|3744.35|3747.85|3746.35|3733.85|3732.35|3075
1651079100000|2022-04-27 17:05:00|3744.85|3743.35|3736.85|3735.35|3747.85|3746.35|3736.85|3735.35|2128
1651079400000|2022-04-27 17:10:00|3737.85|3736.35|3736.85|3735.35|3740.85|3739.35|3732.85|3731.35|2198
1651079700000|2022-04-27 17:15:00|3737.35|3735.85|3733.85|3732.35|3737.35|3735.85|3732.85|3731.35|1681
1651080000000|2022-04-27 17:20:00|3734.35|3732.85|3736.85|3735.35|3739.85|3738.35|3733.85|3732.35|1380
1651080300000|2022-04-27 17:25:00|3737.85|3736.35|3743.85|3742.35|3743.85|3742.35|3731.85|3730.35|1636
1651080600000|2022-04-27 17:30:00|3744.35|3742.85|3744.85|3743.35|3744.85|3743.35|3739.85|3738.35|1394
1651080900000|2022-04-27 17:35:00|3745.85|3744.35|3739.85|3738.35|3747.85|3746.35|3738.85|3737.35|1480
1651081200000|2022-04-27 17:40:00|3738.85|3737.35|3738.85|3737.35|3739.85|3738.35|3736.85|3735.35|722
1651081500000|2022-04-27 17:45:00|3739.35|3737.85|3743.35|3741.85|3745.85|3744.35|3737.85|3736.35|1001
1651081800000|2022-04-27 17:50:00|3742.85|3741.35|3745.85|3744.35|3747.85|3746.35|3742.85|3741.35|708
1651082100000|2022-04-27 17:55:00|3746.85|3745.35|3745.85|3744.35|3746.85|3745.35|3742.85|3741.35|949
1651082400000|2022-04-27 18:00:00|3745.35|3743.85|3740.85|3739.35|3745.35|3743.85|3739.85|3738.35|1044
1651082700000|2022-04-27 18:05:00|3741.35|3739.85|3740.85|3739.35|3743.85|3742.35|3739.85|3738.35|957
1651083000000|2022-04-27 18:10:00|3739.85|3738.35|3742.85|3741.35|3743.85|3742.35|3738.85|3737.35|526
1651083300000|2022-04-27 18:15:00|3741.85|3740.35|3735.85|3734.35|3742.85|3741.35|3733.85|3732.35|1461
1651083600000|2022-04-27 18:20:00|3736.85|3735.35|3735.35|3733.85|3739.85|3738.35|3735.35|3733.85|451
1651083900000|2022-04-27 18:25:00|3734.85|3733.35|3734.85|3733.35|3736.85|3735.35|3733.85|3732.35|552
1651084200000|2022-04-27 18:30:00|3733.85|3732.35|3737.85|3736.35|3738.85|3737.35|3732.85|3731.35|583
1651084500000|2022-04-27 18:35:00|3738.35|3736.85|3736.85|3735.35|3738.85|3737.35|3729.35|3727.85|1202
1651084800000|2022-04-27 18:40:00|3737.85|3736.35|3739.85|3738.35|3741.85|3740.35|3736.85|3735.35|760
1651085100000|2022-04-27 18:45:00|3740.85|3739.35|3737.85|3736.35|3742.85|3741.35|3735.35|3733.85|759
1651085400000|2022-04-27 18:50:00|3738.85|3737.35|3730.85|3729.35|3738.85|3737.35|3729.85|3728.35|1430
1651085700000|2022-04-27 18:55:00|3730.35|3728.85|3725.85|3724.35|3730.35|3728.85|3721.85|3720.35|2017
1651086000000|2022-04-27 19:00:00|3724.85|3723.35|3722.85|3721.35|3726.85|3725.35|3720.85|3719.35|1809
1651086300000|2022-04-27 19:05:00|3723.85|3722.35|3722.85|3721.35|3725.85|3724.35|3718.85|3717.35|890
1651086600000|2022-04-27 19:10:00|3721.85|3720.35|3723.85|3722.35|3726.85|3725.35|3719.85|3718.35|1809
1651086900000|2022-04-27 19:15:00|3724.35|3722.85|3721.85|3720.35|3726.85|3725.35|3718.85|3717.35|1181
1651087200000|2022-04-27 19:20:00|3720.85|3719.35|3719.85|3718.35|3722.85|3721.35|3716.85|3715.35|1444
1651087500000|2022-04-27 19:25:00|3719.35|3717.85|3720.85|3719.35|3724.85|3723.35|3718.85|3717.35|966
1651087800000|2022-04-27 19:30:00|3721.35|3719.85|3722.85|3721.35|3725.85|3724.35|3719.85|3718.35|1152
1651088100000|2022-04-27 19:35:00|3721.85|3720.35|3720.85|3719.35|3725.85|3724.35|3717.85|3716.35|1230
1651088400000|2022-04-27 19:40:00|3721.85|3720.35|3726.85|3725.35|3728.85|3727.35|3719.85|3718.35|2075
1651088700000|2022-04-27 19:45:00|3725.85|3724.35|3724.85|3723.35|3730.85|3729.35|3722.85|3721.35|1754
1651089000000|2022-04-27 19:50:00|3723.85|3722.35|3721.85|3720.35|3724.85|3723.35|3716.85|3715.35|4558
1651089300000|2022-04-27 19:55:00|3722.85|3721.35|3723.35|3721.85|3727.85|3726.35|3721.85|3720.35|6104
1651089600000|2022-04-27 20:00:00|3725.2|3722.2|3724.9|3721.9|3727.7|3724.7|3722.2|3719.2|28156
1651089900000|2022-04-27 20:05:00|3725|3722|3732.6|3729.6|3738.3|3735.3|3724.2|3721.2|0
1651090200000|2022-04-27 20:10:00|3732.4|3729.4|3732.9|3729.9|3737.5|3734.5|3730.8|3727.8|0
1651090500000|2022-04-27 20:15:00|3732.8|3729.8|3736.7|3733.7|3738.9|3735.9|3732.7|3729.7|0
1651090800000|2022-04-27 20:20:00|3736.8|3733.8|3737.9|3734.9|3738.9|3735.9|3735.2|3732.2|0
1651091100000|2022-04-27 20:25:00|3737.8|3734.8|3738|3735|3739.6|3736.6|3736.8|3733.8|0
1651091400000|2022-04-27 20:30:00|3737.9|3734.9|3740.4|3737.4|3740.9|3737.9|3737.8|3734.8|0
1651091700000|2022-04-27 20:35:00|3740.3|3737.3|3742.4|3739.4|3742.4|3739.4|3739.7|3736.7|0
1651092000000|2022-04-27 20:40:00|3742.2|3739.2|3743.2|3740.2|3743.2|3740.2|3741.4|3738.4|0
1651092300000|2022-04-27 20:45:00|3742.9|3739.9|3748.5|3745.5|3749.9|3746.9|3742.4|3739.4|0
1651092600000|2022-04-27 20:50:00|3748.4|3745.4|3746|3743|3751|3748|3745.3|3742.3|0
1651092900000|2022-04-27 20:55:00|3745.9|3742.9|3747.9|3744.9|3749.4|3746.4|3745.9|3742.9|0
1651093200000|2022-04-27 21:00:00|3747.4|3744.4|3746.3|3743.3|3747.7|3744.7|3746.3|3743.3|0
1651093500000|2022-04-27 21:05:00|3746.2|3743.2|3746.4|3743.4|3746.5|3743.5|3746.1|3743.1|0
1651093800000|2022-04-27 21:10:00|3746.3|3743.3|3746.5|3743.5|3746.6|3743.6|3746.3|3743.3|0
1651094100000|2022-04-27 21:15:00|3746.4|3743.4|3746.5|3743.5|3746.5|3743.5|3746.2|3743.2|0
1651094400000|2022-04-27 21:20:00|3746.6|3743.6|3746.8|3743.8|3746.9|3743.9|3746.3|3743.3|0
1651094700000|2022-04-27 21:25:00|3746.5|3743.5|3746.6|3743.6|3746.9|3743.9|3746.5|3743.5|0
1651095000000|2022-04-27 21:30:00|3746.5|3743.5|3746.8|3743.8|3746.9|3743.9|3746.3|3743.3|0
1651095300000|2022-04-27 21:35:00|3746.9|3743.9|3747.2|3744.2|3747.6|3744.6|3746.8|3743.8|0
1651095600000|2022-04-27 21:40:00|3747.3|3744.3|3747.2|3744.2|3747.3|3744.3|3746.5|3743.5|0
1651095900000|2022-04-27 21:45:00|3747|3744|3746.9|3743.9|3747.8|3744.8|3746.9|3743.9|0
1651096200000|2022-04-27 21:50:00|3747.2|3744.2|3747.9|3744.9|3747.9|3744.9|3747.1|3744.1|0
1651096500000|2022-04-27 21:55:00|3747.8|3744.8|3748.2|3745.2|3748.2|3745.2|3747.8|3744.8|0
1651096800000|2022-04-27 22:00:00|3750.3|3747.3|3749.5|3746.5|3751.2|3748.2|3748.9|3745.9|0
1651097100000|2022-04-27 22:05:00|3749.4|3746.4|3749.5|3746.5|3750.6|3747.6|3749.2|3746.2|0
1651097400000|2022-04-27 22:10:00|3749.4|3746.4|3747.3|3744.3|3749.5|3746.5|3746.4|3743.4|0
1651097700000|2022-04-27 22:15:00|3747.6|3744.6|3746.8|3743.8|3749.5|3746.5|3746.6|3743.6|0
1651098000000|2022-04-27 22:20:00|3746.9|3743.9|3747.5|3744.5|3747.8|3744.8|3746.7|3743.7|0
1651098300000|2022-04-27 22:25:00|3747.6|3744.6|3746.6|3743.6|3747.8|3744.8|3746.2|3743.2|0
1651098600000|2022-04-27 22:30:00|3746.7|3743.7|3747.3|3744.3|3748|3745|3745.9|3742.9|0
1651098900000|2022-04-27 22:35:00|3747.4|3744.4|3748|3745|3748.1|3745.1|3746.9|3743.9|0
1651099200000|2022-04-27 22:40:00|3747.8|3744.8|3746.9|3743.9|3747.8|3744.8|3746.9|3743.9|0
1651099500000|2022-04-27 22:45:00|3747.1|3744.1|3747.6|3744.6|3748.8|3745.8|3747.1|3744.1|0
1651099800000|2022-04-27 22:50:00|3747.5|3744.5|3748.2|3745.2|3748.7|3745.7|3747.3|3744.3|0
1651100100000|2022-04-27 22:55:00|3748.3|3745.3|3747.4|3744.4|3748.5|3745.5|3746.6|3743.6|0
1651100400000|2022-04-27 23:00:00|3747.6|3744.6|3745.4|3742.4|3748|3745|3745.3|3742.3|0
1651100700000|2022-04-27 23:05:00|3745.5|3742.5|3746.2|3743.2|3746.4|3743.4|3745.2|3742.2|0
1651101000000|2022-04-27 23:10:00|3746|3743|3746.7|3743.7|3747.1|3744.1|3746|3743|0
1651101300000|2022-04-27 23:15:00|3746.6|3743.6|3746.9|3743.9|3747.1|3744.1|3746|3743|0
1651101600000|2022-04-27 23:20:00|3746.7|3743.7|3747.6|3744.6|3748|3745|3746.7|3743.7|0
1651101900000|2022-04-27 23:25:00|3747.7|3744.7|3748.8|3745.8|3749.4|3746.4|3747.5|3744.5|0
1651102200000|2022-04-27 23:30:00|3748.7|3745.7|3750.6|3747.6|3750.6|3747.6|3748|3745|0
1651102500000|2022-04-27 23:35:00|3750.8|3747.8|3749.4|3746.4|3750.9|3747.9|3749.2|3746.2|0
1651102800000|2022-04-27 23:40:00|3749.3|3746.3|3746.7|3743.7|3749.3|3746.3|3746.7|3743.7|0
1651103100000|2022-04-27 23:45:00|3746.9|3743.9|3747.4|3744.4|3748.1|3745.1|3746.9|3743.9|0
1651103400000|2022-04-27 23:50:00|3747.6|3744.6|3747.4|3744.4|3748.1|3745.1|3747.1|3744.1|0
1651103700000|2022-04-27 23:55:00|3747.5|3744.5|3748.5|3745.5|3748.7|3745.7|3747.5|3744.5|0
1651104000000|2022-04-28 00:00:00|3748.3|3745.3|3746|3743|3748.3|3745.3|3745.9|3742.9|0
1651104300000|2022-04-28 00:05:00|3745.9|3742.9|3744.6|3741.6|3746.7|3743.7|3744.2|3741.2|0
1651104600000|2022-04-28 00:10:00|3744.5|3741.5|3745.6|3742.6|3745.9|3742.9|3744.4|3741.4|0
1651104900000|2022-04-28 00:15:00|3745.2|3742.2|3735.1|3733.1|3745.4|3742.4|3732.1|3730.1|758
1651105200000|2022-04-28 00:20:00|3734.1|3732.1|3733.1|3731.1|3734.1|3732.1|3731.1|3729.1|154
1651105500000|2022-04-28 00:25:00|3732.6|3730.6|3734.1|3732.1|3736.1|3734.1|3732.6|3730.6|174
1651105800000|2022-04-28 00:30:00|3733.1|3731.1|3734.1|3732.1|3735.1|3733.1|3730.1|3728.1|197
1651106100000|2022-04-28 00:35:00|3735.1|3733.1|3736.1|3734.1|3738.1|3736.1|3735.1|3733.1|186
1651106400000|2022-04-28 00:40:00|3737.1|3735.1|3738.1|3736.1|3739.1|3737.1|3736.1|3734.1|88
1651106700000|2022-04-28 00:45:00|3739.1|3737.1|3739.1|3737.1|3741.1|3739.1|3738.1|3736.1|116
1651107000000|2022-04-28 00:50:00|3740.1|3738.1|3745.1|3743.1|3745.1|3743.1|3739.1|3737.1|198
1651107300000|2022-04-28 00:55:00|3744.1|3742.1|3743.1|3741.1|3745.1|3743.1|3742.1|3740.1|118
1651107600000|2022-04-28 01:00:00|3744.1|3742.1|3746.6|3744.6|3746.6|3744.6|3740.1|3738.1|292
1651107900000|2022-04-28 01:05:00|3746.1|3744.1|3743.1|3741.1|3747.1|3745.1|3742.1|3740.1|402
1651108200000|2022-04-28 01:10:00|3743.6|3741.6|3743.1|3741.1|3743.6|3741.6|3742.1|3740.1|80
1651108500000|2022-04-28 01:15:00|3742.1|3740.1|3745.1|3743.1|3745.1|3743.1|3742.1|3740.1|80
1651108800000|2022-04-28 01:20:00|3744.1|3742.1|3738.6|3736.6|3745.1|3743.1|3737.1|3735.1|169
1651109100000|2022-04-28 01:25:00|3738.1|3736.1|3737.1|3735.1|3740.1|3738.1|3736.1|3734.1|268
1651109400000|2022-04-28 01:30:00|3736.1|3734.1|3734.1|3732.1|3739.1|3737.1|3733.1|3731.1|141
1651109700000|2022-04-28 01:35:00|3735.1|3733.1|3738.1|3736.1|3738.6|3736.6|3732.1|3730.1|150
1651110000000|2022-04-28 01:40:00|3737.1|3735.1|3738.1|3736.1|3740.1|3738.1|3737.1|3735.1|76
1651110300000|2022-04-28 01:45:00|3737.1|3735.1|3739.1|3737.1|3739.1|3737.1|3736.1|3734.1|100
1651110600000|2022-04-28 01:50:00|3739.6|3737.6|3741.1|3739.1|3743.1|3741.1|3739.1|3737.1|79
1651110900000|2022-04-28 01:55:00|3741.6|3739.6|3744.1|3742.1|3744.1|3742.1|3741.1|3739.1|46
1651111200000|2022-04-28 02:00:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3741.6|3739.6|155
1651111500000|2022-04-28 02:05:00|3744.1|3742.1|3742.1|3740.1|3744.1|3742.1|3742.1|3740.1|37
1651111800000|2022-04-28 02:10:00|3743.1|3741.1|3744.1|3742.1|3744.1|3742.1|3743.1|3741.1|61
1651112100000|2022-04-28 02:15:00|3743.1|3741.1|3743.1|3741.1|3744.1|3742.1|3743.1|3741.1|23
1651112400000|2022-04-28 02:20:00|3744.1|3742.1|3743.1|3741.1|3744.1|3742.1|3742.1|3740.1|34
1651112700000|2022-04-28 02:25:00|3744.1|3742.1|3744.1|3742.1|3744.1|3742.1|3742.1|3740.1|63
1651113000000|2022-04-28 02:30:00|3743.6|3741.6|3744.1|3742.1|3745.1|3743.1|3743.1|3741.1|77
1651113300000|2022-04-28 02:35:00|3744.6|3742.6|3745.1|3743.1|3746.1|3744.1|3744.1|3742.1|24
1651113600000|2022-04-28 02:40:00|3745.6|3743.6|3750.1|3748.1|3750.1|3748.1|3745.6|3743.6|129
1651113900000|2022-04-28 02:45:00|3749.1|3747.1|3749.1|3747.1|3750.1|3748.1|3749.1|3747.1|46
1651114200000|2022-04-28 02:50:00|3748.1|3746.1|3748.1|3746.1|3748.1|3746.1|3748.1|3746.1|12
1651114500000|2022-04-28 02:55:00|3749.1|3747.1|3746.1|3744.1|3749.1|3747.1|3745.1|3743.1|47
1651114800000|2022-04-28 03:00:00|3746.6|3744.6|3744.1|3742.1|3747.1|3745.1|3743.6|3741.6|29
1651115100000|2022-04-28 03:05:00|3745.1|3743.1|3746.1|3744.1|3746.1|3744.1|3744.1|3742.1|75
1651115400000|2022-04-28 03:10:00|3745.1|3743.1|3748.1|3746.1|3749.1|3747.1|3745.1|3743.1|114
1651115700000|2022-04-28 03:15:00|3749.1|3747.1|3743.1|3741.1|3749.1|3747.1|3741.1|3739.1|121
1651116000000|2022-04-28 03:20:00|3741.1|3739.1|3744.1|3742.1|3744.1|3742.1|3739.1|3737.1|484
1651116300000|2022-04-28 03:25:00|3744.6|3742.6|3743.1|3741.1|3746.1|3744.1|3742.6|3740.6|57
1651116600000|2022-04-28 03:30:00|3744.1|3742.1|3745.1|3743.1|3746.1|3744.1|3742.1|3740.1|108
1651116900000|2022-04-28 03:35:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3742.1|3740.1|86
1651117200000|2022-04-28 03:40:00|3742.6|3740.6|3741.1|3739.1|3743.1|3741.1|3740.1|3738.1|73
1651117500000|2022-04-28 03:45:00|3742.1|3740.1|3741.1|3739.1|3742.1|3740.1|3740.1|3738.1|67
1651117800000|2022-04-28 03:50:00|3740.1|3738.1|3740.6|3738.6|3741.1|3739.1|3740.1|3738.1|72
1651118100000|2022-04-28 03:55:00|3740.1|3738.1|3742.1|3740.1|3742.1|3740.1|3739.1|3737.1|100
1651118400000|2022-04-28 04:00:00|3742.6|3740.6|3741.1|3739.1|3743.1|3741.1|3741.1|3739.1|33
1651118700000|2022-04-28 04:05:00|3740.1|3738.1|3741.1|3739.1|3742.1|3740.1|3740.1|3738.1|88
1651119000000|2022-04-28 04:10:00|3742.1|3740.1|3741.1|3739.1|3744.1|3742.1|3741.1|3739.1|85
1651119300000|2022-04-28 04:15:00|3740.1|3738.1|3739.1|3737.1|3741.1|3739.1|3738.1|3736.1|86
1651119600000|2022-04-28 04:20:00|3740.1|3738.1|3740.1|3738.1|3740.1|3738.1|3739.1|3737.1|75
1651119900000|2022-04-28 04:25:00|3739.1|3737.1|3740.1|3738.1|3740.1|3738.1|3738.1|3736.1|56
1651120200000|2022-04-28 04:30:00|3739.6|3737.6|3743.1|3741.1|3745.1|3743.1|3739.1|3737.1|194
1651120500000|2022-04-28 04:35:00|3742.1|3740.1|3743.1|3741.1|3743.1|3741.1|3742.1|3740.1|55
1651120800000|2022-04-28 04:40:00|3742.1|3740.1|3746.1|3744.1|3746.1|3744.1|3742.1|3740.1|57
1651121100000|2022-04-28 04:45:00|3745.6|3743.6|3746.1|3744.1|3747.1|3745.1|3745.1|3743.1|73
1651121400000|2022-04-28 04:50:00|3745.6|3743.6|3744.1|3742.1|3745.6|3743.6|3744.1|3742.1|59
1651121700000|2022-04-28 04:55:00|3743.6|3741.6|3745.1|3743.1|3746.1|3744.1|3743.1|3741.1|147
1651122000000|2022-04-28 05:00:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3741.1|3739.1|104
1651122300000|2022-04-28 05:05:00|3744.1|3742.1|3745.1|3743.1|3745.1|3743.1|3743.1|3741.1|83
1651122600000|2022-04-28 05:10:00|3744.1|3742.1|3744.1|3742.1|3745.1|3743.1|3743.1|3741.1|116
1651122900000|2022-04-28 05:15:00|3743.1|3741.1|3742.1|3740.1|3743.1|3741.1|3741.1|3739.1|73
1651123200000|2022-04-28 05:20:00|3742.6|3740.6|3741.1|3739.1|3744.1|3742.1|3741.1|3739.1|211
1651123500000|2022-04-28 05:25:00|3742.1|3740.1|3745.1|3743.1|3745.1|3743.1|3741.1|3739.1|95
1651123800000|2022-04-28 05:30:00|3746.1|3744.1|3747.1|3745.1|3747.1|3745.1|3745.1|3743.1|116
1651124100000|2022-04-28 05:35:00|3748.1|3746.1|3748.1|3746.1|3751.1|3749.1|3747.1|3745.1|346
1651124400000|2022-04-28 05:40:00|3748.6|3746.6|3748.1|3746.1|3750.1|3748.1|3746.6|3744.6|173
1651124700000|2022-04-28 05:45:00|3749.1|3747.1|3754.1|3752.1|3757.1|3755.1|3749.1|3747.1|614
1651125000000|2022-04-28 05:50:00|3755.1|3753.1|3759.1|3757.1|3760.1|3758.1|3755.1|3753.1|523
1651125300000|2022-04-28 05:55:00|3758.1|3756.1|3758.1|3756.1|3759.1|3757.1|3757.1|3755.1|515
1651125600000|2022-04-28 06:00:00|3757.85|3756.35|3756.85|3755.35|3758.85|3757.35|3751.85|3750.35|1787
1651125900000|2022-04-28 06:05:00|3755.85|3754.35|3756.85|3755.35|3758.85|3757.35|3752.85|3751.35|1336
1651126200000|2022-04-28 06:10:00|3757.85|3756.35|3760.85|3759.35|3760.85|3759.35|3753.85|3752.35|1322
1651126500000|2022-04-28 06:15:00|3761.35|3759.85|3763.85|3762.35|3764.35|3762.85|3760.85|3759.35|2267
1651126800000|2022-04-28 06:20:00|3762.85|3761.35|3763.85|3762.35|3767.85|3766.35|3761.85|3760.35|2667
1651127100000|2022-04-28 06:25:00|3764.85|3763.35|3765.85|3764.35|3767.85|3766.35|3763.85|3762.35|867
1651127400000|2022-04-28 06:30:00|3766.35|3764.85|3769.85|3768.35|3769.85|3768.35|3765.85|3764.35|1870
1651127700000|2022-04-28 06:35:00|3768.85|3767.35|3768.35|3766.85|3768.85|3767.35|3766.35|3764.85|1105
1651128000000|2022-04-28 06:40:00|3768.85|3767.35|3769.85|3768.35|3769.85|3768.35|3765.85|3764.35|1185
1651128300000|2022-04-28 06:45:00|3770.35|3768.85|3770.85|3769.35|3772.35|3770.85|3769.85|3768.35|1122
1651128600000|2022-04-28 06:50:00|3771.35|3769.85|3772.85|3771.35|3774.85|3773.35|3770.85|3769.35|2502
1651128900000|2022-04-28 06:55:00|3773.85|3772.35|3770.85|3769.35|3774.85|3773.35|3769.85|3768.35|3461
1651129200000|2022-04-28 07:00:00|3772.85|3771.35|3773.85|3772.35|3775.85|3774.35|3768.85|3767.35|12568
1651129500000|2022-04-28 07:05:00|3772.85|3771.35|3772.85|3771.35|3774.85|3773.35|3764.85|3763.35|10926
1651129800000|2022-04-28 07:10:00|3773.85|3772.35|3783.85|3782.35|3787.85|3786.35|3769.85|3768.35|14491
1651130100000|2022-04-28 07:15:00|3784.85|3783.35|3782.85|3781.35|3786.85|3785.35|3778.85|3777.35|6892
1651130400000|2022-04-28 07:20:00|3783.85|3782.35|3787.85|3786.35|3789.35|3787.85|3780.85|3779.35|10709
1651130700000|2022-04-28 07:25:00|3786.85|3785.35|3791.85|3790.35|3791.85|3790.35|3782.85|3781.35|4934
1651131000000|2022-04-28 07:30:00|3790.85|3789.35|3790.85|3789.35|3793.85|3792.35|3788.85|3787.35|6969
1651131300000|2022-04-28 07:35:00|3791.85|3790.35|3798.85|3797.35|3800.85|3799.35|3791.85|3790.35|8799
1651131600000|2022-04-28 07:40:00|3798.71|3797.21|3799.71|3798.21|3800.71|3799.21|3795.71|3794.21|5555
1651131900000|2022-04-28 07:45:00|3798.71|3797.21|3800.71|3799.21|3801.71|3800.21|3795.71|3794.21|5430
1651132200000|2022-04-28 07:50:00|3799.71|3798.21|3799.71|3798.21|3802.71|3801.21|3797.71|3796.21|4438
1651132500000|2022-04-28 07:55:00|3800.71|3799.21|3793.71|3792.21|3800.71|3799.21|3792.21|3790.71|5312
1651132800000|2022-04-28 08:00:00|3792.71|3791.21|3795.71|3794.21|3798.71|3797.21|3792.71|3791.21|5527
1651133100000|2022-04-28 08:05:00|3796.71|3795.21|3799.71|3798.21|3801.71|3800.21|3795.71|3794.21|6941
1651133400000|2022-04-28 08:10:00|3798.71|3797.21|3801.71|3800.21|3802.71|3801.21|3796.71|3795.21|8867
1651133700000|2022-04-28 08:15:00|3800.71|3799.21|3802.71|3801.21|3803.71|3802.21|3800.71|3799.21|2629
1651134000000|2022-04-28 08:20:00|3803.71|3802.21|3806.71|3805.21|3807.71|3806.21|3800.71|3799.21|7007
1651134300000|2022-04-28 08:25:00|3807.71|3806.21|3806.71|3805.21|3808.71|3807.21|3805.71|3804.21|5653
1651134600000|2022-04-28 08:30:00|3805.71|3804.21|3807.71|3806.21|3807.71|3806.21|3804.71|3803.21|3393
1651134900000|2022-04-28 08:35:00|3806.71|3805.21|3807.71|3806.21|3807.71|3806.21|3805.71|3804.21|3685
1651135200000|2022-04-28 08:40:00|3808.71|3807.21|3804.71|3803.21|3810.71|3809.21|3804.71|3803.21|3938
1651135500000|2022-04-28 08:45:00|3805.71|3804.21|3803.71|3802.21|3806.71|3805.21|3802.71|3801.21|2929
1651135800000|2022-04-28 08:50:00|3802.71|3801.21|3804.71|3803.21|3804.71|3803.21|3800.71|3799.21|1781
1651136100000|2022-04-28 08:55:00|3805.71|3804.21|3809.71|3808.21|3809.71|3808.21|3803.71|3802.21|4479
1651136400000|2022-04-28 09:00:00|3810.21|3808.71|3809.71|3808.21|3810.71|3809.21|3807.71|3806.21|3636
1651136700000|2022-04-28 09:05:00|3810.71|3809.21|3807.71|3806.21|3810.71|3809.21|3805.71|3804.21|4340
1651137000000|2022-04-28 09:10:00|3806.71|3805.21|3807.71|3806.21|3809.71|3808.21|3805.71|3804.21|3777
1651137300000|2022-04-28 09:15:00|3807.21|3805.71|3804.71|3803.21|3807.71|3806.21|3803.71|3802.21|4651
1651137600000|2022-04-28 09:20:00|3803.71|3802.21|3804.71|3803.21|3804.71|3803.21|3801.71|3800.21|2609
1651137900000|2022-04-28 09:25:00|3803.71|3802.21|3799.71|3798.21|3803.71|3802.21|3798.71|3797.21|3032
1651138200000|2022-04-28 09:30:00|3800.71|3799.21|3804.71|3803.21|3805.71|3804.21|3799.71|3798.21|14190
1651138500000|2022-04-28 09:35:00|3805.71|3804.21|3803.71|3802.21|3806.71|3805.21|3803.71|3802.21|3415
1651138800000|2022-04-28 09:40:00|3802.71|3801.21|3799.71|3798.21|3805.71|3804.21|3797.71|3796.21|3744
1651139100000|2022-04-28 09:45:00|3800.71|3799.21|3802.71|3801.21|3804.71|3803.21|3797.71|3796.21|3779
1651139400000|2022-04-28 09:50:00|3801.71|3800.21|3798.71|3797.21|3802.71|3801.21|3796.71|3795.21|3334
1651139700000|2022-04-28 09:55:00|3797.71|3796.21|3794.71|3793.21|3797.71|3796.21|3793.71|3792.21|3090
1651140000000|2022-04-28 10:00:00|3795.71|3794.21|3796.71|3795.21|3799.21|3797.71|3794.71|3793.21|4632
1651140300000|2022-04-28 10:05:00|3797.21|3795.71|3797.71|3796.21|3801.71|3800.21|3795.71|3794.21|5113
1651140600000|2022-04-28 10:10:00|3798.71|3797.21|3796.71|3795.21|3798.71|3797.21|3796.71|3795.21|788
1651140900000|2022-04-28 10:15:00|3795.71|3794.21|3789.71|3788.21|3796.71|3795.21|3788.71|3787.21|3282
1651141200000|2022-04-28 10:20:00|3790.71|3789.21|3787.71|3786.21|3790.71|3789.21|3786.71|3785.21|4221
1651141500000|2022-04-28 10:25:00|3786.71|3785.21|3783.71|3782.21|3787.71|3786.21|3780.71|3779.21|5980
1651141800000|2022-04-28 10:30:00|3783.21|3781.71|3785.71|3784.21|3785.71|3784.21|3778.71|3777.21|6989
1651142100000|2022-04-28 10:35:00|3786.71|3785.21|3783.71|3782.21|3786.71|3785.21|3781.71|3780.21|6119
1651142400000|2022-04-28 10:40:00|3782.71|3781.21|3784.71|3783.21|3785.71|3784.21|3782.71|3781.21|3337
1651142700000|2022-04-28 10:45:00|3783.71|3782.21|3780.71|3779.21|3784.71|3783.21|3779.71|3778.21|2599
1651143000000|2022-04-28 10:50:00|3781.71|3780.21|3782.71|3781.21|3784.71|3783.21|3780.71|3779.21|2125
1651143300000|2022-04-28 10:55:00|3783.71|3782.21|3788.71|3787.21|3788.71|3787.21|3783.71|3782.21|2512
1651143600000|2022-04-28 11:00:00|3789.71|3788.21|3793.71|3792.21|3794.71|3793.21|3788.71|3787.21|3525
1651143900000|2022-04-28 11:05:00|3794.71|3793.21|3799.71|3798.21|3800.71|3799.21|3792.71|3791.21|2847
1651144200000|2022-04-28 11:10:00|3800.71|3799.21|3796.71|3795.21|3800.71|3799.21|3795.71|3794.21|4182
1651144500000|2022-04-28 11:15:00|3795.71|3794.21|3797.71|3796.21|3797.71|3796.21|3795.71|3794.21|2829
1651144800000|2022-04-28 11:20:00|3796.71|3795.21|3797.71|3796.21|3799.71|3798.21|3796.71|3795.21|1782
1651145100000|2022-04-28 11:25:00|3798.71|3797.21|3797.21|3795.71|3799.71|3798.21|3795.71|3794.21|3420
1651145400000|2022-04-28 11:30:00|3797.71|3796.21|3796.71|3795.21|3799.71|3798.21|3796.71|3795.21|2516
1651145700000|2022-04-28 11:35:00|3795.71|3794.21|3796.71|3795.21|3797.71|3796.21|3795.71|3794.21|2205
1651146000000|2022-04-28 11:40:00|3796.82|3795.32|3795.82|3794.32|3796.82|3795.32|3794.82|3793.32|2244
1651146300000|2022-04-28 11:45:00|3794.82|3793.32|3792.82|3791.32|3795.82|3794.32|3792.82|3791.32|1845
1651146600000|2022-04-28 11:50:00|3793.82|3792.32|3792.82|3791.32|3794.82|3793.32|3791.82|3790.32|1504
1651146900000|2022-04-28 11:55:00|3791.82|3790.32|3788.82|3787.32|3792.82|3791.32|3786.82|3785.32|2487
1651147200000|2022-04-28 12:00:00|3788.32|3786.82|3783.82|3782.32|3788.82|3787.32|3782.82|3781.32|4395
1651147500000|2022-04-28 12:05:00|3784.82|3783.32|3781.82|3780.32|3784.82|3783.32|3780.82|3779.32|3830
1651147800000|2022-04-28 12:10:00|3780.82|3779.32|3780.82|3779.32|3783.82|3782.32|3780.82|3779.32|3583
1651148100000|2022-04-28 12:15:00|3779.82|3778.32|3782.82|3781.32|3782.82|3781.32|3779.82|3778.32|3092
1651148400000|2022-04-28 12:20:00|3781.82|3780.32|3786.82|3785.32|3786.82|3785.32|3780.82|3779.32|2415
1651148700000|2022-04-28 12:25:00|3785.82|3784.32|3781.32|3779.82|3786.82|3785.32|3781.32|3779.82|2582
1651149000000|2022-04-28 12:30:00|3780.82|3779.32|3774.82|3773.32|3781.82|3780.32|3772.82|3771.32|7205
1651149300000|2022-04-28 12:35:00|3775.82|3774.32|3781.82|3780.32|3782.82|3781.32|3772.82|3771.32|5774
1651149600000|2022-04-28 12:40:00|3782.32|3780.82|3787.82|3786.32|3788.82|3787.32|3781.82|3780.32|4642
1651149900000|2022-04-28 12:45:00|3788.82|3787.32|3782.82|3781.32|3788.82|3787.32|3782.82|3781.32|1779
1651150200000|2022-04-28 12:50:00|3783.82|3782.32|3775.82|3774.32|3783.82|3782.32|3775.82|3774.32|3206
1651150500000|2022-04-28 12:55:00|3776.32|3774.82|3777.82|3776.32|3777.82|3776.32|3774.82|3773.32|3105
1651150800000|2022-04-28 13:00:00|3776.82|3775.32|3775.82|3774.32|3778.82|3777.32|3775.82|3774.32|2274
1651151100000|2022-04-28 13:05:00|3775.32|3773.82|3778.82|3777.32|3778.82|3777.32|3775.32|3773.82|2842
1651151400000|2022-04-28 13:10:00|3777.82|3776.32|3774.82|3773.32|3778.82|3777.32|3774.82|3773.32|2472
1651151700000|2022-04-28 13:15:00|3775.82|3774.32|3776.82|3775.32|3777.82|3776.32|3773.82|3772.32|4505
1651152000000|2022-04-28 13:20:00|3776.32|3774.82|3776.82|3775.32|3777.82|3776.32|3775.82|3774.32|2961
1651152300000|2022-04-28 13:25:00|3775.82|3774.32|3773.32|3771.82|3776.82|3775.32|3770.82|3769.32|4783
1651152600000|2022-04-28 13:30:00|3772.82|3771.32|3763.82|3762.32|3774.82|3773.32|3763.82|3762.32|9744
1651152900000|2022-04-28 13:35:00|3762.82|3761.32|3763.82|3762.32|3767.82|3766.32|3760.82|3759.32|9973
1651153200000|2022-04-28 13:40:00|3762.82|3761.32|3760.82|3759.32|3767.82|3766.32|3758.82|3757.32|7362
1651153500000|2022-04-28 13:45:00|3759.82|3758.32|3760.82|3759.32|3767.82|3766.32|3759.82|3758.32|7784
1651153800000|2022-04-28 13:50:00|3760.32|3758.82|3758.82|3757.32|3761.82|3760.32|3754.82|3753.32|11207
1651154100000|2022-04-28 13:55:00|3757.82|3756.32|3751.82|3750.32|3757.82|3756.32|3750.82|3749.32|9636
1651154400000|2022-04-28 14:00:00|3750.82|3749.32|3742.82|3741.32|3752.82|3751.32|3741.82|3740.32|12185
1651154700000|2022-04-28 14:05:00|3741.82|3740.32|3746.82|3745.32|3748.82|3747.32|3738.82|3737.32|11609
1651155000000|2022-04-28 14:10:00|3747.05|3745.55|3749.05|3747.55|3750.05|3748.55|3743.05|3741.55|7907
1651155300000|2022-04-28 14:15:00|3748.55|3747.05|3760.05|3758.55|3761.05|3759.55|3748.05|3746.55|10315
1651155600000|2022-04-28 14:20:00|3759.05|3757.55|3752.05|3750.55|3760.05|3758.55|3752.05|3750.55|10030
1651155900000|2022-04-28 14:25:00|3751.05|3749.55|3743.05|3741.55|3752.05|3750.55|3743.05|3741.55|10315
1651156200000|2022-04-28 14:30:00|3742.05|3740.55|3733.05|3731.55|3743.55|3742.05|3732.05|3730.55|11132
1651156500000|2022-04-28 14:35:00|3732.05|3730.55|3736.05|3734.55|3741.05|3739.55|3732.05|3730.55|7902
1651156800000|2022-04-28 14:40:00|3737.05|3735.55|3741.05|3739.55|3741.05|3739.55|3735.05|3733.55|6254
1651157100000|2022-04-28 14:45:00|3740.05|3738.55|3744.05|3742.55|3747.05|3745.55|3740.05|3738.55|7691
1651157400000|2022-04-28 14:50:00|3743.55|3742.05|3748.05|3746.55|3748.05|3746.55|3741.05|3739.55|7369
1651157700000|2022-04-28 14:55:00|3747.05|3745.55|3754.05|3752.55|3754.05|3752.55|3746.05|3744.55|8418
1651158000000|2022-04-28 15:00:00|3755.05|3753.55|3756.05|3754.55|3758.05|3756.55|3752.05|3750.55|6874
1651158300000|2022-04-28 15:05:00|3755.05|3753.55|3762.05|3760.55|3763.05|3761.55|3754.05|3752.55|9832
1651158600000|2022-04-28 15:10:00|3761.05|3759.55|3763.05|3761.55|3764.05|3762.55|3761.05|3759.55|6555
1651158900000|2022-04-28 15:15:00|3764.05|3762.55|3767.05|3765.55|3768.05|3766.55|3761.05|3759.55|14012
1651159200000|2022-04-28 15:20:00|3768.05|3766.55|3770.05|3768.55|3772.05|3770.55|3766.05|3764.55|18731
1651159500000|2022-04-28 15:25:00|3771.05|3769.55|3772.05|3770.55|3775.05|3773.55|3770.05|3768.55|22828
1651159800000|2022-04-28 15:30:00|3770|3768.5|3776|3774.5|3776|3774.5|3765|3763.5|61381
1651160100000|2022-04-28 15:35:00|3777|3775.5|3770|3768.5|3778|3776.5|3769|3767.5|25333
1651160400000|2022-04-28 15:40:00|3770.5|3769|3767|3765.5|3773|3771.5|3766|3764.5|12589
1651160700000|2022-04-28 15:45:00|3767.5|3766|3767|3765.5|3768|3766.5|3762|3760.5|4619
1651161000000|2022-04-28 15:50:00|3766|3764.5|3770|3768.5|3773|3771.5|3764.5|3763|5646
1651161300000|2022-04-28 15:55:00|3769.5|3768|3770|3768.5|3771|3769.5|3767|3765.5|2332
1651161600000|2022-04-28 16:00:00|3769|3767.5|3772|3770.5|3772|3770.5|3767|3765.5|2207
1651161900000|2022-04-28 16:05:00|3771|3769.5|3769|3767.5|3772|3770.5|3766|3764.5|1952
1651162200000|2022-04-28 16:10:00|3770|3768.5|3777|3775.5|3777|3775.5|3769|3767.5|2461
1651162500000|2022-04-28 16:15:00|3776|3774.5|3781|3779.5|3782|3780.5|3775|3773.5|1780
1651162800000|2022-04-28 16:20:00|3782|3780.5|3785|3783.5|3787|3785.5|3781|3779.5|3402
1651163100000|2022-04-28 16:25:00|3786|3784.5|3787|3785.5|3788|3786.5|3785|3783.5|1600
1651163400000|2022-04-28 16:30:00|3788|3786.5|3790|3788.5|3790|3788.5|3786|3784.5|2938
1651163700000|2022-04-28 16:35:00|3790.5|3789|3792|3790.5|3794|3792.5|3790|3788.5|3208
1651164000000|2022-04-28 16:40:00|3793|3791.5|3797|3795.5|3797|3795.5|3792|3790.5|1741
1651164300000|2022-04-28 16:45:00|3798|3796.5|3798|3796.5|3802|3800.5|3797|3795.5|3858
1651164600000|2022-04-28 16:50:00|3798.5|3797|3798|3796.5|3799|3797.5|3794|3792.5|4054
1651164900000|2022-04-28 16:55:00|3799|3797.5|3797|3795.5|3799|3797.5|3795|3793.5|1751
1651165200000|2022-04-28 17:00:00|3798|3796.5|3799|3797.5|3800|3798.5|3794|3792.5|1886
1651165500000|2022-04-28 17:05:00|3798.5|3797|3798|3796.5|3799|3797.5|3794|3792.5|3806
1651165800000|2022-04-28 17:10:00|3799|3797.5|3803|3801.5|3804|3802.5|3798|3796.5|2045
1651166100000|2022-04-28 17:15:00|3802|3800.5|3803|3801.5|3804|3802.5|3797|3795.5|3912
1651166400000|2022-04-28 17:20:00|3802|3800.5|3801|3799.5|3803|3801.5|3798|3796.5|1699
1651166700000|2022-04-28 17:25:00|3801.5|3800|3802|3800.5|3803|3801.5|3800|3798.5|1447
1651167000000|2022-04-28 17:30:00|3803|3801.5|3805|3803.5|3806|3804.5|3798|3796.5|5228
1651167300000|2022-04-28 17:35:00|3804|3802.5|3808|3806.5|3809|3807.5|3802|3800.5|2146
1651167600000|2022-04-28 17:40:00|3809|3807.5|3806|3804.5|3809|3807.5|3802|3800.5|1155
1651167900000|2022-04-28 17:45:00|3805|3803.5|3809|3807.5|3810|3808.5|3804|3802.5|977
1651168200000|2022-04-28 17:50:00|3808|3806.5|3805|3803.5|3809|3807.5|3804.5|3803|1347
1651168500000|2022-04-28 17:55:00|3806|3804.5|3807|3805.5|3808|3806.5|3803.5|3802|1939
1651168800000|2022-04-28 18:00:00|3808|3806.5|3808|3806.5|3809|3807.5|3806|3804.5|923
1651169100000|2022-04-28 18:05:00|3807|3805.5|3807|3805.5|3809|3807.5|3805|3803.5|708
1651169400000|2022-04-28 18:10:00|3808|3806.5|3806|3804.5|3809|3807.5|3806|3804.5|1077
1651169700000|2022-04-28 18:15:00|3807|3805.5|3809|3807.5|3809|3807.5|3804|3802.5|1112
1651170000000|2022-04-28 18:20:00|3808.5|3807|3810|3808.5|3810|3808.5|3806|3804.5|1037
1651170300000|2022-04-28 18:25:00|3809|3807.5|3807|3805.5|3810|3808.5|3806|3804.5|1054
1651170600000|2022-04-28 18:30:00|3807.5|3806|3806|3804.5|3808|3806.5|3804|3802.5|869
1651170900000|2022-04-28 18:35:00|3807|3805.5|3808|3806.5|3809|3807.5|3805|3803.5|1225
1651171200000|2022-04-28 18:40:00|3809|3807.5|3810|3808.5|3810|3808.5|3809|3807.5|727
1651171500000|2022-04-28 18:45:00|3809|3807.5|3812|3810.5|3812|3810.5|3809|3807.5|1467
1651171800000|2022-04-28 18:50:00|3811.5|3810|3808|3806.5|3812|3810.5|3808|3806.5|2566
1651172100000|2022-04-28 18:55:00|3807|3805.5|3811|3809.5|3811|3809.5|3807|3805.5|898
1651172400000|2022-04-28 19:00:00|3810|3808.5|3811|3809.5|3812|3810.5|3809|3807.5|1416
1651172700000|2022-04-28 19:05:00|3812|3810.5|3811.5|3810|3812|3810.5|3811|3809.5|3059
1651173000000|2022-04-28 19:10:00|3812|3810.5|3810|3808.5|3812|3810.5|3810|3808.5|987
1651173300000|2022-04-28 19:15:00|3809|3807.5|3812|3810.5|3812|3810.5|3809|3807.5|1372
1651173600000|2022-04-28 19:20:00|3811|3809.5|3818|3816.5|3818|3816.5|3811|3809.5|2297
1651173900000|2022-04-28 19:25:00|3817|3815.5|3812|3810.5|3817|3815.5|3812|3810.5|1545
1651174200000|2022-04-28 19:30:00|3813|3811.5|3809|3807.5|3813|3811.5|3808|3806.5|1299
1651174500000|2022-04-28 19:35:00|3809.5|3808|3808|3806.5|3811|3809.5|3806|3804.5|1978
1651174800000|2022-04-28 19:40:00|3809|3807.5|3807|3805.5|3811|3809.5|3806|3804.5|1012
1651175100000|2022-04-28 19:45:00|3806|3804.5|3810|3808.5|3810|3808.5|3805|3803.5|2163
1651175400000|2022-04-28 19:50:00|3809|3807.5|3808|3806.5|3809.5|3808|3806|3804.5|3945
1651175700000|2022-04-28 19:55:00|3807|3805.5|3810|3808.5|3810|3808.5|3804|3802.5|3734
1651176000000|2022-04-28 20:00:00|3809.95|3806.95|3796.85|3793.85|3810.85|3807.85|3788.25|3785.25|16919
1651176300000|2022-04-28 20:05:00|3796.55|3793.55|3791.65|3788.65|3800.95|3797.95|3791.65|3788.65|0
1651176600000|2022-04-28 20:10:00|3791.75|3788.75|3790.75|3787.75|3796.35|3793.35|3789.85|3786.85|0
1651176900000|2022-04-28 20:15:00|3791.05|3788.05|3791.45|3788.45|3793.05|3790.05|3788.65|3785.65|0
1651177200000|2022-04-28 20:20:00|3791.05|3788.05|3793.85|3790.85|3796.05|3793.05|3789.65|3786.65|0
1651177500000|2022-04-28 20:25:00|3793.75|3790.75|3794.65|3791.65|3795.65|3792.65|3791.75|3788.75|0
1651177800000|2022-04-28 20:30:00|3794.95|3791.95|3804.95|3801.95|3812.45|3809.45|3794.85|3791.85|0
1651178100000|2022-04-28 20:35:00|3804.85|3801.85|3801.85|3798.85|3807.85|3804.85|3800.95|3797.95|0
1651178400000|2022-04-28 20:40:00|3801.95|3798.95|3801.55|3798.55|3802.95|3799.95|3799.55|3796.55|0
1651178700000|2022-04-28 20:45:00|3801.85|3798.85|3791.65|3788.65|3801.95|3798.95|3791.15|3788.15|0
1651179000000|2022-04-28 20:50:00|3791.55|3788.55|3793.75|3790.75|3794.55|3791.55|3791.05|3788.05|0
1651179300000|2022-04-28 20:55:00|3793.85|3790.85|3793.15|3790.15|3796.85|3793.85|3792.15|3789.15|0
1651179600000|2022-04-28 21:00:00|3792.55|3789.55|3791.25|3788.25|3794.85|3791.85|3790.45|3787.45|0
1651179900000|2022-04-28 21:05:00|3791.15|3788.15|3789.05|3786.05|3791.45|3788.45|3788.35|3785.35|0
1651180200000|2022-04-28 21:10:00|3789.15|3786.15|3785.45|3782.45|3790.85|3787.85|3785.35|3782.35|0
1651180500000|2022-04-28 21:15:00|3785.25|3782.25|3785.15|3782.15|3786.35|3783.35|3784.45|3781.45|0
1651180800000|2022-04-28 21:20:00|3784.25|3781.25|3777.95|3774.95|3785.25|3782.25|3775.65|3772.65|0
1651181100000|2022-04-28 21:25:00|3778.15|3775.15|3779.95|3776.95|3781.35|3778.35|3776.95|3773.95|0
1651181400000|2022-04-28 21:30:00|3780.25|3777.25|3779.85|3776.85|3780.55|3777.55|3778.75|3775.75|0
1651181700000|2022-04-28 21:35:00|3779.95|3776.95|3782.05|3779.05|3782.05|3779.05|3778.65|3775.65|0
1651182000000|2022-04-28 21:40:00|3782.15|3779.15|3782.85|3779.85|3785.35|3782.35|3782.15|3779.15|0
1651182300000|2022-04-28 21:45:00|3782.65|3779.65|3786.95|3783.95|3787.35|3784.35|3782.65|3779.65|0
1651182600000|2022-04-28 21:50:00|3786.85|3783.85|3787.45|3784.45|3788.25|3785.25|3786.45|3783.45|0
1651182900000|2022-04-28 21:55:00|3787.35|3784.35|3787.75|3784.75|3789.25|3786.25|3787.25|3784.25|0
1651183200000|2022-04-28 22:00:00|3784.85|3781.85|3786.55|3783.55|3786.95|3783.95|3778.45|3775.45|0
1651183500000|2022-04-28 22:05:00|3786.35|3783.35|3787.05|3784.05|3788.35|3785.35|3786.05|3783.05|0
1651183800000|2022-04-28 22:10:00|3787.15|3784.15|3788.05|3785.05|3789.35|3786.35|3785.45|3782.45|0
1651184100000|2022-04-28 22:15:00|3788.15|3785.15|3789.05|3786.05|3790.45|3787.45|3788.15|3785.15|0
1651184400000|2022-04-28 22:20:00|3789.25|3786.25|3789.05|3786.05|3791.65|3788.65|3788.45|3785.45|0
1651184700000|2022-04-28 22:25:00|3789.15|3786.15|3787.95|3784.95|3789.45|3786.45|3786.35|3783.35|0
1651185000000|2022-04-28 22:30:00|3787.85|3784.85|3789.15|3786.15|3790.55|3787.55|3787.75|3784.75|0
1651185300000|2022-04-28 22:35:00|3789.05|3786.05|3787.75|3784.75|3789.15|3786.15|3787.65|3784.65|0
1651185600000|2022-04-28 22:40:00|3787.65|3784.65|3785.55|3782.55|3788.15|3785.15|3784.45|3781.45|0
1651185900000|2022-04-28 22:45:00|3785.15|3782.15|3784.95|3781.95|3786.25|3783.25|3784.35|3781.35|0
1651186200000|2022-04-28 22:50:00|3784.85|3781.85|3784.35|3781.35|3785.15|3782.15|3783.75|3780.75|0
1651186500000|2022-04-28 22:55:00|3784.45|3781.45|3785.65|3782.65|3785.95|3782.95|3784.15|3781.15|0
1651186800000|2022-04-28 23:00:00|3785.85|3782.85|3785.65|3782.65|3786.35|3783.35|3784.95|3781.95|0
1651187100000|2022-04-28 23:05:00|3785.45|3782.45|3786.15|3783.15|3786.15|3783.15|3785.05|3782.05|0
1651187400000|2022-04-28 23:10:00|3786.05|3783.05|3786.35|3783.35|3786.85|3783.85|3785.65|3782.65|0
1651187700000|2022-04-28 23:15:00|3786.05|3783.05|3788.65|3785.65|3789.15|3786.15|3785.45|3782.45|0
1651188000000|2022-04-28 23:20:00|3788.45|3785.45|3788.25|3785.25|3789.45|3786.45|3788.15|3785.15|0
1651188300000|2022-04-28 23:25:00|3788.35|3785.35|3788.55|3785.55|3788.65|3785.65|3787.75|3784.75|0
1651188600000|2022-04-28 23:30:00|3788.65|3785.65|3787.05|3784.05|3789.15|3786.15|3786.85|3783.85|0
1651188900000|2022-04-28 23:35:00|3787.15|3784.15|3786.35|3783.35|3787.55|3784.55|3785.85|3782.85|0
1651189200000|2022-04-28 23:40:00|3786.55|3783.55|3786.95|3783.95|3787.35|3784.35|3785.95|3782.95|0
1651189500000|2022-04-28 23:45:00|3787.15|3784.15|3787.55|3784.55|3787.55|3784.55|3786.65|3783.65|0
1651189800000|2022-04-28 23:50:00|3787.35|3784.35|3787.75|3784.75|3787.85|3784.85|3786.95|3783.95|0
1651190100000|2022-04-28 23:55:00|3787.85|3784.85|3787.55|3784.55|3787.85|3784.85|3787.15|3784.15|0
1651190400000|2022-04-29 00:00:00|3787.65|3784.65|3788.25|3785.25|3788.55|3785.55|3787.35|3784.35|0
1651190700000|2022-04-29 00:05:00|3788.35|3785.35|3789.05|3786.05|3789.25|3786.25|3788.25|3785.25|0
1651191000000|2022-04-29 00:10:00|3788.95|3785.95|3791.55|3788.55|3791.85|3788.85|3788.95|3785.95|0
1651191300000|2022-04-29 00:15:00|3791.75|3788.75|3793.65|3790.65|3794.45|3791.45|3791.75|3788.75|0
1651191600000|2022-04-29 00:20:00|3793.85|3790.85|3796.25|3793.25|3796.45|3793.45|3793.85|3790.85|0
1651191900000|2022-04-29 00:25:00|3796.05|3793.05|3796.65|3793.65|3797.35|3794.35|3795.95|3792.95|0
1651192200000|2022-04-29 00:30:00|3796.75|3793.75|3795.85|3792.85|3796.75|3793.75|3795.75|3792.75|0
1651192500000|2022-04-29 00:35:00|3795.95|3792.95|3795.35|3792.35|3796.75|3793.75|3795.25|3792.25|0
1651192800000|2022-04-29 00:40:00|3795.55|3792.55|3794.55|3791.55|3795.55|3792.55|3793.95|3790.95|0
1651193100000|2022-04-29 00:45:00|3794.35|3791.35|3794.55|3791.55|3794.95|3791.95|3793.95|3790.95|0
1651193400000|2022-04-29 00:50:00|3794.65|3791.65|3793.95|3790.95|3795.75|3792.75|3793.85|3790.85|0
1651193700000|2022-04-29 00:55:00|3793.85|3790.85|3795.75|3792.75|3795.95|3792.95|3793.65|3790.65|0
1651194000000|2022-04-29 01:00:00|3795.85|3792.85|3795.05|3792.05|3796.45|3793.45|3794.65|3791.65|0
1651194300000|2022-04-29 01:05:00|3795.15|3792.15|3796.25|3793.25|3796.45|3793.45|3795.15|3792.15|0
1651194600000|2022-04-29 01:10:00|3796.65|3793.65|3795.95|3792.95|3797.35|3794.35|3795.35|3792.35|0
1651194900000|2022-04-29 01:15:00|3796.05|3793.05|3799.05|3796.05|3799.95|3796.95|3795.65|3792.65|0
1651195200000|2022-04-29 01:20:00|3799.15|3796.15|3798.55|3795.55|3799.55|3796.55|3797.15|3794.15|0
1651195500000|2022-04-29 01:25:00|3798.65|3795.65|3801.25|3798.25|3802.65|3799.65|3798.55|3795.55|0
1651195800000|2022-04-29 01:30:00|3801.45|3798.45|3809.25|3807.25|3809.25|3807.25|3801.45|3798.45|389
1651196100000|2022-04-29 01:35:00|3810.75|3808.75|3812.75|3810.75|3813.25|3811.25|3809.25|3807.25|243
1651196400000|2022-04-29 01:40:00|3813.25|3811.25|3813.75|3811.75|3815.25|3813.25|3811.25|3809.25|291
1651196700000|2022-04-29 01:45:00|3814.25|3812.25|3815.25|3813.25|3815.25|3813.25|3813.25|3811.25|220
1651197000000|2022-04-29 01:50:00|3814.25|3812.25|3812.75|3810.75|3815.25|3813.25|3812.25|3810.25|189
1651197300000|2022-04-29 01:55:00|3813.25|3811.25|3810.25|3808.25|3813.25|3811.25|3810.25|3808.25|135
1651197600000|2022-04-29 02:00:00|3811.25|3809.25|3811.75|3809.75|3812.25|3810.25|3811.25|3809.25|82
1651197900000|2022-04-29 02:05:00|3811.25|3809.25|3811.25|3809.25|3811.25|3809.25|3809.75|3807.75|141
1651198200000|2022-04-29 02:10:00|3810.75|3808.75|3810.25|3808.25|3812.25|3810.25|3810.25|3808.25|166
1651198500000|2022-04-29 02:15:00|3811.25|3809.25|3811.25|3809.25|3812.25|3810.25|3810.25|3808.25|90
1651198800000|2022-04-29 02:20:00|3810.75|3808.75|3810.25|3808.25|3811.25|3809.25|3809.25|3807.25|80
1651199100000|2022-04-29 02:25:00|3809.75|3807.75|3808.25|3806.25|3810.25|3808.25|3807.25|3805.25|112
1651199400000|2022-04-29 02:30:00|3807.25|3805.25|3805.25|3803.25|3809.25|3807.25|3804.25|3802.25|116
1651199700000|2022-04-29 02:35:00|3805.75|3803.75|3804.25|3802.25|3807.25|3805.25|3804.25|3802.25|67
1651200000000|2022-04-29 02:40:00|3803.25|3801.25|3807.25|3805.25|3807.25|3805.25|3803.25|3801.25|202
1651200300000|2022-04-29 02:45:00|3808.25|3806.25|3806.25|3804.25|3808.25|3806.25|3805.75|3803.75|46
1651200600000|2022-04-29 02:50:00|3807.25|3805.25|3808.25|3806.25|3809.25|3807.25|3807.25|3805.25|124
1651200900000|2022-04-29 02:55:00|3809.25|3807.25|3809.25|3807.25|3810.25|3808.25|3807.25|3805.25|74
1651201200000|2022-04-29 03:00:00|3810.25|3808.25|3810.25|3808.25|3810.25|3808.25|3809.25|3807.25|76
1651201500000|2022-04-29 03:05:00|3809.75|3807.75|3807.75|3805.75|3809.75|3807.75|3806.75|3804.75|85
1651201800000|2022-04-29 03:10:00|3807.25|3805.25|3806.25|3804.25|3808.25|3806.25|3805.25|3803.25|92
1651202100000|2022-04-29 03:15:00|3805.75|3803.75|3809.25|3807.25|3809.25|3807.25|3805.25|3803.25|55
1651202400000|2022-04-29 03:20:00|3808.75|3806.75|3807.75|3805.75|3809.25|3807.25|3807.25|3805.25|59
1651202700000|2022-04-29 03:25:00|3808.25|3806.25|3813.25|3811.25|3814.25|3812.25|3807.75|3805.75|156
1651203000000|2022-04-29 03:30:00|3814.25|3812.25|3814.25|3812.25|3815.25|3813.25|3813.25|3811.25|57
1651203300000|2022-04-29 03:35:00|3815.25|3813.25|3813.25|3811.25|3815.25|3813.25|3812.25|3810.25|126
1651203600000|2022-04-29 03:40:00|3812.75|3810.75|3814.75|3812.75|3815.25|3813.25|3812.25|3810.25|152
1651203900000|2022-04-29 03:45:00|3814.25|3812.25|3815.25|3813.25|3817.25|3815.25|3814.25|3812.25|210
1651204200000|2022-04-29 03:50:00|3816.25|3814.25|3814.25|3812.25|3819.25|3817.25|3813.75|3811.75|436
1651204500000|2022-04-29 03:55:00|3813.75|3811.75|3813.25|3811.25|3814.25|3812.25|3810.75|3808.75|90
1651204800000|2022-04-29 04:00:00|3814.25|3812.25|3813.25|3811.25|3815.25|3813.25|3812.25|3810.25|197
1651205100000|2022-04-29 04:05:00|3814.25|3812.25|3815.25|3813.25|3815.25|3813.25|3812.75|3810.75|235
1651205400000|2022-04-29 04:10:00|3814.25|3812.25|3813.75|3811.75|3815.25|3813.25|3812.25|3810.25|266
1651205700000|2022-04-29 04:15:00|3813.25|3811.25|3814.25|3812.25|3814.75|3812.75|3813.25|3811.25|54
1651206000000|2022-04-29 04:20:00|3813.75|3811.75|3814.25|3812.25|3814.25|3812.25|3813.25|3811.25|18
1651206300000|2022-04-29 04:25:00|3814.75|3812.75|3815.25|3813.25|3815.25|3813.25|3814.25|3812.25|58
1651206600000|2022-04-29 04:30:00|3814.75|3812.75|3815.75|3813.75|3816.25|3814.25|3814.75|3812.75|77
1651206900000|2022-04-29 04:35:00|3815.25|3813.25|3816.75|3814.75|3817.25|3815.25|3815.25|3813.25|125
1651207200000|2022-04-29 04:40:00|3817.25|3815.25|3817.25|3815.25|3817.25|3815.25|3816.25|3814.25|97
1651207500000|2022-04-29 04:45:00|3816.25|3814.25|3818.75|3816.75|3818.75|3816.75|3815.25|3813.25|199
1651207800000|2022-04-29 04:50:00|3819.25|3817.25|3818.25|3816.25|3819.25|3817.25|3817.25|3815.25|104
1651208100000|2022-04-29 04:55:00|3819.25|3817.25|3818.25|3816.25|3819.25|3817.25|3816.25|3814.25|145
1651208400000|2022-04-29 05:00:00|3819.25|3817.25|3822.25|3820.25|3825.25|3823.25|3819.25|3817.25|1505
1651208700000|2022-04-29 05:05:00|3823.25|3821.25|3825.25|3823.25|3825.25|3823.25|3822.25|3820.25|300
1651209000000|2022-04-29 05:10:00|3826.25|3824.25|3823.25|3821.25|3826.25|3824.25|3823.25|3821.25|314
1651209300000|2022-04-29 05:15:00|3822.25|3820.25|3822.25|3820.25|3824.25|3822.25|3820.75|3818.75|255
1651209600000|2022-04-29 05:20:00|3821.75|3819.75|3820.25|3818.25|3822.25|3820.25|3816.25|3814.25|379
1651209900000|2022-04-29 05:25:00|3819.75|3817.75|3821.25|3819.25|3821.25|3819.25|3819.25|3817.25|169
1651210200000|2022-04-29 05:30:00|3821.75|3819.75|3822.25|3820.25|3823.25|3821.25|3820.25|3818.25|361
1651210500000|2022-04-29 05:35:00|3823.25|3821.25|3824.25|3822.25|3825.25|3823.25|3822.25|3820.25|223
1651210800000|2022-04-29 05:40:00|3823.25|3821.25|3825.25|3823.25|3825.75|3823.75|3821.25|3819.25|351
1651211100000|2022-04-29 05:45:00|3824.25|3822.25|3825.25|3823.25|3826.25|3824.25|3823.75|3821.75|173
1651211400000|2022-04-29 05:50:00|3824.25|3822.25|3821.25|3819.25|3824.25|3822.25|3820.25|3818.25|473
1651211700000|2022-04-29 05:55:00|3820.25|3818.25|3821.25|3819.25|3821.75|3819.75|3819.25|3817.25|224
1651212000000|2022-04-29 06:00:00|3821|3819.5|3822|3820.5|3822|3820.5|3813|3811.5|1543
1651212300000|2022-04-29 06:05:00|3821.5|3820|3826|3824.5|3827|3825.5|3821|3819.5|1862
1651212600000|2022-04-29 06:10:00|3825.5|3824|3821|3819.5|3826|3824.5|3820.5|3819|887
1651212900000|2022-04-29 06:15:00|3822|3820.5|3819|3817.5|3823|3821.5|3816|3814.5|896
1651213200000|2022-04-29 06:20:00|3819.5|3818|3818|3816.5|3820|3818.5|3814.5|3813|1692
1651213500000|2022-04-29 06:25:00|3817|3815.5|3814|3812.5|3818|3816.5|3813|3811.5|1093
1651213800000|2022-04-29 06:30:00|3813|3811.5|3817|3815.5|3817|3815.5|3812|3810.5|1828
1651214100000|2022-04-29 06:35:00|3818|3816.5|3820|3818.5|3821|3819.5|3817.5|3816|1483
1651214400000|2022-04-29 06:40:00|3819|3817.5|3822|3820.5|3822|3820.5|3819|3817.5|845
1651214700000|2022-04-29 06:45:00|3821|3819.5|3818|3816.5|3823|3821.5|3818|3816.5|1830
1651215000000|2022-04-29 06:50:00|3818.5|3817|3815|3813.5|3819|3817.5|3815|3813.5|990
1651215300000|2022-04-29 06:55:00|3814.5|3813|3813.5|3812|3816|3814.5|3810|3808.5|2750
1651215600000|2022-04-29 07:00:00|3814|3812.5|3810|3808.5|3816|3814.5|3806|3804.5|13061
1651215900000|2022-04-29 07:05:00|3809|3807.5|3815|3813.5|3816|3814.5|3807|3805.5|7693
1651216200000|2022-04-29 07:10:00|3816|3814.5|3811|3809.5|3819|3817.5|3811|3809.5|6397
1651216500000|2022-04-29 07:15:00|3810|3808.5|3816|3814.5|3818|3816.5|3809|3807.5|5780
1651216800000|2022-04-29 07:20:00|3817|3815.5|3820|3818.5|3824|3822.5|3816|3814.5|5076
1651217100000|2022-04-29 07:25:00|3819|3817.5|3818|3816.5|3823|3821.5|3809|3807.5|10466
1651217400000|2022-04-29 07:30:00|3816|3814.5|3824|3822.5|3825|3823.5|3816|3814.5|15926
1651217700000|2022-04-29 07:35:00|3825|3823.5|3827|3825.5|3830|3828.5|3825|3823.5|7503
1651218000000|2022-04-29 07:40:00|3827.03|3825.53|3826.03|3824.53|3828.03|3826.53|3821.03|3819.53|7239
1651218300000|2022-04-29 07:45:00|3826.53|3825.03|3828.03|3826.53|3828.03|3826.53|3824.03|3822.53|3944
1651218600000|2022-04-29 07:50:00|3829.03|3827.53|3828.03|3826.53|3831.03|3829.53|3824.03|3822.53|5764
1651218900000|2022-04-29 07:55:00|3829.03|3827.53|3823.03|3821.53|3829.03|3827.53|3821.03|3819.53|5030
1651219200000|2022-04-29 08:00:00|3822.03|3820.53|3828.03|3826.53|3828.03|3826.53|3820.03|3818.53|5485
1651219500000|2022-04-29 08:05:00|3828.53|3827.03|3832.03|3830.53|3832.03|3830.53|3825.03|3823.53|6710
1651219800000|2022-04-29 08:10:00|3831.03|3829.53|3834.03|3832.53|3834.03|3832.53|3830.03|3828.53|5715
1651220100000|2022-04-29 08:15:00|3833.03|3831.53|3830.03|3828.53|3835.03|3833.53|3829.03|3827.53|4977
1651220400000|2022-04-29 08:20:00|3829.03|3827.53|3824.03|3822.53|3830.03|3828.53|3823.03|3821.53|5897
1651220700000|2022-04-29 08:25:00|3823.03|3821.53|3829.03|3827.53|3829.03|3827.53|3821.03|3819.53|3753
1651221000000|2022-04-29 08:30:00|3829.53|3828.03|3826.03|3824.53|3830.03|3828.53|3825.03|3823.53|4188
1651221300000|2022-04-29 08:35:00|3825.03|3823.53|3826.03|3824.53|3828.03|3826.53|3824.03|3822.53|4677
1651221600000|2022-04-29 08:40:00|3825.03|3823.53|3823.03|3821.53|3829.03|3827.53|3823.03|3821.53|7760
1651221900000|2022-04-29 08:45:00|3822.53|3821.03|3830.03|3828.53|3831.03|3829.53|3822.03|3820.53|4949
1651222200000|2022-04-29 08:50:00|3831.03|3829.53|3827.03|3825.53|3832.03|3830.53|3827.03|3825.53|6429
1651222500000|2022-04-29 08:55:00|3827.53|3826.03|3827.03|3825.53|3828.03|3826.53|3826.03|3824.53|4566
1651222800000|2022-04-29 09:00:00|3826.03|3824.53|3827.03|3825.53|3827.03|3825.53|3823.03|3821.53|7008
1651223100000|2022-04-29 09:05:00|3828.03|3826.53|3822.03|3820.53|3828.03|3826.53|3820.03|3818.53|6744
1651223400000|2022-04-29 09:10:00|3821.03|3819.53|3822.03|3820.53|3826.03|3824.53|3821.03|3819.53|8599
1651223700000|2022-04-29 09:15:00|3821.53|3820.03|3821.03|3819.53|3822.03|3820.53|3819.03|3817.53|4271
1651224000000|2022-04-29 09:20:00|3820.53|3819.03|3820.03|3818.53|3821.03|3819.53|3819.03|3817.53|2730
1651224300000|2022-04-29 09:25:00|3819.03|3817.53|3813.03|3811.53|3820.03|3818.53|3813.03|3811.53|4161
1651224600000|2022-04-29 09:30:00|3812.03|3810.53|3808.03|3806.53|3813.03|3811.53|3807.03|3805.53|8845
1651224900000|2022-04-29 09:35:00|3807.03|3805.53|3810.03|3808.53|3811.03|3809.53|3806.03|3804.53|3303
1651225200000|2022-04-29 09:40:00|3809.03|3807.53|3808.03|3806.53|3809.03|3807.53|3804.03|3802.53|3461
1651225500000|2022-04-29 09:45:00|3807.03|3805.53|3809.03|3807.53|3809.03|3807.53|3806.03|3804.53|4463
1651225800000|2022-04-29 09:50:00|3810.03|3808.53|3810.03|3808.53|3812.03|3810.53|3808.03|3806.53|8639
1651226100000|2022-04-29 09:55:00|3810.53|3809.03|3811.03|3809.53|3813.03|3811.53|3807.03|3805.53|5698
1651226400000|2022-04-29 10:00:00|3812.03|3810.53|3812.03|3810.53|3817.03|3815.53|3811.03|3809.53|5099
1651226700000|2022-04-29 10:05:00|3811.03|3809.53|3810.03|3808.53|3811.03|3809.53|3807.03|3805.53|2483
1651227000000|2022-04-29 10:10:00|3810.53|3809.03|3809.03|3807.53|3810.53|3809.03|3808.03|3806.53|1522
1651227300000|2022-04-29 10:15:00|3808.03|3806.53|3808.03|3806.53|3811.03|3809.53|3807.03|3805.53|3037
1651227600000|2022-04-29 10:20:00|3807.03|3805.53|3805.03|3803.53|3808.03|3806.53|3805.03|3803.53|2451
1651227900000|2022-04-29 10:25:00|3806.03|3804.53|3804.03|3802.53|3806.03|3804.53|3801.03|3799.53|3695
1651228200000|2022-04-29 10:30:00|3805.03|3803.53|3803.03|3801.53|3805.03|3803.53|3799.03|3797.53|5387
1651228500000|2022-04-29 10:35:00|3803.53|3802.03|3799.03|3797.53|3804.03|3802.53|3799.03|3797.53|2913
1651228800000|2022-04-29 10:40:00|3798.03|3796.53|3795.03|3793.53|3802.03|3800.53|3795.03|3793.53|3347
1651229100000|2022-04-29 10:45:00|3794.03|3792.53|3793.03|3791.53|3796.03|3794.53|3792.03|3790.53|2922
1651229400000|2022-04-29 10:50:00|3794.03|3792.53|3794.03|3792.53|3796.03|3794.53|3792.03|3790.53|3615
1651229700000|2022-04-29 10:55:00|3793.03|3791.53|3789.03|3787.53|3793.03|3791.53|3786.03|3784.53|7204
1651230000000|2022-04-29 11:00:00|3788.03|3786.53|3791.03|3789.53|3794.03|3792.53|3788.03|3786.53|4775
1651230300000|2022-04-29 11:05:00|3792.03|3790.53|3794.03|3792.53|3796.03|3794.53|3792.03|3790.53|2765
1651230600000|2022-04-29 11:10:00|3793.03|3791.53|3795.03|3793.53|3795.03|3793.53|3792.03|3790.53|2588
1651230900000|2022-04-29 11:15:00|3794.03|3792.53|3797.03|3795.53|3797.03|3795.53|3794.03|3792.53|3188
1651231200000|2022-04-29 11:20:00|3798.03|3796.53|3801.03|3799.53|3801.03|3799.53|3797.03|3795.53|4551
1651231500000|2022-04-29 11:25:00|3802.03|3800.53|3800.03|3798.53|3803.03|3801.53|3798.03|3796.53|4076
1651231800000|2022-04-29 11:30:00|3799.03|3797.53|3798.03|3796.53|3802.03|3800.53|3798.03|3796.53|2655
1651232100000|2022-04-29 11:35:00|3797.03|3795.53|3800.03|3798.53|3800.03|3798.53|3797.03|3795.53|1711
1651232400000|2022-04-29 11:40:00|3799.92|3798.42|3800.92|3799.42|3802.92|3801.42|3797.92|3796.42|3742
1651232700000|2022-04-29 11:45:00|3801.92|3800.42|3800.92|3799.42|3803.92|3802.42|3800.92|3799.42|1999
1651233000000|2022-04-29 11:50:00|3801.92|3800.42|3800.92|3799.42|3801.92|3800.42|3797.92|3796.42|2759
1651233300000|2022-04-29 11:55:00|3801.92|3800.42|3801.92|3800.42|3802.92|3801.42|3800.92|3799.42|2166
1651233600000|2022-04-29 12:00:00|3800.92|3799.42|3803.92|3802.42|3805.92|3804.42|3800.92|3799.42|2146
1651233900000|2022-04-29 12:05:00|3804.92|3803.42|3806.92|3805.42|3806.92|3805.42|3803.92|3802.42|3605
1651234200000|2022-04-29 12:10:00|3805.92|3804.42|3806.92|3805.42|3807.92|3806.42|3803.92|3802.42|2649
1651234500000|2022-04-29 12:15:00|3807.92|3806.42|3811.92|3810.42|3812.92|3811.42|3806.92|3805.42|2849
1651234800000|2022-04-29 12:20:00|3812.92|3811.42|3814.92|3813.42|3815.92|3814.42|3812.92|3811.42|2976
1651235100000|2022-04-29 12:25:00|3815.92|3814.42|3815.92|3814.42|3816.92|3815.42|3813.92|3812.42|3387
1651235400000|2022-04-29 12:30:00|3814.42|3812.92|3811.92|3810.42|3814.92|3813.42|3807.92|3806.42|8913
1651235700000|2022-04-29 12:35:00|3812.92|3811.42|3809.92|3808.42|3812.92|3811.42|3804.92|3803.42|5003
1651236000000|2022-04-29 12:40:00|3810.92|3809.42|3813.92|3812.42|3813.92|3812.42|3809.92|3808.42|3406
1651236300000|2022-04-29 12:45:00|3812.92|3811.42|3816.92|3815.42|3817.92|3816.42|3811.92|3810.42|2747
1651236600000|2022-04-29 12:50:00|3815.92|3814.42|3817.92|3816.42|3818.92|3817.42|3815.92|3814.42|2325
1651236900000|2022-04-29 12:55:00|3818.92|3817.42|3811.92|3810.42|3818.92|3817.42|3811.92|3810.42|3028
1651237200000|2022-04-29 13:00:00|3810.92|3809.42|3809.92|3808.42|3812.92|3811.42|3808.92|3807.42|2228
1651237500000|2022-04-29 13:05:00|3809.42|3807.92|3801.92|3800.42|3809.92|3808.42|3801.92|3800.42|2540
1651237800000|2022-04-29 13:10:00|3802.92|3801.42|3800.92|3799.42|3803.92|3802.42|3800.92|3799.42|3091
1651238100000|2022-04-29 13:15:00|3801.92|3800.42|3802.92|3801.42|3804.92|3803.42|3801.92|3800.42|2843
1651238400000|2022-04-29 13:20:00|3801.92|3800.42|3806.92|3805.42|3806.92|3805.42|3801.92|3800.42|3413
1651238700000|2022-04-29 13:25:00|3805.92|3804.42|3806.92|3805.42|3806.92|3805.42|3803.92|3802.42|3195
1651239000000|2022-04-29 13:30:00|3807.42|3805.92|3813.92|3812.42|3814.92|3813.42|3805.92|3804.42|5721
1651239300000|2022-04-29 13:35:00|3814.92|3813.42|3812.92|3811.42|3818.92|3817.42|3811.92|3810.42|8822
1651239600000|2022-04-29 13:40:00|3813.92|3812.42|3809.92|3808.42|3817.92|3816.42|3809.92|3808.42|4659
1651239900000|2022-04-29 13:45:00|3810.42|3808.92|3816.92|3815.42|3818.92|3817.42|3809.92|3808.42|7495
1651240200000|2022-04-29 13:50:00|3815.92|3814.42|3817.92|3816.42|3819.92|3818.42|3815.92|3814.42|8650
1651240500000|2022-04-29 13:55:00|3818.92|3817.42|3832.92|3831.42|3833.42|3831.92|3818.42|3816.92|10114
1651240800000|2022-04-29 14:00:00|3831.92|3830.42|3829.92|3828.42|3832.92|3831.42|3824.92|3823.42|10713
1651241100000|2022-04-29 14:05:00|3830.92|3829.42|3824.92|3823.42|3831.92|3830.42|3820.92|3819.42|6858
1651241400000|2022-04-29 14:10:00|3824.7|3823.2|3825.7|3824.2|3828.7|3827.2|3822.7|3821.2|5357
1651241700000|2022-04-29 14:15:00|3824.7|3823.2|3807.7|3806.2|3829.7|3828.2|3805.7|3804.2|19904
1651242000000|2022-04-29 14:20:00|3806.7|3805.2|3807.7|3806.2|3810.7|3809.2|3805.7|3804.2|6981
1651242300000|2022-04-29 14:25:00|3808.7|3807.2|3794.7|3793.2|3809.7|3808.2|3794.7|3793.2|12175
1651242600000|2022-04-29 14:30:00|3793.7|3792.2|3798.7|3797.2|3801.7|3800.2|3793.7|3792.2|10027
1651242900000|2022-04-29 14:35:00|3799.7|3798.2|3798.7|3797.2|3800.2|3798.7|3792.7|3791.2|13314
1651243200000|2022-04-29 14:40:00|3797.7|3796.2|3800.7|3799.2|3801.7|3800.2|3797.7|3796.2|8984
1651243500000|2022-04-29 14:45:00|3799.7|3798.2|3797.7|3796.2|3800.7|3799.2|3794.7|3793.2|6310
1651243800000|2022-04-29 14:50:00|3796.7|3795.2|3798.7|3797.2|3799.7|3798.2|3794.7|3793.2|6927
1651244100000|2022-04-29 14:55:00|3799.7|3798.2|3805.7|3804.2|3805.7|3804.2|3796.7|3795.2|9506
1651244400000|2022-04-29 15:00:00|3804.7|3803.2|3803.7|3802.2|3805.7|3804.2|3799.7|3798.2|8901
1651244700000|2022-04-29 15:05:00|3804.7|3803.2|3800.7|3799.2|3809.7|3808.2|3798.7|3797.2|10518
1651245000000|2022-04-29 15:10:00|3801.7|3800.2|3799.7|3798.2|3801.7|3800.2|3795.7|3794.2|6791
1651245300000|2022-04-29 15:15:00|3798.7|3797.2|3799.7|3798.2|3800.7|3799.2|3796.7|3795.2|8699
1651245600000|2022-04-29 15:20:00|3798.7|3797.2|3802.7|3801.2|3805.7|3804.2|3796.7|3795.2|15830
1651245900000|2022-04-29 15:25:00|3801.7|3800.2|3799.7|3798.2|3804.2|3802.7|3795.7|3794.2|51558
1651246200000|2022-04-29 15:30:00|3784.8|3783.3|3790.8|3789.3|3796.8|3795.3|3780.8|3779.3|56550
1651246500000|2022-04-29 15:35:00|3791.8|3790.3|3791.8|3790.3|3795.8|3794.3|3790.8|3789.3|33531
1651246800000|2022-04-29 15:40:00|3792.8|3791.3|3797.8|3796.3|3797.8|3796.3|3791.8|3790.3|17034
1651247100000|2022-04-29 15:45:00|3796.8|3795.3|3796.8|3795.3|3801.8|3800.3|3795.8|3794.3|6340
1651247400000|2022-04-29 15:50:00|3796.3|3794.8|3794.8|3793.3|3797.8|3796.3|3792.8|3791.3|12543
1651247700000|2022-04-29 15:55:00|3795.8|3794.3|3788.8|3787.3|3795.8|3794.3|3788.8|3787.3|4106
1651248000000|2022-04-29 16:00:00|3787.8|3786.3|3777.8|3776.3|3787.8|3786.3|3776.8|3775.3|4514
1651248300000|2022-04-29 16:05:00|3776.8|3775.3|3773.8|3772.3|3777.8|3776.3|3773.8|3772.3|4696
1651248600000|2022-04-29 16:10:00|3774.8|3773.3|3777.8|3776.3|3777.8|3776.3|3773.8|3772.3|2607
1651248900000|2022-04-29 16:15:00|3776.8|3775.3|3774.8|3773.3|3777.8|3776.3|3774.8|3773.3|1645
1651249200000|2022-04-29 16:20:00|3775.8|3774.3|3778.8|3777.3|3778.8|3777.3|3774.8|3773.3|1841
1651249500000|2022-04-29 16:25:00|3779.8|3778.3|3776.8|3775.3|3779.8|3778.3|3775.3|3773.8|1400
1651249800000|2022-04-29 16:30:00|3775.8|3774.3|3774.8|3773.3|3777.8|3776.3|3773.8|3772.3|979
1651250100000|2022-04-29 16:35:00|3775.8|3774.3|3776.8|3775.3|3777.8|3776.3|3773.8|3772.3|725
1651250400000|2022-04-29 16:40:00|3777.8|3776.3|3771.8|3770.3|3777.8|3776.3|3771.8|3770.3|692
1651250700000|2022-04-29 16:45:00|3772.3|3770.8|3772.8|3771.3|3774.8|3773.3|3771.8|3770.3|1044
1651251000000|2022-04-29 16:50:00|3771.8|3770.3|3767.8|3766.3|3771.8|3770.3|3767.8|3766.3|1760
1651251300000|2022-04-29 16:55:00|3768.3|3766.8|3769.8|3768.3|3771.8|3770.3|3767.8|3766.3|1243
1651251600000|2022-04-29 17:00:00|3768.8|3767.3|3774.8|3773.3|3777.3|3775.8|3768.8|3767.3|1175
1651251900000|2022-04-29 17:05:00|3773.8|3772.3|3769.8|3768.3|3774.8|3773.3|3768.8|3767.3|522
1651252200000|2022-04-29 17:10:00|3770.8|3769.3|3772.8|3771.3|3772.8|3771.3|3769.8|3768.3|1326
1651252500000|2022-04-29 17:15:00|3773.3|3771.8|3773.8|3772.3|3774.8|3773.3|3771.8|3770.3|480
1651252800000|2022-04-29 17:20:00|3774.8|3773.3|3777.8|3776.3|3777.8|3776.3|3772.8|3771.3|567
1651253100000|2022-04-29 17:25:00|3778.3|3776.8|3777.8|3776.3|3780.8|3779.3|3777.8|3776.3|1462
1651253400000|2022-04-29 17:30:00|3778.8|3777.3|3781.8|3780.3|3782.8|3781.3|3778.8|3777.3|1496
1651253700000|2022-04-29 17:35:00|3780.8|3779.3|3781.8|3780.3|3785.8|3784.3|3780.8|3779.3|1104
1651254000000|2022-04-29 17:40:00|3780.8|3779.3|3776.8|3775.3|3780.8|3779.3|3775.8|3774.3|1131
1651254300000|2022-04-29 17:45:00|3775.8|3774.3|3772.8|3771.3|3776.8|3775.3|3772.8|3771.3|451
1651254600000|2022-04-29 17:50:00|3773.8|3772.3|3772.8|3771.3|3774.8|3773.3|3771.8|3770.3|175
1651254900000|2022-04-29 17:55:00|3771.8|3770.3|3771.8|3770.3|3773.8|3772.3|3771.8|3770.3|444
1651255200000|2022-04-29 18:00:00|3772.3|3770.8|3769.8|3768.3|3772.8|3771.3|3768.8|3767.3|694
1651255500000|2022-04-29 18:05:00|3768.8|3767.3|3768.8|3767.3|3770.8|3769.3|3767.8|3766.3|908
1651255800000|2022-04-29 18:10:00|3767.8|3766.3|3770.8|3769.3|3770.8|3769.3|3766.8|3765.3|482
1651256100000|2022-04-29 18:15:00|3771.8|3770.3|3770.8|3769.3|3775.8|3774.3|3769.8|3768.3|1494
1651256400000|2022-04-29 18:20:00|3769.8|3768.3|3766.8|3765.3|3769.8|3768.3|3766.8|3765.3|891
1651256700000|2022-04-29 18:25:00|3767.3|3765.8|3767.8|3766.3|3768.8|3767.3|3766.8|3765.3|515
1651257000000|2022-04-29 18:30:00|3766.8|3765.3|3766.8|3765.3|3769.8|3768.3|3765.8|3764.3|1279
1651257300000|2022-04-29 18:35:00|3767.3|3765.8|3762.8|3761.3|3768.8|3767.3|3762.8|3761.3|1601
1651257600000|2022-04-29 18:40:00|3763.8|3762.3|3763.8|3762.3|3764.8|3763.3|3761.8|3760.3|754
1651257900000|2022-04-29 18:45:00|3762.8|3761.3|3757.8|3756.3|3763.8|3762.3|3757.8|3756.3|1319
1651258200000|2022-04-29 18:50:00|3758.8|3757.3|3755.8|3754.3|3758.8|3757.3|3755.8|3754.3|1192
1651258500000|2022-04-29 18:55:00|3754.8|3753.3|3759.8|3758.3|3760.8|3759.3|3753.8|3752.3|2425
1651258800000|2022-04-29 19:00:00|3759.3|3757.8|3760.8|3759.3|3761.8|3760.3|3756.8|3755.3|2338
1651259100000|2022-04-29 19:05:00|3759.8|3758.3|3755.8|3754.3|3760.8|3759.3|3755.8|3754.3|1061
1651259400000|2022-04-29 19:10:00|3754.8|3753.3|3752.8|3751.3|3756.8|3755.3|3750.8|3749.3|1884
1651259700000|2022-04-29 19:15:00|3751.8|3750.3|3754.8|3753.3|3756.8|3755.3|3751.8|3750.3|3874
1651260000000|2022-04-29 19:20:00|3753.8|3752.3|3749.8|3748.3|3753.8|3752.3|3748.8|3747.3|3462
1651260300000|2022-04-29 19:25:00|3748.8|3747.3|3744.8|3743.3|3751.8|3750.3|3744.8|3743.3|3355
1651260600000|2022-04-29 19:30:00|3743.8|3742.3|3744.8|3743.3|3748.8|3747.3|3742.8|3741.3|2891
1651260900000|2022-04-29 19:35:00|3743.8|3742.3|3744.8|3743.3|3747.8|3746.3|3742.8|3741.3|2099
1651261200000|2022-04-29 19:40:00|3745.8|3744.3|3741.3|3739.8|3748.8|3747.3|3740.8|3739.3|2261
1651261500000|2022-04-29 19:45:00|3741.8|3740.3|3735.8|3734.3|3742.8|3741.3|3735.8|3734.3|4974
1651261800000|2022-04-29 19:50:00|3734.8|3733.3|3729.8|3728.3|3735.8|3734.3|3726.8|3725.3|5889
1651262100000|2022-04-29 19:55:00|3728.8|3727.3|3728.3|3726.8|3729.8|3728.3|3724.8|3723.3|7287
1651262400000|2022-04-29 20:00:00|3726.95|3723.95|3729.75|3726.75|3732.85|3729.85|3726.95|3723.95|49648
1651262700000|2022-04-29 20:05:00|3730.35|3727.35|3735.15|3732.15|3736.05|3733.05|3730.35|3727.35|124
1651263000000|2022-04-29 20:10:00|3735.05|3732.05|3737.25|3734.25|3738.35|3735.35|3734.45|3731.45|0
1651263300000|2022-04-29 20:15:00|3737.15|3734.15|3733.75|3730.75|3737.15|3734.15|3732.85|3729.85|0
1651263600000|2022-04-29 20:20:00|3733.55|3730.55|3734.45|3731.45|3734.45|3731.45|3732.65|3729.65|0
1651263900000|2022-04-29 20:25:00|3734.35|3731.35|3733.35|3730.35|3735.55|3732.55|3733.35|3730.35|0
1651264200000|2022-04-29 20:30:00|3733.25|3730.25|3733.75|3730.75|3733.85|3730.85|3733.05|3730.05|0
1651264500000|2022-04-29 20:35:00|3733.55|3730.55|3734.65|3731.65|3734.65|3731.65|3732.65|3729.65|0
1651264800000|2022-04-29 20:40:00|3734.75|3731.75|3732.45|3729.45|3734.95|3731.95|3732.45|3729.45|0
1651265100000|2022-04-29 20:45:00|3732.25|3729.25|3733.55|3730.55|3734.55|3731.55|3732.25|3729.25|0
1651265400000|2022-04-29 20:50:00|3733.35|3730.35|3734.25|3731.25|3734.45|3731.45|3732.85|3729.85|0
1651265700000|2022-04-29 20:55:00|3734.05|3731.05|3734.15|3731.15|3735.05|3732.05|3733.55|3730.55|0
1651442400000|2022-05-01 22:00:00|3738.45|3735.45|3742.65|3739.65|3743.45|3740.45|3738.45|3735.45|0
1651442700000|2022-05-01 22:05:00|3742.55|3739.55|3741.45|3738.45|3743.25|3740.25|3738.65|3735.65|0
1651443000000|2022-05-01 22:10:00|3741.55|3738.55|3737.45|3734.45|3742.95|3739.95|3737.45|3734.45|0
1651443300000|2022-05-01 22:15:00|3737.55|3734.55|3736.55|3733.55|3738.25|3735.25|3734.95|3731.95|0
1651443600000|2022-05-01 22:20:00|3736.65|3733.65|3722.35|3719.35|3737.25|3734.25|3721.35|3718.35|0
1651443900000|2022-05-01 22:25:00|3722.25|3719.25|3718.75|3715.75|3723.35|3720.35|3718.05|3715.05|0
1651444200000|2022-05-01 22:30:00|3718.45|3715.45|3718.25|3715.25|3722.95|3719.95|3716.25|3713.25|0
1651444500000|2022-05-01 22:35:00|3717.95|3714.95|3719.85|3716.85|3721.25|3718.25|3716.25|3713.25|0
1651444800000|2022-05-01 22:40:00|3719.65|3716.65|3721.15|3718.15|3721.35|3718.35|3718.45|3715.45|0
1651445100000|2022-05-01 22:45:00|3720.95|3717.95|3728.65|3725.65|3728.65|3725.65|3720.95|3717.95|0
1651445400000|2022-05-01 22:50:00|3728.55|3725.55|3732.55|3729.55|3733.65|3730.65|3728.25|3725.25|0
1651445700000|2022-05-01 22:55:00|3732.65|3729.65|3732.05|3729.05|3733.85|3730.85|3731.25|3728.25|0
1651446000000|2022-05-01 23:00:00|3732.55|3729.55|3734.15|3731.15|3734.75|3731.75|3732.35|3729.35|0
1651446300000|2022-05-01 23:05:00|3734.05|3731.05|3736.35|3733.35|3736.55|3733.55|3733.55|3730.55|0
1651446600000|2022-05-01 23:10:00|3736.55|3733.55|3736.75|3733.75|3738.35|3735.35|3735.85|3732.85|0
1651446900000|2022-05-01 23:15:00|3736.95|3733.95|3737.35|3734.35|3738.75|3735.75|3736.35|3733.35|0
1651447200000|2022-05-01 23:20:00|3737.45|3734.45|3739.35|3736.35|3740.65|3737.65|3737.35|3734.35|0
1651447500000|2022-05-01 23:25:00|3739.45|3736.45|3737.65|3734.65|3739.65|3736.65|3737.45|3734.45|0
1651447800000|2022-05-01 23:30:00|3737.75|3734.75|3731.65|3728.65|3737.85|3734.85|3730.75|3727.75|0
1651448100000|2022-05-01 23:35:00|3731.45|3728.45|3730.45|3727.45|3733.65|3730.65|3727.65|3724.65|0
1651448400000|2022-05-01 23:40:00|3730.55|3727.55|3724.95|3721.95|3730.65|3727.65|3723.75|3720.75|0
1651448700000|2022-05-01 23:45:00|3724.75|3721.75|3723.15|3720.15|3726.25|3723.25|3721.25|3718.25|0
1651449000000|2022-05-01 23:50:00|3723.35|3720.35|3730.65|3727.65|3732.55|3729.55|3723.25|3720.25|0
1651449300000|2022-05-01 23:55:00|3730.75|3727.75|3729.55|3726.55|3733.35|3730.35|3728.05|3725.05|0
1651449600000|2022-05-02 00:00:00|3729.65|3726.65|3730.95|3727.95|3732.35|3729.35|3728.25|3725.25|0
1651449900000|2022-05-02 00:05:00|3730.85|3727.85|3733.45|3730.45|3735.25|3732.25|3730.05|3727.05|0
1651450200000|2022-05-02 00:10:00|3733.55|3730.55|3730.55|3727.55|3734.05|3731.05|3729.95|3726.95|0
1651450500000|2022-05-02 00:15:00|3730.75|3727.75|3727.05|3725.05|3739.05|3737.05|3727.05|3725.05|719
1651450800000|2022-05-02 00:20:00|3726.05|3724.05|3731.05|3729.05|3733.05|3731.05|3725.05|3723.05|282
1651451100000|2022-05-02 00:25:00|3731.55|3729.55|3727.05|3725.05|3732.05|3730.05|3726.05|3724.05|220
1651451400000|2022-05-02 00:30:00|3726.05|3724.05|3728.05|3726.05|3729.05|3727.05|3724.05|3722.05|216
1651451700000|2022-05-02 00:35:00|3727.55|3725.55|3728.05|3726.05|3729.05|3727.05|3724.05|3722.05|177
1651452000000|2022-05-02 00:40:00|3729.05|3727.05|3732.05|3730.05|3733.05|3731.05|3729.05|3727.05|164
1651452300000|2022-05-02 00:45:00|3731.05|3729.05|3728.05|3726.05|3733.05|3731.05|3726.05|3724.05|182
1651452600000|2022-05-02 00:50:00|3727.05|3725.05|3730.05|3728.05|3731.05|3729.05|3727.05|3725.05|84
1651452900000|2022-05-02 00:55:00|3731.05|3729.05|3735.05|3733.05|3736.05|3734.05|3731.05|3729.05|168
1651453200000|2022-05-02 01:00:00|3734.05|3732.05|3735.05|3733.05|3739.05|3737.05|3734.05|3732.05|157
1651453500000|2022-05-02 01:05:00|3734.05|3732.05|3737.05|3735.05|3737.55|3735.55|3730.55|3728.55|136
1651453800000|2022-05-02 01:10:00|3736.05|3734.05|3732.05|3730.05|3736.05|3734.05|3732.05|3730.05|113
1651454100000|2022-05-02 01:15:00|3731.05|3729.05|3732.05|3730.05|3733.05|3731.05|3730.55|3728.55|90
1651454400000|2022-05-02 01:20:00|3733.05|3731.05|3733.05|3731.05|3734.05|3732.05|3730.05|3728.05|148
1651454700000|2022-05-02 01:25:00|3732.05|3730.05|3735.05|3733.05|3735.05|3733.05|3732.05|3730.05|67
1651455000000|2022-05-02 01:30:00|3735.55|3733.55|3732.05|3730.05|3735.55|3733.55|3731.05|3729.05|171
1651455300000|2022-05-02 01:35:00|3733.05|3731.05|3730.05|3728.05|3734.05|3732.05|3730.05|3728.05|84
1651455600000|2022-05-02 01:40:00|3729.05|3727.05|3729.05|3727.05|3732.05|3730.05|3728.05|3726.05|163
1651455900000|2022-05-02 01:45:00|3728.05|3726.05|3727.05|3725.05|3730.05|3728.05|3725.05|3723.05|181
1651456200000|2022-05-02 01:50:00|3726.05|3724.05|3726.05|3724.05|3729.05|3727.05|3726.05|3724.05|88
1651456500000|2022-05-02 01:55:00|3725.05|3723.05|3720.05|3718.05|3725.05|3723.05|3720.05|3718.05|357
1651456800000|2022-05-02 02:00:00|3720.55|3718.55|3723.05|3721.05|3723.05|3721.05|3720.05|3718.05|109
1651457100000|2022-05-02 02:05:00|3722.05|3720.05|3723.05|3721.05|3724.05|3722.05|3721.05|3719.05|105
1651457400000|2022-05-02 02:10:00|3722.55|3720.55|3723.05|3721.05|3723.05|3721.05|3718.05|3716.05|160
1651457700000|2022-05-02 02:15:00|3722.05|3720.05|3724.05|3722.05|3725.05|3723.05|3722.05|3720.05|89
1651458000000|2022-05-02 02:20:00|3724.55|3722.55|3725.05|3723.05|3726.05|3724.05|3723.05|3721.05|86
1651458300000|2022-05-02 02:25:00|3726.05|3724.05|3727.05|3725.05|3729.05|3727.05|3726.05|3724.05|187
1651458600000|2022-05-02 02:30:00|3728.05|3726.05|3729.05|3727.05|3729.05|3727.05|3728.05|3726.05|83
1651458900000|2022-05-02 02:35:00|3730.05|3728.05|3727.05|3725.05|3730.05|3728.05|3727.05|3725.05|72
1651459200000|2022-05-02 02:40:00|3728.05|3726.05|3733.05|3731.05|3733.05|3731.05|3727.05|3725.05|120
1651459500000|2022-05-02 02:45:00|3732.05|3730.05|3734.05|3732.05|3734.05|3732.05|3732.05|3730.05|542
1651459800000|2022-05-02 02:50:00|3735.05|3733.05|3730.05|3728.05|3735.05|3733.05|3730.05|3728.05|185
1651460100000|2022-05-02 02:55:00|3731.05|3729.05|3731.05|3729.05|3732.05|3730.05|3730.05|3728.05|165
1651460400000|2022-05-02 03:00:00|3732.05|3730.05|3741.05|3739.05|3742.05|3740.05|3732.05|3730.05|332
1651460700000|2022-05-02 03:05:00|3742.05|3740.05|3738.05|3736.05|3742.05|3740.05|3738.05|3736.05|18
1651461000000|2022-05-02 03:10:00|3739.05|3737.05|3738.05|3736.05|3739.05|3737.05|3737.05|3735.05|39
1651461300000|2022-05-02 03:15:00|3739.05|3737.05|3739.05|3737.05|3740.05|3738.05|3738.05|3736.05|34
1651461600000|2022-05-02 03:20:00|3738.05|3736.05|3737.05|3735.05|3739.05|3737.05|3737.05|3735.05|87
1651461900000|2022-05-02 03:25:00|3738.05|3736.05|3739.05|3737.05|3740.05|3738.05|3737.05|3735.05|162
1651462200000|2022-05-02 03:30:00|3739.55|3737.55|3741.05|3739.05|3742.55|3740.55|3739.05|3737.05|144
1651462500000|2022-05-02 03:35:00|3740.05|3738.05|3744.05|3742.05|3745.05|3743.05|3739.05|3737.05|273
1651462800000|2022-05-02 03:40:00|3744.55|3742.55|3742.05|3740.05|3745.05|3743.05|3742.05|3740.05|151
1651463100000|2022-05-02 03:45:00|3743.05|3741.05|3743.05|3741.05|3743.05|3741.05|3741.05|3739.05|143
1651463400000|2022-05-02 03:50:00|3742.05|3740.05|3742.05|3740.05|3744.05|3742.05|3742.05|3740.05|132
1651463700000|2022-05-02 03:55:00|3741.05|3739.05|3740.05|3738.05|3742.05|3740.05|3740.05|3738.05|116
1651464000000|2022-05-02 04:00:00|3741.05|3739.05|3738.05|3736.05|3741.05|3739.05|3738.05|3736.05|287
1651464300000|2022-05-02 04:05:00|3738.55|3736.55|3740.05|3738.05|3741.05|3739.05|3737.05|3735.05|102
1651464600000|2022-05-02 04:10:00|3740.55|3738.55|3739.55|3737.55|3743.05|3741.05|3739.05|3737.05|115
1651464900000|2022-05-02 04:15:00|3740.05|3738.05|3736.05|3734.05|3740.05|3738.05|3736.05|3734.05|204
1651465200000|2022-05-02 04:20:00|3737.05|3735.05|3736.05|3734.05|3738.05|3736.05|3736.05|3734.05|279
1651465500000|2022-05-02 04:25:00|3737.05|3735.05|3736.55|3734.55|3737.05|3735.05|3736.05|3734.05|98
1651465800000|2022-05-02 04:30:00|3737.05|3735.05|3736.05|3734.05|3738.05|3736.05|3736.05|3734.05|277
1651466100000|2022-05-02 04:35:00|3735.05|3733.05|3736.05|3734.05|3736.05|3734.05|3734.05|3732.05|196
1651466400000|2022-05-02 04:40:00|3736.55|3734.55|3740.05|3738.05|3740.05|3738.05|3736.05|3734.05|109
1651466700000|2022-05-02 04:45:00|3739.05|3737.05|3742.05|3740.05|3743.05|3741.05|3739.05|3737.05|385
1651467000000|2022-05-02 04:50:00|3742.55|3740.55|3738.05|3736.05|3743.05|3741.05|3738.05|3736.05|295
1651467300000|2022-05-02 04:55:00|3739.05|3737.05|3741.05|3739.05|3741.05|3739.05|3739.05|3737.05|82
1651467600000|2022-05-02 05:00:00|3740.05|3738.05|3740.55|3738.55|3740.55|3738.55|3737.05|3735.05|105
1651467900000|2022-05-02 05:05:00|3740.05|3738.05|3743.05|3741.05|3745.05|3743.05|3740.05|3738.05|144
1651468200000|2022-05-02 05:10:00|3744.05|3742.05|3741.05|3739.05|3744.05|3742.05|3739.05|3737.05|286
1651468500000|2022-05-02 05:15:00|3740.05|3738.05|3738.05|3736.05|3740.05|3738.05|3737.05|3735.05|47
1651468800000|2022-05-02 05:20:00|3737.05|3735.05|3738.05|3736.05|3738.05|3736.05|3736.05|3734.05|140
1651469100000|2022-05-02 05:25:00|3737.05|3735.05|3737.05|3735.05|3738.05|3736.05|3736.05|3734.05|35
1651469400000|2022-05-02 05:30:00|3736.05|3734.05|3740.05|3738.05|3741.05|3739.05|3736.05|3734.05|153
1651469700000|2022-05-02 05:35:00|3739.05|3737.05|3739.05|3737.05|3740.05|3738.05|3736.05|3734.05|228
1651470000000|2022-05-02 05:40:00|3740.05|3738.05|3739.05|3737.05|3743.05|3741.05|3739.05|3737.05|549
1651470300000|2022-05-02 05:45:00|3738.05|3736.05|3731.05|3729.05|3739.05|3737.05|3731.05|3729.05|616
1651470600000|2022-05-02 05:50:00|3730.05|3728.05|3727.05|3725.05|3731.55|3729.55|3727.05|3725.05|712
1651470900000|2022-05-02 05:55:00|3726.55|3724.55|3722.05|3720.05|3728.05|3726.05|3721.05|3719.05|1465
1651471200000|2022-05-02 06:00:00|3721.8|3720.3|3736.8|3735.3|3738.8|3737.3|3721.8|3720.3|1125
1651471500000|2022-05-02 06:05:00|3735.8|3734.3|3731.8|3730.3|3738.8|3737.3|3731.8|3730.3|635
1651471800000|2022-05-02 06:10:00|3732.3|3730.8|3734.8|3733.3|3737.8|3736.3|3731.8|3730.3|783
1651472100000|2022-05-02 06:15:00|3733.8|3732.3|3734.8|3733.3|3736.8|3735.3|3732.8|3731.3|902
1651472400000|2022-05-02 06:20:00|3735.3|3733.8|3732.8|3731.3|3735.8|3734.3|3730.8|3729.3|1100
1651472700000|2022-05-02 06:25:00|3731.8|3730.3|3735.3|3733.8|3735.8|3734.3|3729.8|3728.3|1190
1651473000000|2022-05-02 06:30:00|3735.8|3734.3|3734.8|3733.3|3737.8|3736.3|3732.8|3731.3|1139
1651473300000|2022-05-02 06:35:00|3733.8|3732.3|3738.8|3737.3|3739.8|3738.3|3732.8|3731.3|854
1651473600000|2022-05-02 06:40:00|3739.3|3737.8|3740.8|3739.3|3742.8|3741.3|3736.8|3735.3|1165
1651473900000|2022-05-02 06:45:00|3739.8|3738.3|3740.8|3739.3|3742.8|3741.3|3739.8|3738.3|811
1651474200000|2022-05-02 06:50:00|3739.8|3738.3|3742.8|3741.3|3742.8|3741.3|3739.8|3738.3|420
1651474500000|2022-05-02 06:55:00|3741.8|3740.3|3747.8|3746.3|3748.8|3747.3|3741.8|3740.3|1879
1651474800000|2022-05-02 07:00:00|3748.8|3747.3|3749.8|3748.3|3750.8|3749.3|3739.8|3738.3|10139
1651475100000|2022-05-02 07:05:00|3748.8|3747.3|3747.8|3746.3|3754.3|3752.8|3743.8|3742.3|6909
1651475400000|2022-05-02 07:10:00|3746.8|3745.3|3752.8|3751.3|3752.8|3751.3|3740.8|3739.3|4623
1651475700000|2022-05-02 07:15:00|3751.8|3750.3|3742.8|3741.3|3752.8|3751.3|3740.8|3739.3|4914
1651476000000|2022-05-02 07:20:00|3741.8|3740.3|3735.8|3734.3|3742.8|3741.3|3730.8|3729.3|6418
1651476300000|2022-05-02 07:25:00|3736.8|3735.3|3746.8|3745.3|3747.8|3746.3|3734.8|3733.3|3602
1651476600000|2022-05-02 07:30:00|3747.8|3746.3|3739.8|3738.3|3747.8|3746.3|3733.8|3732.3|5484
1651476900000|2022-05-02 07:35:00|3738.8|3737.3|3746.8|3745.3|3746.8|3745.3|3737.8|3736.3|4125
1651477200000|2022-05-02 07:40:00|3745.8|3744.3|3740.8|3739.3|3746.8|3745.3|3738.8|3737.3|2524
1651477500000|2022-05-02 07:45:00|3741.8|3740.3|3741.55|3740.05|3745.55|3744.05|3738.8|3737.3|2109
1651477800000|2022-05-02 07:50:00|3740.55|3739.05|3745.55|3744.05|3747.55|3746.05|3739.55|3738.05|5744
1651478100000|2022-05-02 07:55:00|3748.55|3747.05|3707.55|3706.05|3751.55|3750.05|3694.55|3693.05|24803
1651478400000|2022-05-02 08:00:00|3705.55|3704.05|3738.55|3737.05|3739.55|3738.05|3704.55|3703.05|23643
1651478700000|2022-05-02 08:05:00|3737.55|3736.05|3741.55|3740.05|3742.55|3741.05|3726.55|3725.05|11937
1651479000000|2022-05-02 08:10:00|3742.55|3741.05|3730.55|3729.05|3746.55|3745.05|3730.55|3729.05|9376
1651479300000|2022-05-02 08:15:00|3727.55|3726.05|3731.55|3730.05|3737.55|3736.05|3720.55|3719.05|7646
1651479600000|2022-05-02 08:20:00|3730.55|3729.05|3724.55|3723.05|3736.55|3735.05|3724.55|3723.05|4282
1651479900000|2022-05-02 08:25:00|3723.55|3722.05|3725.55|3724.05|3732.05|3730.55|3722.55|3721.05|4187
1651480200000|2022-05-02 08:30:00|3723.55|3722.05|3717.55|3716.05|3725.55|3724.05|3716.55|3715.05|6466
1651480500000|2022-05-02 08:35:00|3717.05|3715.55|3729.55|3728.05|3729.55|3728.05|3716.55|3715.05|7749
1651480800000|2022-05-02 08:40:00|3728.55|3727.05|3732.55|3731.05|3737.55|3736.05|3725.55|3724.05|5956
1651481100000|2022-05-02 08:45:00|3732.05|3730.55|3729.55|3728.05|3733.55|3732.05|3725.55|3724.05|3922
1651481400000|2022-05-02 08:50:00|3728.55|3727.05|3720.55|3719.05|3728.55|3727.05|3719.55|3718.05|4520
1651481700000|2022-05-02 08:55:00|3721.55|3720.05|3723.55|3722.05|3726.55|3725.05|3718.55|3717.05|3730
1651482000000|2022-05-02 09:00:00|3724.05|3722.55|3729.55|3728.05|3731.55|3730.05|3723.55|3722.05|2782
1651482300000|2022-05-02 09:05:00|3728.55|3727.05|3727.55|3726.05|3731.55|3730.05|3725.55|3724.05|2895
1651482600000|2022-05-02 09:10:00|3729.55|3728.05|3727.55|3726.05|3731.55|3730.05|3726.55|3725.05|2228
1651482900000|2022-05-02 09:15:00|3728.55|3727.05|3728.55|3727.05|3732.55|3731.05|3725.55|3724.05|9301
1651483200000|2022-05-02 09:20:00|3729.55|3728.05|3741.55|3740.05|3741.55|3740.05|3728.55|3727.05|12078
1651483500000|2022-05-02 09:25:00|3742.55|3741.05|3741.55|3740.05|3746.55|3745.05|3739.55|3738.05|26648
1651483800000|2022-05-02 09:30:00|3742.55|3741.05|3747.55|3746.05|3747.55|3746.05|3740.55|3739.05|3890
1651484100000|2022-05-02 09:35:00|3748.55|3747.05|3742.55|3741.05|3748.55|3747.05|3742.55|3741.05|2584
1651484400000|2022-05-02 09:40:00|3743.55|3742.05|3736.55|3735.05|3743.55|3742.05|3736.55|3735.05|2932
1651484700000|2022-05-02 09:45:00|3737.55|3736.05|3735.55|3734.05|3738.55|3737.05|3734.55|3733.05|1525
1651485000000|2022-05-02 09:50:00|3736.55|3735.05|3742.55|3741.05|3742.55|3741.05|3736.55|3735.05|2126
1651485300000|2022-05-02 09:55:00|3741.55|3740.05|3739.55|3738.05|3741.55|3740.05|3738.55|3737.05|1545
1651485600000|2022-05-02 10:00:00|3739.05|3737.55|3740.55|3739.05|3741.55|3740.05|3737.55|3736.05|2524
1651485900000|2022-05-02 10:05:00|3741.55|3740.05|3744.55|3743.05|3744.55|3743.05|3738.55|3737.05|2429
1651486200000|2022-05-02 10:10:00|3745.55|3744.05|3747.55|3746.05|3749.55|3748.05|3745.55|3744.05|2298
1651486500000|2022-05-02 10:15:00|3746.55|3745.05|3744.55|3743.05|3748.55|3747.05|3744.55|3743.05|1534
1651486800000|2022-05-02 10:20:00|3745.55|3744.05|3745.55|3744.05|3747.55|3746.05|3742.55|3741.05|2346
1651487100000|2022-05-02 10:25:00|3744.55|3743.05|3745.55|3744.05|3747.05|3745.55|3742.55|3741.05|1771
1651487400000|2022-05-02 10:30:00|3746.55|3745.05|3748.55|3747.05|3749.55|3748.05|3744.55|3743.05|1947
1651487700000|2022-05-02 10:35:00|3747.55|3746.05|3748.55|3747.05|3749.55|3748.05|3746.55|3745.05|2397
1651488000000|2022-05-02 10:40:00|3747.55|3746.05|3746.55|3745.05|3749.55|3748.05|3740.55|3739.05|3042
1651488300000|2022-05-02 10:45:00|3745.55|3744.05|3743.55|3742.05|3745.55|3744.05|3742.55|3741.05|1412
1651488600000|2022-05-02 10:50:00|3744.55|3743.05|3745.55|3744.05|3747.55|3746.05|3743.55|3742.05|1066
1651488900000|2022-05-02 10:55:00|3746.55|3745.05|3744.55|3743.05|3749.55|3748.05|3742.55|3741.05|2127
1651489200000|2022-05-02 11:00:00|3745.55|3744.05|3746.55|3745.05|3746.55|3745.05|3744.55|3743.05|967
1651489500000|2022-05-02 11:05:00|3747.05|3745.55|3740.55|3739.05|3747.55|3746.05|3740.55|3739.05|1914
1651489800000|2022-05-02 11:10:00|3741.55|3740.05|3738.55|3737.05|3742.55|3741.05|3738.55|3737.05|1598
1651490100000|2022-05-02 11:15:00|3739.55|3738.05|3737.55|3736.05|3739.55|3738.05|3735.55|3734.05|1462
1651490400000|2022-05-02 11:20:00|3736.55|3735.05|3735.55|3734.05|3738.55|3737.05|3734.55|3733.05|1042
1651490700000|2022-05-02 11:25:00|3736.55|3735.05|3732.55|3731.05|3736.55|3735.05|3732.55|3731.05|1731
1651491000000|2022-05-02 11:30:00|3731.55|3730.05|3728.55|3727.05|3732.55|3731.05|3728.55|3727.05|2177
1651491300000|2022-05-02 11:35:00|3729.55|3728.05|3725.55|3724.05|3729.55|3728.05|3724.55|3723.05|1685
1651491600000|2022-05-02 11:40:00|3726.13|3724.63|3729.13|3727.63|3730.13|3728.63|3724.13|3722.63|2580
1651491900000|2022-05-02 11:45:00|3730.13|3728.63|3725.13|3723.63|3730.13|3728.63|3724.13|3722.63|2455
1651492200000|2022-05-02 11:50:00|3724.13|3722.63|3722.13|3720.63|3727.13|3725.63|3722.13|3720.63|2250
1651492500000|2022-05-02 11:55:00|3721.13|3719.63|3723.13|3721.63|3724.13|3722.63|3719.13|3717.63|2757
1651492800000|2022-05-02 12:00:00|3724.13|3722.63|3723.13|3721.63|3724.63|3723.13|3718.13|3716.63|2860
1651493100000|2022-05-02 12:05:00|3722.13|3720.63|3721.13|3719.63|3726.13|3724.63|3720.13|3718.63|4239
1651493400000|2022-05-02 12:10:00|3720.13|3718.63|3718.13|3716.63|3722.13|3720.63|3715.13|3713.63|4134
1651493700000|2022-05-02 12:15:00|3719.13|3717.63|3721.13|3719.63|3722.13|3720.63|3719.13|3717.63|2508
1651494000000|2022-05-02 12:20:00|3722.13|3720.63|3724.13|3722.63|3727.13|3725.63|3722.13|3720.63|2876
1651494300000|2022-05-02 12:25:00|3723.13|3721.63|3726.13|3724.63|3727.13|3725.63|3722.13|3720.63|7302
1651494600000|2022-05-02 12:30:00|3727.13|3725.63|3728.13|3726.63|3731.13|3729.63|3727.13|3725.63|3369
1651494900000|2022-05-02 12:35:00|3729.13|3727.63|3727.13|3725.63|3729.13|3727.63|3727.13|3725.63|3006
1651495200000|2022-05-02 12:40:00|3728.13|3726.63|3729.13|3727.63|3730.63|3729.13|3727.13|3725.63|2065
1651495500000|2022-05-02 12:45:00|3728.13|3726.63|3726.13|3724.63|3729.13|3727.63|3725.13|3723.63|1579
1651495800000|2022-05-02 12:50:00|3725.13|3723.63|3731.13|3729.63|3731.13|3729.63|3724.13|3722.63|2903
1651496100000|2022-05-02 12:55:00|3732.13|3730.63|3732.13|3730.63|3733.13|3731.63|3730.13|3728.63|3153
1651496400000|2022-05-02 13:00:00|3733.13|3731.63|3736.13|3734.63|3737.13|3735.63|3733.13|3731.63|2062
1651496700000|2022-05-02 13:05:00|3736.63|3735.13|3739.13|3737.63|3740.13|3738.63|3736.63|3735.13|1490
1651497000000|2022-05-02 13:10:00|3738.13|3736.63|3743.13|3741.63|3743.13|3741.63|3738.13|3736.63|1516
1651497300000|2022-05-02 13:15:00|3742.13|3740.63|3738.13|3736.63|3743.13|3741.63|3738.13|3736.63|2878
1651497600000|2022-05-02 13:20:00|3739.13|3737.63|3740.13|3738.63|3742.13|3740.63|3739.13|3737.63|3135
1651497900000|2022-05-02 13:25:00|3739.13|3737.63|3734.13|3732.63|3740.13|3738.63|3732.63|3731.13|4601
1651498200000|2022-05-02 13:30:00|3733.13|3731.63|3730.13|3728.63|3745.13|3743.63|3727.13|3725.63|8004
1651498500000|2022-05-02 13:35:00|3729.63|3728.13|3730.13|3728.63|3730.13|3728.63|3720.13|3718.63|8540
1651498800000|2022-05-02 13:40:00|3731.13|3729.63|3732.13|3730.63|3740.13|3738.63|3721.13|3719.63|8722
1651499100000|2022-05-02 13:45:00|3731.13|3729.63|3733.13|3731.63|3741.63|3740.13|3726.13|3724.63|6420
1651499400000|2022-05-02 13:50:00|3732.13|3730.63|3742.13|3740.63|3742.13|3740.63|3728.63|3727.13|5313
1651499700000|2022-05-02 13:55:00|3741.63|3740.13|3742.13|3740.63|3745.13|3743.63|3738.13|3736.63|5791
1651500000000|2022-05-02 14:00:00|3739.13|3737.63|3744.13|3742.63|3744.13|3742.63|3735.13|3733.63|8628
1651500300000|2022-05-02 14:05:00|3743.13|3741.63|3726.13|3724.63|3744.13|3742.63|3723.13|3721.63|10395
1651500600000|2022-05-02 14:10:00|3725.13|3723.63|3727.13|3725.63|3731.13|3729.63|3722.13|3720.63|9114
1651500900000|2022-05-02 14:15:00|3726.13|3724.63|3734.13|3732.63|3736.13|3734.63|3724.13|3722.63|8399
1651501200000|2022-05-02 14:20:00|3733.13|3731.63|3742.13|3740.63|3743.13|3741.63|3730.13|3728.63|5601
1651501500000|2022-05-02 14:25:00|3743.13|3741.63|3747.13|3745.63|3749.13|3747.63|3741.13|3739.63|9258
1651501800000|2022-05-02 14:30:00|3746.13|3744.63|3758.13|3756.63|3759.13|3757.63|3746.13|3744.63|11079
1651502100000|2022-05-02 14:35:00|3759.13|3757.63|3749.13|3747.63|3759.13|3757.63|3746.13|3744.63|8468
1651502400000|2022-05-02 14:40:00|3750.13|3748.63|3746.13|3744.63|3755.13|3753.63|3744.13|3742.63|7797
1651502700000|2022-05-02 14:45:00|3745.13|3743.63|3745.35|3743.85|3749.35|3747.85|3743.35|3741.85|5891
1651503000000|2022-05-02 14:50:00|3744.35|3742.85|3739.35|3737.85|3745.35|3743.85|3738.35|3736.85|6973
1651503300000|2022-05-02 14:55:00|3738.35|3736.85|3734.35|3732.85|3742.35|3740.85|3733.35|3731.85|6759
1651503600000|2022-05-02 15:00:00|3735.35|3733.85|3725.35|3723.85|3735.35|3733.85|3725.35|3723.85|7822
1651503900000|2022-05-02 15:05:00|3724.35|3722.85|3735.35|3733.85|3736.35|3734.85|3724.35|3722.85|8473
1651504200000|2022-05-02 15:10:00|3736.35|3734.85|3742.35|3740.85|3742.35|3740.85|3732.35|3730.85|6550
1651504500000|2022-05-02 15:15:00|3741.35|3739.85|3728.35|3726.85|3742.35|3740.85|3726.35|3724.85|11462
1651504800000|2022-05-02 15:20:00|3727.35|3725.85|3730.35|3728.85|3733.35|3731.85|3726.35|3724.85|11700
1651505100000|2022-05-02 15:25:00|3729.35|3727.85|3722.35|3720.85|3731.35|3729.85|3718.35|3716.85|27791
1651505400000|2022-05-02 15:30:00|3718.93|3717.43|3730.93|3729.43|3731.93|3730.43|3712.93|3711.43|60538
1651505700000|2022-05-02 15:35:00|3732.93|3731.43|3721.93|3720.43|3734.93|3733.43|3718.93|3717.43|34842
1651506000000|2022-05-02 15:40:00|3720.93|3719.43|3720.93|3719.43|3726.93|3725.43|3715.93|3714.43|10239
1651506300000|2022-05-02 15:45:00|3721.93|3720.43|3721.93|3720.43|3725.93|3724.43|3718.93|3717.43|4176
1651506600000|2022-05-02 15:50:00|3720.93|3719.43|3724.93|3723.43|3726.93|3725.43|3720.93|3719.43|5033
1651506900000|2022-05-02 15:55:00|3723.93|3722.43|3726.93|3725.43|3727.93|3726.43|3722.93|3721.43|3101
1651507200000|2022-05-02 16:00:00|3727.43|3725.93|3718.93|3717.43|3729.93|3728.43|3715.93|3714.43|2820
1651507500000|2022-05-02 16:05:00|3719.43|3717.93|3720.93|3719.43|3720.93|3719.43|3715.93|3714.43|2007
1651507800000|2022-05-02 16:10:00|3719.93|3718.43|3722.93|3721.43|3723.93|3722.43|3719.93|3718.43|1401
1651508100000|2022-05-02 16:15:00|3721.93|3720.43|3729.93|3728.43|3729.93|3728.43|3720.93|3719.43|1996
1651508400000|2022-05-02 16:20:00|3728.93|3727.43|3727.93|3726.43|3735.93|3734.43|3726.93|3725.43|1977
1651508700000|2022-05-02 16:25:00|3726.93|3725.43|3726.93|3725.43|3727.93|3726.43|3722.93|3721.43|1860
1651509000000|2022-05-02 16:30:00|3727.93|3726.43|3729.93|3728.43|3729.93|3728.43|3724.93|3723.43|1914
1651509300000|2022-05-02 16:35:00|3730.93|3729.43|3722.93|3721.43|3731.93|3730.43|3721.93|3720.43|2269
1651509600000|2022-05-02 16:40:00|3723.43|3721.93|3721.93|3720.43|3726.93|3725.43|3721.43|3719.93|1910
1651509900000|2022-05-02 16:45:00|3720.93|3719.43|3720.43|3718.93|3722.93|3721.43|3718.93|3717.43|730
1651510200000|2022-05-02 16:50:00|3719.93|3718.43|3715.93|3714.43|3720.93|3719.43|3715.93|3714.43|907
1651510500000|2022-05-02 16:55:00|3716.93|3715.43|3712.93|3711.43|3719.93|3718.43|3711.93|3710.43|2218
1651510800000|2022-05-02 17:00:00|3712.43|3710.93|3708.93|3707.43|3713.93|3712.43|3706.93|3705.43|1907
1651511100000|2022-05-02 17:05:00|3709.93|3708.43|3714.93|3713.43|3717.93|3716.43|3709.93|3708.43|2374
1651511400000|2022-05-02 17:10:00|3713.93|3712.43|3718.93|3717.43|3719.93|3718.43|3712.93|3711.43|1514
1651511700000|2022-05-02 17:15:00|3717.93|3716.43|3716.93|3715.43|3719.93|3718.43|3715.93|3714.43|1464
1651512000000|2022-05-02 17:20:00|3715.93|3714.43|3712.93|3711.43|3716.43|3714.93|3712.93|3711.43|852
1651512300000|2022-05-02 17:25:00|3713.93|3712.43|3712.93|3711.43|3716.93|3715.43|3709.93|3708.43|916
1651512600000|2022-05-02 17:30:00|3711.93|3710.43|3710.93|3709.43|3717.93|3716.43|3710.93|3709.43|1212
1651512900000|2022-05-02 17:35:00|3711.93|3710.43|3710.93|3709.43|3712.93|3711.43|3709.93|3708.43|691
1651513200000|2022-05-02 17:40:00|3710.43|3708.93|3708.93|3707.43|3712.93|3711.43|3708.93|3707.43|825
1651513500000|2022-05-02 17:45:00|3707.93|3706.43|3705.93|3704.43|3709.93|3708.43|3704.93|3703.43|1928
1651513800000|2022-05-02 17:50:00|3705.43|3703.93|3705.93|3704.43|3707.93|3706.43|3704.93|3703.43|947
1651514100000|2022-05-02 17:55:00|3706.93|3705.43|3711.93|3710.43|3712.93|3711.43|3705.93|3704.43|1454
1651514400000|2022-05-02 18:00:00|3712.93|3711.43|3716.93|3715.43|3716.93|3715.43|3707.93|3706.43|1296
1651514700000|2022-05-02 18:05:00|3716.43|3714.93|3712.93|3711.43|3718.93|3717.43|3711.93|3710.43|948
1651515000000|2022-05-02 18:10:00|3712.43|3710.93|3703.93|3702.43|3712.93|3711.43|3703.93|3702.43|1231
1651515300000|2022-05-02 18:15:00|3702.93|3701.43|3702.93|3701.43|3704.93|3703.43|3701.93|3700.43|1680
1651515600000|2022-05-02 18:20:00|3703.43|3701.93|3704.93|3703.43|3705.93|3704.43|3701.93|3700.43|1270
1651515900000|2022-05-02 18:25:00|3703.93|3702.43|3703.93|3702.43|3706.93|3705.43|3702.93|3701.43|794
1651516200000|2022-05-02 18:30:00|3702.93|3701.43|3706.93|3705.43|3707.93|3706.43|3702.93|3701.43|971
1651516500000|2022-05-02 18:35:00|3705.93|3704.43|3705.93|3704.43|3708.43|3706.93|3702.93|3701.43|691
1651516800000|2022-05-02 18:40:00|3704.93|3703.43|3700.93|3699.43|3706.93|3705.43|3698.93|3697.43|3324
1651517100000|2022-05-02 18:45:00|3702.93|3701.43|3709.93|3708.43|3709.93|3708.43|3701.43|3699.93|1415
1651517400000|2022-05-02 18:50:00|3709.43|3707.93|3710.93|3709.43|3714.93|3713.43|3704.93|3703.43|1543
1651517700000|2022-05-02 18:55:00|3711.43|3709.93|3707.93|3706.43|3712.93|3711.43|3704.93|3703.43|1160
1651518000000|2022-05-02 19:00:00|3707.43|3705.93|3714.93|3713.43|3715.93|3714.43|3706.93|3705.43|1534
1651518300000|2022-05-02 19:05:00|3715.93|3714.43|3721.43|3719.93|3722.93|3721.43|3714.93|3713.43|2002
1651518600000|2022-05-02 19:10:00|3721.93|3720.43|3729.93|3728.43|3729.93|3728.43|3721.93|3720.43|1920
1651518900000|2022-05-02 19:15:00|3729.43|3727.93|3729.43|3727.93|3731.93|3730.43|3724.93|3723.43|1807
1651519200000|2022-05-02 19:20:00|3729.93|3728.43|3737.93|3736.43|3738.93|3737.43|3729.93|3728.43|1904
1651519500000|2022-05-02 19:25:00|3736.93|3735.43|3736.93|3735.43|3739.93|3738.43|3734.93|3733.43|2423
1651519800000|2022-05-02 19:30:00|3735.93|3734.43|3744.93|3743.43|3744.93|3743.43|3735.93|3734.43|2783
1651520100000|2022-05-02 19:35:00|3744.43|3742.93|3739.93|3738.43|3745.93|3744.43|3737.93|3736.43|2074
1651520400000|2022-05-02 19:40:00|3740.93|3739.43|3733.93|3732.43|3742.93|3741.43|3733.93|3732.43|2461
1651520700000|2022-05-02 19:45:00|3732.93|3731.43|3734.93|3733.43|3738.93|3737.43|3730.93|3729.43|5471
1651521000000|2022-05-02 19:50:00|3736.93|3735.43|3737.93|3736.43|3740.93|3739.43|3731.93|3730.43|7769
1651521300000|2022-05-02 19:55:00|3736.93|3735.43|3739.93|3738.43|3740.93|3739.43|3735.93|3734.43|6390
1651521600000|2022-05-02 20:00:00|3743.08|3740.08|3743.38|3740.38|3746.28|3743.28|3739.78|3736.78|2723
1651521900000|2022-05-02 20:05:00|3743.48|3740.48|3745.78|3742.78|3746.48|3743.48|3741.98|3738.98|0
1651522200000|2022-05-02 20:10:00|3745.98|3742.98|3735.78|3732.78|3746.28|3743.28|3734.88|3731.88|0
1651522500000|2022-05-02 20:15:00|3735.38|3732.38|3735.98|3732.98|3739.08|3736.08|3735.08|3732.08|0
1651522800000|2022-05-02 20:20:00|3735.78|3732.78|3736.68|3733.68|3738.48|3735.48|3735.78|3732.78|0
1651523100000|2022-05-02 20:25:00|3736.48|3733.48|3736.88|3733.88|3738.08|3735.08|3735.08|3732.08|0
1651523400000|2022-05-02 20:30:00|3737.08|3734.08|3736.48|3733.48|3738.98|3735.98|3736.28|3733.28|0
1651523700000|2022-05-02 20:35:00|3736.68|3733.68|3738.88|3735.88|3739.38|3736.38|3736.48|3733.48|0
1651524000000|2022-05-02 20:40:00|3738.08|3735.08|3738.78|3735.78|3739.38|3736.38|3738.08|3735.08|0
1651524300000|2022-05-02 20:45:00|3738.88|3735.88|3740.48|3737.48|3740.68|3737.68|3738.48|3735.48|0
1651524600000|2022-05-02 20:50:00|3740.58|3737.58|3738.28|3735.28|3740.88|3737.88|3738.28|3735.28|0
1651524900000|2022-05-02 20:55:00|3738.08|3735.08|3737.98|3734.98|3738.88|3735.88|3737.58|3734.58|0
1651525200000|2022-05-02 21:00:00|3738.48|3735.48|3737.88|3734.88|3738.48|3735.48|3737.58|3734.58|0
1651525500000|2022-05-02 21:05:00|3737.78|3734.78|3738.08|3735.08|3738.08|3735.08|3737.58|3734.58|0
1651525800000|2022-05-02 21:10:00|3738.28|3735.28|3738.18|3735.18|3738.28|3735.28|3738.08|3735.08|0
1651526400000|2022-05-02 21:20:00|3738.08|3735.08|3738.18|3735.18|3738.18|3735.18|3737.98|3734.98|0
1651526700000|2022-05-02 21:25:00|3738.08|3735.08|3737.78|3734.78|3738.08|3735.08|3737.68|3734.68|0
1651527000000|2022-05-02 21:30:00|3737.88|3734.88|3737.88|3734.88|3737.88|3734.88|3737.78|3734.78|0
1651527300000|2022-05-02 21:35:00|3738.08|3735.08|3739.28|3736.28|3739.28|3736.28|3737.28|3734.28|0
1651527600000|2022-05-02 21:40:00|3739.38|3736.38|3738.78|3735.78|3739.48|3736.48|3738.68|3735.68|0
1651527900000|2022-05-02 21:45:00|3738.98|3735.98|3738.48|3735.48|3739.18|3736.18|3738.48|3735.48|0
1651528200000|2022-05-02 21:50:00|3738.18|3735.18|3738.18|3735.18|3738.28|3735.28|3737.68|3734.68|0
1651528500000|2022-05-02 21:55:00|3738.08|3735.08|3737.88|3734.88|3738.38|3735.38|3737.68|3734.68|0
1651528800000|2022-05-02 22:00:00|3737.68|3734.68|3735.98|3732.98|3738.08|3735.08|3735.78|3732.78|0
1651529100000|2022-05-02 22:05:00|3735.88|3732.88|3736.28|3733.28|3736.68|3733.68|3735.78|3732.78|0
1651529400000|2022-05-02 22:10:00|3736.38|3733.38|3737.58|3734.58|3737.58|3734.58|3736.28|3733.28|0
1651529700000|2022-05-02 22:15:00|3737.38|3734.38|3737.38|3734.38|3738.28|3735.28|3736.48|3733.48|0
1651530000000|2022-05-02 22:20:00|3737.58|3734.58|3736.48|3733.48|3737.78|3734.78|3736.48|3733.48|0
1651530300000|2022-05-02 22:25:00|3736.68|3733.68|3737.98|3734.98|3737.98|3734.98|3736.28|3733.28|0
1651530600000|2022-05-02 22:30:00|3738.28|3735.28|3734.58|3731.58|3738.28|3735.28|3734.28|3731.28|0
1651530900000|2022-05-02 22:35:00|3734.68|3731.68|3734.98|3731.98|3735.58|3732.58|3734.38|3731.38|0
1651531200000|2022-05-02 22:40:00|3734.88|3731.88|3733.98|3730.98|3734.88|3731.88|3733.78|3730.78|0
1651531500000|2022-05-02 22:45:00|3734.08|3731.08|3734.48|3731.48|3734.68|3731.68|3733.98|3730.98|0
1651531800000|2022-05-02 22:50:00|3734.58|3731.58|3735.88|3732.88|3736.28|3733.28|3734.58|3731.58|0
1651532100000|2022-05-02 22:55:00|3735.78|3732.78|3734.88|3731.88|3735.78|3732.78|3734.38|3731.38|0
1651532400000|2022-05-02 23:00:00|3734.78|3731.78|3737.98|3734.98|3738.88|3735.88|3734.78|3731.78|0
1651532700000|2022-05-02 23:05:00|3738.28|3735.28|3739.08|3736.08|3739.38|3736.38|3737.48|3734.48|0
1651533000000|2022-05-02 23:10:00|3738.88|3735.88|3737.98|3734.98|3739.08|3736.08|3737.78|3734.78|0
1651533300000|2022-05-02 23:15:00|3737.88|3734.88|3737.78|3734.78|3738.28|3735.28|3737.68|3734.68|0
1651533600000|2022-05-02 23:20:00|3737.98|3734.98|3738.48|3735.48|3740.28|3737.28|3737.78|3734.78|0
1651533900000|2022-05-02 23:25:00|3738.68|3735.68|3738.98|3735.98|3739.58|3736.58|3738.48|3735.48|0
1651534200000|2022-05-02 23:30:00|3738.88|3735.88|3738.68|3735.68|3739.38|3736.38|3738.38|3735.38|0
1651534500000|2022-05-02 23:35:00|3738.58|3735.58|3737.58|3734.58|3738.68|3735.68|3737.58|3734.58|0
1651534800000|2022-05-02 23:40:00|3737.38|3734.38|3736.48|3733.48|3737.78|3734.78|3736.48|3733.48|0
1651535100000|2022-05-02 23:45:00|3736.28|3733.28|3737.38|3734.38|3737.38|3734.38|3736.28|3733.28|0
1651535400000|2022-05-02 23:50:00|3737.08|3734.08|3736.68|3733.68|3737.08|3734.08|3736.28|3733.28|0
1651535700000|2022-05-02 23:55:00|3736.88|3733.88|3739.58|3736.58|3739.58|3736.58|3736.68|3733.68|0
1651536000000|2022-05-03 00:00:00|3739.08|3736.08|3737.78|3734.78|3743.08|3740.08|3737.78|3734.78|0
1651536300000|2022-05-03 00:05:00|3737.58|3734.58|3743.58|3740.58|3743.58|3740.58|3737.58|3734.58|0
1651536600000|2022-05-03 00:10:00|3743.38|3740.38|3738.88|3735.88|3743.58|3740.58|3738.88|3735.88|0
1651536900000|2022-05-03 00:15:00|3738.78|3735.78|3740.68|3738.68|3741.18|3739.18|3738.18|3735.68|273
1651537200000|2022-05-03 00:20:00|3740.18|3738.18|3740.18|3738.18|3741.18|3739.18|3738.18|3736.18|124
1651537500000|2022-05-03 00:25:00|3739.18|3737.18|3743.18|3741.18|3743.18|3741.18|3739.18|3737.18|145
1651537800000|2022-05-03 00:30:00|3742.68|3740.68|3744.18|3742.18|3747.18|3745.18|3742.18|3740.18|257
1651538100000|2022-05-03 00:35:00|3744.68|3742.68|3744.68|3742.68|3746.68|3744.68|3744.68|3742.68|144
1651538400000|2022-05-03 00:40:00|3745.18|3743.18|3748.18|3746.18|3748.18|3746.18|3745.18|3743.18|91
1651538700000|2022-05-03 00:45:00|3749.18|3747.18|3749.18|3747.18|3750.18|3748.18|3748.18|3746.18|251
1651539000000|2022-05-03 00:50:00|3748.68|3746.68|3747.18|3745.18|3748.68|3746.68|3746.18|3744.18|261
1651539300000|2022-05-03 00:55:00|3746.68|3744.68|3746.18|3744.18|3747.18|3745.18|3745.18|3743.18|71
1651539600000|2022-05-03 01:00:00|3747.18|3745.18|3748.18|3746.18|3748.68|3746.68|3746.18|3744.18|99
1651539900000|2022-05-03 01:05:00|3749.18|3747.18|3747.18|3745.18|3749.18|3747.18|3746.18|3744.18|124
1651540200000|2022-05-03 01:10:00|3746.18|3744.18|3744.18|3742.18|3746.18|3744.18|3744.18|3742.18|46
1651540500000|2022-05-03 01:15:00|3745.18|3743.18|3740.18|3738.18|3745.18|3743.18|3740.18|3738.18|226
1651540800000|2022-05-03 01:20:00|3741.18|3739.18|3741.18|3739.18|3742.18|3740.18|3740.18|3738.18|106
1651541100000|2022-05-03 01:25:00|3740.18|3738.18|3739.18|3737.18|3740.18|3738.18|3738.18|3736.18|127
1651541400000|2022-05-03 01:30:00|3740.18|3738.18|3740.18|3738.18|3741.18|3739.18|3739.18|3737.18|180
1651541700000|2022-05-03 01:35:00|3741.18|3739.18|3740.18|3738.18|3741.18|3739.18|3739.18|3737.18|111
1651542000000|2022-05-03 01:40:00|3741.18|3739.18|3738.18|3736.18|3741.18|3739.18|3737.18|3735.18|107
1651542300000|2022-05-03 01:45:00|3739.18|3737.18|3745.18|3743.18|3745.18|3743.18|3738.18|3736.18|159
1651542600000|2022-05-03 01:50:00|3746.18|3744.18|3747.18|3745.18|3750.18|3748.18|3746.18|3744.18|264
1651542900000|2022-05-03 01:55:00|3746.18|3744.18|3748.18|3746.18|3748.18|3746.18|3745.18|3743.18|74
1651543200000|2022-05-03 02:00:00|3749.18|3747.18|3756.18|3754.18|3757.18|3755.18|3748.18|3746.18|1107
1651543500000|2022-05-03 02:05:00|3755.18|3753.18|3756.18|3754.18|3757.18|3755.18|3754.18|3752.18|817
1651543800000|2022-05-03 02:10:00|3755.18|3753.18|3754.18|3752.18|3755.18|3753.18|3754.18|3752.18|87
1651544100000|2022-05-03 02:15:00|3755.18|3753.18|3759.18|3757.18|3759.18|3757.18|3754.18|3752.18|524
1651544400000|2022-05-03 02:20:00|3758.18|3756.18|3760.18|3758.18|3760.18|3758.18|3756.68|3754.68|464
1651544700000|2022-05-03 02:25:00|3759.68|3757.68|3759.18|3757.18|3759.68|3757.68|3758.18|3756.18|139
1651545000000|2022-05-03 02:30:00|3758.18|3756.18|3760.18|3758.18|3760.18|3758.18|3757.18|3755.18|444
1651545300000|2022-05-03 02:35:00|3759.68|3757.68|3759.18|3757.18|3760.18|3758.18|3757.18|3755.18|126
1651545600000|2022-05-03 02:40:00|3758.18|3756.18|3759.68|3757.68|3760.18|3758.18|3758.18|3756.18|86
1651545900000|2022-05-03 02:45:00|3760.18|3758.18|3760.18|3758.18|3760.18|3758.18|3759.18|3757.18|39
1651546200000|2022-05-03 02:50:00|3759.18|3757.18|3762.18|3760.18|3763.18|3761.18|3759.18|3757.18|222
1651546500000|2022-05-03 02:55:00|3763.18|3761.18|3761.18|3759.18|3763.18|3761.18|3760.18|3758.18|109
1651546800000|2022-05-03 03:00:00|3760.18|3758.18|3761.18|3759.18|3762.18|3760.18|3760.18|3758.18|56
1651547100000|2022-05-03 03:05:00|3761.68|3759.68|3761.18|3759.18|3762.18|3760.18|3760.18|3758.18|33
1651547400000|2022-05-03 03:10:00|3762.18|3760.18|3762.18|3760.18|3764.18|3762.18|3761.18|3759.18|212
1651547700000|2022-05-03 03:15:00|3763.18|3761.18|3761.68|3759.68|3763.18|3761.18|3761.18|3759.18|17
1651548000000|2022-05-03 03:20:00|3761.18|3759.18|3761.68|3759.68|3763.18|3761.18|3761.18|3759.18|32
1651548300000|2022-05-03 03:25:00|3761.18|3759.18|3760.18|3758.18|3761.18|3759.18|3760.18|3758.18|40
1651548600000|2022-05-03 03:30:00|3759.18|3757.18|3759.18|3757.18|3760.18|3758.18|3759.18|3757.18|25
1651548900000|2022-05-03 03:35:00|3760.18|3758.18|3760.18|3758.18|3761.18|3759.18|3760.18|3758.18|76
1651549200000|2022-05-03 03:40:00|3759.18|3757.18|3758.68|3756.68|3759.18|3757.18|3757.68|3755.68|128
1651549500000|2022-05-03 03:45:00|3759.18|3757.18|3759.18|3757.18|3760.68|3758.68|3758.18|3756.18|147
1651549800000|2022-05-03 03:50:00|3758.18|3756.18|3758.18|3756.18|3759.18|3757.18|3757.68|3755.68|89
1651550100000|2022-05-03 03:55:00|3757.68|3755.68|3757.18|3755.18|3758.18|3756.18|3756.18|3754.18|50
1651550400000|2022-05-03 04:00:00|3758.18|3756.18|3756.18|3754.18|3758.18|3756.18|3755.18|3753.18|67
1651550700000|2022-05-03 04:05:00|3756.68|3754.68|3758.18|3756.18|3758.18|3756.18|3756.68|3754.68|70
1651551000000|2022-05-03 04:10:00|||||||||4
1651551300000|2022-05-03 04:15:00|3759.18|3757.18|3758.18|3756.18|3759.18|3757.18|3758.18|3756.18|57
1651551600000|2022-05-03 04:20:00|3759.18|3757.18|3758.18|3756.18|3759.18|3757.18|3758.18|3756.18|41
1651551900000|2022-05-03 04:25:00|3757.18|3755.18|3757.18|3755.18|3758.18|3756.18|3757.18|3755.18|11
1651552200000|2022-05-03 04:30:00|3758.18|3756.18|3761.18|3759.18|3761.18|3759.18|3756.18|3754.18|285
1651552500000|2022-05-03 04:35:00|3760.18|3758.18|3761.18|3759.18|3761.18|3759.18|3760.18|3758.18|19
1651552800000|2022-05-03 04:40:00|3760.18|3758.18|3761.18|3759.18|3761.18|3759.18|3759.18|3757.18|101
1651553100000|2022-05-03 04:45:00|3760.18|3758.18|3758.18|3756.18|3760.18|3758.18|3758.18|3756.18|73
1651553400000|2022-05-03 04:50:00|3759.18|3757.18|3757.18|3755.18|3760.68|3758.68|3756.18|3754.18|222
1651553700000|2022-05-03 04:55:00|3756.68|3754.68|3754.18|3752.18|3756.68|3754.68|3754.18|3752.18|115
1651554000000|2022-05-03 05:00:00|3753.18|3751.18|3754.68|3752.68|3755.18|3753.18|3753.18|3751.18|180
1651554300000|2022-05-03 05:05:00|3754.18|3752.18|3759.18|3757.18|3759.18|3757.18|3754.18|3752.18|122
1651554600000|2022-05-03 05:10:00|3758.68|3756.68|3761.18|3759.18|3762.18|3760.18|3758.18|3756.18|181
1651554900000|2022-05-03 05:15:00|3762.18|3760.18|3764.18|3762.18|3765.18|3763.18|3762.18|3760.18|455
1651555200000|2022-05-03 05:20:00|3764.68|3762.68|3763.68|3761.68|3764.68|3762.68|3763.18|3761.18|72
1651555500000|2022-05-03 05:25:00|3764.18|3762.18|3767.18|3765.18|3767.18|3765.18|3763.18|3761.18|625
1651555800000|2022-05-03 05:30:00|3766.18|3764.18|3767.18|3765.18|3767.68|3765.68|3764.18|3762.18|681
1651556100000|2022-05-03 05:35:00|3766.68|3764.68|3767.18|3765.18|3768.18|3766.18|3765.68|3763.68|223
1651556400000|2022-05-03 05:40:00|3767.68|3765.68|3764.18|3762.18|3768.18|3766.18|3764.18|3762.18|165
1651556700000|2022-05-03 05:45:00|3764.68|3762.68|3761.18|3759.18|3764.68|3762.68|3760.18|3758.18|154
1651557000000|2022-05-03 05:50:00|3762.18|3760.18|3764.18|3762.18|3765.18|3763.18|3762.18|3760.18|193
1651557300000|2022-05-03 05:55:00|3764.68|3762.68|3763.18|3761.18|3764.68|3762.68|3762.18|3760.18|76
1651557600000|2022-05-03 06:00:00|3762.93|3761.43|3754.93|3753.43|3762.93|3761.43|3753.93|3752.43|1249
1651557900000|2022-05-03 06:05:00|3753.93|3752.43|3752.93|3751.43|3755.43|3753.93|3751.93|3750.43|1066
1651558200000|2022-05-03 06:10:00|3753.93|3752.43|3753.93|3752.43|3754.93|3753.43|3751.93|3750.43|720
1651558500000|2022-05-03 06:15:00|3753.43|3751.93|3754.93|3753.43|3756.93|3755.43|3750.93|3749.43|665
1651558800000|2022-05-03 06:20:00|3755.93|3754.43|3752.93|3751.43|3755.93|3754.43|3750.93|3749.43|773
1651559100000|2022-05-03 06:25:00|3753.93|3752.43|3753.93|3752.43|3754.93|3753.43|3751.93|3750.43|426
1651559400000|2022-05-03 06:30:00|3754.93|3753.43|3752.93|3751.43|3754.93|3753.43|3749.93|3748.43|1378
1651559700000|2022-05-03 06:35:00|3751.93|3750.43|3753.93|3752.43|3754.93|3753.43|3750.93|3749.43|1520
1651560000000|2022-05-03 06:40:00|3754.93|3753.43|3756.93|3755.43|3756.93|3755.43|3753.93|3752.43|948
1651560300000|2022-05-03 06:45:00|3755.93|3754.43|3757.93|3756.43|3757.93|3756.43|3753.93|3752.43|1692
1651560600000|2022-05-03 06:50:00|3758.43|3756.93|3758.93|3757.43|3760.93|3759.43|3756.93|3755.43|1922
1651560900000|2022-05-03 06:55:00|3757.93|3756.43|3756.93|3755.43|3757.93|3756.43|3751.93|3750.43|2142
1651561200000|2022-05-03 07:00:00|3756.43|3754.93|3742.93|3741.43|3757.93|3756.43|3741.93|3740.43|14310
1651561500000|2022-05-03 07:05:00|3740.93|3739.43|3763.93|3762.43|3764.93|3763.43|3740.43|3738.93|13366
1651561800000|2022-05-03 07:10:00|3764.93|3763.43|3762.93|3761.43|3767.93|3766.43|3754.93|3753.43|8211
1651562100000|2022-05-03 07:15:00|3761.93|3760.43|3756.93|3755.43|3763.93|3762.43|3754.93|3753.43|5179
1651562400000|2022-05-03 07:20:00|3757.93|3756.43|3762.93|3761.43|3762.93|3761.43|3754.93|3753.43|4358
1651562700000|2022-05-03 07:25:00|3763.43|3761.93|3766.93|3765.43|3767.93|3766.43|3757.93|3756.43|6155
1651563000000|2022-05-03 07:30:00|3766.43|3764.93|3768.93|3767.43|3768.93|3767.43|3761.93|3760.43|5325
1651563300000|2022-05-03 07:35:00|3767.93|3766.43|3765.93|3764.43|3770.93|3769.43|3764.93|3763.43|5077
1651563600000|2022-05-03 07:40:00|3765.43|3763.93|3764.93|3763.43|3770.93|3769.43|3763.93|3762.43|4752
1651563900000|2022-05-03 07:45:00|3764.43|3762.93|3756.93|3755.43|3766.93|3765.43|3755.93|3754.43|4315
1651564200000|2022-05-03 07:50:00|3757.43|3755.93|3771.93|3770.43|3771.93|3770.43|3756.93|3755.43|5123
1651564500000|2022-05-03 07:55:00|3770.93|3769.43|3764.93|3763.43|3771.93|3770.43|3763.93|3762.43|4893
1651564800000|2022-05-03 08:00:00|3763.93|3762.43|3770.25|3768.75|3774.93|3773.43|3762.93|3761.43|7427
1651565100000|2022-05-03 08:05:00|3769.25|3767.75|3773.25|3771.75|3774.25|3772.75|3769.25|3767.75|5072
1651565400000|2022-05-03 08:10:00|3774.25|3772.75|3771.25|3769.75|3774.25|3772.75|3769.25|3767.75|8076
1651565700000|2022-05-03 08:15:00|3772.25|3770.75|3766.25|3764.75|3774.25|3772.75|3766.25|3764.75|3449
1651566000000|2022-05-03 08:20:00|3767.25|3765.75|3771.25|3769.75|3774.25|3772.75|3766.25|3764.75|2264
1651566300000|2022-05-03 08:25:00|3770.25|3768.75|3767.25|3765.75|3774.25|3772.75|3766.25|3764.75|2923
1651566600000|2022-05-03 08:30:00|3768.25|3766.75|3765.25|3763.75|3769.25|3767.75|3765.25|3763.75|3309
1651566900000|2022-05-03 08:35:00|3766.25|3764.75|3763.25|3761.75|3766.25|3764.75|3762.25|3760.75|2991
1651567200000|2022-05-03 08:40:00|3764.25|3762.75|3758.25|3756.75|3765.25|3763.75|3757.25|3755.75|4561
1651567500000|2022-05-03 08:45:00|3759.25|3757.75|3758.25|3756.75|3761.25|3759.75|3754.25|3752.75|3443
1651567800000|2022-05-03 08:50:00|3759.25|3757.75|3759.25|3757.75|3761.25|3759.75|3757.25|3755.75|2001
1651568100000|2022-05-03 08:55:00|3758.25|3756.75|3758.25|3756.75|3761.25|3759.75|3757.25|3755.75|1874
1651568400000|2022-05-03 09:00:00|3759.25|3757.75|3758.25|3756.75|3761.25|3759.75|3757.25|3755.75|1738
1651568700000|2022-05-03 09:05:00|3757.25|3755.75|3759.25|3757.75|3759.25|3757.75|3753.25|3751.75|4115
1651569000000|2022-05-03 09:10:00|3760.25|3758.75|3758.25|3756.75|3762.25|3760.75|3754.25|3752.75|11101
1651569300000|2022-05-03 09:15:00|3759.25|3757.75|3756.25|3754.75|3762.25|3760.75|3756.25|3754.75|2293
1651569600000|2022-05-03 09:20:00|3756.75|3755.25|3757.25|3755.75|3758.25|3756.75|3755.25|3753.75|2911
1651569900000|2022-05-03 09:25:00|3756.25|3754.75|3755.25|3753.75|3758.25|3756.75|3754.25|3752.75|2650
1651570200000|2022-05-03 09:30:00|3754.75|3753.25|3756.25|3754.75|3756.25|3754.75|3752.25|3750.75|2571
1651570500000|2022-05-03 09:35:00|3755.25|3753.75|3756.25|3754.75|3758.25|3756.75|3754.25|3752.75|2096
1651570800000|2022-05-03 09:40:00|3757.25|3755.75|3758.25|3756.75|3759.25|3757.75|3756.25|3754.75|1618
1651571100000|2022-05-03 09:45:00|3758.75|3757.25|3760.25|3758.75|3762.25|3760.75|3757.25|3755.75|4172
1651571400000|2022-05-03 09:50:00|3761.25|3759.75|3760.25|3758.75|3762.25|3760.75|3759.25|3757.75|2572
1651571700000|2022-05-03 09:55:00|3761.25|3759.75|3756.25|3754.75|3761.25|3759.75|3755.25|3753.75|3865
1651572000000|2022-05-03 10:00:00|3757.25|3755.75|3759.25|3757.75|3760.25|3758.75|3755.25|3753.75|1996
1651572300000|2022-05-03 10:05:00|3758.25|3756.75|3752.75|3751.25|3758.25|3756.75|3752.25|3750.75|4063
1651572600000|2022-05-03 10:10:00|3752.25|3750.75|3752.25|3750.75|3754.25|3752.75|3747.25|3745.75|3878
1651572900000|2022-05-03 10:15:00|3753.25|3751.75|3747.25|3745.75|3753.25|3751.75|3746.25|3744.75|1400
1651573200000|2022-05-03 10:20:00|3746.75|3745.25|3743.25|3741.75|3747.25|3745.75|3738.25|3736.75|5991
1651573500000|2022-05-03 10:25:00|3742.75|3741.25|3739.25|3737.75|3743.25|3741.75|3738.25|3736.75|5057
1651573800000|2022-05-03 10:30:00|3738.25|3736.75|3740.25|3738.75|3740.25|3738.75|3736.25|3734.75|2500
1651574100000|2022-05-03 10:35:00|3739.25|3737.75|3739.25|3737.75|3743.25|3741.75|3737.25|3735.75|2536
1651574400000|2022-05-03 10:40:00|3740.25|3738.75|3730.25|3728.75|3740.25|3738.75|3730.25|3728.75|4140
1651574700000|2022-05-03 10:45:00|3731.25|3729.75|3731.25|3729.75|3731.25|3729.75|3728.25|3726.75|7770
1651575000000|2022-05-03 10:50:00|3730.25|3728.75|3732.25|3730.75|3732.25|3730.75|3728.25|3726.75|3914
1651575300000|2022-05-03 10:55:00|3731.75|3730.25|3730.25|3728.75|3734.25|3732.75|3730.25|3728.75|3801
1651575600000|2022-05-03 11:00:00|3731.25|3729.75|3732.25|3730.75|3733.75|3732.25|3730.25|3728.75|5294
1651575900000|2022-05-03 11:05:00|3732.75|3731.25|3729.25|3727.75|3732.75|3731.25|3728.25|3726.75|4225
1651576200000|2022-05-03 11:10:00|3730.25|3728.75|3732.25|3730.75|3732.25|3730.75|3728.25|3726.75|3133
1651576500000|2022-05-03 11:15:00|3732.75|3731.25|3733.25|3731.75|3735.25|3733.75|3732.25|3730.75|3386
1651576800000|2022-05-03 11:20:00|3734.25|3732.75|3736.25|3734.75|3736.25|3734.75|3732.25|3730.75|2840
1651577100000|2022-05-03 11:25:00|3735.75|3734.25|3741.25|3739.75|3741.25|3739.75|3735.25|3733.75|5507
1651577400000|2022-05-03 11:30:00|3742.25|3740.75|3738.25|3736.75|3745.25|3743.75|3738.25|3736.75|4528
1651577700000|2022-05-03 11:35:00|3739.25|3737.75|3740.25|3738.75|3741.25|3739.75|3738.25|3736.75|8969
1651578000000|2022-05-03 11:40:00|3739.82|3738.32|3739.82|3738.32|3740.82|3739.32|3738.82|3737.32|1845
1651578300000|2022-05-03 11:45:00|3738.82|3737.32|3742.82|3741.32|3742.82|3741.32|3738.82|3737.32|3764
1651578600000|2022-05-03 11:50:00|3741.82|3740.32|3742.82|3741.32|3742.82|3741.32|3739.82|3738.32|2191
1651578900000|2022-05-03 11:55:00|3742.32|3740.82|3741.82|3740.32|3744.82|3743.32|3741.82|3740.32|3655
1651579200000|2022-05-03 12:00:00|3742.82|3741.32|3745.82|3744.32|3747.82|3746.32|3742.82|3741.32|3542
1651579500000|2022-05-03 12:05:00|3746.32|3744.82|3745.82|3744.32|3746.82|3745.32|3742.82|3741.32|2079
1651579800000|2022-05-03 12:10:00|3744.82|3743.32|3743.82|3742.32|3746.82|3745.32|3743.82|3742.32|3321
1651580100000|2022-05-03 12:15:00|3744.82|3743.32|3745.82|3744.32|3747.82|3746.32|3743.82|3742.32|3717
1651580400000|2022-05-03 12:20:00|3746.82|3745.32|3744.82|3743.32|3747.82|3746.32|3743.82|3742.32|2478
1651580700000|2022-05-03 12:25:00|3743.82|3742.32|3743.82|3742.32|3746.82|3745.32|3742.82|3741.32|2726
1651581000000|2022-05-03 12:30:00|3742.82|3741.32|3744.82|3743.32|3745.82|3744.32|3739.82|3738.32|3448
1651581300000|2022-05-03 12:35:00|3745.82|3744.32|3749.82|3748.32|3750.82|3749.32|3743.82|3742.32|6395
1651581600000|2022-05-03 12:40:00|3750.82|3749.32|3752.82|3751.32|3752.82|3751.32|3748.82|3747.32|7668
1651581900000|2022-05-03 12:45:00|3751.82|3750.32|3751.82|3750.32|3753.82|3752.32|3750.82|3749.32|6073
1651582200000|2022-05-03 12:50:00|3752.82|3751.32|3746.82|3745.32|3752.82|3751.32|3744.82|3743.32|2978
1651582500000|2022-05-03 12:55:00|3747.82|3746.32|3744.82|3743.32|3750.82|3749.32|3743.82|3742.32|3247
1651582800000|2022-05-03 13:00:00|3743.82|3742.32|3741.82|3740.32|3744.82|3743.32|3739.82|3738.32|4291
1651583100000|2022-05-03 13:05:00|3742.32|3740.82|3741.82|3740.32|3743.82|3742.32|3738.82|3737.32|3726
1651583400000|2022-05-03 13:10:00|3740.82|3739.32|3737.82|3736.32|3741.32|3739.82|3737.82|3736.32|2855
1651583700000|2022-05-03 13:15:00|3738.82|3737.32|3737.82|3736.32|3740.82|3739.32|3736.82|3735.32|4422
1651584000000|2022-05-03 13:20:00|3736.82|3735.32|3737.82|3736.32|3739.82|3738.32|3734.82|3733.32|2809
1651584300000|2022-05-03 13:25:00|3736.82|3735.32|3741.82|3740.32|3741.82|3740.32|3735.82|3734.32|3757
1651584600000|2022-05-03 13:30:00|3740.82|3739.32|3741.82|3740.32|3741.82|3740.32|3731.82|3730.32|7189
1651584900000|2022-05-03 13:35:00|3740.82|3739.32|3732.82|3731.32|3740.82|3739.32|3729.82|3728.32|8105
1651585200000|2022-05-03 13:40:00|3733.82|3732.32|3730.82|3729.32|3740.82|3739.32|3730.82|3729.32|8400
1651585500000|2022-05-03 13:45:00|3729.82|3728.32|3730.82|3729.32|3734.32|3732.82|3727.82|3726.32|8117
1651585800000|2022-05-03 13:50:00|3729.82|3728.32|3738.82|3737.32|3739.82|3738.32|3729.82|3728.32|5894
1651586100000|2022-05-03 13:55:00|3739.82|3738.32|3739.82|3738.32|3741.82|3740.32|3735.82|3734.32|4290
1651586400000|2022-05-03 14:00:00|3740.82|3739.32|3745.32|3743.82|3746.82|3745.32|3740.82|3739.32|7141
1651586700000|2022-05-03 14:05:00|3745.82|3744.32|3735.82|3734.32|3746.82|3745.32|3734.82|3733.32|11015
1651587000000|2022-05-03 14:10:00|3736.18|3734.68|3745.18|3743.68|3745.18|3743.68|3734.68|3733.18|6868
1651587300000|2022-05-03 14:15:00|3744.18|3742.68|3740.18|3738.68|3745.18|3743.68|3736.18|3734.68|5281
1651587600000|2022-05-03 14:20:00|3739.18|3737.68|3739.68|3738.18|3743.18|3741.68|3736.18|3734.68|3746
1651587900000|2022-05-03 14:25:00|3739.18|3737.68|3745.18|3743.68|3746.18|3744.68|3738.18|3736.68|6274
1651588200000|2022-05-03 14:30:00|3746.18|3744.68|3747.18|3745.68|3748.18|3746.68|3741.68|3740.18|7154
1651588500000|2022-05-03 14:35:00|3748.18|3746.68|3741.18|3739.68|3748.18|3746.68|3740.18|3738.68|11428
1651588800000|2022-05-03 14:40:00|3740.18|3738.68|3737.18|3735.68|3741.18|3739.68|3737.18|3735.68|4723
1651589100000|2022-05-03 14:45:00|3736.18|3734.68|3736.18|3734.68|3738.18|3736.68|3732.18|3730.68|5440
1651589400000|2022-05-03 14:50:00|3735.18|3733.68|3741.18|3739.68|3743.18|3741.68|3734.18|3732.68|9274
1651589700000|2022-05-03 14:55:00|3742.18|3740.68|3745.18|3743.68|3747.18|3745.68|3741.18|3739.68|5994
1651590000000|2022-05-03 15:00:00|3746.18|3744.68|3751.18|3749.68|3751.18|3749.68|3743.18|3741.68|8692
1651590300000|2022-05-03 15:05:00|3752.18|3750.68|3755.18|3753.68|3757.18|3755.68|3749.18|3747.68|13618
1651590600000|2022-05-03 15:10:00|3756.18|3754.68|3753.18|3751.68|3756.18|3754.68|3750.18|3748.68|11272
1651590900000|2022-05-03 15:15:00|3754.18|3752.68|3751.18|3749.68|3755.18|3753.68|3747.18|3745.68|10736
1651591200000|2022-05-03 15:20:00|3752.18|3750.68|3755.18|3753.68|3756.18|3754.68|3751.18|3749.68|10113
1651591500000|2022-05-03 15:25:00|3756.18|3754.68|3755.18|3753.68|3756.18|3754.68|3750.18|3748.68|24465
1651591800000|2022-05-03 15:30:00|3756.18|3754.68|3762.18|3760.68|3764.18|3762.68|3755.18|3753.68|43073
1651592100000|2022-05-03 15:35:00|3763.18|3761.68|3752.18|3750.68|3763.18|3761.68|3752.18|3750.68|32274
1651592400000|2022-05-03 15:40:00|3753.18|3751.68|3753.18|3751.68|3757.18|3755.68|3752.18|3750.68|15674
1651592700000|2022-05-03 15:45:00|3753.68|3752.18|3752.18|3750.68|3754.18|3752.68|3750.18|3748.68|4436
1651593000000|2022-05-03 15:50:00|3751.18|3749.68|3751.18|3749.68|3753.18|3751.68|3749.18|3747.68|3920
1651593300000|2022-05-03 15:55:00|3752.18|3750.68|3753.18|3751.68|3755.18|3753.68|3750.18|3748.68|14365
1651593600000|2022-05-03 16:00:00|3752.18|3750.68|3758.18|3756.68|3760.68|3759.18|3752.18|3750.68|4937
1651593900000|2022-05-03 16:05:00|3757.18|3755.68|3744.18|3742.68|3757.18|3755.68|3743.18|3741.68|3284
1651594200000|2022-05-03 16:10:00|3743.18|3741.68|3749.18|3747.68|3749.18|3747.68|3743.18|3741.68|1772
1651594500000|2022-05-03 16:15:00|3750.18|3748.68|3751.18|3749.68|3752.18|3750.68|3747.18|3745.68|2952
1651594800000|2022-05-03 16:20:00|3752.18|3750.68|3754.18|3752.68|3755.18|3753.68|3751.18|3749.68|2055
1651595100000|2022-05-03 16:25:00|3754.68|3753.18|3750.18|3748.68|3756.18|3754.68|3750.18|3748.68|3271
1651595400000|2022-05-03 16:30:00|3749.68|3748.18|3749.18|3747.68|3750.18|3748.68|3746.18|3744.68|2335
1651595700000|2022-05-03 16:35:00|3748.18|3746.68|3750.68|3749.18|3752.18|3750.68|3747.18|3745.68|1147
1651596000000|2022-05-03 16:40:00|3751.18|3749.68|3752.18|3750.68|3754.18|3752.68|3749.18|3747.68|1149
1651596300000|2022-05-03 16:45:00|3751.18|3749.68|3751.18|3749.68|3754.68|3753.18|3749.18|3747.68|1392
1651596600000|2022-05-03 16:50:00|3750.68|3749.18|3751.18|3749.68|3754.18|3752.68|3750.18|3748.68|986
1651596900000|2022-05-03 16:55:00|3750.18|3748.68|3753.18|3751.68|3754.18|3752.68|3747.18|3745.68|1363
1651597200000|2022-05-03 17:00:00|3754.18|3752.68|3754.18|3752.68|3759.18|3757.68|3753.18|3751.68|2252
1651597500000|2022-05-03 17:05:00|3755.18|3753.68|3757.68|3756.18|3758.18|3756.68|3753.18|3751.68|1144
1651597800000|2022-05-03 17:10:00|3757.18|3755.68|3762.18|3760.68|3762.18|3760.68|3756.18|3754.68|689
1651598100000|2022-05-03 17:15:00|3763.18|3761.68|3759.18|3757.68|3763.18|3761.68|3759.18|3757.68|2456
1651598400000|2022-05-03 17:20:00|3760.18|3758.68|3759.18|3757.68|3763.18|3761.68|3756.18|3754.68|2010
1651598700000|2022-05-03 17:25:00|3758.18|3756.68|3758.18|3756.68|3760.18|3758.68|3756.18|3754.68|936
1651599000000|2022-05-03 17:30:00|3759.18|3757.68|3761.18|3759.68|3762.18|3760.68|3758.18|3756.68|1139
1651599300000|2022-05-03 17:35:00|3760.18|3758.68|3763.18|3761.68|3764.18|3762.68|3760.18|3758.68|429
1651599600000|2022-05-03 17:40:00|3762.68|3761.18|3764.18|3762.68|3764.18|3762.68|3760.18|3758.68|632
1651599900000|2022-05-03 17:45:00|3763.18|3761.68|3762.18|3760.68|3764.18|3762.68|3760.18|3758.68|695
1651600200000|2022-05-03 17:50:00|3761.68|3760.18|3759.18|3757.68|3762.18|3760.68|3757.18|3755.68|825
1651600500000|2022-05-03 17:55:00|3758.68|3757.18|3759.18|3757.68|3760.18|3758.68|3757.68|3756.18|464
1651600800000|2022-05-03 18:00:00|3758.18|3756.68|3754.18|3752.68|3759.18|3757.68|3754.18|3752.68|541
1651601100000|2022-05-03 18:05:00|3753.18|3751.68|3754.18|3752.68|3754.18|3752.68|3751.18|3749.68|678
1651601400000|2022-05-03 18:10:00|3753.18|3751.68|3749.18|3747.68|3753.18|3751.68|3749.18|3747.68|1203
1651601700000|2022-05-03 18:15:00|3748.18|3746.68|3747.18|3745.68|3749.18|3747.68|3746.18|3744.68|1216
1651602000000|2022-05-03 18:20:00|3746.68|3745.18|3747.18|3745.68|3748.18|3746.68|3745.18|3743.68|1034
1651602300000|2022-05-03 18:25:00|3746.18|3744.68|3745.18|3743.68|3747.18|3745.68|3744.18|3742.68|662
1651602600000|2022-05-03 18:30:00|3745.68|3744.18|3750.68|3749.18|3751.18|3749.68|3745.18|3743.68|1298
1651602900000|2022-05-03 18:35:00|3750.18|3748.68|3749.18|3747.68|3756.18|3754.68|3748.18|3746.68|1081
1651603200000|2022-05-03 18:40:00|3748.18|3746.68|3749.68|3748.18|3752.18|3750.68|3741.18|3739.68|2290
1651603500000|2022-05-03 18:45:00|3750.18|3748.68|3752.18|3750.68|3753.18|3751.68|3745.18|3743.68|1989
1651603800000|2022-05-03 18:50:00|3751.18|3749.68|3755.18|3753.68|3758.18|3756.68|3751.18|3749.68|1817
1651604100000|2022-05-03 18:55:00|3755.68|3754.18|3762.18|3760.68|3762.18|3760.68|3754.18|3752.68|1176
1651604400000|2022-05-03 19:00:00|3761.18|3759.68|3760.18|3758.68|3763.18|3761.68|3759.18|3757.68|1275
1651604700000|2022-05-03 19:05:00|3761.18|3759.68|3763.18|3761.68|3765.18|3763.68|3760.18|3758.68|1106
1651605000000|2022-05-03 19:10:00|3764.18|3762.68|3763.18|3761.68|3765.18|3763.68|3762.18|3760.68|1555
1651605300000|2022-05-03 19:15:00|3764.18|3762.68|3757.18|3755.68|3764.18|3762.68|3756.68|3755.18|1872
1651605600000|2022-05-03 19:20:00|3758.18|3756.68|3757.18|3755.68|3761.18|3759.68|3753.18|3751.68|2243
1651605900000|2022-05-03 19:25:00|3756.68|3755.18|3757.18|3755.68|3759.18|3757.68|3754.18|3752.68|1154
1651606200000|2022-05-03 19:30:00|3757.68|3756.18|3758.18|3756.68|3760.18|3758.68|3754.18|3752.68|1344
1651606500000|2022-05-03 19:35:00|3759.18|3757.68|3752.18|3750.68|3759.18|3757.68|3751.18|3749.68|1689
1651606800000|2022-05-03 19:40:00|3751.18|3749.68|3747.18|3745.68|3751.18|3749.68|3744.68|3743.18|2453
1651607100000|2022-05-03 19:45:00|3746.18|3744.68|3747.18|3745.68|3752.18|3750.68|3744.18|3742.68|2486
1651607400000|2022-05-03 19:50:00|3748.18|3746.68|3754.18|3752.68|3756.18|3754.68|3745.18|3743.68|4134
1651607700000|2022-05-03 19:55:00|3755.18|3753.68|3757.68|3756.18|3759.18|3757.68|3754.18|3752.68|6342
1651608000000|2022-05-03 20:00:00|3761.63|3758.63|3768.33|3765.33|3768.33|3765.33|3759.63|3756.63|14544
1651608300000|2022-05-03 20:05:00|3768.53|3765.53|3766.23|3763.23|3772.13|3769.13|3766.23|3763.23|0
1651608600000|2022-05-03 20:10:00|3766.43|3763.43|3764.23|3761.23|3771.03|3768.03|3763.13|3760.13|0
1651608900000|2022-05-03 20:15:00|3764.43|3761.43|3764.63|3761.63|3766.93|3763.93|3763.13|3760.13|0
1651609200000|2022-05-03 20:20:00|3764.53|3761.53|3762.03|3759.03|3764.73|3761.73|3760.23|3757.23|0
1651609500000|2022-05-03 20:25:00|3761.93|3758.93|3762.73|3759.73|3763.83|3760.83|3761.63|3758.63|0
1651609800000|2022-05-03 20:30:00|3762.63|3759.63|3761.83|3758.83|3763.83|3760.83|3760.23|3757.23|0
1651610100000|2022-05-03 20:35:00|3761.93|3758.93|3762.03|3759.03|3762.73|3759.73|3761.33|3758.33|0
1651610400000|2022-05-03 20:40:00|3761.83|3758.83|3762.33|3759.33|3763.13|3760.13|3761.53|3758.53|0
1651610700000|2022-05-03 20:45:00|3762.73|3759.73|3762.23|3759.23|3764.03|3761.03|3761.33|3758.33|0
1651611000000|2022-05-03 20:50:00|3762.13|3759.13|3761.93|3758.93|3762.83|3759.83|3761.33|3758.33|0
1651611300000|2022-05-03 20:55:00|3761.83|3758.83|3765.03|3762.03|3765.13|3762.13|3761.83|3758.83|0
1651611600000|2022-05-03 21:00:00|3764.73|3761.73|3765.43|3762.43|3765.43|3762.43|3764.53|3761.53|0
1651611900000|2022-05-03 21:05:00|3765.63|3762.63|3766.33|3763.33|3766.33|3763.33|3765.33|3762.33|0
1651612200000|2022-05-03 21:10:00|3766.13|3763.13|3765.93|3762.93|3766.13|3763.13|3765.73|3762.73|0
1651612500000|2022-05-03 21:15:00|3765.83|3762.83|3765.93|3762.93|3766.03|3763.03|3765.83|3762.83|0
1651612800000|2022-05-03 21:20:00|3765.83|3762.83|3766.03|3763.03|3766.13|3763.13|3765.83|3762.83|0
1651613100000|2022-05-03 21:25:00|3765.93|3762.93|3766.03|3763.03|3766.03|3763.03|3765.93|3762.93|0
1651613400000|2022-05-03 21:30:00|3765.93|3762.93|3765.73|3762.73|3765.93|3762.93|3765.73|3762.73|0
1651613700000|2022-05-03 21:35:00|3765.63|3762.63|3766.13|3763.13|3766.13|3763.13|3765.63|3762.63|0
1651614000000|2022-05-03 21:40:00|3766.23|3763.23|3765.73|3762.73|3766.63|3763.63|3764.93|3761.93|0
1651614300000|2022-05-03 21:45:00|3765.93|3762.93|3765.33|3762.33|3766.03|3763.03|3765.33|3762.33|0
1651614600000|2022-05-03 21:50:00|3765.53|3762.53|3765.83|3762.83|3766.13|3763.13|3765.33|3762.33|0
1651614900000|2022-05-03 21:55:00|3765.73|3762.73|3765.93|3762.93|3766.13|3763.13|3765.73|3762.73|0
1651615200000|2022-05-03 22:00:00|3763.03|3760.03|3762.33|3759.33|3763.83|3760.83|3761.93|3758.93|0
1651615500000|2022-05-03 22:05:00|3762.53|3759.53|3764.43|3761.43|3765.13|3762.13|3762.53|3759.53|0
1651615800000|2022-05-03 22:10:00|3764.73|3761.73|3766.13|3763.13|3766.53|3763.53|3764.53|3761.53|0
1651616100000|2022-05-03 22:15:00|3766.03|3763.03|3765.13|3762.13|3767.13|3764.13|3764.93|3761.93|0
1651616400000|2022-05-03 22:20:00|3765.03|3762.03|3766.83|3763.83|3767.23|3764.23|3765.03|3762.03|0
1651616700000|2022-05-03 22:25:00|3766.93|3763.93|3767.03|3764.03|3768.43|3765.43|3766.53|3763.53|0
1651617000000|2022-05-03 22:30:00|3767.13|3764.13|3766.53|3763.53|3767.43|3764.43|3766.03|3763.03|0
1651617300000|2022-05-03 22:35:00|3766.73|3763.73|3765.83|3762.83|3767.43|3764.43|3765.83|3762.83|0
1651617600000|2022-05-03 22:40:00|3766.03|3763.03|3765.83|3762.83|3767.13|3764.13|3765.83|3762.83|0
1651617900000|2022-05-03 22:45:00|3765.73|3762.73|3765.83|3762.83|3766.53|3763.53|3764.93|3761.93|0
1651618200000|2022-05-03 22:50:00|3765.73|3762.73|3765.63|3762.63|3766.03|3763.03|3765.43|3762.43|0
1651618500000|2022-05-03 22:55:00|3765.83|3762.83|3764.23|3761.23|3766.03|3763.03|3764.23|3761.23|0
1651618800000|2022-05-03 23:00:00|3764.43|3761.43|3765.43|3762.43|3765.43|3762.43|3763.63|3760.63|0
1651619100000|2022-05-03 23:05:00|3765.23|3762.23|3764.23|3761.23|3765.43|3762.43|3763.83|3760.83|0
1651619400000|2022-05-03 23:10:00|3764.43|3761.43|3764.93|3761.93|3765.43|3762.43|3764.23|3761.23|0
1651619700000|2022-05-03 23:15:00|3765.03|3762.03|3765.23|3762.23|3766.03|3763.03|3764.93|3761.93|0
1651620000000|2022-05-03 23:20:00|3765.43|3762.43|3764.93|3761.93|3766.03|3763.03|3764.93|3761.93|0
1651620300000|2022-05-03 23:25:00|3765.43|3762.43|3764.93|3761.93|3765.43|3762.43|3764.93|3761.93|0
1651620600000|2022-05-03 23:30:00|3765.03|3762.03|3765.83|3762.83|3766.23|3763.23|3764.73|3761.73|0
1651620900000|2022-05-03 23:35:00|3765.93|3762.93|3765.83|3762.83|3766.03|3763.03|3764.93|3761.93|0
1651621200000|2022-05-03 23:40:00|3765.73|3762.73|3765.63|3762.63|3766.03|3763.03|3765.53|3762.53|0
1651621500000|2022-05-03 23:45:00|3765.53|3762.53|3767.63|3764.63|3767.83|3764.83|3765.13|3762.13|0
1651621800000|2022-05-03 23:50:00|3767.73|3764.73|3766.73|3763.73|3768.93|3765.93|3766.73|3763.73|0
1651622100000|2022-05-03 23:55:00|3766.83|3763.83|3766.73|3763.73|3767.03|3764.03|3765.83|3762.83|0
1651622400000|2022-05-04 00:00:00|3766.63|3763.63|3763.23|3760.23|3766.73|3763.73|3763.03|3760.03|0
1651622700000|2022-05-04 00:05:00|3763.53|3760.53|3764.83|3761.83|3764.83|3761.83|3763.23|3760.23|0
1651623000000|2022-05-04 00:10:00|3764.73|3761.73|3764.63|3761.63|3766.13|3763.13|3764.43|3761.43|0
1651623300000|2022-05-04 00:15:00|3764.73|3761.73|3761.43|3759.43|3764.83|3761.83|3758.43|3756.43|291
1651623600000|2022-05-04 00:20:00|3760.93|3758.93|3760.43|3758.43|3761.43|3759.43|3760.43|3758.43|44
1651623900000|2022-05-04 00:25:00|3759.43|3757.43|3759.43|3757.43|3761.43|3759.43|3758.43|3756.43|76
1651624200000|2022-05-04 00:30:00|3759.93|3757.93|3759.43|3757.43|3760.43|3758.43|3758.43|3756.43|26
1651624500000|2022-05-04 00:35:00|3759.93|3757.93|3760.43|3758.43|3761.43|3759.43|3759.93|3757.93|42
1651624800000|2022-05-04 00:40:00|3761.43|3759.43|3760.43|3758.43|3762.43|3760.43|3759.43|3757.43|61
1651625100000|2022-05-04 00:45:00|3761.43|3759.43|3760.43|3758.43|3762.43|3760.43|3760.43|3758.43|46
1651625400000|2022-05-04 00:50:00|3759.93|3757.93|3758.43|3756.43|3760.43|3758.43|3758.43|3756.43|28
1651625700000|2022-05-04 00:55:00|3759.43|3757.43|3759.43|3757.43|3759.43|3757.43|3758.43|3756.43|50
1651626000000|2022-05-04 01:00:00|3760.43|3758.43|3761.43|3759.43|3761.93|3759.93|3760.43|3758.43|45
1651626300000|2022-05-04 01:05:00|3761.93|3759.93|3761.43|3759.43|3762.43|3760.43|3761.43|3759.43|16
1651626600000|2022-05-04 01:10:00|3760.93|3758.93|3762.43|3760.43|3762.93|3760.93|3760.43|3758.43|34
1651626900000|2022-05-04 01:15:00|3762.93|3760.93|3762.43|3760.43|3763.43|3761.43|3760.93|3758.93|60
1651627200000|2022-05-04 01:20:00|3762.93|3760.93|3763.43|3761.43|3763.43|3761.43|3761.93|3759.93|55
1651627500000|2022-05-04 01:25:00|3762.43|3760.43|3764.43|3762.43|3764.43|3762.43|3762.43|3760.43|19
1651627800000|2022-05-04 01:30:00|3763.93|3761.93|3764.93|3762.93|3765.43|3763.43|3763.43|3761.43|52
1651628100000|2022-05-04 01:35:00|3765.43|3763.43|3764.43|3762.43|3765.93|3763.93|3764.43|3762.43|39
1651628400000|2022-05-04 01:40:00|3765.43|3763.43|3764.93|3762.93|3765.43|3763.43|3764.43|3762.43|33
1651628700000|2022-05-04 01:45:00|3765.43|3763.43|3764.43|3762.43|3766.43|3764.43|3763.43|3761.43|80
1651629000000|2022-05-04 01:50:00|3763.93|3761.93|3763.43|3761.43|3764.43|3762.43|3763.43|3761.43|33
1651629300000|2022-05-04 01:55:00|3762.93|3760.93|3762.43|3760.43|3763.43|3761.43|3762.43|3760.43|9
1651629600000|2022-05-04 02:00:00|3763.43|3761.43|3764.43|3762.43|3764.93|3762.93|3762.43|3760.43|18
1651629900000|2022-05-04 02:05:00|3763.43|3761.43|3763.43|3761.43|3764.43|3762.43|3762.43|3760.43|124
1651630200000|2022-05-04 02:10:00|3762.43|3760.43|3761.43|3759.43|3762.43|3760.43|3760.43|3758.43|120
1651630500000|2022-05-04 02:15:00|3760.43|3758.43|3762.43|3760.43|3762.43|3760.43|3760.43|3758.43|54
1651630800000|2022-05-04 02:20:00|3761.43|3759.43|3761.43|3759.43|3762.43|3760.43|3761.43|3759.43|51
1651631100000|2022-05-04 02:25:00|3760.93|3758.93|3761.43|3759.43|3761.43|3759.43|3760.93|3758.93|6
1651631400000|2022-05-04 02:30:00|3760.43|3758.43|3758.43|3756.43|3761.43|3759.43|3758.43|3756.43|61
1651631700000|2022-05-04 02:35:00|3757.43|3755.43|3758.43|3756.43|3759.43|3757.43|3757.43|3755.43|44
1651632000000|2022-05-04 02:40:00|3759.43|3757.43|3756.43|3754.43|3759.43|3757.43|3756.43|3754.43|22
1651632300000|2022-05-04 02:45:00|3757.43|3755.43|3756.43|3754.43|3757.43|3755.43|3756.43|3754.43|80
1651632600000|2022-05-04 02:50:00|3756.93|3754.93|3755.43|3753.43|3757.43|3755.43|3755.43|3753.43|38
1651632900000|2022-05-04 02:55:00|3756.43|3754.43|3755.43|3753.43|3756.43|3754.43|3755.43|3753.43|32
1651633200000|2022-05-04 03:00:00|3756.43|3754.43|3757.43|3755.43|3757.43|3755.43|3756.43|3754.43|14
1651633500000|2022-05-04 03:05:00|3756.93|3754.93|3757.43|3755.43|3758.43|3756.43|3756.93|3754.93|21
1651633800000|2022-05-04 03:10:00|3756.43|3754.43|3757.43|3755.43|3757.93|3755.93|3756.43|3754.43|35
1651634100000|2022-05-04 03:15:00|3757.93|3755.93|3758.43|3756.43|3758.43|3756.43|3757.43|3755.43|8
1651634400000|2022-05-04 03:20:00|3758.93|3756.93|3758.43|3756.43|3759.43|3757.43|3758.43|3756.43|14
1651634700000|2022-05-04 03:25:00|3759.43|3757.43|3757.93|3755.93|3760.43|3758.43|3757.93|3755.93|71
1651635000000|2022-05-04 03:30:00|3758.43|3756.43|3755.43|3753.43|3758.43|3756.43|3755.43|3753.43|35
1651635300000|2022-05-04 03:35:00|3754.93|3752.93|3754.43|3752.43|3755.43|3753.43|3754.43|3752.43|40
1651635600000|2022-05-04 03:40:00|3753.93|3751.93|3753.43|3751.43|3754.43|3752.43|3752.43|3750.43|37
1651635900000|2022-05-04 03:45:00|3752.93|3750.93|3752.43|3750.43|3753.43|3751.43|3752.43|3750.43|18
1651636200000|2022-05-04 03:50:00|3752.93|3750.93|3752.93|3750.93|3753.43|3751.43|3752.43|3750.43|22
1651636500000|2022-05-04 03:55:00|3752.43|3750.43|3753.43|3751.43|3753.43|3751.43|3752.43|3750.43|23
1651636800000|2022-05-04 04:00:00|3754.43|3752.43|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|42
1651637100000|2022-05-04 04:05:00|3754.93|3752.93|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|13
1651637400000|2022-05-04 04:10:00|3754.43|3752.43|3756.43|3754.43|3756.43|3754.43|3754.43|3752.43|45
1651637700000|2022-05-04 04:15:00|3757.43|3755.43|3757.43|3755.43|3757.43|3755.43|3757.43|3755.43|14
1651638000000|2022-05-04 04:20:00|3756.93|3754.93|3756.43|3754.43|3756.93|3754.93|3756.43|3754.43|15
1651638300000|2022-05-04 04:25:00|||||||||15
1651638600000|2022-05-04 04:30:00|3757.43|3755.43|3761.43|3759.43|3761.43|3759.43|3757.43|3755.43|133
1651638900000|2022-05-04 04:35:00|3760.93|3758.93|3760.93|3758.93|3761.43|3759.43|3759.93|3757.93|42
1651639200000|2022-05-04 04:40:00|3760.43|3758.43|3759.43|3757.43|3760.43|3758.43|3759.43|3757.43|18
1651639500000|2022-05-04 04:45:00|3758.93|3756.93|3758.43|3756.43|3758.93|3756.93|3758.43|3756.43|21
1651639800000|2022-05-04 04:50:00|3757.93|3755.93|3756.43|3754.43|3757.93|3755.93|3756.43|3754.43|31
1651640100000|2022-05-04 04:55:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.93|3753.93|29
1651640400000|2022-05-04 05:00:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3754.43|3752.43|58
1651640700000|2022-05-04 05:05:00|3755.43|3753.43|3757.43|3755.43|3757.43|3755.43|3755.43|3753.43|33
1651641000000|2022-05-04 05:10:00|3756.43|3754.43|3757.43|3755.43|3759.43|3757.43|3756.43|3754.43|82
1651641300000|2022-05-04 05:15:00|3756.93|3754.93|3756.43|3754.43|3757.43|3755.43|3755.43|3753.43|20
1651641600000|2022-05-04 05:20:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.43|3753.43|9
1651641900000|2022-05-04 05:25:00|3755.43|3753.43|3757.43|3755.43|3757.43|3755.43|3755.43|3753.43|44
1651642200000|2022-05-04 05:30:00|3758.43|3756.43|3755.43|3753.43|3758.43|3756.43|3754.93|3752.93|100
1651642500000|2022-05-04 05:35:00|3754.93|3752.93|3754.43|3752.43|3755.43|3753.43|3754.43|3752.43|13
1651642800000|2022-05-04 05:40:00|3754.93|3752.93|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|25
1651643100000|2022-05-04 05:45:00|3756.43|3754.43|3754.43|3752.43|3756.43|3754.43|3752.43|3750.43|706
1651643400000|2022-05-04 05:50:00|3753.43|3751.43|3755.43|3753.43|3756.43|3754.43|3753.43|3751.43|102
1651643700000|2022-05-04 05:55:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.43|3753.43|28
1651644000000|2022-05-04 06:00:00|3756.18|3754.68|3752.18|3750.68|3756.18|3754.68|3751.18|3749.68|665
1651644300000|2022-05-04 06:05:00|3751.18|3749.68|3756.18|3754.68|3758.18|3756.68|3749.68|3748.18|800
1651644600000|2022-05-04 06:10:00|3755.68|3754.18|3758.18|3756.68|3758.18|3756.68|3754.18|3752.68|711
1651644900000|2022-05-04 06:15:00|3757.18|3755.68|3763.18|3761.68|3764.18|3762.68|3757.18|3755.68|1629
1651645200000|2022-05-04 06:20:00|3763.68|3762.18|3762.18|3760.68|3764.18|3762.68|3761.18|3759.68|566
1651645500000|2022-05-04 06:25:00|3761.18|3759.68|3760.18|3758.68|3763.68|3762.18|3760.18|3758.68|1303
1651645800000|2022-05-04 06:30:00|3760.68|3759.18|3762.18|3760.68|3763.18|3761.68|3760.68|3759.18|403
1651646100000|2022-05-04 06:35:00|3761.68|3760.18|3762.18|3760.68|3763.18|3761.68|3760.18|3758.68|578
1651646400000|2022-05-04 06:40:00|3761.18|3759.68|3763.18|3761.68|3763.18|3761.68|3761.18|3759.68|480
1651646700000|2022-05-04 06:45:00|3763.68|3762.18|3760.18|3758.68|3764.18|3762.68|3760.18|3758.68|922
1651647000000|2022-05-04 06:50:00|3759.68|3758.18|3759.18|3757.68|3761.18|3759.68|3757.18|3755.68|1233
1651647300000|2022-05-04 06:55:00|3759.68|3758.18|3761.18|3759.68|3762.18|3760.68|3759.68|3758.18|1388
1651647600000|2022-05-04 07:00:00|3762.18|3760.68|3765.18|3763.68|3767.18|3765.68|3755.18|3753.68|9758
1651647900000|2022-05-04 07:05:00|3764.18|3762.68|3767.18|3765.68|3768.18|3766.68|3762.18|3760.68|4504
1651648200000|2022-05-04 07:10:00|3768.18|3766.68|3756.18|3754.68|3769.18|3767.68|3754.18|3752.68|4921
1651648500000|2022-05-04 07:15:00|3755.68|3754.18|3754.18|3752.68|3758.18|3756.68|3750.18|3748.68|3797
1651648800000|2022-05-04 07:20:00|3755.18|3753.68|3749.18|3747.68|3756.18|3754.68|3748.18|3746.68|3569
1651649100000|2022-05-04 07:25:00|3748.18|3746.68|3751.18|3749.68|3752.18|3750.68|3744.18|3742.68|4255
1651649400000|2022-05-04 07:30:00|3750.18|3748.68|3744.18|3742.68|3751.18|3749.68|3744.18|3742.68|3842
1651649700000|2022-05-04 07:35:00|3745.18|3743.68|3746.18|3744.68|3747.18|3745.68|3742.18|3740.68|4257
1651650000000|2022-05-04 07:40:00|3746.75|3745.25|3750.75|3749.25|3750.75|3749.25|3744.75|3743.25|2367
1651650300000|2022-05-04 07:45:00|3749.75|3748.25|3754.25|3752.75|3754.75|3753.25|3749.75|3748.25|1902
1651650600000|2022-05-04 07:50:00|3754.75|3753.25|3758.75|3757.25|3758.75|3757.25|3753.75|3752.25|4204
1651650900000|2022-05-04 07:55:00|3759.75|3758.25|3758.75|3757.25|3759.75|3758.25|3756.75|3755.25|3876
1651651200000|2022-05-04 08:00:00|3759.25|3757.75|3754.75|3753.25|3760.75|3759.25|3754.75|3753.25|2901
1651651500000|2022-05-04 08:05:00|3753.75|3752.25|3758.75|3757.25|3758.75|3757.25|3752.75|3751.25|2603
1651651800000|2022-05-04 08:10:00|3757.75|3756.25|3757.75|3756.25|3760.75|3759.25|3756.75|3755.25|3378
1651652100000|2022-05-04 08:15:00|3758.25|3756.75|3752.75|3751.25|3758.25|3756.75|3752.75|3751.25|1241
1651652400000|2022-05-04 08:20:00|3751.75|3750.25|3751.75|3750.25|3752.75|3751.25|3749.75|3748.25|4034
1651652700000|2022-05-04 08:25:00|3752.75|3751.25|3754.75|3753.25|3755.75|3754.25|3751.75|3750.25|5757
1651653000000|2022-05-04 08:30:00|3753.75|3752.25|3750.75|3749.25|3753.75|3752.25|3748.75|3747.25|2418
1651653300000|2022-05-04 08:35:00|3749.75|3748.25|3751.75|3750.25|3752.75|3751.25|3748.75|3747.25|2217
1651653600000|2022-05-04 08:40:00|3752.75|3751.25|3751.75|3750.25|3752.75|3751.25|3749.75|3748.25|855
1651653900000|2022-05-04 08:45:00|3750.75|3749.25|3752.75|3751.25|3753.75|3752.25|3749.75|3748.25|588
1651654200000|2022-05-04 08:50:00|3753.75|3752.25|3751.75|3750.25|3753.75|3752.25|3750.75|3749.25|910
1651654500000|2022-05-04 08:55:00|3752.75|3751.25|3751.75|3750.25|3754.75|3753.25|3751.75|3750.25|1296
1651654800000|2022-05-04 09:00:00|3751.25|3749.75|3744.75|3743.25|3751.75|3750.25|3743.75|3742.25|3406
1651655100000|2022-05-04 09:05:00|3743.75|3742.25|3743.75|3742.25|3746.75|3745.25|3742.75|3741.25|4658
1651655400000|2022-05-04 09:10:00|3744.75|3743.25|3746.75|3745.25|3746.75|3745.25|3742.75|3741.25|3857
1651655700000|2022-05-04 09:15:00|3747.75|3746.25|3744.75|3743.25|3747.75|3746.25|3744.75|3743.25|1621
1651656000000|2022-05-04 09:20:00|3743.75|3742.25|3744.75|3743.25|3744.75|3743.25|3739.75|3738.25|3527
1651656300000|2022-05-04 09:25:00|3743.75|3742.25|3745.75|3744.25|3746.75|3745.25|3743.75|3742.25|3928
1651656600000|2022-05-04 09:30:00|3746.75|3745.25|3746.75|3745.25|3747.75|3746.25|3743.75|3742.25|1876
1651656900000|2022-05-04 09:35:00|3745.75|3744.25|3746.75|3745.25|3747.75|3746.25|3744.75|3743.25|1162
1651657200000|2022-05-04 09:40:00|3745.75|3744.25|3746.75|3745.25|3750.75|3749.25|3745.75|3744.25|7000
1651657500000|2022-05-04 09:45:00|3745.75|3744.25|3746.75|3745.25|3747.75|3746.25|3745.75|3744.25|7503
1651657800000|2022-05-04 09:50:00|3747.75|3746.25|3747.75|3746.25|3747.75|3746.25|3743.75|3742.25|1951
1651658100000|2022-05-04 09:55:00|3748.75|3747.25|3748.75|3747.25|3749.75|3748.25|3746.75|3745.25|1631
1651658400000|2022-05-04 10:00:00|3749.25|3747.75|3750.75|3749.25|3751.75|3750.25|3748.75|3747.25|1734
1651658700000|2022-05-04 10:05:00|3751.75|3750.25|3750.75|3749.25|3751.75|3750.25|3748.75|3747.25|1711
1651659000000|2022-05-04 10:10:00|3750.25|3748.75|3751.75|3750.25|3751.75|3750.25|3748.75|3747.25|1808
1651659300000|2022-05-04 10:15:00|3750.75|3749.25|3752.75|3751.25|3752.75|3751.25|3747.75|3746.25|2257
1651659600000|2022-05-04 10:20:00|3751.75|3750.25|3750.75|3749.25|3752.75|3751.25|3749.75|3748.25|2224
1651659900000|2022-05-04 10:25:00|3751.75|3750.25|3749.75|3748.25|3751.75|3750.25|3749.75|3748.25|2851
1651660200000|2022-05-04 10:30:00|3750.75|3749.25|3749.75|3748.25|3752.75|3751.25|3749.75|3748.25|3560
1651660500000|2022-05-04 10:35:00|3750.75|3749.25|3750.75|3749.25|3751.75|3750.25|3747.75|3746.25|7653
1651660800000|2022-05-04 10:40:00|3751.75|3750.25|3752.75|3751.25|3753.75|3752.25|3749.75|3748.25|1251
1651661100000|2022-05-04 10:45:00|3752.25|3750.75|3753.75|3752.25|3754.75|3753.25|3751.75|3750.25|1790
1651661400000|2022-05-04 10:50:00|3752.75|3751.25|3752.75|3751.25|3753.75|3752.25|3751.75|3750.25|3690
1651661700000|2022-05-04 10:55:00|3753.75|3752.25|3752.75|3751.25|3755.75|3754.25|3751.75|3750.25|1821
1651662000000|2022-05-04 11:00:00|3751.75|3750.25|3749.75|3748.25|3753.75|3752.25|3749.75|3748.25|1734
1651662300000|2022-05-04 11:05:00|3748.75|3747.25|3749.75|3748.25|3750.75|3749.25|3748.75|3747.25|1423
1651662600000|2022-05-04 11:10:00|3750.75|3749.25|3751.75|3750.25|3753.75|3752.25|3750.75|3749.25|1508
1651662900000|2022-05-04 11:15:00|3752.25|3750.75|3751.75|3750.25|3752.75|3751.25|3751.75|3750.25|707
1651663200000|2022-05-04 11:20:00|3752.25|3750.75|3755.75|3754.25|3755.75|3754.25|3750.75|3749.25|1590
1651663500000|2022-05-04 11:25:00|3756.75|3755.25|3756.75|3755.25|3756.75|3755.25|3754.75|3753.25|1956
1651663800000|2022-05-04 11:30:00|3755.75|3754.25|3756.75|3755.25|3756.75|3755.25|3755.75|3754.25|2709
1651664100000|2022-05-04 11:35:00|3755.75|3754.25|3757.75|3756.25|3758.75|3757.25|3754.75|3753.25|3779
1651664400000|2022-05-04 11:40:00|3756.86|3755.36|3756.36|3754.86|3756.86|3755.36|3754.86|3753.36|7477
1651664700000|2022-05-04 11:45:00|3756.86|3755.36|3755.36|3753.86|3756.86|3755.36|3754.86|3753.36|1349
1651665000000|2022-05-04 11:50:00|3755.86|3754.36|3753.86|3752.36|3755.86|3754.36|3753.86|3752.36|4271
1651665300000|2022-05-04 11:55:00|3753.36|3751.86|3752.86|3751.36|3753.86|3752.36|3752.86|3751.36|1250
1651665600000|2022-05-04 12:00:00|3753.36|3751.86|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|2317
1651665900000|2022-05-04 12:05:00|3750.86|3749.36|3752.86|3751.36|3752.86|3751.36|3750.86|3749.36|5014
1651666200000|2022-05-04 12:10:00|3753.86|3752.36|3755.86|3754.36|3755.86|3754.36|3752.86|3751.36|2189
1651666500000|2022-05-04 12:15:00|3756.86|3755.36|3756.86|3755.36|3757.86|3756.36|3753.86|3752.36|2166
1651666800000|2022-05-04 12:20:00|3757.86|3756.36|3754.86|3753.36|3757.86|3756.36|3753.86|3752.36|2856
1651667100000|2022-05-04 12:25:00|3755.86|3754.36|3754.86|3753.36|3755.86|3754.36|3753.86|3752.36|1495
1651667400000|2022-05-04 12:30:00|3755.86|3754.36|3753.86|3752.36|3756.86|3755.36|3753.86|3752.36|9643
1651667700000|2022-05-04 12:35:00|3752.86|3751.36|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|1828
1651668000000|2022-05-04 12:40:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3749.36|3747.86|3836
1651668300000|2022-05-04 12:45:00|3752.86|3751.36|3751.86|3750.36|3753.86|3752.36|3750.86|3749.36|1895
1651668600000|2022-05-04 12:50:00|3750.86|3749.36|3748.86|3747.36|3751.86|3750.36|3748.86|3747.36|3454
1651668900000|2022-05-04 12:55:00|3747.86|3746.36|3748.86|3747.36|3749.86|3748.36|3747.86|3746.36|4115
1651669200000|2022-05-04 13:00:00|3749.86|3748.36|3751.86|3750.36|3751.86|3750.36|3748.86|3747.36|3104
1651669500000|2022-05-04 13:05:00|3752.86|3751.36|3755.86|3754.36|3756.86|3755.36|3751.86|3750.36|2191
1651669800000|2022-05-04 13:10:00|3754.86|3753.36|3753.86|3752.36|3754.86|3753.36|3752.86|3751.36|2227
1651670100000|2022-05-04 13:15:00|3754.36|3752.86|3757.86|3756.36|3758.86|3757.36|3753.86|3752.36|1827
1651670400000|2022-05-04 13:20:00|3758.86|3757.36|3759.86|3758.36|3759.86|3758.36|3757.86|3756.36|1796
1651670700000|2022-05-04 13:25:00|3760.86|3759.36|3759.86|3758.36|3762.86|3761.36|3758.86|3757.36|3204
1651671000000|2022-05-04 13:30:00|3758.86|3757.36|3755.86|3754.36|3759.86|3758.36|3753.36|3751.86|5251
1651671300000|2022-05-04 13:35:00|3754.86|3753.36|3754.86|3753.36|3757.86|3756.36|3753.86|3752.36|4348
1651671600000|2022-05-04 13:40:00|3753.86|3752.36|3756.86|3755.36|3757.86|3756.36|3753.86|3752.36|2117
1651671900000|2022-05-04 13:45:00|3757.36|3755.86|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|4483
1651672200000|2022-05-04 13:50:00|3756.86|3755.36|3752.86|3751.36|3757.86|3756.36|3752.86|3751.36|3383
1651672500000|2022-05-04 13:55:00|3753.36|3751.86|3751.86|3750.36|3755.86|3754.36|3751.86|3750.36|3452
1651672800000|2022-05-04 14:00:00|3752.36|3750.86|3748.86|3747.36|3753.86|3752.36|3748.86|3747.36|7321
1651673100000|2022-05-04 14:05:00|3749.86|3748.36|3747.86|3746.36|3749.86|3748.36|3744.36|3742.86|7498
1651673400000|2022-05-04 14:10:00|3748.34|3746.84|3743.34|3741.84|3750.34|3748.84|3743.34|3741.84|4977
1651673700000|2022-05-04 14:15:00|3742.34|3740.84|3744.34|3742.84|3746.34|3744.84|3739.34|3737.84|6268
1651674000000|2022-05-04 14:20:00|3745.34|3743.84|3745.34|3743.84|3747.34|3745.84|3742.34|3740.84|8430
1651674300000|2022-05-04 14:25:00|3744.84|3743.34|3748.34|3746.84|3748.34|3746.84|3744.34|3742.84|7884
1651674600000|2022-05-04 14:30:00|3747.34|3745.84|3740.34|3738.84|3749.34|3747.84|3740.34|3738.84|12114
1651674900000|2022-05-04 14:35:00|3741.34|3739.84|3744.34|3742.84|3745.34|3743.84|3740.34|3738.84|5910
1651675200000|2022-05-04 14:40:00|3745.34|3743.84|3741.34|3739.84|3745.34|3743.84|3738.34|3736.84|12572
1651675500000|2022-05-04 14:45:00|3742.34|3740.84|3742.34|3740.84|3746.34|3744.84|3742.34|3740.84|3885
1651675800000|2022-05-04 14:50:00|3742.84|3741.34|3738.34|3736.84|3743.34|3741.84|3738.34|3736.84|3541
1651676100000|2022-05-04 14:55:00|3739.34|3737.84|3738.34|3736.84|3739.34|3737.84|3734.34|3732.84|31982
1651676400000|2022-05-04 15:00:00|3737.34|3735.84|3732.34|3730.84|3738.34|3736.84|3731.34|3729.84|10008
1651676700000|2022-05-04 15:05:00|3731.34|3729.84|3734.34|3732.84|3735.34|3733.84|3731.34|3729.84|6705
1651677000000|2022-05-04 15:10:00|3735.34|3733.84|3730.34|3728.84|3735.34|3733.84|3729.34|3727.84|7177
1651677300000|2022-05-04 15:15:00|3729.34|3727.84|3731.84|3730.34|3732.34|3730.84|3729.34|3727.84|5539
1651677600000|2022-05-04 15:20:00|3732.34|3730.84|3731.34|3729.84|3733.34|3731.84|3730.34|3728.84|7683
1651677900000|2022-05-04 15:25:00|3730.34|3728.84|3727.34|3725.84|3732.34|3730.84|3726.34|3724.84|25413
1651678200000|2022-05-04 15:30:00|3721.47|3719.97|3718.47|3716.97|3723.47|3721.97|3715.47|3713.97|48339
1651678500000|2022-05-04 15:35:00|3719.47|3717.97|3720.47|3718.97|3721.47|3719.97|3717.47|3715.97|19797
1651678800000|2022-05-04 15:40:00|3721.47|3719.97|3719.47|3717.97|3721.47|3719.97|3717.47|3715.97|21803
1651679100000|2022-05-04 15:45:00|3720.47|3718.97|3727.47|3725.97|3728.47|3726.97|3719.47|3717.97|8622
1651679400000|2022-05-04 15:50:00|3726.97|3725.47|3731.47|3729.97|3731.47|3729.97|3726.47|3724.97|5195
1651679700000|2022-05-04 15:55:00|3732.47|3730.97|3730.47|3728.97|3732.47|3730.97|3727.47|3725.97|3191
1651680000000|2022-05-04 16:00:00|3729.97|3728.47|3725.47|3723.97|3730.47|3728.97|3725.47|3723.97|2330
1651680300000|2022-05-04 16:05:00|3726.47|3724.97|3728.47|3726.97|3729.47|3727.97|3726.47|3724.97|1924
1651680600000|2022-05-04 16:10:00|3727.47|3725.97|3728.47|3726.97|3728.47|3726.97|3725.47|3723.97|1525
1651680900000|2022-05-04 16:15:00|3727.47|3725.97|3732.47|3730.97|3732.47|3730.97|3726.47|3724.97|2615
1651681200000|2022-05-04 16:20:00|3732.97|3731.47|3736.47|3734.97|3737.47|3735.97|3732.47|3730.97|2160
1651681500000|2022-05-04 16:25:00|3737.47|3735.97|3738.47|3736.97|3739.47|3737.97|3735.47|3733.97|1486
1651681800000|2022-05-04 16:30:00|3738.97|3737.47|3738.47|3736.97|3739.47|3737.97|3737.47|3735.97|953
1651682100000|2022-05-04 16:35:00|3738.97|3737.47|3742.47|3740.97|3742.47|3740.97|3738.47|3736.97|1439
1651682400000|2022-05-04 16:40:00|3741.47|3739.97|3740.47|3738.97|3742.97|3741.47|3739.47|3737.97|2050
1651682700000|2022-05-04 16:45:00|3739.47|3737.97|3739.47|3737.97|3740.47|3738.97|3738.47|3736.97|1171
1651683000000|2022-05-04 16:50:00|3738.97|3737.47|3742.47|3740.97|3742.47|3740.97|3736.47|3734.97|1037
1651683300000|2022-05-04 16:55:00|3741.47|3739.97|3743.47|3741.97|3743.47|3741.97|3739.47|3737.97|1193
1651683600000|2022-05-04 17:00:00|3743.97|3742.47|3743.47|3741.97|3746.47|3744.97|3742.47|3740.97|2484
1651683900000|2022-05-04 17:05:00|3742.47|3740.97|3741.47|3739.97|3743.47|3741.97|3740.47|3738.97|995
1651684200000|2022-05-04 17:10:00|3740.47|3738.97|3739.47|3737.97|3741.47|3739.97|3737.47|3735.97|650
1651684500000|2022-05-04 17:15:00|3740.47|3738.97|3742.47|3740.97|3742.47|3740.97|3739.47|3737.97|1588
1651684800000|2022-05-04 17:20:00|3742.97|3741.47|3743.47|3741.97|3744.47|3742.97|3740.47|3738.97|893
1651685100000|2022-05-04 17:25:00|3742.47|3740.97|3739.47|3737.97|3743.47|3741.97|3739.47|3737.97|798
1651685400000|2022-05-04 17:30:00|3739.97|3738.47|3742.47|3740.97|3742.47|3740.97|3738.47|3736.97|794
1651685700000|2022-05-04 17:35:00|3743.47|3741.97|3738.97|3737.47|3744.47|3742.97|3738.47|3736.97|704
1651686000000|2022-05-04 17:40:00|3738.47|3736.97|3742.47|3740.97|3743.47|3741.97|3737.47|3735.97|623
1651686300000|2022-05-04 17:45:00|3743.47|3741.97|3741.47|3739.97|3743.47|3741.97|3739.47|3737.97|712
1651686600000|2022-05-04 17:50:00|3740.47|3738.97|3742.47|3740.97|3743.47|3741.97|3739.47|3737.97|800
1651686900000|2022-05-04 17:55:00|3743.47|3741.97|3743.47|3741.97|3749.47|3747.97|3742.47|3740.97|1266
1651687200000|2022-05-04 18:00:00|3744.97|3743.47|3749.97|3748.47|3754.47|3752.97|3739.47|3737.97|4034
1651687500000|2022-05-04 18:05:00|3749.47|3747.97|3744.47|3742.97|3752.47|3750.97|3736.47|3734.97|3749
1651687800000|2022-05-04 18:10:00|3745.47|3743.97|3743.47|3741.97|3747.47|3745.97|3739.47|3737.97|1299
1651688100000|2022-05-04 18:15:00|3742.47|3740.97|3737.47|3735.97|3744.47|3742.97|3736.47|3734.97|605
1651688400000|2022-05-04 18:20:00|3736.47|3734.97|3739.47|3737.97|3741.47|3739.97|3731.47|3729.97|1227
1651688700000|2022-05-04 18:25:00|3738.47|3736.97|3748.47|3746.97|3751.47|3749.97|3737.47|3735.97|1480
1651689000000|2022-05-04 18:30:00|3749.47|3747.97|3726.47|3724.97|3751.47|3749.97|3724.47|3722.97|4498
1651689300000|2022-05-04 18:35:00|3725.47|3723.97|3735.47|3733.97|3739.47|3737.97|3722.47|3720.97|4134
1651689600000|2022-05-04 18:40:00|3734.97|3733.47|3748.47|3746.97|3754.47|3752.97|3732.47|3730.97|4706
1651689900000|2022-05-04 18:45:00|3749.47|3747.97|3760.97|3759.47|3767.47|3765.97|3748.47|3746.97|5572
1651690200000|2022-05-04 18:50:00|3761.47|3759.97|3772.47|3770.97|3772.47|3770.97|3759.47|3757.97|5538
1651690500000|2022-05-04 18:55:00|3771.47|3769.97|3772.47|3770.97|3776.47|3774.97|3767.47|3765.97|6075
1651690800000|2022-05-04 19:00:00|3773.47|3771.97|3776.47|3774.97|3779.47|3777.97|3771.47|3769.97|4123
1651691100000|2022-05-04 19:05:00|3775.47|3773.97|3780.47|3778.97|3782.47|3780.97|3775.47|3773.97|4866
1651691400000|2022-05-04 19:10:00|3781.47|3779.97|3787.47|3785.97|3789.47|3787.97|3781.47|3779.97|3525
1651691700000|2022-05-04 19:15:00|3786.47|3784.97|3787.47|3785.97|3794.47|3792.97|3784.47|3782.97|5142
1651692000000|2022-05-04 19:20:00|3786.47|3784.97|3791.47|3789.97|3793.47|3791.97|3786.47|3784.97|2579
1651692300000|2022-05-04 19:25:00|3790.47|3788.97|3794.47|3792.97|3795.47|3793.97|3790.47|3788.97|2091
1651692600000|2022-05-04 19:30:00|3795.47|3793.97|3798.47|3796.97|3799.47|3797.97|3793.47|3791.97|2248
1651692900000|2022-05-04 19:35:00|3799.47|3797.97|3797.47|3795.97|3799.47|3797.97|3795.47|3793.97|3120
1651693200000|2022-05-04 19:40:00|3798.47|3796.97|3798.47|3796.97|3799.47|3797.97|3793.47|3791.97|2357
1651693500000|2022-05-04 19:45:00|3797.97|3796.47|3805.47|3803.97|3805.47|3803.97|3796.47|3794.97|5289
1651693800000|2022-05-04 19:50:00|3806.47|3804.97|3803.47|3801.97|3809.47|3807.97|3802.47|3800.97|6892
1651694100000|2022-05-04 19:55:00|3802.47|3800.97|3804.47|3802.97|3805.47|3803.97|3798.47|3796.97|7021
1651694400000|2022-05-04 20:00:00|3805.12|3802.12|3801.62|3798.62|3806.02|3803.02|3801.22|3798.22|137
1651694700000|2022-05-04 20:05:00|3801.42|3798.42|3801.82|3798.82|3804.02|3801.02|3800.92|3797.92|0
1651695000000|2022-05-04 20:10:00|3802.02|3799.02|3798.92|3795.92|3802.72|3799.72|3798.32|3795.32|0
1651695300000|2022-05-04 20:15:00|3798.72|3795.72|3798.12|3795.12|3799.22|3796.22|3797.42|3794.42|0
1651695600000|2022-05-04 20:20:00|3798.32|3795.32|3798.02|3795.02|3799.82|3796.82|3797.82|3794.82|0
1651695900000|2022-05-04 20:25:00|3797.82|3794.82|3797.42|3794.42|3799.42|3796.42|3797.42|3794.42|0
1651696200000|2022-05-04 20:30:00|3796.82|3793.82|3796.12|3793.12|3797.42|3794.42|3796.12|3793.12|0
1651696500000|2022-05-04 20:35:00|3796.32|3793.32|3796.62|3793.62|3797.02|3794.02|3795.42|3792.42|0
1651696800000|2022-05-04 20:40:00|3796.82|3793.82|3796.52|3793.52|3797.22|3794.22|3796.12|3793.12|0
1651697100000|2022-05-04 20:45:00|3796.32|3793.32|3795.72|3792.72|3797.02|3794.02|3795.42|3792.42|0
1651697400000|2022-05-04 20:50:00|3795.92|3792.92|3796.12|3793.12|3796.82|3793.82|3795.52|3792.52|0
1651697700000|2022-05-04 20:55:00|3795.92|3792.92|3796.12|3793.12|3796.32|3793.32|3795.42|3792.42|0
1651698000000|2022-05-04 21:00:00|3796.22|3793.22|3797.42|3794.42|3797.72|3794.72|3796.02|3793.02|0
1651698300000|2022-05-04 21:05:00|3797.72|3794.72|3797.72|3794.72|3798.42|3795.42|3797.42|3794.42|0
1651698600000|2022-05-04 21:10:00|3797.82|3794.82|3798.22|3795.22|3798.22|3795.22|3797.82|3794.82|0
1651698900000|2022-05-04 21:15:00|3798.32|3795.32|3798.72|3795.72|3798.82|3795.82|3798.32|3795.32|0
1651699200000|2022-05-04 21:20:00|3798.82|3795.82|3798.42|3795.42|3798.82|3795.82|3798.32|3795.32|0
1651699500000|2022-05-04 21:25:00|3798.62|3795.62|3798.82|3795.82|3798.92|3795.92|3798.12|3795.12|0
1651699800000|2022-05-04 21:30:00|3799.02|3796.02|3799.12|3796.12|3799.32|3796.32|3799.02|3796.02|0
1651700100000|2022-05-04 21:35:00|3799.02|3796.02|3799.02|3796.02|3799.02|3796.02|3799.02|3796.02|0
1651700400000|2022-05-04 21:40:00|3798.72|3795.72|3798.32|3795.32|3798.82|3795.82|3798.32|3795.32|0
1651700700000|2022-05-04 21:45:00|3798.42|3795.42|3798.62|3795.62|3798.82|3795.82|3798.42|3795.42|0
1651701000000|2022-05-04 21:50:00|3798.72|3795.72|3798.52|3795.52|3798.82|3795.82|3798.52|3795.52|0
1651701300000|2022-05-04 21:55:00|3798.42|3795.42|3798.42|3795.42|3798.62|3795.62|3798.22|3795.22|0
1651701600000|2022-05-04 22:00:00|3799.32|3796.32|3799.92|3796.92|3800.42|3797.42|3797.62|3794.62|0
1651701900000|2022-05-04 22:05:00|3799.82|3796.82|3799.82|3796.82|3800.32|3797.32|3799.02|3796.02|0
1651702200000|2022-05-04 22:10:00|3799.62|3796.62|3801.62|3798.62|3802.22|3799.22|3799.22|3796.22|0
1651702500000|2022-05-04 22:15:00|3801.42|3798.42|3803.32|3800.32|3803.32|3800.32|3801.42|3798.42|0
1651702800000|2022-05-04 22:20:00|3803.52|3800.52|3803.52|3800.52|3804.92|3801.92|3803.22|3800.22|0
1651703100000|2022-05-04 22:25:00|3803.32|3800.32|3802.92|3799.92|3803.82|3800.82|3802.62|3799.62|0
1651703400000|2022-05-04 22:30:00|3803.12|3800.12|3800.52|3797.52|3803.12|3800.12|3800.02|3797.02|0
1651703700000|2022-05-04 22:35:00|3800.32|3797.32|3798.32|3795.32|3800.32|3797.32|3797.62|3794.62|0
1651704000000|2022-05-04 22:40:00|3798.12|3795.12|3796.32|3793.32|3798.12|3795.12|3795.92|3792.92|0
1651704300000|2022-05-04 22:45:00|3796.52|3793.52|3796.52|3793.52|3797.22|3794.22|3796.32|3793.32|0
1651704600000|2022-05-04 22:50:00|3796.82|3793.82|3797.42|3794.42|3797.62|3794.62|3796.82|3793.82|0
1651704900000|2022-05-04 22:55:00|3797.52|3794.52|3797.02|3794.02|3798.12|3795.12|3796.82|3793.82|0
1651705200000|2022-05-04 23:00:00|3797.22|3794.22|3798.12|3795.12|3798.42|3795.42|3797.02|3794.02|0
1651705500000|2022-05-04 23:05:00|3798.32|3795.32|3798.52|3795.52|3798.92|3795.92|3797.82|3794.82|0
1651705800000|2022-05-04 23:10:00|3798.62|3795.62|3798.72|3795.72|3799.62|3796.62|3798.52|3795.52|0
1651706100000|2022-05-04 23:15:00|3798.52|3795.52|3798.32|3795.32|3799.02|3796.02|3798.12|3795.12|0
1651706400000|2022-05-04 23:20:00|3798.52|3795.52|3797.62|3794.62|3798.52|3795.52|3797.22|3794.22|0
1651706700000|2022-05-04 23:25:00|3797.52|3794.52|3797.42|3794.42|3797.82|3794.82|3797.22|3794.22|0
1651707000000|2022-05-04 23:30:00|3797.52|3794.52|3796.82|3793.82|3797.62|3794.62|3796.52|3793.52|0
1651707300000|2022-05-04 23:35:00|3797.02|3794.02|3795.92|3792.92|3797.82|3794.82|3795.72|3792.72|0
1651707600000|2022-05-04 23:40:00|3795.72|3792.72|3796.82|3793.82|3797.02|3794.02|3795.72|3792.72|0
1651707900000|2022-05-04 23:45:00|3796.62|3793.62|3796.52|3793.52|3797.02|3794.02|3796.32|3793.32|0
1651708200000|2022-05-04 23:50:00|3796.62|3793.62|3797.82|3794.82|3798.12|3795.12|3796.62|3793.62|0
1651708500000|2022-05-04 23:55:00|3797.72|3794.72|3797.62|3794.62|3798.32|3795.32|3797.42|3794.42|0
1651708800000|2022-05-05 00:00:00|3797.82|3794.82|3797.82|3794.82|3798.72|3795.72|3797.42|3794.42|0
1651709100000|2022-05-05 00:05:00|3798.12|3795.12|3797.42|3794.42|3798.22|3795.22|3796.52|3793.52|0
1651709400000|2022-05-05 00:10:00|3797.32|3794.32|3798.12|3795.12|3798.22|3795.22|3796.42|3793.42|0
1651709700000|2022-05-05 00:15:00|3798.02|3795.02|3797.72|3795.72|3799.22|3797.22|3794.72|3792.72|391
1651710000000|2022-05-05 00:20:00|3797.22|3795.22|3801.72|3799.72|3802.72|3800.72|3796.72|3794.72|330
1651710300000|2022-05-05 00:25:00|3802.22|3800.22|3801.72|3799.72|3802.72|3800.72|3800.72|3798.72|159
1651710600000|2022-05-05 00:30:00|3800.72|3798.72|3804.72|3802.72|3805.72|3803.72|3800.72|3798.72|254
1651710900000|2022-05-05 00:35:00|3805.22|3803.22|3805.72|3803.72|3806.72|3804.72|3804.72|3802.72|158
1651711200000|2022-05-05 00:40:00|3804.72|3802.72|3802.72|3800.72|3804.72|3802.72|3802.72|3800.72|255
1651711500000|2022-05-05 00:45:00|3803.72|3801.72|3807.72|3805.72|3808.72|3806.72|3802.72|3800.72|384
1651711800000|2022-05-05 00:50:00|3806.72|3804.72|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|42
1651712100000|2022-05-05 00:55:00|3805.72|3803.72|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|11
1651712400000|2022-05-05 01:00:00|3807.72|3805.72|3806.72|3804.72|3807.72|3805.72|3806.72|3804.72|45
1651712700000|2022-05-05 01:05:00|3805.72|3803.72|3805.72|3803.72|3807.72|3805.72|3805.72|3803.72|36
1651713000000|2022-05-05 01:10:00|3806.72|3804.72|3805.72|3803.72|3806.72|3804.72|3805.72|3803.72|19
1651713300000|2022-05-05 01:15:00|3804.72|3802.72|3805.72|3803.72|3805.72|3803.72|3803.72|3801.72|69
1651713600000|2022-05-05 01:20:00|3804.72|3802.72|3807.72|3805.72|3807.72|3805.72|3804.72|3802.72|126
1651713900000|2022-05-05 01:25:00|3808.72|3806.72|3807.72|3805.72|3808.72|3806.72|3807.72|3805.72|154
1651714200000|2022-05-05 01:30:00|3807.22|3805.22|3806.72|3804.72|3808.72|3806.72|3805.72|3803.72|219
1651714500000|2022-05-05 01:35:00|3805.72|3803.72|3806.22|3804.22|3806.72|3804.72|3805.72|3803.72|124
1651714800000|2022-05-05 01:40:00|3805.72|3803.72|3802.72|3800.72|3806.72|3804.72|3802.72|3800.72|67
1651715100000|2022-05-05 01:45:00|3801.72|3799.72|3800.72|3798.72|3801.72|3799.72|3800.72|3798.72|64
1651715400000|2022-05-05 01:50:00|3799.72|3797.72|3797.72|3795.72|3799.72|3797.72|3797.72|3795.72|147
1651715700000|2022-05-05 01:55:00|3798.72|3796.72|3799.72|3797.72|3800.72|3798.72|3798.72|3796.72|174
1651716000000|2022-05-05 02:00:00|3800.22|3798.22|3800.72|3798.72|3801.72|3799.72|3799.72|3797.72|278
1651716300000|2022-05-05 02:05:00|3801.72|3799.72|3803.72|3801.72|3804.72|3802.72|3801.72|3799.72|300
1651716600000|2022-05-05 02:10:00|3804.72|3802.72|3804.22|3802.22|3804.72|3802.72|3803.72|3801.72|171
1651716900000|2022-05-05 02:15:00|3804.72|3802.72|3804.72|3802.72|3805.72|3803.72|3804.72|3802.72|62
1651717200000|2022-05-05 02:20:00|3803.72|3801.72|3800.72|3798.72|3803.72|3801.72|3800.72|3798.72|36
1651717500000|2022-05-05 02:25:00|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|3800.72|3798.72|46
1651717800000|2022-05-05 02:30:00|3800.72|3798.72|3800.72|3798.72|3800.72|3798.72|3800.72|3798.72|10
1651718100000|2022-05-05 02:35:00|3800.22|3798.22|3800.72|3798.72|3800.72|3798.72|3799.72|3797.72|42
1651718400000|2022-05-05 02:40:00|3799.72|3797.72|3800.72|3798.72|3800.72|3798.72|3799.72|3797.72|49
1651718700000|2022-05-05 02:45:00|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|19
1651719000000|2022-05-05 02:50:00|3802.72|3800.72|3801.72|3799.72|3802.72|3800.72|3801.72|3799.72|101
1651719300000|2022-05-05 02:55:00|3802.72|3800.72|3801.72|3799.72|3802.72|3800.72|3801.72|3799.72|53
1651719600000|2022-05-05 03:00:00|3802.72|3800.72|3803.72|3801.72|3804.22|3802.22|3802.72|3800.72|59
1651719900000|2022-05-05 03:05:00|3803.22|3801.22|3805.72|3803.72|3805.72|3803.72|3802.72|3800.72|90
1651720200000|2022-05-05 03:10:00|3806.22|3804.22|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|86
1651720500000|2022-05-05 03:15:00|3807.72|3805.72|3807.72|3805.72|3807.72|3805.72|3806.72|3804.72|75
1651720800000|2022-05-05 03:20:00|3807.22|3805.22|3809.72|3807.72|3809.72|3807.72|3806.72|3804.72|482
1651721100000|2022-05-05 03:25:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3808.72|3806.72|149
1651721400000|2022-05-05 03:30:00|3809.72|3807.72|3809.72|3807.72|3810.72|3808.72|3809.22|3807.22|131
1651721700000|2022-05-05 03:35:00|3808.72|3806.72|3809.22|3807.22|3810.72|3808.72|3808.72|3806.72|127
1651722000000|2022-05-05 03:40:00|3808.72|3806.72|3809.72|3807.72|3810.72|3808.72|3808.72|3806.72|158
1651722300000|2022-05-05 03:45:00|3810.72|3808.72|3809.72|3807.72|3810.72|3808.72|3809.72|3807.72|94
1651722600000|2022-05-05 03:50:00|3810.22|3808.22|3808.72|3806.72|3810.72|3808.72|3808.72|3806.72|88
1651722900000|2022-05-05 03:55:00|3809.72|3807.72|3809.72|3807.72|3809.72|3807.72|3809.72|3807.72|15
1651723200000|2022-05-05 04:00:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3809.22|3807.22|46
1651723500000|2022-05-05 04:05:00|3809.72|3807.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|229
1651723800000|2022-05-05 04:10:00|3809.72|3807.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|60
1651724100000|2022-05-05 04:15:00|3810.22|3808.22|3810.22|3808.22|3810.72|3808.72|3809.72|3807.72|20
1651724400000|2022-05-05 04:20:00|3810.72|3808.72|3810.72|3808.72|3810.72|3808.72|3810.22|3808.22|14
1651724700000|2022-05-05 04:25:00|3810.22|3808.22|3809.72|3807.72|3810.22|3808.22|3809.72|3807.72|20
1651725000000|2022-05-05 04:30:00|3810.22|3808.22|3809.72|3807.72|3810.72|3808.72|3809.72|3807.72|21
1651725300000|2022-05-05 04:35:00|3810.72|3808.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|72
1651725600000|2022-05-05 04:40:00|3810.22|3808.22|3811.72|3809.72|3811.72|3809.72|3809.72|3807.72|505
1651725900000|2022-05-05 04:45:00|||||||||148
1651726200000|2022-05-05 04:50:00|3812.72|3810.72|3811.72|3809.72|3812.72|3810.72|3811.72|3809.72|176
1651726500000|2022-05-05 04:55:00|3811.22|3809.22|3811.72|3809.72|3811.72|3809.72|3811.22|3809.22|81
1651726800000|2022-05-05 05:00:00|3812.22|3810.22|3810.72|3808.72|3812.72|3810.72|3810.72|3808.72|309
1651727100000|2022-05-05 05:05:00|3811.22|3809.22|3808.72|3806.72|3811.72|3809.72|3808.72|3806.72|140
1651727400000|2022-05-05 05:10:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3808.72|3806.72|91
1651727700000|2022-05-05 05:15:00|3811.22|3809.22|3810.72|3808.72|3811.72|3809.72|3810.72|3808.72|171
1651728000000|2022-05-05 05:20:00|3811.72|3809.72|3811.72|3809.72|3812.72|3810.72|3811.22|3809.22|266
1651728300000|2022-05-05 05:25:00|3810.72|3808.72|3811.72|3809.72|3811.72|3809.72|3810.72|3808.72|187
1651728600000|2022-05-05 05:30:00|3812.22|3810.22|3812.72|3810.72|3813.72|3811.72|3811.72|3809.72|151
1651728900000|2022-05-05 05:35:00|3813.72|3811.72|3812.72|3810.72|3815.72|3813.72|3812.72|3810.72|567
1651729200000|2022-05-05 05:40:00|3813.22|3811.22|3813.22|3811.22|3814.72|3812.72|3811.72|3809.72|762
1651729500000|2022-05-05 05:45:00|3813.72|3811.72|3808.72|3806.72|3813.72|3811.72|3808.72|3806.72|1521
1651729800000|2022-05-05 05:50:00|3807.72|3805.72|3807.72|3805.72|3808.72|3806.72|3806.72|3804.72|1450
1651730100000|2022-05-05 05:55:00|3806.72|3804.72|3808.72|3806.72|3808.72|3806.72|3806.72|3804.72|401
1651730400000|2022-05-05 06:00:00|3808.47|3806.97|3806.47|3804.97|3810.47|3808.97|3804.47|3802.97|2281
1651730700000|2022-05-05 06:05:00|3805.47|3803.97|3805.47|3803.97|3808.47|3806.97|3803.47|3801.97|1426
1651731000000|2022-05-05 06:10:00|3805.97|3804.47|3808.47|3806.97|3810.47|3808.97|3805.47|3803.97|1436
1651731300000|2022-05-05 06:15:00|3807.47|3805.97|3810.47|3808.97|3811.47|3809.97|3807.47|3805.97|1232
1651731600000|2022-05-05 06:20:00|3809.97|3808.47|3802.47|3800.97|3809.97|3808.47|3802.47|3800.97|2429
1651731900000|2022-05-05 06:25:00|3803.47|3801.97|3796.47|3794.97|3803.47|3801.97|3796.47|3794.97|4799
1651732200000|2022-05-05 06:30:00|3797.47|3795.97|3800.47|3798.97|3801.47|3799.97|3795.47|3793.97|3578
1651732500000|2022-05-05 06:35:00|3801.47|3799.97|3802.47|3800.97|3804.47|3802.97|3800.97|3799.47|1647
1651732800000|2022-05-05 06:40:00|3803.47|3801.97|3803.47|3801.97|3805.47|3803.97|3802.47|3800.97|1102
1651733100000|2022-05-05 06:45:00|3803.97|3802.47|3805.47|3803.97|3805.47|3803.97|3803.47|3801.97|1156
1651733400000|2022-05-05 06:50:00|3805.97|3804.47|3805.47|3803.97|3807.47|3805.97|3804.97|3803.47|2166
1651733700000|2022-05-05 06:55:00|3804.47|3802.97|3803.47|3801.97|3808.47|3806.97|3800.47|3798.97|6169
1651734000000|2022-05-05 07:00:00|3804.47|3802.97|3812.47|3810.97|3814.47|3812.97|3802.47|3800.97|19671
1651734300000|2022-05-05 07:05:00|3813.47|3811.97|3808.97|3807.47|3814.47|3812.97|3802.47|3800.97|13274
1651734600000|2022-05-05 07:10:00|3809.47|3807.97|3799.47|3797.97|3811.47|3809.97|3799.47|3797.97|13061
1651734900000|2022-05-05 07:15:00|3800.47|3798.97|3803.47|3801.97|3806.47|3804.97|3799.47|3797.97|9105
1651735200000|2022-05-05 07:20:00|3803.97|3802.47|3798.47|3796.97|3806.47|3804.97|3798.47|3796.97|8790
1651735500000|2022-05-05 07:25:00|3798.97|3797.47|3799.47|3797.97|3802.47|3800.97|3796.47|3794.97|6475
1651735800000|2022-05-05 07:30:00|3798.47|3796.97|3793.47|3791.97|3801.47|3799.97|3792.47|3790.97|6909
1651736100000|2022-05-05 07:35:00|3792.47|3790.97|3787.47|3785.97|3797.47|3795.97|3785.47|3783.97|9573
1651736400000|2022-05-05 07:40:00|3787.99|3786.49|3792.99|3791.49|3793.99|3792.49|3787.49|3785.99|9300
1651736700000|2022-05-05 07:45:00|3791.99|3790.49|3789.99|3788.49|3794.99|3793.49|3788.99|3787.49|7452
1651737000000|2022-05-05 07:50:00|3788.99|3787.49|3789.99|3788.49|3792.99|3791.49|3787.99|3786.49|8280
1651737300000|2022-05-05 07:55:00|3790.99|3789.49|3792.99|3791.49|3792.99|3791.49|3788.99|3787.49|6649
1651737600000|2022-05-05 08:00:00|3791.99|3790.49|3786.49|3784.99|3793.99|3792.49|3785.99|3784.49|5658
1651737900000|2022-05-05 08:05:00|3785.99|3784.49|3783.99|3782.49|3788.99|3787.49|3781.99|3780.49|7788
1651738200000|2022-05-05 08:10:00|3784.49|3782.99|3788.99|3787.49|3790.99|3789.49|3780.99|3779.49|4966
1651738500000|2022-05-05 08:15:00|3789.49|3787.99|3791.99|3790.49|3793.99|3792.49|3787.99|3786.49|3565
1651738800000|2022-05-05 08:20:00|3790.99|3789.49|3791.99|3790.49|3793.99|3792.49|3789.99|3788.49|3863
1651739100000|2022-05-05 08:25:00|3790.99|3789.49|3787.99|3786.49|3791.99|3790.49|3786.99|3785.49|2022
1651739400000|2022-05-05 08:30:00|3786.99|3785.49|3780.99|3779.49|3787.99|3786.49|3780.99|3779.49|5454
1651739700000|2022-05-05 08:35:00|3779.99|3778.49|3777.99|3776.49|3781.99|3780.49|3777.99|3776.49|3801
1651740000000|2022-05-05 08:40:00|3776.99|3775.49|3771.99|3770.49|3777.99|3776.49|3768.99|3767.49|7316
1651740300000|2022-05-05 08:45:00|3771.49|3769.99|3775.99|3774.49|3776.99|3775.49|3768.99|3767.49|8480
1651740600000|2022-05-05 08:50:00|3774.99|3773.49|3769.99|3768.49|3775.99|3774.49|3769.99|3768.49|3243
1651740900000|2022-05-05 08:55:00|3768.99|3767.49|3771.99|3770.49|3771.99|3770.49|3767.99|3766.49|2571
1651741200000|2022-05-05 09:00:00|3770.99|3769.49|3772.99|3771.49|3772.99|3771.49|3769.99|3768.49|4237
1651741500000|2022-05-05 09:05:00|3771.99|3770.49|3769.99|3768.49|3772.99|3771.49|3768.99|3767.49|2067
1651741800000|2022-05-05 09:10:00|3768.99|3767.49|3772.99|3771.49|3775.99|3774.49|3768.99|3767.49|4912
1651742100000|2022-05-05 09:15:00|3771.99|3770.49|3776.99|3775.49|3776.99|3775.49|3771.99|3770.49|3225
1651742400000|2022-05-05 09:20:00|3775.99|3774.49|3766.99|3765.49|3776.99|3775.49|3764.99|3763.49|5894
1651742700000|2022-05-05 09:25:00|3765.99|3764.49|3769.99|3768.49|3772.99|3771.49|3765.99|3764.49|2120
1651743000000|2022-05-05 09:30:00|3770.99|3769.49|3769.99|3768.49|3772.99|3771.49|3767.99|3766.49|3764
1651743300000|2022-05-05 09:35:00|3768.99|3767.49|3769.99|3768.49|3771.99|3770.49|3767.99|3766.49|1347
1651743600000|2022-05-05 09:40:00|3768.99|3767.49|3772.99|3771.49|3772.99|3771.49|3768.99|3767.49|1692
1651743900000|2022-05-05 09:45:00|3771.99|3770.49|3772.99|3771.49|3774.99|3773.49|3770.99|3769.49|1661
1651744200000|2022-05-05 09:50:00|3771.99|3770.49|3771.99|3770.49|3775.49|3773.99|3771.99|3770.49|1988
1651744500000|2022-05-05 09:55:00|3772.99|3771.49|3773.99|3772.49|3776.99|3775.49|3771.99|3770.49|4529
1651744800000|2022-05-05 10:00:00|3772.99|3771.49|3774.99|3773.49|3774.99|3773.49|3771.99|3770.49|1266
1651745100000|2022-05-05 10:05:00|3773.99|3772.49|3776.99|3775.49|3776.99|3775.49|3770.99|3769.49|1953
1651745400000|2022-05-05 10:10:00|3775.99|3774.49|3780.99|3779.49|3780.99|3779.49|3775.99|3774.49|2924
1651745700000|2022-05-05 10:15:00|3779.99|3778.49|3776.99|3775.49|3780.49|3778.99|3776.99|3775.49|1010
1651746000000|2022-05-05 10:20:00|3775.99|3774.49|3778.99|3777.49|3780.99|3779.49|3773.99|3772.49|1949
1651746300000|2022-05-05 10:25:00|3779.99|3778.49|3781.99|3780.49|3782.99|3781.49|3778.99|3777.49|2908
1651746600000|2022-05-05 10:30:00|3782.99|3781.49|3779.99|3778.49|3783.99|3782.49|3777.99|3776.49|2033
1651746900000|2022-05-05 10:35:00|3778.99|3777.49|3781.99|3780.49|3782.99|3781.49|3777.99|3776.49|12062
1651747200000|2022-05-05 10:40:00|3782.99|3781.49|3781.99|3780.49|3783.99|3782.49|3780.99|3779.49|5092
1651747500000|2022-05-05 10:45:00|3782.99|3781.49|3782.99|3781.49|3783.99|3782.49|3780.99|3779.49|2141
1651747800000|2022-05-05 10:50:00|3783.99|3782.49|3784.99|3783.49|3785.99|3784.49|3783.99|3782.49|3002
1651748100000|2022-05-05 10:55:00|3783.99|3782.49|3782.99|3781.49|3784.99|3783.49|3781.99|3780.49|2935
1651748400000|2022-05-05 11:00:00|3781.99|3780.49|3787.99|3786.49|3788.99|3787.49|3779.99|3778.49|7391
1651748700000|2022-05-05 11:05:00|3788.99|3787.49|3788.99|3787.49|3791.99|3790.49|3786.99|3785.49|9023
1651749000000|2022-05-05 11:10:00|3789.99|3788.49|3786.99|3785.49|3790.99|3789.49|3785.99|3784.49|4221
1651749300000|2022-05-05 11:15:00|3787.99|3786.49|3782.99|3781.49|3787.99|3786.49|3782.99|3781.49|7195
1651749600000|2022-05-05 11:20:00|3783.49|3781.99|3782.99|3781.49|3783.99|3782.49|3779.99|3778.49|6083
1651749900000|2022-05-05 11:25:00|3781.99|3780.49|3780.99|3779.49|3785.99|3784.49|3779.99|3778.49|1732
1651750200000|2022-05-05 11:30:00|3779.99|3778.49|3782.99|3781.49|3784.99|3783.49|3779.99|3778.49|9460
1651750500000|2022-05-05 11:35:00|3783.99|3782.49|3782.49|3780.99|3784.99|3783.49|3781.99|3780.49|1008
1651750800000|2022-05-05 11:40:00|3782.42|3780.92|3784.92|3783.42|3786.92|3785.42|3781.92|3780.42|1598
1651751100000|2022-05-05 11:45:00|3785.92|3784.42|3787.92|3786.42|3788.92|3787.42|3784.92|3783.42|2684
1651751400000|2022-05-05 11:50:00|3788.92|3787.42|3785.92|3784.42|3789.92|3788.42|3784.92|3783.42|5833
1651751700000|2022-05-05 11:55:00|3786.92|3785.42|3784.92|3783.42|3787.92|3786.42|3783.92|3782.42|1612
1651752000000|2022-05-05 12:00:00|3783.92|3782.42|3784.92|3783.42|3785.92|3784.42|3783.92|3782.42|1882
1651752300000|2022-05-05 12:05:00|3783.92|3782.42|3786.92|3785.42|3787.92|3786.42|3783.92|3782.42|3382
1651752600000|2022-05-05 12:10:00|3787.92|3786.42|3786.92|3785.42|3787.92|3786.42|3785.92|3784.42|2647
1651752900000|2022-05-05 12:15:00|3785.92|3784.42|3784.92|3783.42|3785.92|3784.42|3783.92|3782.42|2601
1651753200000|2022-05-05 12:20:00|3784.42|3782.92|3780.92|3779.42|3784.92|3783.42|3779.92|3778.42|2614
1651753500000|2022-05-05 12:25:00|3781.92|3780.42|3784.92|3783.42|3786.92|3785.42|3780.92|3779.42|1832
1651753800000|2022-05-05 12:30:00|3785.42|3783.92|3783.92|3782.42|3785.92|3784.42|3782.92|3781.42|2430
1651754100000|2022-05-05 12:35:00|3784.92|3783.42|3783.92|3782.42|3785.92|3784.42|3783.92|3782.42|1491
1651754400000|2022-05-05 12:40:00|3782.92|3781.42|3779.92|3778.42|3783.92|3782.42|3779.92|3778.42|2488
1651754700000|2022-05-05 12:45:00|3780.42|3778.92|3779.92|3778.42|3781.92|3780.42|3778.92|3777.42|2499
1651755000000|2022-05-05 12:50:00|3780.92|3779.42|3777.92|3776.42|3780.92|3779.42|3776.92|3775.42|3947
1651755300000|2022-05-05 12:55:00|3778.92|3777.42|3775.92|3774.42|3778.92|3777.42|3775.92|3774.42|1830
1651755600000|2022-05-05 13:00:00|3776.92|3775.42|3767.92|3766.42|3776.92|3775.42|3766.92|3765.42|4517
1651755900000|2022-05-05 13:05:00|3767.42|3765.92|3766.92|3765.42|3767.92|3766.42|3764.92|3763.42|4722
1651756200000|2022-05-05 13:10:00|3765.92|3764.42|3765.92|3764.42|3765.92|3764.42|3761.92|3760.42|4930
1651756500000|2022-05-05 13:15:00|3766.42|3764.92|3760.92|3759.42|3766.92|3765.42|3759.92|3758.42|4281
1651756800000|2022-05-05 13:20:00|3759.92|3758.42|3760.92|3759.42|3762.92|3761.42|3759.92|3758.42|6820
1651757100000|2022-05-05 13:25:00|3761.92|3760.42|3760.92|3759.42|3763.92|3762.42|3758.92|3757.42|4792
1651757400000|2022-05-05 13:30:00|3761.92|3760.42|3762.92|3761.42|3763.92|3762.42|3757.92|3756.42|10219
1651757700000|2022-05-05 13:35:00|3763.92|3762.42|3757.92|3756.42|3764.92|3763.42|3754.92|3753.42|7737
1651758000000|2022-05-05 13:40:00|3756.92|3755.42|3752.92|3751.42|3760.92|3759.42|3752.92|3751.42|11374
1651758300000|2022-05-05 13:45:00|3753.92|3752.42|3755.92|3754.42|3756.92|3755.42|3750.92|3749.42|8533
1651758600000|2022-05-05 13:50:00|3754.92|3753.42|3751.92|3750.42|3758.92|3757.42|3750.92|3749.42|5394
1651758900000|2022-05-05 13:55:00|3752.92|3751.42|3747.92|3746.42|3752.92|3751.42|3743.92|3742.42|10992
1651759200000|2022-05-05 14:00:00|3746.92|3745.42|3739.92|3738.42|3748.92|3747.42|3739.92|3738.42|10428
1651759500000|2022-05-05 14:05:00|3738.92|3737.42|3736.92|3735.42|3742.92|3741.42|3733.92|3732.42|17580
1651759800000|2022-05-05 14:10:00|3737.47|3735.97|3741.47|3739.97|3741.47|3739.97|3733.47|3731.97|11052
1651760100000|2022-05-05 14:15:00|3740.47|3738.97|3739.47|3737.97|3741.47|3739.97|3736.47|3734.97|10491
1651760400000|2022-05-05 14:20:00|3738.47|3736.97|3728.47|3726.97|3739.47|3737.97|3727.47|3725.97|12000
1651760700000|2022-05-05 14:25:00|3729.47|3727.97|3726.47|3724.97|3732.47|3730.97|3726.47|3724.97|8958
1651761000000|2022-05-05 14:30:00|3725.47|3723.97|3724.47|3722.97|3727.47|3725.97|3722.47|3720.97|8642
1651761300000|2022-05-05 14:35:00|3725.47|3723.97|3720.47|3718.97|3727.47|3725.97|3720.47|3718.97|13004
1651761600000|2022-05-05 14:40:00|3719.47|3717.97|3725.47|3723.97|3726.47|3724.97|3718.47|3716.97|9826
1651761900000|2022-05-05 14:45:00|3725.97|3724.47|3715.47|3713.97|3728.47|3726.97|3715.47|3713.97|15494
1651762200000|2022-05-05 14:50:00|3714.47|3712.97|3713.47|3711.97|3719.47|3717.97|3710.47|3708.97|15023
1651762500000|2022-05-05 14:55:00|3714.47|3712.97|3719.97|3718.47|3720.47|3718.97|3713.47|3711.97|12738
1651762800000|2022-05-05 15:00:00|3719.47|3717.97|3706.47|3704.97|3719.47|3717.97|3706.47|3704.97|16643
1651763100000|2022-05-05 15:05:00|3705.47|3703.97|3697.47|3695.97|3708.47|3706.97|3693.47|3691.97|17999
1651763400000|2022-05-05 15:10:00|3698.47|3696.97|3694.47|3692.97|3698.47|3696.97|3692.47|3690.97|21246
1651763700000|2022-05-05 15:15:00|3693.47|3691.97|3690.47|3688.97|3696.47|3694.97|3688.47|3686.97|21448
1651764000000|2022-05-05 15:20:00|3689.47|3687.97|3685.47|3683.97|3692.47|3690.97|3685.47|3683.97|21070
1651764300000|2022-05-05 15:25:00|3686.47|3684.97|3693.47|3691.97|3693.47|3691.97|3683.47|3681.97|26011
1651764600000|2022-05-05 15:30:00|3684.17|3682.67|3687.17|3685.67|3692.17|3690.67|3679.17|3677.67|52889
1651764900000|2022-05-05 15:35:00|3688.17|3686.67|3690.17|3688.67|3694.17|3692.67|3686.17|3684.67|26082
1651765200000|2022-05-05 15:40:00|3691.17|3689.67|3691.17|3689.67|3693.17|3691.67|3688.17|3686.67|20162
1651765500000|2022-05-05 15:45:00|3690.17|3688.67|3682.17|3680.67|3691.17|3689.67|3680.67|3679.17|10764
1651765800000|2022-05-05 15:50:00|3681.17|3679.67|3664.17|3662.67|3682.17|3680.67|3663.17|3661.67|13151
1651766100000|2022-05-05 15:55:00|3663.17|3661.67|3665.17|3663.67|3669.17|3667.67|3663.17|3661.67|6991
1651766400000|2022-05-05 16:00:00|3664.17|3662.67|3665.17|3663.67|3666.17|3664.67|3655.17|3653.67|14476
1651766700000|2022-05-05 16:05:00|3666.17|3664.67|3672.17|3670.67|3673.17|3671.67|3665.17|3663.67|4917
1651767000000|2022-05-05 16:10:00|3671.67|3670.17|3673.17|3671.67|3678.17|3676.67|3668.17|3666.67|3380
1651767300000|2022-05-05 16:15:00|3674.17|3672.67|3679.17|3677.67|3679.17|3677.67|3670.17|3668.67|2728
1651767600000|2022-05-05 16:20:00|3680.17|3678.67|3673.17|3671.67|3682.17|3680.67|3671.17|3669.67|5383
1651767900000|2022-05-05 16:25:00|3674.17|3672.67|3678.17|3676.67|3682.17|3680.67|3674.17|3672.67|2620
1651768200000|2022-05-05 16:30:00|3677.17|3675.67|3677.67|3676.17|3682.17|3680.67|3676.17|3674.67|2199
1651768500000|2022-05-05 16:35:00|3677.17|3675.67|3674.17|3672.67|3678.17|3676.67|3670.67|3669.17|2401
1651768800000|2022-05-05 16:40:00|3673.67|3672.17|3674.17|3672.67|3676.17|3674.67|3670.17|3668.67|1557
1651769100000|2022-05-05 16:45:00|3673.67|3672.17|3674.17|3672.67|3677.17|3675.67|3670.17|3668.67|2185
1651769400000|2022-05-05 16:50:00|3675.17|3673.67|3684.17|3682.67|3684.17|3682.67|3674.17|3672.67|1650
1651769700000|2022-05-05 16:55:00|3683.67|3682.17|3687.17|3685.67|3687.17|3685.67|3683.17|3681.67|1528
1651770000000|2022-05-05 17:00:00|3688.17|3686.67|3691.17|3689.67|3694.17|3692.67|3687.17|3685.67|4233
1651770300000|2022-05-05 17:05:00|3692.17|3690.67|3693.17|3691.67|3696.17|3694.67|3690.17|3688.67|2559
1651770600000|2022-05-05 17:10:00|3692.17|3690.67|3687.17|3685.67|3692.67|3691.17|3686.17|3684.67|1527
1651770900000|2022-05-05 17:15:00|3688.17|3686.67|3688.17|3686.67|3690.17|3688.67|3683.17|3681.67|1362
1651771200000|2022-05-05 17:20:00|3687.67|3686.17|3688.17|3686.67|3690.17|3688.67|3685.17|3683.67|971
1651771500000|2022-05-05 17:25:00|3687.17|3685.67|3689.17|3687.67|3690.17|3688.67|3684.17|3682.67|849
1651771800000|2022-05-05 17:30:00|3688.17|3686.67|3685.67|3684.17|3688.17|3686.67|3682.17|3680.67|1322
1651772100000|2022-05-05 17:35:00|3686.17|3684.67|3687.67|3686.17|3695.17|3693.67|3685.17|3683.67|1747
1651772400000|2022-05-05 17:40:00|3688.17|3686.67|3688.17|3686.67|3694.17|3692.67|3686.17|3684.67|1006
1651772700000|2022-05-05 17:45:00|3688.67|3687.17|3683.17|3681.67|3691.67|3690.17|3683.17|3681.67|684
1651773000000|2022-05-05 17:50:00|3683.67|3682.17|3680.67|3679.17|3683.67|3682.17|3678.17|3676.67|1429
1651773300000|2022-05-05 17:55:00|3681.17|3679.67|3680.17|3678.67|3682.17|3680.67|3677.17|3675.67|902
1651773600000|2022-05-05 18:00:00|3680.67|3679.17|3678.17|3676.67|3681.67|3680.17|3676.17|3674.67|1173
1651773900000|2022-05-05 18:05:00|3678.67|3677.17|3682.17|3680.67|3684.17|3682.67|3677.17|3675.67|1545
1651774200000|2022-05-05 18:10:00|3683.17|3681.67|3680.67|3679.17|3684.17|3682.67|3677.17|3675.67|790
1651774500000|2022-05-05 18:15:00|3680.17|3678.67|3690.17|3688.67|3690.17|3688.67|3680.17|3678.67|1484
1651774800000|2022-05-05 18:20:00|3691.17|3689.67|3679.17|3677.67|3691.17|3689.67|3678.17|3676.67|797
1651775100000|2022-05-05 18:25:00|3678.17|3676.67|3673.67|3672.17|3680.17|3678.67|3673.17|3671.67|1281
1651775400000|2022-05-05 18:30:00|3673.17|3671.67|3672.17|3670.67|3676.17|3674.67|3671.17|3669.67|1007
1651775700000|2022-05-05 18:35:00|3671.17|3669.67|3675.17|3673.67|3675.17|3673.67|3671.17|3669.67|955
1651776000000|2022-05-05 18:40:00|3674.17|3672.67|3676.17|3674.67|3678.17|3676.67|3672.17|3670.67|766
1651776300000|2022-05-05 18:45:00|3677.17|3675.67|3678.17|3676.67|3681.17|3679.67|3675.17|3673.67|1257
1651776600000|2022-05-05 18:50:00|3679.17|3677.67|3678.17|3676.67|3686.17|3684.67|3678.17|3676.67|1348
1651776900000|2022-05-05 18:55:00|3678.67|3677.17|3678.17|3676.67|3679.17|3677.67|3675.17|3673.67|980
1651777200000|2022-05-05 19:00:00|3679.17|3677.67|3671.67|3670.17|3680.17|3678.67|3670.17|3668.67|1078
1651777500000|2022-05-05 19:05:00|3671.17|3669.67|3669.17|3667.67|3673.17|3671.67|3666.17|3664.67|2910
1651777800000|2022-05-05 19:10:00|3668.17|3666.67|3663.17|3661.67|3671.17|3669.67|3663.17|3661.67|1135
1651778100000|2022-05-05 19:15:00|3664.17|3662.67|3666.17|3664.67|3666.17|3664.67|3662.17|3660.67|1536
1651778400000|2022-05-05 19:20:00|3667.17|3665.67|3662.17|3660.67|3667.17|3665.67|3661.17|3659.67|1442
1651778700000|2022-05-05 19:25:00|3663.17|3661.67|3661.17|3659.67|3668.17|3666.67|3659.17|3657.67|2722
1651779000000|2022-05-05 19:30:00|3660.17|3658.67|3664.17|3662.67|3666.17|3664.67|3658.17|3656.67|3172
1651779300000|2022-05-05 19:35:00|3665.17|3663.67|3668.17|3666.67|3670.17|3668.67|3663.17|3661.67|3005
1651779600000|2022-05-05 19:40:00|3669.17|3667.67|3669.17|3667.67|3672.17|3670.67|3667.17|3665.67|2128
1651779900000|2022-05-05 19:45:00|3670.17|3668.67|3660.17|3658.67|3672.17|3670.67|3659.17|3657.67|3988
1651780200000|2022-05-05 19:50:00|3662.17|3660.67|3671.17|3669.67|3681.17|3679.67|3662.17|3660.67|6292
1651780500000|2022-05-05 19:55:00|3672.17|3670.67|3680.17|3678.67|3684.17|3682.67|3671.17|3669.67|4389
1651780800000|2022-05-05 20:00:00|3681.62|3678.62|3683.82|3680.82|3686.42|3683.42|3678.32|3675.32|18918
1651781100000|2022-05-05 20:05:00|3683.72|3680.72|3683.62|3680.62|3685.52|3682.52|3678.52|3675.52|0
1651781400000|2022-05-05 20:10:00|3683.32|3680.32|3687.52|3684.52|3689.72|3686.72|3682.72|3679.72|0
1651781700000|2022-05-05 20:15:00|3687.72|3684.72|3685.32|3682.32|3688.22|3685.22|3684.92|3681.92|0
1651782000000|2022-05-05 20:20:00|3685.12|3682.12|3683.82|3680.82|3687.42|3684.42|3683.72|3680.72|0
1651782300000|2022-05-05 20:25:00|3683.62|3680.62|3684.52|3681.52|3685.12|3682.12|3682.72|3679.72|0
1651782600000|2022-05-05 20:30:00|3684.82|3681.82|3683.62|3680.62|3685.32|3682.32|3682.72|3679.72|0
1651782900000|2022-05-05 20:35:00|3682.82|3679.82|3685.82|3682.82|3685.82|3682.82|3682.72|3679.72|0
1651783200000|2022-05-05 20:40:00|3686.02|3683.02|3690.22|3687.22|3690.22|3687.22|3685.12|3682.12|0
1651783500000|2022-05-05 20:45:00|3690.42|3687.42|3688.82|3685.82|3692.62|3689.62|3688.82|3685.82|0
1651783800000|2022-05-05 20:50:00|3688.72|3685.72|3688.62|3685.62|3690.42|3687.42|3688.22|3685.22|0
1651784100000|2022-05-05 20:55:00|3688.72|3685.72|3687.12|3684.12|3689.72|3686.72|3684.72|3681.72|0
1651784400000|2022-05-05 21:00:00|3687.72|3684.72|3685.32|3682.32|3688.12|3685.12|3685.22|3682.22|0
1651784700000|2022-05-05 21:05:00|3685.12|3682.12|3685.02|3682.02|3685.32|3682.32|3684.82|3681.82|0
1651785000000|2022-05-05 21:10:00|3685.22|3682.22|3683.02|3680.02|3685.22|3682.22|3683.02|3680.02|0
1651785300000|2022-05-05 21:15:00|3683.52|3680.52|3683.32|3680.32|3683.62|3680.62|3683.22|3680.22|0
1651785600000|2022-05-05 21:20:00|3682.92|3679.92|3682.12|3679.12|3683.22|3680.22|3682.02|3679.02|0
1651785900000|2022-05-05 21:25:00|3682.22|3679.22|3681.82|3678.82|3682.22|3679.22|3681.72|3678.72|0
1651786200000|2022-05-05 21:30:00|3681.92|3678.92|3680.12|3677.12|3682.32|3679.32|3680.12|3677.12|0
1651786500000|2022-05-05 21:35:00|3680.02|3677.02|3678.92|3675.92|3680.02|3677.02|3677.82|3674.82|0
1651786800000|2022-05-05 21:40:00|3678.82|3675.82|3678.42|3675.42|3678.82|3675.82|3678.22|3675.22|0
1651787100000|2022-05-05 21:45:00|3678.72|3675.72|3678.82|3675.82|3678.92|3675.92|3678.72|3675.72|0
1651787400000|2022-05-05 21:50:00|3678.72|3675.72|3679.02|3676.02|3679.02|3676.02|3678.72|3675.72|0
1651787700000|2022-05-05 21:55:00|3678.92|3675.92|3678.72|3675.72|3678.92|3675.92|3678.52|3675.52|0
1651788000000|2022-05-05 22:00:00|3677.42|3674.42|3677.72|3674.72|3680.32|3677.32|3675.52|3672.52|0
1651788300000|2022-05-05 22:05:00|3677.62|3674.62|3677.52|3674.52|3678.82|3675.82|3677.02|3674.02|0
1651788600000|2022-05-05 22:10:00|3677.62|3674.62|3679.92|3676.92|3679.92|3676.92|3677.52|3674.52|0
1651788900000|2022-05-05 22:15:00|3679.72|3676.72|3674.02|3671.02|3679.72|3676.72|3674.02|3671.02|0
1651789200000|2022-05-05 22:20:00|3674.12|3671.12|3673.52|3670.52|3675.72|3672.72|3672.32|3669.32|0
1651789500000|2022-05-05 22:25:00|3673.32|3670.32|3673.82|3670.82|3674.62|3671.62|3672.22|3669.22|0
1651789800000|2022-05-05 22:30:00|3674.02|3671.02|3677.92|3674.92|3679.12|3676.12|3674.02|3671.02|0
1651790100000|2022-05-05 22:35:00|3678.12|3675.12|3678.82|3675.82|3679.72|3676.72|3677.92|3674.92|0
1651790400000|2022-05-05 22:40:00|3678.92|3675.92|3679.22|3676.22|3679.72|3676.72|3678.42|3675.42|0
1651790700000|2022-05-05 22:45:00|3679.52|3676.52|3679.32|3676.32|3680.82|3677.82|3678.92|3675.92|0
1651791000000|2022-05-05 22:50:00|3679.52|3676.52|3676.22|3673.22|3679.52|3676.52|3675.92|3672.92|0
1651791300000|2022-05-05 22:55:00|3676.32|3673.32|3678.72|3675.72|3679.22|3676.22|3676.32|3673.32|0
1651791600000|2022-05-05 23:00:00|3678.62|3675.62|3678.92|3675.92|3679.02|3676.02|3676.82|3673.82|0
1651791900000|2022-05-05 23:05:00|3679.02|3676.02|3678.72|3675.72|3679.52|3676.52|3678.22|3675.22|0
1651792200000|2022-05-05 23:10:00|3678.82|3675.82|3677.72|3674.72|3679.22|3676.22|3677.02|3674.02|0
1651792500000|2022-05-05 23:15:00|3677.92|3674.92|3676.22|3673.22|3678.12|3675.12|3676.22|3673.22|0
1651792800000|2022-05-05 23:20:00|3676.32|3673.32|3676.82|3673.82|3677.52|3674.52|3675.92|3672.92|0
1651793100000|2022-05-05 23:25:00|3677.02|3674.02|3678.82|3675.82|3678.82|3675.82|3676.22|3673.22|0
1651793400000|2022-05-05 23:30:00|3678.92|3675.92|3681.02|3678.02|3681.22|3678.22|3678.82|3675.82|0
1651793700000|2022-05-05 23:35:00|3681.22|3678.22|3680.32|3677.32|3681.22|3678.22|3679.22|3676.22|0
1651794000000|2022-05-05 23:40:00|3680.22|3677.22|3679.92|3676.92|3681.22|3678.22|3679.72|3676.72|0
1651794300000|2022-05-05 23:45:00|3680.02|3677.02|3678.82|3675.82|3680.62|3677.62|3677.72|3674.72|0
1651794600000|2022-05-05 23:50:00|3678.62|3675.62|3681.12|3678.12|3681.22|3678.22|3678.62|3675.62|0
1651794900000|2022-05-05 23:55:00|3681.22|3678.22|3681.42|3678.42|3682.32|3679.32|3680.62|3677.62|0
1651795200000|2022-05-06 00:00:00|3681.92|3678.92|3677.72|3674.72|3683.02|3680.02|3676.92|3673.92|0
1651795500000|2022-05-06 00:05:00|3677.52|3674.52|3673.92|3670.92|3677.52|3674.52|3671.12|3668.12|0
1651795800000|2022-05-06 00:10:00|3674.12|3671.12|3671.92|3668.92|3676.52|3673.52|3671.02|3668.02|0
1651796100000|2022-05-06 00:15:00|3671.82|3668.82|3675.92|3673.92|3676.42|3674.42|3669.92|3667.92|392
1651796400000|2022-05-06 00:20:00|3675.42|3673.42|3676.42|3674.42|3677.42|3675.42|3675.42|3673.42|75
1651796700000|2022-05-06 00:25:00|3675.42|3673.42|3677.42|3675.42|3677.42|3675.42|3675.42|3673.42|35
1651797000000|2022-05-06 00:30:00|3676.42|3674.42|3674.92|3672.92|3676.42|3674.42|3672.42|3670.42|97
1651797300000|2022-05-06 00:35:00|3675.42|3673.42|3674.42|3672.42|3676.42|3674.42|3673.42|3671.42|101
1651797600000|2022-05-06 00:40:00|3674.92|3672.92|3677.92|3675.92|3678.42|3676.42|3674.42|3672.42|82
1651797900000|2022-05-06 00:45:00|3677.42|3675.42|3676.42|3674.42|3679.42|3677.42|3675.42|3673.42|227
1651798200000|2022-05-06 00:50:00|3676.92|3674.92|3675.42|3673.42|3679.42|3677.42|3674.42|3672.42|227
1651798500000|2022-05-06 00:55:00|3674.92|3672.92|3673.42|3671.42|3675.42|3673.42|3671.42|3669.42|207
1651798800000|2022-05-06 01:00:00|3672.42|3670.42|3673.42|3671.42|3675.42|3673.42|3672.42|3670.42|127
1651799100000|2022-05-06 01:05:00|3673.92|3671.92|3674.42|3672.42|3675.42|3673.42|3672.42|3670.42|53
1651799400000|2022-05-06 01:10:00|3673.42|3671.42|3671.42|3669.42|3673.42|3671.42|3671.42|3669.42|84
1651799700000|2022-05-06 01:15:00|3669.92|3667.92|3669.42|3667.42|3671.42|3669.42|3668.42|3666.42|242
1651800000000|2022-05-06 01:20:00|3668.42|3666.42|3669.42|3667.42|3670.42|3668.42|3667.42|3665.42|113
1651800300000|2022-05-06 01:25:00|3669.92|3667.92|3673.42|3671.42|3674.42|3672.42|3669.42|3667.42|174
1651800600000|2022-05-06 01:30:00|3673.92|3671.92|3669.42|3667.42|3674.42|3672.42|3669.42|3667.42|122
1651800900000|2022-05-06 01:35:00|3670.42|3668.42|3672.42|3670.42|3673.42|3671.42|3669.42|3667.42|132
1651801200000|2022-05-06 01:40:00|3671.42|3669.42|3671.42|3669.42|3675.42|3673.42|3670.92|3668.92|59
1651801500000|2022-05-06 01:45:00|3670.92|3668.92|3671.42|3669.42|3673.42|3671.42|3670.42|3668.42|66
1651801800000|2022-05-06 01:50:00|3670.42|3668.42|3670.42|3668.42|3672.42|3670.42|3670.42|3668.42|61
1651802100000|2022-05-06 01:55:00|3671.42|3669.42|3671.42|3669.42|3671.42|3669.42|3669.92|3667.92|65
1651802400000|2022-05-06 02:00:00|3672.42|3670.42|3672.42|3670.42|3674.42|3672.42|3671.42|3669.42|63
1651802700000|2022-05-06 02:05:00|3671.92|3669.92|3668.42|3666.42|3672.42|3670.42|3668.42|3666.42|138
1651803000000|2022-05-06 02:10:00|3667.42|3665.42|3667.92|3665.92|3668.42|3666.42|3666.92|3664.92|152
1651803300000|2022-05-06 02:15:00|3667.42|3665.42|3670.42|3668.42|3671.42|3669.42|3667.42|3665.42|172
1651803600000|2022-05-06 02:20:00|3669.42|3667.42|3669.42|3667.42|3670.42|3668.42|3669.42|3667.42|35
1651803900000|2022-05-06 02:25:00|3668.92|3666.92|3674.42|3672.42|3675.42|3673.42|3668.42|3666.42|285
1651804200000|2022-05-06 02:30:00|3674.92|3672.92|3675.42|3673.42|3677.42|3675.42|3674.42|3672.42|107
1651804500000|2022-05-06 02:35:00|3674.42|3672.42|3673.42|3671.42|3675.42|3673.42|3673.42|3671.42|62
1651804800000|2022-05-06 02:40:00|3672.42|3670.42|3671.92|3669.92|3673.42|3671.42|3671.42|3669.42|22
1651805100000|2022-05-06 02:45:00|3672.42|3670.42|3673.42|3671.42|3673.42|3671.42|3671.42|3669.42|79
1651805400000|2022-05-06 02:50:00|3672.42|3670.42|3674.42|3672.42|3674.42|3672.42|3672.42|3670.42|76
1651805700000|2022-05-06 02:55:00|3673.42|3671.42|3675.42|3673.42|3676.42|3674.42|3673.42|3671.42|54
1651806000000|2022-05-06 03:00:00|3675.92|3673.92|3675.42|3673.42|3677.42|3675.42|3675.42|3673.42|138
1651806300000|2022-05-06 03:05:00|3674.42|3672.42|3674.42|3672.42|3674.92|3672.92|3673.42|3671.42|34
1651806600000|2022-05-06 03:10:00|3673.42|3671.42|3671.42|3669.42|3674.42|3672.42|3671.42|3669.42|112
1651806900000|2022-05-06 03:15:00|3672.42|3670.42|3671.42|3669.42|3672.42|3670.42|3671.42|3669.42|33
1651807200000|2022-05-06 03:20:00|3671.92|3669.92|3673.42|3671.42|3673.42|3671.42|3671.42|3669.42|58
1651807500000|2022-05-06 03:25:00|3672.42|3670.42|3670.42|3668.42|3672.42|3670.42|3669.42|3667.42|248
1651807800000|2022-05-06 03:30:00|3670.92|3668.92|3676.42|3674.42|3676.42|3674.42|3669.42|3667.42|247
1651808100000|2022-05-06 03:35:00|3675.42|3673.42|3677.42|3675.42|3677.42|3675.42|3673.42|3671.42|117
1651808400000|2022-05-06 03:40:00|3676.42|3674.42|3677.42|3675.42|3677.92|3675.92|3675.42|3673.42|117
1651808700000|2022-05-06 03:45:00|3677.92|3675.92|3678.42|3676.42|3679.42|3677.42|3677.42|3675.42|80
1651809000000|2022-05-06 03:50:00|3678.92|3676.92|3682.42|3680.42|3683.42|3681.42|3678.42|3676.42|104
1651809300000|2022-05-06 03:55:00|3682.92|3680.92|3684.42|3682.42|3684.42|3682.42|3682.42|3680.42|44
1651809600000|2022-05-06 04:00:00|3683.92|3681.92|3682.42|3680.42|3684.42|3682.42|3682.42|3680.42|53
1651809900000|2022-05-06 04:05:00|3682.92|3680.92|3681.42|3679.42|3683.42|3681.42|3681.42|3679.42|153
1651810200000|2022-05-06 04:10:00|3680.92|3678.92|3678.42|3676.42|3681.42|3679.42|3678.42|3676.42|184
1651810500000|2022-05-06 04:15:00|3677.92|3675.92|3674.42|3672.42|3678.42|3676.42|3674.42|3672.42|299
1651810800000|2022-05-06 04:20:00|3673.92|3671.92|3676.42|3674.42|3676.42|3674.42|3673.42|3671.42|293
1651811100000|2022-05-06 04:25:00|3675.92|3673.92|3677.42|3675.42|3677.42|3675.42|3675.42|3673.42|117
1651811400000|2022-05-06 04:30:00|3676.42|3674.42|3676.42|3674.42|3676.42|3674.42|3674.42|3672.42|83
1651811700000|2022-05-06 04:35:00|3675.92|3673.92|3676.42|3674.42|3676.42|3674.42|3675.42|3673.42|15
1651812000000|2022-05-06 04:40:00|3675.92|3673.92|3673.42|3671.42|3676.42|3674.42|3672.42|3670.42|311
1651812300000|2022-05-06 04:45:00|3672.92|3670.92|3671.42|3669.42|3672.92|3670.92|3670.42|3668.42|48
1651812600000|2022-05-06 04:50:00|3672.42|3670.42|3672.42|3670.42|3672.92|3670.92|3671.42|3669.42|40
1651812900000|2022-05-06 04:55:00|3672.92|3670.92|3674.42|3672.42|3675.42|3673.42|3672.92|3670.92|49
1651813200000|2022-05-06 05:00:00|3673.92|3671.92|3673.42|3671.42|3674.42|3672.42|3669.42|3667.42|137
1651813500000|2022-05-06 05:05:00|3674.42|3672.42|3670.42|3668.42|3675.42|3673.42|3670.42|3668.42|199
1651813800000|2022-05-06 05:10:00|3671.42|3669.42|3669.42|3667.42|3672.42|3670.42|3669.42|3667.42|168
1651814100000|2022-05-06 05:15:00|3670.42|3668.42|3672.42|3670.42|3672.92|3670.92|3668.42|3666.42|233
1651814400000|2022-05-06 05:20:00|3672.92|3670.92|3670.42|3668.42|3673.42|3671.42|3670.42|3668.42|139
1651814700000|2022-05-06 05:25:00|3670.92|3668.92|3672.42|3670.42|3673.42|3671.42|3668.92|3666.92|153
1651815000000|2022-05-06 05:30:00|3671.42|3669.42|3671.42|3669.42|3675.42|3673.42|3667.42|3665.42|559
1651815300000|2022-05-06 05:35:00|3671.92|3669.92|3675.42|3673.42|3675.42|3673.42|3670.42|3668.42|396
1651815600000|2022-05-06 05:40:00|3674.92|3672.92|3671.42|3669.42|3674.92|3672.92|3671.42|3669.42|236
1651815900000|2022-05-06 05:45:00|3670.42|3668.42|3668.42|3666.42|3671.42|3669.42|3667.42|3665.42|506
1651816200000|2022-05-06 05:50:00|3668.92|3666.92|3671.42|3669.42|3672.42|3670.42|3668.42|3666.42|223
1651816500000|2022-05-06 05:55:00|3671.92|3669.92|3672.42|3670.42|3672.42|3670.42|3666.42|3664.42|374
1651816800000|2022-05-06 06:00:00|3672.17|3670.67|3680.17|3678.67|3680.17|3678.67|3668.67|3667.17|1265
1651817100000|2022-05-06 06:05:00|3679.67|3678.17|3682.17|3680.67|3682.17|3680.67|3678.17|3676.67|998
1651817400000|2022-05-06 06:10:00|3682.67|3681.17|3685.17|3683.67|3685.17|3683.67|3681.17|3679.67|781
1651817700000|2022-05-06 06:15:00|3684.67|3683.17|3681.17|3679.67|3685.17|3683.67|3679.17|3677.67|525
1651818000000|2022-05-06 06:20:00|3682.17|3680.67|3684.17|3682.67|3686.17|3684.67|3682.17|3680.67|1008
1651818300000|2022-05-06 06:25:00|3683.67|3682.17|3677.17|3675.67|3684.17|3682.67|3677.17|3675.67|928
1651818600000|2022-05-06 06:30:00|3678.17|3676.67|3682.17|3680.67|3682.17|3680.67|3677.17|3675.67|689
1651818900000|2022-05-06 06:35:00|3683.17|3681.67|3686.17|3684.67|3688.17|3686.67|3680.17|3678.67|2396
1651819200000|2022-05-06 06:40:00|3687.17|3685.67|3687.17|3685.67|3688.17|3686.67|3684.17|3682.67|1875
1651819500000|2022-05-06 06:45:00|3686.17|3684.67|3680.17|3678.67|3686.67|3685.17|3680.17|3678.67|1892
1651819800000|2022-05-06 06:50:00|3681.17|3679.67|3678.17|3676.67|3682.17|3680.67|3678.17|3676.67|978
1651820100000|2022-05-06 06:55:00|3679.17|3677.67|3674.17|3672.67|3681.17|3679.67|3672.17|3670.67|3174
1651820400000|2022-05-06 07:00:00|3673.17|3671.67|3669.17|3667.67|3673.17|3671.67|3662.17|3660.67|11287
1651820700000|2022-05-06 07:05:00|3670.17|3668.67|3658.17|3656.67|3670.17|3668.67|3657.17|3655.67|8673
1651821000000|2022-05-06 07:10:00|3657.17|3655.67|3665.17|3663.67|3665.17|3663.67|3652.17|3650.67|13561
1651821300000|2022-05-06 07:15:00|3666.17|3664.67|3667.17|3665.67|3670.17|3668.67|3661.17|3659.67|5061
1651821600000|2022-05-06 07:20:00|3666.67|3665.17|3652.67|3651.17|3667.17|3665.67|3651.17|3649.67|10428
1651821900000|2022-05-06 07:25:00|3652.17|3650.67|3652.17|3650.67|3658.67|3657.17|3649.17|3647.67|7958
1651822200000|2022-05-06 07:30:00|3651.17|3649.67|3635.17|3633.67|3651.17|3649.67|3633.17|3631.67|19431
1651822500000|2022-05-06 07:35:00|3634.17|3632.67|3638.17|3636.67|3639.17|3637.67|3633.17|3631.67|11390
1651822800000|2022-05-06 07:40:00|3638.68|3637.18|3641.68|3640.18|3642.68|3641.18|3635.68|3634.18|8462
1651823100000|2022-05-06 07:45:00|3640.68|3639.18|3643.68|3642.18|3647.68|3646.18|3638.68|3637.18|5685
1651823400000|2022-05-06 07:50:00|3642.68|3641.18|3652.68|3651.18|3655.68|3654.18|3638.68|3637.18|11118
1651823700000|2022-05-06 07:55:00|3651.68|3650.18|3659.68|3658.18|3659.68|3658.18|3650.68|3649.18|8792
1651824000000|2022-05-06 08:00:00|3660.68|3659.18|3664.68|3663.18|3664.68|3663.18|3650.68|3649.18|21309
1651824300000|2022-05-06 08:05:00|3665.68|3664.18|3665.68|3664.18|3670.68|3669.18|3662.68|3661.18|15147
1651824600000|2022-05-06 08:10:00|3667.68|3666.18|3659.68|3658.18|3669.68|3668.18|3657.68|3656.18|10569
1651824900000|2022-05-06 08:15:00|3658.68|3657.18|3666.68|3665.18|3667.68|3666.18|3652.68|3651.18|9455
1651825200000|2022-05-06 08:20:00|3667.18|3665.68|3664.68|3663.18|3667.68|3666.18|3662.68|3661.18|9347
1651825500000|2022-05-06 08:25:00|3665.68|3664.18|3667.68|3666.18|3668.68|3667.18|3661.68|3660.18|8972
1651825800000|2022-05-06 08:30:00|3666.68|3665.18|3667.18|3665.68|3673.68|3672.18|3666.68|3665.18|11411
1651826100000|2022-05-06 08:35:00|3666.68|3665.18|3664.68|3663.18|3667.68|3666.18|3661.68|3660.18|5386
1651826400000|2022-05-06 08:40:00|3663.68|3662.18|3655.68|3654.18|3664.68|3663.18|3655.68|3654.18|10152
1651826700000|2022-05-06 08:45:00|3654.68|3653.18|3653.68|3652.18|3659.68|3658.18|3651.68|3650.18|10988
1651827000000|2022-05-06 08:50:00|3652.68|3651.18|3648.68|3647.18|3656.68|3655.18|3647.68|3646.18|6061
1651827300000|2022-05-06 08:55:00|3647.68|3646.18|3652.68|3651.18|3656.68|3655.18|3647.68|3646.18|6689
1651827600000|2022-05-06 09:00:00|3653.68|3652.18|3654.68|3653.18|3655.68|3654.18|3648.68|3647.18|3066
1651827900000|2022-05-06 09:05:00|3653.68|3652.18|3645.68|3644.18|3654.68|3653.18|3644.68|3643.18|5993
1651828200000|2022-05-06 09:10:00|3646.68|3645.18|3645.68|3644.18|3650.68|3649.18|3644.68|3643.18|5530
1651828500000|2022-05-06 09:15:00|3644.68|3643.18|3642.68|3641.18|3646.68|3645.18|3640.68|3639.18|4357
1651828800000|2022-05-06 09:20:00|3643.68|3642.18|3639.68|3638.18|3644.68|3643.18|3635.68|3634.18|5673
1651829100000|2022-05-06 09:25:00|3640.68|3639.18|3636.68|3635.18|3640.68|3639.18|3633.68|3632.18|8836
1651829400000|2022-05-06 09:30:00|3635.68|3634.18|3645.68|3644.18|3646.68|3645.18|3635.68|3634.18|5688
1651829700000|2022-05-06 09:35:00|3646.68|3645.18|3650.68|3649.18|3650.68|3649.18|3642.68|3641.18|6453
1651830000000|2022-05-06 09:40:00|3649.68|3648.18|3649.68|3648.18|3651.68|3650.18|3647.68|3646.18|3653
1651830300000|2022-05-06 09:45:00|3650.68|3649.18|3651.68|3650.18|3657.68|3656.18|3649.68|3648.18|22903
1651830600000|2022-05-06 09:50:00|3652.68|3651.18|3657.68|3656.18|3658.68|3657.18|3651.68|3650.18|10462
1651830900000|2022-05-06 09:55:00|3656.68|3655.18|3661.68|3660.18|3661.68|3660.18|3655.68|3654.18|8320
1651831200000|2022-05-06 10:00:00|3661.18|3659.68|3655.68|3654.18|3661.18|3659.68|3653.68|3652.18|6953
1651831500000|2022-05-06 10:05:00|3656.68|3655.18|3654.68|3653.18|3661.68|3660.18|3653.68|3652.18|4936
1651831800000|2022-05-06 10:10:00|3654.18|3652.68|3654.68|3653.18|3660.68|3659.18|3650.68|3649.18|6447
1651832100000|2022-05-06 10:15:00|3653.68|3652.18|3651.68|3650.18|3655.68|3654.18|3647.68|3646.18|4375
1651832400000|2022-05-06 10:20:00|3650.68|3649.18|3654.68|3653.18|3656.68|3655.18|3648.68|3647.18|3462
1651832700000|2022-05-06 10:25:00|3655.68|3654.18|3658.68|3657.18|3659.68|3658.18|3654.68|3653.18|1884
1651833000000|2022-05-06 10:30:00|3659.68|3658.18|3656.68|3655.18|3664.68|3663.18|3656.68|3655.18|3228
1651833300000|2022-05-06 10:35:00|3657.68|3656.18|3657.68|3656.18|3657.68|3656.18|3653.68|3652.18|8144
1651833600000|2022-05-06 10:40:00|3656.68|3655.18|3655.68|3654.18|3656.68|3655.18|3653.68|3652.18|2640
1651833900000|2022-05-06 10:45:00|3654.68|3653.18|3657.68|3656.18|3658.68|3657.18|3653.68|3652.18|3519
1651834200000|2022-05-06 10:50:00|3658.68|3657.18|3654.18|3652.68|3659.68|3658.18|3653.68|3652.18|19532
1651834500000|2022-05-06 10:55:00|3653.68|3652.18|3651.68|3650.18|3653.68|3652.18|3648.68|3647.18|5390
1651834800000|2022-05-06 11:00:00|3650.68|3649.18|3646.68|3645.18|3650.68|3649.18|3644.68|3643.18|3494
1651835100000|2022-05-06 11:05:00|3647.68|3646.18|3646.68|3645.18|3648.68|3647.18|3645.68|3644.18|3060
1651835400000|2022-05-06 11:10:00|3647.68|3646.18|3641.68|3640.18|3647.68|3646.18|3640.68|3639.18|3712
1651835700000|2022-05-06 11:15:00|3642.68|3641.18|3641.68|3640.18|3642.68|3641.18|3639.68|3638.18|16610
1651836000000|2022-05-06 11:20:00|3642.68|3641.18|3642.68|3641.18|3646.68|3645.18|3640.68|3639.18|4710
1651836300000|2022-05-06 11:25:00|3641.68|3640.18|3640.68|3639.18|3642.68|3641.18|3637.68|3636.18|3760
1651836600000|2022-05-06 11:30:00|3639.68|3638.18|3639.68|3638.18|3640.68|3639.18|3635.68|3634.18|2907
1651836900000|2022-05-06 11:35:00|3640.18|3638.68|3639.68|3638.18|3640.68|3639.18|3635.68|3634.18|8295
1651837200000|2022-05-06 11:40:00|3639.49|3637.99|3642.49|3640.99|3642.49|3640.99|3638.49|3636.99|5170
1651837500000|2022-05-06 11:45:00|3642.99|3641.49|3641.49|3639.99|3643.49|3641.99|3640.49|3638.99|2138
1651837800000|2022-05-06 11:50:00|3642.49|3640.99|3643.49|3641.99|3643.49|3641.99|3641.49|3639.99|924
1651838100000|2022-05-06 11:55:00|3644.49|3642.99|3644.49|3642.99|3645.49|3643.99|3642.49|3640.99|2546
1651838400000|2022-05-06 12:00:00|3643.49|3641.99|3649.49|3647.99|3649.49|3647.99|3643.49|3641.99|2206
1651838700000|2022-05-06 12:05:00|3648.49|3646.99|3650.49|3648.99|3651.49|3649.99|3646.49|3644.99|3082
1651839000000|2022-05-06 12:10:00|3651.49|3649.99|3651.49|3649.99|3653.49|3651.99|3649.49|3647.99|4870
1651839300000|2022-05-06 12:15:00|3652.49|3650.99|3654.49|3652.99|3654.49|3652.99|3651.49|3649.99|2574
1651839600000|2022-05-06 12:20:00|3653.99|3652.49|3653.49|3651.99|3655.49|3653.99|3652.49|3650.99|2239
1651839900000|2022-05-06 12:25:00|3652.99|3651.49|3656.99|3655.49|3657.49|3655.99|3651.49|3649.99|3018
1651840200000|2022-05-06 12:30:00|3657.49|3655.99|3661.99|3660.49|3669.49|3667.99|3656.49|3654.99|13089
1651840500000|2022-05-06 12:35:00|3661.49|3659.99|3666.49|3664.99|3669.49|3667.99|3659.49|3657.99|7215
1651840800000|2022-05-06 12:40:00|3667.49|3665.99|3659.49|3657.99|3667.49|3665.99|3659.49|3657.99|6935
1651841100000|2022-05-06 12:45:00|3660.49|3658.99|3651.49|3649.99|3661.49|3659.99|3651.49|3649.99|8713
1651841400000|2022-05-06 12:50:00|3652.49|3650.99|3648.49|3646.99|3653.49|3651.99|3645.49|3643.99|5838
1651841700000|2022-05-06 12:55:00|3647.49|3645.99|3637.49|3635.99|3648.49|3646.99|3637.49|3635.99|7665
1651842000000|2022-05-06 13:00:00|3638.49|3636.99|3634.49|3632.99|3640.49|3638.99|3634.49|3632.99|7697
1651842300000|2022-05-06 13:05:00|3635.49|3633.99|3632.49|3630.99|3637.49|3635.99|3632.49|3630.99|4860
1651842600000|2022-05-06 13:10:00|3631.99|3630.49|3639.49|3637.99|3641.49|3639.99|3630.49|3628.99|8930
1651842900000|2022-05-06 13:15:00|3638.49|3636.99|3639.49|3637.99|3640.49|3638.99|3634.49|3632.99|4556
1651843200000|2022-05-06 13:20:00|3639.99|3638.49|3637.49|3635.99|3641.49|3639.99|3635.49|3633.99|3795
1651843500000|2022-05-06 13:25:00|3638.49|3636.99|3637.49|3635.99|3640.49|3638.99|3636.49|3634.99|4130
1651843800000|2022-05-06 13:30:00|3638.49|3636.99|3627.49|3625.99|3641.49|3639.99|3627.49|3625.99|11203
1651844100000|2022-05-06 13:35:00|3626.49|3624.99|3617.49|3615.99|3627.49|3625.99|3615.49|3613.99|19178
1651844400000|2022-05-06 13:40:00|3616.99|3615.49|3611.49|3609.99|3620.49|3618.99|3610.49|3608.99|23944
1651844700000|2022-05-06 13:45:00|3610.99|3609.49|3612.49|3610.99|3614.49|3612.99|3604.49|3602.99|18426
1651845000000|2022-05-06 13:50:00|3613.49|3611.99|3606.49|3604.99|3615.49|3613.99|3605.49|3603.99|13156
1651845300000|2022-05-06 13:55:00|3607.49|3605.99|3606.49|3604.99|3609.49|3607.99|3603.49|3601.99|15178
1651845600000|2022-05-06 14:00:00|3605.49|3603.99|3612.49|3610.99|3612.49|3610.99|3604.49|3602.99|22262
1651845900000|2022-05-06 14:05:00|3613.49|3611.99|3610.49|3608.99|3622.49|3620.99|3610.49|3608.99|12557
1651846200000|2022-05-06 14:10:00|3610.42|3608.92|3618.42|3616.92|3622.42|3620.92|3606.42|3604.92|12277
1651846500000|2022-05-06 14:15:00|3619.42|3617.92|3633.42|3631.92|3638.42|3636.92|3618.42|3616.92|17567
1651846800000|2022-05-06 14:20:00|3632.42|3630.92|3629.42|3627.92|3633.42|3631.92|3624.42|3622.92|18051
1651847100000|2022-05-06 14:25:00|3631.42|3629.92|3621.92|3620.42|3635.42|3633.92|3621.42|3619.92|19093
1651847400000|2022-05-06 14:30:00|3622.42|3620.92|3615.42|3613.92|3628.92|3627.42|3615.42|3613.92|11581
1651847700000|2022-05-06 14:35:00|3616.42|3614.92|3615.42|3613.92|3617.42|3615.92|3607.42|3605.92|11267
1651848000000|2022-05-06 14:40:00|3615.92|3614.42|3619.42|3617.92|3624.42|3622.92|3612.42|3610.92|11911
1651848300000|2022-05-06 14:45:00|3618.42|3616.92|3633.42|3631.92|3637.42|3635.92|3617.42|3615.92|22688
1651848600000|2022-05-06 14:50:00|3634.42|3632.92|3637.42|3635.92|3637.42|3635.92|3628.42|3626.92|8518
1651848900000|2022-05-06 14:55:00|3636.42|3634.92|3641.42|3639.92|3646.42|3644.92|3634.42|3632.92|16866
1651849200000|2022-05-06 15:00:00|3640.42|3638.92|3632.42|3630.92|3642.42|3640.92|3632.42|3630.92|10724
1651849500000|2022-05-06 15:05:00|3633.42|3631.92|3638.42|3636.92|3641.42|3639.92|3631.42|3629.92|15178
1651849800000|2022-05-06 15:10:00|3637.42|3635.92|3641.42|3639.92|3641.42|3639.92|3630.42|3628.92|12568
1651850100000|2022-05-06 15:15:00|3642.42|3640.92|3641.42|3639.92|3646.42|3644.92|3639.42|3637.92|10528
1651850400000|2022-05-06 15:20:00|3642.42|3640.92|3649.42|3647.92|3650.42|3648.92|3637.42|3635.92|18456
1651850700000|2022-05-06 15:25:00|3648.92|3647.42|3641.42|3639.92|3650.42|3648.92|3641.42|3639.92|38753
1651851000000|2022-05-06 15:30:00|3639.06|3637.56|3627.06|3625.56|3642.06|3640.56|3623.06|3621.56|88340
1651851300000|2022-05-06 15:35:00|3626.06|3624.56|3619.06|3617.56|3626.06|3624.56|3619.06|3617.56|46970
1651851600000|2022-05-06 15:40:00|3620.06|3618.56|3617.06|3615.56|3622.06|3620.56|3617.06|3615.56|10541
1651851900000|2022-05-06 15:45:00|3616.56|3615.06|3618.06|3616.56|3619.06|3617.56|3613.06|3611.56|7628
1651852200000|2022-05-06 15:50:00|3617.06|3615.56|3613.06|3611.56|3624.06|3622.56|3613.06|3611.56|8786
1651852500000|2022-05-06 15:55:00|3614.06|3612.56|3611.06|3609.56|3617.06|3615.56|3609.06|3607.56|5588
1651852800000|2022-05-06 16:00:00|3610.56|3609.06|3622.56|3621.06|3623.06|3621.56|3608.06|3606.56|3772
1651853100000|2022-05-06 16:05:00|3622.06|3620.56|3624.06|3622.56|3632.06|3630.56|3622.06|3620.56|5198
1651853400000|2022-05-06 16:10:00|3623.06|3621.56|3613.06|3611.56|3624.06|3622.56|3611.06|3609.56|3614
1651853700000|2022-05-06 16:15:00|3612.56|3611.06|3614.06|3612.56|3621.06|3619.56|3611.06|3609.56|5142
1651854000000|2022-05-06 16:20:00|3614.56|3613.06|3626.06|3624.56|3629.06|3627.56|3614.06|3612.56|5165
1651854300000|2022-05-06 16:25:00|3627.06|3625.56|3629.06|3627.56|3630.06|3628.56|3624.06|3622.56|3596
1651854600000|2022-05-06 16:30:00|3628.56|3627.06|3634.06|3632.56|3634.06|3632.56|3624.06|3622.56|3416
1651854900000|2022-05-06 16:35:00|3633.06|3631.56|3631.06|3629.56|3637.06|3635.56|3625.06|3623.56|5230
1651855200000|2022-05-06 16:40:00|3632.06|3630.56|3632.06|3630.56|3634.06|3632.56|3628.06|3626.56|2622
1651855500000|2022-05-06 16:45:00|3633.06|3631.56|3632.06|3630.56|3636.06|3634.56|3632.06|3630.56|1702
1651855800000|2022-05-06 16:50:00|3633.06|3631.56|3636.06|3634.56|3638.06|3636.56|3626.56|3625.06|2766
1651856100000|2022-05-06 16:55:00|3635.06|3633.56|3643.06|3641.56|3644.06|3642.56|3635.06|3633.56|2213
1651856400000|2022-05-06 17:00:00|3643.56|3642.06|3648.06|3646.56|3648.06|3646.56|3641.06|3639.56|2089
1651856700000|2022-05-06 17:05:00|3647.06|3645.56|3641.06|3639.56|3647.06|3645.56|3639.06|3637.56|1710
1651857000000|2022-05-06 17:10:00|3640.06|3638.56|3638.06|3636.56|3643.06|3641.56|3637.06|3635.56|1254
1651857300000|2022-05-06 17:15:00|3637.06|3635.56|3630.06|3628.56|3640.06|3638.56|3629.06|3627.56|1660
1651857600000|2022-05-06 17:20:00|3629.06|3627.56|3633.06|3631.56|3639.06|3637.56|3628.06|3626.56|1293
1651857900000|2022-05-06 17:25:00|3632.56|3631.06|3636.06|3634.56|3638.56|3637.06|3631.06|3629.56|1748
1651858200000|2022-05-06 17:30:00|3635.56|3634.06|3640.06|3638.56|3640.06|3638.56|3635.06|3633.56|1667
1651858500000|2022-05-06 17:35:00|3639.56|3638.06|3632.06|3630.56|3643.06|3641.56|3629.56|3628.06|1651
1651858800000|2022-05-06 17:40:00|3633.06|3631.56|3634.06|3632.56|3638.06|3636.56|3628.56|3627.06|1721
1651859100000|2022-05-06 17:45:00|3635.06|3633.56|3633.06|3631.56|3638.06|3636.56|3629.06|3627.56|1257
1651859400000|2022-05-06 17:50:00|3632.56|3631.06|3625.06|3623.56|3634.06|3632.56|3623.06|3621.56|1062
1651859700000|2022-05-06 17:55:00|3624.56|3623.06|3625.06|3623.56|3626.06|3624.56|3622.06|3620.56|972
1651860000000|2022-05-06 18:00:00|3624.56|3623.06|3623.06|3621.56|3628.06|3626.56|3622.06|3620.56|1090
1651860300000|2022-05-06 18:05:00|3622.06|3620.56|3611.06|3609.56|3622.06|3620.56|3610.06|3608.56|4871
1651860600000|2022-05-06 18:10:00|3612.06|3610.56|3616.06|3614.56|3619.06|3617.56|3611.06|3609.56|1400
1651860900000|2022-05-06 18:15:00|3618.06|3616.56|3616.06|3614.56|3621.06|3619.56|3615.06|3613.56|1019
1651861200000|2022-05-06 18:20:00|3615.56|3614.06|3614.06|3612.56|3619.06|3617.56|3612.56|3611.06|1445
1651861500000|2022-05-06 18:25:00|3614.56|3613.06|3613.06|3611.56|3616.06|3614.56|3610.06|3608.56|1481
1651861800000|2022-05-06 18:30:00|3614.06|3612.56|3610.06|3608.56|3615.06|3613.56|3608.06|3606.56|1603
1651862100000|2022-05-06 18:35:00|3611.06|3609.56|3611.06|3609.56|3613.06|3611.56|3608.06|3606.56|1247
1651862400000|2022-05-06 18:40:00|3612.06|3610.56|3610.06|3608.56|3615.56|3614.06|3610.06|3608.56|1072
1651862700000|2022-05-06 18:45:00|3611.06|3609.56|3617.06|3615.56|3618.06|3616.56|3609.06|3607.56|730
1651863000000|2022-05-06 18:50:00|3618.06|3616.56|3623.06|3621.56|3624.06|3622.56|3618.06|3616.56|1586
1651863300000|2022-05-06 18:55:00|3624.06|3622.56|3615.06|3613.56|3625.06|3623.56|3615.06|3613.56|1439
1651863600000|2022-05-06 19:00:00|3615.56|3614.06|3618.06|3616.56|3618.06|3616.56|3612.06|3610.56|1460
1651863900000|2022-05-06 19:05:00|3617.06|3615.56|3613.06|3611.56|3619.06|3617.56|3610.06|3608.56|925
1651864200000|2022-05-06 19:10:00|3612.56|3611.06|3613.06|3611.56|3617.06|3615.56|3612.06|3610.56|1196
1651864500000|2022-05-06 19:15:00|3613.56|3612.06|3617.06|3615.56|3617.06|3615.56|3610.06|3608.56|1310
1651864800000|2022-05-06 19:20:00|3616.06|3614.56|3611.06|3609.56|3617.06|3615.56|3610.06|3608.56|1059
1651865100000|2022-05-06 19:25:00|3611.56|3610.06|3616.06|3614.56|3617.06|3615.56|3609.06|3607.56|1644
1651865400000|2022-05-06 19:30:00|3615.56|3614.06|3620.06|3618.56|3622.06|3620.56|3614.06|3612.56|1590
1651865700000|2022-05-06 19:35:00|3620.56|3619.06|3632.06|3630.56|3633.06|3631.56|3620.06|3618.56|3425
1651866000000|2022-05-06 19:40:00|3633.06|3631.56|3627.06|3625.56|3634.06|3632.56|3627.06|3625.56|1766
1651866300000|2022-05-06 19:45:00|3628.06|3626.56|3634.06|3632.56|3637.06|3635.56|3625.06|3623.56|3268
1651866600000|2022-05-06 19:50:00|3633.56|3632.06|3628.06|3626.56|3639.06|3637.56|3628.06|3626.56|3192
1651866900000|2022-05-06 19:55:00|3629.06|3627.56|3627.06|3625.56|3633.06|3631.56|3625.06|3623.56|7261
1651867200000|2022-05-06 20:00:00|3627.21|3624.21|3617.41|3614.41|3627.21|3624.21|3617.11|3614.11|13430
1651867500000|2022-05-06 20:05:00|3616.91|3613.91|3618.91|3615.91|3620.61|3617.61|3615.81|3612.81|0
1651867800000|2022-05-06 20:10:00|3618.71|3615.71|3614.71|3611.71|3619.31|3616.31|3614.11|3611.11|0
1651868100000|2022-05-06 20:15:00|3614.51|3611.51|3617.81|3614.81|3618.01|3615.01|3613.01|3610.01|0
1651868400000|2022-05-06 20:20:00|3617.91|3614.91|3615.21|3612.21|3618.71|3615.71|3615.21|3612.21|0
1651868700000|2022-05-06 20:25:00|3615.31|3612.31|3617.41|3614.41|3617.91|3614.91|3615.21|3612.21|0
1651869000000|2022-05-06 20:30:00|3616.91|3613.91|3616.91|3613.91|3617.61|3614.61|3616.11|3613.11|0
1651869300000|2022-05-06 20:35:00|3617.01|3614.01|3618.41|3615.41|3618.91|3615.91|3616.81|3613.81|0
1651869600000|2022-05-06 20:40:00|3618.21|3615.21|3617.71|3614.71|3619.11|3616.11|3617.21|3614.21|0
1651869900000|2022-05-06 20:45:00|3618.01|3615.01|3621.71|3618.71|3622.21|3619.21|3617.41|3614.41|0
1651870200000|2022-05-06 20:50:00|3621.91|3618.91|3623.01|3620.01|3623.01|3620.01|3619.81|3616.81|0
1651870500000|2022-05-06 20:55:00|3622.91|3619.91|3619.71|3616.71|3623.01|3620.01|3619.41|3616.41|0
1652047200000|2022-05-08 22:00:00|3601.11|3598.11|3600.21|3597.21|3603.31|3600.31|3595.31|3592.31|0
1652047500000|2022-05-08 22:05:00|3600.11|3597.11|3600.81|3597.81|3601.41|3598.41|3595.11|3592.11|0
1652047800000|2022-05-08 22:10:00|3601.11|3598.11|3598.81|3595.81|3602.41|3599.41|3598.01|3595.01|0
1652048100000|2022-05-08 22:15:00|3598.71|3595.71|3603.01|3600.01|3605.71|3602.71|3598.71|3595.71|0
1652048400000|2022-05-08 22:20:00|3602.81|3599.81|3605.51|3602.51|3606.21|3603.21|3601.61|3598.61|0
1652048700000|2022-05-08 22:25:00|3605.31|3602.31|3605.11|3602.11|3606.81|3603.81|3604.61|3601.61|0
1652049000000|2022-05-08 22:30:00|3605.31|3602.31|3606.91|3603.91|3607.71|3604.71|3603.11|3600.11|0
1652049300000|2022-05-08 22:35:00|3606.61|3603.61|3608.91|3605.91|3609.21|3606.21|3606.61|3603.61|0
1652049600000|2022-05-08 22:40:00|3609.01|3606.01|3606.01|3603.01|3609.21|3606.21|3605.31|3602.31|0
1652049900000|2022-05-08 22:45:00|3606.21|3603.21|3607.01|3604.01|3608.11|3605.11|3605.21|3602.21|0
1652050200000|2022-05-08 22:50:00|3607.11|3604.11|3608.61|3605.61|3610.31|3607.31|3607.11|3604.11|0
1652050500000|2022-05-08 22:55:00|3608.81|3605.81|3607.01|3604.01|3609.31|3606.31|3606.61|3603.61|0
1652050800000|2022-05-08 23:00:00|3606.91|3603.91|3604.81|3601.81|3608.31|3605.31|3603.91|3600.91|0
1652051100000|2022-05-08 23:05:00|3605.01|3602.01|3604.11|3601.11|3605.61|3602.61|3600.71|3597.71|0
1652051400000|2022-05-08 23:10:00|3604.01|3601.01|3604.61|3601.61|3604.61|3601.61|3601.91|3598.91|0
1652051700000|2022-05-08 23:15:00|3604.51|3601.51|3605.51|3602.51|3606.21|3603.21|3602.91|3599.91|0
1652052000000|2022-05-08 23:20:00|3605.41|3602.41|3604.21|3601.21|3605.41|3602.41|3603.41|3600.41|0
1652052300000|2022-05-08 23:25:00|3604.11|3601.11|3598.71|3595.71|3604.51|3601.51|3598.51|3595.51|0
1652052600000|2022-05-08 23:30:00|3599.01|3596.01|3595.11|3592.11|3600.01|3597.01|3595.01|3592.01|0
1652052900000|2022-05-08 23:35:00|3594.91|3591.91|3596.11|3593.11|3597.21|3594.21|3594.91|3591.91|0
1652053200000|2022-05-08 23:40:00|3596.01|3593.01|3598.71|3595.71|3599.11|3596.11|3593.41|3590.41|0
1652053500000|2022-05-08 23:45:00|3598.61|3595.61|3594.91|3591.91|3600.71|3597.71|3593.91|3590.91|0
1652053800000|2022-05-08 23:50:00|3594.81|3591.81|3594.31|3591.31|3595.91|3592.91|3591.01|3588.01|0
1652054100000|2022-05-08 23:55:00|3594.21|3591.21|3595.21|3592.21|3596.51|3593.51|3592.01|3589.01|0
1652054400000|2022-05-09 00:00:00|3594.91|3591.91|3591.91|3588.91|3597.61|3594.61|3589.71|3586.71|0
1652054700000|2022-05-09 00:05:00|3592.11|3589.11|3592.11|3589.11|3592.51|3589.51|3591.01|3588.01|0
1652055000000|2022-05-09 00:10:00|3591.91|3588.91|3596.01|3593.01|3596.41|3593.41|3591.71|3588.71|0
1652055300000|2022-05-09 00:15:00|3596.41|3593.41|3591.81|3589.81|3597.11|3594.11|3588.31|3586.31|1083
1652055600000|2022-05-09 00:20:00|3592.31|3590.31|3592.31|3590.31|3594.81|3592.81|3591.31|3589.31|131
1652055900000|2022-05-09 00:25:00|3593.31|3591.31|3589.31|3587.31|3593.31|3591.31|3589.31|3587.31|133
1652056200000|2022-05-09 00:30:00|3590.31|3588.31|3587.31|3585.31|3590.31|3588.31|3587.31|3585.31|374
1652056500000|2022-05-09 00:35:00|3588.31|3586.31|3585.31|3583.31|3588.31|3586.31|3585.31|3583.31|648
1652056800000|2022-05-09 00:40:00|3586.31|3584.31|3585.31|3583.31|3587.31|3585.31|3585.31|3583.31|375
1652057100000|2022-05-09 00:45:00|3586.31|3584.31|3583.31|3581.31|3586.31|3584.31|3582.31|3580.31|483
1652057400000|2022-05-09 00:50:00|3582.31|3580.31|3581.31|3579.31|3583.31|3581.31|3580.31|3578.31|1474
1652057700000|2022-05-09 00:55:00|3580.31|3578.31|3581.31|3579.31|3582.31|3580.31|3579.31|3577.31|387
1652058000000|2022-05-09 01:00:00|3582.31|3580.31|3577.31|3575.31|3582.31|3580.31|3575.31|3573.31|896
1652058300000|2022-05-09 01:05:00|3578.31|3576.31|3579.31|3577.31|3581.31|3579.31|3577.31|3575.31|637
1652058600000|2022-05-09 01:10:00|3578.31|3576.31|3577.31|3575.31|3581.31|3579.31|3575.31|3573.31|492
1652058900000|2022-05-09 01:15:00|3578.31|3576.31|3584.31|3582.31|3585.31|3583.31|3578.31|3576.31|608
1652059200000|2022-05-09 01:20:00|3585.31|3583.31|3586.31|3584.31|3587.31|3585.31|3584.31|3582.31|180
1652059500000|2022-05-09 01:25:00|3585.31|3583.31|3583.81|3581.81|3587.31|3585.31|3583.31|3581.31|225
1652059800000|2022-05-09 01:30:00|3584.31|3582.31|3588.31|3586.31|3588.31|3586.31|3582.31|3580.31|166
1652060100000|2022-05-09 01:35:00|3587.81|3585.81|3584.31|3582.31|3588.31|3586.31|3583.31|3581.31|95
1652060400000|2022-05-09 01:40:00|3585.31|3583.31|3586.31|3584.31|3587.31|3585.31|3584.31|3582.31|376
1652060700000|2022-05-09 01:45:00|3587.31|3585.31|3585.31|3583.31|3589.31|3587.31|3584.31|3582.31|150
1652061000000|2022-05-09 01:50:00|3585.81|3583.81|3587.31|3585.31|3590.31|3588.31|3585.31|3583.31|228
1652061300000|2022-05-09 01:55:00|3587.81|3585.81|3586.31|3584.31|3588.31|3586.31|3585.31|3583.31|106
1652061600000|2022-05-09 02:00:00|3585.31|3583.31|3583.31|3581.31|3586.31|3584.31|3583.31|3581.31|106
1652061900000|2022-05-09 02:05:00|3583.81|3581.81|3585.31|3583.31|3587.31|3585.31|3583.81|3581.81|110
1652062200000|2022-05-09 02:10:00|3584.31|3582.31|3585.31|3583.31|3585.31|3583.31|3583.31|3581.31|36
1652062500000|2022-05-09 02:15:00|3584.31|3582.31|3584.31|3582.31|3585.31|3583.31|3583.31|3581.31|113
1652062800000|2022-05-09 02:20:00|3583.81|3581.81|3581.31|3579.31|3583.81|3581.81|3581.31|3579.31|315
1652063100000|2022-05-09 02:25:00|3581.81|3579.81|3582.31|3580.31|3583.31|3581.31|3580.31|3578.31|54
1652063400000|2022-05-09 02:30:00|3581.31|3579.31|3582.31|3580.31|3583.31|3581.31|3581.31|3579.31|157
1652063700000|2022-05-09 02:35:00|3581.31|3579.31|3581.31|3579.31|3581.81|3579.81|3579.31|3577.31|115
1652064000000|2022-05-09 02:40:00|3581.81|3579.81|3582.31|3580.31|3583.31|3581.31|3581.31|3579.31|52
1652064300000|2022-05-09 02:45:00|3581.31|3579.31|3582.31|3580.31|3583.81|3581.81|3581.31|3579.31|77
1652064600000|2022-05-09 02:50:00|3582.81|3580.81|3584.31|3582.31|3584.31|3582.31|3582.31|3580.31|70
1652064900000|2022-05-09 02:55:00|3585.31|3583.31|3589.31|3587.31|3589.31|3587.31|3585.31|3583.31|249
1652065200000|2022-05-09 03:00:00|3588.31|3586.31|3589.31|3587.31|3589.31|3587.31|3588.31|3586.31|196
1652065500000|2022-05-09 03:05:00|3589.81|3587.81|3593.31|3591.31|3595.31|3593.31|3589.31|3587.31|221
1652065800000|2022-05-09 03:10:00|3594.31|3592.31|3591.31|3589.31|3594.31|3592.31|3591.31|3589.31|81
1652066100000|2022-05-09 03:15:00|3592.31|3590.31|3592.31|3590.31|3593.31|3591.31|3591.31|3589.31|98
1652066400000|2022-05-09 03:20:00|3592.81|3590.81|3593.31|3591.31|3594.31|3592.31|3592.31|3590.31|212
1652066700000|2022-05-09 03:25:00|3594.31|3592.31|3593.31|3591.31|3595.31|3593.31|3593.31|3591.31|184
1652067000000|2022-05-09 03:30:00|3594.31|3592.31|3593.31|3591.31|3595.31|3593.31|3592.31|3590.31|232
1652067300000|2022-05-09 03:35:00|3593.81|3591.81|3594.31|3592.31|3594.31|3592.31|3593.31|3591.31|116
1652067600000|2022-05-09 03:40:00|3595.31|3593.31|3593.31|3591.31|3596.31|3594.31|3592.31|3590.31|118
1652067900000|2022-05-09 03:45:00|3592.81|3590.81|3592.31|3590.31|3593.31|3591.31|3591.81|3589.81|22
1652068200000|2022-05-09 03:50:00|3593.31|3591.31|3593.31|3591.31|3594.31|3592.31|3592.31|3590.31|54
1652068500000|2022-05-09 03:55:00|3592.31|3590.31|3593.31|3591.31|3593.31|3591.31|3592.31|3590.31|58
1652068800000|2022-05-09 04:00:00|3594.31|3592.31|3591.31|3589.31|3594.31|3592.31|3591.31|3589.31|95
1652069100000|2022-05-09 04:05:00|3592.31|3590.31|3592.31|3590.31|3593.31|3591.31|3591.81|3589.81|81
1652069400000|2022-05-09 04:10:00|3592.81|3590.81|3592.31|3590.31|3592.81|3590.81|3591.31|3589.31|160
1652069700000|2022-05-09 04:15:00|3591.31|3589.31|3592.31|3590.31|3592.31|3590.31|3591.31|3589.31|77
1652070000000|2022-05-09 04:20:00|3591.81|3589.81|3590.31|3588.31|3592.31|3590.31|3590.31|3588.31|129
1652070300000|2022-05-09 04:25:00|3591.31|3589.31|3590.31|3588.31|3591.31|3589.31|3590.31|3588.31|135
1652070600000|2022-05-09 04:30:00|3589.31|3587.31|3590.31|3588.31|3590.31|3588.31|3589.31|3587.31|98
1652070900000|2022-05-09 04:35:00|3589.31|3587.31|3588.31|3586.31|3590.31|3588.31|3588.31|3586.31|151
1652071200000|2022-05-09 04:40:00|3589.31|3587.31|3590.31|3588.31|3590.31|3588.31|3588.31|3586.31|132
1652071500000|2022-05-09 04:45:00|3591.31|3589.31|3591.81|3589.81|3592.31|3590.31|3591.31|3589.31|123
1652071800000|2022-05-09 04:50:00|3591.31|3589.31|3591.31|3589.31|3592.31|3590.31|3590.31|3588.31|94
1652072100000|2022-05-09 04:55:00|3590.31|3588.31|3589.31|3587.31|3590.31|3588.31|3589.31|3587.31|81
1652072400000|2022-05-09 05:00:00|3589.81|3587.81|3587.31|3585.31|3590.31|3588.31|3587.31|3585.31|267
1652072700000|2022-05-09 05:05:00|3586.81|3584.81|3591.31|3589.31|3592.31|3590.31|3586.31|3584.31|311
1652073000000|2022-05-09 05:10:00|3590.31|3588.31|3588.31|3586.31|3590.31|3588.31|3586.31|3584.31|251
1652073300000|2022-05-09 05:15:00|3587.31|3585.31|3585.31|3583.31|3587.31|3585.31|3584.31|3582.31|375
1652073600000|2022-05-09 05:20:00|3586.31|3584.31|3586.31|3584.31|3587.31|3585.31|3585.31|3583.31|231
1652073900000|2022-05-09 05:25:00|3585.81|3583.81|3586.31|3584.31|3587.31|3585.31|3585.31|3583.31|147
1652074200000|2022-05-09 05:30:00|3587.31|3585.31|3585.31|3583.31|3588.81|3586.81|3585.31|3583.31|399
1652074500000|2022-05-09 05:35:00|3586.31|3584.31|3587.31|3585.31|3589.31|3587.31|3583.31|3581.31|311
1652074800000|2022-05-09 05:40:00|3586.31|3584.31|3584.31|3582.31|3586.31|3584.31|3583.31|3581.31|200
1652075100000|2022-05-09 05:45:00|3585.31|3583.31|3582.31|3580.31|3585.31|3583.31|3581.31|3579.31|305
1652075400000|2022-05-09 05:50:00|3583.31|3581.31|3587.31|3585.31|3587.81|3585.81|3582.31|3580.31|511
1652075700000|2022-05-09 05:55:00|3586.31|3584.31|3583.31|3581.31|3586.31|3584.31|3583.31|3581.31|1435
1652076000000|2022-05-09 06:00:00|3583.06|3581.56|3594.06|3592.56|3596.06|3594.56|3583.06|3581.56|3082
1652076300000|2022-05-09 06:05:00|3595.06|3593.56|3593.06|3591.56|3596.06|3594.56|3588.06|3586.56|1763
1652076600000|2022-05-09 06:10:00|3592.56|3591.06|3598.06|3596.56|3601.06|3599.56|3592.56|3591.06|1070
1652076900000|2022-05-09 06:15:00|3598.56|3597.06|3599.06|3597.56|3600.06|3598.56|3596.06|3594.56|1131
1652077200000|2022-05-09 06:20:00|3598.56|3597.06|3598.06|3596.56|3601.06|3599.56|3597.06|3595.56|501
1652077500000|2022-05-09 06:25:00|3599.06|3597.56|3601.06|3599.56|3601.06|3599.56|3598.06|3596.56|930
1652077800000|2022-05-09 06:30:00|3602.06|3600.56|3602.06|3600.56|3604.06|3602.56|3599.06|3597.56|729
1652078100000|2022-05-09 06:35:00|3603.06|3601.56|3603.06|3601.56|3604.06|3602.56|3600.56|3599.06|659
1652078400000|2022-05-09 06:40:00|3603.56|3602.06|3603.06|3601.56|3604.06|3602.56|3601.06|3599.56|573
1652078700000|2022-05-09 06:45:00|3602.56|3601.06|3601.06|3599.56|3606.06|3604.56|3601.06|3599.56|1026
1652079000000|2022-05-09 06:50:00|3602.06|3600.56|3605.06|3603.56|3607.06|3605.56|3601.06|3599.56|1694
1652079300000|2022-05-09 06:55:00|3606.06|3604.56|3597.06|3595.56|3606.06|3604.56|3597.06|3595.56|3983
1652079600000|2022-05-09 07:00:00|3599.06|3597.56|3608.06|3606.56|3612.06|3610.56|3596.06|3594.56|15358
1652079900000|2022-05-09 07:05:00|3610.06|3608.56|3620.06|3618.56|3621.06|3619.56|3608.06|3606.56|7573
1652080200000|2022-05-09 07:10:00|3621.06|3619.56|3625.56|3624.06|3629.06|3627.56|3620.06|3618.56|9147
1652080500000|2022-05-09 07:15:00|3625.06|3623.56|3616.06|3614.56|3628.06|3626.56|3616.06|3614.56|7929
1652080800000|2022-05-09 07:20:00|3617.06|3615.56|3607.06|3605.56|3617.06|3615.56|3605.06|3603.56|7933
1652081100000|2022-05-09 07:25:00|3606.56|3605.06|3612.06|3610.56|3616.06|3614.56|3604.06|3602.56|9514
1652081400000|2022-05-09 07:30:00|3613.06|3611.56|3619.56|3618.06|3620.06|3618.56|3606.06|3604.56|10126
1652081700000|2022-05-09 07:35:00|3620.06|3618.56|3615.06|3613.56|3622.06|3620.56|3613.06|3611.56|4121
1652082000000|2022-05-09 07:40:00|3615.23|3613.73|3608.23|3606.73|3615.23|3613.73|3606.23|3604.73|4962
1652082300000|2022-05-09 07:45:00|3609.23|3607.73|3613.23|3611.73|3614.23|3612.73|3606.23|3604.73|8030
1652082600000|2022-05-09 07:50:00|3612.73|3611.23|3604.23|3602.73|3614.23|3612.73|3603.23|3601.73|3934
1652082900000|2022-05-09 07:55:00|3604.73|3603.23|3594.23|3592.73|3605.23|3603.73|3592.23|3590.73|7022
1652083200000|2022-05-09 08:00:00|3595.23|3593.73|3589.23|3587.73|3595.23|3593.73|3584.23|3582.73|7464
1652083500000|2022-05-09 08:05:00|3590.23|3588.73|3594.23|3592.73|3594.23|3592.73|3587.23|3585.73|4835
1652083800000|2022-05-09 08:10:00|3593.23|3591.73|3587.23|3585.73|3594.23|3592.73|3586.23|3584.73|4895
1652084100000|2022-05-09 08:15:00|3586.23|3584.73|3584.23|3582.73|3591.23|3589.73|3582.23|3580.73|4950
1652084400000|2022-05-09 08:20:00|3585.23|3583.73|3581.23|3579.73|3587.73|3586.23|3581.23|3579.73|9891
1652084700000|2022-05-09 08:25:00|3582.23|3580.73|3578.23|3576.73|3585.23|3583.73|3576.23|3574.73|11081
1652085000000|2022-05-09 08:30:00|3579.23|3577.73|3570.23|3568.73|3581.23|3579.73|3569.23|3567.73|8923
1652085300000|2022-05-09 08:35:00|3569.73|3568.23|3573.23|3571.73|3573.23|3571.73|3567.23|3565.73|11772
1652085600000|2022-05-09 08:40:00|3574.23|3572.73|3580.23|3578.73|3582.23|3580.73|3573.23|3571.73|5924
1652085900000|2022-05-09 08:45:00|3581.23|3579.73|3589.23|3587.73|3589.23|3587.73|3580.23|3578.73|6716
1652086200000|2022-05-09 08:50:00|3588.23|3586.73|3591.23|3589.73|3593.23|3591.73|3587.23|3585.73|10051
1652086500000|2022-05-09 08:55:00|3592.23|3590.73|3589.23|3587.73|3594.23|3592.73|3585.23|3583.73|5873
1652086800000|2022-05-09 09:00:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3585.23|3583.73|4222
1652087100000|2022-05-09 09:05:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3585.23|3583.73|7149
1652087400000|2022-05-09 09:10:00|3588.23|3586.73|3600.23|3598.73|3600.23|3598.73|3588.23|3586.73|5929
1652087700000|2022-05-09 09:15:00|3599.23|3597.73|3589.23|3587.73|3600.23|3598.73|3588.23|3586.73|11277
1652088000000|2022-05-09 09:20:00|3588.23|3586.73|3586.23|3584.73|3593.23|3591.73|3584.23|3582.73|5501
1652088300000|2022-05-09 09:25:00|3585.73|3584.23|3584.23|3582.73|3590.23|3588.73|3582.73|3581.23|5336
1652088600000|2022-05-09 09:30:00|3584.73|3583.23|3580.23|3578.73|3586.23|3584.73|3580.23|3578.73|7750
1652088900000|2022-05-09 09:35:00|3579.73|3578.23|3578.23|3576.73|3584.23|3582.73|3578.23|3576.73|4546
1652089200000|2022-05-09 09:40:00|3579.23|3577.73|3579.23|3577.73|3581.23|3579.73|3573.23|3571.73|5955
1652089500000|2022-05-09 09:45:00|3579.73|3578.23|3574.23|3572.73|3580.23|3578.73|3572.23|3570.73|8658
1652089800000|2022-05-09 09:50:00|3573.73|3572.23|3576.23|3574.73|3580.23|3578.73|3573.23|3571.73|4313
1652090100000|2022-05-09 09:55:00|3577.23|3575.73|3582.23|3580.73|3583.23|3581.73|3572.23|3570.73|30469
1652090400000|2022-05-09 10:00:00|3583.23|3581.73|3583.23|3581.73|3584.23|3582.73|3581.23|3579.73|4102
1652090700000|2022-05-09 10:05:00|3582.23|3580.73|3580.23|3578.73|3586.23|3584.73|3577.23|3575.73|4320
1652091000000|2022-05-09 10:10:00|3581.23|3579.73|3578.23|3576.73|3582.23|3580.73|3577.23|3575.73|3825
1652091300000|2022-05-09 10:15:00|3577.23|3575.73|3575.23|3573.73|3580.23|3578.73|3573.23|3571.73|4899
1652091600000|2022-05-09 10:20:00|3576.23|3574.73|3572.23|3570.73|3577.23|3575.73|3571.23|3569.73|3845
1652091900000|2022-05-09 10:25:00|3573.23|3571.73|3570.23|3568.73|3575.23|3573.73|3568.23|3566.73|6857
1652092200000|2022-05-09 10:30:00|3569.23|3567.73|3560.23|3558.73|3570.23|3568.73|3560.23|3558.73|20260
1652092500000|2022-05-09 10:35:00|3559.23|3557.73|3557.23|3555.73|3562.23|3560.73|3557.23|3555.73|7194
1652092800000|2022-05-09 10:40:00|3558.23|3556.73|3552.23|3550.73|3558.23|3556.73|3552.23|3550.73|10201
1652093100000|2022-05-09 10:45:00|3551.23|3549.73|3558.23|3556.73|3558.23|3556.73|3547.23|3545.73|15562
1652093400000|2022-05-09 10:50:00|3559.23|3557.73|3554.23|3552.73|3559.23|3557.73|3549.23|3547.73|9300
1652093700000|2022-05-09 10:55:00|3553.23|3551.73|3548.23|3546.73|3555.23|3553.73|3546.23|3544.73|10515
1652094000000|2022-05-09 11:00:00|3547.23|3545.73|3555.23|3553.73|3557.23|3555.73|3547.23|3545.73|7412
1652094300000|2022-05-09 11:05:00|3554.23|3552.73|3554.23|3552.73|3557.23|3555.73|3553.23|3551.73|11155
1652094600000|2022-05-09 11:10:00|3555.23|3553.73|3553.23|3551.73|3555.23|3553.73|3551.23|3549.73|7063
1652094900000|2022-05-09 11:15:00|3552.23|3550.73|3552.23|3550.73|3553.23|3551.73|3550.23|3548.73|4239
1652095200000|2022-05-09 11:20:00|3551.23|3549.73|3553.23|3551.73|3554.23|3552.73|3546.23|3544.73|6538
1652095500000|2022-05-09 11:25:00|3553.73|3552.23|3551.23|3549.73|3553.73|3552.23|3550.23|3548.73|13250
1652095800000|2022-05-09 11:30:00|3550.23|3548.73|3552.23|3550.73|3553.23|3551.73|3549.23|3547.73|4514
1652096100000|2022-05-09 11:35:00|3551.23|3549.73|3549.23|3547.73|3556.23|3554.73|3547.23|3545.73|4104
1652096400000|2022-05-09 11:40:00|3548.79|3547.29|3547.79|3546.29|3552.79|3551.29|3544.79|3543.29|3600
1652096700000|2022-05-09 11:45:00|3546.79|3545.29|3553.79|3552.29|3555.79|3554.29|3545.79|3544.29|3656
1652097000000|2022-05-09 11:50:00|3554.29|3552.79|3560.79|3559.29|3561.79|3560.29|3553.79|3552.29|7382
1652097300000|2022-05-09 11:55:00|3561.79|3560.29|3563.79|3562.29|3564.79|3563.29|3559.79|3558.29|7445
1652097600000|2022-05-09 12:00:00|3562.79|3561.29|3565.79|3564.29|3565.79|3564.29|3559.79|3558.29|4511
1652097900000|2022-05-09 12:05:00|3564.79|3563.29|3568.79|3567.29|3571.79|3570.29|3562.79|3561.29|10030
1652098200000|2022-05-09 12:10:00|3567.79|3566.29|3563.79|3562.29|3568.79|3567.29|3563.79|3562.29|3945
1652098500000|2022-05-09 12:15:00|3562.79|3561.29|3560.79|3559.29|3563.79|3562.29|3558.79|3557.29|3592
1652098800000|2022-05-09 12:20:00|3560.29|3558.79|3558.29|3556.79|3561.79|3560.29|3557.29|3555.79|2737
1652099100000|2022-05-09 12:25:00|3557.79|3556.29|3552.79|3551.29|3558.79|3557.29|3552.79|3551.29|5123
1652099400000|2022-05-09 12:30:00|3551.79|3550.29|3552.29|3550.79|3554.79|3553.29|3547.79|3546.29|6475
1652099700000|2022-05-09 12:35:00|3551.79|3550.29|3564.79|3563.29|3564.79|3563.29|3551.79|3550.29|6319
1652100000000|2022-05-09 12:40:00|3565.79|3564.29|3567.79|3566.29|3571.79|3570.29|3564.79|3563.29|5415
1652100300000|2022-05-09 12:45:00|3568.79|3567.29|3568.79|3567.29|3570.79|3569.29|3564.79|3563.29|3515
1652100600000|2022-05-09 12:50:00|3569.29|3567.79|3571.79|3570.29|3573.79|3572.29|3567.79|3566.29|10421
1652100900000|2022-05-09 12:55:00|3571.29|3569.79|3568.79|3567.29|3571.79|3570.29|3568.79|3567.29|7977
1652101200000|2022-05-09 13:00:00|3569.79|3568.29|3567.79|3566.29|3569.79|3568.29|3564.79|3563.29|2998
1652101500000|2022-05-09 13:05:00|3568.79|3567.29|3566.79|3565.29|3568.79|3567.29|3564.79|3563.29|1687
1652101800000|2022-05-09 13:10:00|3567.29|3565.79|3572.79|3571.29|3572.79|3571.29|3564.79|3563.29|5832
1652102100000|2022-05-09 13:15:00|3571.79|3570.29|3566.79|3565.29|3573.79|3572.29|3566.79|3565.29|4564
1652102400000|2022-05-09 13:20:00|3565.79|3564.29|3569.79|3568.29|3571.79|3570.29|3563.79|3562.29|5800
1652102700000|2022-05-09 13:25:00|3568.79|3567.29|3566.79|3565.29|3571.79|3570.29|3566.79|3565.29|5192
1652103000000|2022-05-09 13:30:00|3567.79|3566.29|3569.79|3568.29|3569.79|3568.29|3561.79|3560.29|7702
1652103300000|2022-05-09 13:35:00|3570.79|3569.29|3573.79|3572.29|3578.79|3577.29|3565.79|3564.29|10406
1652103600000|2022-05-09 13:40:00|3574.79|3573.29|3575.29|3573.79|3577.79|3576.29|3567.79|3566.29|14739
1652103900000|2022-05-09 13:45:00|3574.79|3573.29|3565.79|3564.29|3574.79|3573.29|3561.79|3560.29|6650
1652104200000|2022-05-09 13:50:00|3565.29|3563.79|3576.79|3575.29|3577.79|3576.29|3561.79|3560.29|7007
1652104500000|2022-05-09 13:55:00|3575.79|3574.29|3569.79|3568.29|3576.79|3575.29|3566.79|3565.29|5029
1652104800000|2022-05-09 14:00:00|3568.79|3567.29|3568.79|3567.29|3572.79|3571.29|3563.79|3562.29|8265
1652105100000|2022-05-09 14:05:00|3569.79|3568.29|3562.79|3561.29|3570.79|3569.29|3560.79|3559.29|9521
1652105400000|2022-05-09 14:10:00|3562.26|3560.76|3572.26|3570.76|3574.26|3572.76|3562.26|3560.76|10932
1652105700000|2022-05-09 14:15:00|3571.76|3570.26|3567.26|3565.76|3575.26|3573.76|3565.26|3563.76|8676
1652106000000|2022-05-09 14:20:00|3566.26|3564.76|3562.26|3560.76|3569.26|3567.76|3562.26|3560.76|8971
1652106300000|2022-05-09 14:25:00|3561.26|3559.76|3554.26|3552.76|3565.26|3563.76|3554.26|3552.76|10524
1652106600000|2022-05-09 14:30:00|3553.26|3551.76|3554.26|3552.76|3555.26|3553.76|3549.26|3547.76|10816
1652106900000|2022-05-09 14:35:00|3555.26|3553.76|3551.26|3549.76|3558.26|3556.76|3550.26|3548.76|15335
1652107200000|2022-05-09 14:40:00|3550.76|3549.26|3556.26|3554.76|3558.26|3556.76|3550.26|3548.76|9302
1652107500000|2022-05-09 14:45:00|3557.26|3555.76|3558.26|3556.76|3561.26|3559.76|3555.26|3553.76|7653
1652107800000|2022-05-09 14:50:00|3557.76|3556.26|3552.26|3550.76|3561.26|3559.76|3552.26|3550.76|10358
1652108100000|2022-05-09 14:55:00|3551.26|3549.76|3549.26|3547.76|3555.26|3553.76|3549.26|3547.76|9377
1652108400000|2022-05-09 15:00:00|3548.26|3546.76|3549.26|3547.76|3551.26|3549.76|3545.26|3543.76|8906
1652108700000|2022-05-09 15:05:00|3548.26|3546.76|3541.26|3539.76|3548.26|3546.76|3538.26|3536.76|20258
1652109000000|2022-05-09 15:10:00|3542.26|3540.76|3543.26|3541.76|3549.26|3547.76|3542.26|3540.76|15568
1652109300000|2022-05-09 15:15:00|3542.26|3540.76|3543.26|3541.76|3547.26|3545.76|3542.26|3540.76|14956
1652109600000|2022-05-09 15:20:00|3542.26|3540.76|3535.26|3533.76|3543.26|3541.76|3535.26|3533.76|22779
1652109900000|2022-05-09 15:25:00|3536.26|3534.76|3530.26|3528.76|3536.26|3534.76|3529.26|3527.76|39152
1652110200000|2022-05-09 15:30:00|3527.37|3525.87|3523.37|3521.87|3529.37|3527.87|3515.37|3513.87|87988
1652110500000|2022-05-09 15:35:00|3524.37|3522.87|3535.37|3533.87|3535.37|3533.87|3523.37|3521.87|34580
1652110800000|2022-05-09 15:40:00|3536.37|3534.87|3536.37|3534.87|3541.37|3539.87|3532.37|3530.87|14788
1652111100000|2022-05-09 15:45:00|3535.37|3533.87|3536.37|3534.87|3538.37|3536.87|3533.37|3531.87|9968
1652111400000|2022-05-09 15:50:00|3538.37|3536.87|3544.37|3542.87|3544.37|3542.87|3537.37|3535.87|10284
1652111700000|2022-05-09 15:55:00|3543.37|3541.87|3541.37|3539.87|3545.37|3543.87|3539.37|3537.87|8115
1652112000000|2022-05-09 16:00:00|3540.87|3539.37|3534.37|3532.87|3541.37|3539.87|3532.37|3530.87|5147
1652112300000|2022-05-09 16:05:00|3535.37|3533.87|3547.37|3545.87|3550.37|3548.87|3534.37|3532.87|6028
1652112600000|2022-05-09 16:10:00|3547.87|3546.37|3555.37|3553.87|3558.37|3556.87|3547.37|3545.87|10389
1652112900000|2022-05-09 16:15:00|3555.87|3554.37|3558.37|3556.87|3563.37|3561.87|3555.87|3554.37|6245
1652113200000|2022-05-09 16:20:00|3558.87|3557.37|3559.37|3557.87|3562.37|3560.87|3554.87|3553.37|2606
1652113500000|2022-05-09 16:25:00|3560.37|3558.87|3554.37|3552.87|3561.37|3559.87|3552.37|3550.87|2807
1652113800000|2022-05-09 16:30:00|3553.87|3552.37|3556.37|3554.87|3560.37|3558.87|3551.37|3549.87|2595
1652114100000|2022-05-09 16:35:00|3555.87|3554.37|3546.37|3544.87|3556.37|3554.87|3546.37|3544.87|2673
1652114400000|2022-05-09 16:40:00|3547.37|3545.87|3546.37|3544.87|3550.37|3548.87|3545.37|3543.87|1504
1652114700000|2022-05-09 16:45:00|3545.37|3543.87|3545.37|3543.87|3546.37|3544.87|3542.87|3541.37|2914
1652115000000|2022-05-09 16:50:00|3544.87|3543.37|3542.37|3540.87|3546.37|3544.87|3541.37|3539.87|1368
1652115300000|2022-05-09 16:55:00|3543.37|3541.87|3541.37|3539.87|3545.37|3543.87|3541.37|3539.87|1390
1652115600000|2022-05-09 17:00:00|3542.37|3540.87|3539.37|3537.87|3544.37|3542.87|3539.37|3537.87|2470
1652115900000|2022-05-09 17:05:00|3539.87|3538.37|3539.37|3537.87|3541.37|3539.87|3537.37|3535.87|1876
1652116200000|2022-05-09 17:10:00|3538.37|3536.87|3535.37|3533.87|3539.37|3537.87|3534.37|3532.87|2256
1652116500000|2022-05-09 17:15:00|3534.37|3532.87|3540.37|3538.87|3541.37|3539.87|3534.37|3532.87|1620
1652116800000|2022-05-09 17:20:00|3539.37|3537.87|3538.37|3536.87|3540.37|3538.87|3536.37|3534.87|2135
1652117100000|2022-05-09 17:25:00|3539.37|3537.87|3544.37|3542.87|3546.37|3544.87|3538.87|3537.37|2729
1652117400000|2022-05-09 17:30:00|3545.37|3543.87|3537.37|3535.87|3547.37|3545.87|3537.37|3535.87|1996
1652117700000|2022-05-09 17:35:00|3536.37|3534.87|3535.87|3534.37|3536.37|3534.87|3533.37|3531.87|1039
1652118000000|2022-05-09 17:40:00|3535.37|3533.87|3546.37|3544.87|3546.37|3544.87|3535.37|3533.87|2126
1652118300000|2022-05-09 17:45:00|3547.37|3545.87|3542.37|3540.87|3548.37|3546.87|3541.37|3539.87|1064
1652118600000|2022-05-09 17:50:00|3543.37|3541.87|3534.37|3532.87|3544.37|3542.87|3532.37|3530.87|2157
1652118900000|2022-05-09 17:55:00|3533.87|3532.37|3541.37|3539.87|3542.37|3540.87|3533.37|3531.87|1697
1652119200000|2022-05-09 18:00:00|3541.87|3540.37|3544.37|3542.87|3546.37|3544.87|3541.37|3539.87|1176
1652119500000|2022-05-09 18:05:00|3545.37|3543.87|3541.37|3539.87|3546.37|3544.87|3539.37|3537.87|1252
1652119800000|2022-05-09 18:10:00|3540.37|3538.87|3541.37|3539.87|3545.37|3543.87|3539.37|3537.87|1795
1652120100000|2022-05-09 18:15:00|3540.87|3539.37|3547.37|3545.87|3548.37|3546.87|3540.87|3539.37|1153
1652120400000|2022-05-09 18:20:00|3546.87|3545.37|3538.37|3536.87|3546.87|3545.37|3537.37|3535.87|1359
1652120700000|2022-05-09 18:25:00|3537.37|3535.87|3536.37|3534.87|3539.37|3537.87|3533.37|3531.87|2727
1652121000000|2022-05-09 18:30:00|3535.37|3533.87|3535.37|3533.87|3538.37|3536.87|3532.37|3530.87|3206
1652121300000|2022-05-09 18:35:00|3536.37|3534.87|3536.37|3534.87|3541.37|3539.87|3534.37|3532.87|2624
1652121600000|2022-05-09 18:40:00|3535.37|3533.87|3537.37|3535.87|3540.37|3538.87|3535.37|3533.87|1335
1652121900000|2022-05-09 18:45:00|3538.37|3536.87|3537.37|3535.87|3544.37|3542.87|3536.37|3534.87|1298
1652122200000|2022-05-09 18:50:00|3536.37|3534.87|3539.37|3537.87|3542.37|3540.87|3533.37|3531.87|2176
1652122500000|2022-05-09 18:55:00|3540.37|3538.87|3543.37|3541.87|3546.37|3544.87|3539.37|3537.87|1767
1652122800000|2022-05-09 19:00:00|3544.37|3542.87|3542.37|3540.87|3549.37|3547.87|3541.37|3539.87|2588
1652123100000|2022-05-09 19:05:00|3541.37|3539.87|3541.37|3539.87|3548.87|3547.37|3540.37|3538.87|1916
1652123400000|2022-05-09 19:10:00|3540.87|3539.37|3547.37|3545.87|3548.37|3546.87|3540.37|3538.87|2344
1652123700000|2022-05-09 19:15:00|3548.37|3546.87|3542.37|3540.87|3548.87|3547.37|3539.37|3537.87|1743
1652124000000|2022-05-09 19:20:00|3541.37|3539.87|3533.37|3531.87|3542.37|3540.87|3533.37|3531.87|1694
1652124300000|2022-05-09 19:25:00|3532.37|3530.87|3531.37|3529.87|3535.87|3534.37|3529.37|3527.87|1704
1652124600000|2022-05-09 19:30:00|3530.37|3528.87|3530.37|3528.87|3532.37|3530.87|3526.37|3524.87|2996
1652124900000|2022-05-09 19:35:00|3530.87|3529.37|3531.37|3529.87|3532.37|3530.87|3527.37|3525.87|1691
1652125200000|2022-05-09 19:40:00|3530.37|3528.87|3525.37|3523.87|3531.37|3529.87|3524.87|3523.37|2659
1652125500000|2022-05-09 19:45:00|3526.37|3524.87|3518.37|3516.87|3527.37|3525.87|3517.37|3515.87|5685
1652125800000|2022-05-09 19:50:00|3517.87|3516.37|3518.37|3516.87|3519.37|3517.87|3513.37|3511.87|6317
1652126100000|2022-05-09 19:55:00|3519.37|3517.87|3525.37|3523.87|3529.37|3527.87|3519.37|3517.87|9009
1652126400000|2022-05-09 20:00:00|3527.22|3524.22|3533.82|3530.82|3535.32|3532.32|3526.12|3523.12|37603
1652126700000|2022-05-09 20:05:00|3533.92|3530.92|3534.02|3531.02|3538.82|3535.82|3531.42|3528.42|0
1652127000000|2022-05-09 20:10:00|3534.22|3531.22|3537.52|3534.52|3539.52|3536.52|3533.32|3530.32|0
1652127300000|2022-05-09 20:15:00|3537.32|3534.32|3533.32|3530.32|3537.82|3534.82|3533.12|3530.12|0
1652127600000|2022-05-09 20:20:00|3533.42|3530.42|3533.32|3530.32|3533.82|3530.82|3533.12|3530.12|0
1652127900000|2022-05-09 20:25:00|3533.62|3530.62|3531.62|3528.62|3534.32|3531.32|3530.22|3527.22|0
1652128200000|2022-05-09 20:30:00|3531.42|3528.42|3529.62|3526.62|3533.32|3530.32|3529.02|3526.02|0
1652128500000|2022-05-09 20:35:00|3529.52|3526.52|3529.22|3526.22|3530.52|3527.52|3528.32|3525.32|0
1652128800000|2022-05-09 20:40:00|3529.42|3526.42|3529.12|3526.12|3529.42|3526.42|3527.92|3524.92|0
1652129100000|2022-05-09 20:45:00|3529.22|3526.22|3529.72|3526.72|3530.72|3527.72|3528.52|3525.52|0
1652129400000|2022-05-09 20:50:00|3529.62|3526.62|3529.82|3526.82|3530.32|3527.32|3528.52|3525.52|0
1652129700000|2022-05-09 20:55:00|3530.12|3527.12|3529.32|3526.32|3530.22|3527.22|3528.52|3525.52|0
1652130000000|2022-05-09 21:00:00|3529.12|3526.12|3529.82|3526.82|3529.92|3526.92|3528.92|3525.92|0
1652130300000|2022-05-09 21:05:00|3529.72|3526.72|3529.82|3526.82|3529.92|3526.92|3529.62|3526.62|0
1652130600000|2022-05-09 21:10:00|3529.92|3526.92|3529.92|3526.92|3529.92|3526.92|3529.82|3526.82|0
1652130900000|2022-05-09 21:15:00|3529.82|3526.82|3529.72|3526.72|3530.02|3527.02|3529.52|3526.52|0
1652131200000|2022-05-09 21:20:00|3529.82|3526.82|3529.52|3526.52|3530.02|3527.02|3529.22|3526.22|0
1652131500000|2022-05-09 21:25:00|3529.82|3526.82|3528.92|3525.92|3529.82|3526.82|3528.92|3525.92|0
1652131800000|2022-05-09 21:30:00|3529.12|3526.12|3528.72|3525.72|3529.12|3526.12|3528.42|3525.42|0
1652132100000|2022-05-09 21:35:00|3528.62|3525.62|3528.62|3525.62|3528.62|3525.62|3528.42|3525.42|0
1652132400000|2022-05-09 21:40:00|3528.52|3525.52|3528.62|3525.62|3528.92|3525.92|3528.22|3525.22|0
1652132700000|2022-05-09 21:45:00|3528.52|3525.52|3528.62|3525.62|3528.82|3525.82|3528.52|3525.52|0
1652133000000|2022-05-09 21:50:00|3528.72|3525.72|3529.42|3526.42|3529.42|3526.42|3528.72|3525.72|0
1652133300000|2022-05-09 21:55:00|3529.52|3526.52|3531.02|3528.02|3531.42|3528.42|3529.52|3526.52|0
1652133600000|2022-05-09 22:00:00|3532.82|3529.82|3533.82|3530.82|3538.02|3535.02|3532.32|3529.32|0
1652133900000|2022-05-09 22:05:00|3534.02|3531.02|3533.72|3530.72|3535.62|3532.62|3533.62|3530.62|0
1652134200000|2022-05-09 22:10:00|3533.82|3530.82|3535.82|3532.82|3536.02|3533.02|3532.12|3529.12|0
1652134500000|2022-05-09 22:15:00|3536.22|3533.22|3536.92|3533.92|3537.52|3534.52|3535.42|3532.42|0
1652134800000|2022-05-09 22:20:00|3537.02|3534.02|3537.22|3534.22|3538.02|3535.02|3536.42|3533.42|0
1652135100000|2022-05-09 22:25:00|3537.42|3534.42|3537.32|3534.32|3537.72|3534.72|3537.12|3534.12|0
1652135400000|2022-05-09 22:30:00|3537.52|3534.52|3539.72|3536.72|3540.12|3537.12|3537.22|3534.22|0
1652135700000|2022-05-09 22:35:00|3539.92|3536.92|3539.92|3536.92|3540.42|3537.42|3539.72|3536.72|0
1652136000000|2022-05-09 22:40:00|3539.82|3536.82|3538.82|3535.82|3540.02|3537.02|3538.22|3535.22|0
1652136300000|2022-05-09 22:45:00|3538.92|3535.92|3540.12|3537.12|3540.12|3537.12|3538.02|3535.02|0
1652136600000|2022-05-09 22:50:00|3539.72|3536.72|3539.32|3536.32|3539.72|3536.72|3538.82|3535.82|0
1652136900000|2022-05-09 22:55:00|3539.22|3536.22|3539.02|3536.02|3539.52|3536.52|3538.02|3535.02|0
1652137200000|2022-05-09 23:00:00|3539.32|3536.32|3538.82|3535.82|3539.52|3536.52|3538.42|3535.42|0
1652137500000|2022-05-09 23:05:00|3538.92|3535.92|3538.22|3535.22|3539.52|3536.52|3538.22|3535.22|0
1652137800000|2022-05-09 23:10:00|3538.32|3535.32|3535.02|3532.02|3538.42|3535.42|3535.02|3532.02|0
1652138100000|2022-05-09 23:15:00|3535.12|3532.12|3535.32|3532.32|3535.52|3532.52|3533.12|3530.12|0
1652138400000|2022-05-09 23:20:00|3535.52|3532.52|3533.62|3530.62|3536.42|3533.42|3532.72|3529.72|0
1652138700000|2022-05-09 23:25:00|3533.82|3530.82|3533.12|3530.12|3533.82|3530.82|3531.02|3528.02|0
1652139000000|2022-05-09 23:30:00|3533.22|3530.22|3534.72|3531.72|3534.72|3531.72|3532.72|3529.72|0
1652139300000|2022-05-09 23:35:00|3534.82|3531.82|3534.82|3531.82|3535.32|3532.32|3533.12|3530.12|0
1652139600000|2022-05-09 23:40:00|3535.02|3532.02|3536.22|3533.22|3537.52|3534.52|3534.42|3531.42|0
1652139900000|2022-05-09 23:45:00|3536.42|3533.42|3534.42|3531.42|3538.02|3535.02|3534.42|3531.42|0
1652140200000|2022-05-09 23:50:00|3534.72|3531.72|3536.42|3533.42|3537.22|3534.22|3534.32|3531.32|0
1652140500000|2022-05-09 23:55:00|3536.22|3533.22|3538.22|3535.22|3539.32|3536.32|3536.22|3533.22|0
1652140800000|2022-05-10 00:00:00|3538.02|3535.02|3532.72|3529.72|3538.82|3535.82|3532.22|3529.22|0
1652141100000|2022-05-10 00:05:00|3532.82|3529.82|3530.52|3527.52|3533.12|3530.12|3530.42|3527.42|0
1652141400000|2022-05-10 00:10:00|3530.72|3527.72|3520.82|3517.82|3531.12|3528.12|3520.82|3517.82|0
1652141700000|2022-05-10 00:15:00|3520.42|3517.42|3496.62|3494.62|3520.62|3517.62|3494.62|3492.62|2117
1652142000000|2022-05-10 00:20:00|3496.12|3494.12|3498.62|3496.62|3499.62|3497.62|3493.62|3491.62|386
1652142300000|2022-05-10 00:25:00|3497.62|3495.62|3498.62|3496.62|3500.62|3498.62|3496.62|3494.62|251
1652142600000|2022-05-10 00:30:00|3499.12|3497.12|3503.12|3501.12|3503.12|3501.12|3497.62|3495.62|462
1652142900000|2022-05-10 00:35:00|3502.62|3500.62|3501.62|3499.62|3505.62|3503.62|3501.62|3499.62|155
1652143200000|2022-05-10 00:40:00|3502.62|3500.62|3501.62|3499.62|3502.62|3500.62|3496.12|3494.12|751
1652143500000|2022-05-10 00:45:00|3502.12|3500.12|3496.12|3494.12|3503.62|3501.62|3495.62|3493.62|404
1652143800000|2022-05-10 00:50:00|3496.62|3494.62|3496.62|3494.62|3497.62|3495.62|3493.62|3491.62|710
1652144100000|2022-05-10 00:55:00|3495.62|3493.62|3498.12|3496.12|3499.12|3497.12|3495.62|3493.62|203
1652144400000|2022-05-10 01:00:00|3498.62|3496.62|3496.62|3494.62|3499.62|3497.62|3494.62|3492.62|450
1652144700000|2022-05-10 01:05:00|3497.62|3495.62|3508.62|3506.62|3508.62|3506.62|3497.62|3495.62|571
1652145000000|2022-05-10 01:10:00|3509.62|3507.62|3504.62|3502.62|3510.62|3508.62|3500.62|3498.62|642
1652145300000|2022-05-10 01:15:00|3505.62|3503.62|3503.62|3501.62|3509.62|3507.62|3502.62|3500.62|565
1652145600000|2022-05-10 01:20:00|3504.62|3502.62|3501.62|3499.62|3505.12|3503.12|3500.62|3498.62|381
1652145900000|2022-05-10 01:25:00|3502.62|3500.62|3501.62|3499.62|3504.62|3502.62|3498.62|3496.62|232
1652146200000|2022-05-10 01:30:00|3501.12|3499.12|3501.62|3499.62|3501.62|3499.62|3497.62|3495.62|450
1652146500000|2022-05-10 01:35:00|3500.62|3498.62|3500.62|3498.62|3501.12|3499.12|3495.62|3493.62|343
1652146800000|2022-05-10 01:40:00|3500.12|3498.12|3502.62|3500.62|3505.62|3503.62|3500.12|3498.12|868
1652147100000|2022-05-10 01:45:00|3502.12|3500.12|3503.62|3501.62|3504.12|3502.12|3499.62|3497.62|340
1652147400000|2022-05-10 01:50:00|3504.12|3502.12|3514.62|3512.62|3514.62|3512.62|3503.62|3501.62|611
1652147700000|2022-05-10 01:55:00|3515.12|3513.12|3517.62|3515.62|3519.62|3517.62|3514.62|3512.62|460
1652148000000|2022-05-10 02:00:00|3518.12|3516.12|3518.62|3516.62|3520.62|3518.62|3516.62|3514.62|248
1652148300000|2022-05-10 02:05:00|3519.62|3517.62|3520.62|3518.62|3521.62|3519.62|3515.62|3513.62|364
1652148600000|2022-05-10 02:10:00|3521.62|3519.62|3523.62|3521.62|3525.62|3523.62|3521.12|3519.12|255
1652148900000|2022-05-10 02:15:00|3522.62|3520.62|3523.62|3521.62|3523.62|3521.62|3519.62|3517.62|189
1652149200000|2022-05-10 02:20:00|3523.12|3521.12|3525.12|3523.12|3527.62|3525.62|3522.62|3520.62|306
1652149500000|2022-05-10 02:25:00|3525.62|3523.62|3534.62|3532.62|3534.62|3532.62|3525.12|3523.12|316
1652149800000|2022-05-10 02:30:00|3534.12|3532.12|3530.62|3528.62|3534.62|3532.62|3530.12|3528.12|463
1652150100000|2022-05-10 02:35:00|3529.62|3527.62|3533.62|3531.62|3533.62|3531.62|3528.62|3526.62|137
1652150400000|2022-05-10 02:40:00|3534.12|3532.12|3528.62|3526.62|3534.12|3532.12|3528.62|3526.62|232
1652150700000|2022-05-10 02:45:00|3527.62|3525.62|3529.62|3527.62|3532.62|3530.62|3527.62|3525.62|583
1652151000000|2022-05-10 02:50:00|3530.62|3528.62|3529.62|3527.62|3531.12|3529.12|3528.62|3526.62|413
1652151300000|2022-05-10 02:55:00|3530.12|3528.12|3527.62|3525.62|3530.62|3528.62|3526.62|3524.62|376
1652151600000|2022-05-10 03:00:00|3528.62|3526.62|3528.62|3526.62|3529.62|3527.62|3526.62|3524.62|250
1652151900000|2022-05-10 03:05:00|3527.62|3525.62|3527.62|3525.62|3529.62|3527.62|3525.62|3523.62|227
1652152200000|2022-05-10 03:10:00|3526.62|3524.62|3527.62|3525.62|3527.62|3525.62|3525.62|3523.62|120
1652152500000|2022-05-10 03:15:00|3527.12|3525.12|3525.62|3523.62|3528.62|3526.62|3524.62|3522.62|213
1652152800000|2022-05-10 03:20:00|3524.62|3522.62|3521.62|3519.62|3524.62|3522.62|3520.62|3518.62|246
1652153100000|2022-05-10 03:25:00|3521.12|3519.12|3522.62|3520.62|3522.62|3520.62|3520.62|3518.62|154
1652153400000|2022-05-10 03:30:00|3521.62|3519.62|3521.62|3519.62|3522.62|3520.62|3520.62|3518.62|131
1652153700000|2022-05-10 03:35:00|3522.62|3520.62|3523.62|3521.62|3524.12|3522.12|3521.62|3519.62|54
1652154000000|2022-05-10 03:40:00|3524.62|3522.62|3524.62|3522.62|3525.62|3523.62|3523.62|3521.62|136
1652154300000|2022-05-10 03:45:00|3523.62|3521.62|3527.62|3525.62|3528.62|3526.62|3523.62|3521.62|290
1652154600000|2022-05-10 03:50:00|3528.12|3526.12|3531.62|3529.62|3532.62|3530.62|3527.62|3525.62|200
1652154900000|2022-05-10 03:55:00|3532.62|3530.62|3532.62|3530.62|3532.62|3530.62|3531.62|3529.62|153
1652155200000|2022-05-10 04:00:00|3531.62|3529.62|3531.62|3529.62|3532.62|3530.62|3531.62|3529.62|65
1652155500000|2022-05-10 04:05:00|3532.62|3530.62|3530.62|3528.62|3532.62|3530.62|3530.62|3528.62|227
1652155800000|2022-05-10 04:10:00|3531.12|3529.12|3529.62|3527.62|3531.62|3529.62|3529.62|3527.62|44
1652156100000|2022-05-10 04:15:00|3529.12|3527.12|3529.62|3527.62|3529.62|3527.62|3528.62|3526.62|35
1652156400000|2022-05-10 04:20:00|3530.62|3528.62|3530.62|3528.62|3531.62|3529.62|3530.62|3528.62|80
1652156700000|2022-05-10 04:25:00|3531.62|3529.62|3529.62|3527.62|3531.62|3529.62|3529.62|3527.62|96
1652157000000|2022-05-10 04:30:00|3530.62|3528.62|3530.62|3528.62|3532.62|3530.62|3529.62|3527.62|161
1652157300000|2022-05-10 04:35:00|3531.62|3529.62|3531.62|3529.62|3532.62|3530.62|3529.62|3527.62|203
1652157600000|2022-05-10 04:40:00|3532.62|3530.62|3535.62|3533.62|3535.62|3533.62|3532.62|3530.62|531
1652157900000|2022-05-10 04:45:00|3536.62|3534.62|3535.62|3533.62|3538.12|3536.12|3535.62|3533.62|627
1652158200000|2022-05-10 04:50:00|3534.62|3532.62|3532.62|3530.62|3535.62|3533.62|3532.62|3530.62|103
1652158500000|2022-05-10 04:55:00|3531.62|3529.62|3531.62|3529.62|3533.62|3531.62|3530.62|3528.62|260
1652158800000|2022-05-10 05:00:00|3532.62|3530.62|3530.62|3528.62|3534.62|3532.62|3530.62|3528.62|243
1652159100000|2022-05-10 05:05:00|3531.62|3529.62|3537.62|3535.62|3538.62|3536.62|3531.62|3529.62|302
1652159400000|2022-05-10 05:10:00|3537.12|3535.12|3537.62|3535.62|3537.62|3535.62|3536.62|3534.62|116
1652159700000|2022-05-10 05:15:00|3536.62|3534.62|3537.62|3535.62|3538.62|3536.62|3533.62|3531.62|779
1652160000000|2022-05-10 05:20:00|3536.62|3534.62|3535.62|3533.62|3537.62|3535.62|3532.62|3530.62|377
1652160300000|2022-05-10 05:25:00|3535.12|3533.12|3541.62|3539.62|3543.62|3541.62|3534.62|3532.62|590
1652160600000|2022-05-10 05:30:00|3542.62|3540.62|3545.62|3543.62|3546.62|3544.62|3542.62|3540.62|968
1652160900000|2022-05-10 05:35:00|3545.12|3543.12|3544.62|3542.62|3546.62|3544.62|3544.62|3542.62|545
1652161200000|2022-05-10 05:40:00|3545.62|3543.62|3545.62|3543.62|3547.62|3545.62|3543.62|3541.62|1267
1652161500000|2022-05-10 05:45:00|3546.62|3544.62|3548.62|3546.62|3552.12|3550.12|3546.62|3544.62|1519
1652161800000|2022-05-10 05:50:00|3549.12|3547.12|3543.62|3541.62|3551.62|3549.62|3542.62|3540.62|1135
1652162100000|2022-05-10 05:55:00|3544.62|3542.62|3544.62|3542.62|3546.62|3544.62|3543.12|3541.12|622
1652162400000|2022-05-10 06:00:00|3544.37|3542.87|3553.37|3551.87|3555.37|3553.87|3539.37|3537.87|2830
1652162700000|2022-05-10 06:05:00|3553.87|3552.37|3553.37|3551.87|3558.37|3556.87|3552.37|3550.87|4264
1652163000000|2022-05-10 06:10:00|3552.37|3550.87|3564.37|3562.87|3565.37|3563.87|3552.37|3550.87|1966
1652163300000|2022-05-10 06:15:00|3563.37|3561.87|3561.37|3559.87|3563.37|3561.87|3559.37|3557.87|1916
1652163600000|2022-05-10 06:20:00|3562.37|3560.87|3569.37|3567.87|3569.37|3567.87|3561.37|3559.87|2245
1652163900000|2022-05-10 06:25:00|3570.37|3568.87|3566.37|3564.87|3571.37|3569.87|3566.37|3564.87|2666
1652164200000|2022-05-10 06:30:00|3566.87|3565.37|3567.37|3565.87|3570.37|3568.87|3566.37|3564.87|2134
1652164500000|2022-05-10 06:35:00|3568.37|3566.87|3572.87|3571.37|3573.37|3571.87|3568.37|3566.87|2637
1652164800000|2022-05-10 06:40:00|3573.37|3571.87|3579.37|3577.87|3580.37|3578.87|3571.37|3569.87|4470
1652165100000|2022-05-10 06:45:00|3580.37|3578.87|3576.37|3574.87|3582.37|3580.87|3576.37|3574.87|3610
1652165400000|2022-05-10 06:50:00|3577.37|3575.87|3579.37|3577.87|3581.37|3579.87|3576.37|3574.87|4155
1652165700000|2022-05-10 06:55:00|3578.87|3577.37|3578.37|3576.87|3585.37|3583.87|3578.37|3576.87|8571
1652166000000|2022-05-10 07:00:00|3579.37|3577.87|3565.37|3563.87|3583.37|3581.87|3563.37|3561.87|19260
1652166300000|2022-05-10 07:05:00|3566.37|3564.87|3563.37|3561.87|3575.37|3573.87|3563.37|3561.87|11184
1652166600000|2022-05-10 07:10:00|3562.37|3560.87|3566.37|3564.87|3567.37|3565.87|3559.37|3557.87|9377
1652166900000|2022-05-10 07:15:00|3565.37|3563.87|3572.37|3570.87|3574.37|3572.87|3564.37|3562.87|8915
1652167200000|2022-05-10 07:20:00|3573.37|3571.87|3580.37|3578.87|3581.37|3579.87|3571.37|3569.87|6726
1652167500000|2022-05-10 07:25:00|3579.87|3578.37|3574.37|3572.87|3579.87|3578.37|3572.37|3570.87|4802
1652167800000|2022-05-10 07:30:00|3575.37|3573.87|3561.37|3559.87|3575.37|3573.87|3558.37|3556.87|10902
1652168100000|2022-05-10 07:35:00|3562.37|3560.87|3569.87|3568.37|3572.37|3570.87|3559.37|3557.87|7635
1652168400000|2022-05-10 07:40:00|3569.37|3567.87|3568.75|3567.25|3574.05|3572.55|3565.75|3564.25|5630
1652168700000|2022-05-10 07:45:00|3569.75|3568.25|3563.75|3562.25|3570.75|3569.25|3559.75|3558.25|6005
1652169000000|2022-05-10 07:50:00|3562.75|3561.25|3559.75|3558.25|3566.75|3565.25|3559.75|3558.25|7293
1652169300000|2022-05-10 07:55:00|3560.75|3559.25|3560.75|3559.25|3566.75|3565.25|3557.75|3556.25|6360
1652169600000|2022-05-10 08:00:00|3561.25|3559.75|3565.75|3564.25|3566.75|3565.25|3558.75|3557.25|8472
1652169900000|2022-05-10 08:05:00|3564.75|3563.25|3574.75|3573.25|3574.75|3573.25|3563.75|3562.25|13524
1652170200000|2022-05-10 08:10:00|3573.75|3572.25|3569.75|3568.25|3574.25|3572.75|3568.75|3567.25|4704
1652170500000|2022-05-10 08:15:00|3570.75|3569.25|3576.75|3575.25|3577.75|3576.25|3570.75|3569.25|3108
1652170800000|2022-05-10 08:20:00|3577.25|3575.75|3576.75|3575.25|3579.75|3578.25|3572.75|3571.25|6091
1652171100000|2022-05-10 08:25:00|3574.75|3573.25|3575.75|3574.25|3577.75|3576.25|3573.75|3572.25|3614
1652171400000|2022-05-10 08:30:00|3576.75|3575.25|3585.75|3584.25|3586.75|3585.25|3576.75|3575.25|9966
1652171700000|2022-05-10 08:35:00|3586.25|3584.75|3587.75|3586.25|3590.75|3589.25|3585.25|3583.75|7394
1652172000000|2022-05-10 08:40:00|3588.75|3587.25|3581.75|3580.25|3588.75|3587.25|3578.75|3577.25|5493
1652172300000|2022-05-10 08:45:00|3582.75|3581.25|3579.75|3578.25|3582.75|3581.25|3577.75|3576.25|11412
1652172600000|2022-05-10 08:50:00|3578.75|3577.25|3572.75|3571.25|3580.75|3579.25|3572.75|3571.25|5658
1652172900000|2022-05-10 08:55:00|3573.75|3572.25|3576.75|3575.25|3577.75|3576.25|3572.75|3571.25|3431
1652173200000|2022-05-10 09:00:00|3577.25|3575.75|3576.75|3575.25|3579.75|3578.25|3574.75|3573.25|4256
1652173500000|2022-05-10 09:05:00|3577.75|3576.25|3584.75|3583.25|3584.75|3583.25|3576.75|3575.25|2858
1652173800000|2022-05-10 09:10:00|3583.75|3582.25|3586.75|3585.25|3586.75|3585.25|3582.75|3581.25|4856
1652174100000|2022-05-10 09:15:00|3587.25|3585.75|3583.75|3582.25|3587.75|3586.25|3583.75|3582.25|3690
1652174400000|2022-05-10 09:20:00|3584.75|3583.25|3583.75|3582.25|3588.25|3586.75|3581.75|3580.25|5917
1652174700000|2022-05-10 09:25:00|3584.75|3583.25|3581.75|3580.25|3585.75|3584.25|3579.75|3578.25|5693
1652175000000|2022-05-10 09:30:00|3582.75|3581.25|3586.75|3585.25|3586.75|3585.25|3581.75|3580.25|2521
1652175300000|2022-05-10 09:35:00|3585.75|3584.25|3589.75|3588.25|3589.75|3588.25|3583.75|3582.25|3038
1652175600000|2022-05-10 09:40:00|3589.25|3587.75|3581.75|3580.25|3590.75|3589.25|3581.75|3580.25|7588
1652175900000|2022-05-10 09:45:00|3582.75|3581.25|3576.75|3575.25|3582.75|3581.25|3575.75|3574.25|8603
1652176200000|2022-05-10 09:50:00|3577.75|3576.25|3569.75|3568.25|3578.75|3577.25|3569.75|3568.25|7446
1652176500000|2022-05-10 09:55:00|3570.75|3569.25|3566.25|3564.75|3570.75|3569.25|3564.75|3563.25|8482
1652176800000|2022-05-10 10:00:00|3566.75|3565.25|3564.75|3563.25|3568.75|3567.25|3561.75|3560.25|7229
1652177100000|2022-05-10 10:05:00|3565.25|3563.75|3566.75|3565.25|3572.75|3571.25|3563.75|3562.25|6462
1652177400000|2022-05-10 10:10:00|3567.75|3566.25|3566.75|3565.25|3570.75|3569.25|3566.75|3565.25|2316
1652177700000|2022-05-10 10:15:00|3567.75|3566.25|3567.75|3566.25|3568.75|3567.25|3561.75|3560.25|12464
1652178000000|2022-05-10 10:20:00|3568.75|3567.25|3570.75|3569.25|3570.75|3569.25|3565.75|3564.25|5956
1652178300000|2022-05-10 10:25:00|3569.75|3568.25|3570.75|3569.25|3572.75|3571.25|3568.75|3567.25|3025
1652178600000|2022-05-10 10:30:00|3570.25|3568.75|3575.75|3574.25|3576.75|3575.25|3570.25|3568.75|4035
1652178900000|2022-05-10 10:35:00|3576.75|3575.25|3574.75|3573.25|3576.75|3575.25|3573.75|3572.25|1609
1652179200000|2022-05-10 10:40:00|3573.75|3572.25|3573.75|3572.25|3575.75|3574.25|3573.75|3572.25|7092
1652179500000|2022-05-10 10:45:00|3574.75|3573.25|3573.75|3572.25|3576.25|3574.75|3572.75|3571.25|1864
1652179800000|2022-05-10 10:50:00|3572.75|3571.25|3572.75|3571.25|3575.75|3574.25|3572.75|3571.25|1896
1652180100000|2022-05-10 10:55:00|3573.75|3572.25|3570.75|3569.25|3575.75|3574.25|3570.75|3569.25|3648
1652180400000|2022-05-10 11:00:00|3570.25|3568.75|3570.75|3569.25|3574.75|3573.25|3570.25|3568.75|6994
1652180700000|2022-05-10 11:05:00|3569.75|3568.25|3569.75|3568.25|3570.75|3569.25|3567.25|3565.75|3615
1652181000000|2022-05-10 11:10:00|3568.75|3567.25|3570.75|3569.25|3572.75|3571.25|3568.75|3567.25|989
1652181300000|2022-05-10 11:15:00|3570.25|3568.75|3564.75|3563.25|3570.75|3569.25|3564.75|3563.25|2869
1652181600000|2022-05-10 11:20:00|3563.75|3562.25|3562.75|3561.25|3564.75|3563.25|3560.75|3559.25|2814
1652181900000|2022-05-10 11:25:00|3561.75|3560.25|3564.75|3563.25|3564.75|3563.25|3558.75|3557.25|4603
1652182200000|2022-05-10 11:30:00|3563.75|3562.25|3567.75|3566.25|3568.75|3567.25|3562.75|3561.25|3107
1652182500000|2022-05-10 11:35:00|3568.25|3566.75|3567.25|3565.75|3568.75|3567.25|3566.75|3565.25|1416
1652182800000|2022-05-10 11:40:00|3567.27|3565.77|3563.77|3562.27|3568.77|3567.27|3563.77|3562.27|2483
1652183100000|2022-05-10 11:45:00|3563.27|3561.77|3567.77|3566.27|3568.77|3567.27|3563.27|3561.77|6715
1652183400000|2022-05-10 11:50:00|3568.27|3566.77|3563.77|3562.27|3569.77|3568.27|3563.77|3562.27|1861
1652183700000|2022-05-10 11:55:00|3564.77|3563.27|3568.77|3567.27|3568.77|3567.27|3564.77|3563.27|2591
1652184000000|2022-05-10 12:00:00|3569.77|3568.27|3569.77|3568.27|3572.27|3570.77|3568.77|3567.27|2691
1652184300000|2022-05-10 12:05:00|3568.77|3567.27|3570.77|3569.27|3573.77|3572.27|3568.77|3567.27|4055
1652184600000|2022-05-10 12:10:00|3571.27|3569.77|3574.77|3573.27|3574.77|3573.27|3571.27|3569.77|1956
1652184900000|2022-05-10 12:15:00|3573.77|3572.27|3576.77|3575.27|3576.77|3575.27|3572.77|3571.27|3660
1652185200000|2022-05-10 12:20:00|3577.77|3576.27|3578.77|3577.27|3579.77|3578.27|3575.77|3574.27|4287
1652185500000|2022-05-10 12:25:00|3579.77|3578.27|3580.77|3579.27|3581.77|3580.27|3577.77|3576.27|2131
1652185800000|2022-05-10 12:30:00|3579.77|3578.27|3583.77|3582.27|3583.77|3582.27|3578.77|3577.27|2932
1652186100000|2022-05-10 12:35:00|3584.77|3583.27|3591.77|3590.27|3591.77|3590.27|3582.77|3581.27|6940
1652186400000|2022-05-10 12:40:00|3590.77|3589.27|3591.77|3590.27|3592.77|3591.27|3588.77|3587.27|4240
1652186700000|2022-05-10 12:45:00|3592.77|3591.27|3590.77|3589.27|3594.77|3593.27|3590.77|3589.27|5616
1652187000000|2022-05-10 12:50:00|3591.27|3589.77|3601.77|3600.27|3601.77|3600.27|3590.77|3589.27|8566
1652187300000|2022-05-10 12:55:00|3600.77|3599.27|3602.77|3601.27|3603.77|3602.27|3598.77|3597.27|6545
1652187600000|2022-05-10 13:00:00|3602.27|3600.77|3602.77|3601.27|3604.77|3603.27|3600.77|3599.27|8114
1652187900000|2022-05-10 13:05:00|3601.77|3600.27|3604.77|3603.27|3605.77|3604.27|3600.77|3599.27|5048
1652188200000|2022-05-10 13:10:00|3604.27|3602.77|3606.77|3605.27|3607.77|3606.27|3602.77|3601.27|5359
1652188500000|2022-05-10 13:15:00|3605.77|3604.27|3604.77|3603.27|3607.77|3606.27|3604.77|3603.27|5558
1652188800000|2022-05-10 13:20:00|3605.77|3604.27|3609.77|3608.27|3609.77|3608.27|3604.77|3603.27|7414
1652189100000|2022-05-10 13:25:00|3609.27|3607.77|3608.77|3607.27|3609.77|3608.27|3606.77|3605.27|5797
1652189400000|2022-05-10 13:30:00|3609.77|3608.27|3603.77|3602.27|3613.77|3612.27|3601.77|3600.27|13133
1652189700000|2022-05-10 13:35:00|3602.77|3601.27|3600.77|3599.27|3603.77|3602.27|3597.77|3596.27|8165
1652190000000|2022-05-10 13:40:00|3601.77|3600.27|3594.77|3593.27|3601.77|3600.27|3593.77|3592.27|6911
1652190300000|2022-05-10 13:45:00|3593.77|3592.27|3590.77|3589.27|3593.77|3592.27|3587.77|3586.27|6069
1652190600000|2022-05-10 13:50:00|3591.27|3589.77|3596.77|3595.27|3596.77|3595.27|3586.77|3585.27|8346
1652190900000|2022-05-10 13:55:00|3595.77|3594.27|3607.27|3605.77|3607.77|3606.27|3595.77|3594.27|9387
1652191200000|2022-05-10 14:00:00|3607.77|3606.27|3606.77|3605.27|3608.77|3607.27|3599.77|3598.27|10959
1652191500000|2022-05-10 14:05:00|3607.27|3605.77|3603.77|3602.27|3611.77|3610.27|3603.77|3602.27|9525
1652191800000|2022-05-10 14:10:00|3604.27|3602.77|3605.43|3603.93|3609.43|3607.93|3602.43|3600.93|7628
1652192100000|2022-05-10 14:15:00|3604.43|3602.93|3604.43|3602.93|3609.43|3607.93|3602.43|3600.93|6409
1652192400000|2022-05-10 14:20:00|3603.93|3602.43|3599.43|3597.93|3608.43|3606.93|3596.43|3594.93|9663
1652192700000|2022-05-10 14:25:00|3598.43|3596.93|3585.43|3583.93|3600.43|3598.93|3582.43|3580.93|16716
1652193000000|2022-05-10 14:30:00|3584.43|3582.93|3586.43|3584.93|3591.93|3590.43|3582.43|3580.93|14367
1652193300000|2022-05-10 14:35:00|3586.93|3585.43|3579.43|3577.93|3587.43|3585.93|3579.43|3577.93|7905
1652193600000|2022-05-10 14:40:00|3578.43|3576.93|3580.43|3578.93|3581.43|3579.93|3574.43|3572.93|10847
1652193900000|2022-05-10 14:45:00|3579.43|3577.93|3574.43|3572.93|3580.43|3578.93|3569.43|3567.93|6181
1652194200000|2022-05-10 14:50:00|3573.93|3572.43|3578.43|3576.93|3579.93|3578.43|3569.43|3567.93|8535
1652194500000|2022-05-10 14:55:00|3577.43|3575.93|3572.43|3570.93|3578.43|3576.93|3571.43|3569.93|10794
1652194800000|2022-05-10 15:00:00|3571.43|3569.93|3570.43|3568.93|3578.43|3576.93|3568.43|3566.93|9812
1652195100000|2022-05-10 15:05:00|3569.43|3567.93|3560.43|3558.93|3570.43|3568.93|3559.43|3557.93|13612
1652195400000|2022-05-10 15:10:00|3559.43|3557.93|3556.43|3554.93|3564.43|3562.93|3556.43|3554.93|16796
1652195700000|2022-05-10 15:15:00|3557.43|3555.93|3565.43|3563.93|3565.43|3563.93|3552.43|3550.93|20260
1652196000000|2022-05-10 15:20:00|3565.93|3564.43|3559.43|3557.93|3566.43|3564.93|3559.43|3557.93|12465
1652196300000|2022-05-10 15:25:00|3560.43|3558.93|3558.43|3556.93|3562.43|3560.93|3551.43|3549.93|30376
1652196600000|2022-05-10 15:30:00|3556.43|3554.93|3553.43|3551.93|3558.43|3556.93|3548.43|3546.93|63166
1652196900000|2022-05-10 15:35:00|3552.43|3550.93|3563.43|3561.93|3565.43|3563.93|3551.43|3549.93|33263
1652197200000|2022-05-10 15:40:00|3562.93|3561.43|3558.43|3556.93|3566.43|3564.93|3555.43|3553.93|9758
1652197500000|2022-05-10 15:45:00|3557.43|3555.93|3553.93|3552.43|3557.43|3555.93|3551.43|3549.93|12835
1652197800000|2022-05-10 15:50:00|3553.43|3551.93|3555.43|3553.93|3555.43|3553.93|3549.43|3547.93|10844
1652198100000|2022-05-10 15:55:00|3554.93|3553.43|3555.43|3553.93|3558.43|3556.93|3548.43|3546.93|4969
1652198400000|2022-05-10 16:00:00|3555.93|3554.43|3562.43|3560.93|3562.43|3560.93|3553.43|3551.93|4134
1652198700000|2022-05-10 16:05:00|3561.43|3559.93|3551.43|3549.93|3562.43|3560.93|3551.43|3549.93|3340
1652199000000|2022-05-10 16:10:00|3552.43|3550.93|3554.43|3552.93|3558.43|3556.93|3549.43|3547.93|3458
1652199300000|2022-05-10 16:15:00|3553.43|3551.93|3550.43|3548.93|3558.43|3556.93|3550.43|3548.93|2544
1652199600000|2022-05-10 16:20:00|3550.93|3549.43|3550.43|3548.93|3554.43|3552.93|3549.43|3547.93|2922
1652199900000|2022-05-10 16:25:00|3549.43|3547.93|3548.93|3547.43|3552.43|3550.93|3547.43|3545.93|7012
1652200200000|2022-05-10 16:30:00|3548.43|3546.93|3542.43|3540.93|3551.43|3549.93|3538.43|3536.93|5537
1652200500000|2022-05-10 16:35:00|3541.43|3539.93|3543.43|3541.93|3547.43|3545.93|3540.43|3538.93|2283
1652200800000|2022-05-10 16:40:00|3544.43|3542.93|3548.43|3546.93|3550.43|3548.93|3544.43|3542.93|4489
1652201100000|2022-05-10 16:45:00|3548.93|3547.43|3551.43|3549.93|3554.43|3552.93|3546.43|3544.93|5668
1652201400000|2022-05-10 16:50:00|3550.43|3548.93|3544.43|3542.93|3551.43|3549.93|3543.43|3541.93|2731
1652201700000|2022-05-10 16:55:00|3545.43|3543.93|3547.43|3545.93|3549.43|3547.93|3544.43|3542.93|2818
1652202000000|2022-05-10 17:00:00|3547.93|3546.43|3555.93|3554.43|3558.43|3556.93|3546.43|3544.93|2953
1652202300000|2022-05-10 17:05:00|3556.43|3554.93|3560.43|3558.93|3562.43|3560.93|3555.43|3553.93|2053
1652202600000|2022-05-10 17:10:00|3561.43|3559.93|3557.43|3555.93|3561.43|3559.93|3554.43|3552.93|1904
1652202900000|2022-05-10 17:15:00|3556.43|3554.93|3553.43|3551.93|3558.43|3556.93|3550.43|3548.93|1846
1652203200000|2022-05-10 17:20:00|3554.43|3552.93|3553.43|3551.93|3556.43|3554.93|3548.43|3546.93|1737
1652203500000|2022-05-10 17:25:00|3554.43|3552.93|3563.43|3561.93|3563.43|3561.93|3553.43|3551.93|2048
1652203800000|2022-05-10 17:30:00|3564.43|3562.93|3568.43|3566.93|3569.43|3567.93|3563.43|3561.93|3910
1652204100000|2022-05-10 17:35:00|3569.43|3567.93|3576.43|3574.93|3576.43|3574.93|3568.43|3566.93|4117
1652204400000|2022-05-10 17:40:00|3577.43|3575.93|3581.43|3579.93|3585.43|3583.93|3576.43|3574.93|5754
1652204700000|2022-05-10 17:45:00|3581.93|3580.43|3587.43|3585.93|3589.43|3587.93|3581.43|3579.93|1919
1652205000000|2022-05-10 17:50:00|3586.43|3584.93|3586.43|3584.93|3589.43|3587.93|3582.43|3580.93|1937
1652205300000|2022-05-10 17:55:00|3587.43|3585.93|3589.43|3587.93|3589.43|3587.93|3584.43|3582.93|1640
1652205600000|2022-05-10 18:00:00|3589.93|3588.43|3588.43|3586.93|3590.43|3588.93|3584.43|3582.93|1869
1652205900000|2022-05-10 18:05:00|3589.43|3587.93|3581.43|3579.93|3589.43|3587.93|3581.43|3579.93|1108
1652206200000|2022-05-10 18:10:00|3582.43|3580.93|3587.43|3585.93|3589.43|3587.93|3580.43|3578.93|2749
1652206500000|2022-05-10 18:15:00|3588.43|3586.93|3583.43|3581.93|3588.43|3586.93|3573.43|3571.93|2676
1652206800000|2022-05-10 18:20:00|3582.43|3580.93|3576.43|3574.93|3584.93|3583.43|3576.43|3574.93|1647
1652207100000|2022-05-10 18:25:00|3577.43|3575.93|3574.93|3573.43|3578.43|3576.93|3570.43|3568.93|1662
1652207400000|2022-05-10 18:30:00|3575.43|3573.93|3574.43|3572.93|3577.43|3575.93|3572.43|3570.93|810
1652207700000|2022-05-10 18:35:00|3573.93|3572.43|3574.43|3572.93|3579.43|3577.93|3573.43|3571.93|837
1652208000000|2022-05-10 18:40:00|3573.43|3571.93|3583.43|3581.93|3584.43|3582.93|3570.43|3568.93|1063
1652208300000|2022-05-10 18:45:00|3584.43|3582.93|3577.43|3575.93|3584.43|3582.93|3573.43|3571.93|880
1652208600000|2022-05-10 18:50:00|3576.93|3575.43|3580.43|3578.93|3581.93|3580.43|3575.43|3573.93|1031
1652208900000|2022-05-10 18:55:00|3581.43|3579.93|3580.43|3578.93|3581.43|3579.93|3573.43|3571.93|1380
1652209200000|2022-05-10 19:00:00|3581.43|3579.93|3579.43|3577.93|3582.43|3580.93|3577.43|3575.93|1565
1652209500000|2022-05-10 19:05:00|3580.43|3578.93|3578.43|3576.93|3587.43|3585.93|3578.43|3576.93|1285
1652209800000|2022-05-10 19:10:00|3577.43|3575.93|3580.43|3578.93|3582.43|3580.93|3577.43|3575.93|1066
1652210100000|2022-05-10 19:15:00|3579.43|3577.93|3579.43|3577.93|3583.43|3581.93|3575.43|3573.93|827
1652210400000|2022-05-10 19:20:00|3579.93|3578.43|3579.43|3577.93|3580.43|3578.93|3579.43|3577.93|55
1652210700000|2022-05-10 19:25:00|3572.93|3571.43|3569.43|3567.93|3574.43|3572.93|3567.43|3565.93|1742
1652211000000|2022-05-10 19:30:00|3568.93|3567.43|3565.43|3563.93|3568.93|3567.43|3563.43|3561.93|1668
1652211300000|2022-05-10 19:35:00|3566.43|3564.93|3563.43|3561.93|3569.43|3567.93|3562.43|3560.93|2295
1652211600000|2022-05-10 19:40:00|3562.43|3560.93|3562.43|3560.93|3565.43|3563.93|3560.43|3558.93|1691
1652211900000|2022-05-10 19:45:00|3562.93|3561.43|3567.43|3565.93|3570.43|3568.93|3560.43|3558.93|1623
1652212200000|2022-05-10 19:50:00|3566.43|3564.93|3567.43|3565.93|3568.43|3566.93|3562.43|3560.93|3179
1652212500000|2022-05-10 19:55:00|3566.93|3565.43|3572.43|3570.93|3573.43|3571.93|3563.43|3561.93|4828
1652212800000|2022-05-10 20:00:00|3572.58|3569.58|3567.28|3564.28|3572.58|3569.58|3564.88|3561.88|14952
1652213100000|2022-05-10 20:05:00|3567.38|3564.38|3571.28|3568.28|3575.68|3572.68|3566.98|3563.98|0
1652213400000|2022-05-10 20:10:00|3571.48|3568.48|3569.88|3566.88|3573.68|3570.68|3569.68|3566.68|0
1652213700000|2022-05-10 20:15:00|3569.78|3566.78|3571.48|3568.48|3572.58|3569.58|3569.28|3566.28|0
1652214000000|2022-05-10 20:20:00|3570.98|3567.98|3572.38|3569.38|3573.68|3570.68|3570.38|3567.38|0
1652214300000|2022-05-10 20:25:00|3572.48|3569.48|3573.08|3570.08|3573.68|3570.68|3570.98|3567.98|0
1652214600000|2022-05-10 20:30:00|3572.98|3569.98|3570.98|3567.98|3573.68|3570.68|3570.48|3567.48|0
1652214900000|2022-05-10 20:35:00|3571.28|3568.28|3571.28|3568.28|3572.08|3569.08|3569.88|3566.88|0
1652215200000|2022-05-10 20:40:00|3570.98|3567.98|3569.68|3566.68|3571.68|3568.68|3569.48|3566.48|0
1652215500000|2022-05-10 20:45:00|3569.78|3566.78|3568.28|3565.28|3569.78|3566.78|3566.38|3563.38|0
1652215800000|2022-05-10 20:50:00|3568.18|3565.18|3568.88|3565.88|3570.48|3567.48|3567.58|3564.58|0
1652216100000|2022-05-10 20:55:00|3569.08|3566.08|3568.98|3565.98|3570.98|3567.98|3568.38|3565.38|0
1652216400000|2022-05-10 21:00:00|3568.88|3565.88|3568.88|3565.88|3569.28|3566.28|3568.48|3565.48|0
1652216700000|2022-05-10 21:05:00|3568.58|3565.58|3568.98|3565.98|3569.58|3566.58|3568.48|3565.48|0
1652217000000|2022-05-10 21:10:00|3569.08|3566.08|3568.68|3565.68|3569.08|3566.08|3568.68|3565.68|0
1652217300000|2022-05-10 21:15:00|3568.58|3565.58|3569.18|3566.18|3569.28|3566.28|3568.58|3565.58|0
1652217600000|2022-05-10 21:20:00|3569.08|3566.08|3568.98|3565.98|3569.38|3566.38|3568.98|3565.98|0
1652217900000|2022-05-10 21:25:00|3569.18|3566.18|3568.78|3565.78|3569.18|3566.18|3568.08|3565.08|0
1652218200000|2022-05-10 21:30:00|3568.68|3565.68|3568.58|3565.58|3568.98|3565.98|3568.48|3565.48|0
1652218500000|2022-05-10 21:35:00|3568.68|3565.68|3568.48|3565.48|3568.68|3565.68|3568.18|3565.18|0
1652218800000|2022-05-10 21:40:00|3568.68|3565.68|3568.88|3565.88|3568.88|3565.88|3568.48|3565.48|0
1652219100000|2022-05-10 21:45:00|3568.78|3565.78|3568.48|3565.48|3568.78|3565.78|3568.18|3565.18|0
1652219400000|2022-05-10 21:50:00|3568.68|3565.68|3568.88|3565.88|3568.88|3565.88|3568.58|3565.58|0
1652219700000|2022-05-10 21:55:00|3568.78|3565.78|3568.78|3565.78|3569.08|3566.08|3568.58|3565.58|0
1652220000000|2022-05-10 22:00:00|3568.28|3565.28|3567.68|3564.68|3569.58|3566.58|3566.98|3563.98|0
1652220300000|2022-05-10 22:05:00|3567.98|3564.98|3567.58|3564.58|3568.78|3565.78|3566.38|3563.38|0
1652220600000|2022-05-10 22:10:00|3567.88|3564.88|3567.48|3564.48|3568.78|3565.78|3566.78|3563.78|0
1652220900000|2022-05-10 22:15:00|3567.58|3564.58|3567.48|3564.48|3568.38|3565.38|3566.78|3563.78|0
1652221200000|2022-05-10 22:20:00|3567.58|3564.58|3568.98|3565.98|3569.88|3566.88|3567.58|3564.58|0
1652221500000|2022-05-10 22:25:00|3569.08|3566.08|3569.08|3566.08|3569.48|3566.48|3566.98|3563.98|0
1652221800000|2022-05-10 22:30:00|3569.28|3566.28|3570.58|3567.58|3570.58|3567.58|3569.08|3566.08|0
1652222100000|2022-05-10 22:35:00|3570.48|3567.48|3570.78|3567.78|3570.78|3567.78|3569.98|3566.98|0
1652222400000|2022-05-10 22:40:00|3570.68|3567.68|3571.48|3568.48|3571.68|3568.68|3570.38|3567.38|0
1652222700000|2022-05-10 22:45:00|3571.68|3568.68|3572.88|3569.88|3573.68|3570.68|3571.68|3568.68|0
1652223000000|2022-05-10 22:50:00|3572.98|3569.98|3573.48|3570.48|3574.08|3571.08|3572.88|3569.88|0
1652223300000|2022-05-10 22:55:00|3573.68|3570.68|3572.98|3569.98|3574.08|3571.08|3572.78|3569.78|0
1652223600000|2022-05-10 23:00:00|3573.08|3570.08|3572.68|3569.68|3573.38|3570.38|3572.08|3569.08|0
1652223900000|2022-05-10 23:05:00|3572.48|3569.48|3574.08|3571.08|3574.58|3571.58|3572.08|3569.08|0
1652224200000|2022-05-10 23:10:00|3573.98|3570.98|3573.68|3570.68|3574.98|3571.98|3573.48|3570.48|0
1652224500000|2022-05-10 23:15:00|3573.48|3570.48|3572.48|3569.48|3573.68|3570.68|3572.28|3569.28|0
1652224800000|2022-05-10 23:20:00|3572.38|3569.38|3572.38|3569.38|3572.38|3569.38|3572.08|3569.08|0
1652225100000|2022-05-10 23:25:00|3572.48|3569.48|3572.78|3569.78|3573.28|3570.28|3572.48|3569.48|0
1652225400000|2022-05-10 23:30:00|3572.98|3569.98|3569.48|3566.48|3573.48|3570.48|3568.58|3565.58|0
1652225700000|2022-05-10 23:35:00|3569.38|3566.38|3568.38|3565.38|3571.28|3568.28|3567.48|3564.48|0
1652226000000|2022-05-10 23:40:00|3568.58|3565.58|3569.48|3566.48|3569.68|3566.68|3566.78|3563.78|0
1652226300000|2022-05-10 23:45:00|3568.58|3565.58|3567.18|3564.18|3568.98|3565.98|3566.98|3563.98|0
1652226600000|2022-05-10 23:50:00|3567.28|3564.28|3566.78|3563.78|3567.78|3564.78|3566.78|3563.78|0
1652226900000|2022-05-10 23:55:00|3566.88|3563.88|3569.28|3566.28|3569.28|3566.28|3564.38|3561.38|0
1652227200000|2022-05-11 00:00:00|3568.98|3565.98|3568.78|3565.78|3568.98|3565.98|3565.68|3562.68|0
1652227500000|2022-05-11 00:05:00|3568.68|3565.68|3575.38|3572.38|3575.48|3572.48|3568.28|3565.28|0
1652227800000|2022-05-11 00:10:00|3575.48|3572.48|3576.38|3573.38|3576.38|3573.38|3574.78|3571.78|0
1652228100000|2022-05-11 00:15:00|3576.18|3573.18|3574.68|3572.68|3577.68|3575.68|3573.18|3571.18|318
1652228400000|2022-05-11 00:20:00|3573.68|3571.68|3576.68|3574.68|3576.68|3574.68|3573.68|3571.68|114
1652228700000|2022-05-11 00:25:00|3576.18|3574.18|3571.68|3569.68|3577.68|3575.68|3571.68|3569.68|63
1652229000000|2022-05-11 00:30:00|3571.18|3569.18|3572.18|3570.18|3572.68|3570.68|3568.68|3566.68|81
1652229300000|2022-05-11 00:35:00|3571.68|3569.68|3567.68|3565.68|3571.68|3569.68|3567.68|3565.68|77
1652229600000|2022-05-11 00:40:00|3566.68|3564.68|3565.68|3563.68|3566.68|3564.68|3564.68|3562.68|46
1652229900000|2022-05-11 00:45:00|3564.68|3562.68|3561.68|3559.68|3565.68|3563.68|3561.68|3559.68|68
1652230200000|2022-05-11 00:50:00|3562.18|3560.18|3563.68|3561.68|3563.68|3561.68|3560.68|3558.68|104
1652230500000|2022-05-11 00:55:00|3564.18|3562.18|3563.68|3561.68|3568.68|3566.68|3563.68|3561.68|391
1652230800000|2022-05-11 01:00:00|3564.68|3562.68|3564.68|3562.68|3564.68|3562.68|3560.68|3558.68|416
1652231100000|2022-05-11 01:05:00|3563.68|3561.68|3562.68|3560.68|3565.68|3563.68|3562.68|3560.68|343
1652231400000|2022-05-11 01:10:00|3562.18|3560.18|3560.68|3558.68|3562.68|3560.68|3559.68|3557.68|272
1652231700000|2022-05-11 01:15:00|3561.68|3559.68|3566.68|3564.68|3567.18|3565.18|3561.68|3559.68|125
1652232000000|2022-05-11 01:20:00|3567.18|3565.18|3570.18|3568.18|3571.18|3569.18|3566.68|3564.68|151
1652232300000|2022-05-11 01:25:00|3569.68|3567.68|3572.68|3570.68|3572.68|3570.68|3569.18|3567.18|92
1652232600000|2022-05-11 01:30:00|3572.18|3570.18|3571.68|3569.68|3574.68|3572.68|3570.68|3568.68|265
1652232900000|2022-05-11 01:35:00|3571.18|3569.18|3571.68|3569.68|3571.68|3569.68|3567.68|3565.68|285
1652233200000|2022-05-11 01:40:00|3571.18|3569.18|3574.18|3572.18|3574.68|3572.68|3571.18|3569.18|251
1652233500000|2022-05-11 01:45:00|3574.68|3572.68|3572.18|3570.18|3574.68|3572.68|3570.68|3568.68|193
1652233800000|2022-05-11 01:50:00|3572.68|3570.68|3577.68|3575.68|3578.68|3576.68|3570.18|3568.18|308
1652234100000|2022-05-11 01:55:00|3577.18|3575.18|3579.68|3577.68|3580.68|3578.68|3577.18|3575.18|299
1652234400000|2022-05-11 02:00:00|3578.68|3576.68|3577.68|3575.68|3578.68|3576.68|3576.68|3574.68|275
1652234700000|2022-05-11 02:05:00|3578.68|3576.68|3583.68|3581.68|3583.68|3581.68|3578.68|3576.68|193
1652235000000|2022-05-11 02:10:00|3583.18|3581.18|3584.68|3582.68|3584.68|3582.68|3582.68|3580.68|69
1652235300000|2022-05-11 02:15:00|3583.68|3581.68|3584.68|3582.68|3584.68|3582.68|3582.68|3580.68|109
1652235600000|2022-05-11 02:20:00|3585.68|3583.68|3584.18|3582.18|3586.68|3584.68|3583.68|3581.68|176
1652235900000|2022-05-11 02:25:00|3584.68|3582.68|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|100
1652236200000|2022-05-11 02:30:00|3584.18|3582.18|3585.18|3583.18|3585.68|3583.68|3583.68|3581.68|83
1652236500000|2022-05-11 02:35:00|3584.68|3582.68|3582.68|3580.68|3584.68|3582.68|3581.68|3579.68|101
1652236800000|2022-05-11 02:40:00|3583.68|3581.68|3580.68|3578.68|3584.68|3582.68|3580.68|3578.68|208
1652237100000|2022-05-11 02:45:00|3581.68|3579.68|3582.68|3580.68|3582.68|3580.68|3580.68|3578.68|55
1652237400000|2022-05-11 02:50:00|3583.68|3581.68|3583.68|3581.68|3583.68|3581.68|3581.68|3579.68|70
1652237700000|2022-05-11 02:55:00|3582.68|3580.68|3583.68|3581.68|3583.68|3581.68|3582.68|3580.68|36
1652238000000|2022-05-11 03:00:00|3583.18|3581.18|3584.18|3582.18|3584.68|3582.68|3582.68|3580.68|67
1652238300000|2022-05-11 03:05:00|3583.68|3581.68|3584.18|3582.18|3584.68|3582.68|3583.68|3581.68|123
1652238600000|2022-05-11 03:10:00|3583.68|3581.68|3582.68|3580.68|3583.68|3581.68|3581.68|3579.68|37
1652238900000|2022-05-11 03:15:00|3582.18|3580.18|3583.68|3581.68|3584.68|3582.68|3581.68|3579.68|79
1652239200000|2022-05-11 03:20:00|3584.68|3582.68|3585.68|3583.68|3585.68|3583.68|3584.68|3582.68|19
1652239500000|2022-05-11 03:25:00|3585.18|3583.18|3584.68|3582.68|3585.68|3583.68|3584.68|3582.68|14
1652239800000|2022-05-11 03:30:00|3585.68|3583.68|3584.68|3582.68|3585.68|3583.68|3584.68|3582.68|130
1652240100000|2022-05-11 03:35:00|3585.68|3583.68|3583.68|3581.68|3585.68|3583.68|3583.68|3581.68|52
1652240400000|2022-05-11 03:40:00|3584.18|3582.18|3583.68|3581.68|3584.18|3582.18|3581.68|3579.68|84
1652240700000|2022-05-11 03:45:00|3584.68|3582.68|3586.68|3584.68|3587.68|3585.68|3584.68|3582.68|89
1652241000000|2022-05-11 03:50:00|3587.68|3585.68|3584.68|3582.68|3587.68|3585.68|3583.68|3581.68|69
1652241300000|2022-05-11 03:55:00|3584.18|3582.18|3584.68|3582.68|3585.68|3583.68|3583.68|3581.68|93
1652241600000|2022-05-11 04:00:00|3584.18|3582.18|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|42
1652241900000|2022-05-11 04:05:00|3584.68|3582.68|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|19
1652242200000|2022-05-11 04:10:00|3582.68|3580.68|3582.68|3580.68|3582.68|3580.68|3582.68|3580.68|52
1652242500000|2022-05-11 04:15:00|3581.68|3579.68|3581.68|3579.68|3582.68|3580.68|3581.68|3579.68|97
1652242800000|2022-05-11 04:20:00|3580.68|3578.68|3579.68|3577.68|3580.68|3578.68|3579.68|3577.68|66
1652243100000|2022-05-11 04:25:00|3580.68|3578.68|3577.68|3575.68|3580.68|3578.68|3577.68|3575.68|480
1652243400000|2022-05-11 04:30:00|3578.68|3576.68|3578.68|3576.68|3578.68|3576.68|3576.68|3574.68|163
1652243700000|2022-05-11 04:35:00|3577.68|3575.68|3577.68|3575.68|3578.68|3576.68|3577.68|3575.68|71
1652244000000|2022-05-11 04:40:00|3578.18|3576.18|3576.68|3574.68|3578.68|3576.68|3576.68|3574.68|37
1652244300000|2022-05-11 04:45:00|3577.68|3575.68|3576.68|3574.68|3577.68|3575.68|3576.68|3574.68|64
1652244600000|2022-05-11 04:50:00|3577.68|3575.68|3577.68|3575.68|3578.68|3576.68|3577.68|3575.68|103
1652244900000|2022-05-11 04:55:00|3578.68|3576.68|3580.68|3578.68|3580.68|3578.68|3577.68|3575.68|278
1652245200000|2022-05-11 05:00:00|3581.68|3579.68|3582.68|3580.68|3582.68|3580.68|3580.68|3578.68|363
1652245500000|2022-05-11 05:05:00|3583.68|3581.68|3583.68|3581.68|3585.68|3583.68|3583.68|3581.68|579
1652245800000|2022-05-11 05:10:00|3584.68|3582.68|3585.68|3583.68|3585.68|3583.68|3583.68|3581.68|340
1652246100000|2022-05-11 05:15:00|3586.68|3584.68|3586.68|3584.68|3587.68|3585.68|3586.18|3584.18|788
1652246400000|2022-05-11 05:20:00|3586.18|3584.18|3586.68|3584.68|3587.68|3585.68|3585.68|3583.68|578
1652246700000|2022-05-11 05:25:00|3587.18|3585.18|3589.68|3587.68|3590.68|3588.68|3587.18|3585.18|470
1652247000000|2022-05-11 05:30:00|3590.68|3588.68|3588.18|3586.18|3590.68|3588.68|3587.68|3585.68|197
1652247300000|2022-05-11 05:35:00|3588.68|3586.68|3585.68|3583.68|3588.68|3586.68|3584.68|3582.68|143
1652247600000|2022-05-11 05:40:00|3586.68|3584.68|3582.68|3580.68|3586.68|3584.68|3581.68|3579.68|176
1652247900000|2022-05-11 05:45:00|3581.68|3579.68|3589.68|3587.68|3591.68|3589.68|3581.68|3579.68|1820
1652248200000|2022-05-11 05:50:00|3589.18|3587.18|3583.68|3581.68|3589.68|3587.68|3582.68|3580.68|447
1652248500000|2022-05-11 05:55:00|3582.68|3580.68|3582.68|3580.68|3583.68|3581.68|3580.68|3578.68|327
1652248800000|2022-05-11 06:00:00|3582.43|3580.93|3581.43|3579.93|3583.43|3581.93|3576.43|3574.93|1685
1652249100000|2022-05-11 06:05:00|3582.43|3580.93|3585.93|3584.43|3586.43|3584.93|3580.43|3578.93|835
1652249400000|2022-05-11 06:10:00|3586.43|3584.93|3588.43|3586.93|3588.43|3586.93|3584.43|3582.93|450
1652249700000|2022-05-11 06:15:00|3589.43|3587.93|3593.43|3591.93|3593.43|3591.93|3585.93|3584.43|2126
1652250000000|2022-05-11 06:20:00|3592.43|3590.93|3593.43|3591.93|3597.43|3595.93|3591.43|3589.93|3491
1652250300000|2022-05-11 06:25:00|3592.93|3591.43|3591.43|3589.93|3593.43|3591.93|3588.43|3586.93|1286
1652250600000|2022-05-11 06:30:00|3590.43|3588.93|3589.93|3588.43|3592.43|3590.93|3589.43|3587.93|1149
1652250900000|2022-05-11 06:35:00|3590.43|3588.93|3585.43|3583.93|3590.43|3588.93|3585.43|3583.93|700
1652251200000|2022-05-11 06:40:00|3586.43|3584.93|3587.43|3585.93|3588.43|3586.93|3585.93|3584.43|594
1652251500000|2022-05-11 06:45:00|3586.93|3585.43|3583.43|3581.93|3587.43|3585.93|3582.43|3580.93|580
1652251800000|2022-05-11 06:50:00|3582.43|3580.93|3585.43|3583.93|3587.43|3585.93|3581.43|3579.93|1507
1652252100000|2022-05-11 06:55:00|3584.43|3582.93|3583.43|3581.93|3585.43|3583.93|3581.43|3579.93|1481
1652252400000|2022-05-11 07:00:00|3585.43|3583.93|3583.43|3581.93|3589.43|3587.93|3583.43|3581.93|13299
1652252700000|2022-05-11 07:05:00|3582.43|3580.93|3592.43|3590.93|3593.43|3591.93|3581.43|3579.93|9377
1652253000000|2022-05-11 07:10:00|3591.43|3589.93|3582.43|3580.93|3592.43|3590.93|3582.43|3580.93|5905
1652253300000|2022-05-11 07:15:00|3581.43|3579.93|3579.43|3577.93|3581.43|3579.93|3574.43|3572.93|5154
1652253600000|2022-05-11 07:20:00|3580.43|3578.93|3582.43|3580.93|3588.43|3586.93|3579.43|3577.93|3986
1652253900000|2022-05-11 07:25:00|3581.43|3579.93|3575.43|3573.93|3583.43|3581.93|3573.43|3571.93|5914
1652254200000|2022-05-11 07:30:00|3574.93|3573.43|3569.43|3567.93|3576.43|3574.93|3566.43|3564.93|8729
1652254500000|2022-05-11 07:35:00|3568.43|3566.93|3574.43|3572.93|3577.43|3575.93|3568.43|3566.93|4880
1652254800000|2022-05-11 07:40:00|3575.09|3573.59|3578.09|3576.59|3581.09|3579.59|3573.09|3571.59|5462
1652255100000|2022-05-11 07:45:00|3579.09|3577.59|3581.09|3579.59|3581.09|3579.59|3577.09|3575.59|2919
1652255400000|2022-05-11 07:50:00|3580.59|3579.09|3580.09|3578.59|3583.09|3581.59|3577.09|3575.59|3320
1652255700000|2022-05-11 07:55:00|3579.09|3577.59|3585.09|3583.59|3586.09|3584.59|3577.09|3575.59|3704
1652256000000|2022-05-11 08:00:00|3584.09|3582.59|3583.09|3581.59|3587.09|3585.59|3583.09|3581.59|2750
1652256300000|2022-05-11 08:05:00|3584.09|3582.59|3586.59|3585.09|3588.09|3586.59|3582.09|3580.59|5507
1652256600000|2022-05-11 08:10:00|3586.09|3584.59|3591.59|3590.09|3594.09|3592.59|3586.09|3584.59|6012
1652256900000|2022-05-11 08:15:00|3592.09|3590.59|3592.09|3590.59|3596.09|3594.59|3591.09|3589.59|2220
1652257200000|2022-05-11 08:20:00|3593.09|3591.59|3600.09|3598.59|3600.09|3598.59|3591.09|3589.59|4894
1652257500000|2022-05-11 08:25:00|3599.09|3597.59|3601.09|3599.59|3601.09|3599.59|3597.09|3595.59|5838
1652257800000|2022-05-11 08:30:00|3600.09|3598.59|3601.09|3599.59|3601.09|3599.59|3599.09|3597.59|8451
1652258100000|2022-05-11 08:35:00|3603.09|3601.59|3606.09|3604.59|3607.09|3605.59|3600.09|3598.59|8067
1652258400000|2022-05-11 08:40:00|3605.59|3604.09|3614.09|3612.59|3615.09|3613.59|3605.59|3604.09|13450
1652258700000|2022-05-11 08:45:00|3613.09|3611.59|3615.09|3613.59|3616.09|3614.59|3611.09|3609.59|7712
1652259000000|2022-05-11 08:50:00|3614.09|3612.59|3618.09|3616.59|3618.09|3616.59|3613.09|3611.59|4305
1652259300000|2022-05-11 08:55:00|3617.09|3615.59|3614.09|3612.59|3619.09|3617.59|3613.09|3611.59|7777
1652259600000|2022-05-11 09:00:00|3613.09|3611.59|3620.09|3618.59|3620.09|3618.59|3613.09|3611.59|4565
1652259900000|2022-05-11 09:05:00|3619.09|3617.59|3620.09|3618.59|3621.09|3619.59|3617.09|3615.59|8398
1652260200000|2022-05-11 09:10:00|3621.09|3619.59|3617.09|3615.59|3622.09|3620.59|3617.09|3615.59|4384
1652260500000|2022-05-11 09:15:00|3618.09|3616.59|3615.09|3613.59|3618.09|3616.59|3615.09|3613.59|3736
1652260800000|2022-05-11 09:20:00|3616.09|3614.59|3610.09|3608.59|3616.09|3614.59|3609.09|3607.59|7819
1652261100000|2022-05-11 09:25:00|3611.09|3609.59|3612.09|3610.59|3614.09|3612.59|3610.09|3608.59|3984
1652261400000|2022-05-11 09:30:00|3611.09|3609.59|3616.09|3614.59|3616.09|3614.59|3611.09|3609.59|3912
1652261700000|2022-05-11 09:35:00|3616.59|3615.09|3616.09|3614.59|3618.09|3616.59|3615.09|3613.59|4050
1652262000000|2022-05-11 09:40:00|3617.09|3615.59|3616.09|3614.59|3617.09|3615.59|3613.09|3611.59|6229
1652262300000|2022-05-11 09:45:00|3617.09|3615.59|3612.09|3610.59|3617.09|3615.59|3612.09|3610.59|5824
1652262600000|2022-05-11 09:50:00|3612.59|3611.09|3614.09|3612.59|3616.09|3614.59|3612.09|3610.59|2378
1652262900000|2022-05-11 09:55:00|3615.09|3613.59|3613.09|3611.59|3616.09|3614.59|3613.09|3611.59|1355
1652263200000|2022-05-11 10:00:00|3614.09|3612.59|3611.09|3609.59|3615.09|3613.59|3611.09|3609.59|4443
1652263500000|2022-05-11 10:05:00|3612.09|3610.59|3606.09|3604.59|3612.09|3610.59|3605.09|3603.59|3706
1652263800000|2022-05-11 10:10:00|3607.09|3605.59|3606.09|3604.59|3609.09|3607.59|3604.09|3602.59|3462
1652264100000|2022-05-11 10:15:00|3605.09|3603.59|3608.09|3606.59|3609.09|3607.59|3605.09|3603.59|1981
1652264400000|2022-05-11 10:20:00|3609.09|3607.59|3610.09|3608.59|3612.09|3610.59|3608.09|3606.59|7933
1652264700000|2022-05-11 10:25:00|3609.09|3607.59|3614.09|3612.59|3615.09|3613.59|3609.09|3607.59|3021
1652265000000|2022-05-11 10:30:00|3615.09|3613.59|3617.09|3615.59|3619.09|3617.59|3615.09|3613.59|2439
1652265300000|2022-05-11 10:35:00|3618.09|3616.59|3620.09|3618.59|3620.09|3618.59|3617.09|3615.59|4985
1652265600000|2022-05-11 10:40:00|3621.09|3619.59|3624.09|3622.59|3625.09|3623.59|3620.09|3618.59|6077
1652265900000|2022-05-11 10:45:00|3625.09|3623.59|3620.09|3618.59|3625.09|3623.59|3620.09|3618.59|4980
1652266200000|2022-05-11 10:50:00|3621.09|3619.59|3622.09|3620.59|3622.09|3620.59|3620.09|3618.59|2194
1652266500000|2022-05-11 10:55:00|3623.09|3621.59|3624.09|3622.59|3624.09|3622.59|3621.09|3619.59|3673
1652266800000|2022-05-11 11:00:00|3623.09|3621.59|3622.09|3620.59|3623.09|3621.59|3620.59|3619.09|6403
1652267100000|2022-05-11 11:05:00|3621.09|3619.59|3622.09|3620.59|3622.09|3620.59|3618.09|3616.59|2569
1652267400000|2022-05-11 11:10:00|3621.09|3619.59|3622.09|3620.59|3623.09|3621.59|3620.09|3618.59|2569
1652267700000|2022-05-11 11:15:00|3621.09|3619.59|3622.09|3620.59|3623.09|3621.59|3620.09|3618.59|6879
1652268000000|2022-05-11 11:20:00|3621.09|3619.59|3624.09|3622.59|3624.09|3622.59|3621.09|3619.59|5171
1652268300000|2022-05-11 11:25:00|3623.09|3621.59|3622.09|3620.59|3624.09|3622.59|3621.09|3619.59|3216
1652268600000|2022-05-11 11:30:00|3621.09|3619.59|3621.09|3619.59|3623.09|3621.59|3620.09|3618.59|4843
1652268900000|2022-05-11 11:35:00|3622.09|3620.59|3625.59|3624.09|3629.09|3627.59|3622.09|3620.59|5280
1652269200000|2022-05-11 11:40:00|3625.09|3623.59|3627.09|3625.59|3628.09|3626.59|3625.09|3623.59|5772
1652269500000|2022-05-11 11:45:00|3626.09|3624.59|3622.08|3620.58|3626.09|3624.59|3622.08|3620.58|3243
1652269800000|2022-05-11 11:50:00|3623.08|3621.58|3623.08|3621.58|3626.08|3624.58|3623.08|3621.58|11605
1652270100000|2022-05-11 11:55:00|3622.08|3620.58|3624.08|3622.58|3624.08|3622.58|3622.08|3620.58|11623
1652270400000|2022-05-11 12:00:00|3625.08|3623.58|3625.08|3623.58|3627.08|3625.58|3623.08|3621.58|17198
1652270700000|2022-05-11 12:05:00|3624.08|3622.58|3621.08|3619.58|3626.08|3624.58|3620.08|3618.58|8301
1652271000000|2022-05-11 12:10:00|3622.08|3620.58|3621.08|3619.58|3625.08|3623.58|3621.08|3619.58|2628
1652271300000|2022-05-11 12:15:00|3620.08|3618.58|3620.08|3618.58|3622.08|3620.58|3620.08|3618.58|2822
1652271600000|2022-05-11 12:20:00|3621.08|3619.58|3617.08|3615.58|3621.08|3619.58|3615.08|3613.58|3996
1652271900000|2022-05-11 12:25:00|3618.08|3616.58|3616.08|3614.58|3623.08|3621.58|3616.08|3614.58|6145
1652272200000|2022-05-11 12:30:00|3614.08|3612.58|3600.08|3598.58|3614.08|3612.58|3589.08|3587.58|33773
1652272500000|2022-05-11 12:35:00|3599.58|3598.08|3577.08|3575.58|3601.08|3599.58|3577.08|3575.58|16491
1652272800000|2022-05-11 12:40:00|3576.08|3574.58|3580.08|3578.58|3584.08|3582.58|3574.08|3572.58|24002
1652273100000|2022-05-11 12:45:00|3579.08|3577.58|3574.08|3572.58|3581.08|3579.58|3570.08|3568.58|16913
1652273400000|2022-05-11 12:50:00|3575.08|3573.58|3557.08|3555.58|3576.08|3574.58|3557.08|3555.58|14623
1652273700000|2022-05-11 12:55:00|3556.08|3554.58|3561.08|3559.58|3564.08|3562.58|3552.08|3550.58|16411
1652274000000|2022-05-11 13:00:00|3560.08|3558.58|3569.08|3567.58|3569.08|3567.58|3560.08|3558.58|10582
1652274300000|2022-05-11 13:05:00|3570.08|3568.58|3575.08|3573.58|3577.08|3575.58|3569.08|3567.58|13014
1652274600000|2022-05-11 13:10:00|3576.08|3574.58|3574.08|3572.58|3576.08|3574.58|3570.08|3568.58|8728
1652274900000|2022-05-11 13:15:00|3573.08|3571.58|3582.08|3580.58|3583.08|3581.58|3569.08|3567.58|7744
1652275200000|2022-05-11 13:20:00|3583.08|3581.58|3589.08|3587.58|3592.08|3590.58|3582.08|3580.58|16822
1652275500000|2022-05-11 13:25:00|3590.08|3588.58|3595.08|3593.58|3598.08|3596.58|3587.08|3585.58|15032
1652275800000|2022-05-11 13:30:00|3596.08|3594.58|3592.08|3590.58|3602.08|3600.58|3590.08|3588.58|16321
1652276100000|2022-05-11 13:35:00|3590.08|3588.58|3593.08|3591.58|3595.08|3593.58|3586.08|3584.58|11865
1652276400000|2022-05-11 13:40:00|3592.08|3590.58|3615.08|3613.58|3615.08|3613.58|3590.08|3588.58|14236
1652276700000|2022-05-11 13:45:00|3616.08|3614.58|3630.08|3628.58|3635.08|3633.58|3610.58|3609.08|21564
1652277000000|2022-05-11 13:50:00|3630.58|3629.08|3626.08|3624.58|3631.08|3629.58|3623.08|3621.58|18136
1652277300000|2022-05-11 13:55:00|3625.08|3623.58|3625.08|3623.58|3627.08|3625.58|3617.08|3615.58|18822
1652277600000|2022-05-11 14:00:00|3624.08|3622.58|3626.58|3625.08|3628.08|3626.58|3617.08|3615.58|15172
1652277900000|2022-05-11 14:05:00|3626.08|3624.58|3614.08|3612.58|3627.08|3625.58|3613.08|3611.58|10612
1652278200000|2022-05-11 14:10:00|3613.98|3612.48|3619.98|3618.48|3623.98|3622.48|3611.98|3610.48|10369
1652278500000|2022-05-11 14:15:00|3620.48|3618.98|3625.98|3624.48|3626.98|3625.48|3615.98|3614.48|9384
1652278800000|2022-05-11 14:20:00|3626.98|3625.48|3637.98|3636.48|3638.98|3637.48|3623.98|3622.48|16031
1652279100000|2022-05-11 14:25:00|3638.98|3637.48|3633.98|3632.48|3638.98|3637.48|3629.98|3628.48|12223
1652279400000|2022-05-11 14:30:00|3632.98|3631.48|3627.98|3626.48|3637.48|3635.98|3625.98|3624.48|11450
1652279700000|2022-05-11 14:35:00|3628.98|3627.48|3635.98|3634.48|3637.98|3636.48|3624.98|3623.48|9235
1652280000000|2022-05-11 14:40:00|3634.98|3633.48|3641.98|3640.48|3641.98|3640.48|3634.98|3633.48|9177
1652280300000|2022-05-11 14:45:00|3640.98|3639.48|3638.98|3637.48|3643.98|3642.48|3635.98|3634.48|12048
1652280600000|2022-05-11 14:50:00|3637.98|3636.48|3631.98|3630.48|3639.98|3638.48|3626.48|3624.98|21743
1652280900000|2022-05-11 14:55:00|3630.98|3629.48|3633.98|3632.48|3634.98|3633.48|3628.98|3627.48|10940
1652281200000|2022-05-11 15:00:00|3634.98|3633.48|3633.98|3632.48|3635.98|3634.48|3629.48|3627.98|13384
1652281500000|2022-05-11 15:05:00|3634.98|3633.48|3634.98|3633.48|3635.98|3634.48|3629.98|3628.48|9230
1652281800000|2022-05-11 15:10:00|3635.48|3633.98|3641.98|3640.48|3642.98|3641.48|3634.98|3633.48|11562
1652282100000|2022-05-11 15:15:00|3642.48|3640.98|3630.98|3629.48|3642.98|3641.48|3629.98|3628.48|14279
1652282400000|2022-05-11 15:20:00|3631.98|3630.48|3640.98|3639.48|3642.98|3641.48|3631.98|3630.48|13925
1652282700000|2022-05-11 15:25:00|3639.98|3638.48|3643.98|3642.48|3643.98|3642.48|3632.98|3631.48|42564
1652283000000|2022-05-11 15:30:00|3640.5|3639|3644.5|3643|3647.5|3646|3639.5|3638|73992
1652283300000|2022-05-11 15:35:00|3645.5|3644|3652.5|3651|3658.5|3657|3641.5|3640|36464
1652283600000|2022-05-11 15:40:00|3653.5|3652|3647.5|3646|3655.5|3654|3646.5|3645|14371
1652283900000|2022-05-11 15:45:00|3648.5|3647|3643.5|3642|3648.5|3647|3641.5|3640|9731
1652284200000|2022-05-11 15:50:00|3644|3642.5|3638.5|3637|3644.5|3643|3636.5|3635|9854
1652284500000|2022-05-11 15:55:00|3638|3636.5|3637.5|3636|3638.5|3637|3633.5|3632|10631
1652284800000|2022-05-11 16:00:00|3637|3635.5|3634.5|3633|3637.5|3636|3632.5|3631|3020
1652285100000|2022-05-11 16:05:00|3635|3633.5|3633.5|3632|3637.5|3636|3632.5|3631|3561
1652285400000|2022-05-11 16:10:00|3633|3631.5|3631.5|3630|3633.5|3632|3628.5|3627|3428
1652285700000|2022-05-11 16:15:00|3630.5|3629|3629.5|3628|3635.5|3634|3628.5|3627|2816
1652286000000|2022-05-11 16:20:00|3628.5|3627|3638.5|3637|3639.5|3638|3628.5|3627|3544
1652286300000|2022-05-11 16:25:00|3637.5|3636|3623.5|3622|3640|3638.5|3623.5|3622|4380
1652286600000|2022-05-11 16:30:00|3622.5|3621|3621.5|3620|3624.5|3623|3620.5|3619|4313
1652286900000|2022-05-11 16:35:00|3620.5|3619|3621.5|3620|3625.5|3624|3620.5|3619|3647
1652287200000|2022-05-11 16:40:00|3620.5|3619|3617.5|3616|3625|3623.5|3615.5|3614|3214
1652287500000|2022-05-11 16:45:00|3617|3615.5|3618.5|3617|3619.5|3618|3613|3611.5|4131
1652287800000|2022-05-11 16:50:00|3617.5|3616|3609.5|3608|3617.5|3616|3609.5|3608|2123
1652288100000|2022-05-11 16:55:00|3610.5|3609|3606.5|3605|3610.5|3609|3605.5|3604|2448
1652288400000|2022-05-11 17:00:00|3605.5|3604|3602.5|3601|3607.5|3606|3602.5|3601|4180
1652288700000|2022-05-11 17:05:00|3602|3600.5|3598.5|3597|3603.5|3602|3597.5|3596|2791
1652289000000|2022-05-11 17:10:00|3598|3596.5|3600.5|3599|3603.5|3602|3598|3596.5|2797
1652289300000|2022-05-11 17:15:00|3599.5|3598|3600.5|3599|3603.5|3602|3599.5|3598|1844
1652289600000|2022-05-11 17:20:00|3601.5|3600|3602.5|3601|3603.5|3602|3595.5|3594|3137
1652289900000|2022-05-11 17:25:00|3603.5|3602|3596.5|3595|3603.5|3602|3595.5|3594|2826
1652290200000|2022-05-11 17:30:00|3596|3594.5|3600|3598.5|3601.5|3600|3594.5|3593|2834
1652290500000|2022-05-11 17:35:00|3600.5|3599|3591.5|3590|3602.5|3601|3590.5|3589|2086
1652290800000|2022-05-11 17:40:00|3590.5|3589|3589.5|3588|3592.5|3591|3588.5|3587|2551
1652291100000|2022-05-11 17:45:00|3589|3587.5|3588.5|3587|3589.5|3588|3583.5|3582|2810
1652291400000|2022-05-11 17:50:00|3587.5|3586|3586.5|3585|3591|3589.5|3584.5|3583|2418
1652291700000|2022-05-11 17:55:00|3588.5|3587|3582.5|3581|3588.5|3587|3580.5|3579|2725
1652292000000|2022-05-11 18:00:00|3583.5|3582|3594.5|3593|3594.5|3593|3583.5|3582|4448
1652292300000|2022-05-11 18:05:00|3595.5|3594|3586.5|3585|3595.5|3594|3586.5|3585|2890
1652292600000|2022-05-11 18:10:00|3584.5|3583|3590.5|3589|3590.5|3589|3584.5|3583|2537
1652292900000|2022-05-11 18:15:00|3591.5|3590|3592.5|3591|3595.5|3594|3588.5|3587|1837
1652293200000|2022-05-11 18:20:00|3593.5|3592|3597.5|3596|3599.5|3598|3587.5|3586|3135
1652293500000|2022-05-11 18:25:00|3598.5|3597|3596.5|3595|3603.5|3602|3595.5|3594|2878
1652293800000|2022-05-11 18:30:00|3597|3595.5|3601.5|3600|3601.5|3600|3593.5|3592|3389
1652294100000|2022-05-11 18:35:00|3600.5|3599|3602|3600.5|3603.5|3602|3599|3597.5|5740
1652294400000|2022-05-11 18:40:00|3602.5|3601|3606.5|3605|3606.5|3605|3596.5|3595|3837
1652294700000|2022-05-11 18:45:00|3607|3605.5|3599.5|3598|3609.5|3608|3598.5|3597|2067
1652295000000|2022-05-11 18:50:00|3600.5|3599|3594.5|3593|3600.5|3599|3591.5|3590|2034
1652295300000|2022-05-11 18:55:00|3593.5|3592|3593|3591.5|3596.5|3595|3591.5|3590|2866
1652295600000|2022-05-11 19:00:00|3592.5|3591|3587.5|3586|3593.5|3592|3587.5|3586|1706
1652295900000|2022-05-11 19:05:00|3588|3586.5|3590.5|3589|3591.5|3590|3585.5|3584|1600
1652296200000|2022-05-11 19:10:00|3591|3589.5|3589.5|3588|3593.5|3592|3587.5|3586|942
1652296500000|2022-05-11 19:15:00|3588.5|3587|3591.5|3590|3593.5|3592|3585|3583.5|1522
1652296800000|2022-05-11 19:20:00|3590.5|3589|3587.5|3586|3592.5|3591|3585.5|3584|3011
1652297100000|2022-05-11 19:25:00|3588.5|3587|3588|3586.5|3592.5|3591|3586.5|3585|1561
1652297400000|2022-05-11 19:30:00|3588.5|3587|3585.5|3584|3590.5|3589|3585.5|3584|2110
1652297700000|2022-05-11 19:35:00|3586.5|3585|3581.5|3580|3586.5|3585|3580.5|3579|2792
1652298000000|2022-05-11 19:40:00|3581|3579.5|3581.5|3580|3583.5|3582|3580.5|3579|2086
1652298300000|2022-05-11 19:45:00|3580.5|3579|3574.5|3573|3580.5|3579|3574.5|3573|5146
1652298600000|2022-05-11 19:50:00|3576.5|3575|3572.5|3571|3576.5|3575|3570.5|3569|8260
1652298900000|2022-05-11 19:55:00|3573|3571.5|3573|3571.5|3573.5|3572|3569.5|3568|7290
1652299200000|2022-05-11 20:00:00|3574.15|3571.15|3578.45|3575.45|3578.45|3575.45|3570.55|3567.55|31804
1652299500000|2022-05-11 20:05:00|3578.25|3575.25|3579.15|3576.15|3581.15|3578.15|3577.95|3574.95|45
1652299800000|2022-05-11 20:10:00|3579.35|3576.35|3581.55|3578.55|3584.05|3581.05|3579.35|3576.35|0
1652300100000|2022-05-11 20:15:00|3582.05|3579.05|3582.15|3579.15|3585.55|3582.55|3581.15|3578.15|0
1652300400000|2022-05-11 20:20:00|3581.85|3578.85|3581.85|3578.85|3583.45|3580.45|3580.65|3577.65|0
1652300700000|2022-05-11 20:25:00|3581.95|3578.95|3582.55|3579.55|3582.55|3579.55|3579.35|3576.35|0
1652301000000|2022-05-11 20:30:00|3582.75|3579.75|3582.05|3579.05|3582.95|3579.95|3581.35|3578.35|0
1652301300000|2022-05-11 20:35:00|3581.85|3578.85|3583.15|3580.15|3583.45|3580.45|3581.55|3578.55|0
1652301600000|2022-05-11 20:40:00|3582.95|3579.95|3584.35|3581.35|3586.55|3583.55|3582.95|3579.95|0
1652301900000|2022-05-11 20:45:00|3584.45|3581.45|3585.65|3582.65|3587.45|3584.45|3583.85|3580.85|0
1652302200000|2022-05-11 20:50:00|3585.75|3582.75|3585.65|3582.65|3587.05|3584.05|3585.25|3582.25|0
1652302500000|2022-05-11 20:55:00|3585.55|3582.55|3583.75|3580.75|3585.85|3582.85|3582.55|3579.55|0
1652302800000|2022-05-11 21:00:00|3583.95|3580.95|3583.95|3580.95|3584.05|3581.05|3583.65|3580.65|0
1652303100000|2022-05-11 21:05:00|3584.05|3581.05|3581.95|3578.95|3584.35|3581.35|3581.75|3578.75|0
1652303400000|2022-05-11 21:10:00|3581.75|3578.75|3581.15|3578.15|3581.95|3578.95|3581.15|3578.15|0
1652303700000|2022-05-11 21:15:00|3581.05|3578.05|3580.65|3577.65|3581.05|3578.05|3580.45|3577.45|0
1652304000000|2022-05-11 21:20:00|3580.85|3577.85|3579.85|3576.85|3580.85|3577.85|3579.15|3576.15|0
1652304300000|2022-05-11 21:25:00|3579.65|3576.65|3579.65|3576.65|3580.15|3577.15|3579.25|3576.25|0
1652304600000|2022-05-11 21:30:00|3579.55|3576.55|3580.15|3577.15|3580.55|3577.55|3579.25|3576.25|0
1652304900000|2022-05-11 21:35:00|3579.95|3576.95|3579.75|3576.75|3580.15|3577.15|3579.25|3576.25|0
1652305200000|2022-05-11 21:40:00|3579.85|3576.85|3579.65|3576.65|3580.15|3577.15|3579.45|3576.45|0
1652305500000|2022-05-11 21:45:00|3579.75|3576.75|3580.65|3577.65|3580.65|3577.65|3579.65|3576.65|0
1652305800000|2022-05-11 21:50:00|3580.75|3577.75|3580.85|3577.85|3580.95|3577.95|3580.65|3577.65|0
1652306100000|2022-05-11 21:55:00|3580.75|3577.75|3581.55|3578.55|3582.05|3579.05|3580.35|3577.35|0
1652306400000|2022-05-11 22:00:00|3581.05|3578.05|3580.85|3577.85|3582.65|3579.65|3578.65|3575.65|0
1652306700000|2022-05-11 22:05:00|3580.95|3577.95|3577.75|3574.75|3580.95|3577.95|3575.85|3572.85|0
1652307000000|2022-05-11 22:10:00|3577.85|3574.85|3573.35|3570.35|3578.15|3575.15|3572.65|3569.65|0
1652307300000|2022-05-11 22:15:00|3573.45|3570.45|3572.65|3569.65|3575.65|3572.65|3570.75|3567.75|0
1652307600000|2022-05-11 22:20:00|3572.75|3569.75|3572.25|3569.25|3574.75|3571.75|3571.75|3568.75|0
1652307900000|2022-05-11 22:25:00|3571.95|3568.95|3573.55|3570.55|3575.35|3572.35|3571.45|3568.45|0
1652308200000|2022-05-11 22:30:00|3573.65|3570.65|3576.55|3573.55|3576.75|3573.75|3573.65|3570.65|0
1652308500000|2022-05-11 22:35:00|3576.75|3573.75|3578.05|3575.05|3579.45|3576.45|3576.75|3573.75|0
1652308800000|2022-05-11 22:40:00|3578.35|3575.35|3578.85|3575.85|3579.25|3576.25|3577.65|3574.65|0
1652309100000|2022-05-11 22:45:00|3578.75|3575.75|3579.55|3576.55|3580.15|3577.15|3577.95|3574.95|0
1652309400000|2022-05-11 22:50:00|3579.65|3576.65|3582.15|3579.15|3582.65|3579.65|3577.65|3574.65|0
1652309700000|2022-05-11 22:55:00|3582.05|3579.05|3583.35|3580.35|3583.55|3580.55|3581.25|3578.25|0
1652310000000|2022-05-11 23:00:00|3583.45|3580.45|3584.05|3581.05|3584.95|3581.95|3583.15|3580.15|0
1652310300000|2022-05-11 23:05:00|3584.15|3581.15|3583.95|3580.95|3584.25|3581.25|3582.65|3579.65|0
1652310600000|2022-05-11 23:10:00|3584.05|3581.05|3582.25|3579.25|3584.55|3581.55|3582.25|3579.25|0
1652310900000|2022-05-11 23:15:00|3582.05|3579.05|3582.85|3579.85|3583.35|3580.35|3581.95|3578.95|0
1652311200000|2022-05-11 23:20:00|3582.65|3579.65|3580.45|3577.45|3582.65|3579.65|3579.95|3576.95|0
1652311500000|2022-05-11 23:25:00|3580.35|3577.35|3579.65|3576.65|3581.15|3578.15|3579.55|3576.55|0
1652311800000|2022-05-11 23:30:00|3579.75|3576.75|3582.15|3579.15|3582.45|3579.45|3578.55|3575.55|0
1652312100000|2022-05-11 23:35:00|3582.35|3579.35|3584.25|3581.25|3584.65|3581.65|3581.65|3578.65|0
1652312400000|2022-05-11 23:40:00|3584.15|3581.15|3585.65|3582.65|3585.85|3582.85|3583.85|3580.85|0
1652312700000|2022-05-11 23:45:00|3585.75|3582.75|3585.95|3582.95|3588.75|3585.75|3585.15|3582.15|0
1652313000000|2022-05-11 23:50:00|3586.05|3583.05|3582.95|3579.95|3586.15|3583.15|3582.55|3579.55|0
1652313300000|2022-05-11 23:55:00|3582.55|3579.55|3585.65|3582.65|3585.85|3582.85|3582.45|3579.45|0
1652313600000|2022-05-12 00:00:00|3585.85|3582.85|3579.45|3576.45|3585.85|3582.85|3576.85|3573.85|0
1652313900000|2022-05-12 00:05:00|3579.35|3576.35|3584.15|3581.15|3585.65|3582.65|3578.15|3575.15|0
1652314200000|2022-05-12 00:10:00|3584.05|3581.05|3578.55|3575.55|3584.05|3581.05|3577.65|3574.65|0
1652314500000|2022-05-12 00:15:00|3578.45|3575.45|3560.75|3558.75|3578.55|3575.55|3560.75|3558.75|605
1652314800000|2022-05-12 00:20:00|3559.75|3557.75|3558.75|3556.75|3560.75|3558.75|3557.25|3555.25|286
1652315100000|2022-05-12 00:25:00|3557.75|3555.75|3564.75|3562.75|3565.75|3563.75|3555.75|3553.75|394
1652315400000|2022-05-12 00:30:00|3563.75|3561.75|3561.75|3559.75|3564.25|3562.25|3558.75|3556.75|373
1652315700000|2022-05-12 00:35:00|3560.75|3558.75|3567.75|3565.75|3568.75|3566.75|3560.75|3558.75|149
1652316000000|2022-05-12 00:40:00|3568.75|3566.75|3578.25|3576.25|3580.75|3578.75|3568.75|3566.75|422
1652316300000|2022-05-12 00:45:00|3578.75|3576.75|3579.75|3577.75|3579.75|3577.75|3575.75|3573.75|135
1652316600000|2022-05-12 00:50:00|3580.75|3578.75|3581.75|3579.75|3583.75|3581.75|3580.75|3578.75|89
1652316900000|2022-05-12 00:55:00|3580.75|3578.75|3581.25|3579.25|3581.75|3579.75|3578.75|3576.75|219
1652317200000|2022-05-12 01:00:00|3580.75|3578.75|3579.75|3577.75|3581.75|3579.75|3577.75|3575.75|138
1652317500000|2022-05-12 01:05:00|3578.75|3576.75|3575.75|3573.75|3579.75|3577.75|3573.75|3571.75|160
1652317800000|2022-05-12 01:10:00|3576.75|3574.75|3576.75|3574.75|3579.75|3577.75|3575.75|3573.75|170
1652318100000|2022-05-12 01:15:00|3577.75|3575.75|3577.75|3575.75|3582.75|3580.75|3576.75|3574.75|274
1652318400000|2022-05-12 01:20:00|3578.25|3576.25|3575.75|3573.75|3578.75|3576.75|3574.75|3572.75|118
1652318700000|2022-05-12 01:25:00|3576.75|3574.75|3576.75|3574.75|3579.75|3577.75|3575.75|3573.75|139
1652319000000|2022-05-12 01:30:00|3577.25|3575.25|3580.75|3578.75|3582.75|3580.75|3576.75|3574.75|169
1652319300000|2022-05-12 01:35:00|3580.25|3578.25|3577.25|3575.25|3580.25|3578.25|3576.75|3574.75|127
1652319600000|2022-05-12 01:40:00|3576.75|3574.75|3580.25|3578.25|3580.75|3578.75|3575.75|3573.75|205
1652319900000|2022-05-12 01:45:00|3580.75|3578.75|3583.75|3581.75|3584.75|3582.75|3580.25|3578.25|189
1652320200000|2022-05-12 01:50:00|3584.25|3582.25|3582.75|3580.75|3585.75|3583.75|3582.75|3580.75|122
1652320500000|2022-05-12 01:55:00|3581.75|3579.75|3581.75|3579.75|3585.75|3583.75|3581.25|3579.25|265
1652320800000|2022-05-12 02:00:00|3580.75|3578.75|3580.75|3578.75|3581.25|3579.25|3578.75|3576.75|136
1652321100000|2022-05-12 02:05:00|3581.25|3579.25|3579.75|3577.75|3582.75|3580.75|3579.25|3577.25|43
1652321400000|2022-05-12 02:10:00|3579.25|3577.25|3580.75|3578.75|3582.75|3580.75|3578.75|3576.75|37
1652321700000|2022-05-12 02:15:00|3581.75|3579.75|3583.75|3581.75|3583.75|3581.75|3580.75|3578.75|44
1652322000000|2022-05-12 02:20:00|3583.25|3581.25|3582.75|3580.75|3584.75|3582.75|3581.25|3579.25|131
1652322300000|2022-05-12 02:25:00|3582.25|3580.25|3578.75|3576.75|3582.25|3580.25|3577.75|3575.75|42
1652322600000|2022-05-12 02:30:00|3579.75|3577.75|3574.25|3572.25|3580.25|3578.25|3573.75|3571.75|178
1652322900000|2022-05-12 02:35:00|3573.75|3571.75|3571.75|3569.75|3573.75|3571.75|3571.75|3569.75|77
1652323200000|2022-05-12 02:40:00|3572.75|3570.75|3571.75|3569.75|3572.75|3570.75|3571.75|3569.75|15
1652323500000|2022-05-12 02:45:00|3572.75|3570.75|3570.75|3568.75|3574.75|3572.75|3569.75|3567.75|236
1652323800000|2022-05-12 02:50:00|3570.25|3568.25|3568.75|3566.75|3570.75|3568.75|3567.75|3565.75|59
1652324100000|2022-05-12 02:55:00|3568.25|3566.25|3572.75|3570.75|3572.75|3570.75|3567.75|3565.75|110
1652324400000|2022-05-12 03:00:00|3573.75|3571.75|3572.75|3570.75|3574.75|3572.75|3571.75|3569.75|77
1652324700000|2022-05-12 03:05:00|3572.25|3570.25|3571.75|3569.75|3572.75|3570.75|3570.75|3568.75|21
1652325000000|2022-05-12 03:10:00|3570.75|3568.75|3569.75|3567.75|3570.75|3568.75|3568.75|3566.75|162
1652325300000|2022-05-12 03:15:00|3568.75|3566.75|3570.75|3568.75|3572.75|3570.75|3568.75|3566.75|67
1652325600000|2022-05-12 03:20:00|3570.25|3568.25|3572.75|3570.75|3572.75|3570.75|3570.25|3568.25|28
1652325900000|2022-05-12 03:25:00|3571.75|3569.75|3571.75|3569.75|3572.75|3570.75|3570.75|3568.75|104
1652326200000|2022-05-12 03:30:00|3570.75|3568.75|3573.75|3571.75|3574.25|3572.25|3570.75|3568.75|215
1652326500000|2022-05-12 03:35:00|3572.75|3570.75|3572.75|3570.75|3573.75|3571.75|3571.75|3569.75|88
1652326800000|2022-05-12 03:40:00|3571.75|3569.75|3568.25|3566.25|3572.75|3570.75|3566.75|3564.75|143
1652327100000|2022-05-12 03:45:00|3568.75|3566.75|3570.25|3568.25|3570.75|3568.75|3567.75|3565.75|68
1652327400000|2022-05-12 03:50:00|3570.75|3568.75|3568.75|3566.75|3570.75|3568.75|3567.25|3565.25|97
1652327700000|2022-05-12 03:55:00|3569.75|3567.75|3570.75|3568.75|3570.75|3568.75|3567.75|3565.75|87
1652328000000|2022-05-12 04:00:00|3569.75|3567.75|3570.75|3568.75|3571.75|3569.75|3569.75|3567.75|220
1652328300000|2022-05-12 04:05:00|3570.25|3568.25|3566.75|3564.75|3570.25|3568.25|3566.75|3564.75|75
1652328600000|2022-05-12 04:10:00|3567.25|3565.25|3566.75|3564.75|3567.75|3565.75|3565.75|3563.75|93
1652328900000|2022-05-12 04:15:00|3567.25|3565.25|3566.75|3564.75|3567.75|3565.75|3565.75|3563.75|54
1652329200000|2022-05-12 04:20:00|3565.75|3563.75|3563.25|3561.25|3566.75|3564.75|3562.75|3560.75|96
1652329500000|2022-05-12 04:25:00|3563.75|3561.75|3564.75|3562.75|3565.75|3563.75|3561.75|3559.75|237
1652329800000|2022-05-12 04:30:00|3564.25|3562.25|3567.75|3565.75|3568.75|3566.75|3564.25|3562.25|176
1652330100000|2022-05-12 04:35:00|3566.75|3564.75|3564.75|3562.75|3566.75|3564.75|3563.25|3561.25|223
1652330400000|2022-05-12 04:40:00|3564.25|3562.25|3561.75|3559.75|3564.75|3562.75|3561.75|3559.75|107
1652330700000|2022-05-12 04:45:00|3561.25|3559.25|3562.75|3560.75|3562.75|3560.75|3559.75|3557.75|159
1652331000000|2022-05-12 04:50:00|3563.75|3561.75|3564.75|3562.75|3566.75|3564.75|3562.75|3560.75|389
1652331300000|2022-05-12 04:55:00|3565.75|3563.75|3566.75|3564.75|3566.75|3564.75|3562.75|3560.75|667
1652331600000|2022-05-12 05:00:00|3567.75|3565.75|3563.75|3561.75|3568.75|3566.75|3563.75|3561.75|889
1652331900000|2022-05-12 05:05:00|3562.75|3560.75|3560.25|3558.25|3563.75|3561.75|3558.25|3556.25|369
1652332200000|2022-05-12 05:10:00|3559.75|3557.75|3556.75|3554.75|3560.75|3558.75|3555.75|3553.75|307
1652332500000|2022-05-12 05:15:00|3556.25|3554.25|3556.75|3554.75|3556.75|3554.75|3552.75|3550.75|700
1652332800000|2022-05-12 05:20:00|3557.75|3555.75|3549.75|3547.75|3557.75|3555.75|3549.75|3547.75|559
1652333100000|2022-05-12 05:25:00|3550.25|3548.25|3555.75|3553.75|3555.75|3553.75|3549.75|3547.75|715
1652333400000|2022-05-12 05:30:00|3556.75|3554.75|3557.75|3555.75|3558.75|3556.75|3555.25|3553.25|319
1652333700000|2022-05-12 05:35:00|3558.75|3556.75|3553.75|3551.75|3559.75|3557.75|3552.75|3550.75|187
1652334000000|2022-05-12 05:40:00|3554.75|3552.75|3550.75|3548.75|3555.75|3553.75|3549.75|3547.75|319
1652334300000|2022-05-12 05:45:00|3551.25|3549.25|3550.75|3548.75|3552.75|3550.75|3550.75|3548.75|612
1652334600000|2022-05-12 05:50:00|3551.75|3549.75|3551.75|3549.75|3551.75|3549.75|3550.75|3548.75|874
1652334900000|2022-05-12 05:55:00|3552.25|3550.25|3551.75|3549.75|3554.75|3552.75|3550.75|3548.75|624
1652335200000|2022-05-12 06:00:00|3551.5|3550|3555.5|3554|3557.5|3556|3550.5|3549|2367
1652335500000|2022-05-12 06:05:00|3556|3554.5|3562.5|3561|3564.5|3563|3555.5|3554|1629
1652335800000|2022-05-12 06:10:00|3561.5|3560|3562.5|3561|3563.5|3562|3560.5|3559|1209
1652336100000|2022-05-12 06:15:00|3561.5|3560|3560.5|3559|3562.5|3561|3556.5|3555|3487
1652336400000|2022-05-12 06:20:00|3560|3558.5|3567.5|3566|3569.5|3568|3559.5|3558|1841
1652336700000|2022-05-12 06:25:00|3567|3565.5|3564.5|3563|3569.5|3568|3564.5|3563|1744
1652337000000|2022-05-12 06:30:00|3565.5|3564|3564.5|3563|3566.5|3565|3563.5|3562|849
1652337300000|2022-05-12 06:35:00|3565.5|3564|3566.5|3565|3568.5|3567|3565|3563.5|1558
1652337600000|2022-05-12 06:40:00|3567.5|3566|3564.5|3563|3568.5|3567|3563.5|3562|1212
1652337900000|2022-05-12 06:45:00|3564|3562.5|3558.5|3557|3564|3562.5|3554.5|3553|1829
1652338200000|2022-05-12 06:50:00|3557.5|3556|3560.5|3559|3560.5|3559|3557.5|3556|1017
1652338500000|2022-05-12 06:55:00|3561|3559.5|3557.5|3556|3562.5|3561|3555.5|3554|2494
1652338800000|2022-05-12 07:00:00|3558.5|3557|3561|3559.5|3563.5|3562|3552.5|3551|22399
1652339100000|2022-05-12 07:05:00|3560.5|3559|3559.5|3558|3564|3562.5|3552.5|3551|12408
1652339400000|2022-05-12 07:10:00|3558.5|3557|3555.5|3554|3560.5|3559|3548.5|3547|11459
1652339700000|2022-05-12 07:15:00|3556|3554.5|3560.5|3559|3570.5|3569|3554.5|3553|12206
1652340000000|2022-05-12 07:20:00|3559.5|3558|3553.5|3552|3559.5|3558|3545.5|3544|12574
1652340300000|2022-05-12 07:25:00|3554.5|3553|3561.5|3560|3564|3562.5|3552.5|3551|9730
1652340600000|2022-05-12 07:30:00|3562.5|3561|3560.5|3559|3564.5|3563|3551.5|3550|9455
1652340900000|2022-05-12 07:35:00|3561|3559.5|3553.5|3552|3564.5|3563|3552.5|3551|8304
1652341200000|2022-05-12 07:40:00|3554.07|3552.57|3569.07|3567.57|3569.07|3567.57|3551.07|3549.57|17901
1652341500000|2022-05-12 07:45:00|3568.07|3566.57|3590.07|3588.57|3591.07|3589.57|3566.07|3564.57|18854
1652341800000|2022-05-12 07:50:00|3589.57|3588.07|3585.07|3583.57|3592.07|3590.57|3581.07|3579.57|12736
1652342100000|2022-05-12 07:55:00|3584.07|3582.57|3584.07|3582.57|3585.07|3583.57|3577.07|3575.57|8465
1652342400000|2022-05-12 08:00:00|3586.07|3584.57|3574.07|3572.57|3586.07|3584.57|3573.07|3571.57|13132
1652342700000|2022-05-12 08:05:00|3574.57|3573.07|3577.07|3575.57|3577.07|3575.57|3569.07|3567.57|8427
1652343000000|2022-05-12 08:10:00|3576.07|3574.57|3574.07|3572.57|3579.07|3577.57|3571.07|3569.57|5896
1652343300000|2022-05-12 08:15:00|3575.07|3573.57|3571.07|3569.57|3579.07|3577.57|3571.07|3569.57|6277
1652343600000|2022-05-12 08:20:00|3570.07|3568.57|3574.07|3572.57|3575.07|3573.57|3568.07|3566.57|10184
1652343900000|2022-05-12 08:25:00|3573.07|3571.57|3573.07|3571.57|3576.07|3574.57|3569.07|3567.57|3982
1652344200000|2022-05-12 08:30:00|3572.07|3570.57|3571.07|3569.57|3579.07|3577.57|3567.07|3565.57|12217
1652344500000|2022-05-12 08:35:00|3570.07|3568.57|3567.07|3565.57|3571.07|3569.57|3565.07|3563.57|6442
1652344800000|2022-05-12 08:40:00|3566.07|3564.57|3563.07|3561.57|3567.07|3565.57|3561.07|3559.57|7004
1652345100000|2022-05-12 08:45:00|3562.07|3560.57|3560.07|3558.57|3562.07|3560.57|3555.07|3553.57|8834
1652345400000|2022-05-12 08:50:00|3561.07|3559.57|3562.07|3560.57|3562.07|3560.57|3557.57|3556.07|7081
1652345700000|2022-05-12 08:55:00|3563.07|3561.57|3561.07|3559.57|3564.07|3562.57|3558.07|3556.57|5644
1652346000000|2022-05-12 09:00:00|3562.07|3560.57|3554.07|3552.57|3562.07|3560.57|3554.07|3552.57|20455
1652346300000|2022-05-12 09:05:00|3554.57|3553.07|3554.07|3552.57|3557.07|3555.57|3552.07|3550.57|8752
1652346600000|2022-05-12 09:10:00|3553.07|3551.57|3548.07|3546.57|3554.07|3552.57|3546.07|3544.57|13944
1652346900000|2022-05-12 09:15:00|3549.07|3547.57|3554.07|3552.57|3555.07|3553.57|3547.07|3545.57|14955
1652347200000|2022-05-12 09:20:00|3555.07|3553.57|3553.07|3551.57|3557.07|3555.57|3552.07|3550.57|4786
1652347500000|2022-05-12 09:25:00|3553.57|3552.07|3553.07|3551.57|3555.07|3553.57|3550.07|3548.57|4340
1652347800000|2022-05-12 09:30:00|3552.07|3550.57|3548.07|3546.57|3554.07|3552.57|3545.07|3543.57|7505
1652348100000|2022-05-12 09:35:00|3549.07|3547.57|3555.07|3553.57|3555.07|3553.57|3549.07|3547.57|10832
1652348400000|2022-05-12 09:40:00|3556.07|3554.57|3555.07|3553.57|3556.57|3555.07|3552.07|3550.57|4790
1652348700000|2022-05-12 09:45:00|3556.07|3554.57|3558.07|3556.57|3558.07|3556.57|3553.07|3551.57|10456
1652349000000|2022-05-12 09:50:00|3557.07|3555.57|3555.07|3553.57|3557.07|3555.57|3552.07|3550.57|6539
1652349300000|2022-05-12 09:55:00|3554.07|3552.57|3551.07|3549.57|3555.07|3553.57|3551.07|3549.57|2972
1652349600000|2022-05-12 10:00:00|3552.07|3550.57|3552.07|3550.57|3554.07|3552.57|3550.07|3548.57|4253
1652349900000|2022-05-12 10:05:00|3553.07|3551.57|3556.07|3554.57|3558.07|3556.57|3550.07|3548.57|4664
1652350200000|2022-05-12 10:10:00|3557.07|3555.57|3549.07|3547.57|3557.07|3555.57|3549.07|3547.57|13303
1652350500000|2022-05-12 10:15:00|3550.07|3548.57|3553.07|3551.57|3553.07|3551.57|3549.07|3547.57|6336
1652350800000|2022-05-12 10:20:00|3552.07|3550.57|3551.07|3549.57|3552.57|3551.07|3549.07|3547.57|4007
1652351100000|2022-05-12 10:25:00|3552.07|3550.57|3564.07|3562.57|3564.07|3562.57|3552.07|3550.57|16752
1652351400000|2022-05-12 10:30:00|3565.07|3563.57|3562.07|3560.57|3565.07|3563.57|3560.07|3558.57|9637
1652351700000|2022-05-12 10:35:00|3563.07|3561.57|3559.07|3557.57|3564.07|3562.57|3559.07|3557.57|6343
1652352000000|2022-05-12 10:40:00|3560.07|3558.57|3560.07|3558.57|3562.07|3560.57|3558.07|3556.57|3901
1652352300000|2022-05-12 10:45:00|3559.07|3557.57|3559.07|3557.57|3561.07|3559.57|3557.07|3555.57|2588
1652352600000|2022-05-12 10:50:00|3558.57|3557.07|3561.07|3559.57|3562.07|3560.57|3557.07|3555.57|3836
1652352900000|2022-05-12 10:55:00|3562.07|3560.57|3567.07|3565.57|3568.57|3567.07|3562.07|3560.57|8285
1652353200000|2022-05-12 11:00:00|3568.07|3566.57|3567.07|3565.57|3572.07|3570.57|3567.07|3565.57|8117
1652353500000|2022-05-12 11:05:00|3568.07|3566.57|3566.07|3564.57|3568.07|3566.57|3566.07|3564.57|1808
1652353800000|2022-05-12 11:10:00|3567.07|3565.57|3576.07|3574.57|3576.07|3574.57|3566.07|3564.57|4104
1652354100000|2022-05-12 11:15:00|3577.07|3575.57|3575.07|3573.57|3578.07|3576.57|3575.07|3573.57|4460
1652354400000|2022-05-12 11:20:00|3574.07|3572.57|3581.07|3579.57|3584.07|3582.57|3574.07|3572.57|8424
1652354700000|2022-05-12 11:25:00|3580.07|3578.57|3575.07|3573.57|3580.07|3578.57|3573.07|3571.57|7072
1652355000000|2022-05-12 11:30:00|3574.07|3572.57|3572.07|3570.57|3575.07|3573.57|3570.07|3568.57|5103
1652355300000|2022-05-12 11:35:00|3573.07|3571.57|3569.07|3567.57|3575.07|3573.57|3568.07|3566.57|6770
1652355600000|2022-05-12 11:40:00|3568.95|3567.45|3569.95|3568.45|3570.95|3569.45|3566.95|3565.45|5611
1652355900000|2022-05-12 11:45:00|3568.95|3567.45|3562.95|3561.45|3569.95|3568.45|3562.95|3561.45|5118
1652356200000|2022-05-12 11:50:00|3563.95|3562.45|3558.95|3557.45|3564.95|3563.45|3557.95|3556.45|8877
1652356500000|2022-05-12 11:55:00|3559.95|3558.45|3554.95|3553.45|3561.95|3560.45|3554.95|3553.45|8548
1652356800000|2022-05-12 12:00:00|3553.95|3552.45|3556.45|3554.95|3557.95|3556.45|3552.95|3551.45|7032
1652357100000|2022-05-12 12:05:00|3555.95|3554.45|3556.95|3555.45|3559.95|3558.45|3555.95|3554.45|7812
1652357400000|2022-05-12 12:10:00|3557.95|3556.45|3558.95|3557.45|3560.95|3559.45|3556.95|3555.45|3112
1652357700000|2022-05-12 12:15:00|3557.95|3556.45|3558.95|3557.45|3560.95|3559.45|3556.95|3555.45|2841
1652358000000|2022-05-12 12:20:00|3559.95|3558.45|3550.95|3549.45|3561.95|3560.45|3548.95|3547.45|12952
1652358300000|2022-05-12 12:25:00|3549.95|3548.45|3552.95|3551.45|3554.95|3553.45|3549.95|3548.45|8532
1652358600000|2022-05-12 12:30:00|3551.95|3550.45|3550.95|3549.45|3561.95|3560.45|3550.95|3549.45|15410
1652358900000|2022-05-12 12:35:00|3551.95|3550.45|3551.95|3550.45|3554.95|3553.45|3549.95|3548.45|4060
1652359200000|2022-05-12 12:40:00|3552.45|3550.95|3553.45|3551.95|3557.95|3556.45|3552.45|3550.95|14452
1652359500000|2022-05-12 12:45:00|3552.95|3551.45|3554.95|3553.45|3558.95|3557.45|3552.95|3551.45|6632
1652359800000|2022-05-12 12:50:00|3555.95|3554.45|3561.95|3560.45|3561.95|3560.45|3555.95|3554.45|6871
1652360100000|2022-05-12 12:55:00|3560.95|3559.45|3563.95|3562.45|3564.95|3563.45|3559.95|3558.45|9372
1652360400000|2022-05-12 13:00:00|3563.45|3561.95|3561.95|3560.45|3565.95|3564.45|3558.95|3557.45|6431
1652360700000|2022-05-12 13:05:00|3560.95|3559.45|3573.95|3572.45|3573.95|3572.45|3560.95|3559.45|13921
1652361000000|2022-05-12 13:10:00|3573.45|3571.95|3574.95|3573.45|3575.95|3574.45|3570.95|3569.45|6374
1652361300000|2022-05-12 13:15:00|3573.95|3572.45|3572.95|3571.45|3577.95|3576.45|3571.95|3570.45|6817
1652361600000|2022-05-12 13:20:00|3573.95|3572.45|3577.95|3576.45|3578.95|3577.45|3572.95|3571.45|3394
1652361900000|2022-05-12 13:25:00|3576.95|3575.45|3570.95|3569.45|3577.95|3576.45|3570.95|3569.45|7233
1652362200000|2022-05-12 13:30:00|3571.45|3569.95|3564.95|3563.45|3579.95|3578.45|3564.95|3563.45|18642
1652362500000|2022-05-12 13:35:00|3565.95|3564.45|3560.95|3559.45|3571.95|3570.45|3560.95|3559.45|7838
1652362800000|2022-05-12 13:40:00|3561.45|3559.95|3573.95|3572.45|3575.95|3574.45|3559.95|3558.45|12333
1652363100000|2022-05-12 13:45:00|3574.95|3573.45|3580.95|3579.45|3587.95|3586.45|3572.95|3571.45|12488
1652363400000|2022-05-12 13:50:00|3581.95|3580.45|3583.95|3582.45|3587.95|3586.45|3578.45|3576.95|11341
1652363700000|2022-05-12 13:55:00|3583.45|3581.95|3581.45|3579.95|3587.95|3586.45|3573.95|3572.45|12965
1652364000000|2022-05-12 14:00:00|3580.95|3579.45|3586.95|3585.45|3587.45|3585.95|3575.95|3574.45|14038
1652364300000|2022-05-12 14:05:00|3587.95|3586.45|3598.95|3597.45|3599.95|3598.45|3587.95|3586.45|13562
1652364600000|2022-05-12 14:10:00|3598.45|3596.95|3601.45|3599.95|3608.45|3606.95|3595.45|3593.95|11527
1652364900000|2022-05-12 14:15:00|3600.45|3598.95|3603.45|3601.95|3604.45|3602.95|3594.45|3592.95|16058
1652365200000|2022-05-12 14:20:00|3604.45|3602.95|3613.45|3611.95|3616.45|3614.95|3600.95|3599.45|14004
1652365500000|2022-05-12 14:25:00|3612.45|3610.95|3607.45|3605.95|3616.45|3614.95|3605.45|3603.95|17552
1652365800000|2022-05-12 14:30:00|3608.45|3606.95|3610.45|3608.95|3613.45|3611.95|3603.45|3601.95|13323
1652366100000|2022-05-12 14:35:00|3609.95|3608.45|3616.45|3614.95|3617.45|3615.95|3606.45|3604.95|10931
1652366400000|2022-05-12 14:40:00|3617.45|3615.95|3613.45|3611.95|3617.45|3615.95|3609.45|3607.95|8573
1652366700000|2022-05-12 14:45:00|3614.45|3612.95|3613.45|3611.95|3616.45|3614.95|3608.45|3606.95|9927
1652367000000|2022-05-12 14:50:00|3614.45|3612.95|3620.45|3618.95|3620.45|3618.95|3612.45|3610.95|7932
1652367300000|2022-05-12 14:55:00|3619.45|3617.95|3621.45|3619.95|3623.45|3621.95|3618.45|3616.95|16234
1652367600000|2022-05-12 15:00:00|3622.45|3620.95|3626.45|3624.95|3626.45|3624.95|3617.45|3615.95|13804
1652367900000|2022-05-12 15:05:00|3625.45|3623.95|3638.45|3636.95|3638.45|3636.95|3624.45|3622.95|18051
1652368200000|2022-05-12 15:10:00|3637.95|3636.45|3627.45|3625.95|3638.45|3636.95|3627.45|3625.95|15122
1652368500000|2022-05-12 15:15:00|3626.45|3624.95|3627.45|3625.95|3629.45|3627.95|3624.45|3622.95|7993
1652368800000|2022-05-12 15:20:00|3626.45|3624.95|3621.45|3619.95|3630.45|3628.95|3620.45|3618.95|16091
1652369100000|2022-05-12 15:25:00|3620.45|3618.95|3619.45|3617.95|3625.45|3623.95|3616.45|3614.95|27582
1652369400000|2022-05-12 15:30:00|3616.82|3615.32|3608.82|3607.32|3618.82|3617.32|3603.82|3602.32|67159
1652369700000|2022-05-12 15:35:00|3609.82|3608.32|3614.82|3613.32|3615.82|3614.32|3607.82|3606.32|32955
1652370000000|2022-05-12 15:40:00|3613.82|3612.32|3604.82|3603.32|3615.82|3614.32|3604.82|3603.32|13515
1652370300000|2022-05-12 15:45:00|3603.82|3602.32|3597.82|3596.32|3605.82|3604.32|3595.82|3594.32|10928
1652370600000|2022-05-12 15:50:00|3596.82|3595.32|3594.82|3593.32|3597.82|3596.32|3592.82|3591.32|12806
1652370900000|2022-05-12 15:55:00|3594.32|3592.82|3588.82|3587.32|3594.82|3593.32|3588.82|3587.32|9648
1652371200000|2022-05-12 16:00:00|3589.82|3588.32|3588.82|3587.32|3589.82|3588.32|3584.82|3583.32|4818
1652371500000|2022-05-12 16:05:00|3589.82|3588.32|3592.82|3591.32|3594.82|3593.32|3585.82|3584.32|3591
1652371800000|2022-05-12 16:10:00|3591.82|3590.32|3595.32|3593.82|3596.82|3595.32|3586.82|3585.32|9646
1652372100000|2022-05-12 16:15:00|3594.82|3593.32|3597.82|3596.32|3598.82|3597.32|3590.82|3589.32|3763
1652372400000|2022-05-12 16:20:00|3596.82|3595.32|3602.82|3601.32|3603.82|3602.32|3594.82|3593.32|3099
1652372700000|2022-05-12 16:25:00|3603.82|3602.32|3607.82|3606.32|3608.82|3607.32|3602.82|3601.32|3072
1652373000000|2022-05-12 16:30:00|3608.82|3607.32|3613.82|3612.32|3615.82|3614.32|3607.82|3606.32|3619
1652373300000|2022-05-12 16:35:00|3614.82|3613.32|3609.82|3608.32|3615.82|3614.32|3609.82|3608.32|2076
1652373600000|2022-05-12 16:40:00|3609.32|3607.82|3614.82|3613.32|3614.82|3613.32|3602.82|3601.32|1763
1652373900000|2022-05-12 16:45:00|3615.82|3614.32|3609.82|3608.32|3616.82|3615.32|3608.82|3607.32|2888
1652374200000|2022-05-12 16:50:00|3610.82|3609.32|3611.32|3609.82|3613.82|3612.32|3608.82|3607.32|3089
1652374500000|2022-05-12 16:55:00|3611.82|3610.32|3606.82|3605.32|3614.82|3613.32|3605.82|3604.32|1631
1652374800000|2022-05-12 17:00:00|3605.82|3604.32|3601.82|3600.32|3609.82|3608.32|3600.82|3599.32|2640
1652375100000|2022-05-12 17:05:00|3600.82|3599.32|3599.82|3598.32|3603.82|3602.32|3598.82|3597.32|1323
1652375400000|2022-05-12 17:10:00|3599.32|3597.82|3599.82|3598.32|3605.82|3604.32|3597.82|3596.32|1252
1652375700000|2022-05-12 17:15:00|3598.82|3597.32|3594.82|3593.32|3602.82|3601.32|3593.82|3592.32|1508
1652376000000|2022-05-12 17:20:00|3596.32|3594.82|3594.82|3593.32|3599.82|3598.32|3591.82|3590.32|1105
1652376300000|2022-05-12 17:25:00|3595.82|3594.32|3593.82|3592.32|3595.82|3594.32|3589.82|3588.32|1774
1652376600000|2022-05-12 17:30:00|3592.82|3591.32|3587.82|3586.32|3595.82|3594.32|3586.82|3585.32|1588
1652376900000|2022-05-12 17:35:00|3588.32|3586.82|3584.82|3583.32|3590.82|3589.32|3583.82|3582.32|1212
1652377200000|2022-05-12 17:40:00|3584.32|3582.82|3584.82|3583.32|3586.82|3585.32|3583.82|3582.32|1728
1652377500000|2022-05-12 17:45:00|3585.32|3583.82|3578.82|3577.32|3585.82|3584.32|3577.82|3576.32|1534
1652377800000|2022-05-12 17:50:00|3579.82|3578.32|3579.82|3578.32|3581.82|3580.32|3578.82|3577.32|987
1652378100000|2022-05-12 17:55:00|3580.82|3579.32|3582.82|3581.32|3585.82|3584.32|3577.82|3576.32|1951
1652378400000|2022-05-12 18:00:00|3582.32|3580.82|3588.82|3587.32|3590.82|3589.32|3581.82|3580.32|2300
1652378700000|2022-05-12 18:05:00|3587.82|3586.32|3578.82|3577.32|3588.82|3587.32|3578.82|3577.32|1914
1652379000000|2022-05-12 18:10:00|3579.82|3578.32|3583.82|3582.32|3583.82|3582.32|3578.82|3577.32|945
1652379300000|2022-05-12 18:15:00|3582.82|3581.32|3586.82|3585.32|3586.82|3585.32|3580.82|3579.32|728
1652379600000|2022-05-12 18:20:00|3586.32|3584.82|3584.82|3583.32|3589.82|3588.32|3582.82|3581.32|1117
1652379900000|2022-05-12 18:25:00|3584.32|3582.82|3584.82|3583.32|3586.82|3585.32|3581.82|3580.32|1750
1652380200000|2022-05-12 18:30:00|3583.82|3582.32|3579.82|3578.32|3585.82|3584.32|3576.82|3575.32|1847
1652380500000|2022-05-12 18:35:00|3579.32|3577.82|3576.82|3575.32|3579.82|3578.32|3576.82|3575.32|894
1652380800000|2022-05-12 18:40:00|3577.32|3575.82|3575.82|3574.32|3578.82|3577.32|3572.82|3571.32|3536
1652381100000|2022-05-12 18:45:00|3576.82|3575.32|3574.82|3573.32|3579.82|3578.32|3574.82|3573.32|1661
1652381400000|2022-05-12 18:50:00|3573.82|3572.32|3576.82|3575.32|3579.82|3578.32|3572.82|3571.32|1795
1652381700000|2022-05-12 18:55:00|3575.82|3574.32|3575.82|3574.32|3577.82|3576.32|3573.82|3572.32|738
1652382000000|2022-05-12 19:00:00|3575.32|3573.82|3581.82|3580.32|3582.82|3581.32|3573.82|3572.32|1597
1652382300000|2022-05-12 19:05:00|3582.82|3581.32|3578.82|3577.32|3582.82|3581.32|3576.32|3574.82|963
1652382600000|2022-05-12 19:10:00|3578.32|3576.82|3577.82|3576.32|3578.82|3577.32|3574.82|3573.32|1050
1652382900000|2022-05-12 19:15:00|3579.82|3578.32|3586.82|3585.32|3588.32|3586.82|3577.82|3576.32|1922
1652383200000|2022-05-12 19:20:00|3585.82|3584.32|3594.82|3593.32|3598.82|3597.32|3585.82|3584.32|3585
1652383500000|2022-05-12 19:25:00|3595.32|3593.82|3589.82|3588.32|3600.82|3599.32|3588.82|3587.32|2732
1652383800000|2022-05-12 19:30:00|3588.82|3587.32|3593.82|3592.32|3598.82|3597.32|3588.82|3587.32|2592
1652384100000|2022-05-12 19:35:00|3592.82|3591.32|3596.82|3595.32|3596.82|3595.32|3589.82|3588.32|2400
1652384400000|2022-05-12 19:40:00|3597.82|3596.32|3597.82|3596.32|3600.82|3599.32|3593.82|3592.32|2727
1652384700000|2022-05-12 19:45:00|3596.82|3595.32|3596.82|3595.32|3601.82|3600.32|3594.82|3593.32|3592
1652385000000|2022-05-12 19:50:00|3595.82|3594.32|3598.82|3597.32|3606.32|3604.82|3595.82|3594.32|5694
1652385300000|2022-05-12 19:55:00|3599.82|3598.32|3605.82|3604.32|3606.82|3605.32|3597.82|3596.32|6662
1652385600000|2022-05-12 20:00:00|3606.57|3603.57|3610.57|3607.57|3610.57|3607.57|3602.27|3599.27|24858
1652385900000|2022-05-12 20:05:00|3610.37|3607.37|3611.67|3608.67|3612.37|3609.37|3609.17|3606.17|0
1652386200000|2022-05-12 20:10:00|3611.27|3608.27|3602.87|3599.87|3611.47|3608.47|3602.67|3599.67|0
1652386500000|2022-05-12 20:15:00|3603.17|3600.17|3602.77|3599.77|3603.97|3600.97|3597.97|3594.97|0
1652386800000|2022-05-12 20:20:00|3602.67|3599.67|3602.07|3599.07|3603.17|3600.17|3599.87|3596.87|0
1652387100000|2022-05-12 20:25:00|3602.17|3599.17|3601.97|3598.97|3602.87|3599.87|3599.97|3596.97|0
1652387400000|2022-05-12 20:30:00|3602.07|3599.07|3599.57|3596.57|3602.07|3599.07|3594.97|3591.97|0
1652387700000|2022-05-12 20:35:00|3599.67|3596.67|3595.67|3592.67|3600.67|3597.67|3592.57|3589.57|0
1652388000000|2022-05-12 20:40:00|3596.17|3593.17|3592.67|3589.67|3597.07|3594.07|3591.97|3588.97|0
1652388300000|2022-05-12 20:45:00|3592.77|3589.77|3587.97|3584.97|3595.47|3592.47|3587.77|3584.77|0
1652388600000|2022-05-12 20:50:00|3588.07|3585.07|3584.17|3581.17|3588.17|3585.17|3583.97|3580.97|0
1652388900000|2022-05-12 20:55:00|3584.27|3581.27|3586.57|3583.57|3587.27|3584.27|3582.17|3579.17|0
1652389200000|2022-05-12 21:00:00|3586.67|3583.67|3587.37|3584.37|3587.67|3584.67|3586.47|3583.47|0
1652389500000|2022-05-12 21:05:00|3587.27|3584.27|3587.57|3584.57|3587.57|3584.57|3586.97|3583.97|0
1652389800000|2022-05-12 21:10:00|3589.37|3586.37|3588.67|3585.67|3589.37|3586.37|3588.17|3585.17|0
1652390100000|2022-05-12 21:15:00|3588.57|3585.57|3588.57|3585.57|3588.77|3585.77|3588.47|3585.47|0
1652390400000|2022-05-12 21:20:00|3588.67|3585.67|3589.97|3586.97|3589.97|3586.97|3588.57|3585.57|0
1652390700000|2022-05-12 21:25:00|3589.77|3586.77|3590.37|3587.37|3590.37|3587.37|3589.67|3586.67|0
1652391000000|2022-05-12 21:30:00|3590.57|3587.57|3590.27|3587.27|3590.77|3587.77|3590.27|3587.27|0
1652391300000|2022-05-12 21:35:00|3590.37|3587.37|3590.57|3587.57|3590.57|3587.57|3590.27|3587.27|0
1652391600000|2022-05-12 21:40:00|3590.17|3587.17|3590.27|3587.27|3590.97|3587.97|3589.97|3586.97|0
1652391900000|2022-05-12 21:45:00|3590.47|3587.47|3590.67|3587.67|3591.17|3588.17|3590.47|3587.47|0
1652392200000|2022-05-12 21:50:00|3590.77|3587.77|3590.57|3587.57|3591.07|3588.07|3590.57|3587.57|0
1652392500000|2022-05-12 21:55:00|3590.77|3587.77|3591.17|3588.17|3591.17|3588.17|3590.77|3587.77|0
1652392800000|2022-05-12 22:00:00|3592.37|3589.37|3593.17|3590.17|3595.97|3592.97|3592.37|3589.37|0
1652393100000|2022-05-12 22:05:00|3593.47|3590.47|3595.77|3592.77|3597.37|3594.37|3591.87|3588.87|0
1652393400000|2022-05-12 22:10:00|3596.07|3593.07|3598.27|3595.27|3599.17|3596.17|3595.27|3592.27|0
1652393700000|2022-05-12 22:15:00|3597.97|3594.97|3597.87|3594.87|3598.67|3595.67|3595.17|3592.17|0
1652394000000|2022-05-12 22:20:00|3597.97|3594.97|3595.27|3592.27|3599.37|3596.37|3595.27|3592.27|0
1652394300000|2022-05-12 22:25:00|3595.37|3592.37|3599.87|3596.87|3600.07|3597.07|3595.37|3592.37|0
1652394600000|2022-05-12 22:30:00|3599.67|3596.67|3595.57|3592.57|3599.87|3596.87|3595.57|3592.57|0
1652394900000|2022-05-12 22:35:00|3595.77|3592.77|3596.27|3593.27|3596.37|3593.37|3595.47|3592.47|0
1652395200000|2022-05-12 22:40:00|3596.37|3593.37|3597.77|3594.77|3597.77|3594.77|3596.27|3593.27|0
1652395500000|2022-05-12 22:45:00|3597.67|3594.67|3597.17|3594.17|3598.47|3595.47|3596.67|3593.67|0
1652395800000|2022-05-12 22:50:00|3597.37|3594.37|3597.57|3594.57|3598.67|3595.67|3596.77|3593.77|0
1652396100000|2022-05-12 22:55:00|3597.67|3594.67|3597.97|3594.97|3598.27|3595.27|3596.87|3593.87|0
1652396400000|2022-05-12 23:00:00|3598.27|3595.27|3602.37|3599.37|3603.07|3600.07|3597.67|3594.67|0
1652396700000|2022-05-12 23:05:00|3602.67|3599.67|3602.57|3599.57|3605.97|3602.97|3602.07|3599.07|0
1652397000000|2022-05-12 23:10:00|3602.47|3599.47|3604.27|3601.27|3605.37|3602.37|3602.07|3599.07|0
1652397300000|2022-05-12 23:15:00|3604.17|3601.17|3603.67|3600.67|3604.37|3601.37|3602.07|3599.07|0
1652397600000|2022-05-12 23:20:00|3604.17|3601.17|3607.77|3604.77|3608.07|3605.07|3604.17|3601.17|0
1652397900000|2022-05-12 23:25:00|3608.07|3605.07|3607.77|3604.77|3610.07|3607.07|3606.67|3603.67|0
1652398200000|2022-05-12 23:30:00|3608.07|3605.07|3609.67|3606.67|3610.77|3607.77|3607.37|3604.37|0
1652398500000|2022-05-12 23:35:00|3609.87|3606.87|3616.17|3613.17|3616.37|3613.37|3608.77|3605.77|0
1652398800000|2022-05-12 23:40:00|3616.27|3613.27|3617.17|3614.17|3618.47|3615.47|3616.17|3613.17|0
1652399100000|2022-05-12 23:45:00|3617.07|3614.07|3620.27|3617.27|3621.67|3618.67|3617.07|3614.07|0
1652399400000|2022-05-12 23:50:00|3620.37|3617.37|3620.37|3617.37|3620.97|3617.97|3619.37|3616.37|0
1652399700000|2022-05-12 23:55:00|3620.47|3617.47|3619.77|3616.77|3620.97|3617.97|3619.57|3616.57|0
1652400000000|2022-05-13 00:00:00|3619.57|3616.57|3620.67|3617.67|3621.17|3618.17|3615.97|3612.97|0
1652400300000|2022-05-13 00:05:00|3620.47|3617.47|3619.67|3616.67|3621.97|3618.97|3619.17|3616.17|0
1652400600000|2022-05-13 00:10:00|3619.47|3616.47|3622.47|3619.47|3623.67|3620.67|3616.97|3613.97|0
1652400900000|2022-05-13 00:15:00|3622.37|3619.37|3626.07|3624.07|3626.57|3624.57|3622.07|3619.27|988
1652401200000|2022-05-13 00:20:00|3625.57|3623.57|3627.07|3625.07|3628.07|3626.07|3623.07|3621.07|379
1652401500000|2022-05-13 00:25:00|3628.07|3626.07|3630.07|3628.07|3630.07|3628.07|3626.07|3624.07|202
1652401800000|2022-05-13 00:30:00|3631.07|3629.07|3634.07|3632.07|3635.07|3633.07|3630.07|3628.07|348
1652402100000|2022-05-13 00:35:00|3634.57|3632.57|3635.07|3633.07|3635.07|3633.07|3632.07|3630.07|118
1652402400000|2022-05-13 00:40:00|3636.07|3634.07|3639.07|3637.07|3641.07|3639.07|3635.07|3633.07|1955
1652402700000|2022-05-13 00:45:00|3640.07|3638.07|3640.07|3638.07|3642.07|3640.07|3639.07|3637.07|260
1652403000000|2022-05-13 00:50:00|3641.07|3639.07|3641.07|3639.07|3642.07|3640.07|3640.07|3638.07|177
1652403300000|2022-05-13 00:55:00|3642.07|3640.07|3641.07|3639.07|3642.07|3640.07|3640.07|3638.07|128
1652403600000|2022-05-13 01:00:00|3640.07|3638.07|3642.57|3640.57|3643.07|3641.07|3640.07|3638.07|92
1652403900000|2022-05-13 01:05:00|3642.07|3640.07|3641.07|3639.07|3642.57|3640.57|3640.07|3638.07|106
1652404200000|2022-05-13 01:10:00|3640.57|3638.57|3643.07|3641.07|3643.07|3641.07|3640.07|3638.07|100
1652404500000|2022-05-13 01:15:00|3642.57|3640.57|3649.07|3647.07|3649.07|3647.07|3642.07|3640.07|317
1652404800000|2022-05-13 01:20:00|3648.07|3646.07|3649.07|3647.07|3651.07|3649.07|3648.07|3646.07|245
1652405100000|2022-05-13 01:25:00|3650.07|3648.07|3650.07|3648.07|3651.07|3649.07|3649.07|3647.07|130
1652405400000|2022-05-13 01:30:00|3649.07|3647.07|3648.07|3646.07|3649.57|3647.57|3647.07|3645.07|189
1652405700000|2022-05-13 01:35:00|3647.07|3645.07|3642.07|3640.07|3647.07|3645.07|3641.07|3639.07|201
1652406000000|2022-05-13 01:40:00|3641.57|3639.57|3643.07|3641.07|3644.57|3642.57|3641.07|3639.07|156
1652406300000|2022-05-13 01:45:00|3643.57|3641.57|3646.07|3644.07|3647.07|3645.07|3643.07|3641.07|144
1652406600000|2022-05-13 01:50:00|3647.07|3645.07|3650.07|3648.07|3650.07|3648.07|3646.07|3644.07|184
1652406900000|2022-05-13 01:55:00|3649.07|3647.07|3650.07|3648.07|3651.07|3649.07|3649.07|3647.07|154
1652407200000|2022-05-13 02:00:00|3651.07|3649.07|3652.07|3650.07|3654.07|3652.07|3650.57|3648.57|292
1652407500000|2022-05-13 02:05:00|3653.07|3651.07|3651.07|3649.07|3653.07|3651.07|3650.57|3648.57|134
1652407800000|2022-05-13 02:10:00|3650.57|3648.57|3650.07|3648.07|3651.07|3649.07|3650.07|3648.07|217
1652408100000|2022-05-13 02:15:00|3649.07|3647.07|3652.07|3650.07|3653.07|3651.07|3648.07|3646.07|517
1652408400000|2022-05-13 02:20:00|3651.07|3649.07|3651.07|3649.07|3652.57|3650.57|3650.57|3648.57|76
1652408700000|2022-05-13 02:25:00|3650.07|3648.07|3651.07|3649.07|3651.07|3649.07|3650.07|3648.07|17
1652409000000|2022-05-13 02:30:00|3652.07|3650.07|3652.07|3650.07|3653.07|3651.07|3651.07|3649.07|45
1652409300000|2022-05-13 02:35:00|3651.07|3649.07|3648.07|3646.07|3653.07|3651.07|3648.07|3646.07|163
1652409600000|2022-05-13 02:40:00|3648.57|3646.57|3649.07|3647.07|3649.07|3647.07|3648.07|3646.07|53
1652409900000|2022-05-13 02:45:00|3648.57|3646.57|3648.07|3646.07|3649.07|3647.07|3648.07|3646.07|30
1652410200000|2022-05-13 02:50:00|3648.57|3646.57|3648.57|3646.57|3650.07|3648.07|3648.07|3646.07|73
1652410500000|2022-05-13 02:55:00|3648.07|3646.07|3648.07|3646.07|3649.07|3647.07|3647.07|3645.07|69
1652410800000|2022-05-13 03:00:00|3647.07|3645.07|3647.57|3645.57|3648.07|3646.07|3647.07|3645.07|45
1652411100000|2022-05-13 03:05:00|3647.07|3645.07|3650.07|3648.07|3650.07|3648.07|3647.07|3645.07|118
1652411400000|2022-05-13 03:10:00|3649.07|3647.07|3650.07|3648.07|3650.07|3648.07|3649.07|3647.07|82
1652411700000|2022-05-13 03:15:00|3651.07|3649.07|3655.07|3653.07|3655.57|3653.57|3650.57|3648.57|191
1652412000000|2022-05-13 03:20:00|3654.07|3652.07|3659.07|3657.07|3659.07|3657.07|3654.07|3652.07|138
1652412300000|2022-05-13 03:25:00|3658.57|3656.57|3658.07|3656.07|3659.07|3657.07|3656.07|3654.07|139
1652412600000|2022-05-13 03:30:00|3659.07|3657.07|3660.07|3658.07|3662.07|3660.07|3658.07|3656.07|266
1652412900000|2022-05-13 03:35:00|3660.57|3658.57|3662.07|3660.07|3662.07|3660.07|3660.07|3658.07|100
1652413200000|2022-05-13 03:40:00|3661.57|3659.57|3663.07|3661.07|3663.07|3661.07|3661.57|3659.57|139
1652413500000|2022-05-13 03:45:00|3662.07|3660.07|3661.07|3659.07|3663.07|3661.07|3660.07|3658.07|444
1652413800000|2022-05-13 03:50:00|3660.57|3658.57|3659.07|3657.07|3663.07|3661.07|3659.07|3657.07|279
1652414100000|2022-05-13 03:55:00|3659.57|3657.57|3658.57|3656.57|3660.07|3658.07|3657.07|3655.07|111
1652414400000|2022-05-13 04:00:00|3659.07|3657.07|3654.07|3652.07|3659.07|3657.07|3654.07|3652.07|224
1652414700000|2022-05-13 04:05:00|3655.07|3653.07|3654.07|3652.07|3655.07|3653.07|3653.07|3651.07|86
1652415000000|2022-05-13 04:10:00|3653.07|3651.07|3654.07|3652.07|3654.07|3652.07|3652.07|3650.07|43
1652415300000|2022-05-13 04:15:00|3654.57|3652.57|3654.07|3652.07|3654.57|3652.57|3653.07|3651.07|21
1652415600000|2022-05-13 04:20:00|3654.57|3652.57|3656.07|3654.07|3656.07|3654.07|3654.07|3652.07|51
1652415900000|2022-05-13 04:25:00|3655.57|3653.57|3656.07|3654.07|3656.07|3654.07|3655.07|3653.07|29
1652416200000|2022-05-13 04:30:00|3655.57|3653.57|3653.07|3651.07|3656.07|3654.07|3652.57|3650.57|107
1652416500000|2022-05-13 04:35:00|3654.07|3652.07|3652.07|3650.07|3654.07|3652.07|3652.07|3650.07|157
1652416800000|2022-05-13 04:40:00|3652.57|3650.57|3652.07|3650.07|3653.07|3651.07|3652.07|3650.07|19
1652417100000|2022-05-13 04:45:00|3652.57|3650.57|3654.07|3652.07|3654.07|3652.07|3652.07|3650.07|25
1652417400000|2022-05-13 04:50:00|3655.07|3653.07|3655.07|3653.07|3655.57|3653.57|3654.07|3652.07|36
1652417700000|2022-05-13 04:55:00|3654.57|3652.57|3654.07|3652.07|3655.07|3653.07|3653.57|3651.57|25
1652418000000|2022-05-13 05:00:00|3655.07|3653.07|3654.07|3652.07|3655.07|3653.07|3652.07|3650.07|44
1652418300000|2022-05-13 05:05:00|3653.07|3651.07|3656.07|3654.07|3656.07|3654.07|3653.07|3651.07|170
1652418600000|2022-05-13 05:10:00|3657.07|3655.07|3656.07|3654.07|3658.07|3656.07|3656.07|3654.07|167
1652418900000|2022-05-13 05:15:00|3656.57|3654.57|3658.07|3656.07|3658.07|3656.07|3655.07|3653.07|254
1652419200000|2022-05-13 05:20:00|3658.57|3656.57|3657.07|3655.07|3661.07|3659.07|3657.07|3655.07|192
1652419500000|2022-05-13 05:25:00|3656.07|3654.07|3656.07|3654.07|3657.07|3655.07|3652.07|3650.07|608
1652419800000|2022-05-13 05:30:00|3655.07|3653.07|3658.07|3656.07|3659.07|3657.07|3654.07|3652.07|365
1652420100000|2022-05-13 05:35:00|3658.57|3656.57|3659.07|3657.07|3659.07|3657.07|3658.07|3656.07|58
1652420400000|2022-05-13 05:40:00|3658.07|3656.07|3659.07|3657.07|3660.57|3658.57|3658.07|3656.07|334
1652420700000|2022-05-13 05:45:00|3659.57|3657.57|3659.07|3657.07|3661.07|3659.07|3657.07|3655.07|1108
1652421000000|2022-05-13 05:50:00|3658.57|3656.57|3660.07|3658.07|3660.07|3658.07|3657.07|3655.07|517
1652421300000|2022-05-13 05:55:00|3661.07|3659.07|3660.07|3658.07|3661.07|3659.07|3658.07|3656.07|537
1652421600000|2022-05-13 06:00:00|3659.82|3658.32|3653.82|3652.32|3659.82|3658.32|3652.82|3651.32|3856
1652421900000|2022-05-13 06:05:00|3652.82|3651.32|3652.82|3651.32|3656.82|3655.32|3652.32|3650.82|1467
1652422200000|2022-05-13 06:10:00|3653.82|3652.32|3645.82|3644.32|3653.82|3652.32|3645.82|3644.32|1679
1652422500000|2022-05-13 06:15:00|3644.82|3643.32|3640.82|3639.32|3644.82|3643.32|3640.82|3639.32|2004
1652422800000|2022-05-13 06:20:00|3639.82|3638.32|3645.82|3644.32|3647.32|3645.82|3639.82|3638.32|2908
1652423100000|2022-05-13 06:25:00|3644.82|3643.32|3644.82|3643.32|3647.82|3646.32|3643.82|3642.32|1241
1652423400000|2022-05-13 06:30:00|3643.82|3642.32|3646.82|3645.32|3647.82|3646.32|3641.82|3640.32|1082
1652423700000|2022-05-13 06:35:00|3647.82|3646.32|3648.82|3647.32|3650.82|3649.32|3645.82|3644.32|2662
1652424000000|2022-05-13 06:40:00|3649.32|3647.82|3651.82|3650.32|3652.82|3651.32|3646.82|3645.32|1222
1652424300000|2022-05-13 06:45:00|3652.32|3650.82|3655.82|3654.32|3655.82|3654.32|3649.82|3648.32|1538
1652424600000|2022-05-13 06:50:00|3654.82|3653.32|3648.82|3647.32|3655.82|3654.32|3648.82|3647.32|1359
1652424900000|2022-05-13 06:55:00|3647.82|3646.32|3646.82|3645.32|3650.82|3649.32|3643.82|3642.32|4519
1652425200000|2022-05-13 07:00:00|3645.82|3644.32|3635.82|3634.32|3645.82|3644.32|3632.82|3631.32|14718
1652425500000|2022-05-13 07:05:00|3634.82|3633.32|3637.82|3636.32|3639.82|3638.32|3631.82|3630.32|11740
1652425800000|2022-05-13 07:10:00|3636.82|3635.32|3640.82|3639.32|3642.82|3641.32|3636.82|3635.32|10536
1652426100000|2022-05-13 07:15:00|3642.82|3641.32|3631.82|3630.32|3644.82|3643.32|3630.82|3629.32|8049
1652426400000|2022-05-13 07:20:00|3632.32|3630.82|3643.82|3642.32|3643.82|3642.32|3629.82|3628.32|6440
1652426700000|2022-05-13 07:25:00|3644.82|3643.32|3644.82|3643.32|3645.82|3644.32|3635.82|3634.32|4507
1652427000000|2022-05-13 07:30:00|3643.82|3642.32|3649.82|3648.32|3649.82|3648.32|3643.82|3642.32|7073
1652427300000|2022-05-13 07:35:00|3648.82|3647.32|3654.82|3653.32|3655.82|3654.32|3647.82|3646.32|6648
1652427600000|2022-05-13 07:40:00|3655.75|3654.25|3653.75|3652.25|3656.75|3655.25|3651.75|3650.25|6828
1652427900000|2022-05-13 07:45:00|3654.75|3653.25|3652.75|3651.25|3655.75|3654.25|3651.75|3650.25|5324
1652428200000|2022-05-13 07:50:00|3651.75|3650.25|3646.75|3645.25|3651.75|3650.25|3646.75|3645.25|9698
1652428500000|2022-05-13 07:55:00|3647.75|3646.25|3645.75|3644.25|3647.75|3646.25|3643.75|3642.25|8658
1652428800000|2022-05-13 08:00:00|3646.75|3645.25|3655.75|3654.25|3656.75|3655.25|3646.75|3645.25|5585
1652429100000|2022-05-13 08:05:00|3656.25|3654.75|3662.75|3661.25|3662.75|3661.25|3656.25|3654.75|7677
1652429400000|2022-05-13 08:10:00|3663.75|3662.25|3658.75|3657.25|3663.75|3662.25|3655.75|3654.25|6134
1652429700000|2022-05-13 08:15:00|3659.75|3658.25|3661.75|3660.25|3661.75|3660.25|3657.75|3656.25|5178
1652430000000|2022-05-13 08:20:00|3662.75|3661.25|3669.75|3668.25|3670.75|3669.25|3661.75|3660.25|7437
1652430300000|2022-05-13 08:25:00|3670.25|3668.75|3668.75|3667.25|3670.75|3669.25|3667.75|3666.25|7840
1652430600000|2022-05-13 08:30:00|3669.75|3668.25|3662.75|3661.25|3669.75|3668.25|3659.75|3658.25|7268
1652430900000|2022-05-13 08:35:00|3663.25|3661.75|3659.75|3658.25|3663.25|3661.75|3659.75|3658.25|7513
1652431200000|2022-05-13 08:40:00|3658.75|3657.25|3657.75|3656.25|3660.75|3659.25|3657.75|3656.25|13056
1652431500000|2022-05-13 08:45:00|3658.25|3656.75|3655.75|3654.25|3659.75|3658.25|3655.75|3654.25|7864
1652431800000|2022-05-13 08:50:00|3654.75|3653.25|3659.25|3657.75|3659.25|3657.75|3652.75|3651.25|5956
1652432100000|2022-05-13 08:55:00|3659.75|3658.25|3660.75|3659.25|3660.75|3659.25|3657.75|3656.25|2677
1652432400000|2022-05-13 09:00:00|3661.75|3660.25|3662.75|3661.25|3665.75|3664.25|3660.75|3659.25|5348
1652432700000|2022-05-13 09:05:00|3663.75|3662.25|3664.75|3663.25|3664.75|3663.25|3661.75|3660.25|4400
1652433000000|2022-05-13 09:10:00|3663.75|3662.25|3665.75|3664.25|3665.75|3664.25|3663.75|3662.25|9385
1652433300000|2022-05-13 09:15:00|3664.75|3663.25|3667.75|3666.25|3667.75|3666.25|3663.75|3662.25|2714
1652433600000|2022-05-13 09:20:00|3668.75|3667.25|3668.75|3667.25|3669.75|3668.25|3667.75|3666.25|1818
1652433900000|2022-05-13 09:25:00|3667.75|3666.25|3665.75|3664.25|3669.75|3668.25|3663.75|3662.25|6793
1652434200000|2022-05-13 09:30:00|3664.75|3663.25|3659.75|3658.25|3664.75|3663.25|3657.75|3656.25|10709
1652434500000|2022-05-13 09:35:00|3660.75|3659.25|3662.75|3661.25|3663.75|3662.25|3659.75|3658.25|3596
1652434800000|2022-05-13 09:40:00|3663.75|3662.25|3662.75|3661.25|3663.75|3662.25|3660.75|3659.25|2668
1652435100000|2022-05-13 09:45:00|3663.75|3662.25|3661.75|3660.25|3663.75|3662.25|3661.75|3660.25|3279
1652435400000|2022-05-13 09:50:00|3662.75|3661.25|3656.75|3655.25|3662.75|3661.25|3656.75|3655.25|5655
1652435700000|2022-05-13 09:55:00|3656.25|3654.75|3661.75|3660.25|3662.75|3661.25|3655.75|3654.25|8441
1652436000000|2022-05-13 10:00:00|3662.75|3661.25|3665.75|3664.25|3665.75|3664.25|3662.75|3661.25|4100
1652436300000|2022-05-13 10:05:00|3664.75|3663.25|3662.75|3661.25|3664.75|3663.25|3661.75|3660.25|1641
1652436600000|2022-05-13 10:10:00|3663.25|3661.75|3667.75|3666.25|3667.75|3666.25|3661.75|3660.25|5849
1652436900000|2022-05-13 10:15:00|3666.75|3665.25|3663.75|3662.25|3668.75|3667.25|3663.75|3662.25|2976
1652437200000|2022-05-13 10:20:00|3662.75|3661.25|3662.75|3661.25|3662.75|3661.25|3661.75|3660.25|7293
1652437500000|2022-05-13 10:25:00|3661.75|3660.25|3663.75|3662.25|3664.75|3663.25|3661.75|3660.25|3062
1652437800000|2022-05-13 10:30:00|3662.75|3661.25|3664.75|3663.25|3664.75|3663.25|3660.75|3659.25|4807
1652438100000|2022-05-13 10:35:00|3665.25|3663.75|3671.75|3670.25|3671.75|3670.25|3664.75|3663.25|4451
1652438400000|2022-05-13 10:40:00|3672.75|3671.25|3670.75|3669.25|3672.75|3671.25|3669.75|3668.25|7704
1652438700000|2022-05-13 10:45:00|3671.75|3670.25|3670.75|3669.25|3671.75|3670.25|3668.75|3667.25|2425
1652439000000|2022-05-13 10:50:00|3669.75|3668.25|3668.75|3667.25|3671.25|3669.75|3667.75|3666.25|6243
1652439300000|2022-05-13 10:55:00|3669.75|3668.25|3671.75|3670.25|3672.75|3671.25|3668.75|3667.25|4585
1652439600000|2022-05-13 11:00:00|3670.75|3669.25|3671.75|3670.25|3673.75|3672.25|3669.75|3668.25|4886
1652439900000|2022-05-13 11:05:00|3670.75|3669.25|3667.75|3666.25|3671.75|3670.25|3667.75|3666.25|2685
1652440200000|2022-05-13 11:10:00|3668.25|3666.75|3666.75|3665.25|3668.75|3667.25|3666.75|3665.25|2195
1652440500000|2022-05-13 11:15:00|3665.75|3664.25|3666.75|3665.25|3667.75|3666.25|3665.75|3664.25|1791
1652440800000|2022-05-13 11:20:00|3667.75|3666.25|3670.75|3669.25|3670.75|3669.25|3666.75|3665.25|2663
1652441100000|2022-05-13 11:25:00|3669.75|3668.25|3668.75|3667.25|3670.75|3669.25|3667.75|3666.25|1571
1652441400000|2022-05-13 11:30:00|3667.75|3666.25|3669.75|3668.25|3669.75|3668.25|3665.75|3664.25|4344
1652441700000|2022-05-13 11:35:00|3668.75|3667.25|3669.75|3668.25|3670.75|3669.25|3668.75|3667.25|1525
1652442000000|2022-05-13 11:40:00|3669.46|3667.96|3670.46|3668.96|3670.46|3668.96|3668.46|3666.96|1549
1652442300000|2022-05-13 11:45:00|3669.46|3667.96|3669.46|3667.96|3670.46|3668.96|3667.46|3665.96|4156
1652442600000|2022-05-13 11:50:00|3668.46|3666.96|3668.46|3666.96|3669.46|3667.96|3666.46|3664.96|1787
1652442900000|2022-05-13 11:55:00|3669.46|3667.96|3673.46|3671.96|3675.46|3673.96|3668.46|3666.96|4964
1652443200000|2022-05-13 12:00:00|3674.46|3672.96|3671.46|3669.96|3676.46|3674.96|3671.46|3669.96|2706
1652443500000|2022-05-13 12:05:00|3672.46|3670.96|3673.46|3671.96|3674.46|3672.96|3670.46|3668.96|2967
1652443800000|2022-05-13 12:10:00|3674.46|3672.96|3675.46|3673.96|3675.46|3673.96|3673.46|3671.96|2489
1652444100000|2022-05-13 12:15:00|3676.46|3674.96|3678.96|3677.46|3679.46|3677.96|3676.46|3674.96|4841
1652444400000|2022-05-13 12:20:00|3678.46|3676.96|3674.46|3672.96|3679.46|3677.96|3674.46|3672.96|2469
1652444700000|2022-05-13 12:25:00|3673.46|3671.96|3676.46|3674.96|3676.46|3674.96|3673.46|3671.96|2380
1652445000000|2022-05-13 12:30:00|3675.46|3673.96|3676.46|3674.96|3677.46|3675.96|3674.46|3672.96|2610
1652445300000|2022-05-13 12:35:00|3677.46|3675.96|3678.46|3676.96|3678.96|3677.46|3677.46|3675.96|2705
1652445600000|2022-05-13 12:40:00|3677.46|3675.96|3676.46|3674.96|3679.46|3677.96|3675.46|3673.96|4694
1652445900000|2022-05-13 12:45:00|3677.46|3675.96|3677.46|3675.96|3678.46|3676.96|3675.46|3673.96|2790
1652446200000|2022-05-13 12:50:00|3676.46|3674.96|3676.46|3674.96|3678.46|3676.96|3675.46|3673.96|2837
1652446500000|2022-05-13 12:55:00|3675.46|3673.96|3675.46|3673.96|3678.46|3676.96|3675.46|3673.96|2167
1652446800000|2022-05-13 13:00:00|3676.46|3674.96|3673.46|3671.96|3676.46|3674.96|3671.46|3669.96|5140
1652447100000|2022-05-13 13:05:00|3674.46|3672.96|3672.46|3670.96|3675.46|3673.96|3671.46|3669.96|4057
1652447400000|2022-05-13 13:10:00|3673.46|3671.96|3670.46|3668.96|3673.46|3671.96|3668.46|3666.96|4307
1652447700000|2022-05-13 13:15:00|3671.46|3669.96|3668.46|3666.96|3672.46|3670.96|3668.46|3666.96|4704
1652448000000|2022-05-13 13:20:00|3667.46|3665.96|3666.46|3664.96|3669.46|3667.96|3665.46|3663.96|3600
1652448300000|2022-05-13 13:25:00|3665.46|3663.96|3668.46|3666.96|3669.46|3667.96|3665.46|3663.96|7212
1652448600000|2022-05-13 13:30:00|3669.46|3667.96|3670.46|3668.96|3674.46|3672.96|3668.46|3666.96|8324
1652448900000|2022-05-13 13:35:00|3669.46|3667.96|3671.46|3669.96|3675.46|3673.96|3666.46|3664.96|16168
1652449200000|2022-05-13 13:40:00|3670.96|3669.46|3670.46|3668.96|3674.46|3672.96|3667.46|3665.96|9441
1652449500000|2022-05-13 13:45:00|3669.46|3667.96|3669.46|3667.96|3673.46|3671.96|3667.46|3665.96|8638
1652449800000|2022-05-13 13:50:00|3669.96|3668.46|3680.46|3678.96|3680.46|3678.96|3669.46|3667.96|6289
1652450100000|2022-05-13 13:55:00|3681.46|3679.96|3677.46|3675.96|3681.46|3679.96|3676.46|3674.96|4388
1652450400000|2022-05-13 14:00:00|3678.46|3676.96|3688.46|3686.96|3689.46|3687.96|3678.46|3676.96|13651
1652450700000|2022-05-13 14:05:00|3688.96|3687.46|3688.46|3686.96|3689.46|3687.96|3684.46|3682.96|6838
1652451000000|2022-05-13 14:10:00|3688.37|3686.87|3694.37|3692.87|3699.37|3697.87|3688.37|3686.87|19905
1652451300000|2022-05-13 14:15:00|3693.87|3692.37|3695.37|3693.87|3699.37|3697.87|3691.87|3690.37|14401
1652451600000|2022-05-13 14:20:00|3696.37|3694.87|3698.37|3696.87|3702.37|3700.87|3695.37|3693.87|9198
1652451900000|2022-05-13 14:25:00|3697.87|3696.37|3697.37|3695.87|3701.37|3699.87|3696.37|3694.87|7559
1652452200000|2022-05-13 14:30:00|3698.37|3696.87|3696.37|3694.87|3698.37|3696.87|3694.37|3692.87|11265
1652452500000|2022-05-13 14:35:00|3695.37|3693.87|3691.37|3689.87|3696.37|3694.87|3691.37|3689.87|20310
1652452800000|2022-05-13 14:40:00|3692.37|3690.87|3688.37|3686.87|3693.37|3691.87|3687.37|3685.87|5795
1652453100000|2022-05-13 14:45:00|3687.37|3685.87|3687.37|3685.87|3688.37|3686.87|3684.37|3682.87|6601
1652453400000|2022-05-13 14:50:00|3686.37|3684.87|3689.37|3687.87|3689.37|3687.87|3686.37|3684.87|6473
1652453700000|2022-05-13 14:55:00|3690.37|3688.87|3689.37|3687.87|3691.37|3689.87|3688.37|3686.87|8731
1652454000000|2022-05-13 15:00:00|3688.37|3686.87|3689.37|3687.87|3692.37|3690.87|3687.37|3685.87|10393
1652454300000|2022-05-13 15:05:00|3690.37|3688.87|3693.37|3691.87|3694.37|3692.87|3689.37|3687.87|8405
1652454600000|2022-05-13 15:10:00|3694.37|3692.87|3695.37|3693.87|3695.37|3693.87|3691.37|3689.87|12003
1652454900000|2022-05-13 15:15:00|3694.37|3692.87|3695.37|3693.87|3696.37|3694.87|3692.37|3690.87|14593
1652455200000|2022-05-13 15:20:00|3696.37|3694.87|3699.37|3697.87|3700.37|3698.87|3695.37|3693.87|11218
1652455500000|2022-05-13 15:25:00|3700.37|3698.87|3704.37|3702.87|3704.37|3702.87|3698.37|3696.87|32876
1652455800000|2022-05-13 15:30:00|3702.53|3701.03|3703.53|3702.03|3705.53|3704.03|3700.53|3699.03|51723
1652456100000|2022-05-13 15:35:00|3702.53|3701.03|3704.53|3703.03|3705.53|3704.03|3701.03|3699.53|27333
1652456400000|2022-05-13 15:40:00|3703.53|3702.03|3698.53|3697.03|3703.53|3702.03|3696.53|3695.03|11915
1652456700000|2022-05-13 15:45:00|3697.53|3696.03|3698.53|3697.03|3699.53|3698.03|3694.53|3693.03|6996
1652457000000|2022-05-13 15:50:00|3699.03|3697.53|3702.53|3701.03|3702.53|3701.03|3698.03|3696.53|4826
1652457300000|2022-05-13 15:55:00|3701.53|3700.03|3703.53|3702.03|3703.53|3702.03|3701.53|3700.03|2153
1652457600000|2022-05-13 16:00:00|3703.03|3701.53|3705.53|3704.03|3705.53|3704.03|3701.53|3700.03|2985
1652457900000|2022-05-13 16:05:00|3706.53|3705.03|3709.53|3708.03|3710.53|3709.03|3704.53|3703.03|5355
1652458200000|2022-05-13 16:10:00|3710.53|3709.03|3711.53|3710.03|3713.53|3712.03|3708.53|3707.03|4743
1652458500000|2022-05-13 16:15:00|3712.53|3711.03|3710.53|3709.03|3713.53|3712.03|3709.53|3708.03|1732
1652458800000|2022-05-13 16:20:00|3709.53|3708.03|3710.53|3709.03|3710.53|3709.03|3708.53|3707.03|2333
1652459100000|2022-05-13 16:25:00|3709.53|3708.03|3712.53|3711.03|3712.53|3711.03|3708.53|3707.03|3100
1652459400000|2022-05-13 16:30:00|3713.03|3711.53|3712.53|3711.03|3714.53|3713.03|3712.53|3711.03|1495
1652459700000|2022-05-13 16:35:00|3713.53|3712.03|3713.53|3712.03|3713.53|3712.03|3712.53|3711.03|1125
1652460000000|2022-05-13 16:40:00|3712.53|3711.03|3713.53|3712.03|3714.53|3713.03|3712.53|3711.03|2005
1652460300000|2022-05-13 16:45:00|3712.53|3711.03|3710.53|3709.03|3714.53|3713.03|3710.53|3709.03|2006
1652460600000|2022-05-13 16:50:00|3709.53|3708.03|3708.53|3707.03|3710.53|3709.03|3706.53|3705.03|2853
1652460900000|2022-05-13 16:55:00|3709.53|3708.03|3711.53|3710.03|3712.03|3710.53|3708.53|3707.03|1698
1652461200000|2022-05-13 17:00:00|3712.03|3710.53|3711.53|3710.03|3713.53|3712.03|3709.53|3708.03|1596
1652461500000|2022-05-13 17:05:00|3710.53|3709.03|3708.53|3707.03|3711.53|3710.03|3706.53|3705.03|951
1652461800000|2022-05-13 17:10:00|3709.53|3708.03|3709.53|3708.03|3710.53|3709.03|3706.53|3705.03|881
1652462100000|2022-05-13 17:15:00|3708.53|3707.03|3706.53|3705.03|3709.53|3708.03|3705.53|3704.03|590
1652462400000|2022-05-13 17:20:00|3707.53|3706.03|3707.53|3706.03|3707.53|3706.03|3704.53|3703.03|687
1652462700000|2022-05-13 17:25:00|3708.53|3707.03|3705.53|3704.03|3709.03|3707.53|3704.53|3703.03|704
1652463000000|2022-05-13 17:30:00|3706.03|3704.53|3707.53|3706.03|3708.53|3707.03|3704.53|3703.03|423
1652463300000|2022-05-13 17:35:00|3706.53|3705.03|3704.53|3703.03|3707.53|3706.03|3704.53|3703.03|535
1652463600000|2022-05-13 17:40:00|3703.53|3702.03|3701.53|3700.03|3704.03|3702.53|3700.53|3699.03|864
1652463900000|2022-05-13 17:45:00|3700.53|3699.03|3702.53|3701.03|3702.53|3701.03|3698.53|3697.03|649
1652464200000|2022-05-13 17:50:00|3702.03|3700.53|3701.53|3700.03|3702.53|3701.03|3699.53|3698.03|623
1652464500000|2022-05-13 17:55:00|3701.03|3699.53|3696.53|3695.03|3701.53|3700.03|3695.53|3694.03|1280
1652464800000|2022-05-13 18:00:00|3695.53|3694.03|3688.03|3686.53|3695.53|3694.03|3686.53|3685.03|2165
1652465100000|2022-05-13 18:05:00|3687.53|3686.03|3691.53|3690.03|3692.53|3691.03|3685.53|3684.03|1749
1652465400000|2022-05-13 18:10:00|3692.03|3690.53|3688.53|3687.03|3694.53|3693.03|3688.53|3687.03|617
1652465700000|2022-05-13 18:15:00|3689.53|3688.03|3693.53|3692.03|3693.53|3692.03|3687.53|3686.03|734
1652466000000|2022-05-13 18:20:00|3692.53|3691.03|3689.53|3688.03|3693.53|3692.03|3688.53|3687.03|742
1652466300000|2022-05-13 18:25:00|3690.53|3689.03|3689.53|3688.03|3691.53|3690.03|3687.53|3686.03|944
1652466600000|2022-05-13 18:30:00|3690.03|3688.53|3694.53|3693.03|3699.53|3698.03|3689.53|3688.03|1682
1652466900000|2022-05-13 18:35:00|3694.03|3692.53|3693.53|3692.03|3694.53|3693.03|3690.53|3689.03|633
1652467200000|2022-05-13 18:40:00|3694.03|3692.53|3697.53|3696.03|3698.53|3697.03|3692.03|3690.53|700
1652467500000|2022-05-13 18:45:00|3697.03|3695.53|3695.53|3694.03|3697.03|3695.53|3693.03|3691.53|1194
1652467800000|2022-05-13 18:50:00|3695.03|3693.53|3704.53|3703.03|3704.53|3703.03|3695.03|3693.53|1089
1652468100000|2022-05-13 18:55:00|3703.53|3702.03|3705.53|3704.03|3705.53|3704.03|3702.53|3701.03|1055
1652468400000|2022-05-13 19:00:00|3704.53|3703.03|3703.53|3702.03|3707.53|3706.03|3702.53|3701.03|1114
1652468700000|2022-05-13 19:05:00|3704.03|3702.53|3708.53|3707.03|3708.53|3707.03|3703.53|3702.03|1041
1652469000000|2022-05-13 19:10:00|3707.53|3706.03|3711.53|3710.03|3711.53|3710.03|3707.53|3706.03|1499
1652469300000|2022-05-13 19:15:00|3710.53|3709.03|3710.53|3709.03|3712.53|3711.03|3708.53|3707.03|1237
1652469600000|2022-05-13 19:20:00|3710.03|3708.53|3710.53|3709.03|3711.53|3710.03|3707.53|3706.03|718
1652469900000|2022-05-13 19:25:00|3711.53|3710.03|3712.53|3711.03|3712.53|3711.03|3709.53|3708.03|814
1652470200000|2022-05-13 19:30:00|3712.03|3710.53|3705.53|3704.03|3713.53|3712.03|3704.53|3703.03|1454
1652470500000|2022-05-13 19:35:00|3706.53|3705.03|3706.53|3705.03|3709.53|3708.03|3702.53|3701.03|1353
1652470800000|2022-05-13 19:40:00|3706.03|3704.53|3709.03|3707.53|3711.53|3710.03|3706.03|3704.53|1375
1652471100000|2022-05-13 19:45:00|3709.53|3708.03|3709.03|3707.53|3711.53|3710.03|3704.53|3703.03|3091
1652471400000|2022-05-13 19:50:00|3710.53|3709.03|3708.53|3707.03|3711.53|3710.03|3702.53|3701.03|5674
1652471700000|2022-05-13 19:55:00|3707.53|3706.03|3711.53|3710.03|3713.03|3711.53|3705.03|3703.53|6760
1652472000000|2022-05-13 20:00:00|3711.28|3708.28|3705.58|3702.58|3711.28|3708.28|3704.48|3701.48|55376
1652472300000|2022-05-13 20:05:00|3705.78|3702.78|3702.58|3699.58|3706.08|3703.08|3702.18|3699.18|0
1652472600000|2022-05-13 20:10:00|3702.88|3699.88|3703.08|3700.08|3704.78|3701.78|3702.38|3699.38|0
1652472900000|2022-05-13 20:15:00|3703.28|3700.28|3708.08|3705.08|3708.58|3705.58|3703.18|3700.18|0
1652473200000|2022-05-13 20:20:00|3708.58|3705.58|3709.28|3706.28|3710.68|3707.68|3706.98|3703.98|0
1652473500000|2022-05-13 20:25:00|3709.18|3706.18|3710.38|3707.38|3710.88|3707.88|3708.78|3705.78|0
1652473800000|2022-05-13 20:30:00|3710.28|3707.28|3710.68|3707.68|3710.88|3707.88|3709.68|3706.68|0
1652474100000|2022-05-13 20:35:00|3710.78|3707.78|3710.18|3707.18|3711.58|3708.58|3709.98|3706.98|0
1652474400000|2022-05-13 20:40:00|3709.98|3706.98|3709.28|3706.28|3710.18|3707.18|3708.78|3705.78|0
1652474700000|2022-05-13 20:45:00|3709.48|3706.48|3707.38|3704.38|3710.18|3707.18|3707.18|3704.18|0
1652475000000|2022-05-13 20:50:00|3707.18|3704.18|3704.68|3701.68|3707.88|3704.88|3704.68|3701.68|0
1652475300000|2022-05-13 20:55:00|3704.78|3701.78|3704.58|3701.58|3705.78|3702.78|3704.08|3701.08|0
1652475600000|2022-05-13 21:00:00|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|0
1652652000000|2022-05-15 22:00:00|3710.38|3707.38|3722.98|3719.98|3722.98|3719.98|3710.08|3707.08|0
1652652300000|2022-05-15 22:05:00|3722.88|3719.88|3723.98|3720.98|3726.18|3723.18|3720.18|3717.18|0
1652652600000|2022-05-15 22:10:00|3724.18|3721.18|3727.88|3724.88|3728.88|3725.88|3723.88|3720.88|0
1652652900000|2022-05-15 22:15:00|3727.78|3724.78|3725.68|3722.68|3728.48|3725.48|3725.38|3722.38|0
1652653200000|2022-05-15 22:20:00|3725.78|3722.78|3726.78|3723.78|3727.08|3724.08|3723.88|3720.88|0
1652653500000|2022-05-15 22:25:00|3726.58|3723.58|3725.78|3722.78|3726.88|3723.88|3724.78|3721.78|0
1652653800000|2022-05-15 22:30:00|3725.98|3722.98|3723.88|3720.88|3725.98|3722.98|3722.68|3719.68|0
1652654100000|2022-05-15 22:35:00|3723.78|3720.78|3724.08|3721.08|3724.58|3721.58|3723.18|3720.18|0
1652654400000|2022-05-15 22:40:00|3724.18|3721.18|3724.98|3721.98|3725.48|3722.48|3722.28|3719.28|0
1652654700000|2022-05-15 22:45:00|3724.88|3721.88|3726.08|3723.08|3727.58|3724.58|3723.38|3720.38|0
1652655000000|2022-05-15 22:50:00|3725.98|3722.98|3726.98|3723.98|3728.08|3725.08|3725.18|3722.18|0
1652655300000|2022-05-15 22:55:00|3727.08|3724.08|3725.58|3722.58|3727.08|3724.08|3724.08|3721.08|0
1652655600000|2022-05-15 23:00:00|3725.68|3722.68|3724.18|3721.18|3725.98|3722.98|3723.68|3720.68|0
1652655900000|2022-05-15 23:05:00|3724.28|3721.28|3721.18|3718.18|3724.98|3721.98|3720.48|3717.48|0
1652656200000|2022-05-15 23:10:00|3721.38|3718.38|3722.38|3719.38|3723.28|3720.28|3720.98|3717.98|0
1652656500000|2022-05-15 23:15:00|3722.58|3719.58|3723.08|3720.08|3724.38|3721.38|3720.98|3717.98|0
1652656800000|2022-05-15 23:20:00|3722.88|3719.88|3723.98|3720.98|3724.18|3721.18|3721.88|3718.88|0
1652657100000|2022-05-15 23:25:00|3723.88|3720.88|3722.08|3719.08|3725.58|3722.58|3721.78|3718.78|0
1652657400000|2022-05-15 23:30:00|3722.58|3719.58|3726.68|3723.68|3727.58|3724.58|3722.08|3719.08|0
1652657700000|2022-05-15 23:35:00|3726.98|3723.98|3725.58|3722.58|3727.38|3724.38|3725.28|3722.28|0
1652658000000|2022-05-15 23:40:00|3725.78|3722.78|3725.98|3722.98|3726.68|3723.68|3724.38|3721.38|0
1652658300000|2022-05-15 23:45:00|3726.08|3723.08|3727.58|3724.58|3728.98|3725.98|3726.08|3723.08|0
1652658600000|2022-05-15 23:50:00|3727.88|3724.88|3731.08|3728.08|3731.98|3728.98|3727.38|3724.38|0
1652658900000|2022-05-15 23:55:00|3730.88|3727.88|3726.48|3723.48|3731.28|3728.28|3725.98|3722.98|0
1652659200000|2022-05-16 00:00:00|3726.28|3723.28|3721.98|3718.98|3726.98|3723.98|3720.38|3717.38|0
1652659500000|2022-05-16 00:05:00|3721.88|3718.88|3719.78|3716.78|3723.08|3720.08|3718.18|3715.18|0
1652659800000|2022-05-16 00:10:00|3720.08|3717.08|3720.78|3717.78|3723.58|3720.58|3719.38|3716.38|0
1652660100000|2022-05-16 00:15:00|3720.48|3717.48|3714.78|3712.78|3720.48|3717.48|3712.78|3710.78|566
1652660400000|2022-05-16 00:20:00|3715.28|3713.28|3718.78|3716.78|3718.78|3716.78|3713.28|3711.28|260
1652660700000|2022-05-16 00:25:00|3718.28|3716.28|3719.78|3717.78|3719.78|3717.78|3717.78|3715.78|171
1652661000000|2022-05-16 00:30:00|3718.78|3716.78|3716.28|3714.28|3719.28|3717.28|3714.78|3712.78|292
1652661300000|2022-05-16 00:35:00|3715.78|3713.78|3713.78|3711.78|3716.28|3714.28|3713.78|3711.78|218
1652661600000|2022-05-16 00:40:00|3714.28|3712.28|3714.78|3712.78|3714.78|3712.78|3713.78|3711.78|58
1652661900000|2022-05-16 00:45:00|3714.28|3712.28|3714.28|3712.28|3716.78|3714.78|3714.28|3712.28|113
1652662200000|2022-05-16 00:50:00|3714.78|3712.78|3715.78|3713.78|3716.78|3714.78|3713.78|3711.78|287
1652662500000|2022-05-16 00:55:00|3716.78|3714.78|3717.78|3715.78|3717.78|3715.78|3715.78|3713.78|100
1652662800000|2022-05-16 01:00:00|3716.78|3714.78|3718.78|3716.78|3719.78|3717.78|3716.78|3714.78|125
1652663100000|2022-05-16 01:05:00|3719.78|3717.78|3721.78|3719.78|3722.28|3720.28|3718.78|3716.78|363
1652663400000|2022-05-16 01:10:00|3722.78|3720.78|3720.28|3718.28|3722.78|3720.78|3719.78|3717.78|86
1652663700000|2022-05-16 01:15:00|3719.78|3717.78|3715.78|3713.78|3720.78|3718.78|3714.78|3712.78|216
1652664000000|2022-05-16 01:20:00|3715.28|3713.28|3711.28|3709.28|3715.28|3713.28|3708.78|3706.78|185
1652664300000|2022-05-16 01:25:00|3711.78|3709.78|3710.78|3708.78|3713.78|3711.78|3709.28|3707.28|89
1652664600000|2022-05-16 01:30:00|3711.78|3709.78|3710.78|3708.78|3712.78|3710.78|3709.78|3707.78|102
1652664900000|2022-05-16 01:35:00|3711.78|3709.78|3702.78|3700.78|3711.78|3709.78|3701.78|3699.78|362
1652665200000|2022-05-16 01:40:00|3703.78|3701.78|3704.78|3702.78|3706.78|3704.78|3703.78|3701.78|172
1652665500000|2022-05-16 01:45:00|3705.78|3703.78|3699.78|3697.78|3706.78|3704.78|3699.28|3697.28|503
1652665800000|2022-05-16 01:50:00|3699.28|3697.28|3700.78|3698.78|3701.78|3699.78|3698.78|3696.78|143
1652666100000|2022-05-16 01:55:00|3699.78|3697.78|3700.78|3698.78|3700.78|3698.78|3697.78|3695.78|183
1652666400000|2022-05-16 02:00:00|3699.78|3697.78|3692.78|3690.78|3699.78|3697.78|3692.78|3690.78|336
1652666700000|2022-05-16 02:05:00|3693.28|3691.28|3691.78|3689.78|3695.78|3693.78|3689.28|3687.28|312
1652667000000|2022-05-16 02:10:00|3692.28|3690.28|3689.78|3687.78|3693.78|3691.78|3688.78|3686.78|240
1652667300000|2022-05-16 02:15:00|3689.28|3687.28|3687.78|3685.78|3691.78|3689.78|3687.78|3685.78|263
1652667600000|2022-05-16 02:20:00|3686.78|3684.78|3683.78|3681.78|3686.78|3684.78|3678.78|3676.78|472
1652667900000|2022-05-16 02:25:00|3683.28|3681.28|3683.78|3681.78|3685.78|3683.78|3681.78|3679.78|174
1652668200000|2022-05-16 02:30:00|3684.28|3682.28|3685.78|3683.78|3685.78|3683.78|3681.78|3679.78|157
1652668500000|2022-05-16 02:35:00|3685.28|3683.28|3686.78|3684.78|3688.78|3686.78|3684.28|3682.28|159
1652668800000|2022-05-16 02:40:00|3686.28|3684.28|3686.78|3684.78|3687.78|3685.78|3683.78|3681.78|232
1652669100000|2022-05-16 02:45:00|3686.28|3684.28|3686.28|3684.28|3687.78|3685.78|3684.78|3682.78|67
1652669400000|2022-05-16 02:50:00|3686.78|3684.78|3688.78|3686.78|3688.78|3686.78|3685.78|3683.78|267
1652669700000|2022-05-16 02:55:00|3687.78|3685.78|3688.78|3686.78|3688.78|3686.78|3687.28|3685.28|47
1652670000000|2022-05-16 03:00:00|3689.78|3687.78|3688.78|3686.78|3689.78|3687.78|3687.78|3685.78|81
1652670300000|2022-05-16 03:05:00|3687.78|3685.78|3687.28|3685.28|3688.78|3686.78|3687.28|3685.28|43
1652670600000|2022-05-16 03:10:00|3686.78|3684.78|3687.78|3685.78|3689.78|3687.78|3686.78|3684.78|75
1652670900000|2022-05-16 03:15:00|3687.28|3685.28|3683.78|3681.78|3687.78|3685.78|3683.78|3681.78|95
1652671200000|2022-05-16 03:20:00|3682.78|3680.78|3679.28|3677.28|3683.78|3681.78|3676.78|3674.78|468
1652671500000|2022-05-16 03:25:00|3679.78|3677.78|3681.78|3679.78|3682.28|3680.28|3678.28|3676.28|92
1652671800000|2022-05-16 03:30:00|3681.28|3679.28|3682.78|3680.78|3684.28|3682.28|3681.28|3679.28|87
1652672100000|2022-05-16 03:35:00|3682.28|3680.28|3684.78|3682.78|3685.78|3683.78|3681.78|3679.78|103
1652672400000|2022-05-16 03:40:00|3683.78|3681.78|3685.78|3683.78|3685.78|3683.78|3681.28|3679.28|189
1652672700000|2022-05-16 03:45:00|3685.28|3683.28|3681.78|3679.78|3685.78|3683.78|3681.78|3679.78|332
1652673000000|2022-05-16 03:50:00|3682.78|3680.78|3684.78|3682.78|3684.78|3682.78|3681.78|3679.78|192
1652673300000|2022-05-16 03:55:00|3684.28|3682.28|3681.78|3679.78|3684.78|3682.78|3681.78|3679.78|86
1652673600000|2022-05-16 04:00:00|3682.78|3680.78|3684.78|3682.78|3685.78|3683.78|3682.78|3680.78|277
1652673900000|2022-05-16 04:05:00|3684.28|3682.28|3684.78|3682.78|3685.78|3683.78|3683.78|3681.78|67
1652674200000|2022-05-16 04:10:00|3684.28|3682.28|3683.78|3681.78|3684.78|3682.78|3682.78|3680.78|87
1652674500000|2022-05-16 04:15:00|3684.28|3682.28|3685.78|3683.78|3685.78|3683.78|3681.78|3679.78|95
1652674800000|2022-05-16 04:20:00|3686.28|3684.28|3687.78|3685.78|3688.78|3686.78|3685.78|3683.78|101
1652675100000|2022-05-16 04:25:00|3686.78|3684.78|3688.28|3686.28|3688.78|3686.78|3685.78|3683.78|72
1652675400000|2022-05-16 04:30:00|3688.78|3686.78|3687.78|3685.78|3688.78|3686.78|3686.28|3684.28|59
1652675700000|2022-05-16 04:35:00|3688.28|3686.28|3688.78|3686.78|3691.78|3689.78|3687.78|3685.78|102
1652676000000|2022-05-16 04:40:00|3689.28|3687.28|3687.78|3685.78|3690.78|3688.78|3687.78|3685.78|108
1652676300000|2022-05-16 04:45:00|3688.28|3686.28|3688.28|3686.28|3688.78|3686.78|3686.78|3684.78|37
1652676600000|2022-05-16 04:50:00|3688.78|3686.78|3688.78|3686.78|3689.78|3687.78|3688.28|3686.28|57
1652676900000|2022-05-16 04:55:00|3689.28|3687.28|3690.78|3688.78|3690.78|3688.78|3688.78|3686.78|190
1652677200000|2022-05-16 05:00:00|3691.28|3689.28|3689.78|3687.78|3692.78|3690.78|3689.28|3687.28|181
1652677500000|2022-05-16 05:05:00|3688.78|3686.78|3689.78|3687.78|3690.78|3688.78|3687.28|3685.28|176
1652677800000|2022-05-16 05:10:00|3690.28|3688.28|3690.28|3688.28|3694.78|3692.78|3688.78|3686.78|298
1652678100000|2022-05-16 05:15:00|3690.78|3688.78|3688.78|3686.78|3690.78|3688.78|3686.78|3684.78|277
1652678400000|2022-05-16 05:20:00|3688.28|3686.28|3688.78|3686.78|3689.78|3687.78|3686.78|3684.78|122
1652678700000|2022-05-16 05:25:00|3688.28|3686.28|3687.78|3685.78|3689.78|3687.78|3686.78|3684.78|100
1652679000000|2022-05-16 05:30:00|3688.28|3686.28|3689.78|3687.78|3689.78|3687.78|3687.78|3685.78|148
1652679300000|2022-05-16 05:35:00|3690.78|3688.78|3693.78|3691.78|3694.78|3692.78|3690.78|3688.78|445
1652679600000|2022-05-16 05:40:00|3694.28|3692.28|3694.78|3692.78|3694.78|3692.78|3692.78|3690.78|182
1652679900000|2022-05-16 05:45:00|3694.28|3692.28|3693.78|3691.78|3694.78|3692.78|3692.78|3690.78|19
1652680200000|2022-05-16 05:50:00|3692.78|3690.78|3691.78|3689.78|3693.28|3691.28|3689.78|3687.78|125
1652680500000|2022-05-16 05:55:00|3691.28|3689.28|3692.78|3690.78|3692.78|3690.78|3690.78|3688.78|99
1652680800000|2022-05-16 06:00:00|3692.53|3691.03|3686.53|3685.03|3695.53|3694.03|3686.53|3685.03|1136
1652681100000|2022-05-16 06:05:00|3686.03|3684.53|3683.53|3682.03|3688.53|3687.03|3683.53|3682.03|1235
1652681400000|2022-05-16 06:10:00|3684.53|3683.03|3681.53|3680.03|3684.53|3683.03|3679.53|3678.03|1107
1652681700000|2022-05-16 06:15:00|3681.03|3679.53|3681.53|3680.03|3686.53|3685.03|3680.53|3679.03|1768
1652682000000|2022-05-16 06:20:00|3682.03|3680.53|3681.53|3680.03|3685.03|3683.53|3681.53|3680.03|1607
1652682300000|2022-05-16 06:25:00|3682.03|3680.53|3681.53|3680.03|3682.53|3681.03|3680.53|3679.03|595
1652682600000|2022-05-16 06:30:00|3682.53|3681.03|3681.53|3680.03|3684.53|3683.03|3680.53|3679.03|661
1652682900000|2022-05-16 06:35:00|3682.03|3680.53|3681.53|3680.03|3683.53|3682.03|3680.53|3679.03|832
1652683200000|2022-05-16 06:40:00|3682.53|3681.03|3679.53|3678.03|3682.53|3681.03|3679.53|3678.03|584
1652683500000|2022-05-16 06:45:00|3680.03|3678.53|3683.53|3682.03|3684.53|3683.03|3679.53|3678.03|883
1652683800000|2022-05-16 06:50:00|3682.53|3681.03|3683.53|3682.03|3684.53|3683.03|3682.53|3681.03|1105
1652684100000|2022-05-16 06:55:00|3684.03|3682.53|3685.53|3684.03|3687.53|3686.03|3683.53|3682.03|2295
1652684400000|2022-05-16 07:00:00|3684.53|3683.03|3688.53|3687.03|3690.53|3689.03|3681.53|3680.03|11559
1652684700000|2022-05-16 07:05:00|3689.53|3688.03|3679.53|3678.03|3690.53|3689.03|3676.53|3675.03|8894
1652685000000|2022-05-16 07:10:00|3680.53|3679.03|3677.53|3676.03|3680.53|3679.03|3672.53|3671.03|6244
1652685300000|2022-05-16 07:15:00|3676.53|3675.03|3667.53|3666.03|3679.53|3678.03|3667.53|3666.03|8528
1652685600000|2022-05-16 07:20:00|3668.53|3667.03|3667.53|3666.03|3669.53|3668.03|3663.53|3662.03|6111
1652685900000|2022-05-16 07:25:00|3668.53|3667.03|3678.53|3677.03|3680.53|3679.03|3667.53|3666.03|4467
1652686200000|2022-05-16 07:30:00|3679.53|3678.03|3679.53|3678.03|3680.53|3679.03|3676.53|3675.03|3942
1652686500000|2022-05-16 07:35:00|3678.53|3677.03|3678.53|3677.03|3682.53|3681.03|3673.53|3672.03|3611
1652686800000|2022-05-16 07:40:00|3678.4|3676.9|3681.4|3679.9|3683.4|3681.9|3677.4|3675.9|6713
1652687100000|2022-05-16 07:45:00|3680.4|3678.9|3682.4|3680.9|3684.4|3682.9|3678.4|3676.9|4037
1652687400000|2022-05-16 07:50:00|3683.4|3681.9|3677.4|3675.9|3683.4|3681.9|3676.4|3674.9|4880
1652687700000|2022-05-16 07:55:00|3676.9|3675.4|3679.4|3677.9|3682.4|3680.9|3674.4|3672.9|5099
1652688000000|2022-05-16 08:00:00|3680.4|3678.9|3683.4|3681.9|3685.4|3683.9|3679.4|3677.9|1803
1652688300000|2022-05-16 08:05:00|3682.9|3681.4|3683.4|3681.9|3683.4|3681.9|3679.4|3677.9|3383
1652688600000|2022-05-16 08:10:00|3683.9|3682.4|3686.4|3684.9|3686.4|3684.9|3682.9|3681.4|3018
1652688900000|2022-05-16 08:15:00|3685.9|3684.4|3691.4|3689.9|3692.4|3690.9|3685.4|3683.9|5830
1652689200000|2022-05-16 08:20:00|3690.4|3688.9|3693.4|3691.9|3695.4|3693.9|3689.4|3687.9|4865
1652689500000|2022-05-16 08:25:00|3693.9|3692.4|3689.4|3687.9|3694.4|3692.9|3689.4|3687.9|3048
1652689800000|2022-05-16 08:30:00|3688.9|3687.4|3695.4|3693.9|3698.4|3696.9|3687.9|3686.4|9203
1652690100000|2022-05-16 08:35:00|3694.4|3692.9|3695.9|3694.4|3698.4|3696.9|3692.4|3690.9|9611
1652690400000|2022-05-16 08:40:00|3696.4|3694.9|3693.4|3691.9|3696.4|3694.9|3691.4|3689.9|9465
1652690700000|2022-05-16 08:45:00|3694.4|3692.9|3696.4|3694.9|3696.4|3694.9|3692.4|3690.9|5107
1652691000000|2022-05-16 08:50:00|3695.4|3693.9|3698.4|3696.9|3700.4|3698.9|3695.4|3693.9|5926
1652691300000|2022-05-16 08:55:00|3697.4|3695.9|3704.4|3702.9|3704.9|3703.4|3697.4|3695.9|5828
1652691600000|2022-05-16 09:00:00|3703.4|3701.9|3704.4|3702.9|3707.4|3705.9|3703.4|3701.9|5425
1652691900000|2022-05-16 09:05:00|3703.4|3701.9|3702.4|3700.9|3704.4|3702.9|3701.4|3699.9|3992
1652692200000|2022-05-16 09:10:00|3701.4|3699.9|3701.4|3699.9|3703.4|3701.9|3701.4|3699.9|1542
1652692500000|2022-05-16 09:15:00|3700.4|3698.9|3697.4|3695.9|3700.4|3698.9|3697.4|3695.9|2036
1652692800000|2022-05-16 09:20:00|3698.4|3696.9|3690.4|3688.9|3698.4|3696.9|3690.4|3688.9|4109
1652693100000|2022-05-16 09:25:00|3691.4|3689.9|3687.4|3685.9|3691.4|3689.9|3686.4|3684.9|5876
1652693400000|2022-05-16 09:30:00|3686.4|3684.9|3688.4|3686.9|3690.4|3688.9|3685.4|3683.9|5017
1652693700000|2022-05-16 09:35:00|3687.4|3685.9|3684.4|3682.9|3688.4|3686.9|3684.4|3682.9|4873
1652694000000|2022-05-16 09:40:00|3684.9|3683.4|3685.4|3683.9|3687.4|3685.9|3684.4|3682.9|2495
1652694300000|2022-05-16 09:45:00|3686.4|3684.9|3686.4|3684.9|3686.4|3684.9|3684.4|3682.9|1812
1652694600000|2022-05-16 09:50:00|3685.4|3683.9|3685.4|3683.9|3686.4|3684.9|3684.4|3682.9|1561
1652694900000|2022-05-16 09:55:00|3684.4|3682.9|3682.4|3680.9|3685.4|3683.9|3680.4|3678.9|4166
1652695200000|2022-05-16 10:00:00|3683.4|3681.9|3684.4|3682.9|3686.4|3684.9|3683.4|3681.9|2202
1652695500000|2022-05-16 10:05:00|3683.4|3681.9|3682.4|3680.9|3684.4|3682.9|3681.4|3679.9|1862
1652695800000|2022-05-16 10:10:00|3681.4|3679.9|3683.4|3681.9|3683.9|3682.4|3681.4|3679.9|2042
1652696100000|2022-05-16 10:15:00|3682.4|3680.9|3683.4|3681.9|3683.4|3681.9|3681.4|3679.9|1764
1652696400000|2022-05-16 10:20:00|3682.4|3680.9|3680.4|3678.9|3683.4|3681.9|3679.4|3677.9|7844
1652696700000|2022-05-16 10:25:00|3681.4|3679.9|3686.4|3684.9|3688.4|3686.9|3680.4|3678.9|4180
1652697000000|2022-05-16 10:30:00|3685.4|3683.9|3684.4|3682.9|3686.4|3684.9|3682.4|3680.9|2109
1652697300000|2022-05-16 10:35:00|3685.4|3683.9|3687.4|3685.9|3687.4|3685.9|3683.4|3681.9|1623
1652697600000|2022-05-16 10:40:00|3686.4|3684.9|3684.4|3682.9|3686.4|3684.9|3683.9|3682.4|2139
1652697900000|2022-05-16 10:45:00|3685.4|3683.9|3686.4|3684.9|3688.4|3686.9|3684.4|3682.9|4303
1652698200000|2022-05-16 10:50:00|3685.4|3683.9|3683.4|3681.9|3685.4|3683.9|3683.4|3681.9|1795
1652698500000|2022-05-16 10:55:00|3684.4|3682.9|3683.4|3681.9|3685.4|3683.9|3682.4|3680.9|3362
1652698800000|2022-05-16 11:00:00|3684.4|3682.9|3682.9|3681.4|3685.4|3683.9|3682.4|3680.9|12839
1652699100000|2022-05-16 11:05:00|3682.4|3680.9|3687.4|3685.9|3687.4|3685.9|3682.4|3680.9|2082
1652699400000|2022-05-16 11:10:00|3686.9|3685.4|3687.4|3685.9|3688.4|3686.9|3686.4|3684.9|1918
1652699700000|2022-05-16 11:15:00|3688.4|3686.9|3688.4|3686.9|3689.4|3687.9|3686.4|3684.9|3095
1652700000000|2022-05-16 11:20:00|3689.4|3687.9|3685.4|3683.9|3689.4|3687.9|3685.4|3683.9|5469
1652700300000|2022-05-16 11:25:00|3684.4|3682.9|3680.4|3678.9|3685.4|3683.9|3679.4|3677.9|4812
1652700600000|2022-05-16 11:30:00|3679.4|3677.9|3678.4|3676.9|3680.4|3678.9|3678.4|3676.9|2668
1652700900000|2022-05-16 11:35:00|3679.4|3677.9|3680.4|3678.9|3681.4|3679.9|3678.4|3676.9|907
1652701200000|2022-05-16 11:40:00|3680.54|3679.04|3681.54|3680.04|3681.54|3680.04|3679.54|3678.04|1857
1652701500000|2022-05-16 11:45:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3680.54|3679.04|1623
1652701800000|2022-05-16 11:50:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3679.54|3678.04|6984
1652702100000|2022-05-16 11:55:00|3680.54|3679.04|3679.54|3678.04|3680.54|3679.04|3679.54|3678.04|1467
1652702400000|2022-05-16 12:00:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3678.54|3677.04|13157
1652702700000|2022-05-16 12:05:00|3682.54|3681.04|3681.54|3680.04|3682.54|3681.04|3679.54|3678.04|5221
1652703000000|2022-05-16 12:10:00|3680.54|3679.04|3684.54|3683.04|3685.54|3684.04|3680.54|3679.04|3594
1652703300000|2022-05-16 12:15:00|3685.54|3684.04|3685.54|3684.04|3685.54|3684.04|3683.54|3682.04|2121
1652703600000|2022-05-16 12:20:00|3686.04|3684.54|3687.54|3686.04|3688.54|3687.04|3685.54|3684.04|6454
1652703900000|2022-05-16 12:25:00|3687.04|3685.54|3688.54|3687.04|3688.54|3687.04|3685.54|3684.04|6483
1652704200000|2022-05-16 12:30:00|3688.04|3686.54|3691.54|3690.04|3691.54|3690.04|3685.54|3684.04|3355
1652704500000|2022-05-16 12:35:00|3692.54|3691.04|3688.54|3687.04|3693.54|3692.04|3687.54|3686.04|3606
1652704800000|2022-05-16 12:40:00|3687.54|3686.04|3688.54|3687.04|3688.54|3687.04|3686.54|3685.04|2275
1652705100000|2022-05-16 12:45:00|3687.54|3686.04|3685.54|3684.04|3688.54|3687.04|3685.54|3684.04|3068
1652705400000|2022-05-16 12:50:00|3686.54|3685.04|3687.54|3686.04|3688.54|3687.04|3685.54|3684.04|4708
1652705700000|2022-05-16 12:55:00|3686.54|3685.04|3684.54|3683.04|3688.04|3686.54|3682.54|3681.04|4263
1652706000000|2022-05-16 13:00:00|3683.54|3682.04|3685.54|3684.04|3686.54|3685.04|3683.54|3682.04|2522
1652706300000|2022-05-16 13:05:00|3684.54|3683.04|3682.54|3681.04|3685.54|3684.04|3680.54|3679.04|1969
1652706600000|2022-05-16 13:10:00|3681.54|3680.04|3679.54|3678.04|3681.54|3680.04|3678.54|3677.04|2982
1652706900000|2022-05-16 13:15:00|3680.54|3679.04|3675.04|3673.54|3680.54|3679.04|3675.04|3673.54|3628
1652707200000|2022-05-16 13:20:00|3674.54|3673.04|3674.54|3673.04|3675.54|3674.04|3671.54|3670.04|7625
1652707500000|2022-05-16 13:25:00|3675.54|3674.04|3674.54|3673.04|3678.54|3677.04|3674.54|3673.04|4267
1652707800000|2022-05-16 13:30:00|3675.54|3674.04|3672.54|3671.04|3677.54|3676.04|3670.54|3669.04|9956
1652708100000|2022-05-16 13:35:00|3671.54|3670.04|3676.54|3675.04|3676.54|3675.04|3664.04|3662.54|12421
1652708400000|2022-05-16 13:40:00|3677.04|3675.54|3668.54|3667.04|3679.54|3678.04|3668.54|3667.04|12801
1652708700000|2022-05-16 13:45:00|3667.54|3666.04|3667.54|3666.04|3670.54|3669.04|3661.54|3660.04|7118
1652709000000|2022-05-16 13:50:00|3666.54|3665.04|3673.54|3672.04|3674.54|3673.04|3665.54|3664.04|8164
1652709300000|2022-05-16 13:55:00|3674.04|3672.54|3669.54|3668.04|3675.54|3674.04|3668.54|3667.04|6292
1652709600000|2022-05-16 14:00:00|3669.04|3667.54|3664.54|3663.04|3671.54|3670.04|3660.54|3659.04|17275
1652709900000|2022-05-16 14:05:00|3665.54|3664.04|3678.54|3677.04|3679.54|3678.04|3664.54|3663.04|6205
1652710200000|2022-05-16 14:10:00|3678.53|3677.03|3680.53|3679.03|3684.53|3683.03|3676.53|3675.03|8786
1652710500000|2022-05-16 14:15:00|3681.53|3680.03|3684.53|3683.03|3686.53|3685.03|3680.53|3679.03|10920
1652710800000|2022-05-16 14:20:00|3685.03|3683.53|3684.53|3683.03|3688.53|3687.03|3682.53|3681.03|5688
1652711100000|2022-05-16 14:25:00|3685.53|3684.03|3686.53|3685.03|3687.53|3686.03|3678.53|3677.03|7550
1652711400000|2022-05-16 14:30:00|3685.53|3684.03|3677.53|3676.03|3686.53|3685.03|3674.53|3673.03|6068
1652711700000|2022-05-16 14:35:00|3678.03|3676.53|3677.53|3676.03|3680.03|3678.53|3676.53|3675.03|6785
1652712000000|2022-05-16 14:40:00|3678.03|3676.53|3679.53|3678.03|3679.53|3678.03|3674.53|3673.03|3651
1652712300000|2022-05-16 14:45:00|3678.53|3677.03|3673.03|3671.53|3678.53|3677.03|3672.53|3671.03|8434
1652712600000|2022-05-16 14:50:00|3672.53|3671.03|3671.53|3670.03|3676.53|3675.03|3670.53|3669.03|8219
1652712900000|2022-05-16 14:55:00|3670.53|3669.03|3672.53|3671.03|3674.53|3673.03|3669.53|3668.03|5344
1652713200000|2022-05-16 15:00:00|3671.53|3670.03|3674.53|3673.03|3675.53|3674.03|3670.53|3669.03|6906
1652713500000|2022-05-16 15:05:00|3673.53|3672.03|3677.53|3676.03|3677.53|3676.03|3669.53|3668.03|6336
1652713800000|2022-05-16 15:10:00|3676.53|3675.03|3677.53|3676.03|3679.53|3678.03|3674.53|3673.03|11406
1652714100000|2022-05-16 15:15:00|3678.53|3677.03|3682.53|3681.03|3683.53|3682.03|3677.53|3676.03|9269
1652714400000|2022-05-16 15:20:00|3682.03|3680.53|3680.53|3679.03|3682.53|3681.03|3677.53|3676.03|8097
1652714700000|2022-05-16 15:25:00|3679.53|3678.03|3679.53|3678.03|3680.53|3679.03|3676.53|3675.03|18640
1652715000000|2022-05-16 15:30:00|3677.33|3675.83|3683.33|3681.83|3683.33|3681.83|3671.33|3669.83|48105
1652715300000|2022-05-16 15:35:00|3684.33|3682.83|3686.33|3684.83|3687.33|3685.83|3673.33|3671.83|29770
1652715600000|2022-05-16 15:40:00|3687.33|3685.83|3690.33|3688.83|3690.33|3688.83|3683.33|3681.83|10494
1652715900000|2022-05-16 15:45:00|3689.33|3687.83|3694.33|3692.83|3695.33|3693.83|3689.33|3687.83|6777
1652716200000|2022-05-16 15:50:00|3694.83|3693.33|3696.33|3694.83|3696.33|3694.83|3691.33|3689.83|10035
1652716500000|2022-05-16 15:55:00|3696.83|3695.33|3697.33|3695.83|3698.33|3696.83|3695.33|3693.83|3658
1652716800000|2022-05-16 16:00:00|3698.33|3696.83|3695.33|3693.83|3698.33|3696.83|3695.33|3693.83|4170
1652717100000|2022-05-16 16:05:00|3694.83|3693.33|3690.33|3688.83|3694.83|3693.33|3689.33|3687.83|10928
1652717400000|2022-05-16 16:10:00|3690.83|3689.33|3688.33|3686.83|3691.33|3689.83|3687.33|3685.83|2861
1652717700000|2022-05-16 16:15:00|3689.33|3687.83|3687.33|3685.83|3689.33|3687.83|3684.33|3682.83|3040
1652718000000|2022-05-16 16:20:00|3686.83|3685.33|3686.33|3684.83|3688.33|3686.83|3685.33|3683.83|2234
1652718300000|2022-05-16 16:25:00|3687.33|3685.83|3688.33|3686.83|3689.33|3687.83|3685.33|3683.83|1873
1652718600000|2022-05-16 16:30:00|3687.33|3685.83|3691.33|3689.83|3691.33|3689.83|3686.33|3684.83|1541
1652718900000|2022-05-16 16:35:00|3692.33|3690.83|3686.33|3684.83|3694.33|3692.83|3685.83|3684.33|1782
1652719200000|2022-05-16 16:40:00|3685.33|3683.83|3686.33|3684.83|3688.33|3686.83|3684.33|3682.83|1384
1652719500000|2022-05-16 16:45:00|3685.83|3684.33|3690.33|3688.83|3690.33|3688.83|3684.33|3682.83|1159
1652719800000|2022-05-16 16:50:00|3690.83|3689.33|3685.33|3683.83|3690.83|3689.33|3684.33|3682.83|1037
1652720100000|2022-05-16 16:55:00|3684.33|3682.83|3685.33|3683.83|3686.33|3684.83|3683.33|3681.83|997
1652720400000|2022-05-16 17:00:00|3684.83|3683.33|3688.33|3686.83|3688.33|3686.83|3682.33|3680.83|870
1652720700000|2022-05-16 17:05:00|3687.83|3686.33|3692.33|3690.83|3692.33|3690.83|3686.33|3684.83|627
1652721000000|2022-05-16 17:10:00|3691.33|3689.83|3696.33|3694.83|3697.33|3695.83|3691.33|3689.83|1686
1652721300000|2022-05-16 17:15:00|3696.83|3695.33|3691.33|3689.83|3697.33|3695.83|3690.33|3688.83|1153
1652721600000|2022-05-16 17:20:00|3690.83|3689.33|3698.33|3696.83|3700.33|3698.83|3690.33|3688.83|770
1652721900000|2022-05-16 17:25:00|3699.33|3697.83|3703.33|3701.83|3703.33|3701.83|3697.33|3695.83|1511
1652722200000|2022-05-16 17:30:00|3703.83|3702.33|3704.33|3702.83|3705.33|3703.83|3702.33|3700.83|764
1652722500000|2022-05-16 17:35:00|3703.83|3702.33|3703.33|3701.83|3705.33|3703.83|3701.33|3699.83|1623
1652722800000|2022-05-16 17:40:00|3704.33|3702.83|3706.33|3704.83|3707.33|3705.83|3700.33|3698.83|1092
1652723100000|2022-05-16 17:45:00|3705.33|3703.83|3702.33|3700.83|3705.33|3703.83|3701.33|3699.83|1783
1652723400000|2022-05-16 17:50:00|3702.83|3701.33|3702.33|3700.83|3704.33|3702.83|3701.33|3699.83|623
1652723700000|2022-05-16 17:55:00|3702.83|3701.33|3702.33|3700.83|3704.33|3702.83|3701.33|3699.83|495
1652724000000|2022-05-16 18:00:00|3703.33|3701.83|3703.83|3702.33|3704.33|3702.83|3698.83|3697.33|506
1652724300000|2022-05-16 18:05:00|3704.33|3702.83|3707.33|3705.83|3708.33|3706.83|3703.83|3702.33|1872
1652724600000|2022-05-16 18:10:00|3706.83|3705.33|3704.33|3702.83|3706.83|3705.33|3702.33|3700.83|839
1652724900000|2022-05-16 18:15:00|3703.33|3701.83|3706.33|3704.83|3708.33|3706.83|3703.33|3701.83|2039
1652725200000|2022-05-16 18:20:00|3707.33|3705.83|3709.83|3708.33|3710.33|3708.83|3705.33|3703.83|2063
1652725500000|2022-05-16 18:25:00|3710.33|3708.83|3713.33|3711.83|3713.33|3711.83|3707.33|3705.83|2463
1652725800000|2022-05-16 18:30:00|3713.83|3712.33|3713.33|3711.83|3715.33|3713.83|3712.33|3710.83|2883
1652726100000|2022-05-16 18:35:00|3712.33|3710.83|3711.33|3709.83|3712.33|3710.83|3709.33|3707.83|2242
1652726400000|2022-05-16 18:40:00|3712.33|3710.83|3709.33|3707.83|3713.33|3711.83|3709.33|3707.83|889
1652726700000|2022-05-16 18:45:00|3708.33|3706.83|3705.83|3704.33|3710.33|3708.83|3705.33|3703.83|1169
1652727000000|2022-05-16 18:50:00|3705.33|3703.83|3706.83|3705.33|3709.33|3707.83|3704.33|3702.83|1098
1652727300000|2022-05-16 18:55:00|3706.33|3704.83|3707.33|3705.83|3709.33|3707.83|3706.33|3704.83|497
1652727600000|2022-05-16 19:00:00|3707.83|3706.33|3707.33|3705.83|3708.33|3706.83|3705.33|3703.83|850
1652727900000|2022-05-16 19:05:00|3707.83|3706.33|3704.33|3702.83|3708.33|3706.83|3704.33|3702.83|1674
1652728200000|2022-05-16 19:10:00|3703.33|3701.83|3698.33|3696.83|3703.33|3701.83|3696.33|3694.83|1599
1652728500000|2022-05-16 19:15:00|3697.33|3695.83|3697.33|3695.83|3699.33|3697.83|3694.33|3692.83|1984
1652728800000|2022-05-16 19:20:00|3696.33|3694.83|3696.33|3694.83|3697.33|3695.83|3693.33|3691.83|838
1652729100000|2022-05-16 19:25:00|3696.83|3695.33|3696.33|3694.83|3697.33|3695.83|3695.33|3693.83|647
1652729400000|2022-05-16 19:30:00|3695.83|3694.33|3693.33|3691.83|3698.33|3696.83|3693.33|3691.83|1358
1652729700000|2022-05-16 19:35:00|3692.83|3691.33|3695.33|3693.83|3695.83|3694.33|3691.33|3689.83|1194
1652730000000|2022-05-16 19:40:00|3696.33|3694.83|3692.33|3690.83|3696.33|3694.83|3692.33|3690.83|855
1652730300000|2022-05-16 19:45:00|3692.83|3691.33|3693.33|3691.83|3694.33|3692.83|3691.33|3689.83|1099
1652730600000|2022-05-16 19:50:00|3694.83|3693.33|3695.33|3693.83|3699.33|3697.83|3693.33|3691.83|3551
1652730900000|2022-05-16 19:55:00|3696.33|3694.83|3695.33|3693.83|3696.33|3694.83|3688.33|3686.83|7813
1652731200000|2022-05-16 20:00:00|3694.78|3691.78|3692.08|3689.08|3695.48|3692.48|3689.98|3686.98|76952
1652731500000|2022-05-16 20:05:00|3691.58|3688.58|3689.98|3686.98|3692.78|3689.78|3689.28|3686.28|0
1652731800000|2022-05-16 20:10:00|3690.18|3687.18|3691.78|3688.78|3693.18|3690.18|3690.18|3687.18|0
1652732100000|2022-05-16 20:15:00|3692.08|3689.08|3690.68|3687.68|3692.08|3689.08|3690.48|3687.48|0
1652732400000|2022-05-16 20:20:00|3690.58|3687.58|3688.88|3685.88|3690.68|3687.68|3688.88|3685.88|0
1652732700000|2022-05-16 20:25:00|3689.28|3686.28|3689.58|3686.58|3690.08|3687.08|3688.88|3685.88|0
1652733000000|2022-05-16 20:30:00|3689.78|3686.78|3689.58|3686.58|3690.48|3687.48|3689.08|3686.08|0
1652733300000|2022-05-16 20:35:00|3689.68|3686.68|3689.08|3686.08|3689.98|3686.98|3688.88|3685.88|0
1652733600000|2022-05-16 20:40:00|3688.98|3685.98|3688.88|3685.88|3689.58|3686.58|3688.18|3685.18|0
1652733900000|2022-05-16 20:45:00|3689.08|3686.08|3688.88|3685.88|3689.08|3686.08|3688.88|3685.88|0
1652734200000|2022-05-16 20:50:00|3689.08|3686.08|3688.88|3685.88|3689.08|3686.08|3688.88|3685.88|0
1652734500000|2022-05-16 20:55:00|3689.08|3686.08|3688.78|3685.78|3689.28|3686.28|3688.68|3685.68|0
1652734800000|2022-05-16 21:00:00|3688.58|3685.58|3688.38|3685.38|3688.58|3685.58|3688.28|3685.28|0
1652735100000|2022-05-16 21:05:00|3688.48|3685.48|3688.48|3685.48|3688.58|3685.58|3688.38|3685.38|0
1652735400000|2022-05-16 21:10:00|3688.88|3685.88|3689.18|3686.18|3689.28|3686.28|3688.78|3685.78|0
1652735700000|2022-05-16 21:15:00|3688.98|3685.98|3688.58|3685.58|3689.28|3686.28|3688.58|3685.58|0
1652736000000|2022-05-16 21:20:00|3688.68|3685.68|3689.08|3686.08|3689.08|3686.08|3688.68|3685.68|0
1652736300000|2022-05-16 21:25:00|3688.88|3685.88|3688.78|3685.78|3688.88|3685.88|3688.68|3685.68|0
1652736600000|2022-05-16 21:30:00|3688.58|3685.58|3687.38|3684.38|3688.58|3685.58|3687.28|3684.28|0
1652736900000|2022-05-16 21:35:00|3687.48|3684.48|3687.88|3684.88|3688.18|3685.18|3687.48|3684.48|0
1652737200000|2022-05-16 21:40:00|3687.78|3684.78|3687.78|3684.78|3687.88|3684.88|3687.78|3684.78|0
1652737500000|2022-05-16 21:45:00|3687.88|3684.88|3688.28|3685.28|3688.48|3685.48|3687.78|3684.78|0
1652737800000|2022-05-16 21:50:00|3688.38|3685.38|3687.98|3684.98|3688.58|3685.58|3687.98|3684.98|0
1652738100000|2022-05-16 21:55:00|3688.18|3685.18|3688.28|3685.28|3688.58|3685.58|3688.18|3685.18|0
1652738400000|2022-05-16 22:00:00|3689.68|3686.68|3692.38|3689.38|3692.78|3689.78|3689.28|3686.28|0
1652738700000|2022-05-16 22:05:00|3692.28|3689.28|3691.38|3688.38|3692.48|3689.48|3690.18|3687.18|0
1652739000000|2022-05-16 22:10:00|3692.08|3689.08|3692.08|3689.08|3692.48|3689.48|3692.08|3689.08|0
1652739300000|2022-05-16 22:15:00|3692.28|3689.28|3693.28|3690.28|3693.88|3690.88|3692.28|3689.28|0
1652739600000|2022-05-16 22:20:00|3693.48|3690.48|3692.38|3689.38|3693.68|3690.68|3692.08|3689.08|0
1652739900000|2022-05-16 22:25:00|3692.48|3689.48|3693.28|3690.28|3693.88|3690.88|3692.48|3689.48|0
1652740200000|2022-05-16 22:30:00|3693.18|3690.18|3694.38|3691.38|3694.38|3691.38|3693.08|3690.08|0
1652740500000|2022-05-16 22:35:00|3694.28|3691.28|3695.08|3692.08|3695.08|3692.08|3694.08|3691.08|0
1652740800000|2022-05-16 22:40:00|3695.28|3692.28|3694.38|3691.38|3695.38|3692.38|3694.38|3691.38|0
1652741100000|2022-05-16 22:45:00|3694.08|3691.08|3693.68|3690.68|3694.08|3691.08|3693.18|3690.18|0
1652741400000|2022-05-16 22:50:00|3693.78|3690.78|3694.08|3691.08|3694.08|3691.08|3693.18|3690.18|0
1652741700000|2022-05-16 22:55:00|3694.28|3691.28|3693.88|3690.88|3694.58|3691.58|3693.48|3690.48|0
1652742000000|2022-05-16 23:00:00|3693.98|3690.98|3694.38|3691.38|3694.78|3691.78|3693.98|3690.98|0
1652742300000|2022-05-16 23:05:00|3694.48|3691.48|3694.58|3691.58|3695.08|3692.08|3694.08|3691.08|0
1652742600000|2022-05-16 23:10:00|3694.68|3691.68|3695.08|3692.08|3695.08|3692.08|3694.58|3691.58|0
1652742900000|2022-05-16 23:15:00|3695.18|3692.18|3694.78|3691.78|3695.48|3692.48|3694.78|3691.78|0
1652743200000|2022-05-16 23:20:00|3695.08|3692.08|3694.78|3691.78|3695.28|3692.28|3694.78|3691.78|0
1652743500000|2022-05-16 23:25:00|3695.08|3692.08|3693.18|3690.18|3695.08|3692.08|3693.08|3690.08|0
1652743800000|2022-05-16 23:30:00|3693.08|3690.08|3692.48|3689.48|3693.08|3690.08|3690.88|3687.88|0
1652744100000|2022-05-16 23:35:00|3692.38|3689.38|3691.78|3688.78|3692.98|3689.98|3691.58|3688.58|0
1652744400000|2022-05-16 23:40:00|3691.98|3688.98|3692.28|3689.28|3692.48|3689.48|3691.38|3688.38|0
1652744700000|2022-05-16 23:45:00|3692.48|3689.48|3696.18|3693.18|3696.18|3693.18|3692.28|3689.28|0
1652745000000|2022-05-16 23:50:00|3696.38|3693.38|3695.08|3692.08|3696.68|3693.68|3695.08|3692.08|0
1652745300000|2022-05-16 23:55:00|3695.18|3692.18|3696.38|3693.38|3696.78|3693.78|3695.08|3692.08|0
1652745600000|2022-05-17 00:00:00|3696.68|3693.68|3693.48|3690.48|3696.68|3693.68|3692.08|3689.08|0
1652745900000|2022-05-17 00:05:00|3693.28|3690.28|3693.48|3690.48|3694.08|3691.08|3692.48|3689.48|0
1652746200000|2022-05-17 00:10:00|3693.18|3690.18|3692.48|3689.48|3693.88|3690.88|3692.08|3689.08|0
1652746500000|2022-05-17 00:15:00|3692.78|3689.78|3700.58|3698.58|3700.58|3698.58|3692.28|3689.28|340
1652746800000|2022-05-17 00:20:00|3701.58|3699.58|3704.58|3702.58|3706.58|3704.58|3699.58|3697.58|183
1652747100000|2022-05-17 00:25:00|3705.08|3703.08|3705.58|3703.58|3705.58|3703.58|3703.58|3701.58|88
1652747400000|2022-05-17 00:30:00|3704.58|3702.58|3699.58|3697.58|3704.58|3702.58|3699.58|3697.58|193
1652747700000|2022-05-17 00:35:00|3698.58|3696.58|3698.58|3696.58|3700.58|3698.58|3698.58|3696.58|187
1652748000000|2022-05-17 00:40:00|3699.08|3697.08|3699.58|3697.58|3700.58|3698.58|3698.58|3696.58|75
1652748300000|2022-05-17 00:45:00|3700.58|3698.58|3697.58|3695.58|3700.58|3698.58|3697.58|3695.58|140
1652748600000|2022-05-17 00:50:00|3698.58|3696.58|3698.58|3696.58|3700.58|3698.58|3698.58|3696.58|62
1652748900000|2022-05-17 00:55:00|3699.58|3697.58|3698.58|3696.58|3699.58|3697.58|3696.58|3694.58|228
1652749200000|2022-05-17 01:00:00|3698.08|3696.08|3695.58|3693.58|3698.58|3696.58|3695.58|3693.58|105
1652749500000|2022-05-17 01:05:00|3696.08|3694.08|3696.58|3694.58|3697.58|3695.58|3695.58|3693.58|109
1652749800000|2022-05-17 01:10:00|3695.58|3693.58|3697.58|3695.58|3697.58|3695.58|3695.58|3693.58|83
1652750100000|2022-05-17 01:15:00|3696.58|3694.58|3697.58|3695.58|3697.58|3695.58|3695.58|3693.58|154
1652750400000|2022-05-17 01:20:00|3697.08|3695.08|3698.58|3696.58|3701.58|3699.58|3696.58|3694.58|102
1652750700000|2022-05-17 01:25:00|3699.58|3697.58|3699.58|3697.58|3700.58|3698.58|3699.58|3697.58|85
1652751000000|2022-05-17 01:30:00|3698.58|3696.58|3699.58|3697.58|3701.58|3699.58|3696.58|3694.58|183
1652751300000|2022-05-17 01:35:00|3700.58|3698.58|3707.58|3705.58|3708.58|3706.58|3700.58|3698.58|354
1652751600000|2022-05-17 01:40:00|3706.58|3704.58|3707.58|3705.58|3708.58|3706.58|3705.08|3703.08|462
1652751900000|2022-05-17 01:45:00|3708.08|3706.08|3707.58|3705.58|3708.58|3706.58|3705.58|3703.58|153
1652752200000|2022-05-17 01:50:00|3706.58|3704.58|3710.58|3708.58|3711.58|3709.58|3706.58|3704.58|174
1652752500000|2022-05-17 01:55:00|3711.58|3709.58|3711.58|3709.58|3711.58|3709.58|3710.58|3708.58|142
1652752800000|2022-05-17 02:00:00|3710.58|3708.58|3709.58|3707.58|3711.08|3709.08|3709.08|3707.08|109
1652753100000|2022-05-17 02:05:00|3710.08|3708.08|3709.58|3707.58|3711.58|3709.58|3709.08|3707.08|121
1652753400000|2022-05-17 02:10:00|3709.08|3707.08|3707.58|3705.58|3709.58|3707.58|3707.08|3705.08|29
1652753700000|2022-05-17 02:15:00|3707.08|3705.08|3704.58|3702.58|3707.58|3705.58|3704.58|3702.58|100
1652754000000|2022-05-17 02:20:00|3704.08|3702.08|3702.58|3700.58|3704.58|3702.58|3702.08|3700.08|44
1652754300000|2022-05-17 02:25:00|3702.08|3700.08|3702.58|3700.58|3703.58|3701.58|3701.58|3699.58|47
1652754600000|2022-05-17 02:30:00|3702.08|3700.08|3703.58|3701.58|3703.58|3701.58|3701.58|3699.58|41
1652754900000|2022-05-17 02:35:00|3703.08|3701.08|3702.58|3700.58|3703.08|3701.08|3702.08|3700.08|11
1652755200000|2022-05-17 02:40:00|3702.08|3700.08|3704.58|3702.58|3704.58|3702.58|3702.08|3700.08|35
1652755500000|2022-05-17 02:45:00|3704.08|3702.08|3704.58|3702.58|3705.58|3703.58|3703.08|3701.08|31
1652755800000|2022-05-17 02:50:00|3704.08|3702.08|3701.58|3699.58|3704.58|3702.58|3701.08|3699.08|60
1652756100000|2022-05-17 02:55:00|3702.08|3700.08|3703.08|3701.08|3703.08|3701.08|3701.58|3699.58|36
1652756400000|2022-05-17 03:00:00|3703.58|3701.58|3703.58|3701.58|3704.58|3702.58|3702.58|3700.58|56
1652756700000|2022-05-17 03:05:00|3704.08|3702.08|3705.58|3703.58|3705.58|3703.58|3703.58|3701.58|37
1652757000000|2022-05-17 03:10:00|3706.58|3704.58|3705.58|3703.58|3706.58|3704.58|3704.58|3702.58|106
1652757300000|2022-05-17 03:15:00|3705.08|3703.08|3703.58|3701.58|3705.58|3703.58|3703.58|3701.58|115
1652757600000|2022-05-17 03:20:00|3704.08|3702.08|3705.58|3703.58|3705.58|3703.58|3704.08|3702.08|54
1652757900000|2022-05-17 03:25:00|3705.08|3703.08|3707.58|3705.58|3707.58|3705.58|3705.08|3703.08|209
1652758200000|2022-05-17 03:30:00|3707.08|3705.08|3707.58|3705.58|3707.58|3705.58|3706.58|3704.58|77
1652758500000|2022-05-17 03:35:00|3708.08|3706.08|3707.58|3705.58|3708.08|3706.08|3707.58|3705.58|86
1652758800000|2022-05-17 03:40:00|3708.58|3706.58|3708.08|3706.08|3708.58|3706.58|3707.58|3705.58|79
1652759100000|2022-05-17 03:45:00|3708.58|3706.58|3709.08|3707.08|3709.58|3707.58|3708.08|3706.08|28
1652759400000|2022-05-17 03:50:00|3709.58|3707.58|3707.58|3705.58|3709.58|3707.58|3707.58|3705.58|56
1652759700000|2022-05-17 03:55:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|78
1652760000000|2022-05-17 04:00:00|3708.08|3706.08|3707.58|3705.58|3708.58|3706.58|3707.58|3705.58|39
1652760300000|2022-05-17 04:05:00|3708.58|3706.58|3708.58|3706.58|3709.08|3707.08|3707.58|3705.58|138
1652760600000|2022-05-17 04:10:00|3708.08|3706.08|3708.58|3706.58|3709.58|3707.58|3708.08|3706.08|38
1652760900000|2022-05-17 04:15:00|3709.08|3707.08|3709.58|3707.58|3709.58|3707.58|3708.58|3706.58|34
1652761200000|2022-05-17 04:20:00|3708.58|3706.58|3709.08|3707.08|3709.58|3707.58|3708.58|3706.58|18
1652761500000|2022-05-17 04:25:00|3708.58|3706.58|3706.58|3704.58|3709.58|3707.58|3706.58|3704.58|92
1652761800000|2022-05-17 04:30:00|3707.58|3705.58|3706.08|3704.08|3708.58|3706.58|3705.58|3703.58|394
1652762100000|2022-05-17 04:35:00|3705.58|3703.58|3706.58|3704.58|3706.58|3704.58|3705.58|3703.58|126
1652762400000|2022-05-17 04:40:00|3706.08|3704.08|3708.58|3706.58|3708.58|3706.58|3705.58|3703.58|47
1652762700000|2022-05-17 04:45:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|48
1652763000000|2022-05-17 04:50:00|3707.58|3705.58|3706.58|3704.58|3708.08|3706.08|3706.58|3704.58|76
1652763300000|2022-05-17 04:55:00|3707.08|3705.08|3708.58|3706.58|3709.58|3707.58|3706.58|3704.58|142
1652763600000|2022-05-17 05:00:00|3708.08|3706.08|3708.58|3706.58|3709.58|3707.58|3707.58|3705.58|93
1652763900000|2022-05-17 05:05:00|3709.08|3707.08|3709.58|3707.58|3710.58|3708.58|3707.58|3705.58|223
1652764200000|2022-05-17 05:10:00|3710.58|3708.58|3708.58|3706.58|3710.58|3708.58|3708.58|3706.58|110
1652764500000|2022-05-17 05:15:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|45
1652764800000|2022-05-17 05:20:00|3707.58|3705.58|3708.58|3706.58|3709.58|3707.58|3707.58|3705.58|236
1652765100000|2022-05-17 05:25:00|3709.58|3707.58|3708.58|3706.58|3709.58|3707.58|3708.58|3706.58|179
1652765400000|2022-05-17 05:30:00|3708.08|3706.08|3706.58|3704.58|3708.58|3706.58|3706.58|3704.58|200
1652765700000|2022-05-17 05:35:00|3706.08|3704.08|3707.58|3705.58|3707.58|3705.58|3706.08|3704.08|437
1652766000000|2022-05-17 05:40:00|3707.08|3705.08|3709.58|3707.58|3709.58|3707.58|3706.58|3704.58|425
1652766300000|2022-05-17 05:45:00|3710.58|3708.58|3715.58|3713.58|3716.08|3714.08|3710.58|3708.58|1102
1652766600000|2022-05-17 05:50:00|3714.58|3712.58|3714.58|3712.58|3715.58|3713.58|3713.58|3711.58|526
1652766900000|2022-05-17 05:55:00|3715.08|3713.08|3714.58|3712.58|3716.58|3714.58|3714.58|3712.58|596
1652767200000|2022-05-17 06:00:00|3714.33|3712.83|3714.33|3712.83|3716.33|3714.83|3712.33|3710.83|1407
1652767500000|2022-05-17 06:05:00|3713.33|3711.83|3713.33|3711.83|3714.33|3712.83|3711.33|3709.83|1208
1652767800000|2022-05-17 06:10:00|3714.33|3712.83|3711.33|3709.83|3715.33|3713.83|3710.33|3708.83|709
1652768100000|2022-05-17 06:15:00|3712.33|3710.83|3710.33|3708.83|3713.33|3711.83|3710.33|3708.83|828
1652768400000|2022-05-17 06:20:00|3709.83|3708.33|3710.33|3708.83|3711.33|3709.83|3709.33|3707.83|483
1652768700000|2022-05-17 06:25:00|3709.33|3707.83|3709.33|3707.83|3712.33|3710.83|3709.33|3707.83|1205
1652769000000|2022-05-17 06:30:00|3710.33|3708.83|3711.33|3709.83|3711.33|3709.83|3709.33|3707.83|260
1652769300000|2022-05-17 06:35:00|3710.83|3709.33|3712.33|3710.83|3713.33|3711.83|3710.33|3708.83|670
1652769600000|2022-05-17 06:40:00|3712.83|3711.33|3713.33|3711.83|3714.33|3712.83|3711.33|3709.83|487
1652769900000|2022-05-17 06:45:00|3714.33|3712.83|3715.33|3713.83|3716.33|3714.83|3713.33|3711.83|731
1652770200000|2022-05-17 06:50:00|3714.33|3712.83|3715.33|3713.83|3715.33|3713.83|3712.33|3710.83|2067
1652770500000|2022-05-17 06:55:00|3714.33|3712.83|3719.33|3717.83|3719.33|3717.83|3714.33|3712.83|3679
1652770800000|2022-05-17 07:00:00|3717.33|3715.83|3721.33|3719.83|3721.33|3719.83|3710.33|3708.83|12543
1652771100000|2022-05-17 07:05:00|3722.33|3720.83|3710.33|3708.83|3722.33|3720.83|3710.33|3708.83|6047
1652771400000|2022-05-17 07:10:00|3710.83|3709.33|3709.33|3707.83|3712.33|3710.83|3707.33|3705.83|3568
1652771700000|2022-05-17 07:15:00|3708.33|3706.83|3710.33|3708.83|3713.83|3712.33|3707.83|3706.33|3781
1652772000000|2022-05-17 07:20:00|3709.33|3707.83|3713.33|3711.83|3714.33|3712.83|3707.33|3705.83|4281
1652772300000|2022-05-17 07:25:00|3712.33|3710.83|3714.33|3712.83|3714.33|3712.83|3708.33|3706.83|5224
1652772600000|2022-05-17 07:30:00|3713.33|3711.83|3722.33|3720.83|3724.33|3722.83|3713.33|3711.83|12063
1652772900000|2022-05-17 07:35:00|3721.33|3719.83|3729.33|3727.83|3729.33|3727.83|3721.33|3719.83|8830
1652773200000|2022-05-17 07:40:00|3729.32|3727.82|3735.32|3733.82|3736.32|3734.82|3729.32|3727.82|9701
1652773500000|2022-05-17 07:45:00|3736.32|3734.82|3734.32|3732.82|3738.32|3736.82|3733.32|3731.82|8813
1652773800000|2022-05-17 07:50:00|3733.32|3731.82|3732.32|3730.82|3734.32|3732.82|3730.32|3728.82|7493
1652774100000|2022-05-17 07:55:00|3731.82|3730.32|3729.32|3727.82|3732.32|3730.82|3728.32|3726.82|3562
1652774400000|2022-05-17 08:00:00|3729.82|3728.32|3735.32|3733.82|3735.32|3733.82|3729.32|3727.82|4654
1652774700000|2022-05-17 08:05:00|3734.32|3732.82|3741.32|3739.82|3745.32|3743.82|3734.32|3732.82|12263
1652775000000|2022-05-17 08:10:00|3740.82|3739.32|3742.32|3740.82|3744.32|3742.82|3739.32|3737.82|9167
1652775300000|2022-05-17 08:15:00|3743.32|3741.82|3743.32|3741.82|3746.32|3744.82|3742.32|3740.82|9957
1652775600000|2022-05-17 08:20:00|3744.32|3742.82|3744.32|3742.82|3748.32|3746.82|3744.32|3742.82|10323
1652775900000|2022-05-17 08:25:00|3745.32|3743.82|3745.32|3743.82|3747.32|3745.82|3744.32|3742.82|6399
1652776200000|2022-05-17 08:30:00|3746.32|3744.82|3746.32|3744.82|3747.32|3745.82|3743.32|3741.82|4337
1652776500000|2022-05-17 08:35:00|3747.32|3745.82|3751.32|3749.82|3752.32|3750.82|3745.32|3743.82|9153
1652776800000|2022-05-17 08:40:00|3750.32|3748.82|3751.32|3749.82|3751.32|3749.82|3747.32|3745.82|7914
1652777100000|2022-05-17 08:45:00|3750.32|3748.82|3747.32|3745.82|3751.32|3749.82|3747.32|3745.82|2564
1652777400000|2022-05-17 08:50:00|3746.32|3744.82|3744.32|3742.82|3747.32|3745.82|3743.32|3741.82|6496
1652777700000|2022-05-17 08:55:00|3743.32|3741.82|3737.32|3735.82|3744.32|3742.82|3737.32|3735.82|6668
1652778000000|2022-05-17 09:00:00|3736.32|3734.82|3744.32|3742.82|3744.32|3742.82|3735.32|3733.82|8665
1652778300000|2022-05-17 09:05:00|3743.82|3742.32|3743.32|3741.82|3744.32|3742.82|3741.32|3739.82|3011
1652778600000|2022-05-17 09:10:00|3744.32|3742.82|3742.32|3740.82|3745.32|3743.82|3742.32|3740.82|4885
1652778900000|2022-05-17 09:15:00|3743.32|3741.82|3745.32|3743.82|3745.32|3743.82|3741.32|3739.82|3374
1652779200000|2022-05-17 09:20:00|3746.32|3744.82|3749.32|3747.82|3749.32|3747.82|3746.32|3744.82|5302
1652779500000|2022-05-17 09:25:00|3748.32|3746.82|3750.32|3748.82|3750.32|3748.82|3747.32|3745.82|4520
1652779800000|2022-05-17 09:30:00|3749.32|3747.82|3749.32|3747.82|3751.32|3749.82|3749.32|3747.82|3515
1652780100000|2022-05-17 09:35:00|3748.82|3747.32|3748.32|3746.82|3751.32|3749.82|3748.32|3746.82|6492
1652780400000|2022-05-17 09:40:00|3749.32|3747.82|3748.32|3746.82|3751.32|3749.82|3748.32|3746.82|2770
1652780700000|2022-05-17 09:45:00|3747.32|3745.82|3749.32|3747.82|3750.32|3748.82|3747.32|3745.82|5034
1652781000000|2022-05-17 09:50:00|3750.32|3748.82|3750.32|3748.82|3751.32|3749.82|3748.32|3746.82|1947
1652781300000|2022-05-17 09:55:00|3751.32|3749.82|3751.32|3749.82|3752.32|3750.82|3749.32|3747.82|7789
1652781600000|2022-05-17 10:00:00|3750.32|3748.82|3753.32|3751.82|3753.32|3751.82|3749.32|3747.82|7314
1652781900000|2022-05-17 10:05:00|3752.32|3750.82|3751.32|3749.82|3753.32|3751.82|3750.32|3748.82|4151
1652782200000|2022-05-17 10:10:00|3752.32|3750.82|3752.32|3750.82|3752.32|3750.82|3750.32|3748.82|1822
1652782500000|2022-05-17 10:15:00|3751.32|3749.82|3744.32|3742.82|3751.32|3749.82|3744.32|3742.82|12574
1652782800000|2022-05-17 10:20:00|3745.32|3743.82|3741.32|3739.82|3745.32|3743.82|3739.32|3737.82|10284
1652783100000|2022-05-17 10:25:00|3740.32|3738.82|3739.32|3737.82|3743.32|3741.82|3739.32|3737.82|3959
1652783400000|2022-05-17 10:30:00|3738.32|3736.82|3741.32|3739.82|3742.32|3740.82|3738.32|3736.82|1726
1652783700000|2022-05-17 10:35:00|3740.32|3738.82|3742.32|3740.82|3742.32|3740.82|3739.32|3737.82|3595
1652784000000|2022-05-17 10:40:00|3741.32|3739.82|3744.32|3742.82|3744.32|3742.82|3741.32|3739.82|2884
1652784300000|2022-05-17 10:45:00|3743.32|3741.82|3746.32|3744.82|3746.32|3744.82|3742.32|3740.82|2883
1652784600000|2022-05-17 10:50:00|3745.32|3743.82|3746.32|3744.82|3748.32|3746.82|3745.32|3743.82|2997
1652784900000|2022-05-17 10:55:00|3747.32|3745.82|3747.32|3745.82|3748.32|3746.82|3747.32|3745.82|2279
1652785200000|2022-05-17 11:00:00|3746.32|3744.82|3745.32|3743.82|3746.32|3744.82|3743.32|3741.82|4865
1652785500000|2022-05-17 11:05:00|3744.82|3743.32|3747.32|3745.82|3747.32|3745.82|3744.32|3742.82|3239
1652785800000|2022-05-17 11:10:00|3748.32|3746.82|3745.32|3743.82|3749.32|3747.82|3745.32|3743.82|4873
1652786100000|2022-05-17 11:15:00|3746.32|3744.82|3747.32|3745.82|3748.32|3746.82|3746.32|3744.82|4275
1652786400000|2022-05-17 11:20:00|3746.32|3744.82|3749.32|3747.82|3749.32|3747.82|3745.32|3743.82|3585
1652786700000|2022-05-17 11:25:00|3750.32|3748.82|3749.32|3747.82|3750.32|3748.82|3749.32|3747.82|3400
1652787000000|2022-05-17 11:30:00|3748.32|3746.82|3748.32|3746.82|3749.32|3747.82|3747.32|3745.82|2833
1652787300000|2022-05-17 11:35:00|3747.82|3746.32|3743.32|3741.82|3747.82|3746.32|3742.32|3740.82|4732
1652787600000|2022-05-17 11:40:00|3742.74|3741.24|3737.74|3736.24|3742.74|3741.24|3737.74|3736.24|7785
1652787900000|2022-05-17 11:45:00|3738.74|3737.24|3739.74|3738.24|3739.74|3738.24|3736.74|3735.24|6417
1652788200000|2022-05-17 11:50:00|3740.74|3739.24|3739.74|3738.24|3740.74|3739.24|3738.74|3737.24|2726
1652788500000|2022-05-17 11:55:00|3740.74|3739.24|3740.74|3739.24|3741.74|3740.24|3739.74|3738.24|3195
1652788800000|2022-05-17 12:00:00|3741.74|3740.24|3743.74|3742.24|3744.74|3743.24|3741.74|3740.24|3572
1652789100000|2022-05-17 12:05:00|3742.74|3741.24|3740.74|3739.24|3743.74|3742.24|3740.74|3739.24|3104
1652789400000|2022-05-17 12:10:00|3739.74|3738.24|3739.74|3738.24|3740.74|3739.24|3739.74|3738.24|5432
1652789700000|2022-05-17 12:15:00|3740.74|3739.24|3742.24|3740.74|3742.74|3741.24|3738.74|3737.24|3144
1652790000000|2022-05-17 12:20:00|3742.74|3741.24|3741.74|3740.24|3742.74|3741.24|3737.74|3736.24|3378
1652790300000|2022-05-17 12:25:00|3742.74|3741.24|3737.74|3736.24|3742.74|3741.24|3736.74|3735.24|3742
1652790600000|2022-05-17 12:30:00|3740.74|3739.24|3738.74|3737.24|3742.74|3741.24|3732.74|3731.24|15673
1652790900000|2022-05-17 12:35:00|3738.24|3736.74|3738.74|3737.24|3741.74|3740.24|3736.74|3735.24|3712
1652791200000|2022-05-17 12:40:00|3737.74|3736.24|3738.74|3737.24|3738.74|3737.24|3735.74|3734.24|5084
1652791500000|2022-05-17 12:45:00|3739.74|3738.24|3741.74|3740.24|3743.74|3742.24|3739.74|3738.24|6385
1652791800000|2022-05-17 12:50:00|3740.74|3739.24|3738.74|3737.24|3741.74|3740.24|3737.74|3736.24|8235
1652792100000|2022-05-17 12:55:00|3739.74|3738.24|3741.74|3740.24|3741.74|3740.24|3738.74|3737.24|9817
1652792400000|2022-05-17 13:00:00|3742.24|3740.74|3744.74|3743.24|3744.74|3743.24|3741.74|3740.24|4593
1652792700000|2022-05-17 13:05:00|3745.74|3744.24|3742.74|3741.24|3746.74|3745.24|3741.74|3740.24|5441
1652793000000|2022-05-17 13:10:00|3741.74|3740.24|3742.74|3741.24|3743.74|3742.24|3741.74|3740.24|2049
1652793300000|2022-05-17 13:15:00|3741.74|3740.24|3742.74|3741.24|3744.74|3743.24|3740.74|3739.24|3130
1652793600000|2022-05-17 13:20:00|3743.74|3742.24|3743.74|3742.24|3743.74|3742.24|3742.74|3741.24|1575
1652793900000|2022-05-17 13:25:00|3744.74|3743.24|3744.74|3743.24|3745.74|3744.24|3743.74|3742.24|3184
1652794200000|2022-05-17 13:30:00|3743.74|3742.24|3746.24|3744.74|3746.74|3745.24|3740.74|3739.24|12555
1652794500000|2022-05-17 13:35:00|3745.74|3744.24|3742.74|3741.24|3746.74|3745.24|3740.74|3739.24|8054
1652794800000|2022-05-17 13:40:00|3743.24|3741.74|3744.74|3743.24|3746.74|3745.24|3742.74|3741.24|9755
1652795100000|2022-05-17 13:45:00|3745.74|3744.24|3736.74|3735.24|3746.74|3745.24|3736.74|3735.24|5212
1652795400000|2022-05-17 13:50:00|3737.74|3736.24|3731.74|3730.24|3738.74|3737.24|3731.74|3730.24|10876
1652795700000|2022-05-17 13:55:00|3732.24|3730.74|3732.74|3731.24|3733.74|3732.24|3729.74|3728.24|7616
1652796000000|2022-05-17 14:00:00|3733.74|3732.24|3739.74|3738.24|3739.74|3738.24|3733.74|3732.24|7683
1652796300000|2022-05-17 14:05:00|3740.74|3739.24|3730.74|3729.24|3740.74|3739.24|3730.74|3729.24|7288
1652796600000|2022-05-17 14:10:00|3730.95|3729.45|3731.95|3730.45|3732.95|3731.45|3727.95|3726.45|7518
1652796900000|2022-05-17 14:15:00|3732.45|3730.95|3736.45|3734.95|3736.95|3735.45|3731.95|3730.45|4238
1652797200000|2022-05-17 14:20:00|3735.95|3734.45|3736.95|3735.45|3737.95|3736.45|3732.95|3731.45|5389
1652797500000|2022-05-17 14:25:00|3737.95|3736.45|3728.95|3727.45|3737.95|3736.45|3727.95|3726.45|6585
1652797800000|2022-05-17 14:30:00|3727.95|3726.45|3730.95|3729.45|3732.95|3731.45|3727.95|3726.45|6034
1652798100000|2022-05-17 14:35:00|3730.45|3728.95|3726.95|3725.45|3730.95|3729.45|3725.95|3724.45|6521
1652798400000|2022-05-17 14:40:00|3726.45|3724.95|3723.95|3722.45|3726.95|3725.45|3722.95|3721.45|7115
1652798700000|2022-05-17 14:45:00|3722.95|3721.45|3721.95|3720.45|3723.95|3722.45|3718.95|3717.45|9356
1652799000000|2022-05-17 14:50:00|3722.95|3721.45|3724.95|3723.45|3726.45|3724.95|3721.95|3720.45|12459
1652799300000|2022-05-17 14:55:00|3725.95|3724.45|3727.95|3726.45|3727.95|3726.45|3722.95|3721.45|7329
1652799600000|2022-05-17 15:00:00|3728.95|3727.45|3730.95|3729.45|3731.95|3730.45|3727.95|3726.45|10200
1652799900000|2022-05-17 15:05:00|3731.95|3730.45|3729.95|3728.45|3731.95|3730.45|3728.95|3727.45|7242
1652800200000|2022-05-17 15:10:00|3730.95|3729.45|3731.95|3730.45|3732.95|3731.45|3728.95|3727.45|6448
1652800500000|2022-05-17 15:15:00|3730.95|3729.45|3733.95|3732.45|3734.95|3733.45|3728.95|3727.45|7483
1652800800000|2022-05-17 15:20:00|3734.95|3733.45|3735.95|3734.45|3736.95|3735.45|3733.95|3732.45|12941
1652801100000|2022-05-17 15:25:00|3736.95|3735.45|3739.95|3738.45|3739.95|3738.45|3734.95|3733.45|27306
1652801400000|2022-05-17 15:30:00|3738.95|3737.45|3742.95|3741.45|3743.95|3742.45|3738.95|3737.45|57214
1652801700000|2022-05-17 15:35:00|3743.95|3742.45|3741.95|3740.45|3743.95|3742.45|3739.95|3738.45|23039
1652802000000|2022-05-17 15:40:00|3741.45|3739.95|3741.95|3740.45|3744.95|3743.45|3740.95|3739.45|6214
1652802300000|2022-05-17 15:45:00|3740.95|3739.45|3739.95|3738.45|3741.95|3740.45|3738.95|3737.45|5033
1652802600000|2022-05-17 15:50:00|3740.95|3739.45|3742.95|3741.45|3742.95|3741.45|3739.95|3738.45|3450
1652802900000|2022-05-17 15:55:00|3741.95|3740.45|3741.95|3740.45|3742.95|3741.45|3740.95|3739.45|1604
1652803200000|2022-05-17 16:00:00|3742.45|3740.95|3740.95|3739.45|3742.95|3741.45|3739.95|3738.45|1913
1652803500000|2022-05-17 16:05:00|3739.95|3738.45|3735.95|3734.45|3740.95|3739.45|3735.95|3734.45|2974
1652803800000|2022-05-17 16:10:00|3734.95|3733.45|3735.95|3734.45|3736.95|3735.45|3733.95|3732.45|4176
1652804100000|2022-05-17 16:15:00|3734.95|3733.45|3740.95|3739.45|3743.95|3742.45|3734.95|3733.45|4296
1652804400000|2022-05-17 16:20:00|3741.45|3739.95|3743.95|3742.45|3743.95|3742.45|3740.95|3739.45|3001
1652804700000|2022-05-17 16:25:00|3744.45|3742.95|3745.95|3744.45|3746.95|3745.45|3743.95|3742.45|5749
1652805000000|2022-05-17 16:30:00|3744.95|3743.45|3746.95|3745.45|3747.95|3746.45|3744.95|3743.45|2679
1652805300000|2022-05-17 16:35:00|3747.95|3746.45|3745.95|3744.45|3748.95|3747.45|3745.95|3744.45|1498
1652805600000|2022-05-17 16:40:00|3746.95|3745.45|3747.95|3746.45|3748.95|3747.45|3745.95|3744.45|1186
1652805900000|2022-05-17 16:45:00|3746.95|3745.45|3747.95|3746.45|3749.95|3748.45|3746.95|3745.45|1987
1652806200000|2022-05-17 16:50:00|3747.45|3745.95|3746.95|3745.45|3747.95|3746.45|3744.95|3743.45|1017
1652806500000|2022-05-17 16:55:00|3745.95|3744.45|3744.95|3743.45|3746.95|3745.45|3744.95|3743.45|1159
1652806800000|2022-05-17 17:00:00|3745.95|3744.45|3743.95|3742.45|3745.95|3744.45|3740.95|3739.45|761
1652807100000|2022-05-17 17:05:00|3743.45|3741.95|3746.95|3745.45|3747.95|3746.45|3743.45|3741.95|1102
1652807400000|2022-05-17 17:10:00|3747.45|3745.95|3749.95|3748.45|3750.95|3749.45|3746.95|3745.45|1933
1652807700000|2022-05-17 17:15:00|3750.95|3749.45|3749.95|3748.45|3751.95|3750.45|3749.95|3748.45|574
1652808000000|2022-05-17 17:20:00|3750.45|3748.95|3747.95|3746.45|3750.95|3749.45|3747.95|3746.45|368
1652808300000|2022-05-17 17:25:00|3746.95|3745.45|3747.95|3746.45|3750.95|3749.45|3746.95|3745.45|765
1652808600000|2022-05-17 17:30:00|3748.95|3747.45|3748.95|3747.45|3749.95|3748.45|3748.95|3747.45|378
1652808900000|2022-05-17 17:35:00|3748.45|3746.95|3748.95|3747.45|3749.95|3748.45|3747.95|3746.45|268
1652809200000|2022-05-17 17:40:00|3749.45|3747.95|3748.95|3747.45|3750.95|3749.45|3746.95|3745.45|717
1652809500000|2022-05-17 17:45:00|3748.45|3746.95|3748.95|3747.45|3748.95|3747.45|3746.95|3745.45|413
1652809800000|2022-05-17 17:50:00|3749.95|3748.45|3747.95|3746.45|3749.95|3748.45|3747.95|3746.45|496
1652810100000|2022-05-17 17:55:00|3748.45|3746.95|3745.95|3744.45|3748.95|3747.45|3744.95|3743.45|970
1652810400000|2022-05-17 18:00:00|3746.95|3745.45|3744.95|3743.45|3746.95|3745.45|3742.95|3741.45|594
1652810700000|2022-05-17 18:05:00|3745.95|3744.45|3751.95|3750.45|3752.95|3751.45|3744.95|3743.45|1750
1652811000000|2022-05-17 18:10:00|3750.95|3749.45|3740.45|3738.95|3750.95|3749.45|3737.95|3736.45|3282
1652811300000|2022-05-17 18:15:00|3740.95|3739.45|3739.95|3738.45|3743.95|3742.45|3737.95|3736.45|1707
1652811600000|2022-05-17 18:20:00|3739.45|3737.95|3735.45|3733.95|3739.95|3738.45|3728.95|3727.45|2862
1652811900000|2022-05-17 18:25:00|3735.95|3734.45|3736.95|3735.45|3740.95|3739.45|3732.95|3731.45|964
1652812200000|2022-05-17 18:30:00|3735.95|3734.45|3732.95|3731.45|3738.95|3737.45|3732.95|3731.45|1008
1652812500000|2022-05-17 18:35:00|3732.45|3730.95|3739.95|3738.45|3739.95|3738.45|3730.95|3729.45|666
1652812800000|2022-05-17 18:40:00|3740.95|3739.45|3744.95|3743.45|3745.95|3744.45|3739.95|3738.45|1410
1652813100000|2022-05-17 18:45:00|3744.45|3742.95|3751.95|3750.45|3752.95|3751.45|3743.95|3742.45|1774
1652813400000|2022-05-17 18:50:00|3752.45|3750.95|3749.45|3747.95|3752.95|3751.45|3748.95|3747.45|1606
1652813700000|2022-05-17 18:55:00|3749.95|3748.45|3750.95|3749.45|3752.95|3751.45|3747.95|3746.45|1240
1652814000000|2022-05-17 19:00:00|3749.95|3748.45|3755.95|3754.45|3756.95|3755.45|3749.95|3748.45|2447
1652814300000|2022-05-17 19:05:00|3754.95|3753.45|3756.95|3755.45|3757.95|3756.45|3754.95|3753.45|3468
1652814600000|2022-05-17 19:10:00|3756.45|3754.95|3755.95|3754.45|3756.45|3754.95|3753.95|3752.45|686
1652814900000|2022-05-17 19:15:00|3754.95|3753.45|3756.95|3755.45|3757.95|3756.45|3753.95|3752.45|794
1652815200000|2022-05-17 19:20:00|3755.95|3754.45|3755.95|3754.45|3757.95|3756.45|3753.95|3752.45|1094
1652815500000|2022-05-17 19:25:00|3756.45|3754.95|3755.95|3754.45|3757.95|3756.45|3754.95|3753.45|710
1652815800000|2022-05-17 19:30:00|3756.95|3755.45|3756.95|3755.45|3758.95|3757.45|3754.95|3753.45|788
1652816100000|2022-05-17 19:35:00|3757.95|3756.45|3754.95|3753.45|3757.95|3756.45|3754.95|3753.45|734
1652816400000|2022-05-17 19:40:00|3753.95|3752.45|3756.95|3755.45|3757.95|3756.45|3752.95|3751.45|1080
1652816700000|2022-05-17 19:45:00|3755.95|3754.45|3753.95|3752.45|3756.95|3755.45|3752.95|3751.45|1395
1652817000000|2022-05-17 19:50:00|3754.95|3753.45|3754.95|3753.45|3757.95|3756.45|3753.95|3752.45|2329
1652817300000|2022-05-17 19:55:00|3753.95|3752.45|3757.95|3756.45|3757.95|3756.45|3753.95|3752.45|4919
1652817600000|2022-05-17 20:00:00|3758.5|3755.5|3754.6|3751.6|3758.5|3755.5|3754.4|3751.4|24720
1652817900000|2022-05-17 20:05:00|3754.4|3751.4|3759|3756|3760.1|3757.1|3754.4|3751.4|73
1652818200000|2022-05-17 20:10:00|3759.2|3756.2|3760.4|3757.4|3760.6|3757.6|3758.8|3755.8|0
1652818500000|2022-05-17 20:15:00|3760.1|3757.1|3761.5|3758.5|3762.6|3759.6|3760.1|3757.1|0
1652818800000|2022-05-17 20:20:00|3761.6|3758.6|3761.7|3758.7|3761.7|3758.7|3761|3758|0
1652819100000|2022-05-17 20:25:00|3761.5|3758.5|3762|3759|3762|3759|3760.6|3757.6|0
1652819400000|2022-05-17 20:30:00|3761.7|3758.7|3761.5|3758.5|3762|3759|3761|3758|0
1652819700000|2022-05-17 20:35:00|3761.4|3758.4|3761.7|3758.7|3761.7|3758.7|3761|3758|0
1652820000000|2022-05-17 20:40:00|3761.5|3758.5|3761.5|3758.5|3761.7|3758.7|3761.5|3758.5|0
1652820300000|2022-05-17 20:45:00|3761.7|3758.7|3762|3759|3762.2|3759.2|3761.7|3758.7|0
1652820900000|2022-05-17 20:55:00|3761.7|3758.7|3762|3759|3762.2|3759.2|3761.5|3758.5|0
1652821200000|2022-05-17 21:00:00|3761.9|3758.9|3761.7|3758.7|3761.9|3758.9|3761.6|3758.6|0
1652821500000|2022-05-17 21:05:00|3761.8|3758.8|3761.7|3758.7|3761.9|3758.9|3761.6|3758.6|0
1652821800000|2022-05-17 21:10:00|3761.6|3758.6|3761.9|3758.9|3761.9|3758.9|3761.6|3758.6|0
1652822100000|2022-05-17 21:15:00|3761.8|3758.8|3761.9|3758.9|3761.9|3758.9|3761.8|3758.8|0
1652822400000|2022-05-17 21:20:00|3762|3759|3762|3759|3762|3759|3761.9|3758.9|0
1652822700000|2022-05-17 21:25:00|3762.1|3759.1|3761.9|3758.9|3762.2|3759.2|3761.9|3758.9|0
1652823000000|2022-05-17 21:30:00|3762|3759|3762|3759|3762|3759|3762|3759|0
1652823300000|2022-05-17 21:35:00|3761.9|3758.9|3761.8|3758.8|3762.1|3759.1|3761.6|3758.6|0
1652823600000|2022-05-17 21:40:00|3761.9|3758.9|3761.8|3758.8|3761.9|3758.9|3761.8|3758.8|0
1652823900000|2022-05-17 21:45:00|3761.9|3758.9|3762|3759|3762.1|3759.1|3761.9|3758.9|0
1652824200000|2022-05-17 21:50:00|3761.7|3758.7|3762|3759|3762.1|3759.1|3761.7|3758.7|0
1652824500000|2022-05-17 21:55:00|3762.2|3759.2|3762.2|3759.2|3762.2|3759.2|3761.8|3758.8|0
1652824800000|2022-05-17 22:00:00|3762.5|3759.5|3763.9|3760.9|3764.6|3761.6|3761.7|3758.7|0
1652825100000|2022-05-17 22:05:00|3763.8|3760.8|3764.7|3761.7|3765.6|3762.6|3763.8|3760.8|0
1652825400000|2022-05-17 22:10:00|3764.9|3761.9|3764.3|3761.3|3765.4|3762.4|3764|3761|0
1652825700000|2022-05-17 22:15:00|3764.4|3761.4|3764.9|3761.9|3765.9|3762.9|3763.8|3760.8|0
1652826000000|2022-05-17 22:20:00|3764.8|3761.8|3764.5|3761.5|3764.9|3761.9|3763.8|3760.8|0
1652826300000|2022-05-17 22:25:00|3764.3|3761.3|3764.6|3761.6|3764.9|3761.9|3764|3761|0
1652826600000|2022-05-17 22:30:00|3764.5|3761.5|3765.2|3762.2|3765.4|3762.4|3764|3761|0
1652826900000|2022-05-17 22:35:00|3764.9|3761.9|3764.7|3761.7|3765.2|3762.2|3764.5|3761.5|0
1652827200000|2022-05-17 22:40:00|3764.5|3761.5|3764.5|3761.5|3764.6|3761.6|3763.6|3760.6|0
1652827500000|2022-05-17 22:45:00|3764.7|3761.7|3764|3761|3765.2|3762.2|3764|3761|0
1652827800000|2022-05-17 22:50:00|3763.9|3760.9|3762.9|3759.9|3764.3|3761.3|3762.6|3759.6|0
1652828100000|2022-05-17 22:55:00|3763|3760|3761.6|3758.6|3763|3760|3761.5|3758.5|0
1652828400000|2022-05-17 23:00:00|3761.7|3758.7|3761.5|3758.5|3762|3759|3760.4|3757.4|0
1652828700000|2022-05-17 23:05:00|3761.4|3758.4|3760.4|3757.4|3762|3759|3760.1|3757.1|0
1652829000000|2022-05-17 23:10:00|3760.5|3757.5|3760.5|3757.5|3762|3759|3760.1|3757.1|0
1652829300000|2022-05-17 23:15:00|3760.4|3757.4|3760.8|3757.8|3761|3758|3760.4|3757.4|0
1652829600000|2022-05-17 23:20:00|3760.9|3757.9|3761|3758|3761.7|3758.7|3760.8|3757.8|0
1652829900000|2022-05-17 23:25:00|3760.9|3757.9|3760.8|3757.8|3761|3758|3759.9|3756.9|0
1652830200000|2022-05-17 23:30:00|3760.7|3757.7|3761|3758|3762.2|3759.2|3760.6|3757.6|0
1652830500000|2022-05-17 23:35:00|3760.9|3757.9|3757.4|3754.4|3761|3758|3756.9|3753.9|0
1652830800000|2022-05-17 23:40:00|3757.5|3754.5|3758.1|3755.1|3758.1|3755.1|3757.2|3754.2|0
1652831100000|2022-05-17 23:45:00|3758.3|3755.3|3756.9|3753.9|3758.5|3755.5|3756.5|3753.5|0
1652831400000|2022-05-17 23:50:00|3757.2|3754.2|3757.6|3754.6|3758.5|3755.5|3756.9|3753.9|0
1652831700000|2022-05-17 23:55:00|3757.5|3754.5|3757.2|3754.2|3758.1|3755.1|3757.2|3754.2|0
1652832000000|2022-05-18 00:00:00|3757.4|3754.4|3758.3|3755.3|3758.8|3755.8|3756.7|3753.7|0
1652832300000|2022-05-18 00:05:00|3758.4|3755.4|3759.9|3756.9|3759.9|3756.9|3758.3|3755.3|0
1652832600000|2022-05-18 00:10:00|3760.1|3757.1|3759.9|3756.9|3760.1|3757.1|3758.8|3755.8|0
1652832900000|2022-05-18 00:15:00|3759.7|3756.7|3762.2|3760.2|3762.2|3760.2|3759.4|3756.4|421
1652833200000|2022-05-18 00:20:00|3761.2|3759.2|3762.2|3760.2|3763.2|3761.2|3761.2|3759.2|175
1652833500000|2022-05-18 00:25:00|3762.7|3760.7|3761.2|3759.2|3762.7|3760.7|3761.2|3759.2|50
1652833800000|2022-05-18 00:30:00|3760.2|3758.2|3760.7|3758.7|3761.7|3759.7|3760.2|3758.2|184
1652834100000|2022-05-18 00:35:00|3761.2|3759.2|3758.2|3756.2|3761.2|3759.2|3757.2|3755.2|82
1652834400000|2022-05-18 00:40:00|3757.7|3755.7|3757.2|3755.2|3759.2|3757.2|3757.2|3755.2|57
1652834700000|2022-05-18 00:45:00|3756.2|3754.2|3756.2|3754.2|3756.2|3754.2|3754.7|3752.7|84
1652835000000|2022-05-18 00:50:00|3755.2|3753.2|3755.2|3753.2|3756.2|3754.2|3755.2|3753.2|46
1652835300000|2022-05-18 00:55:00|3755.7|3753.7|3754.7|3752.7|3756.2|3754.2|3754.2|3752.2|93
1652835600000|2022-05-18 01:00:00|3755.2|3753.2|3755.2|3753.2|3756.2|3754.2|3754.7|3752.7|170
1652835900000|2022-05-18 01:05:00|3755.7|3753.7|3755.2|3753.2|3755.7|3753.7|3754.2|3752.2|41
1652836200000|2022-05-18 01:10:00|3754.7|3752.7|3756.2|3754.2|3756.2|3754.2|3754.2|3752.2|20
1652836500000|2022-05-18 01:15:00|3755.2|3753.2|3754.2|3752.2|3755.2|3753.2|3754.2|3752.2|41
1652836800000|2022-05-18 01:20:00|3754.7|3752.7|3754.2|3752.2|3754.7|3752.7|3753.2|3751.2|53
1652837100000|2022-05-18 01:25:00|3754.7|3752.7|3753.2|3751.2|3755.2|3753.2|3752.7|3750.7|79
1652837400000|2022-05-18 01:30:00|3753.7|3751.7|3747.2|3745.2|3754.2|3752.2|3746.2|3744.2|307
1652837700000|2022-05-18 01:35:00|3747.7|3745.7|3748.2|3746.2|3748.7|3746.7|3746.2|3744.2|98
1652838000000|2022-05-18 01:40:00|3747.2|3745.2|3744.2|3742.2|3747.2|3745.2|3743.7|3741.7|89
1652838300000|2022-05-18 01:45:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3743.2|3741.2|121
1652838600000|2022-05-18 01:50:00|3746.2|3744.2|3745.2|3743.2|3747.2|3745.2|3744.7|3742.7|118
1652838900000|2022-05-18 01:55:00|3745.7|3743.7|3749.2|3747.2|3749.2|3747.2|3745.7|3743.7|55
1652839200000|2022-05-18 02:00:00|3750.2|3748.2|3749.7|3747.7|3750.2|3748.2|3748.2|3746.2|104
1652839500000|2022-05-18 02:05:00|3749.2|3747.2|3749.2|3747.2|3749.7|3747.7|3747.7|3745.7|37
1652839800000|2022-05-18 02:10:00|3748.7|3746.7|3747.2|3745.2|3749.2|3747.2|3746.7|3744.7|103
1652840100000|2022-05-18 02:15:00|3746.2|3744.2|3748.2|3746.2|3748.2|3746.2|3745.7|3743.7|32
1652840400000|2022-05-18 02:20:00|3747.7|3745.7|3749.2|3747.2|3749.2|3747.2|3747.2|3745.2|73
1652840700000|2022-05-18 02:25:00|3748.7|3746.7|3749.2|3747.2|3749.2|3747.2|3748.2|3746.2|39
1652841000000|2022-05-18 02:30:00|3748.7|3746.7|3749.2|3747.2|3749.2|3747.2|3748.2|3746.2|26
1652841300000|2022-05-18 02:35:00|3749.7|3747.7|3750.2|3748.2|3750.2|3748.2|3748.7|3746.7|15
1652841600000|2022-05-18 02:40:00|3749.2|3747.2|3751.2|3749.2|3752.2|3750.2|3749.2|3747.2|60
1652841900000|2022-05-18 02:45:00|3750.7|3748.7|3749.7|3747.7|3751.2|3749.2|3749.2|3747.2|74
1652842200000|2022-05-18 02:50:00|3750.2|3748.2|3750.7|3748.7|3750.7|3748.7|3749.2|3747.2|52
1652842500000|2022-05-18 02:55:00|3750.2|3748.2|3747.2|3745.2|3750.7|3748.7|3747.2|3745.2|353
1652842800000|2022-05-18 03:00:00|3748.2|3746.2|3748.2|3746.2|3749.2|3747.2|3748.2|3746.2|64
1652843100000|2022-05-18 03:05:00|3747.2|3745.2|3747.2|3745.2|3748.2|3746.2|3747.2|3745.2|67
1652843400000|2022-05-18 03:10:00|3746.7|3744.7|3745.2|3743.2|3747.2|3745.2|3745.2|3743.2|201
1652843700000|2022-05-18 03:15:00|3746.2|3744.2|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|103
1652844000000|2022-05-18 03:20:00|3744.7|3742.7|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|111
1652844300000|2022-05-18 03:25:00|3745.2|3743.2|3744.7|3742.7|3745.2|3743.2|3744.2|3742.2|45
1652844600000|2022-05-18 03:30:00|3745.2|3743.2|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|34
1652844900000|2022-05-18 03:35:00|3743.2|3741.2|3737.2|3735.2|3743.7|3741.7|3735.2|3733.2|626
1652845200000|2022-05-18 03:40:00|3736.7|3734.7|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|71
1652845500000|2022-05-18 03:45:00|3737.7|3735.7|3740.2|3738.2|3740.2|3738.2|3737.2|3735.2|106
1652845800000|2022-05-18 03:50:00|3740.7|3738.7|3741.2|3739.2|3741.2|3739.2|3739.7|3737.7|28
1652846100000|2022-05-18 03:55:00|3741.7|3739.7|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|76
1652846400000|2022-05-18 04:00:00|3742.2|3740.2|3743.2|3741.2|3744.2|3742.2|3742.2|3740.2|208
1652846700000|2022-05-18 04:05:00|3742.7|3740.7|3742.2|3740.2|3743.2|3741.2|3742.2|3740.2|45
1652847000000|2022-05-18 04:10:00|3741.2|3739.2|3741.7|3739.7|3742.2|3740.2|3741.2|3739.2|67
1652847300000|2022-05-18 04:15:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3740.2|3738.2|42
1652847600000|2022-05-18 04:20:00|3741.7|3739.7|3743.2|3741.2|3743.7|3741.7|3741.2|3739.2|114
1652847900000|2022-05-18 04:25:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|329
1652848200000|2022-05-18 04:30:00|3743.2|3741.2|3741.7|3739.7|3744.2|3742.2|3741.2|3739.2|47
1652848500000|2022-05-18 04:35:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|13
1652848800000|2022-05-18 04:40:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|41
1652849100000|2022-05-18 04:45:00|3740.2|3738.2|3738.2|3736.2|3740.2|3738.2|3738.2|3736.2|163
1652849400000|2022-05-18 04:50:00|3738.7|3736.7|3741.2|3739.2|3741.2|3739.2|3738.2|3736.2|101
1652849700000|2022-05-18 04:55:00|3741.7|3739.7|3741.7|3739.7|3742.2|3740.2|3741.2|3739.2|67
1652850000000|2022-05-18 05:00:00|3742.2|3740.2|3744.2|3742.2|3744.2|3742.2|3741.7|3739.7|156
1652850300000|2022-05-18 05:05:00|3745.2|3743.2|3746.2|3744.2|3747.2|3745.2|3745.2|3743.2|184
1652850600000|2022-05-18 05:10:00|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|3746.2|3744.2|75
1652850900000|2022-05-18 05:15:00|3746.7|3744.7|3746.7|3744.7|3747.2|3745.2|3746.2|3744.2|54
1652851200000|2022-05-18 05:20:00|3746.2|3744.2|3745.2|3743.2|3747.2|3745.2|3744.2|3742.2|152
1652851500000|2022-05-18 05:25:00|3744.7|3742.7|3745.2|3743.2|3746.2|3744.2|3744.2|3742.2|176
1652851800000|2022-05-18 05:30:00|3744.2|3742.2|3746.2|3744.2|3747.2|3745.2|3744.2|3742.2|35
1652852100000|2022-05-18 05:35:00|3746.7|3744.7|3746.2|3744.2|3747.2|3745.2|3746.2|3744.2|53
1652852400000|2022-05-18 05:40:00|3746.7|3744.7|3747.2|3745.2|3747.2|3745.2|3746.2|3744.2|22
1652852700000|2022-05-18 05:45:00|3747.7|3745.7|3748.2|3746.2|3748.2|3746.2|3746.2|3744.2|346
1652853000000|2022-05-18 05:50:00|3747.7|3745.7|3749.2|3747.2|3750.7|3748.7|3746.7|3744.7|230
1652853300000|2022-05-18 05:55:00|3748.7|3746.7|3748.2|3746.2|3750.2|3748.2|3748.2|3746.2|497
1652853600000|2022-05-18 06:00:00|3747.95|3746.45|3752.95|3751.45|3752.95|3751.45|3745.95|3744.45|1385
1652853900000|2022-05-18 06:05:00|3752.45|3750.95|3745.95|3744.45|3752.45|3750.95|3745.95|3744.45|815
1652854200000|2022-05-18 06:10:00|3745.45|3743.95|3742.95|3741.45|3745.45|3743.95|3741.95|3740.45|624
1652854500000|2022-05-18 06:15:00|3743.95|3742.45|3743.95|3742.45|3744.95|3743.45|3742.95|3741.45|797
1652854800000|2022-05-18 06:20:00|3744.45|3742.95|3743.95|3742.45|3744.95|3743.45|3740.95|3739.45|1428
1652855100000|2022-05-18 06:25:00|3744.45|3742.95|3742.95|3741.45|3744.95|3743.45|3742.95|3741.45|821
1652855400000|2022-05-18 06:30:00|3742.45|3740.95|3741.95|3740.45|3742.95|3741.45|3741.95|3740.45|333
1652855700000|2022-05-18 06:35:00|3740.95|3739.45|3742.95|3741.45|3743.95|3742.45|3739.95|3738.45|890
1652856000000|2022-05-18 06:40:00|3743.45|3741.95|3741.95|3740.45|3743.45|3741.95|3741.95|3740.45|631
1652856300000|2022-05-18 06:45:00|3741.45|3739.95|3742.95|3741.45|3742.95|3741.45|3739.95|3738.45|806
1652856600000|2022-05-18 06:50:00|3741.95|3740.45|3742.95|3741.45|3743.95|3742.45|3740.95|3739.45|1515
1652856900000|2022-05-18 06:55:00|3741.95|3740.45|3742.95|3741.45|3742.95|3741.45|3740.95|3739.45|1820
1652857200000|2022-05-18 07:00:00|3743.95|3742.45|3743.95|3742.45|3745.95|3744.45|3740.95|3739.45|8594
1652857500000|2022-05-18 07:05:00|3742.95|3741.45|3751.95|3750.45|3752.95|3751.45|3739.95|3738.45|7156
1652857800000|2022-05-18 07:10:00|3750.95|3749.45|3737.95|3736.45|3750.95|3749.45|3737.95|3736.45|7925
1652858100000|2022-05-18 07:15:00|3738.95|3737.45|3738.95|3737.45|3739.95|3738.45|3734.95|3733.45|4888
1652858400000|2022-05-18 07:20:00|3739.95|3738.45|3742.95|3741.45|3744.95|3743.45|3739.95|3738.45|4166
1652858700000|2022-05-18 07:25:00|3741.95|3740.45|3739.95|3738.45|3742.95|3741.45|3738.95|3737.45|2739
1652859000000|2022-05-18 07:30:00|3738.95|3737.45|3738.95|3737.45|3740.95|3739.45|3736.95|3735.45|3782
1652859300000|2022-05-18 07:35:00|3739.45|3737.95|3735.95|3734.45|3741.95|3740.45|3735.95|3734.45|3224
1652859600000|2022-05-18 07:40:00|3736.51|3735.01|3737.51|3736.01|3739.51|3738.01|3735.51|3734.01|3485
1652859900000|2022-05-18 07:45:00|3736.51|3735.01|3734.51|3733.01|3738.51|3737.01|3734.51|3733.01|5535
1652860200000|2022-05-18 07:50:00|3735.51|3734.01|3732.51|3731.01|3735.51|3734.01|3731.51|3730.01|3513
1652860500000|2022-05-18 07:55:00|3733.51|3732.01|3734.51|3733.01|3736.51|3735.01|3731.51|3730.01|11442
1652860800000|2022-05-18 08:00:00|3734.01|3732.51|3739.51|3738.01|3740.51|3739.01|3733.01|3731.51|6996
1652861100000|2022-05-18 08:05:00|3740.51|3739.01|3737.51|3736.01|3740.51|3739.01|3736.51|3735.01|4374
1652861400000|2022-05-18 08:10:00|3736.51|3735.01|3736.51|3735.01|3737.51|3736.01|3734.51|3733.01|2095
1652861700000|2022-05-18 08:15:00|3735.51|3734.01|3735.51|3734.01|3738.51|3737.01|3734.51|3733.01|1470
1652862000000|2022-05-18 08:20:00|3735.01|3733.51|3729.51|3728.01|3735.51|3734.01|3729.51|3728.01|6472
1652862300000|2022-05-18 08:25:00|3730.51|3729.01|3732.51|3731.01|3733.51|3732.01|3728.51|3727.01|3428
1652862600000|2022-05-18 08:30:00|3733.51|3732.01|3727.51|3726.01|3733.51|3732.01|3727.51|3726.01|2748
1652862900000|2022-05-18 08:35:00|3728.51|3727.01|3726.51|3725.01|3728.51|3727.01|3726.51|3725.01|3713
1652863200000|2022-05-18 08:40:00|3727.01|3725.51|3730.51|3729.01|3730.51|3729.01|3726.51|3725.01|2807
1652863500000|2022-05-18 08:45:00|3731.51|3730.01|3730.51|3729.01|3732.51|3731.01|3730.51|3729.01|3337
1652863800000|2022-05-18 08:50:00|3731.51|3730.01|3731.51|3730.01|3733.51|3732.01|3730.51|3729.01|2136
1652864100000|2022-05-18 08:55:00|3732.51|3731.01|3735.51|3734.01|3735.51|3734.01|3732.51|3731.01|2416
1652864400000|2022-05-18 09:00:00|3736.51|3735.01|3734.51|3733.01|3736.51|3735.01|3733.51|3732.01|2772
1652864700000|2022-05-18 09:05:00|3733.51|3732.01|3735.51|3734.01|3736.51|3735.01|3733.51|3732.01|1457
1652865000000|2022-05-18 09:10:00|3736.51|3735.01|3736.51|3735.01|3739.51|3738.01|3736.51|3735.01|3657
1652865300000|2022-05-18 09:15:00|3735.51|3734.01|3733.51|3732.01|3735.51|3734.01|3732.51|3731.01|3295
1652865600000|2022-05-18 09:20:00|3734.51|3733.01|3735.51|3734.01|3737.51|3736.01|3733.51|3732.01|2613
1652865900000|2022-05-18 09:25:00|3736.51|3735.01|3734.51|3733.01|3737.51|3736.01|3734.51|3733.01|2620
1652866200000|2022-05-18 09:30:00|3733.51|3732.01|3736.51|3735.01|3736.51|3735.01|3732.51|3731.01|4622
1652866500000|2022-05-18 09:35:00|3737.51|3736.01|3736.51|3735.01|3737.51|3736.01|3735.51|3734.01|1297
1652866800000|2022-05-18 09:40:00|3737.51|3736.01|3736.51|3735.01|3737.51|3736.01|3735.51|3734.01|3538
1652867100000|2022-05-18 09:45:00|3737.51|3736.01|3737.51|3736.01|3739.51|3738.01|3736.51|3735.01|2861
1652867400000|2022-05-18 09:50:00|3738.51|3737.01|3738.51|3737.01|3739.51|3738.01|3737.51|3736.01|4274
1652867700000|2022-05-18 09:55:00|3739.51|3738.01|3743.51|3742.01|3743.51|3742.01|3739.51|3738.01|7432
1652868000000|2022-05-18 10:00:00|3744.51|3743.01|3741.51|3740.01|3745.51|3744.01|3740.51|3739.01|3451
1652868300000|2022-05-18 10:05:00|3742.51|3741.01|3743.51|3742.01|3745.51|3744.01|3741.51|3740.01|3640
1652868600000|2022-05-18 10:10:00|3742.51|3741.01|3742.51|3741.01|3743.51|3742.01|3740.51|3739.01|4972
1652868900000|2022-05-18 10:15:00|3741.51|3740.01|3741.51|3740.01|3742.51|3741.01|3740.51|3739.01|4613
1652869200000|2022-05-18 10:20:00|3742.01|3740.51|3740.51|3739.01|3743.51|3742.01|3740.51|3739.01|2517
1652869500000|2022-05-18 10:25:00|3741.51|3740.01|3742.51|3741.01|3742.51|3741.01|3741.51|3740.01|1293
1652869800000|2022-05-18 10:30:00|3741.51|3740.01|3735.51|3734.01|3741.51|3740.01|3735.51|3734.01|2391
1652870100000|2022-05-18 10:35:00|3734.51|3733.01|3732.51|3731.01|3735.51|3734.01|3731.51|3730.01|2921
1652870400000|2022-05-18 10:40:00|3731.51|3730.01|3734.51|3733.01|3734.51|3733.01|3731.51|3730.01|3917
1652870700000|2022-05-18 10:45:00|3733.51|3732.01|3733.51|3732.01|3734.51|3733.01|3732.51|3731.01|4795
1652871000000|2022-05-18 10:50:00|3732.51|3731.01|3734.51|3733.01|3735.51|3734.01|3732.51|3731.01|2961
1652871300000|2022-05-18 10:55:00|3735.51|3734.01|3735.51|3734.01|3735.51|3734.01|3734.51|3733.01|1944
1652871600000|2022-05-18 11:00:00|3736.51|3735.01|3733.51|3732.01|3737.51|3736.01|3733.51|3732.01|2631
1652871900000|2022-05-18 11:05:00|3732.51|3731.01|3731.51|3730.01|3732.51|3731.01|3730.51|3729.01|3177
1652872200000|2022-05-18 11:10:00|3730.51|3729.01|3730.51|3729.01|3732.51|3731.01|3730.51|3729.01|1999
1652872500000|2022-05-18 11:15:00|3731.51|3730.01|3730.51|3729.01|3732.51|3731.01|3728.51|3727.01|4826
1652872800000|2022-05-18 11:20:00|3729.51|3728.01|3727.51|3726.01|3729.51|3728.01|3727.51|3726.01|3087
1652873100000|2022-05-18 11:25:00|3728.51|3727.01|3727.51|3726.01|3728.51|3727.01|3726.51|3725.01|2547
1652873400000|2022-05-18 11:30:00|3728.51|3727.01|3730.51|3729.01|3730.51|3729.01|3726.51|3725.01|2494
1652873700000|2022-05-18 11:35:00|3729.51|3728.01|3728.51|3727.01|3730.51|3729.01|3727.51|3726.01|2244
1652874000000|2022-05-18 11:40:00|3728.12|3726.62|3727.12|3725.62|3728.12|3726.62|3726.12|3724.62|4454
1652874300000|2022-05-18 11:45:00|3726.12|3724.62|3727.12|3725.62|3727.12|3725.62|3725.12|3723.62|1672
1652874600000|2022-05-18 11:50:00|3726.12|3724.62|3729.12|3727.62|3729.12|3727.62|3725.12|3723.62|1014
1652874900000|2022-05-18 11:55:00|3728.12|3726.62|3728.12|3726.62|3729.12|3727.62|3727.12|3725.62|1623
1652875200000|2022-05-18 12:00:00|3727.12|3725.62|3729.12|3727.62|3729.12|3727.62|3727.12|3725.62|2362
1652875500000|2022-05-18 12:05:00|3730.12|3728.62|3729.12|3727.62|3731.12|3729.62|3729.12|3727.62|5819
1652875800000|2022-05-18 12:10:00|3730.12|3728.62|3730.12|3728.62|3730.12|3728.62|3727.12|3725.62|2401
1652876100000|2022-05-18 12:15:00|3729.62|3728.12|3733.12|3731.62|3734.12|3732.62|3729.12|3727.62|7138
1652876400000|2022-05-18 12:20:00|3734.12|3732.62|3730.12|3728.62|3734.12|3732.62|3730.12|3728.62|2947
1652876700000|2022-05-18 12:25:00|3731.12|3729.62|3732.12|3730.62|3732.12|3730.62|3729.12|3727.62|4036
1652877000000|2022-05-18 12:30:00|3731.12|3729.62|3728.12|3726.62|3732.12|3730.62|3727.12|3725.62|4482
1652877300000|2022-05-18 12:35:00|3727.12|3725.62|3723.12|3721.62|3728.12|3726.62|3723.12|3721.62|4902
1652877600000|2022-05-18 12:40:00|3724.12|3722.62|3720.12|3718.62|3724.12|3722.62|3719.12|3717.62|8931
1652877900000|2022-05-18 12:45:00|3721.12|3719.62|3719.12|3717.62|3723.12|3721.62|3719.12|3717.62|4214
1652878200000|2022-05-18 12:50:00|3718.12|3716.62|3716.12|3714.62|3720.12|3718.62|3715.12|3713.62|6682
1652878500000|2022-05-18 12:55:00|3716.62|3715.12|3714.12|3712.62|3717.12|3715.62|3714.12|3712.62|6041
1652878800000|2022-05-18 13:00:00|3715.12|3713.62|3715.12|3713.62|3716.62|3715.12|3713.62|3712.12|6437
1652879100000|2022-05-18 13:05:00|3716.12|3714.62|3710.12|3708.62|3716.12|3714.62|3709.12|3707.62|7217
1652879400000|2022-05-18 13:10:00|3711.12|3709.62|3711.12|3709.62|3711.12|3709.62|3709.12|3707.62|3898
1652879700000|2022-05-18 13:15:00|3710.12|3708.62|3709.12|3707.62|3712.12|3710.62|3709.12|3707.62|2712
1652880000000|2022-05-18 13:20:00|3708.12|3706.62|3707.12|3705.62|3710.12|3708.62|3706.12|3704.62|6033
1652880300000|2022-05-18 13:25:00|3708.12|3706.62|3710.12|3708.62|3711.12|3709.62|3708.12|3706.62|4798
1652880600000|2022-05-18 13:30:00|3711.12|3709.62|3713.12|3711.62|3716.12|3714.62|3710.12|3708.62|12761
1652880900000|2022-05-18 13:35:00|3714.12|3712.62|3707.12|3705.62|3716.12|3714.62|3705.12|3703.62|7182
1652881200000|2022-05-18 13:40:00|3706.12|3704.62|3704.12|3702.62|3708.12|3706.62|3702.12|3700.62|8469
1652881500000|2022-05-18 13:45:00|3703.12|3701.62|3709.12|3707.62|3710.12|3708.62|3703.12|3701.62|6730
1652881800000|2022-05-18 13:50:00|3710.12|3708.62|3708.12|3706.62|3711.12|3709.62|3705.12|3703.62|4694
1652882100000|2022-05-18 13:55:00|3709.12|3707.62|3702.12|3700.62|3709.12|3707.62|3700.12|3698.62|10983
1652882400000|2022-05-18 14:00:00|3703.12|3701.62|3710.12|3708.62|3712.12|3710.62|3702.12|3700.62|11137
1652882700000|2022-05-18 14:05:00|3709.12|3707.62|3709.12|3707.62|3714.12|3712.62|3708.12|3706.62|7788
1652883000000|2022-05-18 14:10:00|3709.11|3707.61|3709.61|3708.11|3712.11|3710.61|3705.11|3703.61|8135
1652883300000|2022-05-18 14:15:00|3709.11|3707.61|3707.11|3705.61|3711.11|3709.61|3705.11|3703.61|5307
1652883600000|2022-05-18 14:20:00|3706.11|3704.61|3706.11|3704.61|3711.11|3709.61|3705.11|3703.61|4003
1652883900000|2022-05-18 14:25:00|3707.11|3705.61|3703.11|3701.61|3711.11|3709.61|3703.11|3701.61|5258
1652884200000|2022-05-18 14:30:00|3702.11|3700.61|3704.11|3702.61|3707.11|3705.61|3700.11|3698.61|6411
1652884500000|2022-05-18 14:35:00|3703.11|3701.61|3705.11|3703.61|3705.11|3703.61|3700.11|3698.61|6758
1652884800000|2022-05-18 14:40:00|3704.11|3702.61|3704.11|3702.61|3705.11|3703.61|3702.11|3700.61|4195
1652885100000|2022-05-18 14:45:00|3703.11|3701.61|3712.11|3710.61|3713.11|3711.61|3702.11|3700.61|7794
1652885400000|2022-05-18 14:50:00|3711.61|3710.11|3711.11|3709.61|3714.11|3712.61|3710.11|3708.61|9216
1652885700000|2022-05-18 14:55:00|3710.11|3708.61|3713.11|3711.61|3714.11|3712.61|3710.11|3708.61|10067
1652886000000|2022-05-18 15:00:00|3712.11|3710.61|3707.11|3705.61|3712.11|3710.61|3706.11|3704.61|7217
1652886300000|2022-05-18 15:05:00|3708.11|3706.61|3703.11|3701.61|3708.11|3706.61|3702.11|3700.61|5557
1652886600000|2022-05-18 15:10:00|3702.11|3700.61|3701.11|3699.61|3703.11|3701.61|3700.11|3698.61|8378
1652886900000|2022-05-18 15:15:00|3700.11|3698.61|3695.11|3693.61|3702.11|3700.61|3695.11|3693.61|12128
1652887200000|2022-05-18 15:20:00|3694.11|3692.61|3688.11|3686.61|3695.11|3693.61|3687.11|3685.61|18329
1652887500000|2022-05-18 15:25:00|3689.11|3687.61|3687.11|3685.61|3691.11|3689.61|3684.11|3682.61|42990
1652887800000|2022-05-18 15:30:00|3683.35|3681.85|3687.35|3685.85|3688.35|3686.85|3678.35|3676.85|61011
1652888100000|2022-05-18 15:35:00|3688.35|3686.85|3687.35|3685.85|3688.35|3686.85|3683.35|3681.85|27770
1652888400000|2022-05-18 15:40:00|3686.35|3684.85|3690.35|3688.85|3692.35|3690.85|3686.35|3684.85|9451
1652888700000|2022-05-18 15:45:00|3689.35|3687.85|3686.35|3684.85|3690.85|3689.35|3684.35|3682.85|3501
1652889000000|2022-05-18 15:50:00|3685.35|3683.85|3678.35|3676.85|3687.35|3685.85|3678.35|3676.85|12664
1652889300000|2022-05-18 15:55:00|3677.35|3675.85|3677.35|3675.85|3680.35|3678.85|3675.35|3673.85|6520
1652889600000|2022-05-18 16:00:00|3676.35|3674.85|3674.35|3672.85|3678.35|3676.85|3673.35|3671.85|6829
1652889900000|2022-05-18 16:05:00|3673.35|3671.85|3672.35|3670.85|3674.35|3672.85|3671.35|3669.85|3776
1652890200000|2022-05-18 16:10:00|3671.35|3669.85|3674.35|3672.85|3675.35|3673.85|3670.35|3668.85|3109
1652890500000|2022-05-18 16:15:00|3674.85|3673.35|3675.35|3673.85|3677.35|3675.85|3674.35|3672.85|3531
1652890800000|2022-05-18 16:20:00|3675.85|3674.35|3671.35|3669.85|3677.35|3675.85|3670.35|3668.85|6055
1652891100000|2022-05-18 16:25:00|3672.35|3670.85|3671.35|3669.85|3673.35|3671.85|3670.35|3668.85|3666
1652891400000|2022-05-18 16:30:00|3671.85|3670.35|3673.35|3671.85|3673.35|3671.85|3669.35|3667.85|2781
1652891700000|2022-05-18 16:35:00|3673.85|3672.35|3675.35|3673.85|3675.35|3673.85|3672.35|3670.85|2615
1652892000000|2022-05-18 16:40:00|3674.85|3673.35|3674.35|3672.85|3675.35|3673.85|3673.35|3671.85|1875
1652892300000|2022-05-18 16:45:00|3673.35|3671.85|3679.35|3677.85|3679.35|3677.85|3673.35|3671.85|2244
1652892600000|2022-05-18 16:50:00|3680.35|3678.85|3682.35|3680.85|3682.35|3680.85|3679.35|3677.85|2413
1652892900000|2022-05-18 16:55:00|3681.85|3680.35|3683.35|3681.85|3683.35|3681.85|3680.35|3678.85|1436
1652893200000|2022-05-18 17:00:00|3682.35|3680.85|3678.35|3676.85|3682.35|3680.85|3677.85|3676.35|1133
1652893500000|2022-05-18 17:05:00|3677.35|3675.85|3671.35|3669.85|3677.35|3675.85|3670.35|3668.85|1586
1652893800000|2022-05-18 17:10:00|3670.85|3669.35|3669.35|3667.85|3671.35|3669.85|3669.35|3667.85|2523
1652894100000|2022-05-18 17:15:00|3670.35|3668.85|3667.35|3665.85|3670.35|3668.85|3666.35|3664.85|2501
1652894400000|2022-05-18 17:20:00|3667.85|3666.35|3669.35|3667.85|3671.35|3669.85|3667.35|3665.85|2000
1652894700000|2022-05-18 17:25:00|3668.35|3666.85|3669.35|3667.85|3671.35|3669.85|3667.35|3665.85|1582
1652895000000|2022-05-18 17:30:00|3668.85|3667.35|3670.35|3668.85|3671.35|3669.85|3667.35|3665.85|1443
1652895300000|2022-05-18 17:35:00|3671.35|3669.85|3670.35|3668.85|3671.35|3669.85|3668.35|3666.85|1280
1652895600000|2022-05-18 17:40:00|3669.35|3667.85|3665.35|3663.85|3669.85|3668.35|3664.35|3662.85|1350
1652895900000|2022-05-18 17:45:00|3664.35|3662.85|3661.35|3659.85|3664.35|3662.85|3660.35|3658.85|4066
1652896200000|2022-05-18 17:50:00|3661.85|3660.35|3660.35|3658.85|3663.35|3661.85|3658.35|3656.85|2252
1652896500000|2022-05-18 17:55:00|3659.85|3658.35|3660.35|3658.85|3661.35|3659.85|3657.35|3655.85|1219
1652896800000|2022-05-18 18:00:00|3659.35|3657.85|3660.35|3658.85|3661.35|3659.85|3658.35|3656.85|1420
1652897100000|2022-05-18 18:05:00|3661.35|3659.85|3660.35|3658.85|3661.35|3659.85|3657.35|3655.85|811
1652897400000|2022-05-18 18:10:00|3660.85|3659.35|3658.35|3656.85|3662.35|3660.85|3657.35|3655.85|675
1652897700000|2022-05-18 18:15:00|3659.35|3657.85|3660.35|3658.85|3662.35|3660.85|3656.35|3654.85|1121
1652898000000|2022-05-18 18:20:00|3660.85|3659.35|3661.35|3659.85|3664.35|3662.85|3658.35|3656.85|1294
1652898300000|2022-05-18 18:25:00|3662.35|3660.85|3663.35|3661.85|3664.85|3663.35|3662.35|3660.85|1345
1652898600000|2022-05-18 18:30:00|3663.85|3662.35|3656.35|3654.85|3664.85|3663.35|3656.35|3654.85|2101
1652898900000|2022-05-18 18:35:00|3655.35|3653.85|3655.35|3653.85|3657.35|3655.85|3652.35|3650.85|1885
1652899200000|2022-05-18 18:40:00|3654.85|3653.35|3654.35|3652.85|3658.35|3656.85|3653.35|3651.85|819
1652899500000|2022-05-18 18:45:00|3653.35|3651.85|3655.85|3654.35|3657.35|3655.85|3649.35|3647.85|2280
1652899800000|2022-05-18 18:50:00|3655.35|3653.85|3653.35|3651.85|3657.35|3655.85|3652.35|3650.85|661
1652900100000|2022-05-18 18:55:00|3654.35|3652.85|3651.35|3649.85|3656.35|3654.85|3649.35|3647.85|1045
1652900400000|2022-05-18 19:00:00|3650.35|3648.85|3652.35|3650.85|3655.35|3653.85|3650.35|3648.85|937
1652900700000|2022-05-18 19:05:00|3653.35|3651.85|3653.35|3651.85|3657.35|3655.85|3652.35|3650.85|1276
1652901000000|2022-05-18 19:10:00|3654.35|3652.85|3653.35|3651.85|3656.35|3654.85|3652.35|3650.85|1269
1652901300000|2022-05-18 19:15:00|3652.85|3651.35|3654.35|3652.85|3656.35|3654.85|3652.85|3651.35|597
1652901600000|2022-05-18 19:20:00|3655.35|3653.85|3650.35|3648.85|3656.35|3654.85|3649.35|3647.85|1609
1652901900000|2022-05-18 19:25:00|3649.35|3647.85|3648.35|3646.85|3650.35|3648.85|3647.35|3645.85|1277
1652902200000|2022-05-18 19:30:00|3649.35|3647.85|3649.35|3647.85|3650.35|3648.85|3648.35|3646.85|1840
1652902500000|2022-05-18 19:35:00|3648.85|3647.35|3658.35|3656.85|3660.35|3658.85|3648.35|3646.85|3032
1652902800000|2022-05-18 19:40:00|3658.85|3657.35|3653.35|3651.85|3660.35|3658.85|3652.35|3650.85|1984
1652903100000|2022-05-18 19:45:00|3653.85|3652.35|3649.35|3647.85|3655.35|3653.85|3647.35|3645.85|4245
1652903400000|2022-05-18 19:50:00|3650.35|3648.85|3647.35|3645.85|3654.35|3652.85|3647.35|3645.85|4408
1652903700000|2022-05-18 19:55:00|3648.35|3646.85|3651.35|3649.85|3652.35|3650.85|3647.35|3645.85|6999
1652904000000|2022-05-18 20:00:00|3653.5|3650.5|3644.5|3641.5|3655.1|3652.1|3641.9|3638.9|16147
1652904300000|2022-05-18 20:05:00|3644.9|3641.9|3639.1|3636.1|3644.9|3641.9|3637.5|3634.5|0
1652904600000|2022-05-18 20:10:00|3639.6|3636.6|3641.8|3638.8|3643.4|3640.4|3637.5|3634.5|0
1652904900000|2022-05-18 20:15:00|3642|3639|3640.3|3637.3|3643.3|3640.3|3638.9|3635.9|0
1652905200000|2022-05-18 20:20:00|3640|3637|3640|3637|3640.3|3637.3|3638.6|3635.6|0
1652905500000|2022-05-18 20:25:00|3639.8|3636.8|3640.3|3637.3|3640.5|3637.5|3638.2|3635.2|0
1652905800000|2022-05-18 20:30:00|3640.4|3637.4|3641.7|3638.7|3642.1|3639.1|3639.7|3636.7|0
1652906100000|2022-05-18 20:35:00|3641.5|3638.5|3640.5|3637.5|3642.1|3639.1|3639.5|3636.5|0
1652906400000|2022-05-18 20:40:00|3640.4|3637.4|3641.7|3638.7|3642.4|3639.4|3640|3637|0
1652906700000|2022-05-18 20:45:00|3641.9|3638.9|3645.4|3642.4|3645.6|3642.6|3641.4|3638.4|0
1652907000000|2022-05-18 20:50:00|3645.5|3642.5|3646.9|3643.9|3647.2|3644.2|3643.7|3640.7|0
1652907300000|2022-05-18 20:55:00|3646.8|3643.8|3646|3643|3647.8|3644.8|3644.4|3641.4|0
1652907600000|2022-05-18 21:00:00|3645.8|3642.8|3646.2|3643.2|3646.2|3643.2|3645.5|3642.5|0
1652907900000|2022-05-18 21:05:00|3646.1|3643.1|3646.6|3643.6|3646.9|3643.9|3645.9|3642.9|0
1652908200000|2022-05-18 21:10:00|3646.5|3643.5|3646.2|3643.2|3646.5|3643.5|3645.9|3642.9|0
1652908500000|2022-05-18 21:15:00|3646.1|3643.1|3646|3643|3646.7|3643.7|3646|3643|0
1652908800000|2022-05-18 21:20:00|3645.8|3642.8|3646.8|3643.8|3646.8|3643.8|3645.8|3642.8|0
1652909100000|2022-05-18 21:25:00|3646.7|3643.7|3646.7|3643.7|3646.7|3643.7|3646.5|3643.5|0
1652909400000|2022-05-18 21:30:00|3646.6|3643.6|3646.7|3643.7|3646.7|3643.7|3646.6|3643.6|0
1652909700000|2022-05-18 21:35:00|3646.6|3643.6|3646.6|3643.6|3646.6|3643.6|3646.5|3643.5|0
1652910000000|2022-05-18 21:40:00|3646.7|3643.7|3646.5|3643.5|3646.8|3643.8|3646.3|3643.3|0
1652910300000|2022-05-18 21:45:00|3646.7|3643.7|3646.8|3643.8|3646.8|3643.8|3646.7|3643.7|0
1652910600000|2022-05-18 21:50:00|3646.6|3643.6|3647|3644|3647|3644|3646.6|3643.6|0
1652910900000|2022-05-18 21:55:00|3647.1|3644.1|3647.5|3644.5|3648.5|3645.5|3647|3644|0
1652911200000|2022-05-18 22:00:00|3648.3|3645.3|3645.4|3642.4|3649.9|3646.9|3645.4|3642.4|0
1652911500000|2022-05-18 22:05:00|3645.5|3642.5|3646|3643|3646.2|3643.2|3643.7|3640.7|0
1652911800000|2022-05-18 22:10:00|3646.2|3643.2|3647.8|3644.8|3648.3|3645.3|3645.1|3642.1|0
1652912100000|2022-05-18 22:15:00|3648|3645|3649.2|3646.2|3650.4|3647.4|3646|3643|0
1652912400000|2022-05-18 22:20:00|3649.5|3646.5|3648.6|3645.6|3650.2|3647.2|3648.1|3645.1|0
1652912700000|2022-05-18 22:25:00|3648.8|3645.8|3643.7|3640.7|3649.3|3646.3|3643.4|3640.4|0
1652913000000|2022-05-18 22:30:00|3643.8|3640.8|3647.6|3644.6|3648.3|3645.3|3643.7|3640.7|0
1652913300000|2022-05-18 22:35:00|3647.8|3644.8|3648.1|3645.1|3649.5|3646.5|3647.4|3644.4|0
1652913600000|2022-05-18 22:40:00|3648.2|3645.2|3649.2|3646.2|3649.5|3646.5|3648.1|3645.1|0
1652913900000|2022-05-18 22:45:00|3649.1|3646.1|3648.1|3645.1|3649.2|3646.2|3647.4|3644.4|0
1652914200000|2022-05-18 22:50:00|3647.8|3644.8|3646.2|3643.2|3648|3645|3645.8|3642.8|0
1652914500000|2022-05-18 22:55:00|3646.5|3643.5|3648.1|3645.1|3649.3|3646.3|3646.5|3643.5|0
1652914800000|2022-05-18 23:00:00|3648.2|3645.2|3647.8|3644.8|3648.9|3645.9|3647.3|3644.3|0
1652915100000|2022-05-18 23:05:00|3648|3645|3646|3643|3649|3646|3646|3643|0
1652915400000|2022-05-18 23:10:00|3645.8|3642.8|3642|3639|3645.8|3642.8|3641.4|3638.4|0
1652915700000|2022-05-18 23:15:00|3641.8|3638.8|3640.9|3637.9|3643|3640|3640.2|3637.2|0
1652916000000|2022-05-18 23:20:00|3641|3638|3642.5|3639.5|3642.7|3639.7|3640.2|3637.2|0
1652916300000|2022-05-18 23:25:00|3642.6|3639.6|3641.8|3638.8|3642.7|3639.7|3641|3638|0
1652916600000|2022-05-18 23:30:00|3641.6|3638.6|3641.4|3638.4|3643.7|3640.7|3641.2|3638.2|0
1652916900000|2022-05-18 23:35:00|3641.6|3638.6|3633.2|3630.2|3641.9|3638.9|3631.9|3628.9|0
1652917200000|2022-05-18 23:40:00|3633|3630|3634.6|3631.6|3635.1|3632.1|3630.7|3627.7|0
1652917500000|2022-05-18 23:45:00|3634.5|3631.5|3633|3630|3635.6|3632.6|3631.9|3628.9|0
1652917800000|2022-05-18 23:50:00|3632.8|3629.8|3632.8|3629.8|3633.8|3630.8|3631.9|3628.9|0
1652918100000|2022-05-18 23:55:00|3632.9|3629.9|3630.5|3627.5|3634.5|3631.5|3630.2|3627.2|0
1652918400000|2022-05-19 00:00:00|3630.1|3627.1|3632.9|3629.9|3634.9|3631.9|3627|3624|0
1652918700000|2022-05-19 00:05:00|3633|3630|3640|3637|3640.4|3637.4|3631.5|3628.5|0
1652919000000|2022-05-19 00:10:00|3639.9|3636.9|3640.6|3637.6|3642|3639|3638.3|3635.3|0
1652919300000|2022-05-19 00:15:00|3640.8|3637.8|3643.6|3641.6|3646.6|3644.6|3640.8|3637.8|803
1652919600000|2022-05-19 00:20:00|3643.1|3641.1|3644.6|3642.6|3644.6|3642.6|3640.6|3638.6|482
1652919900000|2022-05-19 00:25:00|3645.6|3643.6|3644.6|3642.6|3646.6|3644.6|3641.6|3639.6|485
1652920200000|2022-05-19 00:30:00|3645.1|3643.1|3646.6|3644.6|3646.6|3644.6|3640.6|3638.6|261
1652920500000|2022-05-19 00:35:00|3645.6|3643.6|3644.6|3642.6|3646.6|3644.6|3643.6|3641.6|221
1652920800000|2022-05-19 00:40:00|3645.6|3643.6|3644.6|3642.6|3646.1|3644.1|3642.6|3640.6|227
1652921100000|2022-05-19 00:45:00|3644.1|3642.1|3643.6|3641.6|3644.6|3642.6|3642.6|3640.6|138
1652921400000|2022-05-19 00:50:00|3642.6|3640.6|3643.6|3641.6|3644.6|3642.6|3641.6|3639.6|175
1652921700000|2022-05-19 00:55:00|3642.6|3640.6|3644.6|3642.6|3644.6|3642.6|3641.6|3639.6|464
1652922000000|2022-05-19 01:00:00|3645.6|3643.6|3645.6|3643.6|3646.6|3644.6|3643.6|3641.6|133
1652922300000|2022-05-19 01:05:00|3645.1|3643.1|3645.6|3643.6|3646.6|3644.6|3643.6|3641.6|292
1652922600000|2022-05-19 01:10:00|3644.6|3642.6|3646.6|3644.6|3648.6|3646.6|3644.6|3642.6|375
1652922900000|2022-05-19 01:15:00|3646.1|3644.1|3646.6|3644.6|3646.6|3644.6|3644.6|3642.6|133
1652923200000|2022-05-19 01:20:00|3645.6|3643.6|3640.6|3638.6|3646.1|3644.1|3639.6|3637.6|556
1652923500000|2022-05-19 01:25:00|3637.6|3635.6|3641.1|3639.1|3641.6|3639.6|3637.6|3635.6|722
1652923800000|2022-05-19 01:30:00|3640.6|3638.6|3640.6|3638.6|3641.6|3639.6|3638.6|3636.6|252
1652924100000|2022-05-19 01:35:00|3640.1|3638.1|3639.1|3637.1|3640.6|3638.6|3637.6|3635.6|201
1652924400000|2022-05-19 01:40:00|3638.6|3636.6|3639.6|3637.6|3639.6|3637.6|3635.6|3633.6|326
1652924700000|2022-05-19 01:45:00|3640.1|3638.1|3642.1|3640.1|3642.6|3640.6|3639.6|3637.6|280
1652925000000|2022-05-19 01:50:00|3641.6|3639.6|3641.6|3639.6|3643.6|3641.6|3640.6|3638.6|162
1652925300000|2022-05-19 01:55:00|3640.6|3638.6|3639.6|3637.6|3642.6|3640.6|3639.6|3637.6|151
1652925600000|2022-05-19 02:00:00|3640.1|3638.1|3640.6|3638.6|3640.6|3638.6|3638.6|3636.6|216
1652925900000|2022-05-19 02:05:00|3639.6|3637.6|3641.1|3639.1|3643.6|3641.6|3639.6|3637.6|313
1652926200000|2022-05-19 02:10:00|3640.6|3638.6|3640.6|3638.6|3641.6|3639.6|3639.6|3637.6|75
1652926500000|2022-05-19 02:15:00|3640.1|3638.1|3639.6|3637.6|3641.1|3639.1|3639.6|3637.6|107
1652926800000|2022-05-19 02:20:00|3640.1|3638.1|3640.6|3638.6|3641.6|3639.6|3639.6|3637.6|63
1652927100000|2022-05-19 02:25:00|3641.1|3639.1|3641.6|3639.6|3643.1|3641.1|3640.6|3638.6|133
1652927400000|2022-05-19 02:30:00|3642.6|3640.6|3645.6|3643.6|3645.6|3643.6|3640.6|3638.6|170
1652927700000|2022-05-19 02:35:00|3645.1|3643.1|3646.6|3644.6|3646.6|3644.6|3644.6|3642.6|43
1652928000000|2022-05-19 02:40:00|3645.6|3643.6|3650.6|3648.6|3651.6|3649.6|3645.6|3643.6|248
1652928300000|2022-05-19 02:45:00|3651.1|3649.1|3651.6|3649.6|3653.6|3651.6|3650.6|3648.6|104
1652928600000|2022-05-19 02:50:00|3650.6|3648.6|3650.6|3648.6|3652.1|3650.1|3650.6|3648.6|197
1652928900000|2022-05-19 02:55:00|3651.1|3649.1|3653.6|3651.6|3653.6|3651.6|3650.6|3648.6|124
1652929200000|2022-05-19 03:00:00|3653.1|3651.1|3655.6|3653.6|3655.6|3653.6|3652.6|3650.6|114
1652929500000|2022-05-19 03:05:00|3656.6|3654.6|3655.1|3653.1|3657.6|3655.6|3653.6|3651.6|229
1652929800000|2022-05-19 03:10:00|3654.6|3652.6|3652.6|3650.6|3654.6|3652.6|3652.6|3650.6|74
1652930100000|2022-05-19 03:15:00|3653.1|3651.1|3651.6|3649.6|3653.1|3651.1|3650.6|3648.6|74
1652930400000|2022-05-19 03:20:00|3652.6|3650.6|3658.6|3656.6|3660.6|3658.6|3650.6|3648.6|173
1652930700000|2022-05-19 03:25:00|3659.1|3657.1|3656.6|3654.6|3662.1|3660.1|3656.6|3654.6|252
1652931000000|2022-05-19 03:30:00|3657.1|3655.1|3656.1|3654.1|3658.1|3656.1|3655.6|3653.6|97
1652931300000|2022-05-19 03:35:00|3656.6|3654.6|3657.6|3655.6|3660.6|3658.6|3655.6|3653.6|427
1652931600000|2022-05-19 03:40:00|3658.1|3656.1|3659.6|3657.6|3662.6|3660.6|3657.6|3655.6|202
1652931900000|2022-05-19 03:45:00|3659.1|3657.1|3662.6|3660.6|3662.6|3660.6|3658.6|3656.6|249
1652932200000|2022-05-19 03:50:00|3663.1|3661.1|3658.6|3656.6|3663.6|3661.6|3658.1|3656.1|239
1652932500000|2022-05-19 03:55:00|3659.1|3657.1|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|153
1652932800000|2022-05-19 04:00:00|3659.1|3657.1|3657.6|3655.6|3659.6|3657.6|3657.6|3655.6|137
1652933100000|2022-05-19 04:05:00|3658.1|3656.1|3659.1|3657.1|3660.6|3658.6|3657.6|3655.6|125
1652933400000|2022-05-19 04:10:00|3659.6|3657.6|3660.6|3658.6|3660.6|3658.6|3659.6|3657.6|64
1652933700000|2022-05-19 04:15:00|3661.6|3659.6|3661.6|3659.6|3662.6|3660.6|3661.6|3659.6|80
1652934000000|2022-05-19 04:20:00|3662.1|3660.1|3662.1|3660.1|3662.6|3660.6|3660.6|3658.6|139
1652934300000|2022-05-19 04:25:00|3662.6|3660.6|3660.6|3658.6|3662.6|3660.6|3660.6|3658.6|54
1652934600000|2022-05-19 04:30:00|3659.6|3657.6|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|238
1652934900000|2022-05-19 04:35:00|3658.6|3656.6|3659.1|3657.1|3660.6|3658.6|3658.6|3656.6|51
1652935200000|2022-05-19 04:40:00|3659.6|3657.6|3660.6|3658.6|3660.6|3658.6|3658.6|3656.6|255
1652935500000|2022-05-19 04:45:00|3661.6|3659.6|3664.6|3662.6|3665.6|3663.6|3660.6|3658.6|303
1652935800000|2022-05-19 04:50:00|3663.6|3661.6|3664.6|3662.6|3664.6|3662.6|3662.6|3660.6|137
1652936100000|2022-05-19 04:55:00|3665.6|3663.6|3662.6|3660.6|3665.6|3663.6|3662.6|3660.6|225
1652936400000|2022-05-19 05:00:00|3663.6|3661.6|3661.6|3659.6|3665.6|3663.6|3661.6|3659.6|201
1652936700000|2022-05-19 05:05:00|3662.1|3660.1|3663.1|3661.1|3664.6|3662.6|3662.1|3660.1|177
1652937000000|2022-05-19 05:10:00|3663.6|3661.6|3659.1|3657.1|3663.6|3661.6|3658.6|3656.6|475
1652937300000|2022-05-19 05:15:00|3659.6|3657.6|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|156
1652937600000|2022-05-19 05:20:00|3660.1|3658.1|3660.1|3658.1|3660.6|3658.6|3659.6|3657.6|210
1652937900000|2022-05-19 05:25:00|3660.6|3658.6|3660.6|3658.6|3661.6|3659.6|3659.6|3657.6|157
1652938200000|2022-05-19 05:30:00|3660.1|3658.1|3656.6|3654.6|3660.6|3658.6|3656.6|3654.6|322
1652938500000|2022-05-19 05:35:00|3656.1|3654.1|3651.6|3649.6|3656.1|3654.1|3650.6|3648.6|508
1652938800000|2022-05-19 05:40:00|3651.1|3649.1|3655.6|3653.6|3656.6|3654.6|3650.6|3648.6|408
1652939100000|2022-05-19 05:45:00|3656.1|3654.1|3653.6|3651.6|3658.6|3656.6|3652.6|3650.6|213
1652939400000|2022-05-19 05:50:00|3653.1|3651.1|3655.6|3653.6|3656.6|3654.6|3653.1|3651.1|434
1652939700000|2022-05-19 05:55:00|3656.6|3654.6|3656.6|3654.6|3658.6|3656.6|3654.6|3652.6|475
1652940000000|2022-05-19 06:00:00|3656.35|3654.85|3651.35|3649.85|3656.35|3654.85|3650.35|3648.85|1858
1652940300000|2022-05-19 06:05:00|3650.85|3649.35|3656.35|3654.85|3656.35|3654.85|3649.85|3648.35|1570
1652940600000|2022-05-19 06:10:00|3657.35|3655.85|3654.35|3652.85|3658.35|3656.85|3651.35|3649.85|1976
1652940900000|2022-05-19 06:15:00|3655.35|3653.85|3649.35|3647.85|3656.35|3654.85|3649.35|3647.85|939
1652941200000|2022-05-19 06:20:00|3648.35|3646.85|3645.35|3643.85|3649.35|3647.85|3645.35|3643.85|1886
1652941500000|2022-05-19 06:25:00|3646.35|3644.85|3645.35|3643.85|3649.35|3647.85|3644.85|3643.35|1324
1652941800000|2022-05-19 06:30:00|3646.35|3644.85|3649.35|3647.85|3652.35|3650.85|3644.35|3642.85|1530
1652942100000|2022-05-19 06:35:00|3650.35|3648.85|3652.35|3650.85|3652.35|3650.85|3649.35|3647.85|1252
1652942400000|2022-05-19 06:40:00|3651.35|3649.85|3647.35|3645.85|3651.35|3649.85|3646.85|3645.35|655
1652942700000|2022-05-19 06:45:00|3646.35|3644.85|3646.35|3644.85|3649.35|3647.85|3645.35|3643.85|1815
1652943000000|2022-05-19 06:50:00|3647.35|3645.85|3643.35|3641.85|3648.35|3646.85|3643.35|3641.85|2047
1652943300000|2022-05-19 06:55:00|3644.35|3642.85|3643.35|3641.85|3646.35|3644.85|3641.35|3639.85|3218
1652943600000|2022-05-19 07:00:00|3642.35|3640.85|3643.35|3641.85|3643.35|3641.85|3635.35|3633.85|16460
1652943900000|2022-05-19 07:05:00|3644.35|3642.85|3645.35|3643.85|3650.35|3648.85|3641.35|3639.85|10289
1652944200000|2022-05-19 07:10:00|3644.35|3642.85|3634.35|3632.85|3645.35|3643.85|3632.35|3630.85|9647
1652944500000|2022-05-19 07:15:00|3635.35|3633.85|3635.35|3633.85|3640.35|3638.85|3631.35|3629.85|8803
1652944800000|2022-05-19 07:20:00|3634.35|3632.85|3621.35|3619.85|3634.35|3632.85|3620.35|3618.85|14062
1652945100000|2022-05-19 07:25:00|3620.35|3618.85|3618.35|3616.85|3622.35|3620.85|3617.35|3615.85|9603
1652945400000|2022-05-19 07:30:00|3617.35|3615.85|3617.35|3615.85|3618.35|3616.85|3612.35|3610.85|14139
1652945700000|2022-05-19 07:35:00|3616.35|3614.85|3607.35|3605.85|3616.85|3615.35|3605.35|3603.85|13363
1652946000000|2022-05-19 07:40:00|3608.32|3606.82|3610.32|3608.82|3614.32|3612.82|3607.32|3605.82|12762
1652946300000|2022-05-19 07:45:00|3611.32|3609.82|3618.32|3616.82|3619.32|3617.82|3611.32|3609.82|13797
1652946600000|2022-05-19 07:50:00|3619.32|3617.82|3617.32|3615.82|3620.32|3618.82|3612.32|3610.82|16966
1652946900000|2022-05-19 07:55:00|3616.32|3614.82|3625.32|3623.82|3629.32|3627.82|3616.32|3614.82|14158
1652947200000|2022-05-19 08:00:00|3625.82|3624.32|3616.32|3614.82|3626.32|3624.82|3616.32|3614.82|5675
1652947500000|2022-05-19 08:05:00|3615.32|3613.82|3617.32|3615.82|3618.32|3616.82|3611.32|3609.82|9577
1652947800000|2022-05-19 08:10:00|3618.32|3616.82|3624.32|3622.82|3624.32|3622.82|3615.32|3613.82|6066
1652948100000|2022-05-19 08:15:00|3623.32|3621.82|3622.32|3620.82|3626.32|3624.82|3619.32|3617.82|12706
1652948400000|2022-05-19 08:20:00|3623.32|3621.82|3623.32|3621.82|3624.32|3622.82|3620.32|3618.82|5294
1652948700000|2022-05-19 08:25:00|3624.32|3622.82|3621.32|3619.82|3628.32|3626.82|3620.32|3618.82|5680
1652949000000|2022-05-19 08:30:00|3623.32|3621.82|3617.32|3615.82|3624.32|3622.82|3617.32|3615.82|3705
1652949300000|2022-05-19 08:35:00|3616.32|3614.82|3618.32|3616.82|3618.32|3616.82|3616.32|3614.82|9258
1652949600000|2022-05-19 08:40:00|3617.32|3615.82|3616.32|3614.82|3618.32|3616.82|3614.82|3613.32|4799
1652949900000|2022-05-19 08:45:00|3617.32|3615.82|3620.32|3618.82|3625.32|3623.82|3617.32|3615.82|5159
1652950200000|2022-05-19 08:50:00|3621.32|3619.82|3626.32|3624.82|3627.32|3625.82|3621.32|3619.82|5613
1652950500000|2022-05-19 08:55:00|3625.32|3623.82|3611.32|3609.82|3625.32|3623.82|3611.32|3609.82|7002
1652950800000|2022-05-19 09:00:00|3610.32|3608.82|3610.32|3608.82|3611.32|3609.82|3607.32|3605.82|9028
1652951100000|2022-05-19 09:05:00|3611.32|3609.82|3616.32|3614.82|3616.82|3615.32|3611.32|3609.82|7053
1652951400000|2022-05-19 09:10:00|3615.32|3613.82|3607.32|3605.82|3615.32|3613.82|3606.32|3604.82|5208
1652951700000|2022-05-19 09:15:00|3608.32|3606.82|3606.32|3604.82|3609.32|3607.82|3605.32|3603.82|6369
1652952000000|2022-05-19 09:20:00|3605.32|3603.82|3603.32|3601.82|3608.32|3606.82|3603.32|3601.82|10089
1652952300000|2022-05-19 09:25:00|3604.32|3602.82|3606.32|3604.82|3607.32|3605.82|3602.32|3600.82|4457
1652952600000|2022-05-19 09:30:00|3605.32|3603.82|3603.32|3601.82|3606.32|3604.82|3602.32|3600.82|8271
1652952900000|2022-05-19 09:35:00|3602.32|3600.82|3593.32|3591.82|3602.32|3600.82|3593.32|3591.82|12438
1652953200000|2022-05-19 09:40:00|3594.32|3592.82|3595.32|3593.82|3596.32|3594.82|3591.32|3589.82|16574
1652953500000|2022-05-19 09:45:00|3596.32|3594.82|3601.32|3599.82|3602.32|3600.82|3595.32|3593.82|8371
1652953800000|2022-05-19 09:50:00|3602.32|3600.82|3606.32|3604.82|3606.32|3604.82|3600.32|3598.82|4433
1652954100000|2022-05-19 09:55:00|3607.32|3605.82|3599.32|3597.82|3607.32|3605.82|3597.32|3595.82|6966
1652954400000|2022-05-19 10:00:00|3598.32|3596.82|3597.32|3595.82|3601.32|3599.82|3596.32|3594.82|5755
1652954700000|2022-05-19 10:05:00|3596.32|3594.82|3606.32|3604.82|3606.32|3604.82|3596.32|3594.82|5307
1652955000000|2022-05-19 10:10:00|3607.32|3605.82|3604.32|3602.82|3608.32|3606.82|3603.32|3601.82|4519
1652955300000|2022-05-19 10:15:00|3603.82|3602.32|3602.32|3600.82|3604.32|3602.82|3601.32|3599.82|3925
1652955600000|2022-05-19 10:20:00|3603.32|3601.82|3604.32|3602.82|3604.32|3602.82|3603.32|3601.82|3137
1652955900000|2022-05-19 10:25:00|3605.32|3603.82|3604.32|3602.82|3605.32|3603.82|3602.32|3600.82|3432
1652956200000|2022-05-19 10:30:00|3603.32|3601.82|3598.32|3596.82|3604.32|3602.82|3597.32|3595.82|4223
1652956500000|2022-05-19 10:35:00|3599.32|3597.82|3604.32|3602.82|3604.32|3602.82|3599.32|3597.82|2139
1652956800000|2022-05-19 10:40:00|3605.32|3603.82|3606.32|3604.82|3606.32|3604.82|3604.32|3602.82|4077
1652957100000|2022-05-19 10:45:00|3607.32|3605.82|3612.32|3610.82|3612.32|3610.82|3607.32|3605.82|7717
1652957400000|2022-05-19 10:50:00|3611.32|3609.82|3609.32|3607.82|3612.32|3610.82|3607.32|3605.82|4046
1652957700000|2022-05-19 10:55:00|3610.32|3608.82|3613.32|3611.82|3613.32|3611.82|3608.32|3606.82|7107
1652958000000|2022-05-19 11:00:00|3612.32|3610.82|3608.32|3606.82|3614.32|3612.82|3608.32|3606.82|5157
1652958300000|2022-05-19 11:05:00|3607.32|3605.82|3603.32|3601.82|3607.32|3605.82|3601.32|3599.82|6323
1652958600000|2022-05-19 11:10:00|3602.32|3600.82|3605.32|3603.82|3605.32|3603.82|3599.82|3598.32|6503
1652958900000|2022-05-19 11:15:00|3606.32|3604.82|3606.32|3604.82|3607.32|3605.82|3604.32|3602.82|3312
1652959200000|2022-05-19 11:20:00|3605.32|3603.82|3619.32|3617.82|3620.32|3618.82|3605.32|3603.82|10242
1652959500000|2022-05-19 11:25:00|3620.32|3618.82|3625.32|3623.82|3628.32|3626.82|3618.32|3616.82|10648
1652959800000|2022-05-19 11:30:00|3626.32|3624.82|3619.32|3617.82|3626.32|3624.82|3618.32|3616.82|4828
1652960100000|2022-05-19 11:35:00|3620.32|3618.82|3623.32|3621.82|3624.32|3622.82|3620.32|3618.82|2270
1652960400000|2022-05-19 11:40:00|3622.46|3620.96|3625.46|3623.96|3627.46|3625.96|3620.46|3618.96|4294
1652960700000|2022-05-19 11:45:00|3624.46|3622.96|3618.46|3616.96|3625.46|3623.96|3617.46|3615.96|3928
1652961000000|2022-05-19 11:50:00|3617.46|3615.96|3621.46|3619.96|3621.46|3619.96|3617.46|3615.96|1580
1652961300000|2022-05-19 11:55:00|3622.46|3620.96|3622.46|3620.96|3625.46|3623.96|3621.46|3619.96|2671
1652961600000|2022-05-19 12:00:00|3623.46|3621.96|3620.46|3618.96|3625.46|3623.96|3620.46|3618.96|1745
1652961900000|2022-05-19 12:05:00|3619.46|3617.96|3622.46|3620.96|3624.46|3622.96|3619.46|3617.96|3461
1652962200000|2022-05-19 12:10:00|3623.46|3621.96|3619.46|3617.96|3624.46|3622.96|3618.46|3616.96|2896
1652962500000|2022-05-19 12:15:00|3618.46|3616.96|3617.46|3615.96|3619.46|3617.96|3614.46|3612.96|3334
1652962800000|2022-05-19 12:20:00|3616.46|3614.96|3614.46|3612.96|3618.46|3616.96|3614.46|3612.96|2487
1652963100000|2022-05-19 12:25:00|3615.46|3613.96|3617.46|3615.96|3617.96|3616.46|3615.46|3613.96|2985
1652963400000|2022-05-19 12:30:00|3618.46|3616.96|3611.46|3609.96|3619.46|3617.96|3610.46|3608.96|4647
1652963700000|2022-05-19 12:35:00|3611.96|3610.46|3607.96|3606.46|3614.46|3612.96|3607.46|3605.96|4185
1652964000000|2022-05-19 12:40:00|3607.46|3605.96|3610.46|3608.96|3612.46|3610.96|3604.46|3602.96|3948
1652964300000|2022-05-19 12:45:00|3610.96|3609.46|3611.46|3609.96|3614.46|3612.96|3609.46|3607.96|4019
1652964600000|2022-05-19 12:50:00|3611.96|3610.46|3606.46|3604.96|3612.46|3610.96|3606.46|3604.96|4463
1652964900000|2022-05-19 12:55:00|3607.46|3605.96|3609.46|3607.96|3611.46|3609.96|3606.46|3604.96|4981
1652965200000|2022-05-19 13:00:00|3610.46|3608.96|3612.46|3610.96|3613.46|3611.96|3610.46|3608.96|10641
1652965500000|2022-05-19 13:05:00|3613.46|3611.96|3613.46|3611.96|3615.46|3613.96|3612.46|3610.96|3693
1652965800000|2022-05-19 13:10:00|3613.96|3612.46|3617.46|3615.96|3619.46|3617.96|3613.46|3611.96|4214
1652966100000|2022-05-19 13:15:00|3616.46|3614.96|3611.46|3609.96|3616.46|3614.96|3610.46|3608.96|13403
1652966400000|2022-05-19 13:20:00|3612.46|3610.96|3608.46|3606.96|3613.46|3611.96|3608.46|3606.96|3450
1652966700000|2022-05-19 13:25:00|3607.46|3605.96|3610.46|3608.96|3612.96|3611.46|3607.46|3605.96|4005
1652967000000|2022-05-19 13:30:00|3611.46|3609.96|3621.46|3619.96|3625.46|3623.96|3611.46|3609.96|10717
1652967300000|2022-05-19 13:35:00|3622.46|3620.96|3627.96|3626.46|3632.46|3630.96|3619.46|3617.96|17454
1652967600000|2022-05-19 13:40:00|3627.46|3625.96|3613.46|3611.96|3628.46|3626.96|3612.46|3610.96|15307
1652967900000|2022-05-19 13:45:00|3614.46|3612.96|3606.46|3604.96|3614.46|3612.96|3603.46|3601.96|10919
1652968200000|2022-05-19 13:50:00|3607.46|3605.96|3612.46|3610.96|3613.46|3611.96|3603.46|3601.96|7468
1652968500000|2022-05-19 13:55:00|3613.46|3611.96|3614.46|3612.96|3620.46|3618.96|3610.46|3608.96|7893
1652968800000|2022-05-19 14:00:00|3615.46|3613.96|3628.46|3626.96|3629.46|3627.96|3612.46|3610.96|15355
1652969100000|2022-05-19 14:05:00|3627.46|3625.96|3626.46|3624.96|3631.46|3629.96|3622.46|3620.96|10437
1652969400000|2022-05-19 14:10:00|3626.54|3625.04|3628.54|3627.04|3633.54|3632.04|3624.54|3623.04|8114
1652969700000|2022-05-19 14:15:00|3629.54|3628.04|3634.04|3632.54|3638.54|3637.04|3626.54|3625.04|9809
1652970000000|2022-05-19 14:20:00|3634.54|3633.04|3638.54|3637.04|3641.54|3640.04|3632.54|3631.04|10496
1652970300000|2022-05-19 14:25:00|3639.04|3637.54|3626.54|3625.04|3639.54|3638.04|3626.54|3625.04|8030
1652970600000|2022-05-19 14:30:00|3627.54|3626.04|3636.54|3635.04|3636.54|3635.04|3621.54|3620.04|8880
1652970900000|2022-05-19 14:35:00|3635.54|3634.04|3632.54|3631.04|3639.54|3638.04|3629.54|3628.04|8962
1652971200000|2022-05-19 14:40:00|3631.54|3630.04|3628.54|3627.04|3633.54|3632.04|3624.54|3623.04|13702
1652971500000|2022-05-19 14:45:00|3629.54|3628.04|3628.54|3627.04|3634.54|3633.04|3625.54|3624.04|7150
1652971800000|2022-05-19 14:50:00|3627.54|3626.04|3639.54|3638.04|3640.54|3639.04|3626.54|3625.04|7188
1652972100000|2022-05-19 14:55:00|3640.54|3639.04|3636.54|3635.04|3641.54|3640.04|3633.54|3632.04|7258
1652972400000|2022-05-19 15:00:00|3635.54|3634.04|3636.54|3635.04|3640.54|3639.04|3634.54|3633.04|9136
1652972700000|2022-05-19 15:05:00|3637.54|3636.04|3634.54|3633.04|3637.54|3636.04|3628.54|3627.04|12919
1652973000000|2022-05-19 15:10:00|3635.54|3634.04|3632.54|3631.04|3641.54|3640.04|3632.54|3631.04|8411
1652973300000|2022-05-19 15:15:00|3631.54|3630.04|3634.54|3633.04|3634.54|3633.04|3626.54|3625.04|12385
1652973600000|2022-05-19 15:20:00|3634.04|3632.54|3639.54|3638.04|3640.54|3639.04|3632.54|3631.04|14796
1652973900000|2022-05-19 15:25:00|3638.54|3637.04|3633.54|3632.04|3638.54|3637.04|3629.54|3628.04|36914
1652974200000|2022-05-19 15:30:00|3634.54|3633.04|3641.54|3640.04|3642.54|3641.04|3634.54|3633.04|75315
1652974500000|2022-05-19 15:35:00|3642.54|3641.04|3652.54|3651.04|3653.54|3652.04|3639.54|3638.04|37658
1652974800000|2022-05-19 15:40:00|3653.54|3652.04|3656.54|3655.04|3659.54|3658.04|3652.54|3651.04|8431
1652975100000|2022-05-19 15:45:00|3655.54|3654.04|3657.54|3656.04|3659.54|3658.04|3654.54|3653.04|16892
1652975400000|2022-05-19 15:50:00|3658.54|3657.04|3651.54|3650.04|3658.54|3657.04|3650.54|3649.04|11802
1652975700000|2022-05-19 15:55:00|3652.54|3651.04|3652.04|3650.54|3653.54|3652.04|3647.54|3646.04|8213
1652976000000|2022-05-19 16:00:00|3652.54|3651.04|3651.54|3650.04|3652.54|3651.04|3648.54|3647.04|3135
1652976300000|2022-05-19 16:05:00|3650.54|3649.04|3654.54|3653.04|3655.54|3654.04|3649.54|3648.04|4618
1652976600000|2022-05-19 16:10:00|3655.04|3653.54|3652.54|3651.04|3657.54|3656.04|3652.54|3651.04|5586
1652976900000|2022-05-19 16:15:00|3653.54|3652.04|3648.54|3647.04|3654.54|3653.04|3647.54|3646.04|3897
1652977200000|2022-05-19 16:20:00|3647.54|3646.04|3644.54|3643.04|3648.54|3647.04|3640.54|3639.04|6410
1652977500000|2022-05-19 16:25:00|3645.04|3643.54|3647.54|3646.04|3648.54|3647.04|3643.54|3642.04|5900
1652977800000|2022-05-19 16:30:00|3648.54|3647.04|3646.54|3645.04|3649.54|3648.04|3645.54|3644.04|4286
1652978100000|2022-05-19 16:35:00|3647.04|3645.54|3639.04|3637.54|3647.04|3645.54|3638.54|3637.04|2963
1652978400000|2022-05-19 16:40:00|3639.54|3638.04|3635.54|3634.04|3640.54|3639.04|3634.54|3633.04|1767
1652978700000|2022-05-19 16:45:00|3634.54|3633.04|3636.54|3635.04|3636.54|3635.04|3633.54|3632.04|1941
1652979000000|2022-05-19 16:50:00|3637.54|3636.04|3635.54|3634.04|3639.54|3638.04|3635.54|3634.04|2447
1652979300000|2022-05-19 16:55:00|3636.54|3635.04|3641.54|3640.04|3642.54|3641.04|3634.04|3632.54|1658
1652979600000|2022-05-19 17:00:00|3642.04|3640.54|3639.54|3638.04|3643.54|3642.04|3637.54|3636.04|1112
1652979900000|2022-05-19 17:05:00|3640.04|3638.54|3640.54|3639.04|3645.54|3644.04|3637.54|3636.04|1865
1652980200000|2022-05-19 17:10:00|3641.54|3640.04|3632.54|3631.04|3641.54|3640.04|3628.54|3627.04|2227
1652980500000|2022-05-19 17:15:00|3632.04|3630.54|3639.04|3637.54|3639.54|3638.04|3629.54|3628.04|1324
1652980800000|2022-05-19 17:20:00|3638.54|3637.04|3640.54|3639.04|3642.04|3640.54|3636.54|3635.04|2184
1652981100000|2022-05-19 17:25:00|3641.54|3640.04|3638.54|3637.04|3642.54|3641.04|3636.54|3635.04|1373
1652981400000|2022-05-19 17:30:00|3637.54|3636.04|3639.04|3637.54|3643.54|3642.04|3636.54|3635.04|1233
1652981700000|2022-05-19 17:35:00|3639.54|3638.04|3641.54|3640.04|3642.54|3641.04|3637.54|3636.04|770
1652982000000|2022-05-19 17:40:00|3640.54|3639.04|3641.54|3640.04|3643.54|3642.04|3638.54|3637.04|520
1652982300000|2022-05-19 17:45:00|3641.04|3639.54|3632.54|3631.04|3643.54|3642.04|3631.54|3630.04|1194
1652982600000|2022-05-19 17:50:00|3633.04|3631.54|3643.54|3642.04|3644.54|3643.04|3632.54|3631.04|1549
1652982900000|2022-05-19 17:55:00|3644.54|3643.04|3653.54|3652.04|3654.54|3653.04|3644.54|3643.04|4054
1652983200000|2022-05-19 18:00:00|3654.54|3653.04|3648.54|3647.04|3654.54|3653.04|3646.54|3645.04|1218
1652983500000|2022-05-19 18:05:00|3647.54|3646.04|3647.54|3646.04|3648.54|3647.04|3642.54|3641.04|1560
1652983800000|2022-05-19 18:10:00|3648.54|3647.04|3648.54|3647.04|3651.54|3650.04|3645.54|3644.04|833
1652984100000|2022-05-19 18:15:00|3649.54|3648.04|3645.54|3644.04|3651.54|3650.04|3644.54|3643.04|1257
1652984400000|2022-05-19 18:20:00|3644.54|3643.04|3648.54|3647.04|3651.54|3650.04|3643.54|3642.04|749
1652984700000|2022-05-19 18:25:00|3649.54|3648.04|3648.54|3647.04|3649.54|3648.04|3644.54|3643.04|641
1652985000000|2022-05-19 18:30:00|3648.04|3646.54|3648.54|3647.04|3650.54|3649.04|3645.54|3644.04|481
1652985300000|2022-05-19 18:35:00|3647.54|3646.04|3652.54|3651.04|3655.54|3654.04|3645.54|3644.04|1046
1652985600000|2022-05-19 18:40:00|3651.54|3650.04|3652.54|3651.04|3652.54|3651.04|3644.54|3643.04|1141
1652985900000|2022-05-19 18:45:00|3653.04|3651.54|3658.54|3657.04|3658.54|3657.04|3649.54|3648.04|1970
1652986200000|2022-05-19 18:50:00|3658.04|3656.54|3660.54|3659.04|3661.54|3660.04|3656.54|3655.04|1896
1652986500000|2022-05-19 18:55:00|3659.54|3658.04|3660.54|3659.04|3660.54|3659.04|3656.04|3654.54|1321
1652986800000|2022-05-19 19:00:00|3661.54|3660.04|3665.04|3663.54|3666.54|3665.04|3659.54|3658.04|4562
1652987100000|2022-05-19 19:05:00|3664.54|3663.04|3659.54|3658.04|3666.54|3665.04|3659.54|3658.04|2455
1652987400000|2022-05-19 19:10:00|3660.04|3658.54|3658.54|3657.04|3661.54|3660.04|3654.54|3653.04|2010
1652987700000|2022-05-19 19:15:00|3657.54|3656.04|3654.54|3653.04|3658.54|3657.04|3652.54|3651.04|1174
1652988000000|2022-05-19 19:20:00|3653.54|3652.04|3647.54|3646.04|3653.54|3652.04|3647.54|3646.04|1773
1652988300000|2022-05-19 19:25:00|3648.04|3646.54|3646.54|3645.04|3651.54|3650.04|3646.54|3645.04|1217
1652988600000|2022-05-19 19:30:00|3645.54|3644.04|3645.54|3644.04|3650.54|3649.04|3645.54|3644.04|1362
1652988900000|2022-05-19 19:35:00|3644.54|3643.04|3643.54|3642.04|3647.54|3646.04|3643.04|3641.54|1656
1652989200000|2022-05-19 19:40:00|3644.54|3643.04|3650.54|3649.04|3650.54|3649.04|3641.54|3640.04|1285
1652989500000|2022-05-19 19:45:00|3651.04|3649.54|3648.54|3647.04|3653.54|3652.04|3645.54|3644.04|1730
1652989800000|2022-05-19 19:50:00|3651.04|3649.54|3644.54|3643.04|3651.04|3649.54|3642.54|3641.04|3205
1652990100000|2022-05-19 19:55:00|3645.54|3644.04|3644.54|3643.04|3646.54|3645.04|3641.04|3639.54|4468
1652990400000|2022-05-19 20:00:00|3642.09|3639.09|3639.09|3636.09|3642.59|3639.59|3635.39|3632.39|7635
1652990700000|2022-05-19 20:05:00|3639.29|3636.29|3639.09|3636.09|3641.69|3638.69|3637.89|3634.89|0
1652991000000|2022-05-19 20:10:00|3638.99|3635.99|3642.79|3639.79|3642.79|3639.79|3638.89|3635.89|0
1652991300000|2022-05-19 20:15:00|3642.59|3639.59|3642.59|3639.59|3643.49|3640.49|3640.49|3637.49|0
1652991600000|2022-05-19 20:20:00|3642.09|3639.09|3641.39|3638.39|3642.59|3639.59|3640.99|3637.99|0
1652991900000|2022-05-19 20:25:00|3641.69|3638.69|3642.69|3639.69|3642.69|3639.69|3639.59|3636.59|0
1652992200000|2022-05-19 20:30:00|3642.59|3639.59|3641.39|3638.39|3643.79|3640.79|3640.99|3637.99|0
1652992500000|2022-05-19 20:35:00|3641.29|3638.29|3641.39|3638.39|3642.09|3639.09|3640.69|3637.69|0
1652992800000|2022-05-19 20:40:00|3641.19|3638.19|3642.39|3639.39|3642.79|3639.79|3640.49|3637.49|0
1652993100000|2022-05-19 20:45:00|3642.09|3639.09|3644.99|3641.99|3645.59|3642.59|3641.79|3638.79|0
1652993400000|2022-05-19 20:50:00|3645.19|3642.19|3646.79|3643.79|3646.99|3643.99|3644.09|3641.09|0
1652993700000|2022-05-19 20:55:00|3646.59|3643.59|3644.29|3641.29|3646.99|3643.99|3643.39|3640.39|0
1652994000000|2022-05-19 21:00:00|3644.19|3641.19|3643.09|3640.09|3644.29|3641.29|3642.79|3639.79|0
1652994600000|2022-05-19 21:10:00|3643.79|3640.79|3643.39|3640.39|3643.79|3640.79|3642.99|3639.99|0
1652994900000|2022-05-19 21:15:00|3643.49|3640.49|3643.59|3640.59|3643.69|3640.69|3643.29|3640.29|0
1652995200000|2022-05-19 21:20:00|3643.49|3640.49|3643.59|3640.59|3643.89|3640.89|3643.49|3640.49|0
1652995500000|2022-05-19 21:25:00|3643.49|3640.49|3643.49|3640.49|3643.69|3640.69|3643.49|3640.49|0
1652996100000|2022-05-19 21:35:00|3643.59|3640.59|3643.49|3640.49|3643.59|3640.59|3643.29|3640.29|0
1652996400000|2022-05-19 21:40:00|3643.39|3640.39|3643.89|3640.89|3643.99|3640.99|3643.39|3640.39|0
1652996700000|2022-05-19 21:45:00|3643.79|3640.79|3643.69|3640.69|3643.79|3640.79|3643.69|3640.69|0
1652997000000|2022-05-19 21:50:00|3643.79|3640.79|3643.39|3640.39|3643.79|3640.79|3643.29|3640.29|0
1652997300000|2022-05-19 21:55:00|3643.49|3640.49|3643.29|3640.29|3643.49|3640.49|3643.29|3640.29|0
1652997600000|2022-05-19 22:00:00|3644.29|3641.29|3647.49|3644.49|3648.19|3645.19|3643.59|3640.59|0
1652997900000|2022-05-19 22:05:00|3647.39|3644.39|3649.09|3646.09|3650.29|3647.29|3647.39|3644.39|0
1652998200000|2022-05-19 22:10:00|3649.19|3646.19|3649.59|3646.59|3649.79|3646.79|3648.99|3645.99|0
1652998500000|2022-05-19 22:15:00|3649.69|3646.69|3650.29|3647.29|3650.69|3647.69|3646.59|3643.59|0
1652998800000|2022-05-19 22:20:00|3650.39|3647.39|3650.29|3647.29|3650.99|3647.99|3649.09|3646.09|0
1652999100000|2022-05-19 22:25:00|3650.19|3647.19|3649.39|3646.39|3651.39|3648.39|3649.09|3646.09|0
1652999400000|2022-05-19 22:30:00|3649.59|3646.59|3648.69|3645.69|3650.29|3647.29|3646.29|3643.29|0
1652999700000|2022-05-19 22:35:00|3648.39|3645.39|3646.79|3643.79|3648.89|3645.89|3646.29|3643.29|0
1653000000000|2022-05-19 22:40:00|3646.69|3643.69|3646.59|3643.59|3647.29|3644.29|3645.99|3642.99|0
1653000300000|2022-05-19 22:45:00|3646.29|3643.29|3646.79|3643.79|3646.79|3643.79|3645.69|3642.69|0
1653000600000|2022-05-19 22:50:00|3646.69|3643.69|3647.49|3644.49|3647.69|3644.69|3646.59|3643.59|0
1653000900000|2022-05-19 22:55:00|3647.69|3644.69|3647.29|3644.29|3647.99|3644.99|3645.59|3642.59|0
1653001200000|2022-05-19 23:00:00|3647.49|3644.49|3648.79|3645.79|3648.89|3645.89|3646.59|3643.59|0
1653001500000|2022-05-19 23:05:00|3648.69|3645.69|3646.79|3643.79|3648.89|3645.89|3646.79|3643.79|0
1653001800000|2022-05-19 23:10:00|3646.89|3643.89|3645.19|3642.19|3647.59|3644.59|3644.49|3641.49|0
1653002100000|2022-05-19 23:15:00|3644.99|3641.99|3645.59|3642.59|3645.59|3642.59|3644.19|3641.19|0
1653002400000|2022-05-19 23:20:00|3645.89|3642.89|3645.89|3642.89|3646.29|3643.29|3644.69|3641.69|0
1653002700000|2022-05-19 23:25:00|3646.09|3643.09|3648.69|3645.69|3649.69|3646.69|3645.59|3642.59|0
1653003000000|2022-05-19 23:30:00|3648.79|3645.79|3649.39|3646.39|3649.79|3646.79|3648.29|3645.29|0
1653003300000|2022-05-19 23:35:00|3649.49|3646.49|3649.79|3646.79|3650.49|3647.49|3649.09|3646.09|0
1653003600000|2022-05-19 23:40:00|3649.99|3646.99|3650.69|3647.69|3651.69|3648.69|3649.59|3646.59|0
1653003900000|2022-05-19 23:45:00|3650.99|3647.99|3653.29|3650.29|3653.29|3650.29|3649.79|3646.79|0
1653004200000|2022-05-19 23:50:00|3653.09|3650.09|3653.09|3650.09|3654.49|3651.49|3651.69|3648.69|0
1653004500000|2022-05-19 23:55:00|3652.99|3649.99|3652.39|3649.39|3653.29|3650.29|3651.59|3648.59|0
1653004800000|2022-05-20 00:00:00|3652.79|3649.79|3655.19|3652.19|3655.99|3652.99|3652.39|3649.39|0
1653005100000|2022-05-20 00:05:00|3654.89|3651.89|3656.09|3653.09|3657.69|3654.69|3653.69|3650.69|0
1653005400000|2022-05-20 00:10:00|3656.29|3653.29|3656.39|3653.39|3657.39|3654.39|3655.69|3652.69|0
1653005700000|2022-05-20 00:15:00|3656.69|3653.69|3655.79|3653.79|3660.79|3658.79|3655.79|3653.69|483
1653006000000|2022-05-20 00:20:00|3656.29|3654.29|3655.79|3653.79|3656.79|3654.79|3654.79|3652.79|136
1653006300000|2022-05-20 00:25:00|3655.29|3653.29|3656.79|3654.79|3656.79|3654.79|3653.79|3651.79|163
1653006600000|2022-05-20 00:30:00|3657.79|3655.79|3660.79|3658.79|3660.79|3658.79|3657.79|3655.79|185
1653006900000|2022-05-20 00:35:00|3660.29|3658.29|3662.79|3660.79|3663.79|3661.79|3659.79|3657.79|160
1653007200000|2022-05-20 00:40:00|3663.29|3661.29|3661.29|3659.29|3663.79|3661.79|3660.79|3658.79|124
1653007500000|2022-05-20 00:45:00|3661.79|3659.79|3660.29|3658.29|3662.29|3660.29|3659.79|3657.79|49
1653007800000|2022-05-20 00:50:00|3659.79|3657.79|3656.29|3654.29|3660.79|3658.79|3654.79|3652.79|100
1653008100000|2022-05-20 00:55:00|3655.79|3653.79|3656.29|3654.29|3657.79|3655.79|3654.79|3652.79|189
1653008400000|2022-05-20 01:00:00|3655.79|3653.79|3655.79|3653.79|3656.79|3654.79|3654.79|3652.79|74
1653008700000|2022-05-20 01:05:00|3656.29|3654.29|3658.79|3656.79|3658.79|3656.79|3655.79|3653.79|123
1653009000000|2022-05-20 01:10:00|3659.29|3657.29|3660.79|3658.79|3660.79|3658.79|3658.79|3656.79|58
1653009300000|2022-05-20 01:15:00|3661.79|3659.79|3665.79|3663.79|3665.79|3663.79|3659.79|3657.79|310
1653009600000|2022-05-20 01:20:00|3665.29|3663.29|3666.79|3664.79|3667.79|3665.79|3663.79|3661.79|661
1653009900000|2022-05-20 01:25:00|3667.79|3665.79|3669.79|3667.79|3669.79|3667.79|3666.79|3664.79|133
1653010200000|2022-05-20 01:30:00|3669.29|3667.29|3671.79|3669.79|3672.79|3670.79|3668.79|3666.79|349
1653010500000|2022-05-20 01:35:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3667.79|3665.79|286
1653010800000|2022-05-20 01:40:00|3671.29|3669.29|3671.79|3669.79|3673.79|3671.79|3670.79|3668.79|208
1653011100000|2022-05-20 01:45:00|3670.79|3668.79|3669.79|3667.79|3671.29|3669.29|3668.79|3666.79|190
1653011400000|2022-05-20 01:50:00|3668.79|3666.79|3671.79|3669.79|3671.79|3669.79|3668.79|3666.79|85
1653011700000|2022-05-20 01:55:00|3672.79|3670.79|3670.79|3668.79|3672.79|3670.79|3670.79|3668.79|52
1653012000000|2022-05-20 02:00:00|3671.29|3669.29|3668.79|3666.79|3671.29|3669.29|3668.29|3666.29|45
1653012300000|2022-05-20 02:05:00|3669.79|3667.79|3665.79|3663.79|3669.79|3667.79|3665.79|3663.79|174
1653012600000|2022-05-20 02:10:00|3664.79|3662.79|3662.29|3660.29|3664.79|3662.79|3661.79|3659.79|93
1653012900000|2022-05-20 02:15:00|3662.79|3660.79|3665.79|3663.79|3666.79|3664.79|3661.79|3659.79|146
1653013200000|2022-05-20 02:20:00|3666.29|3664.29|3667.79|3665.79|3668.79|3666.79|3665.79|3663.79|94
1653013500000|2022-05-20 02:25:00|3666.79|3664.79|3668.79|3666.79|3670.29|3668.29|3666.79|3664.79|48
1653013800000|2022-05-20 02:30:00|3669.79|3667.79|3666.79|3664.79|3669.79|3667.79|3665.79|3663.79|84
1653014100000|2022-05-20 02:35:00|3667.29|3665.29|3666.79|3664.79|3667.29|3665.29|3665.79|3663.79|98
1653014400000|2022-05-20 02:40:00|3666.29|3664.29|3667.79|3665.79|3667.79|3665.79|3665.79|3663.79|28
1653014700000|2022-05-20 02:45:00|3668.79|3666.79|3672.79|3670.79|3672.79|3670.79|3667.79|3665.79|57
1653015000000|2022-05-20 02:50:00|3673.29|3671.29|3671.79|3669.79|3673.29|3671.29|3670.79|3668.79|37
1653015300000|2022-05-20 02:55:00|3672.29|3670.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|42
1653015600000|2022-05-20 03:00:00|3670.79|3668.79|3669.79|3667.79|3671.79|3669.79|3669.79|3667.79|67
1653015900000|2022-05-20 03:05:00|3668.79|3666.79|3668.79|3666.79|3670.79|3668.79|3668.79|3666.79|43
1653016200000|2022-05-20 03:10:00|3669.29|3667.29|3667.79|3665.79|3669.29|3667.29|3665.79|3663.79|55
1653016500000|2022-05-20 03:15:00|3666.79|3664.79|3667.79|3665.79|3668.79|3666.79|3666.79|3664.79|41
1653016800000|2022-05-20 03:20:00|3668.79|3666.79|3668.79|3666.79|3668.79|3666.79|3667.79|3665.79|50
1653017100000|2022-05-20 03:25:00|3668.29|3666.29|3668.29|3666.29|3669.79|3667.79|3667.79|3665.79|38
1653017400000|2022-05-20 03:30:00|3668.79|3666.79|3667.79|3665.79|3668.79|3666.79|3666.79|3664.79|35
1653017700000|2022-05-20 03:35:00|3668.29|3666.29|3669.79|3667.79|3670.79|3668.79|3667.79|3665.79|49
1653018000000|2022-05-20 03:40:00|3670.29|3668.29|3668.79|3666.79|3670.79|3668.79|3668.79|3666.79|29
1653018300000|2022-05-20 03:45:00|3668.29|3666.29|3667.79|3665.79|3668.79|3666.79|3667.79|3665.79|60
1653018600000|2022-05-20 03:50:00|3666.79|3664.79|3665.79|3663.79|3667.79|3665.79|3664.79|3662.79|123
1653018900000|2022-05-20 03:55:00|3666.29|3664.29|3666.79|3664.79|3667.79|3665.79|3665.79|3663.79|54
1653019200000|2022-05-20 04:00:00|3665.79|3663.79|3668.79|3666.79|3668.79|3666.79|3665.79|3663.79|41
1653019500000|2022-05-20 04:05:00|3669.29|3667.29|3671.29|3669.29|3671.79|3669.79|3668.79|3666.79|96
1653019800000|2022-05-20 04:10:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3670.79|3668.79|51
1653020100000|2022-05-20 04:15:00|3671.29|3669.29|3672.79|3670.79|3672.79|3670.79|3670.79|3668.79|53
1653020400000|2022-05-20 04:20:00|3672.29|3670.29|3673.79|3671.79|3673.79|3671.79|3670.79|3668.79|83
1653020700000|2022-05-20 04:25:00|3674.79|3672.79|3675.79|3673.79|3676.79|3674.79|3674.79|3672.79|220
1653021000000|2022-05-20 04:30:00|3675.29|3673.29|3672.79|3670.79|3675.29|3673.29|3672.29|3670.29|43
1653021300000|2022-05-20 04:35:00|3671.79|3669.79|3672.79|3670.79|3673.79|3671.79|3671.79|3669.79|90
1653021600000|2022-05-20 04:40:00|3672.29|3670.29|3672.79|3670.79|3673.79|3671.79|3671.79|3669.79|30
1653021900000|2022-05-20 04:45:00|3673.29|3671.29|3671.79|3669.79|3673.79|3671.79|3671.79|3669.79|74
1653022200000|2022-05-20 04:50:00|3672.79|3670.79|3672.79|3670.79|3672.79|3670.79|3670.79|3668.79|193
1653022500000|2022-05-20 04:55:00|3672.29|3670.29|3674.79|3672.79|3674.79|3672.79|3671.79|3669.79|249
1653022800000|2022-05-20 05:00:00|3673.79|3671.79|3670.79|3668.79|3674.79|3672.79|3670.79|3668.79|64
1653023100000|2022-05-20 05:05:00|3671.29|3669.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|57
1653023400000|2022-05-20 05:10:00|3671.29|3669.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|51
1653023700000|2022-05-20 05:15:00|3671.29|3669.29|3671.29|3669.29|3671.79|3669.79|3668.79|3666.79|198
1653024000000|2022-05-20 05:20:00|3671.79|3669.79|3670.79|3668.79|3672.79|3670.79|3670.29|3668.29|82
1653024300000|2022-05-20 05:25:00|3669.79|3667.79|3670.79|3668.79|3671.79|3669.79|3669.79|3667.79|118
1653024600000|2022-05-20 05:30:00|3671.79|3669.79|3670.79|3668.79|3671.79|3669.79|3669.79|3667.79|368
1653024900000|2022-05-20 05:35:00|3669.79|3667.79|3671.79|3669.79|3671.79|3669.79|3668.79|3666.79|419
1653025200000|2022-05-20 05:40:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3669.79|3667.79|151
1653025500000|2022-05-20 05:45:00|3671.29|3669.29|3672.79|3670.79|3672.79|3670.79|3669.79|3667.79|289
1653025800000|2022-05-20 05:50:00|3671.79|3669.79|3675.29|3673.29|3676.79|3674.79|3671.79|3669.79|776
1653026100000|2022-05-20 05:55:00|3674.79|3672.79|3671.79|3669.79|3674.79|3672.79|3671.79|3669.79|415
1653026400000|2022-05-20 06:00:00|3671.54|3670.04|3669.54|3668.04|3672.54|3671.04|3666.54|3665.04|1447
1653026700000|2022-05-20 06:05:00|3668.54|3667.04|3669.54|3668.04|3670.54|3669.04|3665.54|3664.04|1721
1653027000000|2022-05-20 06:10:00|3670.04|3668.54|3670.54|3669.04|3673.54|3672.04|3669.54|3668.04|1240
1653027300000|2022-05-20 06:15:00|3669.54|3668.04|3668.54|3667.04|3669.54|3668.04|3667.54|3666.04|808
1653027600000|2022-05-20 06:20:00|3669.54|3668.04|3670.54|3669.04|3670.54|3669.04|3667.54|3666.04|522
1653027900000|2022-05-20 06:25:00|3669.54|3668.04|3664.54|3663.04|3669.54|3668.04|3663.54|3662.04|1197
1653028200000|2022-05-20 06:30:00|3664.04|3662.54|3664.54|3663.04|3665.54|3664.04|3662.54|3661.04|772
1653028500000|2022-05-20 06:35:00|3665.04|3663.54|3663.54|3662.04|3666.54|3665.04|3662.54|3661.04|686
1653028800000|2022-05-20 06:40:00|3662.54|3661.04|3664.54|3663.04|3666.54|3665.04|3662.54|3661.04|1757
1653029100000|2022-05-20 06:45:00|3665.04|3663.54|3662.54|3661.04|3665.54|3664.04|3661.54|3660.04|1182
1653029400000|2022-05-20 06:50:00|3661.54|3660.04|3659.54|3658.04|3662.54|3661.04|3659.54|3658.04|1501
1653029700000|2022-05-20 06:55:00|3659.04|3657.54|3663.54|3662.04|3663.54|3662.04|3658.54|3657.04|3080
1653030000000|2022-05-20 07:00:00|3662.54|3661.04|3655.54|3654.04|3662.54|3661.04|3654.54|3653.04|14663
1653030300000|2022-05-20 07:05:00|3656.54|3655.04|3655.54|3654.04|3662.54|3661.04|3653.54|3652.04|7039
1653030600000|2022-05-20 07:10:00|3656.54|3655.04|3664.54|3663.04|3665.54|3664.04|3656.54|3655.04|6455
1653030900000|2022-05-20 07:15:00|3665.54|3664.04|3667.54|3666.04|3671.54|3670.04|3663.54|3662.04|9266
1653031200000|2022-05-20 07:20:00|3668.54|3667.04|3666.54|3665.04|3670.54|3669.04|3665.54|3664.04|6074
1653031500000|2022-05-20 07:25:00|3667.54|3666.04|3666.54|3665.04|3668.54|3667.04|3663.54|3662.04|8731
1653031800000|2022-05-20 07:30:00|3665.54|3664.04|3676.54|3675.04|3676.54|3675.04|3664.54|3663.04|7599
1653032100000|2022-05-20 07:35:00|3675.54|3674.04|3679.54|3678.04|3683.54|3682.04|3675.54|3674.04|8823
1653032400000|2022-05-20 07:40:00|3679.2|3677.7|3682.2|3680.7|3682.2|3680.7|3678.2|3676.7|4595
1653032700000|2022-05-20 07:45:00|3681.7|3680.2|3684.2|3682.7|3685.2|3683.7|3681.2|3679.7|8065
1653033000000|2022-05-20 07:50:00|3685.2|3683.7|3685.2|3683.7|3685.2|3683.7|3683.2|3681.7|7405
1653033300000|2022-05-20 07:55:00|3686.2|3684.7|3681.2|3679.7|3686.2|3684.7|3681.2|3679.7|8731
1653033600000|2022-05-20 08:00:00|3682.2|3680.7|3677.2|3675.7|3682.2|3680.7|3675.2|3673.7|5699
1653033900000|2022-05-20 08:05:00|3678.2|3676.7|3682.2|3680.7|3682.2|3680.7|3677.2|3675.7|6489
1653034200000|2022-05-20 08:10:00|3681.2|3679.7|3680.2|3678.7|3683.2|3681.7|3679.2|3677.7|5393
1653034500000|2022-05-20 08:15:00|3681.2|3679.7|3678.2|3676.7|3681.2|3679.7|3678.2|3676.7|5524
1653034800000|2022-05-20 08:20:00|3679.2|3677.7|3680.2|3678.7|3681.2|3679.7|3678.2|3676.7|5811
1653035100000|2022-05-20 08:25:00|3681.2|3679.7|3684.2|3682.7|3684.2|3682.7|3680.2|3678.7|3180
1653035400000|2022-05-20 08:30:00|3685.2|3683.7|3690.2|3688.7|3690.2|3688.7|3684.2|3682.7|11145
1653035700000|2022-05-20 08:35:00|3691.2|3689.7|3691.2|3689.7|3691.2|3689.7|3687.2|3685.7|5699
1653036000000|2022-05-20 08:40:00|3692.2|3690.7|3696.2|3694.7|3696.7|3695.2|3690.2|3688.7|8158
1653036300000|2022-05-20 08:45:00|3697.2|3695.7|3692.2|3690.7|3698.2|3696.7|3691.2|3689.7|11008
1653036600000|2022-05-20 08:50:00|3693.2|3691.7|3693.2|3691.7|3693.2|3691.7|3691.2|3689.7|3130
1653036900000|2022-05-20 08:55:00|3692.2|3690.7|3692.2|3690.7|3692.2|3690.7|3690.2|3688.7|3312
1653037200000|2022-05-20 09:00:00|3691.2|3689.7|3693.2|3691.7|3694.2|3692.7|3690.2|3688.7|4621
1653037500000|2022-05-20 09:05:00|3692.7|3691.2|3696.2|3694.7|3696.2|3694.7|3692.2|3690.7|3476
1653037800000|2022-05-20 09:10:00|3695.2|3693.7|3698.2|3696.7|3698.2|3696.7|3694.2|3692.7|9808
1653038100000|2022-05-20 09:15:00|3699.2|3697.7|3698.2|3696.7|3700.2|3698.7|3697.2|3695.7|3093
1653038400000|2022-05-20 09:20:00|3699.2|3697.7|3695.2|3693.7|3699.2|3697.7|3693.2|3691.7|6850
1653038700000|2022-05-20 09:25:00|3696.2|3694.7|3699.2|3697.7|3700.2|3698.7|3696.2|3694.7|9195
1653039000000|2022-05-20 09:30:00|3698.2|3696.7|3697.2|3695.7|3699.2|3697.7|3697.2|3695.7|5485
1653039300000|2022-05-20 09:35:00|3696.2|3694.7|3693.2|3691.7|3697.2|3695.7|3693.2|3691.7|5777
1653039600000|2022-05-20 09:40:00|3692.2|3690.7|3687.2|3685.7|3692.2|3690.7|3687.2|3685.7|10973
1653039900000|2022-05-20 09:45:00|3688.2|3686.7|3693.2|3691.7|3693.2|3691.7|3688.2|3686.7|6681
1653040200000|2022-05-20 09:50:00|3694.2|3692.7|3701.2|3699.7|3701.2|3699.7|3694.2|3692.7|21683
1653040500000|2022-05-20 09:55:00|3700.2|3698.7|3701.2|3699.7|3702.2|3700.7|3699.2|3697.7|20974
1653040800000|2022-05-20 10:00:00|3700.2|3698.7|3697.2|3695.7|3701.2|3699.7|3697.2|3695.7|11026
1653041100000|2022-05-20 10:05:00|3698.2|3696.7|3699.2|3697.7|3700.2|3698.7|3697.2|3695.7|7036
1653041400000|2022-05-20 10:10:00|3698.2|3696.7|3699.2|3697.7|3699.2|3697.7|3696.2|3694.7|4661
1653041700000|2022-05-20 10:15:00|3698.2|3696.7|3695.2|3693.7|3698.2|3696.7|3693.2|3691.7|5750
1653042000000|2022-05-20 10:20:00|3696.2|3694.7|3698.2|3696.7|3698.2|3696.7|3695.2|3693.7|1643
1653042300000|2022-05-20 10:25:00|3699.2|3697.7|3701.2|3699.7|3701.2|3699.7|3698.2|3696.7|2266
1653042600000|2022-05-20 10:30:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3701.2|3699.7|3187
1653042900000|2022-05-20 10:35:00|3701.2|3699.7|3703.2|3701.7|3703.2|3701.7|3701.2|3699.7|4568
1653043200000|2022-05-20 10:40:00|3704.2|3702.7|3702.2|3700.7|3705.2|3703.7|3702.2|3700.7|2371
1653043500000|2022-05-20 10:45:00|3703.2|3701.7|3703.2|3701.7|3704.2|3702.7|3701.2|3699.7|2812
1653043800000|2022-05-20 10:50:00|3704.2|3702.7|3701.2|3699.7|3704.2|3702.7|3700.2|3698.7|2703
1653044100000|2022-05-20 10:55:00|3702.2|3700.7|3706.2|3704.7|3706.2|3704.7|3702.2|3700.7|9200
1653044400000|2022-05-20 11:00:00|3707.2|3705.7|3706.2|3704.7|3707.2|3705.7|3702.2|3700.7|12389
1653044700000|2022-05-20 11:05:00|3705.2|3703.7|3699.2|3697.7|3705.2|3703.7|3699.2|3697.7|6365
1653045000000|2022-05-20 11:10:00|3698.2|3696.7|3700.2|3698.7|3701.2|3699.7|3698.2|3696.7|3208
1653045300000|2022-05-20 11:15:00|3701.2|3699.7|3702.2|3700.7|3703.2|3701.7|3701.2|3699.7|2364
1653045600000|2022-05-20 11:20:00|3703.2|3701.7|3703.2|3701.7|3704.2|3702.7|3702.2|3700.7|1322
1653045900000|2022-05-20 11:25:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3702.2|3700.7|6536
1653046200000|2022-05-20 11:30:00|3703.2|3701.7|3703.2|3701.7|3703.2|3701.7|3701.2|3699.7|2101
1653046500000|2022-05-20 11:35:00|3702.2|3700.7|3701.2|3699.7|3703.2|3701.7|3701.2|3699.7|3296
1653046800000|2022-05-20 11:40:00|3701.16|3699.66|3702.16|3700.66|3702.16|3700.66|3699.16|3697.66|2687
1653047100000|2022-05-20 11:45:00|3703.16|3701.66|3704.16|3702.66|3704.16|3702.66|3702.16|3700.66|3030
1653047400000|2022-05-20 11:50:00|3705.16|3703.66|3710.16|3708.66|3710.16|3708.66|3704.16|3702.66|5932
1653047700000|2022-05-20 11:55:00|3711.16|3709.66|3707.16|3705.66|3712.16|3710.66|3707.16|3705.66|5999
1653048000000|2022-05-20 12:00:00|3708.16|3706.66|3708.16|3706.66|3710.16|3708.66|3708.16|3706.66|2746
1653048300000|2022-05-20 12:05:00|3709.16|3707.66|3707.16|3705.66|3709.16|3707.66|3707.16|3705.66|1664
1653048600000|2022-05-20 12:10:00|3706.16|3704.66|3704.16|3702.66|3707.16|3705.66|3704.16|3702.66|3739
1653048900000|2022-05-20 12:15:00|3705.16|3703.66|3704.16|3702.66|3706.16|3704.66|3704.16|3702.66|2153
1653049200000|2022-05-20 12:20:00|3705.16|3703.66|3705.16|3703.66|3706.16|3704.66|3704.16|3702.66|2563
1653049500000|2022-05-20 12:25:00|3706.16|3704.66|3704.16|3702.66|3706.16|3704.66|3703.16|3701.66|4855
1653049800000|2022-05-20 12:30:00|3703.16|3701.66|3699.16|3697.66|3704.16|3702.66|3699.16|3697.66|5154
1653050100000|2022-05-20 12:35:00|3700.16|3698.66|3701.16|3699.66|3703.16|3701.66|3699.16|3697.66|2876
1653050400000|2022-05-20 12:40:00|3700.16|3698.66|3697.16|3695.66|3701.16|3699.66|3697.16|3695.66|3082
1653050700000|2022-05-20 12:45:00|3696.16|3694.66|3693.16|3691.66|3697.16|3695.66|3692.16|3690.66|3283
1653051000000|2022-05-20 12:50:00|3692.16|3690.66|3689.16|3687.66|3693.16|3691.66|3688.16|3686.66|8731
1653051300000|2022-05-20 12:55:00|3688.16|3686.66|3696.16|3694.66|3696.16|3694.66|3687.16|3685.66|9533
1653051600000|2022-05-20 13:00:00|3695.16|3693.66|3696.16|3694.66|3698.16|3696.66|3695.16|3693.66|3637
1653051900000|2022-05-20 13:05:00|3695.16|3693.66|3695.16|3693.66|3696.16|3694.66|3694.16|3692.66|2001
1653052200000|2022-05-20 13:10:00|3696.16|3694.66|3697.16|3695.66|3698.16|3696.66|3695.16|3693.66|2730
1653052500000|2022-05-20 13:15:00|3698.16|3696.66|3698.16|3696.66|3698.16|3696.66|3696.16|3694.66|2289
1653052800000|2022-05-20 13:20:00|3699.16|3697.66|3699.16|3697.66|3699.66|3698.16|3698.16|3696.66|2940
1653053100000|2022-05-20 13:25:00|3700.16|3698.66|3696.16|3694.66|3702.16|3700.66|3696.16|3694.66|9158
1653053400000|2022-05-20 13:30:00|3697.16|3695.66|3693.16|3691.66|3698.16|3696.66|3691.16|3689.66|7980
1653053700000|2022-05-20 13:35:00|3692.16|3690.66|3695.16|3693.66|3696.16|3694.66|3686.16|3684.66|8263
1653054000000|2022-05-20 13:40:00|3694.16|3692.66|3697.16|3695.66|3698.16|3696.66|3692.16|3690.66|6127
1653054300000|2022-05-20 13:45:00|3698.16|3696.66|3686.16|3684.66|3699.16|3697.66|3686.16|3684.66|8452
1653054600000|2022-05-20 13:50:00|3687.16|3685.66|3692.16|3690.66|3693.16|3691.66|3686.66|3685.16|5781
1653054900000|2022-05-20 13:55:00|3691.16|3689.66|3692.16|3690.66|3693.16|3691.66|3688.16|3686.66|5339
1653055200000|2022-05-20 14:00:00|3693.16|3691.66|3688.16|3686.66|3693.16|3691.66|3685.16|3683.66|8763
1653055500000|2022-05-20 14:05:00|3689.16|3687.66|3680.16|3678.66|3690.16|3688.66|3680.16|3678.66|11916
1653055800000|2022-05-20 14:10:00|3680.15|3678.65|3684.15|3682.65|3684.15|3682.65|3679.15|3677.65|11822
1653056100000|2022-05-20 14:15:00|3685.15|3683.65|3683.15|3681.65|3688.15|3686.65|3683.15|3681.65|5693
1653056400000|2022-05-20 14:20:00|3682.15|3680.65|3679.15|3677.65|3684.15|3682.65|3676.15|3674.65|9451
1653056700000|2022-05-20 14:25:00|3678.15|3676.65|3682.15|3680.65|3683.15|3681.65|3675.15|3673.65|9038
1653057000000|2022-05-20 14:30:00|3681.15|3679.65|3678.15|3676.65|3683.15|3681.65|3677.15|3675.65|7748
1653057300000|2022-05-20 14:35:00|3677.15|3675.65|3672.15|3670.65|3678.15|3676.65|3671.15|3669.65|8516
1653057600000|2022-05-20 14:40:00|3671.65|3670.15|3676.15|3674.65|3678.15|3676.65|3671.15|3669.65|10633
1653057900000|2022-05-20 14:45:00|3675.15|3673.65|3667.15|3665.65|3677.15|3675.65|3666.15|3664.65|10246
1653058200000|2022-05-20 14:50:00|3668.15|3666.65|3660.15|3658.65|3668.15|3666.65|3659.15|3657.65|11939
1653058500000|2022-05-20 14:55:00|3661.15|3659.65|3650.15|3648.65|3661.15|3659.65|3649.15|3647.65|15681
1653058800000|2022-05-20 15:00:00|3649.15|3647.65|3656.15|3654.65|3658.15|3656.65|3649.15|3647.65|22389
1653059100000|2022-05-20 15:05:00|3655.15|3653.65|3653.15|3651.65|3657.15|3655.65|3649.15|3647.65|16909
1653059400000|2022-05-20 15:10:00|3652.65|3651.15|3654.15|3652.65|3654.15|3652.65|3648.15|3646.65|13829
1653059700000|2022-05-20 15:15:00|3653.15|3651.65|3648.15|3646.65|3653.15|3651.65|3645.65|3644.15|9650
1653060000000|2022-05-20 15:20:00|3647.15|3645.65|3646.15|3644.65|3649.15|3647.65|3646.15|3644.65|10423
1653060300000|2022-05-20 15:25:00|3647.15|3645.65|3654.15|3652.65|3655.15|3653.65|3647.15|3645.65|24643
1653060600000|2022-05-20 15:30:00|3645.23|3643.73|3648.23|3646.73|3653.23|3651.73|3643.23|3641.73|49161
1653060900000|2022-05-20 15:35:00|3647.23|3645.73|3638.23|3636.73|3647.23|3645.73|3636.23|3634.73|20487
1653061200000|2022-05-20 15:40:00|3639.23|3637.73|3636.23|3634.73|3644.23|3642.73|3636.23|3634.73|15523
1653061500000|2022-05-20 15:45:00|3637.23|3635.73|3641.23|3639.73|3641.23|3639.73|3637.23|3635.73|10272
1653061800000|2022-05-20 15:50:00|3640.23|3638.73|3640.23|3638.73|3646.23|3644.73|3639.23|3637.73|5801
1653062100000|2022-05-20 15:55:00|3641.23|3639.73|3637.23|3635.73|3643.23|3641.73|3637.23|3635.73|2807
1653062400000|2022-05-20 16:00:00|3636.23|3634.73|3634.23|3632.73|3637.23|3635.73|3632.23|3630.73|5000
1653062700000|2022-05-20 16:05:00|3635.23|3633.73|3627.23|3625.73|3638.23|3636.73|3627.23|3625.73|4635
1653063000000|2022-05-20 16:10:00|3626.73|3625.23|3631.23|3629.73|3632.23|3630.73|3623.73|3622.23|6171
1653063300000|2022-05-20 16:15:00|3630.23|3628.73|3628.23|3626.73|3631.23|3629.73|3627.23|3625.73|8700
1653063600000|2022-05-20 16:20:00|3627.73|3626.23|3636.23|3634.73|3636.23|3634.73|3627.23|3625.73|2960
1653063900000|2022-05-20 16:25:00|3635.73|3634.23|3631.23|3629.73|3636.23|3634.73|3630.23|3628.73|2044
1653064200000|2022-05-20 16:30:00|3630.23|3628.73|3629.23|3627.73|3633.73|3632.23|3629.23|3627.73|2381
1653064500000|2022-05-20 16:35:00|3628.23|3626.73|3624.23|3622.73|3629.23|3627.73|3623.23|3621.73|2220
1653064800000|2022-05-20 16:40:00|3623.23|3621.73|3619.23|3617.73|3624.23|3622.73|3619.23|3617.73|3130
1653065100000|2022-05-20 16:45:00|3618.23|3616.73|3623.23|3621.73|3623.23|3621.73|3615.23|3613.73|4908
1653065400000|2022-05-20 16:50:00|3622.23|3620.73|3619.23|3617.73|3623.23|3621.73|3616.23|3614.73|2852
1653065700000|2022-05-20 16:55:00|3618.23|3616.73|3621.23|3619.73|3624.23|3622.73|3618.23|3616.73|1969
1653066000000|2022-05-20 17:00:00|3621.73|3620.23|3618.23|3616.73|3622.23|3620.73|3614.23|3612.73|1815
1653066300000|2022-05-20 17:05:00|3619.23|3617.73|3615.23|3613.73|3621.23|3619.73|3614.23|3612.73|2632
1653066600000|2022-05-20 17:10:00|3616.23|3614.73|3615.23|3613.73|3617.23|3615.73|3613.23|3611.73|1843
1653066900000|2022-05-20 17:15:00|3616.23|3614.73|3612.23|3610.73|3616.23|3614.73|3612.23|3610.73|811
1653067200000|2022-05-20 17:20:00|3612.73|3611.23|3611.23|3609.73|3615.23|3613.73|3610.23|3608.73|1319
1653067500000|2022-05-20 17:25:00|3610.23|3608.73|3609.23|3607.73|3612.23|3610.73|3608.23|3606.73|1097
1653067800000|2022-05-20 17:30:00|3608.73|3607.23|3624.23|3622.73|3624.23|3622.73|3608.23|3606.73|3218
1653068100000|2022-05-20 17:35:00|3623.23|3621.73|3622.23|3620.73|3626.23|3624.73|3620.23|3618.73|1475
1653068400000|2022-05-20 17:40:00|3621.73|3620.23|3625.23|3623.73|3626.23|3624.73|3620.23|3618.73|1397
1653068700000|2022-05-20 17:45:00|3624.73|3623.23|3626.23|3624.73|3630.23|3628.73|3623.23|3621.73|1311
1653069000000|2022-05-20 17:50:00|3625.23|3623.73|3628.23|3626.73|3631.23|3629.73|3622.23|3620.73|1753
1653069300000|2022-05-20 17:55:00|3628.73|3627.23|3629.23|3627.73|3631.23|3629.73|3627.23|3625.73|1054
1653069600000|2022-05-20 18:00:00|3628.23|3626.73|3627.23|3625.73|3630.23|3628.73|3624.23|3622.73|1229
1653069900000|2022-05-20 18:05:00|3626.73|3625.23|3625.23|3623.73|3627.23|3625.73|3621.23|3619.73|1418
1653070200000|2022-05-20 18:10:00|3626.23|3624.73|3623.23|3621.73|3627.23|3625.73|3622.23|3620.73|1018
1653070500000|2022-05-20 18:15:00|3622.23|3620.73|3622.23|3620.73|3625.23|3623.73|3618.23|3616.73|1057
1653070800000|2022-05-20 18:20:00|3621.23|3619.73|3621.23|3619.73|3624.23|3622.73|3619.23|3617.73|1756
1653071100000|2022-05-20 18:25:00|3621.73|3620.23|3622.23|3620.73|3623.23|3621.73|3619.23|3617.73|1223
1653071400000|2022-05-20 18:30:00|3621.23|3619.73|3617.23|3615.73|3624.23|3622.73|3615.23|3613.73|2077
1653071700000|2022-05-20 18:35:00|3616.73|3615.23|3619.23|3617.73|3622.23|3620.73|3616.73|3615.23|588
1653072000000|2022-05-20 18:40:00|3618.23|3616.73|3628.23|3626.73|3628.23|3626.73|3618.23|3616.73|905
1653072300000|2022-05-20 18:45:00|3627.73|3626.23|3629.23|3627.73|3630.23|3628.73|3623.23|3621.73|1713
1653072600000|2022-05-20 18:50:00|3630.23|3628.73|3634.23|3632.73|3638.73|3637.23|3627.23|3625.73|2111
1653072900000|2022-05-20 18:55:00|3635.23|3633.73|3630.23|3628.73|3636.23|3634.73|3630.23|3628.73|1237
1653073200000|2022-05-20 19:00:00|3629.73|3628.23|3627.73|3626.23|3634.23|3632.73|3625.73|3624.23|1287
1653073500000|2022-05-20 19:05:00|3627.23|3625.73|3625.23|3623.73|3629.23|3627.73|3623.73|3622.23|815
1653073800000|2022-05-20 19:10:00|3624.73|3623.23|3624.23|3622.73|3626.23|3624.73|3622.23|3620.73|1153
1653074100000|2022-05-20 19:15:00|3625.23|3623.73|3629.23|3627.73|3631.23|3629.73|3624.73|3623.23|1094
1653074400000|2022-05-20 19:20:00|3629.73|3628.23|3631.23|3629.73|3634.23|3632.73|3628.23|3626.73|1290
1653074700000|2022-05-20 19:25:00|3632.23|3630.73|3639.23|3637.73|3640.23|3638.73|3629.23|3627.73|1463
1653075000000|2022-05-20 19:30:00|3639.73|3638.23|3644.23|3642.73|3645.23|3643.73|3634.23|3632.73|2945
1653075300000|2022-05-20 19:35:00|3643.23|3641.73|3649.23|3647.73|3651.23|3649.73|3642.23|3640.73|4822
1653075600000|2022-05-20 19:40:00|3648.23|3646.73|3656.23|3654.73|3660.23|3658.73|3648.23|3646.73|5843
1653075900000|2022-05-20 19:45:00|3656.73|3655.23|3659.23|3657.73|3659.23|3657.73|3651.23|3649.73|2067
1653076200000|2022-05-20 19:50:00|3660.23|3658.73|3657.23|3655.73|3664.23|3662.73|3654.23|3652.73|3875
1653076500000|2022-05-20 19:55:00|3658.23|3656.73|3658.23|3656.73|3660.23|3658.73|3654.23|3652.73|5796
1653076800000|2022-05-20 20:00:00|3658.28|3655.28|3659.28|3656.28|3663.68|3660.68|3656.88|3653.88|24474
1653077100000|2022-05-20 20:05:00|3659.48|3656.48|3654.08|3651.08|3660.18|3657.18|3652.68|3649.68|0
1653077400000|2022-05-20 20:10:00|3654.28|3651.28|3656.48|3653.48|3656.68|3653.68|3651.28|3648.28|0
1653077700000|2022-05-20 20:15:00|3656.68|3653.68|3661.58|3658.58|3662.28|3659.28|3656.48|3653.48|0
1653078000000|2022-05-20 20:20:00|3661.78|3658.78|3659.28|3656.28|3662.28|3659.28|3658.28|3655.28|0
1653078300000|2022-05-20 20:25:00|3659.48|3656.48|3657.18|3654.18|3659.78|3656.78|3656.48|3653.48|0
1653078600000|2022-05-20 20:30:00|3657.38|3654.38|3657.88|3654.88|3659.68|3656.68|3657.18|3654.18|0
1653078900000|2022-05-20 20:35:00|3657.68|3654.68|3659.28|3656.28|3659.98|3656.98|3656.88|3653.88|0
1653079200000|2022-05-20 20:40:00|3659.68|3656.68|3662.28|3659.28|3662.28|3659.28|3659.68|3656.68|0
1653079500000|2022-05-20 20:45:00|3662.08|3659.08|3662.28|3659.28|3662.78|3659.78|3661.08|3658.08|0
1653079800000|2022-05-20 20:50:00|3662.08|3659.08|3661.08|3658.08|3662.48|3659.48|3660.68|3657.68|0
1653080100000|2022-05-20 20:55:00|3660.88|3657.88|3661.08|3658.08|3661.58|3658.58|3659.98|3656.98|0
1653256800000|2022-05-22 22:00:00|3679.78|3676.78|3680.38|3677.38|3682.18|3679.18|3677.68|3674.68|0
1653257100000|2022-05-22 22:05:00|3680.28|3677.28|3679.08|3676.08|3680.98|3677.98|3676.28|3673.28|0
1653257400000|2022-05-22 22:10:00|3679.18|3676.18|3681.98|3678.98|3682.48|3679.48|3679.08|3676.08|0
1653257700000|2022-05-22 22:15:00|3681.88|3678.88|3680.48|3677.48|3682.58|3679.58|3679.28|3676.28|0
1653258000000|2022-05-22 22:20:00|3680.58|3677.58|3678.18|3675.18|3680.58|3677.58|3676.18|3673.18|0
1653258300000|2022-05-22 22:25:00|3678.08|3675.08|3675.88|3672.88|3678.08|3675.08|3672.58|3669.58|0
1653258600000|2022-05-22 22:30:00|3676.08|3673.08|3673.78|3670.78|3677.28|3674.28|3672.88|3669.88|0
1653258900000|2022-05-22 22:35:00|3673.98|3670.98|3679.48|3676.48|3679.48|3676.48|3673.58|3670.58|0
1653259200000|2022-05-22 22:40:00|3679.58|3676.58|3675.38|3672.38|3679.58|3676.58|3675.38|3672.38|0
1653259500000|2022-05-22 22:45:00|3675.58|3672.58|3678.18|3675.18|3680.08|3677.08|3675.48|3672.48|0
1653259800000|2022-05-22 22:50:00|3678.08|3675.08|3679.58|3676.58|3680.98|3677.98|3678.08|3675.08|0
1653260100000|2022-05-22 22:55:00|3679.48|3676.48|3679.78|3676.78|3680.28|3677.28|3678.88|3675.88|0
1653260400000|2022-05-22 23:00:00|3680.08|3677.08|3681.68|3678.68|3683.08|3680.08|3680.08|3677.08|0
1653260700000|2022-05-22 23:05:00|3681.58|3678.58|3682.18|3679.18|3683.78|3680.78|3681.18|3678.18|0
1653261000000|2022-05-22 23:10:00|3682.28|3679.28|3684.38|3681.38|3685.08|3682.08|3681.98|3678.98|0
1653261300000|2022-05-22 23:15:00|3684.58|3681.58|3682.68|3679.68|3685.58|3682.58|3682.58|3679.58|0
1653261600000|2022-05-22 23:20:00|3682.78|3679.78|3683.68|3680.68|3684.18|3681.18|3682.28|3679.28|0
1653261900000|2022-05-22 23:25:00|3683.98|3680.98|3687.08|3684.08|3688.68|3685.68|3683.98|3680.98|0
1653262200000|2022-05-22 23:30:00|3686.98|3683.98|3685.28|3682.28|3687.38|3684.38|3685.28|3682.28|0
1653262500000|2022-05-22 23:35:00|3685.38|3682.38|3685.98|3682.98|3687.88|3684.88|3684.78|3681.78|0
1653262800000|2022-05-22 23:40:00|3685.88|3682.88|3684.58|3681.58|3686.08|3683.08|3683.98|3680.98|0
1653263100000|2022-05-22 23:45:00|3684.68|3681.68|3685.78|3682.78|3688.08|3685.08|3684.58|3681.58|0
1653263400000|2022-05-22 23:50:00|3685.88|3682.88|3685.08|3682.08|3687.68|3684.68|3685.08|3682.08|0
1653263700000|2022-05-22 23:55:00|3685.28|3682.28|3685.48|3682.48|3687.18|3684.18|3684.78|3681.78|0
1653264000000|2022-05-23 00:00:00|3685.08|3682.08|3681.58|3678.58|3685.98|3682.98|3681.28|3678.28|0
1653264300000|2022-05-23 00:05:00|3681.68|3678.68|3681.98|3678.98|3682.68|3679.68|3680.28|3677.28|0
1653264600000|2022-05-23 00:10:00|3681.78|3678.78|3683.78|3680.78|3685.98|3682.98|3680.28|3677.28|0
1653264900000|2022-05-23 00:15:00|3683.68|3680.68|3690.48|3688.48|3691.48|3689.48|3680.48|3678.48|1571
1653265200000|2022-05-23 00:20:00|3690.98|3688.98|3689.48|3687.48|3690.98|3688.98|3687.48|3685.48|234
1653265500000|2022-05-23 00:25:00|3689.98|3687.98|3690.48|3688.48|3691.48|3689.48|3689.48|3687.48|167
1653265800000|2022-05-23 00:30:00|3689.48|3687.48|3690.48|3688.48|3692.48|3690.48|3688.48|3686.48|262
1653266100000|2022-05-23 00:35:00|3691.48|3689.48|3688.48|3686.48|3691.48|3689.48|3688.48|3686.48|96
1653266400000|2022-05-23 00:40:00|3687.48|3685.48|3690.48|3688.48|3690.48|3688.48|3687.48|3685.48|40
1653266700000|2022-05-23 00:45:00|3690.98|3688.98|3690.48|3688.48|3691.48|3689.48|3690.48|3688.48|79
1653267000000|2022-05-23 00:50:00|3689.98|3687.98|3689.98|3687.98|3690.48|3688.48|3688.48|3686.48|96
1653267300000|2022-05-23 00:55:00|3690.48|3688.48|3689.48|3687.48|3691.48|3689.48|3688.48|3686.48|93
1653267600000|2022-05-23 01:00:00|3688.98|3686.98|3691.48|3689.48|3692.48|3690.48|3688.98|3686.98|73
1653267900000|2022-05-23 01:05:00|3692.48|3690.48|3690.48|3688.48|3693.48|3691.48|3688.48|3686.48|181
1653268200000|2022-05-23 01:10:00|3691.48|3689.48|3692.48|3690.48|3694.48|3692.48|3691.48|3689.48|117
1653268500000|2022-05-23 01:15:00|3691.48|3689.48|3687.48|3685.48|3692.48|3690.48|3686.48|3684.48|388
1653268800000|2022-05-23 01:20:00|3688.48|3686.48|3690.48|3688.48|3691.48|3689.48|3687.48|3685.48|196
1653269100000|2022-05-23 01:25:00|3691.48|3689.48|3691.98|3689.98|3693.48|3691.48|3690.98|3688.98|228
1653269400000|2022-05-23 01:30:00|3691.48|3689.48|3685.48|3683.48|3692.48|3690.48|3685.48|3683.48|262
1653269700000|2022-05-23 01:35:00|3683.48|3681.48|3688.48|3686.48|3688.48|3686.48|3683.48|3681.48|200
1653270000000|2022-05-23 01:40:00|3687.48|3685.48|3685.48|3683.48|3688.48|3686.48|3683.48|3681.48|337
1653270300000|2022-05-23 01:45:00|3684.48|3682.48|3683.48|3681.48|3685.48|3683.48|3682.48|3680.48|120
1653270600000|2022-05-23 01:50:00|3684.48|3682.48|3682.48|3680.48|3684.48|3682.48|3682.48|3680.48|94
1653270900000|2022-05-23 01:55:00|3682.98|3680.98|3682.48|3680.48|3683.48|3681.48|3681.48|3679.48|125
1653271200000|2022-05-23 02:00:00|3682.98|3680.98|3676.48|3674.48|3684.48|3682.48|3675.48|3673.48|273
1653271500000|2022-05-23 02:05:00|3676.98|3674.98|3675.48|3673.48|3677.48|3675.48|3674.48|3672.48|180
1653271800000|2022-05-23 02:10:00|3675.98|3673.98|3674.48|3672.48|3677.48|3675.48|3674.48|3672.48|91
1653272100000|2022-05-23 02:15:00|3674.98|3672.98|3674.48|3672.48|3674.98|3672.98|3671.48|3669.48|168
1653272400000|2022-05-23 02:20:00|3673.48|3671.48|3676.48|3674.48|3676.48|3674.48|3672.48|3670.48|153
1653272700000|2022-05-23 02:25:00|3675.48|3673.48|3676.48|3674.48|3677.48|3675.48|3675.48|3673.48|41
1653273000000|2022-05-23 02:30:00|3675.98|3673.98|3676.48|3674.48|3676.48|3674.48|3674.48|3672.48|65
1653273300000|2022-05-23 02:35:00|3676.98|3674.98|3677.98|3675.98|3679.48|3677.48|3676.98|3674.98|41
1653273600000|2022-05-23 02:40:00|3677.48|3675.48|3676.48|3674.48|3678.48|3676.48|3676.48|3674.48|37
1653273900000|2022-05-23 02:45:00|3676.98|3674.98|3677.48|3675.48|3677.48|3675.48|3676.48|3674.48|46
1653274200000|2022-05-23 02:50:00|3676.48|3674.48|3677.48|3675.48|3677.48|3675.48|3675.48|3673.48|29
1653274500000|2022-05-23 02:55:00|3678.48|3676.48|3678.48|3676.48|3678.48|3676.48|3677.98|3675.98|57
1653274800000|2022-05-23 03:00:00|3679.48|3677.48|3683.48|3681.48|3683.48|3681.48|3678.48|3676.48|75
1653275100000|2022-05-23 03:05:00|3682.98|3680.98|3682.48|3680.48|3683.48|3681.48|3681.48|3679.48|46
1653275400000|2022-05-23 03:10:00|3681.98|3679.98|3681.98|3679.98|3682.98|3680.98|3681.48|3679.48|57
1653275700000|2022-05-23 03:15:00|3681.48|3679.48|3679.48|3677.48|3682.48|3680.48|3679.48|3677.48|175
1653276000000|2022-05-23 03:20:00|3678.48|3676.48|3677.48|3675.48|3679.48|3677.48|3677.48|3675.48|47
1653276300000|2022-05-23 03:25:00|3676.48|3674.48|3676.48|3674.48|3678.48|3676.48|3675.98|3673.98|58
1653276600000|2022-05-23 03:30:00|3676.98|3674.98|3677.48|3675.48|3678.48|3676.48|3675.48|3673.48|67
1653276900000|2022-05-23 03:35:00|3676.48|3674.48|3676.48|3674.48|3678.48|3676.48|3675.98|3673.98|42
1653277200000|2022-05-23 03:40:00|3675.48|3673.48|3677.48|3675.48|3678.48|3676.48|3675.48|3673.48|52
1653277500000|2022-05-23 03:45:00|3677.98|3675.98|3678.48|3676.48|3678.98|3676.98|3677.98|3675.98|28
1653277800000|2022-05-23 03:50:00|3678.98|3676.98|3680.48|3678.48|3680.48|3678.48|3678.98|3676.98|54
1653278100000|2022-05-23 03:55:00|3681.48|3679.48|3680.48|3678.48|3681.48|3679.48|3680.48|3678.48|47
1653278400000|2022-05-23 04:00:00|3681.48|3679.48|3682.48|3680.48|3682.48|3680.48|3681.48|3679.48|49
1653278700000|2022-05-23 04:05:00|||||||||51
1653279000000|2022-05-23 04:10:00|3682.98|3680.98|3686.48|3684.48|3686.48|3684.48|3682.98|3680.98|219
1653279300000|2022-05-23 04:15:00|3685.48|3683.48|3686.48|3684.48|3687.48|3685.48|3684.48|3682.48|117
1653279600000|2022-05-23 04:20:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|32
1653279900000|2022-05-23 04:25:00|3685.48|3683.48|3686.48|3684.48|3687.48|3685.48|3685.48|3683.48|52
1653280200000|2022-05-23 04:30:00|3686.98|3684.98|3689.48|3687.48|3689.48|3687.48|3686.48|3684.48|394
1653280500000|2022-05-23 04:35:00|3688.48|3686.48|3687.48|3685.48|3688.98|3686.98|3687.48|3685.48|69
1653280800000|2022-05-23 04:40:00|3686.48|3684.48|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|51
1653281100000|2022-05-23 04:45:00|3686.48|3684.48|3684.48|3682.48|3686.48|3684.48|3684.48|3682.48|92
1653281400000|2022-05-23 04:50:00|3683.48|3681.48|3682.48|3680.48|3683.98|3681.98|3682.48|3680.48|91
1653281700000|2022-05-23 04:55:00|3682.98|3680.98|3684.48|3682.48|3684.48|3682.48|3682.48|3680.48|66
1653282000000|2022-05-23 05:00:00|3683.98|3681.98|3684.48|3682.48|3684.48|3682.48|3682.48|3680.48|80
1653282300000|2022-05-23 05:05:00|3683.48|3681.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|78
1653282600000|2022-05-23 05:10:00|3684.48|3682.48|3684.48|3682.48|3685.48|3683.48|3683.48|3681.48|127
1653282900000|2022-05-23 05:15:00|3685.48|3683.48|3683.48|3681.48|3685.48|3683.48|3683.48|3681.48|23
1653283200000|2022-05-23 05:20:00|3684.48|3682.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|61
1653283500000|2022-05-23 05:25:00|3684.48|3682.48|3686.48|3684.48|3686.48|3684.48|3684.48|3682.48|125
1653283800000|2022-05-23 05:30:00|3685.48|3683.48|3684.48|3682.48|3685.48|3683.48|3683.48|3681.48|163
1653284100000|2022-05-23 05:35:00|3684.98|3682.98|3685.48|3683.48|3686.48|3684.48|3683.48|3681.48|272
1653284400000|2022-05-23 05:40:00|3686.48|3684.48|3685.98|3683.98|3687.48|3685.48|3685.48|3683.48|127
1653284700000|2022-05-23 05:45:00|3685.48|3683.48|3697.48|3695.48|3698.48|3696.48|3685.48|3683.48|1747
1653285000000|2022-05-23 05:50:00|3697.98|3695.98|3699.48|3697.48|3699.48|3697.48|3697.48|3695.48|931
1653285300000|2022-05-23 05:55:00|3698.98|3696.98|3696.48|3694.48|3702.48|3700.48|3696.48|3694.48|1083
1653285600000|2022-05-23 06:00:00|3696.23|3694.73|3696.23|3694.73|3697.23|3695.73|3692.23|3690.73|2440
1653285900000|2022-05-23 06:05:00|3697.23|3695.73|3700.23|3698.73|3700.23|3698.73|3692.23|3690.73|1291
1653286200000|2022-05-23 06:10:00|3699.23|3697.73|3700.23|3698.73|3700.23|3698.73|3698.23|3696.73|906
1653286500000|2022-05-23 06:15:00|3699.23|3697.73|3703.23|3701.73|3704.23|3702.73|3698.23|3696.73|2180
1653286800000|2022-05-23 06:20:00|3703.73|3702.23|3706.23|3704.73|3708.23|3706.73|3703.23|3701.73|4647
1653287100000|2022-05-23 06:25:00|3707.23|3705.73|3701.23|3699.73|3707.23|3705.73|3700.23|3698.73|2502
1653287400000|2022-05-23 06:30:00|3702.23|3700.73|3704.23|3702.73|3705.23|3703.73|3701.23|3699.73|1451
1653287700000|2022-05-23 06:35:00|3703.23|3701.73|3703.23|3701.73|3704.23|3702.73|3701.23|3699.73|738
1653288000000|2022-05-23 06:40:00|3702.23|3700.73|3703.23|3701.73|3704.23|3702.73|3702.23|3700.73|2033
1653288300000|2022-05-23 06:45:00|3704.23|3702.73|3701.23|3699.73|3704.23|3702.73|3701.23|3699.73|1260
1653288600000|2022-05-23 06:50:00|3702.23|3700.73|3701.23|3699.73|3703.23|3701.73|3700.23|3698.73|1148
1653288900000|2022-05-23 06:55:00|3700.23|3698.73|3703.23|3701.73|3704.23|3702.73|3700.23|3698.73|1509
1653289200000|2022-05-23 07:00:00|3704.23|3702.73|3691.23|3689.73|3705.23|3703.73|3691.23|3689.73|8523
1653289500000|2022-05-23 07:05:00|3690.23|3688.73|3701.23|3699.73|3701.23|3699.73|3688.23|3686.73|8462
1653289800000|2022-05-23 07:10:00|3702.23|3700.73|3697.23|3695.73|3703.23|3701.73|3692.23|3690.73|7435
1653290100000|2022-05-23 07:15:00|3696.23|3694.73|3696.23|3694.73|3699.23|3697.73|3692.23|3690.73|4563
1653290400000|2022-05-23 07:20:00|3695.23|3693.73|3692.23|3690.73|3696.23|3694.73|3688.23|3686.73|5008
1653290700000|2022-05-23 07:25:00|3693.23|3691.73|3690.23|3688.73|3695.23|3693.73|3688.23|3686.73|6218
1653291000000|2022-05-23 07:30:00|3689.23|3687.73|3689.23|3687.73|3694.23|3692.73|3684.23|3682.73|6476
1653291300000|2022-05-23 07:35:00|3690.23|3688.73|3687.23|3685.73|3691.23|3689.73|3684.23|3682.73|5902
1653291600000|2022-05-23 07:40:00|3688.09|3686.59|3680.09|3678.59|3689.09|3687.59|3679.09|3677.59|6432
1653291900000|2022-05-23 07:45:00|3679.59|3678.09|3682.09|3680.59|3682.09|3680.59|3679.09|3677.59|6124
1653292200000|2022-05-23 07:50:00|3681.59|3680.09|3686.09|3684.59|3687.09|3685.59|3681.09|3679.59|2775
1653292500000|2022-05-23 07:55:00|3687.09|3685.59|3689.09|3687.59|3690.09|3688.59|3686.09|3684.59|2861
1653292800000|2022-05-23 08:00:00|3690.09|3688.59|3683.09|3681.59|3696.09|3694.59|3682.09|3680.59|6532
1653293100000|2022-05-23 08:05:00|3684.09|3682.59|3681.09|3679.59|3684.09|3682.59|3679.09|3677.59|3745
1653293400000|2022-05-23 08:10:00|3680.09|3678.59|3674.09|3672.59|3683.09|3681.59|3674.09|3672.59|4146
1653293700000|2022-05-23 08:15:00|3673.09|3671.59|3670.09|3668.59|3675.09|3673.59|3669.09|3667.59|7456
1653294000000|2022-05-23 08:20:00|3671.09|3669.59|3672.09|3670.59|3672.09|3670.59|3669.09|3667.59|4317
1653294300000|2022-05-23 08:25:00|3673.09|3671.59|3675.09|3673.59|3676.09|3674.59|3672.09|3670.59|3420
1653294600000|2022-05-23 08:30:00|3674.09|3672.59|3671.09|3669.59|3675.09|3673.59|3671.09|3669.59|2522
1653294900000|2022-05-23 08:35:00|3670.09|3668.59|3670.09|3668.59|3671.09|3669.59|3667.09|3665.59|3919
1653295200000|2022-05-23 08:40:00|3671.09|3669.59|3665.09|3663.59|3673.09|3671.59|3665.09|3663.59|3440
1653295500000|2022-05-23 08:45:00|3666.09|3664.59|3666.09|3664.59|3669.09|3667.59|3665.09|3663.59|3258
1653295800000|2022-05-23 08:50:00|3665.09|3663.59|3663.09|3661.59|3666.09|3664.59|3661.09|3659.59|3805
1653296100000|2022-05-23 08:55:00|3664.09|3662.59|3663.09|3661.59|3666.09|3664.59|3662.09|3660.59|2716
1653296400000|2022-05-23 09:00:00|3664.09|3662.59|3661.09|3659.59|3665.09|3663.59|3658.09|3656.59|3781
1653296700000|2022-05-23 09:05:00|3662.09|3660.59|3660.09|3658.59|3662.09|3660.59|3659.09|3657.59|2735
1653297000000|2022-05-23 09:10:00|3660.59|3659.09|3659.09|3657.59|3664.09|3662.59|3659.09|3657.59|4047
1653297300000|2022-05-23 09:15:00|3658.09|3656.59|3660.09|3658.59|3660.09|3658.59|3653.09|3651.59|4586
1653297600000|2022-05-23 09:20:00|3661.09|3659.59|3664.09|3662.59|3664.09|3662.59|3660.09|3658.59|2982
1653297900000|2022-05-23 09:25:00|3663.09|3661.59|3669.09|3667.59|3670.09|3668.59|3663.09|3661.59|2571
1653298200000|2022-05-23 09:30:00|3669.59|3668.09|3669.09|3667.59|3671.09|3669.59|3667.09|3665.59|4016
1653298500000|2022-05-23 09:35:00|3670.09|3668.59|3669.09|3667.59|3674.09|3672.59|3668.09|3666.59|2836
1653298800000|2022-05-23 09:40:00|3668.59|3667.09|3667.09|3665.59|3670.09|3668.59|3667.09|3665.59|1536
1653299100000|2022-05-23 09:45:00|3666.59|3665.09|3663.09|3661.59|3666.59|3665.09|3662.09|3660.59|2862
1653299400000|2022-05-23 09:50:00|3664.09|3662.59|3662.09|3660.59|3664.09|3662.59|3662.09|3660.59|4224
1653299700000|2022-05-23 09:55:00|3661.09|3659.59|3662.09|3660.59|3662.09|3660.59|3657.09|3655.59|2603
1653300000000|2022-05-23 10:00:00|3663.09|3661.59|3662.09|3660.59|3665.09|3663.59|3661.09|3659.59|1674
1653300300000|2022-05-23 10:05:00|3663.09|3661.59|3664.09|3662.59|3665.09|3663.59|3660.09|3658.59|1274
1653300600000|2022-05-23 10:10:00|3665.09|3663.59|3671.09|3669.59|3671.09|3669.59|3664.09|3662.59|3949
1653300900000|2022-05-23 10:15:00|3670.09|3668.59|3666.09|3664.59|3670.09|3668.59|3666.09|3664.59|1280
1653301200000|2022-05-23 10:20:00|3667.09|3665.59|3666.09|3664.59|3667.09|3665.59|3664.09|3662.59|1711
1653301500000|2022-05-23 10:25:00|3665.09|3663.59|3668.09|3666.59|3668.09|3666.59|3665.09|3663.59|1031
1653301800000|2022-05-23 10:30:00|3669.09|3667.59|3671.09|3669.59|3671.09|3669.59|3667.09|3665.59|2260
1653302100000|2022-05-23 10:35:00|3670.59|3669.09|3673.09|3671.59|3673.09|3671.59|3669.09|3667.59|3207
1653302400000|2022-05-23 10:40:00|3674.09|3672.59|3674.09|3672.59|3675.09|3673.59|3672.09|3670.59|15002
1653302700000|2022-05-23 10:45:00|3675.09|3673.59|3677.09|3675.59|3678.09|3676.59|3673.09|3671.59|4531
1653303000000|2022-05-23 10:50:00|3678.09|3676.59|3676.09|3674.59|3678.09|3676.59|3674.09|3672.59|1895
1653303300000|2022-05-23 10:55:00|3677.09|3675.59|3682.09|3680.59|3682.09|3680.59|3677.09|3675.59|5034
1653303600000|2022-05-23 11:00:00|3681.09|3679.59|3680.09|3678.59|3681.09|3679.59|3679.09|3677.59|3716
1653303900000|2022-05-23 11:05:00|3679.09|3677.59|3678.09|3676.59|3679.09|3677.59|3676.09|3674.59|2192
1653304200000|2022-05-23 11:10:00|3677.09|3675.59|3679.09|3677.59|3681.09|3679.59|3677.09|3675.59|5164
1653304500000|2022-05-23 11:15:00|3678.09|3676.59|3676.09|3674.59|3679.09|3677.59|3674.09|3672.59|7522
1653304800000|2022-05-23 11:20:00|3677.09|3675.59|3671.09|3669.59|3677.09|3675.59|3671.09|3669.59|2081
1653305100000|2022-05-23 11:25:00|3672.09|3670.59|3676.09|3674.59|3676.09|3674.59|3672.09|3670.59|1941
1653305400000|2022-05-23 11:30:00|3675.09|3673.59|3674.09|3672.59|3676.09|3674.59|3674.09|3672.59|735
1653305700000|2022-05-23 11:35:00|3673.59|3672.09|3671.09|3669.59|3674.59|3673.09|3671.09|3669.59|3873
1653306000000|2022-05-23 11:40:00|3671.15|3669.65|3676.15|3674.65|3677.15|3675.65|3671.15|3669.65|1769
1653306300000|2022-05-23 11:45:00|3675.65|3674.15|3673.15|3671.65|3676.15|3674.65|3672.15|3670.65|10883
1653306600000|2022-05-23 11:50:00|3673.65|3672.15|3675.15|3673.65|3677.15|3675.65|3673.15|3671.65|2303
1653306900000|2022-05-23 11:55:00|3676.15|3674.65|3679.15|3677.65|3679.15|3677.65|3676.15|3674.65|1388
1653307200000|2022-05-23 12:00:00|3680.15|3678.65|3682.15|3680.65|3682.15|3680.65|3678.15|3676.65|2323
1653307500000|2022-05-23 12:05:00|3683.15|3681.65|3680.15|3678.65|3684.15|3682.65|3680.15|3678.65|3175
1653307800000|2022-05-23 12:10:00|3679.65|3678.15|3682.15|3680.65|3683.15|3681.65|3679.15|3677.65|3706
1653308100000|2022-05-23 12:15:00|3681.15|3679.65|3684.15|3682.65|3685.15|3683.65|3681.15|3679.65|2348
1653308400000|2022-05-23 12:20:00|3683.15|3681.65|3684.15|3682.65|3684.15|3682.65|3682.15|3680.65|2047
1653308700000|2022-05-23 12:25:00|3683.15|3681.65|3677.15|3675.65|3683.15|3681.65|3677.15|3675.65|1703
1653309000000|2022-05-23 12:30:00|3676.15|3674.65|3674.15|3672.65|3676.15|3674.65|3673.15|3671.65|937
1653309300000|2022-05-23 12:35:00|3673.15|3671.65|3677.15|3675.65|3677.15|3675.65|3673.15|3671.65|1428
1653309600000|2022-05-23 12:40:00|3676.15|3674.65|3674.15|3672.65|3678.15|3676.65|3674.15|3672.65|1736
1653309900000|2022-05-23 12:45:00|3673.65|3672.15|3673.15|3671.65|3675.15|3673.65|3673.15|3671.65|2601
1653310200000|2022-05-23 12:50:00|3674.15|3672.65|3673.15|3671.65|3676.15|3674.65|3672.65|3671.15|992
1653310500000|2022-05-23 12:55:00|3672.15|3670.65|3673.15|3671.65|3674.15|3672.65|3672.15|3670.65|762
1653310800000|2022-05-23 13:00:00|3674.15|3672.65|3675.15|3673.65|3675.15|3673.65|3671.15|3669.65|1469
1653311100000|2022-05-23 13:05:00|3676.15|3674.65|3678.15|3676.65|3678.15|3676.65|3675.15|3673.65|8475
1653311400000|2022-05-23 13:10:00|3679.15|3677.65|3679.15|3677.65|3680.15|3678.65|3676.15|3674.65|2950
1653311700000|2022-05-23 13:15:00|3678.15|3676.65|3676.15|3674.65|3679.15|3677.65|3676.15|3674.65|3513
1653312000000|2022-05-23 13:20:00|3676.65|3675.15|3678.15|3676.65|3678.15|3676.65|3676.15|3674.65|2172
1653312300000|2022-05-23 13:25:00|3677.15|3675.65|3675.15|3673.65|3677.15|3675.65|3674.15|3672.65|2147
1653312600000|2022-05-23 13:30:00|3674.15|3672.65|3676.15|3674.65|3676.15|3674.65|3670.15|3668.65|4742
1653312900000|2022-05-23 13:35:00|3677.15|3675.65|3670.15|3668.65|3677.15|3675.65|3668.15|3666.65|4924
1653313200000|2022-05-23 13:40:00|3669.15|3667.65|3680.15|3678.65|3681.15|3679.65|3667.15|3665.65|9738
1653313500000|2022-05-23 13:45:00|3681.15|3679.65|3688.15|3686.65|3689.15|3687.65|3678.15|3676.65|6433
1653313800000|2022-05-23 13:50:00|3689.15|3687.65|3683.15|3681.65|3691.15|3689.65|3682.15|3680.65|5319
1653314100000|2022-05-23 13:55:00|3684.15|3682.65|3678.15|3676.65|3685.15|3683.65|3677.15|3675.65|4082
1653314400000|2022-05-23 14:00:00|3679.15|3677.65|3671.15|3669.65|3679.15|3677.65|3667.15|3665.65|5766
1653314700000|2022-05-23 14:05:00|3672.15|3670.65|3678.15|3676.65|3678.65|3677.15|3670.15|3668.65|11447
1653315000000|2022-05-23 14:10:00|3677.96|3676.46|3681.96|3680.46|3684.96|3683.46|3677.96|3676.46|7883
1653315300000|2022-05-23 14:15:00|3682.96|3681.46|3686.96|3685.46|3688.96|3687.46|3678.96|3677.46|4020
1653315600000|2022-05-23 14:20:00|3685.96|3684.46|3684.96|3683.46|3688.96|3687.46|3681.96|3680.46|8014
1653315900000|2022-05-23 14:25:00|3685.96|3684.46|3688.96|3687.46|3688.96|3687.46|3678.96|3677.46|5392
1653316200000|2022-05-23 14:30:00|3689.96|3688.46|3692.96|3691.46|3693.96|3692.46|3686.96|3685.46|7423
1653316500000|2022-05-23 14:35:00|3691.96|3690.46|3688.46|3686.96|3692.96|3691.46|3686.96|3685.46|5157
1653316800000|2022-05-23 14:40:00|3687.96|3686.46|3687.96|3686.46|3690.96|3689.46|3684.96|3683.46|7851
1653317100000|2022-05-23 14:45:00|3686.96|3685.46|3687.96|3686.46|3692.96|3691.46|3682.96|3681.46|5090
1653317400000|2022-05-23 14:50:00|3686.96|3685.46|3683.96|3682.46|3687.96|3686.46|3679.96|3678.46|8800
1653317700000|2022-05-23 14:55:00|3682.96|3681.46|3686.96|3685.46|3687.96|3686.46|3682.96|3681.46|4757
1653318000000|2022-05-23 15:00:00|3685.96|3684.46|3694.96|3693.46|3696.96|3695.46|3685.96|3684.46|7200
1653318300000|2022-05-23 15:05:00|3695.96|3694.46|3691.96|3690.46|3696.96|3695.46|3691.96|3690.46|7995
1653318600000|2022-05-23 15:10:00|3692.96|3691.46|3694.96|3693.46|3695.96|3694.46|3689.96|3688.46|6869
1653318900000|2022-05-23 15:15:00|3693.96|3692.46|3693.96|3692.46|3696.96|3695.46|3692.96|3691.46|9251
1653319200000|2022-05-23 15:20:00|3692.96|3691.46|3695.96|3694.46|3696.96|3695.46|3691.96|3690.46|8252
1653319500000|2022-05-23 15:25:00|3694.96|3693.46|3698.96|3697.46|3699.96|3698.46|3694.96|3693.46|22786
1653319800000|2022-05-23 15:30:00|3699.46|3697.96|3709.96|3708.46|3710.96|3709.46|3697.96|3696.46|60911
1653320100000|2022-05-23 15:35:00|3710.96|3709.46|3713.96|3712.46|3713.96|3712.46|3709.96|3708.46|35055
1653320400000|2022-05-23 15:40:00|3712.96|3711.46|3712.46|3710.96|3713.96|3712.46|3710.96|3709.46|6805
1653320700000|2022-05-23 15:45:00|3711.96|3710.46|3707.96|3706.46|3712.96|3711.46|3705.96|3704.46|8520
1653321000000|2022-05-23 15:50:00|3708.46|3706.96|3708.96|3707.46|3710.46|3708.96|3706.46|3704.96|4534
1653321300000|2022-05-23 15:55:00|3709.96|3708.46|3709.96|3708.46|3712.96|3711.46|3708.96|3707.46|3781
1653321600000|2022-05-23 16:00:00|3708.96|3707.46|3711.96|3710.46|3712.96|3711.46|3707.96|3706.46|2623
1653321900000|2022-05-23 16:05:00|3710.96|3709.46|3713.96|3712.46|3714.96|3713.46|3710.96|3709.46|5109
1653322200000|2022-05-23 16:10:00|3712.96|3711.46|3711.96|3710.46|3713.96|3712.46|3710.96|3709.46|1341
1653322500000|2022-05-23 16:15:00|3712.96|3711.46|3709.96|3708.46|3712.96|3711.46|3708.96|3707.46|1678
1653322800000|2022-05-23 16:20:00|3710.96|3709.46|3712.96|3711.46|3712.96|3711.46|3709.96|3708.46|844
1653323100000|2022-05-23 16:25:00|3711.96|3710.46|3707.96|3706.46|3711.96|3710.46|3707.46|3705.96|1529
1653323400000|2022-05-23 16:30:00|3706.96|3705.46|3706.96|3705.46|3707.96|3706.46|3704.96|3703.46|1000
1653323700000|2022-05-23 16:35:00|3707.46|3705.96|3708.96|3707.46|3708.96|3707.46|3705.96|3704.46|1691
1653324000000|2022-05-23 16:40:00|3709.96|3708.46|3704.96|3703.46|3709.96|3708.46|3703.96|3702.46|2059
1653324300000|2022-05-23 16:45:00|3705.96|3704.46|3699.46|3697.96|3705.96|3704.46|3698.96|3697.46|1736
1653324600000|2022-05-23 16:50:00|3699.96|3698.46|3698.96|3697.46|3700.96|3699.46|3697.96|3696.46|1912
1653324900000|2022-05-23 16:55:00|3698.46|3696.96|3701.96|3700.46|3701.96|3700.46|3697.96|3696.46|1300
1653325200000|2022-05-23 17:00:00|3700.96|3699.46|3699.96|3698.46|3702.96|3701.46|3699.96|3698.46|1024
1653325500000|2022-05-23 17:05:00|3698.96|3697.46|3698.96|3697.46|3699.96|3698.46|3696.96|3695.46|1541
1653325800000|2022-05-23 17:10:00|3698.46|3696.96|3698.96|3697.46|3699.96|3698.46|3696.96|3695.46|1478
1653326100000|2022-05-23 17:15:00|3698.46|3696.96|3693.96|3692.46|3698.96|3697.46|3691.96|3690.46|1938
1653326400000|2022-05-23 17:20:00|3692.96|3691.46|3693.96|3692.46|3694.96|3693.46|3689.96|3688.46|1357
1653326700000|2022-05-23 17:25:00|3694.46|3692.96|3695.96|3694.46|3696.96|3695.46|3693.96|3692.46|545
1653327000000|2022-05-23 17:30:00|3694.96|3693.46|3698.96|3697.46|3700.96|3699.46|3693.96|3692.46|1071
1653327300000|2022-05-23 17:35:00|3697.96|3696.46|3698.96|3697.46|3700.96|3699.46|3697.96|3696.46|610
1653327600000|2022-05-23 17:40:00|3698.46|3696.96|3699.96|3698.46|3700.96|3699.46|3696.96|3695.46|572
1653327900000|2022-05-23 17:45:00|3699.46|3697.96|3702.96|3701.46|3703.96|3702.46|3698.96|3697.46|750
1653328200000|2022-05-23 17:50:00|3701.96|3700.46|3700.96|3699.46|3702.96|3701.46|3700.96|3699.46|537
1653328500000|2022-05-23 17:55:00|3701.96|3700.46|3703.96|3702.46|3703.96|3702.46|3700.96|3699.46|907
1653328800000|2022-05-23 18:00:00|3704.96|3703.46|3702.96|3701.46|3706.96|3705.46|3700.96|3699.46|965
1653329100000|2022-05-23 18:05:00|3703.46|3701.96|3703.96|3702.46|3704.96|3703.46|3701.96|3700.46|598
1653329400000|2022-05-23 18:10:00|3704.96|3703.46|3706.96|3705.46|3707.96|3706.46|3703.96|3702.46|471
1653329700000|2022-05-23 18:15:00|3705.96|3704.46|3706.96|3705.46|3707.96|3706.46|3705.96|3704.46|264
1653330000000|2022-05-23 18:20:00|3707.46|3705.96|3705.96|3704.46|3707.96|3706.46|3704.96|3703.46|316
1653330300000|2022-05-23 18:25:00|3706.96|3705.46|3704.96|3703.46|3706.96|3705.46|3703.96|3702.46|488
1653330600000|2022-05-23 18:30:00|3703.96|3702.46|3704.96|3703.46|3705.96|3704.46|3702.96|3701.46|340
1653330900000|2022-05-23 18:35:00|3703.96|3702.46|3704.96|3703.46|3705.96|3704.46|3703.96|3702.46|446
1653331200000|2022-05-23 18:40:00|3705.96|3704.46|3707.96|3706.46|3707.96|3706.46|3702.96|3701.46|584
1653331500000|2022-05-23 18:45:00|3706.96|3705.46|3702.96|3701.46|3708.46|3706.96|3701.96|3700.46|716
1653331800000|2022-05-23 18:50:00|3703.96|3702.46|3702.96|3701.46|3704.96|3703.46|3699.96|3698.46|680
1653332100000|2022-05-23 18:55:00|3701.96|3700.46|3700.96|3699.46|3702.96|3701.46|3699.96|3698.46|610
1653332400000|2022-05-23 19:00:00|3701.46|3699.96|3704.96|3703.46|3704.96|3703.46|3700.96|3699.46|580
1653332700000|2022-05-23 19:05:00|3705.96|3704.46|3708.96|3707.46|3708.96|3707.46|3703.96|3702.46|1030
1653333000000|2022-05-23 19:10:00|3708.46|3706.96|3701.96|3700.46|3708.46|3706.96|3700.96|3699.46|724
1653333300000|2022-05-23 19:15:00|3701.46|3699.96|3702.96|3701.46|3702.96|3701.46|3700.96|3699.46|729
1653333600000|2022-05-23 19:20:00|3703.46|3701.96|3698.96|3697.46|3703.96|3702.46|3697.96|3696.46|664
1653333900000|2022-05-23 19:25:00|3699.96|3698.46|3700.96|3699.46|3701.96|3700.46|3697.96|3696.46|800
1653334200000|2022-05-23 19:30:00|3700.46|3698.96|3702.96|3701.46|3703.96|3702.46|3699.96|3698.46|629
1653334500000|2022-05-23 19:35:00|3703.46|3701.96|3697.96|3696.46|3705.96|3704.46|3696.96|3695.46|2068
1653334800000|2022-05-23 19:40:00|3698.96|3697.46|3696.96|3695.46|3699.96|3698.46|3694.96|3693.46|1066
1653335100000|2022-05-23 19:45:00|3695.96|3694.46|3694.96|3693.46|3696.96|3695.46|3693.96|3692.46|1162
1653335400000|2022-05-23 19:50:00|3695.96|3694.46|3699.96|3698.46|3702.96|3701.46|3694.96|3693.46|2629
1653335700000|2022-05-23 19:55:00|3699.46|3697.96|3703.96|3702.46|3703.96|3702.46|3698.96|3697.46|4571
1653336000000|2022-05-23 20:00:00|3705.11|3702.11|3705.71|3702.71|3708.51|3705.51|3705.11|3702.11|8239
1653336300000|2022-05-23 20:05:00|3706.01|3703.01|3713.11|3710.11|3713.31|3710.31|3705.51|3702.51|0
1653336600000|2022-05-23 20:10:00|3712.91|3709.91|3708.31|3705.31|3713.11|3710.11|3707.61|3704.61|0
1653336900000|2022-05-23 20:15:00|3708.21|3705.21|3710.11|3707.11|3711.01|3708.01|3707.81|3704.81|0
1653337200000|2022-05-23 20:20:00|3709.91|3706.91|3708.71|3705.71|3709.91|3706.91|3708.31|3705.31|0
1653337500000|2022-05-23 20:25:00|3708.91|3705.91|3708.31|3705.31|3709.71|3706.71|3708.11|3705.11|0
1653337800000|2022-05-23 20:30:00|3708.41|3705.41|3708.41|3705.41|3709.31|3706.31|3708.11|3705.11|0
1653338100000|2022-05-23 20:35:00|3708.51|3705.51|3709.31|3706.31|3709.31|3706.31|3708.11|3705.11|0
1653338400000|2022-05-23 20:40:00|3709.11|3706.11|3708.91|3705.91|3709.71|3706.71|3708.71|3705.71|0
1653338700000|2022-05-23 20:45:00|3708.71|3705.71|3708.91|3705.91|3709.11|3706.11|3708.31|3705.31|0
1653339000000|2022-05-23 20:50:00|3709.11|3706.11|3709.11|3706.11|3709.91|3706.91|3709.11|3706.11|0
1653339300000|2022-05-23 20:55:00|3709.01|3706.01|3709.91|3706.91|3710.61|3707.61|3708.71|3705.71|0
1653339600000|2022-05-23 21:00:00|3709.81|3706.81|3710.31|3707.31|3710.31|3707.31|3709.71|3706.71|0
1653339900000|2022-05-23 21:05:00|3710.21|3707.21|3708.31|3705.31|3710.21|3707.21|3708.31|3705.31|0
1653340200000|2022-05-23 21:10:00|3708.61|3705.61|3705.51|3702.51|3708.61|3705.61|3705.31|3702.31|0
1653340500000|2022-05-23 21:15:00|3705.61|3702.61|3700.51|3697.51|3705.61|3702.61|3699.41|3696.41|0
1653340800000|2022-05-23 21:20:00|3700.31|3697.31|3698.91|3695.91|3700.31|3697.31|3698.31|3695.31|0
1653341100000|2022-05-23 21:25:00|3698.81|3695.81|3697.01|3694.01|3698.91|3695.91|3696.31|3693.31|0
1653341400000|2022-05-23 21:30:00|3697.41|3694.41|3694.31|3691.31|3697.41|3694.41|3694.31|3691.31|0
1653341700000|2022-05-23 21:35:00|3694.91|3691.91|3693.01|3690.01|3695.11|3692.11|3692.71|3689.71|0
1653342000000|2022-05-23 21:40:00|3693.11|3690.11|3691.21|3688.21|3694.41|3691.41|3690.81|3687.81|0
1653342300000|2022-05-23 21:45:00|3691.01|3688.01|3695.71|3692.71|3696.51|3693.51|3690.91|3687.91|0
1653342600000|2022-05-23 21:50:00|3695.81|3692.81|3693.51|3690.51|3695.81|3692.81|3692.71|3689.71|0
1653342900000|2022-05-23 21:55:00|3693.81|3690.81|3693.01|3690.01|3695.01|3692.01|3693.01|3690.01|0
1653343200000|2022-05-23 22:00:00|3687.21|3684.21|3677.61|3674.61|3687.41|3684.41|3671.01|3668.01|0
1653343500000|2022-05-23 22:05:00|3677.71|3674.71|3681.01|3678.01|3682.81|3679.81|3676.41|3673.41|0
1653343800000|2022-05-23 22:10:00|3681.21|3678.21|3685.31|3682.31|3685.61|3682.61|3679.91|3676.91|0
1653344100000|2022-05-23 22:15:00|3685.41|3682.41|3682.91|3679.91|3686.41|3683.41|3681.81|3678.81|0
1653344400000|2022-05-23 22:20:00|3682.81|3679.81|3679.91|3676.91|3683.81|3680.81|3678.81|3675.81|0
1653344700000|2022-05-23 22:25:00|3680.01|3677.01|3683.91|3680.91|3685.71|3682.71|3680.01|3677.01|0
1653345000000|2022-05-23 22:30:00|3683.81|3680.81|3687.21|3684.21|3687.31|3684.31|3682.41|3679.41|0
1653345300000|2022-05-23 22:35:00|3687.11|3684.11|3685.31|3682.31|3687.71|3684.71|3684.61|3681.61|0
1653345600000|2022-05-23 22:40:00|3685.51|3682.51|3686.71|3683.71|3686.91|3683.91|3685.21|3682.21|0
1653345900000|2022-05-23 22:45:00|3686.81|3683.81|3689.71|3686.71|3689.91|3686.91|3686.81|3683.81|0
1653346200000|2022-05-23 22:50:00|3689.41|3686.41|3687.81|3684.81|3689.71|3686.71|3686.71|3683.71|0
1653346500000|2022-05-23 22:55:00|3687.91|3684.91|3690.11|3687.11|3690.91|3687.91|3687.91|3684.91|0
1653346800000|2022-05-23 23:00:00|3690.41|3687.41|3691.31|3688.31|3691.51|3688.51|3690.11|3687.11|0
1653347100000|2022-05-23 23:05:00|3691.11|3688.11|3692.21|3689.21|3692.41|3689.41|3690.71|3687.71|0
1653347400000|2022-05-23 23:10:00|3692.01|3689.01|3690.61|3687.61|3692.41|3689.41|3690.31|3687.31|0
1653347700000|2022-05-23 23:15:00|3690.51|3687.51|3686.71|3683.71|3690.71|3687.71|3685.91|3682.91|0
1653348000000|2022-05-23 23:20:00|3686.91|3683.91|3687.31|3684.31|3687.61|3684.61|3686.71|3683.71|0
1653348300000|2022-05-23 23:25:00|3687.21|3684.21|3686.51|3683.51|3688.81|3685.81|3686.41|3683.41|0
1653348600000|2022-05-23 23:30:00|3686.31|3683.31|3687.61|3684.61|3687.61|3684.61|3686.31|3683.31|0
1653348900000|2022-05-23 23:35:00|3687.31|3684.31|3688.81|3685.81|3689.01|3686.01|3687.31|3684.31|0
1653349200000|2022-05-23 23:40:00|3688.91|3685.91|3691.21|3688.21|3691.31|3688.31|3688.91|3685.91|0
1653349500000|2022-05-23 23:45:00|3691.31|3688.31|3691.11|3688.11|3691.31|3688.31|3690.01|3687.01|0
1653349800000|2022-05-23 23:50:00|3691.31|3688.31|3691.51|3688.51|3693.61|3690.61|3690.91|3687.91|0
1653350100000|2022-05-23 23:55:00|3691.61|3688.61|3692.41|3689.41|3693.51|3690.51|3691.21|3688.21|0
1653350400000|2022-05-24 00:00:00|3692.01|3689.01|3688.91|3685.91|3692.41|3689.41|3686.71|3683.71|0
1653350700000|2022-05-24 00:05:00|3689.01|3686.01|3691.11|3688.11|3691.31|3688.31|3688.61|3685.61|0
1653351000000|2022-05-24 00:10:00|3691.01|3688.01|3690.91|3687.91|3692.61|3689.61|3690.31|3687.31|0
1653351300000|2022-05-24 00:15:00|3691.11|3688.11|3689.21|3687.21|3695.21|3693.21|3687.21|3685.21|719
1653351600000|2022-05-24 00:20:00|3688.71|3686.71|3687.21|3685.21|3689.21|3687.21|3686.21|3684.21|324
1653351900000|2022-05-24 00:25:00|3687.71|3685.71|3686.21|3684.21|3687.71|3685.71|3686.21|3684.21|188
1653352200000|2022-05-24 00:30:00|3685.21|3683.21|3687.21|3685.21|3690.21|3688.21|3685.21|3683.21|313
1653352500000|2022-05-24 00:35:00|3687.71|3685.71|3688.21|3686.21|3688.21|3686.21|3686.71|3684.71|161
1653352800000|2022-05-24 00:40:00|3687.21|3685.21|3688.21|3686.21|3689.21|3687.21|3687.21|3685.21|168
1653353100000|2022-05-24 00:45:00|3687.71|3685.71|3690.21|3688.21|3690.21|3688.21|3686.21|3684.21|102
1653353400000|2022-05-24 00:50:00|3689.21|3687.21|3689.21|3687.21|3690.21|3688.21|3689.21|3687.21|40
1653353700000|2022-05-24 00:55:00|3688.21|3686.21|3687.21|3685.21|3688.71|3686.71|3687.21|3685.21|36
1653354000000|2022-05-24 01:00:00|3687.71|3685.71|3686.21|3684.21|3688.21|3686.21|3686.21|3684.21|146
1653354300000|2022-05-24 01:05:00|3685.21|3683.21|3686.21|3684.21|3687.21|3685.21|3682.21|3680.21|321
1653354600000|2022-05-24 01:10:00|3686.71|3684.71|3685.21|3683.21|3688.21|3686.21|3685.21|3683.21|74
1653354900000|2022-05-24 01:15:00|3686.21|3684.21|3685.21|3683.21|3686.21|3684.21|3681.21|3679.21|119
1653355200000|2022-05-24 01:20:00|3684.71|3682.71|3685.21|3683.21|3687.21|3685.21|3683.21|3681.21|127
1653355500000|2022-05-24 01:25:00|3684.71|3682.71|3688.21|3686.21|3688.21|3686.21|3684.21|3682.21|165
1653355800000|2022-05-24 01:30:00|3687.21|3685.21|3688.21|3686.21|3688.21|3686.21|3686.21|3684.21|97
1653356100000|2022-05-24 01:35:00|3689.21|3687.21|3690.21|3688.21|3691.21|3689.21|3687.21|3685.21|95
1653356400000|2022-05-24 01:40:00|3690.71|3688.71|3692.21|3690.21|3694.21|3692.21|3690.21|3688.21|101
1653356700000|2022-05-24 01:45:00|3693.21|3691.21|3691.21|3689.21|3693.21|3691.21|3689.71|3687.71|156
1653357000000|2022-05-24 01:50:00|3691.71|3689.71|3694.21|3692.21|3694.21|3692.21|3690.21|3688.21|170
1653357300000|2022-05-24 01:55:00|3693.21|3691.21|3689.71|3687.71|3693.21|3691.21|3689.21|3687.21|55
1653357600000|2022-05-24 02:00:00|3690.21|3688.21|3688.21|3686.21|3690.21|3688.21|3686.21|3684.21|66
1653357900000|2022-05-24 02:05:00|3688.71|3686.71|3687.21|3685.21|3689.21|3687.21|3686.71|3684.71|68
1653358200000|2022-05-24 02:10:00|3687.71|3685.71|3688.21|3686.21|3689.21|3687.21|3687.21|3685.21|11
1653358500000|2022-05-24 02:15:00|3687.21|3685.21|3685.21|3683.21|3688.21|3686.21|3685.21|3683.21|21
1653358800000|2022-05-24 02:20:00|3685.71|3683.71|3686.21|3684.21|3687.21|3685.21|3685.21|3683.21|18
1653359100000|2022-05-24 02:25:00|3686.71|3684.71|3685.21|3683.21|3687.21|3685.21|3684.21|3682.21|55
1653359400000|2022-05-24 02:30:00|3684.71|3682.71|3684.21|3682.21|3685.21|3683.21|3683.21|3681.21|46
1653359700000|2022-05-24 02:35:00|3685.21|3683.21|3684.21|3682.21|3685.21|3683.21|3684.21|3682.21|90
1653360000000|2022-05-24 02:40:00|3684.71|3682.71|3683.21|3681.21|3685.21|3683.21|3683.21|3681.21|82
1653360300000|2022-05-24 02:45:00|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|3681.21|3679.21|60
1653360600000|2022-05-24 02:50:00|3681.71|3679.71|3683.21|3681.21|3683.21|3681.21|3681.71|3679.71|124
1653360900000|2022-05-24 02:55:00|3684.21|3682.21|3684.21|3682.21|3684.21|3682.21|3684.21|3682.21|97
1653361200000|2022-05-24 03:00:00|3683.71|3681.71|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|105
1653361500000|2022-05-24 03:05:00|3683.21|3681.21|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|44
1653361800000|2022-05-24 03:10:00|3683.71|3681.71|3683.71|3681.71|3684.21|3682.21|3683.21|3681.21|102
1653362100000|2022-05-24 03:15:00|3683.21|3681.21|3683.21|3681.21|3684.21|3682.21|3682.71|3680.71|54
1653362400000|2022-05-24 03:20:00|3683.71|3681.71|3681.71|3679.71|3684.21|3682.21|3681.21|3679.21|73
1653362700000|2022-05-24 03:25:00|3681.21|3679.21|3682.21|3680.21|3682.21|3680.21|3680.21|3678.21|65
1653363000000|2022-05-24 03:30:00|3682.71|3680.71|3683.21|3681.21|3683.21|3681.21|3682.21|3680.21|52
1653363300000|2022-05-24 03:35:00|3682.71|3680.71|3683.21|3681.21|3683.21|3681.21|3682.21|3680.21|35
1653363600000|2022-05-24 03:40:00|3682.21|3680.21|3682.21|3680.21|3683.21|3681.21|3682.21|3680.21|73
1653363900000|2022-05-24 03:45:00|3683.21|3681.21|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|127
1653364200000|2022-05-24 03:50:00|3683.21|3681.21|3686.21|3684.21|3686.21|3684.21|3683.21|3681.21|151
1653364500000|2022-05-24 03:55:00|3685.21|3683.21|3686.21|3684.21|3687.21|3685.21|3685.21|3683.21|160
1653364800000|2022-05-24 04:00:00|3686.71|3684.71|3687.21|3685.21|3687.21|3685.21|3686.21|3684.21|31
1653365100000|2022-05-24 04:05:00|3686.21|3684.21|3687.21|3685.21|3687.21|3685.21|3686.21|3684.21|29
1653365400000|2022-05-24 04:10:00|3686.71|3684.71|3684.21|3682.21|3687.21|3685.21|3684.21|3682.21|58
1653365700000|2022-05-24 04:15:00|3683.71|3681.71|3682.21|3680.21|3684.21|3682.21|3682.21|3680.21|33
1653366000000|2022-05-24 04:20:00|3682.71|3680.71|3682.71|3680.71|3683.21|3681.21|3682.21|3680.21|42
1653366300000|2022-05-24 04:25:00|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|33
1653366600000|2022-05-24 04:30:00|3681.21|3679.21|3681.21|3679.21|3681.21|3679.21|3680.21|3678.21|56
1653366900000|2022-05-24 04:35:00|3681.71|3679.71|3682.71|3680.71|3683.21|3681.21|3681.21|3679.21|29
1653367200000|2022-05-24 04:40:00|3683.21|3681.21|3682.21|3680.21|3683.21|3681.21|3682.21|3680.21|22
1653367500000|2022-05-24 04:45:00|3681.71|3679.71|3679.21|3677.21|3681.71|3679.71|3678.71|3676.71|110
1653367800000|2022-05-24 04:50:00|3678.71|3676.71|3681.21|3679.21|3681.21|3679.21|3678.21|3676.21|65
1653368100000|2022-05-24 04:55:00|3680.21|3678.21|3680.21|3678.21|3680.21|3678.21|3679.21|3677.21|85
1653368400000|2022-05-24 05:00:00|3679.71|3677.71|3680.21|3678.21|3680.21|3678.21|3677.21|3675.21|272
1653368700000|2022-05-24 05:05:00|3679.71|3677.71|3682.21|3680.21|3682.21|3680.21|3679.21|3677.21|205
1653369000000|2022-05-24 05:10:00|3683.21|3681.21|3675.21|3673.21|3683.21|3681.21|3675.21|3673.21|326
1653369300000|2022-05-24 05:15:00|3676.21|3674.21|3680.21|3678.21|3681.21|3679.21|3675.21|3673.21|163
1653369600000|2022-05-24 05:20:00|3680.71|3678.71|3679.21|3677.21|3681.21|3679.21|3678.71|3676.71|88
1653369900000|2022-05-24 05:25:00|3679.71|3677.71|3677.21|3675.21|3680.21|3678.21|3677.21|3675.21|100
1653370200000|2022-05-24 05:30:00|3676.21|3674.21|3678.21|3676.21|3678.21|3676.21|3676.21|3674.21|206
1653370500000|2022-05-24 05:35:00|3679.21|3677.21|3674.21|3672.21|3679.21|3677.21|3671.21|3669.21|596
1653370800000|2022-05-24 05:40:00|3673.71|3671.71|3671.21|3669.21|3674.21|3672.21|3671.21|3669.21|543
1653371100000|2022-05-24 05:45:00|3670.71|3668.71|3670.21|3668.21|3672.21|3670.21|3670.21|3668.21|574
1653371400000|2022-05-24 05:50:00|3669.21|3667.21|3670.21|3668.21|3670.21|3668.21|3668.21|3666.21|689
1653371700000|2022-05-24 05:55:00|3671.21|3669.21|3670.21|3668.21|3672.21|3670.21|3668.21|3666.21|605
1653372000000|2022-05-24 06:00:00|3669.96|3668.46|3673.96|3672.46|3674.96|3673.46|3665.96|3664.46|2666
1653372300000|2022-05-24 06:05:00|3674.96|3673.46|3667.96|3666.46|3674.96|3673.46|3667.96|3666.46|1260
1653372600000|2022-05-24 06:10:00|3668.46|3666.96|3666.96|3665.46|3668.96|3667.46|3665.96|3664.46|1532
1653372900000|2022-05-24 06:15:00|3667.96|3666.46|3664.96|3663.46|3669.96|3668.46|3664.96|3663.46|2311
1653373200000|2022-05-24 06:20:00|3663.96|3662.46|3667.96|3666.46|3668.96|3667.46|3662.96|3661.46|1164
1653373500000|2022-05-24 06:25:00|3666.96|3665.46|3666.96|3665.46|3667.96|3666.46|3663.96|3662.46|1401
1653373800000|2022-05-24 06:30:00|3667.96|3666.46|3666.96|3665.46|3667.96|3666.46|3664.96|3663.46|708
1653374100000|2022-05-24 06:35:00|3665.96|3664.46|3659.96|3658.46|3665.96|3664.46|3658.96|3657.46|2048
1653374400000|2022-05-24 06:40:00|3659.46|3657.96|3660.96|3659.46|3661.96|3660.46|3658.96|3657.46|1918
1653374700000|2022-05-24 06:45:00|3660.46|3658.96|3661.96|3660.46|3661.96|3660.46|3658.96|3657.46|888
1653375000000|2022-05-24 06:50:00|3661.46|3659.96|3663.96|3662.46|3665.96|3664.46|3661.46|3659.96|1895
1653375300000|2022-05-24 06:55:00|3662.96|3661.46|3661.96|3660.46|3663.96|3662.46|3660.96|3659.46|2468
1653375600000|2022-05-24 07:00:00|3662.96|3661.46|3668.96|3667.46|3672.96|3671.46|3662.96|3661.46|13248
1653375900000|2022-05-24 07:05:00|3667.96|3666.46|3660.96|3659.46|3667.96|3666.46|3660.96|3659.46|5885
1653376200000|2022-05-24 07:10:00|3659.96|3658.46|3670.96|3669.46|3671.96|3670.46|3658.96|3657.46|5231
1653376500000|2022-05-24 07:15:00|3669.96|3668.46|3664.96|3663.46|3672.46|3670.96|3663.96|3662.46|3322
1653376800000|2022-05-24 07:20:00|3663.96|3662.46|3663.96|3662.46|3666.96|3665.46|3661.96|3660.46|3890
1653377100000|2022-05-24 07:25:00|3664.96|3663.46|3666.96|3665.46|3667.96|3666.46|3660.96|3659.46|4156
1653377400000|2022-05-24 07:30:00|3665.96|3664.46|3671.96|3670.46|3676.96|3675.46|3665.96|3664.46|5061
1653377700000|2022-05-24 07:35:00|3669.96|3668.46|3658.96|3657.46|3670.96|3669.46|3655.96|3654.46|10790
1653378000000|2022-05-24 07:40:00|3659.11|3657.61|3651.11|3649.61|3660.11|3658.61|3649.11|3647.61|7843
1653378300000|2022-05-24 07:45:00|3650.11|3648.61|3647.11|3645.61|3651.11|3649.61|3646.11|3644.61|7296
1653378600000|2022-05-24 07:50:00|3646.11|3644.61|3655.11|3653.61|3655.11|3653.61|3646.11|3644.61|9343
1653378900000|2022-05-24 07:55:00|3654.11|3652.61|3662.11|3660.61|3663.11|3661.61|3654.11|3652.61|7720
1653379200000|2022-05-24 08:00:00|3661.11|3659.61|3664.11|3662.61|3665.11|3663.61|3660.11|3658.61|7860
1653379500000|2022-05-24 08:05:00|3663.11|3661.61|3665.11|3663.61|3665.11|3663.61|3660.11|3658.61|6645
1653379800000|2022-05-24 08:10:00|3664.11|3662.61|3672.11|3670.61|3673.11|3671.61|3662.11|3660.61|6969
1653380100000|2022-05-24 08:15:00|3672.61|3671.11|3667.11|3665.61|3674.11|3672.61|3665.11|3663.61|8785
1653380400000|2022-05-24 08:20:00|3668.11|3666.61|3666.11|3664.61|3668.11|3666.61|3662.11|3660.61|3143
1653380700000|2022-05-24 08:25:00|3665.11|3663.61|3668.11|3666.61|3669.11|3667.61|3664.11|3662.61|5021
1653381000000|2022-05-24 08:30:00|3667.11|3665.61|3665.11|3663.61|3670.11|3668.61|3664.11|3662.61|5967
1653381300000|2022-05-24 08:35:00|3665.61|3664.11|3667.11|3665.61|3668.11|3666.61|3662.11|3660.61|1672
1653381600000|2022-05-24 08:40:00|3666.11|3664.61|3660.11|3658.61|3667.11|3665.61|3660.11|3658.61|3416
1653381900000|2022-05-24 08:45:00|3659.11|3657.61|3663.11|3661.61|3663.11|3661.61|3659.11|3657.61|2541
1653382200000|2022-05-24 08:50:00|3662.11|3660.61|3655.11|3653.61|3662.11|3660.61|3655.11|3653.61|5908
1653382500000|2022-05-24 08:55:00|3656.11|3654.61|3657.61|3656.11|3659.11|3657.61|3655.11|3653.61|2447
1653382800000|2022-05-24 09:00:00|3657.11|3655.61|3654.11|3652.61|3659.11|3657.61|3654.11|3652.61|1992
1653383100000|2022-05-24 09:05:00|3654.61|3653.11|3653.61|3652.11|3655.11|3653.61|3651.11|3649.61|3982
1653383400000|2022-05-24 09:10:00|3654.11|3652.61|3659.11|3657.61|3660.11|3658.61|3653.11|3651.61|1365
1653383700000|2022-05-24 09:15:00|3658.61|3657.11|3658.61|3657.11|3661.11|3659.61|3658.11|3656.61|1264
1653384000000|2022-05-24 09:20:00|3659.11|3657.61|3659.11|3657.61|3661.11|3659.61|3659.11|3657.61|1033
1653384300000|2022-05-24 09:25:00|3658.11|3656.61|3661.11|3659.61|3662.11|3660.61|3658.11|3656.61|1150
1653384600000|2022-05-24 09:30:00|3660.11|3658.61|3664.11|3662.61|3664.11|3662.61|3659.11|3657.61|2947
1653384900000|2022-05-24 09:35:00|3663.11|3661.61|3667.11|3665.61|3667.11|3665.61|3663.11|3661.61|4176
1653385200000|2022-05-24 09:40:00|3666.11|3664.61|3666.11|3664.61|3667.11|3665.61|3665.11|3663.61|1759
1653385500000|2022-05-24 09:45:00|3667.11|3665.61|3671.11|3669.61|3671.11|3669.61|3667.11|3665.61|4040
1653385800000|2022-05-24 09:50:00|3670.11|3668.61|3672.11|3670.61|3672.11|3670.61|3670.11|3668.61|1440
1653386100000|2022-05-24 09:55:00|3672.61|3671.11|3673.11|3671.61|3675.11|3673.61|3672.11|3670.61|3353
1653386400000|2022-05-24 10:00:00|3672.11|3670.61|3671.11|3669.61|3673.11|3671.61|3670.11|3668.61|1747
1653386700000|2022-05-24 10:05:00|3670.11|3668.61|3677.11|3675.61|3677.11|3675.61|3670.11|3668.61|2955
1653387000000|2022-05-24 10:10:00|3676.11|3674.61|3675.11|3673.61|3676.11|3674.61|3673.11|3671.61|2757
1653387300000|2022-05-24 10:15:00|3674.11|3672.61|3676.11|3674.61|3677.11|3675.61|3674.11|3672.61|1413
1653387600000|2022-05-24 10:20:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3677.11|3675.61|2312
1653387900000|2022-05-24 10:25:00|3677.11|3675.61|3679.11|3677.61|3680.11|3678.61|3677.11|3675.61|3487
1653388200000|2022-05-24 10:30:00|3680.11|3678.61|3678.11|3676.61|3681.11|3679.61|3678.11|3676.61|3973
1653388500000|2022-05-24 10:35:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3676.11|3674.61|1057
1653388800000|2022-05-24 10:40:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3676.11|3674.61|2979
1653389100000|2022-05-24 10:45:00|3679.11|3677.61|3677.11|3675.61|3679.11|3677.61|3677.11|3675.61|956
1653389400000|2022-05-24 10:50:00|3676.11|3674.61|3676.11|3674.61|3678.11|3676.61|3676.11|3674.61|2790
1653389700000|2022-05-24 10:55:00|3677.11|3675.61|3678.11|3676.61|3678.11|3676.61|3677.11|3675.61|729
1653390000000|2022-05-24 11:00:00|3679.11|3677.61|3684.11|3682.61|3684.11|3682.61|3679.11|3677.61|3425
1653390300000|2022-05-24 11:05:00|3684.61|3683.11|3691.11|3689.61|3691.11|3689.61|3684.11|3682.61|3691
1653390600000|2022-05-24 11:10:00|3690.11|3688.61|3688.11|3686.61|3690.11|3688.61|3686.11|3684.61|4847
1653390900000|2022-05-24 11:15:00|3687.11|3685.61|3686.11|3684.61|3687.11|3685.61|3685.11|3683.61|4029
1653391200000|2022-05-24 11:20:00|3687.11|3685.61|3683.11|3681.61|3687.11|3685.61|3682.11|3680.61|2978
1653391500000|2022-05-24 11:25:00|3682.11|3680.61|3685.11|3683.61|3686.11|3684.61|3682.11|3680.61|9161
1653391800000|2022-05-24 11:30:00|3686.11|3684.61|3686.11|3684.61|3687.11|3685.61|3685.11|3683.61|3765
1653392100000|2022-05-24 11:35:00|3687.11|3685.61|3680.11|3678.61|3687.11|3685.61|3677.11|3675.61|8689
1653392400000|2022-05-24 11:40:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3677.22|3675.72|3325
1653392700000|2022-05-24 11:45:00|3680.72|3679.22|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|11382
1653393000000|2022-05-24 11:50:00|3680.22|3678.72|3676.72|3675.22|3680.22|3678.72|3676.22|3674.72|3043
1653393300000|2022-05-24 11:55:00|3677.22|3675.72|3677.22|3675.72|3678.22|3676.72|3675.22|3673.72|1979
1653393600000|2022-05-24 12:00:00|3678.22|3676.72|3680.22|3678.72|3680.22|3678.72|3676.22|3674.72|2563
1653393900000|2022-05-24 12:05:00|3679.22|3677.72|3673.22|3671.72|3679.22|3677.72|3673.22|3671.72|3283
1653394200000|2022-05-24 12:10:00|3673.72|3672.22|3677.22|3675.72|3677.72|3676.22|3673.22|3671.72|2384
1653394500000|2022-05-24 12:15:00|3678.22|3676.72|3678.22|3676.72|3679.22|3677.72|3677.22|3675.72|11314
1653394800000|2022-05-24 12:20:00|3679.22|3677.72|3676.22|3674.72|3679.22|3677.72|3676.22|3674.72|1381
1653395100000|2022-05-24 12:25:00|3677.22|3675.72|3680.22|3678.72|3681.22|3679.72|3676.22|3674.72|1080
1653395400000|2022-05-24 12:30:00|3679.22|3677.72|3680.22|3678.72|3682.22|3680.72|3678.22|3676.72|1465
1653395700000|2022-05-24 12:35:00|3680.72|3679.22|3682.22|3680.72|3683.22|3681.72|3680.22|3678.72|3448
1653396000000|2022-05-24 12:40:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1513
1653396300000|2022-05-24 12:45:00|3682.22|3680.72|3681.22|3679.72|3683.22|3681.72|3680.22|3678.72|1118
1653396600000|2022-05-24 12:50:00|3682.22|3680.72|3681.22|3679.72|3683.22|3681.72|3681.22|3679.72|2521
1653396900000|2022-05-24 12:55:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|1048
1653397200000|2022-05-24 13:00:00|3679.22|3677.72|3677.22|3675.72|3679.22|3677.72|3677.22|3675.72|2947
1653397500000|2022-05-24 13:05:00|3678.22|3676.72|3676.22|3674.72|3678.22|3676.72|3676.22|3674.72|6066
1653397800000|2022-05-24 13:10:00|3677.22|3675.72|3676.22|3674.72|3677.22|3675.72|3675.22|3673.72|6509
1653398100000|2022-05-24 13:15:00|3677.22|3675.72|3677.22|3675.72|3678.22|3676.72|3676.22|3674.72|2096
1653398400000|2022-05-24 13:20:00|3678.22|3676.72|3677.22|3675.72|3679.22|3677.72|3677.22|3675.72|2217
1653398700000|2022-05-24 13:25:00|3676.22|3674.72|3676.22|3674.72|3678.22|3676.72|3675.22|3673.72|2307
1653399000000|2022-05-24 13:30:00|3675.22|3673.72|3673.22|3671.72|3680.22|3678.72|3672.22|3670.72|5263
1653399300000|2022-05-24 13:35:00|3672.22|3670.72|3666.22|3664.72|3673.22|3671.72|3665.22|3663.72|5424
1653399600000|2022-05-24 13:40:00|3665.22|3663.72|3670.22|3668.72|3670.22|3668.72|3665.22|3663.72|4055
1653399900000|2022-05-24 13:45:00|3669.22|3667.72|3669.22|3667.72|3673.22|3671.72|3667.22|3665.72|5476
1653400200000|2022-05-24 13:50:00|3670.22|3668.72|3671.22|3669.72|3675.22|3673.72|3668.22|3666.72|4788
1653400500000|2022-05-24 13:55:00|3672.22|3670.72|3670.22|3668.72|3674.22|3672.72|3669.22|3667.72|4780
1653400800000|2022-05-24 14:00:00|3669.72|3668.22|3659.22|3657.72|3670.22|3668.72|3654.22|3652.72|15048
1653401100000|2022-05-24 14:05:00|3660.22|3658.72|3656.22|3654.72|3662.22|3660.72|3655.22|3653.72|6603
1653401400000|2022-05-24 14:10:00|3656.23|3654.73|3651.23|3649.73|3658.23|3656.73|3651.23|3649.73|6798
1653401700000|2022-05-24 14:15:00|3650.23|3648.73|3650.23|3648.73|3652.23|3650.73|3647.23|3645.73|10991
1653402000000|2022-05-24 14:20:00|3651.23|3649.73|3654.23|3652.73|3659.23|3657.73|3651.23|3649.73|13911
1653402300000|2022-05-24 14:25:00|3655.23|3653.73|3659.73|3658.23|3660.23|3658.73|3651.23|3649.73|9898
1653402600000|2022-05-24 14:30:00|3659.23|3657.73|3655.23|3653.73|3659.23|3657.73|3654.23|3652.73|6508
1653402900000|2022-05-24 14:35:00|3654.23|3652.73|3655.23|3653.73|3659.23|3657.73|3652.23|3650.73|5564
1653403200000|2022-05-24 14:40:00|3654.23|3652.73|3655.23|3653.73|3659.23|3657.73|3651.23|3649.73|6051
1653403500000|2022-05-24 14:45:00|3656.23|3654.73|3647.23|3645.73|3658.23|3656.73|3647.23|3645.73|6322
1653403800000|2022-05-24 14:50:00|3648.23|3646.73|3649.23|3647.73|3650.23|3648.73|3646.23|3644.73|7163
1653404100000|2022-05-24 14:55:00|3648.23|3646.73|3653.23|3651.73|3654.23|3652.73|3648.23|3646.73|5995
1653404400000|2022-05-24 15:00:00|3652.23|3650.73|3655.23|3653.73|3657.23|3655.73|3651.23|3649.73|5104
1653404700000|2022-05-24 15:05:00|3656.23|3654.73|3654.23|3652.73|3658.23|3656.73|3652.23|3650.73|4334
1653405000000|2022-05-24 15:10:00|3655.23|3653.73|3653.23|3651.73|3656.23|3654.73|3652.23|3650.73|4828
1653405300000|2022-05-24 15:15:00|3652.23|3650.73|3648.23|3646.73|3657.23|3655.73|3648.23|3646.73|9440
1653405600000|2022-05-24 15:20:00|3649.23|3647.73|3650.23|3648.73|3651.23|3649.73|3645.23|3643.73|8920
1653405900000|2022-05-24 15:25:00|3651.23|3649.73|3650.23|3648.73|3652.23|3650.73|3646.23|3644.73|24781
1653406200000|2022-05-24 15:30:00|3651.23|3649.73|3649.23|3647.73|3651.23|3649.73|3644.23|3642.73|58916
1653406500000|2022-05-24 15:35:00|3648.23|3646.73|3647.23|3645.73|3650.23|3648.73|3641.23|3639.73|26847
1653406800000|2022-05-24 15:40:00|3646.23|3644.73|3655.23|3653.73|3655.23|3653.73|3646.23|3644.73|9593
1653407100000|2022-05-24 15:45:00|3654.23|3652.73|3660.23|3658.73|3660.23|3658.73|3653.23|3651.73|9756
1653407400000|2022-05-24 15:50:00|3659.73|3658.23|3655.23|3653.73|3660.23|3658.73|3654.23|3652.73|5213
1653407700000|2022-05-24 15:55:00|3655.73|3654.23|3655.23|3653.73|3659.23|3657.73|3654.23|3652.73|3657
1653408000000|2022-05-24 16:00:00|3655.73|3654.23|3656.23|3654.73|3657.23|3655.73|3652.23|3650.73|2240
1653408300000|2022-05-24 16:05:00|3657.23|3655.73|3660.23|3658.73|3661.23|3659.73|3653.23|3651.73|2424
1653408600000|2022-05-24 16:10:00|3659.23|3657.73|3663.23|3661.73|3663.23|3661.73|3658.23|3656.73|3342
1653408900000|2022-05-24 16:15:00|3664.23|3662.73|3661.73|3660.23|3669.23|3667.73|3661.23|3659.73|3527
1653409200000|2022-05-24 16:20:00|3661.23|3659.73|3658.23|3656.73|3661.23|3659.73|3656.23|3654.73|1972
1653409500000|2022-05-24 16:25:00|3659.23|3657.73|3657.23|3655.73|3661.23|3659.73|3657.23|3655.73|993
1653409800000|2022-05-24 16:30:00|3658.23|3656.73|3654.23|3652.73|3659.23|3657.73|3653.23|3651.73|1423
1653410100000|2022-05-24 16:35:00|3655.23|3653.73|3651.23|3649.73|3655.23|3653.73|3650.23|3648.73|2108
1653410400000|2022-05-24 16:40:00|3652.23|3650.73|3650.23|3648.73|3652.23|3650.73|3650.23|3648.73|1099
1653410700000|2022-05-24 16:45:00|3649.23|3647.73|3652.23|3650.73|3653.23|3651.73|3649.23|3647.73|1498
1653411000000|2022-05-24 16:50:00|3653.23|3651.73|3654.23|3652.73|3655.23|3653.73|3651.23|3649.73|1747
1653411300000|2022-05-24 16:55:00|3655.23|3653.73|3658.23|3656.73|3661.23|3659.73|3655.23|3653.73|3217
1653411600000|2022-05-24 17:00:00|3657.23|3655.73|3649.23|3647.73|3657.23|3655.73|3649.23|3647.73|1376
1653411900000|2022-05-24 17:05:00|3650.23|3648.73|3651.23|3649.73|3653.23|3651.73|3649.23|3647.73|2199
1653412200000|2022-05-24 17:10:00|3650.73|3649.23|3650.23|3648.73|3652.23|3650.73|3650.23|3648.73|1650
1653412500000|2022-05-24 17:15:00|3650.73|3649.23|3651.23|3649.73|3654.23|3652.73|3648.23|3646.73|4331
1653412800000|2022-05-24 17:20:00|3651.73|3650.23|3650.23|3648.73|3652.23|3650.73|3648.23|3646.73|883
1653413100000|2022-05-24 17:25:00|3651.23|3649.73|3655.23|3653.73|3656.23|3654.73|3649.23|3647.73|916
1653413400000|2022-05-24 17:30:00|3654.23|3652.73|3653.23|3651.73|3655.23|3653.73|3650.23|3648.73|1059
1653413700000|2022-05-24 17:35:00|3652.23|3650.73|3659.23|3657.73|3660.23|3658.73|3652.23|3650.73|596
1653414000000|2022-05-24 17:40:00|3660.23|3658.73|3662.73|3661.23|3665.23|3663.73|3659.23|3657.73|1469
1653414300000|2022-05-24 17:45:00|3663.23|3661.73|3664.23|3662.73|3666.23|3664.73|3661.23|3659.73|1293
1653414600000|2022-05-24 17:50:00|3663.23|3661.73|3665.23|3663.73|3666.23|3664.73|3662.23|3660.73|919
1653414900000|2022-05-24 17:55:00|3665.73|3664.23|3663.23|3661.73|3667.23|3665.73|3662.23|3660.73|712
1653415200000|2022-05-24 18:00:00|3664.23|3662.73|3660.23|3658.73|3665.23|3663.73|3660.23|3658.73|842
1653415500000|2022-05-24 18:05:00|3661.23|3659.73|3668.23|3666.73|3669.23|3667.73|3660.23|3658.73|1687
1653415800000|2022-05-24 18:10:00|3667.23|3665.73|3669.23|3667.73|3674.23|3672.73|3667.23|3665.73|2104
1653416100000|2022-05-24 18:15:00|3670.23|3668.73|3664.23|3662.73|3670.23|3668.73|3663.23|3661.73|1250
1653416400000|2022-05-24 18:20:00|3663.23|3661.73|3667.23|3665.73|3668.23|3666.73|3661.23|3659.73|1192
1653416700000|2022-05-24 18:25:00|3667.73|3666.23|3665.23|3663.73|3670.23|3668.73|3665.23|3663.73|1113
1653417000000|2022-05-24 18:30:00|3665.73|3664.23|3669.23|3667.73|3669.23|3667.73|3663.23|3661.73|492
1653417300000|2022-05-24 18:35:00|3668.73|3667.23|3670.73|3669.23|3672.23|3670.73|3667.23|3665.73|782
1653417600000|2022-05-24 18:40:00|3671.23|3669.73|3662.23|3660.73|3671.23|3669.73|3662.23|3660.73|548
1653417900000|2022-05-24 18:45:00|3661.23|3659.73|3656.23|3654.73|3663.23|3661.73|3655.23|3653.73|1278
1653418200000|2022-05-24 18:50:00|3655.73|3654.23|3655.23|3653.73|3657.23|3655.73|3654.23|3652.73|1108
1653418500000|2022-05-24 18:55:00|3654.23|3652.73|3657.23|3655.73|3658.23|3656.73|3652.23|3650.73|730
1653418800000|2022-05-24 19:00:00|3656.23|3654.73|3661.23|3659.73|3663.23|3661.73|3656.23|3654.73|1651
1653419100000|2022-05-24 19:05:00|3661.73|3660.23|3662.23|3660.73|3665.23|3663.73|3661.23|3659.73|1155
1653419400000|2022-05-24 19:10:00|3663.23|3661.73|3664.23|3662.73|3666.23|3664.73|3662.23|3660.73|1277
1653419700000|2022-05-24 19:15:00|3665.23|3663.73|3662.23|3660.73|3666.23|3664.73|3661.23|3659.73|637
1653420000000|2022-05-24 19:20:00|3661.73|3660.23|3664.23|3662.73|3666.23|3664.73|3657.73|3656.23|989
1653420300000|2022-05-24 19:25:00|3663.23|3661.73|3667.23|3665.73|3668.23|3666.73|3662.23|3660.73|607
1653420600000|2022-05-24 19:30:00|3666.73|3665.23|3668.23|3666.73|3668.23|3666.73|3665.23|3663.73|1451
1653420900000|2022-05-24 19:35:00|3668.73|3667.23|3678.23|3676.73|3682.23|3680.73|3668.23|3666.73|4363
1653421200000|2022-05-24 19:40:00|3679.23|3677.73|3676.23|3674.73|3681.23|3679.73|3675.23|3673.73|2173
1653421500000|2022-05-24 19:45:00|3677.23|3675.73|3678.23|3676.73|3681.23|3679.73|3676.23|3674.73|1235
1653421800000|2022-05-24 19:50:00|3678.73|3677.23|3669.23|3667.73|3679.23|3677.73|3668.23|3666.73|2951
1653422100000|2022-05-24 19:55:00|3668.23|3666.73|3671.23|3669.73|3671.23|3669.73|3667.23|3665.73|6204
1653422400000|2022-05-24 20:00:00|3672.68|3669.68|3677.08|3674.08|3679.58|3676.58|3672.48|3669.48|43896
1653422700000|2022-05-24 20:05:00|3676.88|3673.88|3676.18|3673.18|3676.88|3673.88|3674.88|3671.88|0
1653423000000|2022-05-24 20:10:00|3676.08|3673.08|3677.18|3674.18|3677.48|3674.48|3674.98|3671.98|0
1653423300000|2022-05-24 20:15:00|3676.88|3673.88|3676.58|3673.58|3678.08|3675.08|3676.18|3673.18|0
1653423600000|2022-05-24 20:20:00|3676.38|3673.38|3671.98|3668.98|3676.58|3673.58|3670.58|3667.58|0
1653423900000|2022-05-24 20:25:00|3671.88|3668.88|3673.68|3670.68|3673.88|3670.88|3671.48|3668.48|0
1653424200000|2022-05-24 20:30:00|3673.88|3670.88|3673.68|3670.68|3674.28|3671.28|3673.28|3670.28|0
1653424500000|2022-05-24 20:35:00|3673.88|3670.88|3674.08|3671.08|3674.58|3671.58|3673.68|3670.68|0
1653424800000|2022-05-24 20:40:00|3674.58|3671.58|3674.78|3671.78|3675.38|3672.38|3674.08|3671.08|0
1653425100000|2022-05-24 20:45:00|3674.98|3671.98|3676.88|3673.88|3677.28|3674.28|3674.78|3671.78|0
1653425400000|2022-05-24 20:50:00|3677.08|3674.08|3677.88|3674.88|3677.88|3674.88|3676.88|3673.88|0
1653425700000|2022-05-24 20:55:00|3677.68|3674.68|3679.08|3676.08|3680.28|3677.28|3677.68|3674.68|0
1653426000000|2022-05-24 21:00:00|3678.48|3675.48|3679.08|3676.08|3679.18|3676.18|3678.48|3675.48|0
1653426300000|2022-05-24 21:05:00|3678.78|3675.78|3678.88|3675.88|3678.88|3675.88|3678.38|3675.38|0
1653426600000|2022-05-24 21:10:00|3678.68|3675.68|3678.68|3675.68|3678.98|3675.98|3678.58|3675.58|0
1653426900000|2022-05-24 21:15:00|3678.88|3675.88|3679.28|3676.28|3679.58|3676.58|3678.58|3675.58|0
1653427200000|2022-05-24 21:20:00|3679.18|3676.18|3679.18|3676.18|3679.18|3676.18|3678.68|3675.68|0
1653427500000|2022-05-24 21:25:00|3679.08|3676.08|3679.18|3676.18|3679.38|3676.38|3678.98|3675.98|0
1653427800000|2022-05-24 21:30:00|3678.68|3675.68|3678.98|3675.98|3679.08|3676.08|3678.68|3675.68|0
1653428100000|2022-05-24 21:35:00|3679.18|3676.18|3679.18|3676.18|3679.28|3676.28|3679.18|3676.18|0
1653428400000|2022-05-24 21:40:00|3679.28|3676.28|3679.28|3676.28|3679.38|3676.38|3679.28|3676.28|0
1653428700000|2022-05-24 21:45:00|3679.18|3676.18|3678.58|3675.58|3679.18|3676.18|3678.58|3675.58|0
1653429000000|2022-05-24 21:50:00|3678.88|3675.88|3679.48|3676.48|3679.48|3676.48|3678.88|3675.88|0
1653429300000|2022-05-24 21:55:00|3679.38|3676.38|3679.18|3676.18|3679.48|3676.48|3679.08|3676.08|0
1653429600000|2022-05-24 22:00:00|3679.08|3676.08|3680.98|3677.98|3681.68|3678.68|3679.08|3676.08|0
1653429900000|2022-05-24 22:05:00|3680.88|3677.88|3681.28|3678.28|3681.78|3678.78|3680.38|3677.38|0
1653430200000|2022-05-24 22:10:00|3681.48|3678.48|3683.18|3680.18|3685.28|3682.28|3681.28|3678.28|0
1653430500000|2022-05-24 22:15:00|3683.28|3680.28|3684.28|3681.28|3685.18|3682.18|3683.08|3680.08|0
1653430800000|2022-05-24 22:20:00|3684.08|3681.08|3682.88|3679.88|3684.28|3681.28|3681.18|3678.18|0
1653431100000|2022-05-24 22:25:00|3682.98|3679.98|3682.68|3679.68|3683.88|3680.88|3682.48|3679.48|0
1653431400000|2022-05-24 22:30:00|3682.88|3679.88|3683.88|3680.88|3683.88|3680.88|3681.88|3678.88|0
1653431700000|2022-05-24 22:35:00|3684.18|3681.18|3684.18|3681.18|3685.18|3682.18|3683.88|3680.88|0
1653432000000|2022-05-24 22:40:00|3683.88|3680.88|3681.08|3678.08|3684.38|3681.38|3680.88|3677.88|0
1653432300000|2022-05-24 22:45:00|3680.88|3677.88|3680.68|3677.68|3681.08|3678.08|3679.88|3676.88|0
1653432600000|2022-05-24 22:50:00|3680.78|3677.78|3679.88|3676.88|3680.78|3677.78|3679.38|3676.38|0
1653432900000|2022-05-24 22:55:00|3679.68|3676.68|3681.48|3678.48|3681.98|3678.98|3679.58|3676.58|0
1653433200000|2022-05-24 23:00:00|3681.98|3678.98|3682.08|3679.08|3682.38|3679.38|3681.48|3678.48|0
1653433500000|2022-05-24 23:05:00|3682.38|3679.38|3683.78|3680.78|3684.38|3681.38|3682.38|3679.38|0
1653433800000|2022-05-24 23:10:00|3683.68|3680.68|3684.98|3681.98|3685.18|3682.18|3683.58|3680.58|0
1653434100000|2022-05-24 23:15:00|3684.88|3681.88|3683.38|3680.38|3684.98|3681.98|3683.18|3680.18|0
1653434400000|2022-05-24 23:20:00|3683.58|3680.58|3683.58|3680.58|3683.78|3680.78|3683.38|3680.38|0
1653434700000|2022-05-24 23:25:00|3683.78|3680.78|3682.38|3679.38|3684.18|3681.18|3682.18|3679.18|0
1653435000000|2022-05-24 23:30:00|3682.58|3679.58|3682.98|3679.98|3683.78|3680.78|3682.58|3679.58|0
1653435300000|2022-05-24 23:35:00|3683.18|3680.18|3682.38|3679.38|3683.18|3680.18|3682.18|3679.18|0
1653435600000|2022-05-24 23:40:00|3682.28|3679.28|3681.28|3678.28|3682.38|3679.38|3681.28|3678.28|0
1653435900000|2022-05-24 23:45:00|3681.08|3678.08|3679.58|3676.58|3681.08|3678.08|3679.38|3676.38|0
1653436200000|2022-05-24 23:50:00|3679.68|3676.68|3678.78|3675.78|3680.08|3677.08|3678.78|3675.78|0
1653436500000|2022-05-24 23:55:00|3678.68|3675.68|3680.28|3677.28|3680.48|3677.48|3678.38|3675.38|0
1653436800000|2022-05-25 00:00:00|3680.08|3677.08|3677.58|3674.58|3680.08|3677.08|3677.08|3674.08|0
1653437100000|2022-05-25 00:05:00|3677.28|3674.28|3678.48|3675.48|3679.08|3676.08|3676.88|3673.88|0
1653437400000|2022-05-25 00:10:00|3678.28|3675.28|3677.88|3674.88|3678.68|3675.68|3675.28|3672.28|0
1653437700000|2022-05-25 00:15:00|3677.78|3674.78|3669.48|3667.48|3677.78|3674.78|3666.48|3664.48|875
1653438000000|2022-05-25 00:20:00|3668.98|3666.98|3670.48|3668.48|3670.98|3668.98|3667.48|3665.48|171
1653438300000|2022-05-25 00:25:00|3669.48|3667.48|3673.48|3671.48|3673.48|3671.48|3666.48|3664.48|177
1653438600000|2022-05-25 00:30:00|3672.98|3670.98|3672.48|3670.48|3674.48|3672.48|3670.98|3668.98|133
1653438900000|2022-05-25 00:35:00|3672.98|3670.98|3672.48|3670.48|3673.48|3671.48|3671.48|3669.48|50
1653439200000|2022-05-25 00:40:00|3673.48|3671.48|3675.48|3673.48|3675.48|3673.48|3672.98|3670.98|31
1653439500000|2022-05-25 00:45:00|3674.98|3672.98|3674.98|3672.98|3676.98|3674.98|3674.48|3672.48|98
1653439800000|2022-05-25 00:50:00|3675.48|3673.48|3675.48|3673.48|3677.48|3675.48|3674.48|3672.48|45
1653440100000|2022-05-25 00:55:00|3676.48|3674.48|3675.48|3673.48|3676.48|3674.48|3674.98|3672.98|42
1653440400000|2022-05-25 01:00:00|3674.48|3672.48|3677.48|3675.48|3677.48|3675.48|3674.48|3672.48|70
1653440700000|2022-05-25 01:05:00|3677.98|3675.98|3678.48|3676.48|3678.48|3676.48|3675.48|3673.48|101
1653441000000|2022-05-25 01:10:00|3679.48|3677.48|3678.48|3676.48|3679.48|3677.48|3676.48|3674.48|87
1653441300000|2022-05-25 01:15:00|3678.98|3676.98|3679.48|3677.48|3681.48|3679.48|3678.48|3676.48|69
1653441600000|2022-05-25 01:20:00|3680.48|3678.48|3678.48|3676.48|3680.48|3678.48|3676.48|3674.48|99
1653441900000|2022-05-25 01:25:00|3677.48|3675.48|3677.48|3675.48|3679.48|3677.48|3676.48|3674.48|68
1653442200000|2022-05-25 01:30:00|3676.98|3674.98|3678.48|3676.48|3678.48|3676.48|3676.48|3674.48|89
1653442500000|2022-05-25 01:35:00|3677.98|3675.98|3679.48|3677.48|3679.48|3677.48|3676.48|3674.48|95
1653442800000|2022-05-25 01:40:00|3678.98|3676.98|3678.48|3676.48|3679.48|3677.48|3678.48|3676.48|15
1653443100000|2022-05-25 01:45:00|3679.48|3677.48|3679.48|3677.48|3680.48|3678.48|3678.48|3676.48|124
1653443400000|2022-05-25 01:50:00|3678.48|3676.48|3678.48|3676.48|3679.48|3677.48|3677.48|3675.48|83
1653443700000|2022-05-25 01:55:00|3677.48|3675.48|3678.48|3676.48|3678.48|3676.48|3676.48|3674.48|59
1653444000000|2022-05-25 02:00:00|3678.98|3676.98|3682.48|3680.48|3683.48|3681.48|3678.48|3676.48|288
1653444300000|2022-05-25 02:05:00|3682.98|3680.98|3681.48|3679.48|3683.48|3681.48|3680.48|3678.48|127
1653444600000|2022-05-25 02:10:00|3680.98|3678.98|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|96
1653444900000|2022-05-25 02:15:00|3679.48|3677.48|3679.48|3677.48|3682.48|3680.48|3679.48|3677.48|326
1653445200000|2022-05-25 02:20:00|3680.48|3678.48|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|54
1653445500000|2022-05-25 02:25:00|3681.48|3679.48|3678.48|3676.48|3681.48|3679.48|3678.48|3676.48|80
1653445800000|2022-05-25 02:30:00|3678.98|3676.98|3677.48|3675.48|3679.48|3677.48|3676.48|3674.48|66
1653446100000|2022-05-25 02:35:00|3678.48|3676.48|3678.48|3676.48|3678.48|3676.48|3677.48|3675.48|22
1653446400000|2022-05-25 02:40:00|3677.48|3675.48|3676.48|3674.48|3678.48|3676.48|3676.48|3674.48|69
1653446700000|2022-05-25 02:45:00|3675.48|3673.48|3679.48|3677.48|3679.48|3677.48|3675.48|3673.48|56
1653447000000|2022-05-25 02:50:00|3680.48|3678.48|3679.48|3677.48|3680.48|3678.48|3678.98|3676.98|26
1653447300000|2022-05-25 02:55:00|3678.98|3676.98|3679.48|3677.48|3680.48|3678.48|3678.98|3676.98|26
1653447600000|2022-05-25 03:00:00|3680.48|3678.48|3680.98|3678.98|3681.48|3679.48|3679.98|3677.98|43
1653447900000|2022-05-25 03:05:00|3681.48|3679.48|3679.98|3677.98|3681.48|3679.48|3679.48|3677.48|20
1653448200000|2022-05-25 03:10:00|3680.48|3678.48|3682.98|3680.98|3682.98|3680.98|3679.98|3677.98|12
1653448500000|2022-05-25 03:15:00|3682.48|3680.48|3681.48|3679.48|3683.48|3681.48|3681.48|3679.48|20
1653448800000|2022-05-25 03:20:00|3680.98|3678.98|3681.48|3679.48|3681.48|3679.48|3679.48|3677.48|58
1653449100000|2022-05-25 03:25:00|3680.98|3678.98|3681.48|3679.48|3681.48|3679.48|3680.48|3678.48|13
1653449400000|2022-05-25 03:30:00|3682.48|3680.48|3683.98|3681.98|3684.48|3682.48|3681.48|3679.48|64
1653449700000|2022-05-25 03:35:00|3684.48|3682.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|199
1653450000000|2022-05-25 03:40:00|3686.48|3684.48|3687.48|3685.48|3687.48|3685.48|3685.48|3683.48|136
1653450300000|2022-05-25 03:45:00|3686.98|3684.98|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|36
1653450600000|2022-05-25 03:50:00|3686.98|3684.98|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|5
1653450900000|2022-05-25 03:55:00|3686.48|3684.48|3688.98|3686.98|3690.48|3688.48|3686.48|3684.48|97
1653451200000|2022-05-25 04:00:00|3689.48|3687.48|3687.48|3685.48|3689.48|3687.48|3687.48|3685.48|40
1653451500000|2022-05-25 04:05:00|3688.48|3686.48|3687.48|3685.48|3688.48|3686.48|3687.48|3685.48|25
1653451800000|2022-05-25 04:10:00|3686.98|3684.98|3685.48|3683.48|3686.98|3684.98|3685.48|3683.48|29
1653452100000|2022-05-25 04:15:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3685.48|3683.48|35
1653452400000|2022-05-25 04:20:00|3686.48|3684.48|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|18
1653452700000|2022-05-25 04:25:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|65
1653453000000|2022-05-25 04:30:00|3686.98|3684.98|3686.48|3684.48|3687.48|3685.48|3686.48|3684.48|39
1653453300000|2022-05-25 04:35:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|53
1653453600000|2022-05-25 04:40:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3685.48|3683.48|11
1653453900000|2022-05-25 04:45:00|3686.48|3684.48|3683.48|3681.48|3686.48|3684.48|3682.48|3680.48|68
1653454200000|2022-05-25 04:50:00|3684.48|3682.48|3684.48|3682.48|3684.48|3682.48|3684.48|3682.48|28
1653454500000|2022-05-25 04:55:00|3684.98|3682.98|3684.48|3682.48|3685.48|3683.48|3684.48|3682.48|91
1653454800000|2022-05-25 05:00:00|3683.48|3681.48|3684.48|3682.48|3686.48|3684.48|3683.48|3681.48|125
1653455100000|2022-05-25 05:05:00|3683.98|3681.98|3684.48|3682.48|3684.48|3682.48|3683.48|3681.48|72
1653455400000|2022-05-25 05:10:00|3684.98|3682.98|3686.48|3684.48|3686.48|3684.48|3684.48|3682.48|81
1653455700000|2022-05-25 05:15:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3684.48|3682.48|61
1653456000000|2022-05-25 05:20:00|3684.98|3682.98|3684.98|3682.98|3686.48|3684.48|3684.48|3682.48|23
1653456300000|2022-05-25 05:25:00|3684.48|3682.48|3683.48|3681.48|3684.48|3682.48|3683.48|3681.48|31
1653456600000|2022-05-25 05:30:00|3682.98|3680.98|3680.98|3678.98|3682.98|3680.98|3680.48|3678.48|60
1653456900000|2022-05-25 05:35:00|3680.48|3678.48|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|58
1653457200000|2022-05-25 05:40:00|3679.98|3677.98|3679.48|3677.48|3680.48|3678.48|3678.48|3676.48|110
1653457500000|2022-05-25 05:45:00|3679.98|3677.98|3678.48|3676.48|3680.98|3678.98|3678.48|3676.48|210
1653457800000|2022-05-25 05:50:00|3679.48|3677.48|3680.48|3678.48|3680.48|3678.48|3678.48|3676.48|238
1653458100000|2022-05-25 05:55:00|3679.98|3677.98|3680.48|3678.48|3680.48|3678.48|3679.48|3677.48|158
1653458400000|2022-05-25 06:00:00|3680.23|3678.73|3676.23|3674.73|3682.23|3680.73|3675.23|3673.73|876
1653458700000|2022-05-25 06:05:00|3675.73|3674.23|3674.23|3672.73|3677.23|3675.73|3673.23|3671.73|1485
1653459000000|2022-05-25 06:10:00|3675.23|3673.73|3672.23|3670.73|3675.23|3673.73|3671.23|3669.73|562
1653459300000|2022-05-25 06:15:00|3671.23|3669.73|3669.23|3667.73|3672.23|3670.73|3667.23|3665.73|902
1653459600000|2022-05-25 06:20:00|3670.23|3668.73|3671.23|3669.73|3671.23|3669.73|3670.23|3668.73|800
1653459900000|2022-05-25 06:25:00|3672.23|3670.73|3670.23|3668.73|3672.23|3670.73|3669.73|3668.23|812
1653460200000|2022-05-25 06:30:00|3671.23|3669.73|3673.23|3671.73|3673.23|3671.73|3670.23|3668.73|716
1653460500000|2022-05-25 06:35:00|3673.73|3672.23|3677.23|3675.73|3677.23|3675.73|3673.23|3671.73|770
1653460800000|2022-05-25 06:40:00|3678.23|3676.73|3679.23|3677.73|3680.23|3678.73|3677.23|3675.73|770
1653461100000|2022-05-25 06:45:00|3680.23|3678.73|3681.23|3679.73|3681.23|3679.73|3676.23|3674.73|1545
1653461400000|2022-05-25 06:50:00|3680.23|3678.73|3681.23|3679.73|3683.23|3681.73|3680.23|3678.73|1390
1653461700000|2022-05-25 06:55:00|3680.23|3678.73|3682.23|3680.73|3682.23|3680.73|3679.23|3677.73|2292
1653462000000|2022-05-25 07:00:00|3681.23|3679.73|3673.23|3671.73|3681.23|3679.73|3671.23|3669.73|10393
1653462300000|2022-05-25 07:05:00|3674.23|3672.73|3678.23|3676.73|3681.23|3679.73|3672.23|3670.73|7568
1653462600000|2022-05-25 07:10:00|3678.73|3677.23|3675.23|3673.73|3679.23|3677.73|3672.23|3670.73|5376
1653462900000|2022-05-25 07:15:00|3675.73|3674.23|3674.23|3672.73|3679.23|3677.73|3673.23|3671.73|2378
1653463200000|2022-05-25 07:20:00|3675.23|3673.73|3673.23|3671.73|3675.23|3673.73|3666.23|3664.73|6322
1653463500000|2022-05-25 07:25:00|3672.23|3670.73|3665.23|3663.73|3673.23|3671.73|3665.23|3663.73|3546
1653463800000|2022-05-25 07:30:00|3664.23|3662.73|3661.23|3659.73|3666.23|3664.73|3660.73|3659.23|5200
1653464100000|2022-05-25 07:35:00|3662.23|3660.73|3659.23|3657.73|3663.23|3661.73|3657.23|3655.73|5112
1653464400000|2022-05-25 07:40:00|3659.17|3657.67|3661.17|3659.67|3663.17|3661.67|3659.17|3657.67|3941
1653464700000|2022-05-25 07:45:00|3660.17|3658.67|3662.17|3660.67|3664.17|3662.67|3658.17|3656.67|5597
1653465000000|2022-05-25 07:50:00|3663.17|3661.67|3665.17|3663.67|3667.17|3665.67|3662.17|3660.67|2920
1653465300000|2022-05-25 07:55:00|3664.67|3663.17|3664.17|3662.67|3666.17|3664.67|3663.17|3661.67|2270
1653465600000|2022-05-25 08:00:00|3663.17|3661.67|3661.17|3659.67|3665.17|3663.67|3657.17|3655.67|2893
1653465900000|2022-05-25 08:05:00|3662.17|3660.67|3650.67|3649.17|3662.17|3660.67|3650.67|3649.17|4941
1653466200000|2022-05-25 08:10:00|3651.17|3649.67|3654.17|3652.67|3655.17|3653.67|3649.17|3647.67|5165
1653466500000|2022-05-25 08:15:00|3653.17|3651.67|3651.17|3649.67|3653.67|3652.17|3647.17|3645.67|5087
1653466800000|2022-05-25 08:20:00|3650.17|3648.67|3653.17|3651.67|3654.17|3652.67|3650.17|3648.67|4049
1653467100000|2022-05-25 08:25:00|3654.17|3652.67|3655.17|3653.67|3655.17|3653.67|3652.17|3650.67|4713
1653467400000|2022-05-25 08:30:00|3654.17|3652.67|3658.17|3656.67|3658.17|3656.67|3654.17|3652.67|2896
1653467700000|2022-05-25 08:35:00|3657.17|3655.67|3658.17|3656.67|3661.17|3659.67|3657.17|3655.67|3313
1653468000000|2022-05-25 08:40:00|3659.17|3657.67|3661.17|3659.67|3661.17|3659.67|3658.17|3656.67|1241
1653468300000|2022-05-25 08:45:00|3660.17|3658.67|3658.17|3656.67|3661.17|3659.67|3658.17|3656.67|2244
1653468600000|2022-05-25 08:50:00|3659.17|3657.67|3659.17|3657.67|3661.17|3659.67|3657.17|3655.67|2345
1653468900000|2022-05-25 08:55:00|3660.17|3658.67|3655.17|3653.67|3660.17|3658.67|3654.17|3652.67|2960
1653469200000|2022-05-25 09:00:00|3656.17|3654.67|3650.17|3648.67|3656.17|3654.67|3650.17|3648.67|1628
1653469500000|2022-05-25 09:05:00|3651.17|3649.67|3648.17|3646.67|3653.17|3651.67|3648.17|3646.67|3084
1653469800000|2022-05-25 09:10:00|3649.17|3647.67|3643.17|3641.67|3650.17|3648.67|3643.17|3641.67|6543
1653470100000|2022-05-25 09:15:00|3642.17|3640.67|3649.17|3647.67|3650.17|3648.67|3642.17|3640.67|4566
1653470400000|2022-05-25 09:20:00|3650.17|3648.67|3650.17|3648.67|3651.17|3649.67|3648.17|3646.67|1982
1653470700000|2022-05-25 09:25:00|3649.67|3648.17|3652.17|3650.67|3652.17|3650.67|3648.17|3646.67|1242
1653471000000|2022-05-25 09:30:00|3651.67|3650.17|3655.17|3653.67|3655.17|3653.67|3651.17|3649.67|1475
1653471300000|2022-05-25 09:35:00|3655.67|3654.17|3655.17|3653.67|3656.17|3654.67|3654.17|3652.67|2728
1653471600000|2022-05-25 09:40:00|3654.17|3652.67|3653.17|3651.67|3656.17|3654.67|3653.17|3651.67|3461
1653471900000|2022-05-25 09:45:00|3654.17|3652.67|3657.17|3655.67|3658.17|3656.67|3654.17|3652.67|1496
1653472200000|2022-05-25 09:50:00|3658.17|3656.67|3659.17|3657.67|3660.17|3658.67|3657.17|3655.67|1150
1653472500000|2022-05-25 09:55:00|3658.17|3656.67|3660.17|3658.67|3661.17|3659.67|3658.17|3656.67|2755
1653472800000|2022-05-25 10:00:00|3659.17|3657.67|3663.17|3661.67|3663.17|3661.67|3659.17|3657.67|3301
1653473100000|2022-05-25 10:05:00|3662.17|3660.67|3664.17|3662.67|3664.17|3662.67|3662.17|3660.67|2560
1653473400000|2022-05-25 10:10:00|3665.17|3663.67|3661.17|3659.67|3666.17|3664.67|3660.17|3658.67|2514
1653473700000|2022-05-25 10:15:00|3660.17|3658.67|3660.17|3658.67|3661.17|3659.67|3658.17|3656.67|1095
1653474000000|2022-05-25 10:20:00|3661.17|3659.67|3663.17|3661.67|3663.17|3661.67|3661.17|3659.67|2291
1653474300000|2022-05-25 10:25:00|3664.17|3662.67|3664.17|3662.67|3665.17|3663.67|3663.17|3661.67|3461
1653474600000|2022-05-25 10:30:00|3663.17|3661.67|3661.17|3659.67|3664.17|3662.67|3661.17|3659.67|1340
1653474900000|2022-05-25 10:35:00|3660.17|3658.67|3660.17|3658.67|3661.17|3659.67|3659.17|3657.67|1432
1653475200000|2022-05-25 10:40:00|3661.17|3659.67|3661.17|3659.67|3662.17|3660.67|3660.17|3658.67|11363
1653475500000|2022-05-25 10:45:00|3660.17|3658.67|3656.17|3654.67|3660.17|3658.67|3656.17|3654.67|2197
1653475800000|2022-05-25 10:50:00|3655.17|3653.67|3652.17|3650.67|3657.17|3655.67|3651.17|3649.67|3308
1653476100000|2022-05-25 10:55:00|3651.17|3649.67|3649.17|3647.67|3652.17|3650.67|3649.17|3647.67|2448
1653476400000|2022-05-25 11:00:00|3648.17|3646.67|3653.17|3651.67|3654.17|3652.67|3648.17|3646.67|4304
1653476700000|2022-05-25 11:05:00|3654.17|3652.67|3653.17|3651.67|3655.17|3653.67|3653.17|3651.67|1482
1653477000000|2022-05-25 11:10:00|3652.17|3650.67|3647.17|3645.67|3653.17|3651.67|3647.17|3645.67|1523
1653477300000|2022-05-25 11:15:00|3648.17|3646.67|3645.17|3643.67|3648.17|3646.67|3644.17|3642.67|2982
1653477600000|2022-05-25 11:20:00|3644.17|3642.67|3637.17|3635.67|3645.17|3643.67|3637.17|3635.67|6242
1653477900000|2022-05-25 11:25:00|3636.17|3634.67|3641.17|3639.67|3641.17|3639.67|3634.17|3632.67|5670
1653478200000|2022-05-25 11:30:00|3640.17|3638.67|3639.17|3637.67|3643.17|3641.67|3639.17|3637.67|2526
1653478500000|2022-05-25 11:35:00|3640.17|3638.67|3640.17|3638.67|3640.17|3638.67|3637.17|3635.67|2646
1653478800000|2022-05-25 11:40:00|3640.53|3639.03|3637.03|3635.53|3640.53|3639.03|3635.53|3634.03|3084
1653479100000|2022-05-25 11:45:00|3636.53|3635.03|3640.53|3639.03|3640.53|3639.03|3635.53|3634.03|3651
1653479400000|2022-05-25 11:50:00|3641.53|3640.03|3642.53|3641.03|3643.53|3642.03|3639.53|3638.03|2591
1653479700000|2022-05-25 11:55:00|3643.53|3642.03|3643.53|3642.03|3645.53|3644.03|3642.53|3641.03|3752
1653480000000|2022-05-25 12:00:00|3642.53|3641.03|3645.03|3643.53|3645.53|3644.03|3641.53|3640.03|2547
1653480300000|2022-05-25 12:05:00|3645.53|3644.03|3643.53|3642.03|3645.53|3644.03|3643.53|3642.03|2375
1653480600000|2022-05-25 12:10:00|3642.53|3641.03|3648.53|3647.03|3648.53|3647.03|3642.53|3641.03|2370
1653480900000|2022-05-25 12:15:00|3649.53|3648.03|3650.53|3649.03|3651.53|3650.03|3648.53|3647.03|3033
1653481200000|2022-05-25 12:20:00|3651.53|3650.03|3652.53|3651.03|3653.03|3651.53|3649.53|3648.03|1966
1653481500000|2022-05-25 12:25:00|3651.53|3650.03|3649.53|3648.03|3653.53|3652.03|3649.03|3647.53|2445
1653481800000|2022-05-25 12:30:00|3648.53|3647.03|3654.53|3653.03|3655.53|3654.03|3645.53|3644.03|8679
1653482100000|2022-05-25 12:35:00|3655.53|3654.03|3653.53|3652.03|3656.53|3655.03|3650.53|3649.03|6107
1653482400000|2022-05-25 12:40:00|3652.53|3651.03|3654.53|3653.03|3656.53|3655.03|3652.53|3651.03|4731
1653482700000|2022-05-25 12:45:00|3654.03|3652.53|3655.53|3654.03|3655.53|3654.03|3650.53|3649.03|5877
1653483000000|2022-05-25 12:50:00|3656.53|3655.03|3658.53|3657.03|3658.53|3657.03|3653.53|3652.03|3678
1653483300000|2022-05-25 12:55:00|3657.53|3656.03|3658.53|3657.03|3658.53|3657.03|3655.53|3654.03|4064
1653483600000|2022-05-25 13:00:00|3657.53|3656.03|3658.53|3657.03|3662.53|3661.03|3657.53|3656.03|4685
1653483900000|2022-05-25 13:05:00|3659.53|3658.03|3662.53|3661.03|3662.53|3661.03|3659.53|3658.03|2374
1653484200000|2022-05-25 13:10:00|3661.53|3660.03|3659.53|3658.03|3661.53|3660.03|3658.53|3657.03|4071
1653484500000|2022-05-25 13:15:00|3658.53|3657.03|3658.53|3657.03|3658.53|3657.03|3657.53|3656.03|1990
1653484800000|2022-05-25 13:20:00|3659.53|3658.03|3659.53|3658.03|3659.53|3658.03|3658.53|3657.03|1549
1653485100000|2022-05-25 13:25:00|3658.53|3657.03|3657.53|3656.03|3660.53|3659.03|3656.53|3655.03|4523
1653485400000|2022-05-25 13:30:00|3658.53|3657.03|3667.53|3666.03|3670.53|3669.03|3658.53|3657.03|10783
1653485700000|2022-05-25 13:35:00|3668.53|3667.03|3669.53|3668.03|3673.53|3672.03|3666.53|3665.03|10526
1653486000000|2022-05-25 13:40:00|3670.53|3669.03|3674.53|3673.03|3674.53|3673.03|3668.53|3667.03|9666
1653486300000|2022-05-25 13:45:00|3675.53|3674.03|3669.53|3668.03|3678.53|3677.03|3668.53|3667.03|12983
1653486600000|2022-05-25 13:50:00|3670.53|3669.03|3673.53|3672.03|3673.53|3672.03|3669.53|3668.03|5816
1653486900000|2022-05-25 13:55:00|3673.03|3671.53|3674.53|3673.03|3676.53|3675.03|3672.03|3670.53|4252
1653487200000|2022-05-25 14:00:00|3673.53|3672.03|3676.53|3675.03|3677.53|3676.03|3670.53|3669.03|4280
1653487500000|2022-05-25 14:05:00|3675.53|3674.03|3673.53|3672.03|3675.53|3674.03|3669.53|3668.03|5361
1653487800000|2022-05-25 14:10:00|3672.6|3671.1|3676.6|3675.1|3677.6|3676.1|3669.6|3668.1|4315
1653488100000|2022-05-25 14:15:00|3677.6|3676.1|3679.6|3678.1|3680.6|3679.1|3674.6|3673.1|6490
1653488400000|2022-05-25 14:20:00|3678.6|3677.1|3683.6|3682.1|3684.6|3683.1|3677.6|3676.1|13506
1653488700000|2022-05-25 14:25:00|3683.1|3681.6|3687.6|3686.1|3687.6|3686.1|3682.6|3681.1|7173
1653489000000|2022-05-25 14:30:00|3688.6|3687.1|3689.6|3688.1|3690.6|3689.1|3685.6|3684.1|6015
1653489300000|2022-05-25 14:35:00|3690.6|3689.1|3690.6|3689.1|3692.6|3691.1|3687.6|3686.1|7124
1653489600000|2022-05-25 14:40:00|3691.6|3690.1|3686.6|3685.1|3692.6|3691.1|3685.6|3684.1|9441
1653489900000|2022-05-25 14:45:00|3687.6|3686.1|3682.6|3681.1|3687.6|3686.1|3680.6|3679.1|7330
1653490200000|2022-05-25 14:50:00|3683.6|3682.1|3682.6|3681.1|3685.6|3684.1|3682.6|3681.1|6126
1653490500000|2022-05-25 14:55:00|3683.6|3682.1|3685.6|3684.1|3686.6|3685.1|3681.6|3680.1|3803
1653490800000|2022-05-25 15:00:00|3684.6|3683.1|3679.6|3678.1|3685.6|3684.1|3679.1|3677.6|5214
1653491100000|2022-05-25 15:05:00|3680.6|3679.1|3684.6|3683.1|3686.6|3685.1|3679.6|3678.1|7564
1653491400000|2022-05-25 15:10:00|3685.6|3684.1|3684.6|3683.1|3687.6|3686.1|3683.6|3682.1|4472
1653491700000|2022-05-25 15:15:00|3685.6|3684.1|3685.6|3684.1|3686.6|3685.1|3682.6|3681.1|4823
1653492000000|2022-05-25 15:20:00|3684.6|3683.1|3685.6|3684.1|3686.6|3685.1|3683.6|3682.1|8686
1653492300000|2022-05-25 15:25:00|3684.6|3683.1|3684.6|3683.1|3686.6|3685.1|3683.6|3682.1|21921
1653492600000|2022-05-25 15:30:00|3683.6|3682.1|3677.6|3676.1|3683.6|3682.1|3676.6|3675.1|51743
1653492900000|2022-05-25 15:35:00|3678.6|3677.1|3676.6|3675.1|3680.6|3679.1|3674.6|3673.1|19767
1653493200000|2022-05-25 15:40:00|3675.6|3674.1|3679.6|3678.1|3681.6|3680.1|3675.6|3674.1|7353
1653493500000|2022-05-25 15:45:00|3680.6|3679.1|3682.6|3681.1|3683.6|3682.1|3679.6|3678.1|4141
1653493800000|2022-05-25 15:50:00|3681.6|3680.1|3682.6|3681.1|3683.6|3682.1|3681.6|3680.1|6405
1653494100000|2022-05-25 15:55:00|3681.6|3680.1|3683.6|3682.1|3685.6|3684.1|3681.6|3680.1|2180
1653494400000|2022-05-25 16:00:00|3684.6|3683.1|3685.6|3684.1|3687.6|3686.1|3683.6|3682.1|4203
1653494700000|2022-05-25 16:05:00|3684.6|3683.1|3681.6|3680.1|3686.6|3685.1|3680.6|3679.1|2122
1653495000000|2022-05-25 16:10:00|3680.6|3679.1|3682.6|3681.1|3683.6|3682.1|3680.6|3679.1|2587
1653495300000|2022-05-25 16:15:00|3681.6|3680.1|3679.6|3678.1|3682.6|3681.1|3678.6|3677.1|1465
1653495600000|2022-05-25 16:20:00|3678.6|3677.1|3674.6|3673.1|3678.6|3677.1|3674.6|3673.1|1638
1653495900000|2022-05-25 16:25:00|3673.6|3672.1|3672.6|3671.1|3674.6|3673.1|3668.6|3667.1|3687
1653496200000|2022-05-25 16:30:00|3673.6|3672.1|3672.6|3671.1|3674.6|3673.1|3671.6|3670.1|5628
1653496500000|2022-05-25 16:35:00|3671.6|3670.1|3672.6|3671.1|3673.6|3672.1|3669.6|3668.1|1188
1653496800000|2022-05-25 16:40:00|3673.6|3672.1|3674.6|3673.1|3674.6|3673.1|3672.6|3671.1|853
1653497100000|2022-05-25 16:45:00|3675.6|3674.1|3677.6|3676.1|3678.6|3677.1|3673.6|3672.1|1494
1653497400000|2022-05-25 16:50:00|3676.6|3675.1|3676.6|3675.1|3677.6|3676.1|3675.6|3674.1|1417
1653497700000|2022-05-25 16:55:00|3675.6|3674.1|3680.6|3679.1|3680.6|3679.1|3674.6|3673.1|1689
1653498000000|2022-05-25 17:00:00|3679.6|3678.1|3678.6|3677.1|3680.6|3679.1|3676.6|3675.1|1641
1653498300000|2022-05-25 17:05:00|3679.1|3677.6|3678.6|3677.1|3680.6|3679.1|3677.6|3676.1|1179
1653498600000|2022-05-25 17:10:00|3679.6|3678.1|3675.6|3674.1|3679.6|3678.1|3671.6|3670.1|1942
1653498900000|2022-05-25 17:15:00|3676.6|3675.1|3676.6|3675.1|3679.1|3677.6|3675.6|3674.1|747
1653499200000|2022-05-25 17:20:00|3677.6|3676.1|3675.6|3674.1|3678.6|3677.1|3674.6|3673.1|1255
1653499500000|2022-05-25 17:25:00|3676.1|3674.6|3678.6|3677.1|3680.1|3678.6|3674.6|3673.1|757
1653499800000|2022-05-25 17:30:00|3678.1|3676.6|3680.6|3679.1|3680.6|3679.1|3677.6|3676.1|618
1653500100000|2022-05-25 17:35:00|3680.1|3678.6|3680.6|3679.1|3683.6|3682.1|3679.6|3678.1|956
1653500400000|2022-05-25 17:40:00|3681.1|3679.6|3681.6|3680.1|3682.6|3681.1|3679.6|3678.1|660
1653500700000|2022-05-25 17:45:00|3682.1|3680.6|3682.6|3681.1|3682.6|3681.1|3680.6|3679.1|606
1653501000000|2022-05-25 17:50:00|3682.1|3680.6|3679.6|3678.1|3682.1|3680.6|3678.6|3677.1|561
1653501300000|2022-05-25 17:55:00|3680.1|3678.6|3681.1|3679.6|3681.6|3680.1|3678.6|3677.1|658
1653501600000|2022-05-25 18:00:00|3681.6|3680.1|3686.6|3685.1|3691.6|3690.1|3678.6|3677.1|5382
1653501900000|2022-05-25 18:05:00|3687.6|3686.1|3677.6|3676.1|3688.6|3687.1|3669.6|3668.1|3409
1653502200000|2022-05-25 18:10:00|3678.1|3676.6|3682.6|3681.1|3685.6|3684.1|3676.6|3675.1|2812
1653502500000|2022-05-25 18:15:00|3683.6|3682.1|3684.6|3683.1|3690.6|3689.1|3681.1|3679.6|2182
1653502800000|2022-05-25 18:20:00|3684.1|3682.6|3689.6|3688.1|3691.1|3689.6|3682.6|3681.1|1704
1653503100000|2022-05-25 18:25:00|3689.1|3687.6|3694.6|3693.1|3694.6|3693.1|3688.6|3687.1|2758
1653503400000|2022-05-25 18:30:00|3695.1|3693.6|3696.6|3695.1|3696.6|3695.1|3692.6|3691.1|1437
1653503700000|2022-05-25 18:35:00|3695.6|3694.1|3693.6|3692.1|3697.6|3696.1|3693.6|3692.1|1297
1653504000000|2022-05-25 18:40:00|3694.1|3692.6|3694.6|3693.1|3699.6|3698.1|3693.6|3692.1|1235
1653504300000|2022-05-25 18:45:00|3695.1|3693.6|3694.1|3692.6|3696.6|3695.1|3692.6|3691.1|916
1653504600000|2022-05-25 18:50:00|3694.6|3693.1|3699.6|3698.1|3699.6|3698.1|3693.6|3692.1|1618
1653504900000|2022-05-25 18:55:00|3698.6|3697.1|3698.1|3696.6|3700.6|3699.1|3696.6|3695.1|1114
1653505200000|2022-05-25 19:00:00|3698.6|3697.1|3703.6|3702.1|3704.6|3703.1|3696.6|3695.1|2445
1653505500000|2022-05-25 19:05:00|3702.6|3701.1|3705.6|3704.1|3706.6|3705.1|3702.6|3701.1|5303
1653505800000|2022-05-25 19:10:00|3706.1|3704.6|3708.6|3707.1|3709.6|3708.1|3705.6|3704.1|3724
1653506100000|2022-05-25 19:15:00|3707.6|3706.1|3704.6|3703.1|3707.6|3706.1|3703.6|3702.1|2047
1653506400000|2022-05-25 19:20:00|3703.6|3702.1|3703.6|3702.1|3705.6|3704.1|3702.6|3701.1|1397
1653506700000|2022-05-25 19:25:00|3704.1|3702.6|3703.6|3702.1|3705.6|3704.1|3702.6|3701.1|1057
1653507000000|2022-05-25 19:30:00|3704.1|3702.6|3701.6|3700.1|3705.6|3704.1|3700.6|3699.1|1738
1653507300000|2022-05-25 19:35:00|3700.6|3699.1|3698.6|3697.1|3700.6|3699.1|3697.6|3696.1|1259
1653507600000|2022-05-25 19:40:00|3697.6|3696.1|3697.6|3696.1|3698.6|3697.1|3696.6|3695.1|1742
1653507900000|2022-05-25 19:45:00|3696.6|3695.1|3695.6|3694.1|3698.6|3697.1|3694.6|3693.1|2132
1653508200000|2022-05-25 19:50:00|3693.6|3692.1|3692.6|3691.1|3694.6|3693.1|3688.6|3687.1|4040
1653508500000|2022-05-25 19:55:00|3691.6|3690.1|3693.6|3692.1|3696.6|3695.1|3690.6|3689.1|3065
1653508800000|2022-05-25 20:00:00|3695.25|3692.25|3694.35|3691.35|3695.65|3692.65|3692.35|3689.35|22955
1653509100000|2022-05-25 20:05:00|3694.65|3691.65|3688.05|3685.05|3695.65|3692.65|3687.95|3684.95|0
1653509400000|2022-05-25 20:10:00|3687.95|3684.95|3688.95|3685.95|3692.35|3689.35|3686.95|3683.95|0
1653509700000|2022-05-25 20:15:00|3688.75|3685.75|3690.45|3687.45|3691.05|3688.05|3688.15|3685.15|0
1653510000000|2022-05-25 20:20:00|3690.55|3687.55|3680.25|3677.25|3690.65|3687.65|3679.55|3676.55|0
1653510300000|2022-05-25 20:25:00|3680.35|3677.35|3682.05|3679.05|3682.05|3679.05|3677.05|3674.05|0
1653510600000|2022-05-25 20:30:00|3681.85|3678.85|3687.25|3684.25|3687.75|3684.75|3680.35|3677.35|0
1653510900000|2022-05-25 20:35:00|3687.15|3684.15|3688.25|3685.25|3689.15|3686.15|3685.35|3682.35|0
1653511200000|2022-05-25 20:40:00|3687.95|3684.95|3685.25|3682.25|3687.95|3684.95|3685.05|3682.05|0
1653511500000|2022-05-25 20:45:00|3685.05|3682.05|3684.55|3681.55|3685.65|3682.65|3683.05|3680.05|0
1653511800000|2022-05-25 20:50:00|3685.05|3682.05|3686.25|3683.25|3686.65|3683.65|3683.95|3680.95|0
1653512100000|2022-05-25 20:55:00|3686.05|3683.05|3687.55|3684.55|3688.45|3685.45|3685.85|3682.85|0
1653512400000|2022-05-25 21:00:00|3687.65|3684.65|3687.45|3684.45|3688.05|3685.05|3687.45|3684.45|0
1653512700000|2022-05-25 21:05:00|3687.55|3684.55|3687.85|3684.85|3687.85|3684.85|3687.25|3684.25|0
1653513000000|2022-05-25 21:10:00|3687.75|3684.75|3687.55|3684.55|3687.75|3684.75|3687.05|3684.05|0
1653513300000|2022-05-25 21:15:00|3687.65|3684.65|3687.55|3684.55|3687.65|3684.65|3687.35|3684.35|0
1653513600000|2022-05-25 21:20:00|3687.25|3684.25|3687.25|3684.25|3687.55|3684.55|3687.15|3684.15|0
1653513900000|2022-05-25 21:25:00|3687.45|3684.45|3687.75|3684.75|3687.75|3684.75|3687.25|3684.25|0
1653514200000|2022-05-25 21:30:00|3687.85|3684.85|3688.05|3685.05|3688.05|3685.05|3687.75|3684.75|0
1653514500000|2022-05-25 21:35:00|3687.85|3684.85|3688.15|3685.15|3688.15|3685.15|3687.75|3684.75|0
1653514800000|2022-05-25 21:40:00|3688.25|3685.25|3688.35|3685.35|3688.35|3685.35|3687.95|3684.95|0
1653515100000|2022-05-25 21:45:00|3688.05|3685.05|3688.15|3685.15|3688.55|3685.55|3687.95|3684.95|0
1653515400000|2022-05-25 21:50:00|3688.25|3685.25|3688.75|3685.75|3688.75|3685.75|3688.15|3685.15|0
1653515700000|2022-05-25 21:55:00|3688.65|3685.65|3688.45|3685.45|3688.65|3685.65|3687.75|3684.75|0
1653516000000|2022-05-25 22:00:00|3689.65|3686.65|3691.15|3688.15|3692.45|3689.45|3688.85|3685.85|0
1653516300000|2022-05-25 22:05:00|3691.25|3688.25|3690.75|3687.75|3692.05|3689.05|3690.05|3687.05|0
1653516600000|2022-05-25 22:10:00|3690.85|3687.85|3693.35|3690.35|3693.55|3690.55|3690.75|3687.75|0
1653516900000|2022-05-25 22:15:00|3693.55|3690.55|3692.75|3689.75|3693.55|3690.55|3692.35|3689.35|0
1653517200000|2022-05-25 22:20:00|3692.55|3689.55|3691.45|3688.45|3692.95|3689.95|3691.15|3688.15|0
1653517500000|2022-05-25 22:25:00|3691.25|3688.25|3688.75|3685.75|3691.85|3688.85|3688.55|3685.55|0
1653517800000|2022-05-25 22:30:00|3688.55|3685.55|3690.05|3687.05|3690.05|3687.05|3688.35|3685.35|0
1653518100000|2022-05-25 22:35:00|3689.85|3686.85|3690.65|3687.65|3691.05|3688.05|3689.85|3686.85|0
1653518400000|2022-05-25 22:40:00|3690.95|3687.95|3690.05|3687.05|3691.65|3688.65|3690.05|3687.05|0
1653518700000|2022-05-25 22:45:00|3689.85|3686.85|3689.35|3686.35|3690.05|3687.05|3689.25|3686.25|0
1653519000000|2022-05-25 22:50:00|3689.25|3686.25|3689.45|3686.45|3689.85|3686.85|3688.95|3685.95|0
1653519300000|2022-05-25 22:55:00|3689.55|3686.55|3692.35|3689.35|3692.75|3689.75|3688.95|3685.95|0
1653519600000|2022-05-25 23:00:00|3692.55|3689.55|3692.95|3689.95|3693.15|3690.15|3691.85|3688.85|0
1653519900000|2022-05-25 23:05:00|3693.05|3690.05|3691.65|3688.65|3693.25|3690.25|3691.65|3688.65|0
1653520200000|2022-05-25 23:10:00|3691.85|3688.85|3693.95|3690.95|3693.95|3690.95|3691.85|3688.85|0
1653520500000|2022-05-25 23:15:00|3694.15|3691.15|3693.35|3690.35|3694.65|3691.65|3693.35|3690.35|0
1653520800000|2022-05-25 23:20:00|3693.15|3690.15|3692.35|3689.35|3693.35|3690.35|3692.35|3689.35|0
1653521100000|2022-05-25 23:25:00|3692.45|3689.45|3692.45|3689.45|3692.55|3689.55|3691.75|3688.75|0
1653521400000|2022-05-25 23:30:00|3692.35|3689.35|3691.25|3688.25|3693.35|3690.35|3691.05|3688.05|0
1653521700000|2022-05-25 23:35:00|3691.65|3688.65|3690.85|3687.85|3692.55|3689.55|3690.65|3687.65|0
1653522000000|2022-05-25 23:40:00|3690.05|3687.05|3691.45|3688.45|3691.85|3688.85|3690.05|3687.05|0
1653522300000|2022-05-25 23:45:00|3691.65|3688.65|3690.95|3687.95|3692.55|3689.55|3690.25|3687.25|0
1653522600000|2022-05-25 23:50:00|3690.85|3687.85|3687.75|3684.75|3690.85|3687.85|3687.75|3684.75|0
1653522900000|2022-05-25 23:55:00|3687.65|3684.65|3687.55|3684.55|3688.45|3685.45|3686.45|3683.45|0
1653523200000|2022-05-26 00:00:00|3686.85|3683.85|3690.45|3687.45|3691.65|3688.65|3686.45|3683.45|0
1653523500000|2022-05-26 00:05:00|3690.25|3687.25|3695.25|3692.25|3695.25|3692.25|3690.05|3687.05|0
1653523800000|2022-05-26 00:10:00|3695.15|3692.15|3702.55|3699.55|3703.95|3700.95|3695.05|3692.05|0
1653524100000|2022-05-26 00:15:00|3702.45|3699.45|3696.85|3694.85|3703.75|3700.85|3695.85|3693.85|705
1653524400000|2022-05-26 00:20:00|3695.85|3693.85|3695.85|3693.85|3697.85|3695.85|3695.85|3693.85|240
1653524700000|2022-05-26 00:25:00|3696.85|3694.85|3700.85|3698.85|3700.85|3698.85|3696.85|3694.85|267
1653525000000|2022-05-26 00:30:00|3701.35|3699.35|3703.85|3701.85|3703.85|3701.85|3698.85|3696.85|235
1653525300000|2022-05-26 00:35:00|3702.85|3700.85|3700.85|3698.85|3702.85|3700.85|3699.85|3697.85|154
1653525600000|2022-05-26 00:40:00|3699.85|3697.85|3703.85|3701.85|3703.85|3701.85|3699.35|3697.35|113
1653525900000|2022-05-26 00:45:00|3704.85|3702.85|3702.85|3700.85|3704.85|3702.85|3702.85|3700.85|92
1653526200000|2022-05-26 00:50:00|3701.85|3699.85|3701.85|3699.85|3702.85|3700.85|3700.85|3698.85|116
1653526500000|2022-05-26 00:55:00|3700.85|3698.85|3702.85|3700.85|3702.85|3700.85|3699.35|3697.35|145
1653526800000|2022-05-26 01:00:00|3701.85|3699.85|3701.85|3699.85|3702.85|3700.85|3700.85|3698.85|53
1653527100000|2022-05-26 01:05:00|3700.85|3698.85|3703.85|3701.85|3703.85|3701.85|3699.85|3697.85|77
1653527400000|2022-05-26 01:10:00|3702.85|3700.85|3700.85|3698.85|3703.35|3701.35|3700.85|3698.85|67
1653527700000|2022-05-26 01:15:00|3701.85|3699.85|3700.35|3698.35|3702.85|3700.85|3699.85|3697.85|82
1653528000000|2022-05-26 01:20:00|3699.85|3697.85|3695.85|3693.85|3699.85|3697.85|3694.85|3692.85|99
1653528300000|2022-05-26 01:25:00|3696.35|3694.35|3692.85|3690.85|3696.85|3694.85|3692.85|3690.85|54
1653528600000|2022-05-26 01:30:00|3691.85|3689.85|3693.85|3691.85|3694.85|3692.85|3690.85|3688.85|156
1653528900000|2022-05-26 01:35:00|3693.35|3691.35|3689.35|3687.35|3693.85|3691.85|3687.85|3685.85|197
1653529200000|2022-05-26 01:40:00|3689.85|3687.85|3689.85|3687.85|3690.85|3688.85|3687.85|3685.85|121
1653529500000|2022-05-26 01:45:00|3688.85|3686.85|3686.85|3684.85|3690.85|3688.85|3685.85|3683.85|129
1653529800000|2022-05-26 01:50:00|3686.35|3684.35|3687.85|3685.85|3687.85|3685.85|3686.35|3684.35|56
1653530100000|2022-05-26 01:55:00|3687.35|3685.35|3682.85|3680.85|3687.85|3685.85|3681.85|3679.85|189
1653530400000|2022-05-26 02:00:00|3683.85|3681.85|3682.85|3680.85|3684.85|3682.85|3681.85|3679.85|98
1653530700000|2022-05-26 02:05:00|3683.35|3681.35|3683.85|3681.85|3684.85|3682.85|3682.85|3680.85|27
1653531000000|2022-05-26 02:10:00|3684.85|3682.85|3680.85|3678.85|3684.85|3682.85|3679.85|3677.85|85
1653531300000|2022-05-26 02:15:00|3680.35|3678.35|3685.85|3683.85|3685.85|3683.85|3680.35|3678.35|137
1653531600000|2022-05-26 02:20:00|3686.85|3684.85|3686.35|3684.35|3686.85|3684.85|3683.85|3681.85|116
1653531900000|2022-05-26 02:25:00|3686.85|3684.85|3686.85|3684.85|3688.85|3686.85|3685.85|3683.85|50
1653532200000|2022-05-26 02:30:00|3687.85|3685.85|3689.85|3687.85|3690.85|3688.85|3686.85|3684.85|75
1653532500000|2022-05-26 02:35:00|3690.85|3688.85|3687.85|3685.85|3690.85|3688.85|3686.85|3684.85|89
1653532800000|2022-05-26 02:40:00|3688.35|3686.35|3686.85|3684.85|3689.35|3687.35|3685.85|3683.85|58
1653533100000|2022-05-26 02:45:00|3687.85|3685.85|3685.85|3683.85|3687.85|3685.85|3685.85|3683.85|102
1653533400000|2022-05-26 02:50:00|3686.85|3684.85|3686.35|3684.35|3686.85|3684.85|3685.85|3683.85|32
1653533700000|2022-05-26 02:55:00|3685.85|3683.85|3685.35|3683.35|3686.85|3684.85|3684.85|3682.85|79
1653534000000|2022-05-26 03:00:00|3685.85|3683.85|3685.85|3683.85|3685.85|3683.85|3684.85|3682.85|15
1653534300000|2022-05-26 03:05:00|3685.35|3683.35|3680.35|3678.35|3685.35|3683.35|3679.85|3677.85|112
1653534600000|2022-05-26 03:10:00|3680.85|3678.85|3679.85|3677.85|3680.85|3678.85|3678.85|3676.85|60
1653534900000|2022-05-26 03:15:00|3678.85|3676.85|3677.85|3675.85|3680.35|3678.35|3677.35|3675.35|90
1653535200000|2022-05-26 03:20:00|3678.85|3676.85|3682.35|3680.35|3682.85|3680.85|3678.85|3676.85|27
1653535500000|2022-05-26 03:25:00|3682.85|3680.85|3683.85|3681.85|3684.85|3682.85|3680.85|3678.85|117
1653535800000|2022-05-26 03:30:00|3683.35|3681.35|3686.85|3684.85|3687.85|3685.85|3682.85|3680.85|140
1653536100000|2022-05-26 03:35:00|3686.35|3684.35|3684.85|3682.85|3686.85|3684.85|3684.85|3682.85|42
1653536400000|2022-05-26 03:40:00|3685.85|3683.85|3686.35|3684.35|3686.85|3684.85|3684.85|3682.85|83
1653536700000|2022-05-26 03:45:00|3685.85|3683.85|3686.85|3684.85|3686.85|3684.85|3685.85|3683.85|45
1653537000000|2022-05-26 03:50:00|3686.35|3684.35|3685.85|3683.85|3686.85|3684.85|3685.85|3683.85|58
1653537300000|2022-05-26 03:55:00|3686.35|3684.35|3688.85|3686.85|3689.85|3687.85|3686.35|3684.35|79
1653537600000|2022-05-26 04:00:00|3688.35|3686.35|3687.35|3685.35|3688.85|3686.85|3687.35|3685.35|22
1653537900000|2022-05-26 04:05:00|3687.85|3685.85|3686.85|3684.85|3687.85|3685.85|3686.85|3684.85|22
1653538200000|2022-05-26 04:10:00|3687.35|3685.35|3685.85|3683.85|3687.35|3685.35|3685.85|3683.85|19
1653538500000|2022-05-26 04:15:00|3684.85|3682.85|3685.85|3683.85|3685.85|3683.85|3684.85|3682.85|17
1653538800000|2022-05-26 04:20:00|3685.35|3683.35|3683.85|3681.85|3685.85|3683.85|3682.85|3680.85|41
1653539100000|2022-05-26 04:25:00|3683.35|3681.35|3683.85|3681.85|3684.35|3682.35|3682.85|3680.85|23
1653539400000|2022-05-26 04:30:00|3684.85|3682.85|3683.85|3681.85|3684.85|3682.85|3683.85|3681.85|17
1653539700000|2022-05-26 04:35:00|3684.85|3682.85|3684.35|3682.35|3684.85|3682.85|3683.85|3681.85|37
1653540000000|2022-05-26 04:40:00|3683.85|3681.85|3681.85|3679.85|3684.35|3682.35|3681.85|3679.85|70
1653540300000|2022-05-26 04:45:00|3682.35|3680.35|3682.35|3680.35|3682.85|3680.85|3681.85|3679.85|25
1653540600000|2022-05-26 04:50:00|3681.85|3679.85|3679.85|3677.85|3681.85|3679.85|3678.85|3676.85|121
1653540900000|2022-05-26 04:55:00|3679.35|3677.35|3679.35|3677.35|3679.85|3677.85|3677.85|3675.85|16
1653541200000|2022-05-26 05:00:00|3678.85|3676.85|3679.85|3677.85|3680.85|3678.85|3677.85|3675.85|140
1653541500000|2022-05-26 05:05:00|3680.35|3678.35|3681.35|3679.35|3681.85|3679.85|3678.85|3676.85|119
1653541800000|2022-05-26 05:10:00|3681.85|3679.85|3680.85|3678.85|3682.85|3680.85|3680.85|3678.85|139
1653542100000|2022-05-26 05:15:00|3679.85|3677.85|3682.35|3680.35|3682.85|3680.85|3678.85|3676.85|214
1653542400000|2022-05-26 05:20:00|3681.85|3679.85|3679.85|3677.85|3683.85|3681.85|3679.85|3677.85|295
1653542700000|2022-05-26 05:25:00|3680.35|3678.35|3680.85|3678.85|3680.85|3678.85|3678.85|3676.85|179
1653543000000|2022-05-26 05:30:00|3681.85|3679.85|3682.85|3680.85|3682.85|3680.85|3680.85|3678.85|199
1653543300000|2022-05-26 05:35:00|3683.35|3681.35|3680.85|3678.85|3683.85|3681.85|3680.85|3678.85|113
1653543600000|2022-05-26 05:40:00|3679.85|3677.85|3680.85|3678.85|3682.85|3680.85|3679.85|3677.85|300
1653543900000|2022-05-26 05:45:00|3681.35|3679.35|3680.85|3678.85|3682.85|3680.85|3680.85|3678.85|147
1653544200000|2022-05-26 05:50:00|3679.85|3677.85|3675.85|3673.85|3679.85|3677.85|3675.85|3673.85|442
1653544500000|2022-05-26 05:55:00|3676.85|3674.85|3674.85|3672.85|3676.85|3674.85|3672.85|3670.85|595
1653544800000|2022-05-26 06:00:00|3674.6|3673.1|3672.6|3671.1|3678.6|3677.1|3672.1|3670.6|1303
1653545100000|2022-05-26 06:05:00|3673.1|3671.6|3670.6|3669.1|3674.6|3673.1|3669.6|3668.1|1295
1653545400000|2022-05-26 06:10:00|3671.1|3669.6|3671.6|3670.1|3673.6|3672.1|3670.6|3669.1|883
1653545700000|2022-05-26 06:15:00|3672.1|3670.6|3675.6|3674.1|3675.6|3674.1|3671.6|3670.1|859
1653546000000|2022-05-26 06:20:00|3674.6|3673.1|3678.1|3676.6|3678.6|3677.1|3672.6|3671.1|876
1653546300000|2022-05-26 06:25:00|3677.6|3676.1|3676.6|3675.1|3678.6|3677.1|3675.6|3674.1|513
1653546600000|2022-05-26 06:30:00|3675.6|3674.1|3676.6|3675.1|3677.6|3676.1|3675.6|3674.1|270
1653546900000|2022-05-26 06:35:00|3677.6|3676.1|3678.6|3677.1|3681.6|3680.1|3677.6|3676.1|1150
1653547200000|2022-05-26 06:40:00|3677.6|3676.1|3680.6|3679.1|3681.6|3680.1|3677.6|3676.1|1091
1653547500000|2022-05-26 06:45:00|3681.6|3680.1|3680.6|3679.1|3682.6|3681.1|3679.6|3678.1|392
1653547800000|2022-05-26 06:50:00|3681.6|3680.1|3682.6|3681.1|3683.6|3682.1|3681.6|3680.1|781
1653548100000|2022-05-26 06:55:00|3683.6|3682.1|3681.6|3680.1|3684.6|3683.1|3681.1|3679.6|1673
1653548400000|2022-05-26 07:00:00|3681.1|3679.6|3682.6|3681.1|3685.6|3684.1|3679.6|3678.1|6765
1653548700000|2022-05-26 07:05:00|3681.6|3680.1|3685.6|3684.1|3686.6|3685.1|3679.6|3678.1|9233
1653549000000|2022-05-26 07:10:00|3686.6|3685.1|3685.6|3684.1|3686.6|3685.1|3682.6|3681.1|4724
1653549300000|2022-05-26 07:15:00|3684.6|3683.1|3689.6|3688.1|3692.6|3691.1|3684.6|3683.1|4965
1653549600000|2022-05-26 07:20:00|3690.6|3689.1|3691.6|3690.1|3691.6|3690.1|3687.6|3686.1|3191
1653549900000|2022-05-26 07:25:00|3692.6|3691.1|3691.6|3690.1|3693.6|3692.1|3688.6|3687.1|2314
1653550200000|2022-05-26 07:30:00|3692.6|3691.1|3694.6|3693.1|3695.6|3694.1|3691.6|3690.1|4930
1653550500000|2022-05-26 07:35:00|3695.6|3694.1|3696.6|3695.1|3697.6|3696.1|3695.6|3694.1|4143
1653550800000|2022-05-26 07:40:00|3695.92|3694.42|3698.92|3697.42|3699.92|3698.42|3694.92|3693.42|5642
1653551100000|2022-05-26 07:45:00|3699.92|3698.42|3699.92|3698.42|3700.42|3698.92|3696.92|3695.42|4448
1653551400000|2022-05-26 07:50:00|3698.92|3697.42|3701.92|3700.42|3702.92|3701.42|3698.92|3697.42|2824
1653551700000|2022-05-26 07:55:00|3702.92|3701.42|3703.92|3702.42|3704.92|3703.42|3702.92|3701.42|4856
1653552000000|2022-05-26 08:00:00|3702.92|3701.42|3703.92|3702.42|3704.92|3703.42|3702.92|3701.42|4045
1653552300000|2022-05-26 08:05:00|3702.92|3701.42|3701.92|3700.42|3704.92|3703.42|3701.92|3700.42|3329
1653552600000|2022-05-26 08:10:00|3700.92|3699.42|3697.92|3696.42|3701.92|3700.42|3697.92|3696.42|4061
1653552900000|2022-05-26 08:15:00|3696.92|3695.42|3697.92|3696.42|3700.92|3699.42|3696.92|3695.42|1254
1653553200000|2022-05-26 08:20:00|3698.92|3697.42|3696.92|3695.42|3699.92|3698.42|3696.92|3695.42|5040
1653553500000|2022-05-26 08:25:00|3695.92|3694.42|3694.92|3693.42|3697.92|3696.42|3693.92|3692.42|2897
1653553800000|2022-05-26 08:30:00|3695.92|3694.42|3690.92|3689.42|3695.92|3694.42|3690.92|3689.42|3328
1653554100000|2022-05-26 08:35:00|3689.92|3688.42|3688.92|3687.42|3689.92|3688.42|3687.92|3686.42|4978
1653554400000|2022-05-26 08:40:00|3689.92|3688.42|3688.92|3687.42|3690.92|3689.42|3687.92|3686.42|1925
1653554700000|2022-05-26 08:45:00|3688.42|3686.92|3687.92|3686.42|3688.42|3686.92|3685.92|3684.42|3132
1653555000000|2022-05-26 08:50:00|3686.92|3685.42|3690.92|3689.42|3691.92|3690.42|3686.92|3685.42|4430
1653555300000|2022-05-26 08:55:00|3691.92|3690.42|3691.92|3690.42|3692.92|3691.42|3689.92|3688.42|2617
1653555600000|2022-05-26 09:00:00|3692.42|3690.92|3688.92|3687.42|3692.92|3691.42|3688.92|3687.42|1956
1653555900000|2022-05-26 09:05:00|3688.42|3686.92|3688.92|3687.42|3688.92|3687.42|3687.92|3686.42|2168
1653556200000|2022-05-26 09:10:00|3687.92|3686.42|3689.92|3688.42|3689.92|3688.42|3687.92|3686.42|1374
1653556500000|2022-05-26 09:15:00|3690.92|3689.42|3690.92|3689.42|3691.92|3690.42|3690.92|3689.42|1558
1653556800000|2022-05-26 09:20:00|3691.92|3690.42|3694.92|3693.42|3694.92|3693.42|3691.92|3690.42|2148
1653557100000|2022-05-26 09:25:00|3695.42|3693.92|3694.92|3693.42|3696.92|3695.42|3693.92|3692.42|1957
1653557400000|2022-05-26 09:30:00|3693.92|3692.42|3695.92|3694.42|3695.92|3694.42|3693.92|3692.42|3027
1653557700000|2022-05-26 09:35:00|3694.92|3693.42|3693.92|3692.42|3695.92|3694.42|3693.92|3692.42|815
1653558000000|2022-05-26 09:40:00|3694.92|3693.42|3698.92|3697.42|3698.92|3697.42|3694.92|3693.42|2784
1653558300000|2022-05-26 09:45:00|3699.92|3698.42|3701.92|3700.42|3702.92|3701.42|3699.92|3698.42|7976
1653558600000|2022-05-26 09:50:00|3702.92|3701.42|3702.92|3701.42|3703.92|3702.42|3702.92|3701.42|3601
1653558900000|2022-05-26 09:55:00|3703.92|3702.42|3701.92|3700.42|3705.92|3704.42|3700.92|3699.42|3136
1653559200000|2022-05-26 10:00:00|3700.92|3699.42|3699.92|3698.42|3702.92|3701.42|3699.92|3698.42|2005
1653559500000|2022-05-26 10:05:00|3698.92|3697.42|3705.92|3704.42|3705.92|3704.42|3698.92|3697.42|2199
1653559800000|2022-05-26 10:10:00|3706.92|3705.42|3702.92|3701.42|3706.92|3705.42|3702.92|3701.42|3600
1653560100000|2022-05-26 10:15:00|3701.92|3700.42|3699.92|3698.42|3701.92|3700.42|3698.92|3697.42|2523
1653560400000|2022-05-26 10:20:00|3700.92|3699.42|3695.92|3694.42|3700.92|3699.42|3695.92|3694.42|3292
1653560700000|2022-05-26 10:25:00|3694.92|3693.42|3692.92|3691.42|3695.92|3694.42|3692.92|3691.42|5048
1653561000000|2022-05-26 10:30:00|3691.92|3690.42|3689.92|3688.42|3691.92|3690.42|3689.92|3688.42|3703
1653561300000|2022-05-26 10:35:00|3690.92|3689.42|3689.92|3688.42|3690.92|3689.42|3688.92|3687.42|3896
1653561600000|2022-05-26 10:40:00|3690.92|3689.42|3688.92|3687.42|3690.92|3689.42|3686.92|3685.42|4982
1653561900000|2022-05-26 10:45:00|3689.92|3688.42|3690.92|3689.42|3691.92|3690.42|3687.92|3686.42|2990
1653562200000|2022-05-26 10:50:00|3691.92|3690.42|3692.92|3691.42|3692.92|3691.42|3690.92|3689.42|2599
1653562500000|2022-05-26 10:55:00|3693.92|3692.42|3692.92|3691.42|3694.92|3693.42|3692.92|3691.42|2316
1653562800000|2022-05-26 11:00:00|3693.92|3692.42|3698.92|3697.42|3698.92|3697.42|3693.92|3692.42|1319
1653563100000|2022-05-26 11:05:00|3699.92|3698.42|3698.92|3697.42|3699.92|3698.42|3697.92|3696.42|2210
1653563400000|2022-05-26 11:10:00|3697.92|3696.42|3701.92|3700.42|3701.92|3700.42|3697.92|3696.42|2692
1653563700000|2022-05-26 11:15:00|3700.92|3699.42|3702.92|3701.42|3702.92|3701.42|3699.92|3698.42|2928
1653564000000|2022-05-26 11:20:00|3701.92|3700.42|3707.92|3706.42|3707.92|3706.42|3701.92|3700.42|3309
1653564300000|2022-05-26 11:25:00|3706.92|3705.42|3709.92|3708.42|3711.92|3710.42|3706.92|3705.42|5320
1653564600000|2022-05-26 11:30:00|3710.92|3709.42|3704.92|3703.42|3710.92|3709.42|3704.92|3703.42|3351
1653564900000|2022-05-26 11:35:00|3703.92|3702.42|3702.92|3701.42|3703.92|3702.42|3700.92|3699.42|2508
1653565200000|2022-05-26 11:40:00|3702.29|3700.79|3703.29|3701.79|3704.29|3702.79|3702.29|3700.79|3970
1653565500000|2022-05-26 11:45:00|3704.29|3702.79|3706.29|3704.79|3707.29|3705.79|3703.29|3701.79|1005
1653565800000|2022-05-26 11:50:00|3705.29|3703.79|3704.29|3702.79|3706.29|3704.79|3704.29|3702.79|1645
1653566100000|2022-05-26 11:55:00|3703.29|3701.79|3704.29|3702.79|3705.29|3703.79|3703.29|3701.79|1686
1653566400000|2022-05-26 12:00:00|3703.29|3701.79|3703.29|3701.79|3704.29|3702.79|3702.29|3700.79|2290
1653566700000|2022-05-26 12:05:00|3702.29|3700.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|3320
1653567000000|2022-05-26 12:10:00|3701.29|3699.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|6991
1653567300000|2022-05-26 12:15:00|3701.29|3699.79|3702.29|3700.79|3702.29|3700.79|3700.29|3698.79|1183
1653567600000|2022-05-26 12:20:00|3701.29|3699.79|3701.79|3700.29|3703.29|3701.79|3701.29|3699.79|6539
1653567900000|2022-05-26 12:25:00|3702.29|3700.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|1777
1653568200000|2022-05-26 12:30:00|3700.29|3698.79|3699.29|3697.79|3703.29|3701.79|3695.29|3693.79|5948
1653568500000|2022-05-26 12:35:00|3700.29|3698.79|3702.29|3700.79|3702.29|3700.79|3697.29|3695.79|1617
1653568800000|2022-05-26 12:40:00|3703.29|3701.79|3706.29|3704.79|3707.29|3705.79|3702.29|3700.79|2741
1653569100000|2022-05-26 12:45:00|3707.29|3705.79|3707.29|3705.79|3707.29|3705.79|3706.29|3704.79|2369
1653569400000|2022-05-26 12:50:00|3706.29|3704.79|3709.79|3708.29|3710.29|3708.79|3706.29|3704.79|2545
1653569700000|2022-05-26 12:55:00|3709.29|3707.79|3709.29|3707.79|3710.29|3708.79|3708.29|3706.79|3414
1653570000000|2022-05-26 13:00:00|3708.29|3706.79|3705.29|3703.79|3708.29|3706.79|3705.29|3703.79|1971
1653570300000|2022-05-26 13:05:00|3704.29|3702.79|3701.29|3699.79|3704.29|3702.79|3700.29|3698.79|2570
1653570600000|2022-05-26 13:10:00|3700.29|3698.79|3703.29|3701.79|3704.29|3702.79|3700.29|3698.79|3451
1653570900000|2022-05-26 13:15:00|3702.29|3700.79|3701.29|3699.79|3703.29|3701.79|3699.29|3697.79|3726
1653571200000|2022-05-26 13:20:00|3700.79|3699.29|3703.29|3701.79|3703.29|3701.79|3700.29|3698.79|2434
1653571500000|2022-05-26 13:25:00|3702.79|3701.29|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|3660
1653571800000|2022-05-26 13:30:00|3701.29|3699.79|3711.29|3709.79|3711.29|3709.79|3701.29|3699.79|5067
1653572100000|2022-05-26 13:35:00|3711.79|3710.29|3717.29|3715.79|3722.29|3720.79|3711.29|3709.79|14514
1653572400000|2022-05-26 13:40:00|3716.29|3714.79|3721.29|3719.79|3724.29|3722.79|3716.29|3714.79|8976
1653572700000|2022-05-26 13:45:00|3722.29|3720.79|3722.29|3720.79|3724.29|3722.79|3718.29|3716.79|7555
1653573000000|2022-05-26 13:50:00|3723.29|3721.79|3725.29|3723.79|3728.29|3726.79|3722.29|3720.79|19728
1653573300000|2022-05-26 13:55:00|3724.29|3722.79|3725.79|3724.29|3727.29|3725.79|3723.29|3721.79|6946
1653573600000|2022-05-26 14:00:00|3725.29|3723.79|3725.29|3723.79|3727.29|3725.79|3724.29|3722.79|10351
1653573900000|2022-05-26 14:05:00|3724.29|3722.79|3726.29|3724.79|3727.29|3725.79|3724.29|3722.79|5392
1653574200000|2022-05-26 14:10:00|3725.88|3724.38|3730.88|3729.38|3731.88|3730.38|3723.88|3722.38|6495
1653574500000|2022-05-26 14:15:00|3731.88|3730.38|3734.88|3733.38|3734.88|3733.38|3730.88|3729.38|7780
1653574800000|2022-05-26 14:20:00|3733.88|3732.38|3736.88|3735.38|3737.88|3736.38|3733.88|3732.38|6386
1653575100000|2022-05-26 14:25:00|3735.88|3734.38|3732.88|3731.38|3736.88|3735.38|3731.88|3730.38|5851
1653575400000|2022-05-26 14:30:00|3733.88|3732.38|3731.88|3730.38|3734.88|3733.38|3730.88|3729.38|7758
1653575700000|2022-05-26 14:35:00|3732.88|3731.38|3732.88|3731.38|3733.88|3732.38|3730.88|3729.38|5836
1653576000000|2022-05-26 14:40:00|3733.88|3732.38|3731.88|3730.38|3733.88|3732.38|3728.88|3727.38|10323
1653576300000|2022-05-26 14:45:00|3732.88|3731.38|3734.88|3733.38|3734.88|3733.38|3729.88|3728.38|6468
1653576600000|2022-05-26 14:50:00|3735.88|3734.38|3735.88|3734.38|3736.88|3735.38|3734.88|3733.38|7600
1653576900000|2022-05-26 14:55:00|3736.88|3735.38|3736.88|3735.38|3737.88|3736.38|3735.88|3734.38|4376
1653577200000|2022-05-26 15:00:00|3735.88|3734.38|3740.88|3739.38|3740.88|3739.38|3735.88|3734.38|8120
1653577500000|2022-05-26 15:05:00|3739.88|3738.38|3742.88|3741.38|3743.88|3742.38|3739.88|3738.38|8733
1653577800000|2022-05-26 15:10:00|3741.88|3740.38|3743.88|3742.38|3744.88|3743.38|3741.88|3740.38|7787
1653578100000|2022-05-26 15:15:00|3744.88|3743.38|3744.88|3743.38|3746.88|3745.38|3743.88|3742.38|12517
1653578400000|2022-05-26 15:20:00|3743.88|3742.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|14722
1653578700000|2022-05-26 15:25:00|3746.88|3745.38|3747.88|3746.38|3747.88|3746.38|3744.88|3743.38|21431
1653579000000|2022-05-26 15:30:00|3746.88|3745.38|3740.88|3739.38|3749.88|3748.38|3740.88|3739.38|55558
1653579300000|2022-05-26 15:35:00|3739.88|3738.38|3745.88|3744.38|3746.88|3745.38|3738.88|3737.38|28826
1653579600000|2022-05-26 15:40:00|3744.88|3743.38|3745.88|3744.38|3747.88|3746.38|3743.88|3742.38|6184
1653579900000|2022-05-26 15:45:00|3746.88|3745.38|3743.88|3742.38|3746.88|3745.38|3742.88|3741.38|16128
1653580200000|2022-05-26 15:50:00|3743.38|3741.88|3742.88|3741.38|3743.88|3742.38|3740.88|3739.38|2314
1653580500000|2022-05-26 15:55:00|3743.88|3742.38|3743.88|3742.38|3745.88|3744.38|3742.88|3741.38|9540
1653580800000|2022-05-26 16:00:00|3744.88|3743.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|2698
1653581100000|2022-05-26 16:05:00|3746.88|3745.38|3745.88|3744.38|3746.88|3745.38|3744.88|3743.38|2908
1653581400000|2022-05-26 16:10:00|3746.88|3745.38|3748.88|3747.38|3749.88|3748.38|3746.88|3745.38|2489
1653581700000|2022-05-26 16:15:00|3747.88|3746.38|3747.88|3746.38|3747.88|3746.38|3746.88|3745.38|2744
1653582000000|2022-05-26 16:20:00|3746.88|3745.38|3748.88|3747.38|3748.88|3747.38|3746.88|3745.38|1554
1653582300000|2022-05-26 16:25:00|3749.88|3748.38|3750.88|3749.38|3750.88|3749.38|3748.88|3747.38|1975
1653582600000|2022-05-26 16:30:00|3749.88|3748.38|3750.88|3749.38|3750.88|3749.38|3749.88|3748.38|1372
1653582900000|2022-05-26 16:35:00|3749.88|3748.38|3749.88|3748.38|3750.88|3749.38|3747.88|3746.38|2280
1653583200000|2022-05-26 16:40:00|3750.88|3749.38|3749.88|3748.38|3750.88|3749.38|3748.88|3747.38|844
1653583500000|2022-05-26 16:45:00|3748.88|3747.38|3751.88|3750.38|3751.88|3750.38|3748.88|3747.38|1686
1653583800000|2022-05-26 16:50:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3751.88|3750.38|3503
1653584100000|2022-05-26 16:55:00|3754.88|3753.38|3754.88|3753.38|3755.88|3754.38|3753.88|3752.38|1971
1653584400000|2022-05-26 17:00:00|3755.88|3754.38|3756.88|3755.38|3757.88|3756.38|3754.88|3753.38|1871
1653584700000|2022-05-26 17:05:00|3757.88|3756.38|3757.88|3756.38|3757.88|3756.38|3755.88|3754.38|679
1653585000000|2022-05-26 17:10:00|3758.88|3757.38|3755.88|3754.38|3758.88|3757.38|3753.88|3752.38|1494
1653585300000|2022-05-26 17:15:00|3754.88|3753.38|3753.88|3752.38|3755.88|3754.38|3753.88|3752.38|517
1653585600000|2022-05-26 17:20:00|3754.88|3753.38|3750.88|3749.38|3755.88|3754.38|3750.88|3749.38|1143
1653585900000|2022-05-26 17:25:00|3751.88|3750.38|3750.88|3749.38|3753.88|3752.38|3749.88|3748.38|1870
1653586200000|2022-05-26 17:30:00|3751.88|3750.38|3752.88|3751.38|3752.88|3751.38|3750.88|3749.38|829
1653586500000|2022-05-26 17:35:00|3752.38|3750.88|3751.88|3750.38|3752.88|3751.38|3750.88|3749.38|917
1653586800000|2022-05-26 17:40:00|3752.88|3751.38|3752.88|3751.38|3752.88|3751.38|3750.88|3749.38|957
1653587100000|2022-05-26 17:45:00|3753.88|3752.38|3752.88|3751.38|3753.88|3752.38|3752.88|3751.38|746
1653587400000|2022-05-26 17:50:00|3753.88|3752.38|3753.88|3752.38|3753.88|3752.38|3752.88|3751.38|526
1653587700000|2022-05-26 17:55:00|3753.38|3751.88|3753.88|3752.38|3754.88|3753.38|3749.88|3748.38|861
1653588000000|2022-05-26 18:00:00|3752.88|3751.38|3752.88|3751.38|3754.88|3753.38|3750.88|3749.38|1364
1653588300000|2022-05-26 18:05:00|3751.88|3750.38|3750.88|3749.38|3752.88|3751.38|3748.88|3747.38|1168
1653588600000|2022-05-26 18:10:00|3751.88|3750.38|3750.88|3749.38|3751.88|3750.38|3748.88|3747.38|732
1653588900000|2022-05-26 18:15:00|3751.38|3749.88|3749.88|3748.38|3751.88|3750.38|3749.88|3748.38|419
1653589200000|2022-05-26 18:20:00|3750.88|3749.38|3752.88|3751.38|3752.88|3751.38|3749.88|3748.38|495
1653589500000|2022-05-26 18:25:00|3753.88|3752.38|3750.88|3749.38|3753.88|3752.38|3749.88|3748.38|941
1653589800000|2022-05-26 18:30:00|3751.88|3750.38|3748.88|3747.38|3751.88|3750.38|3748.88|3747.38|477
1653590100000|2022-05-26 18:35:00|3747.88|3746.38|3746.88|3745.38|3747.88|3746.38|3744.88|3743.38|1619
1653590400000|2022-05-26 18:40:00|3745.88|3744.38|3748.88|3747.38|3748.88|3747.38|3745.88|3744.38|385
1653590700000|2022-05-26 18:45:00|3748.38|3746.88|3747.88|3746.38|3748.88|3747.38|3746.88|3745.38|477
1653591000000|2022-05-26 18:50:00|3748.88|3747.38|3747.88|3746.38|3748.88|3747.38|3746.88|3745.38|447
1653591300000|2022-05-26 18:55:00|3746.88|3745.38|3748.88|3747.38|3749.88|3748.38|3746.88|3745.38|493
1653591600000|2022-05-26 19:00:00|3747.88|3746.38|3744.88|3743.38|3748.88|3747.38|3743.88|3742.38|1765
1653591900000|2022-05-26 19:05:00|3744.38|3742.88|3748.88|3747.38|3749.88|3748.38|3743.88|3742.38|1072
1653592200000|2022-05-26 19:10:00|3748.38|3746.88|3745.88|3744.38|3748.88|3747.38|3745.88|3744.38|522
1653592500000|2022-05-26 19:15:00|3746.88|3745.38|3743.88|3742.38|3746.88|3745.38|3741.88|3740.38|1537
1653592800000|2022-05-26 19:20:00|3744.88|3743.38|3743.88|3742.38|3744.88|3743.38|3741.88|3740.38|783
1653593100000|2022-05-26 19:25:00|3742.88|3741.38|3744.88|3743.38|3746.38|3744.88|3741.88|3740.38|805
1653593400000|2022-05-26 19:30:00|3745.38|3743.88|3746.88|3745.38|3747.88|3746.38|3744.88|3743.38|1290
1653593700000|2022-05-26 19:35:00|3747.88|3746.38|3748.88|3747.38|3748.88|3747.38|3744.88|3743.38|475
1653594000000|2022-05-26 19:40:00|3747.88|3746.38|3751.88|3750.38|3751.88|3750.38|3747.88|3746.38|1303
1653594300000|2022-05-26 19:45:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3750.88|3749.38|801
1653594600000|2022-05-26 19:50:00|3754.88|3753.38|3753.88|3752.38|3755.88|3754.38|3751.88|3750.38|7945
1653594900000|2022-05-26 19:55:00|3752.88|3751.38|3749.38|3747.88|3754.88|3753.38|3747.88|3746.38|8764
1653595200000|2022-05-26 20:00:00|3747.93|3744.93|3743.63|3740.63|3748.63|3745.63|3743.63|3740.63|6013
1653595500000|2022-05-26 20:05:00|3743.43|3740.43|3742.33|3739.33|3743.43|3740.43|3740.53|3737.53|0
1653595800000|2022-05-26 20:10:00|3742.13|3739.13|3741.93|3738.93|3743.83|3740.83|3741.13|3738.13|0
1653596100000|2022-05-26 20:15:00|3741.53|3738.53|3742.33|3739.33|3744.13|3741.13|3741.03|3738.03|0
1653596400000|2022-05-26 20:20:00|3742.23|3739.23|3741.83|3738.83|3743.23|3740.23|3741.53|3738.53|0
1653596700000|2022-05-26 20:25:00|3741.73|3738.73|3743.03|3740.03|3743.43|3740.43|3741.73|3738.73|0
1653597000000|2022-05-26 20:30:00|3742.73|3739.73|3743.83|3740.83|3744.03|3741.03|3742.33|3739.33|0
1653597300000|2022-05-26 20:35:00|3743.63|3740.63|3743.83|3740.83|3744.03|3741.03|3743.23|3740.23|0
1653597600000|2022-05-26 20:40:00|3743.63|3740.63|3744.03|3741.03|3744.43|3741.43|3743.43|3740.43|0
1653597900000|2022-05-26 20:45:00|3743.93|3740.93|3743.83|3740.83|3744.03|3741.03|3743.23|3740.23|0
1653598200000|2022-05-26 20:50:00|3743.63|3740.63|3744.03|3741.03|3744.03|3741.03|3742.53|3739.53|0
1653598500000|2022-05-26 20:55:00|3743.93|3740.93|3743.93|3740.93|3744.93|3741.93|3743.63|3740.63|0
1653598800000|2022-05-26 21:00:00|3744.23|3741.23|3744.53|3741.53|3744.73|3741.73|3744.23|3741.23|0
1653599100000|2022-05-26 21:05:00|3744.63|3741.63|3745.03|3742.03|3745.33|3742.33|3744.63|3741.63|0
1653599400000|2022-05-26 21:10:00|3744.93|3741.93|3744.33|3741.33|3745.03|3742.03|3744.23|3741.23|0
1653599700000|2022-05-26 21:15:00|3744.43|3741.43|3743.33|3740.33|3744.43|3741.43|3743.23|3740.23|0
1653600000000|2022-05-26 21:20:00|3743.43|3740.43|3743.53|3740.53|3743.63|3740.63|3743.23|3740.23|0
1653600300000|2022-05-26 21:25:00|3743.63|3740.63|3743.73|3740.73|3743.83|3740.83|3743.43|3740.43|0
1653600600000|2022-05-26 21:30:00|3743.83|3740.83|3744.13|3741.13|3744.13|3741.13|3743.83|3740.83|0
1653600900000|2022-05-26 21:35:00|3744.23|3741.23|3744.13|3741.13|3744.23|3741.23|3744.03|3741.03|0
1653601200000|2022-05-26 21:40:00|3743.93|3740.93|3743.93|3740.93|3744.23|3741.23|3743.93|3740.93|0
1653601500000|2022-05-26 21:45:00|3744.13|3741.13|3743.83|3740.83|3744.13|3741.13|3743.83|3740.83|0
1653601800000|2022-05-26 21:50:00|3743.93|3740.93|3743.63|3740.63|3744.03|3741.03|3743.33|3740.33|0
1653602100000|2022-05-26 21:55:00|3743.53|3740.53|3742.33|3739.33|3743.83|3740.83|3742.33|3739.33|0
1653602400000|2022-05-26 22:00:00|3741.43|3738.43|3744.53|3741.53|3745.03|3742.03|3741.03|3738.03|0
1653602700000|2022-05-26 22:05:00|3744.63|3741.63|3746.53|3743.53|3746.93|3743.93|3744.03|3741.03|0
1653603000000|2022-05-26 22:10:00|3746.93|3743.93|3747.13|3744.13|3747.63|3744.63|3745.33|3742.33|0
1653603300000|2022-05-26 22:15:00|3747.33|3744.33|3748.93|3745.93|3748.93|3745.93|3747.23|3744.23|0
1653603600000|2022-05-26 22:20:00|3748.73|3745.73|3750.03|3747.03|3750.63|3747.63|3748.73|3745.73|0
1653603900000|2022-05-26 22:25:00|3750.23|3747.23|3747.73|3744.73|3750.73|3747.73|3747.53|3744.53|0
1653604200000|2022-05-26 22:30:00|3748.13|3745.13|3746.73|3743.73|3748.73|3745.73|3746.43|3743.43|0
1653604500000|2022-05-26 22:35:00|3746.53|3743.53|3746.03|3743.03|3747.03|3744.03|3746.03|3743.03|0
1653604800000|2022-05-26 22:40:00|3746.23|3743.23|3748.73|3745.73|3748.73|3745.73|3746.03|3743.03|0
1653605100000|2022-05-26 22:45:00|3748.93|3745.93|3747.33|3744.33|3748.93|3745.93|3746.93|3743.93|0
1653605400000|2022-05-26 22:50:00|3747.53|3744.53|3747.73|3744.73|3748.33|3745.33|3747.13|3744.13|0
1653605700000|2022-05-26 22:55:00|3747.43|3744.43|3747.63|3744.63|3747.73|3744.73|3746.93|3743.93|0
1653606000000|2022-05-26 23:00:00|3747.53|3744.53|3746.83|3743.83|3747.83|3744.83|3746.43|3743.43|0
1653606300000|2022-05-26 23:05:00|3746.93|3743.93|3747.93|3744.93|3748.53|3745.53|3746.73|3743.73|0
1653606600000|2022-05-26 23:10:00|3748.03|3745.03|3747.93|3744.93|3748.63|3745.63|3747.63|3744.63|0
1653606900000|2022-05-26 23:15:00|3747.83|3744.83|3747.13|3744.13|3748.73|3745.73|3746.93|3743.93|0
1653607200000|2022-05-26 23:20:00|3747.33|3744.33|3748.13|3745.13|3748.33|3745.33|3747.33|3744.33|0
1653607500000|2022-05-26 23:25:00|3748.23|3745.23|3749.13|3746.13|3749.43|3746.43|3748.13|3745.13|0
1653607800000|2022-05-26 23:30:00|3748.93|3745.93|3750.03|3747.03|3750.03|3747.03|3748.73|3745.73|0
1653608100000|2022-05-26 23:35:00|3749.93|3746.93|3750.63|3747.63|3750.73|3747.73|3749.83|3746.83|0
1653608400000|2022-05-26 23:40:00|3751.03|3748.03|3750.73|3747.73|3751.33|3748.33|3750.43|3747.43|0
1653608700000|2022-05-26 23:45:00|3750.63|3747.63|3750.63|3747.63|3751.83|3748.83|3750.63|3747.63|0
1653609000000|2022-05-26 23:50:00|3750.83|3747.83|3750.63|3747.63|3751.23|3748.23|3749.63|3746.63|0
1653609300000|2022-05-26 23:55:00|3750.53|3747.53|3750.03|3747.03|3750.93|3747.93|3749.93|3746.93|0
1653609600000|2022-05-27 00:00:00|3749.93|3746.93|3750.63|3747.63|3752.33|3749.33|3749.13|3746.13|0
1653609900000|2022-05-27 00:05:00|3750.83|3747.83|3749.83|3746.83|3751.63|3748.63|3749.63|3746.63|0
1653610200000|2022-05-27 00:10:00|3749.63|3746.63|3748.33|3745.33|3750.03|3747.03|3747.73|3744.73|0
1653610500000|2022-05-27 00:15:00|3748.53|3745.53|3752.13|3750.13|3753.13|3751.13|3747.13|3745.13|315
1653610800000|2022-05-27 00:20:00|3751.63|3749.63|3750.13|3748.13|3752.13|3750.13|3750.13|3748.13|106
1653611100000|2022-05-27 00:25:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|25
1653611400000|2022-05-27 00:30:00|3750.63|3748.63|3751.63|3749.63|3753.13|3751.13|3750.13|3748.13|91
1653611700000|2022-05-27 00:35:00|3751.13|3749.13|3747.13|3745.13|3752.13|3750.13|3746.13|3744.13|74
1653612000000|2022-05-27 00:40:00|3746.63|3744.63|3742.13|3740.13|3746.63|3744.63|3741.13|3739.13|210
1653612300000|2022-05-27 00:45:00|3741.13|3739.13|3740.13|3738.13|3743.13|3741.13|3739.13|3737.13|297
1653612600000|2022-05-27 00:50:00|3741.13|3739.13|3743.13|3741.13|3744.13|3742.13|3741.13|3739.13|129
1653612900000|2022-05-27 00:55:00|3743.63|3741.63|3744.13|3742.13|3745.13|3743.13|3743.63|3741.63|57
1653613200000|2022-05-27 01:00:00|3745.13|3743.13|3745.13|3743.13|3745.13|3743.13|3744.13|3742.13|66
1653613500000|2022-05-27 01:05:00|3745.63|3743.63|3745.13|3743.13|3746.13|3744.13|3745.13|3743.13|52
1653613800000|2022-05-27 01:10:00|3744.63|3742.63|3748.13|3746.13|3748.13|3746.13|3744.13|3742.13|45
1653614100000|2022-05-27 01:15:00|3749.13|3747.13|3750.13|3748.13|3750.13|3748.13|3747.13|3745.13|79
1653614400000|2022-05-27 01:20:00|3749.13|3747.13|3750.13|3748.13|3751.13|3749.13|3749.13|3747.13|107
1653614700000|2022-05-27 01:25:00|3749.13|3747.13|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|88
1653615000000|2022-05-27 01:30:00|3747.63|3745.63|3750.13|3748.13|3750.13|3748.13|3746.13|3744.13|82
1653615300000|2022-05-27 01:35:00|3750.63|3748.63|3746.13|3744.13|3751.13|3749.13|3744.13|3742.13|184
1653615600000|2022-05-27 01:40:00|3746.63|3744.63|3747.13|3745.13|3748.13|3746.13|3745.13|3743.13|77
1653615900000|2022-05-27 01:45:00|3748.13|3746.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|108
1653616200000|2022-05-27 01:50:00|3749.13|3747.13|3749.13|3747.13|3751.13|3749.13|3748.13|3746.13|394
1653616500000|2022-05-27 01:55:00|3749.63|3747.63|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|70
1653616800000|2022-05-27 02:00:00|3747.13|3745.13|3749.13|3747.13|3749.13|3747.13|3747.13|3745.13|156
1653617100000|2022-05-27 02:05:00|3750.13|3748.13|3750.13|3748.13|3752.13|3750.13|3749.13|3747.13|374
1653617400000|2022-05-27 02:10:00|3749.13|3747.13|3748.13|3746.13|3750.13|3748.13|3748.13|3746.13|70
1653617700000|2022-05-27 02:15:00|3748.63|3746.63|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|27
1653618000000|2022-05-27 02:20:00|3748.63|3746.63|3749.13|3747.13|3749.63|3747.63|3748.13|3746.13|26
1653618300000|2022-05-27 02:25:00|3749.63|3747.63|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|38
1653618600000|2022-05-27 02:30:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|50
1653618900000|2022-05-27 02:35:00|3747.13|3745.13|3749.13|3747.13|3750.13|3748.13|3746.63|3744.63|47
1653619200000|2022-05-27 02:40:00|3749.63|3747.63|3747.13|3745.13|3749.63|3747.63|3747.13|3745.13|24
1653619500000|2022-05-27 02:45:00|3746.13|3744.13|3747.13|3745.13|3748.13|3746.13|3746.13|3744.13|49
1653619800000|2022-05-27 02:50:00|3746.63|3744.63|3746.13|3744.13|3747.63|3745.63|3746.13|3744.13|63
1653620100000|2022-05-27 02:55:00|3746.63|3744.63|3746.13|3744.13|3747.13|3745.13|3746.13|3744.13|32
1653620400000|2022-05-27 03:00:00|3747.13|3745.13|3748.13|3746.13|3748.13|3746.13|3746.63|3744.63|79
1653620700000|2022-05-27 03:05:00|3747.13|3745.13|3749.13|3747.13|3750.13|3748.13|3747.13|3745.13|38
1653621000000|2022-05-27 03:10:00|3748.63|3746.63|3748.63|3746.63|3749.13|3747.13|3748.13|3746.13|60
1653621300000|2022-05-27 03:15:00|3748.13|3746.13|3750.13|3748.13|3750.13|3748.13|3748.13|3746.13|41
1653621600000|2022-05-27 03:20:00|3751.13|3749.13|3750.13|3748.13|3751.13|3749.13|3750.13|3748.13|23
1653621900000|2022-05-27 03:25:00|3751.13|3749.13|3752.13|3750.13|3752.13|3750.13|3750.63|3748.63|30
1653622200000|2022-05-27 03:30:00|3751.13|3749.13|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|93
1653622500000|2022-05-27 03:35:00|3750.13|3748.13|3749.13|3747.13|3751.13|3749.13|3749.13|3747.13|63
1653622800000|2022-05-27 03:40:00|3750.13|3748.13|3750.13|3748.13|3750.13|3748.13|3749.13|3747.13|35
1653623100000|2022-05-27 03:45:00|3749.63|3747.63|3750.13|3748.13|3751.13|3749.13|3749.63|3747.63|39
1653623400000|2022-05-27 03:50:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3748.13|3746.13|29
1653623700000|2022-05-27 03:55:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|63
1653624000000|2022-05-27 04:00:00|3747.63|3745.63|3747.63|3745.63|3748.13|3746.13|3747.63|3745.63|124
1653624300000|2022-05-27 04:05:00|3748.13|3746.13|3749.13|3747.13|3750.13|3748.13|3748.13|3746.13|77
1653624600000|2022-05-27 04:10:00|3750.13|3748.13|3750.13|3748.13|3751.13|3749.13|3749.63|3747.63|48
1653624900000|2022-05-27 04:15:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|17
1653625200000|2022-05-27 04:20:00|3751.63|3749.63|3750.13|3748.13|3752.13|3750.13|3750.13|3748.13|44
1653625500000|2022-05-27 04:25:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|55
1653625800000|2022-05-27 04:30:00|3752.13|3750.13|3751.13|3749.13|3752.13|3750.13|3750.13|3748.13|39
1653626100000|2022-05-27 04:35:00|3750.63|3748.63|3751.13|3749.13|3751.13|3749.13|3750.63|3748.63|38
1653626400000|2022-05-27 04:40:00|3752.13|3750.13|3753.13|3751.13|3753.13|3751.13|3752.13|3750.13|87
1653626700000|2022-05-27 04:45:00|||||||||73
1653627000000|2022-05-27 04:50:00|3752.13|3750.13|3752.13|3750.13|3752.13|3750.13|3752.13|3750.13|56
1653627300000|2022-05-27 04:55:00|3751.13|3749.13|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|56
1653627600000|2022-05-27 05:00:00|3750.13|3748.13|3750.13|3748.13|3751.13|3749.13|3750.13|3748.13|96
1653627900000|2022-05-27 05:05:00|3749.13|3747.13|3750.13|3748.13|3751.13|3749.13|3749.13|3747.13|82
1653628200000|2022-05-27 05:10:00|3750.63|3748.63|3751.13|3749.13|3752.13|3750.13|3750.63|3748.63|27
1653628500000|2022-05-27 05:15:00|3751.63|3749.63|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|63
1653628800000|2022-05-27 05:20:00|3750.63|3748.63|3748.13|3746.13|3751.13|3749.13|3748.13|3746.13|256
1653629100000|2022-05-27 05:25:00|3748.63|3746.63|3749.13|3747.13|3749.13|3747.13|3748.13|3746.13|101
1653629400000|2022-05-27 05:30:00|3748.13|3746.13|3747.13|3745.13|3749.13|3747.13|3747.13|3745.13|73
1653629700000|2022-05-27 05:35:00|3747.63|3745.63|3747.13|3745.13|3748.13|3746.13|3747.13|3745.13|23
1653630000000|2022-05-27 05:40:00|3746.13|3744.13|3746.13|3744.13|3746.13|3744.13|3745.13|3743.13|214
1653630300000|2022-05-27 05:45:00|3745.13|3743.13|3746.13|3744.13|3746.13|3744.13|3745.13|3743.13|197
1653630600000|2022-05-27 05:50:00|3745.13|3743.13|3744.13|3742.13|3746.13|3744.13|3744.13|3742.13|237
1653630900000|2022-05-27 05:55:00|3745.13|3743.13|3746.13|3744.13|3746.13|3744.13|3743.13|3741.13|247
1653631200000|2022-05-27 06:00:00|3745.88|3744.38|3744.88|3743.38|3745.88|3744.38|3742.88|3741.38|1315
1653631500000|2022-05-27 06:05:00|3743.88|3742.38|3740.88|3739.38|3744.88|3743.38|3739.88|3738.38|1372
1653631800000|2022-05-27 06:10:00|3741.88|3740.38|3742.88|3741.38|3744.88|3743.38|3740.88|3739.38|824
1653632100000|2022-05-27 06:15:00|3743.88|3742.38|3743.88|3742.38|3745.88|3744.38|3743.88|3742.38|803
1653632400000|2022-05-27 06:20:00|3744.88|3743.38|3745.88|3744.38|3746.88|3745.38|3744.88|3743.38|674
1653632700000|2022-05-27 06:25:00|3744.88|3743.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|562
1653633000000|2022-05-27 06:30:00|3746.88|3745.38|3745.88|3744.38|3747.88|3746.38|3743.88|3742.38|1291
1653633300000|2022-05-27 06:35:00|3746.88|3745.38|3745.88|3744.38|3748.88|3747.38|3745.88|3744.38|1190
1653633600000|2022-05-27 06:40:00|3744.88|3743.38|3748.88|3747.38|3748.88|3747.38|3744.88|3743.38|821
1653633900000|2022-05-27 06:45:00|3747.88|3746.38|3749.88|3748.38|3750.88|3749.38|3747.88|3746.38|806
1653634200000|2022-05-27 06:50:00|3748.88|3747.38|3753.88|3752.38|3754.88|3753.38|3748.88|3747.38|1481
1653634500000|2022-05-27 06:55:00|3754.88|3753.38|3758.88|3757.38|3759.88|3758.38|3753.88|3752.38|3548
1653634800000|2022-05-27 07:00:00|3757.88|3756.38|3763.88|3762.38|3766.88|3765.38|3756.88|3755.38|12640
1653635100000|2022-05-27 07:05:00|3762.88|3761.38|3759.88|3758.38|3763.88|3762.38|3758.88|3757.38|8736
1653635400000|2022-05-27 07:10:00|3758.88|3757.38|3757.88|3756.38|3764.88|3763.38|3754.88|3753.38|7589
1653635700000|2022-05-27 07:15:00|3756.88|3755.38|3752.88|3751.38|3759.88|3758.38|3752.88|3751.38|3768
1653636000000|2022-05-27 07:20:00|3751.88|3750.38|3750.88|3749.38|3756.88|3755.38|3748.88|3747.38|10425
1653636300000|2022-05-27 07:25:00|3749.88|3748.38|3750.88|3749.38|3753.88|3752.38|3747.88|3746.38|11547
1653636600000|2022-05-27 07:30:00|3749.88|3748.38|3748.88|3747.38|3750.88|3749.38|3748.88|3747.38|5425
1653636900000|2022-05-27 07:35:00|3749.88|3748.38|3751.88|3750.38|3752.88|3751.38|3749.88|3748.38|5554
1653637200000|2022-05-27 07:40:00|3752.88|3751.38|3750.88|3749.38|3752.88|3751.38|3749.88|3748.38|3955
1653637500000|2022-05-27 07:45:00|3749.88|3748.38|3750.88|3749.38|3751.88|3750.38|3748.88|3747.38|3234
1653637800000|2022-05-27 07:50:00|3749.88|3748.38|3755.88|3754.38|3757.88|3756.38|3749.88|3748.38|4951
1653638100000|2022-05-27 07:55:00|3756.88|3755.38|3753.88|3752.38|3756.88|3755.38|3752.88|3751.38|4379
1653638400000|2022-05-27 08:00:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3749.88|3748.38|3644
1653638700000|2022-05-27 08:05:00|3752.88|3751.38|3759.88|3758.38|3760.88|3759.38|3752.88|3751.38|7011
1653639000000|2022-05-27 08:10:00|3760.88|3759.38|3762.88|3761.38|3762.88|3761.38|3758.88|3757.38|5720
1653639300000|2022-05-27 08:15:00|3761.88|3760.38|3762.88|3761.38|3763.88|3762.38|3759.88|3758.38|4489
1653639600000|2022-05-27 08:20:00|3763.88|3762.38|3766.88|3765.38|3766.88|3765.38|3762.88|3761.38|10144
1653639900000|2022-05-27 08:25:00|3765.88|3764.38|3768.88|3767.38|3773.88|3772.38|3765.88|3764.38|16136
1653640200000|2022-05-27 08:30:00|3769.88|3768.38|3773.88|3772.38|3774.88|3773.38|3769.88|3768.38|5821
1653640500000|2022-05-27 08:35:00|3774.88|3773.38|3769.88|3768.38|3775.88|3774.38|3769.88|3768.38|10702
1653640800000|2022-05-27 08:40:00|3768.88|3767.38|3768.88|3767.38|3769.88|3768.38|3767.88|3766.38|7467
1653641100000|2022-05-27 08:45:00|3767.88|3766.38|3765.88|3764.38|3768.88|3767.38|3765.88|3764.38|5040
1653641400000|2022-05-27 08:50:00|3766.88|3765.38|3766.88|3765.38|3766.88|3765.38|3764.88|3763.38|4553
1653641700000|2022-05-27 08:55:00|3767.88|3766.38|3768.88|3767.38|3769.88|3768.38|3766.88|3765.38|4871
1653642000000|2022-05-27 09:00:00|3767.88|3766.38|3762.88|3761.38|3768.88|3767.38|3761.88|3760.38|11136
1653642300000|2022-05-27 09:05:00|3763.88|3762.38|3763.88|3762.38|3766.88|3765.38|3763.88|3762.38|4661
1653642600000|2022-05-27 09:10:00|3762.88|3761.38|3760.88|3759.38|3763.88|3762.38|3760.88|3759.38|3542
1653642900000|2022-05-27 09:15:00|3761.88|3760.38|3765.16|3763.66|3765.16|3763.66|3761.88|3760.38|3187
1653643200000|2022-05-27 09:20:00|3764.16|3762.66|3768.16|3766.66|3768.16|3766.66|3764.16|3762.66|3612
1653643500000|2022-05-27 09:25:00|3769.16|3767.66|3769.16|3767.66|3771.16|3769.66|3769.16|3767.66|4096
1653643800000|2022-05-27 09:30:00|3770.16|3768.66|3769.16|3767.66|3770.16|3768.66|3769.16|3767.66|3151
1653644100000|2022-05-27 09:35:00|3770.16|3768.66|3770.16|3768.66|3771.16|3769.66|3769.16|3767.66|4439
1653644400000|2022-05-27 09:40:00|3771.16|3769.66|3774.16|3772.66|3775.16|3773.66|3770.16|3768.66|6190
1653644700000|2022-05-27 09:45:00|3773.16|3771.66|3777.16|3775.66|3777.16|3775.66|3773.16|3771.66|5638
1653645000000|2022-05-27 09:50:00|3778.16|3776.66|3777.16|3775.66|3779.16|3777.66|3775.16|3773.66|6980
1653645300000|2022-05-27 09:55:00|3778.16|3776.66|3777.16|3775.66|3779.16|3777.66|3777.16|3775.66|10368
1653645600000|2022-05-27 10:00:00|3776.16|3774.66|3774.16|3772.66|3776.16|3774.66|3771.16|3769.66|4716
1653645900000|2022-05-27 10:05:00|3775.16|3773.66|3772.16|3770.66|3775.16|3773.66|3772.16|3770.66|3414
1653646200000|2022-05-27 10:10:00|3773.16|3771.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|2483
1653646500000|2022-05-27 10:15:00|3775.16|3773.66|3774.16|3772.66|3775.16|3773.66|3773.16|3771.66|3497
1653646800000|2022-05-27 10:20:00|3773.16|3771.66|3775.16|3773.66|3775.16|3773.66|3773.16|3771.66|2135
1653647100000|2022-05-27 10:25:00|3776.16|3774.66|3775.16|3773.66|3776.16|3774.66|3775.16|3773.66|2731
1653647400000|2022-05-27 10:30:00|3774.16|3772.66|3772.16|3770.66|3774.16|3772.66|3771.16|3769.66|3752
1653647700000|2022-05-27 10:35:00|3773.16|3771.66|3772.16|3770.66|3773.16|3771.66|3771.16|3769.66|1496
1653648000000|2022-05-27 10:40:00|3773.16|3771.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|1885
1653648300000|2022-05-27 10:45:00|3773.16|3771.66|3772.16|3770.66|3773.16|3771.66|3771.16|3769.66|1166
1653648600000|2022-05-27 10:50:00|3771.16|3769.66|3778.16|3776.66|3778.16|3776.66|3771.16|3769.66|2009
1653648900000|2022-05-27 10:55:00|3779.16|3777.66|3779.16|3777.66|3779.16|3777.66|3776.16|3774.66|3400
1653649200000|2022-05-27 11:00:00|3778.16|3776.66|3774.16|3772.66|3778.16|3776.66|3774.16|3772.66|2381
1653649500000|2022-05-27 11:05:00|3775.16|3773.66|3775.16|3773.66|3775.16|3773.66|3773.16|3771.66|2751
1653649800000|2022-05-27 11:10:00|3774.16|3772.66|3776.16|3774.66|3776.16|3774.66|3774.16|3772.66|2112
1653650100000|2022-05-27 11:15:00|3777.16|3775.66|3774.16|3772.66|3777.16|3775.66|3774.16|3772.66|1834
1653650400000|2022-05-27 11:20:00|3775.16|3773.66|3773.16|3771.66|3775.16|3773.66|3773.16|3771.66|2054
1653650700000|2022-05-27 11:25:00|3772.16|3770.66|3775.16|3773.66|3776.16|3774.66|3772.16|3770.66|2070
1653651000000|2022-05-27 11:30:00|3774.16|3772.66|3773.16|3771.66|3775.16|3773.66|3772.16|3770.66|2550
1653651300000|2022-05-27 11:35:00|3774.16|3772.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|2482
1653651600000|2022-05-27 11:40:00|3774.41|3772.91|3774.41|3772.91|3776.41|3774.91|3773.41|3771.91|4878
1653651900000|2022-05-27 11:45:00|3773.41|3771.91|3771.41|3769.91|3774.41|3772.91|3771.41|3769.91|3293
1653652200000|2022-05-27 11:50:00|3770.41|3768.91|3767.41|3765.91|3770.41|3768.91|3767.41|3765.91|2644
1653652500000|2022-05-27 11:55:00|3766.91|3765.41|3766.41|3764.91|3768.41|3766.91|3765.41|3763.91|6117
1653652800000|2022-05-27 12:00:00|3765.41|3763.91|3769.41|3767.91|3769.41|3767.91|3765.41|3763.91|5428
1653653100000|2022-05-27 12:05:00|3770.41|3768.91|3772.41|3770.91|3772.41|3770.91|3769.41|3767.91|4107
1653653400000|2022-05-27 12:10:00|3773.41|3771.91|3771.41|3769.91|3773.41|3771.91|3771.41|3769.91|3155
1653653700000|2022-05-27 12:15:00|3770.41|3768.91|3769.41|3767.91|3771.41|3769.91|3769.41|3767.91|1150
1653654000000|2022-05-27 12:20:00|3770.41|3768.91|3770.41|3768.91|3771.41|3769.91|3768.41|3766.91|1170
1653654300000|2022-05-27 12:25:00|3771.41|3769.91|3768.41|3766.91|3771.41|3769.91|3768.41|3766.91|3364
1653654600000|2022-05-27 12:30:00|3767.41|3765.91|3774.41|3772.91|3775.41|3773.91|3767.41|3765.91|4807
1653654900000|2022-05-27 12:35:00|3775.41|3773.91|3778.41|3776.91|3779.41|3777.91|3774.41|3772.91|8824
1653655200000|2022-05-27 12:40:00|3777.41|3775.91|3777.41|3775.91|3778.41|3776.91|3776.41|3774.91|2344
1653655500000|2022-05-27 12:45:00|3778.41|3776.91|3785.41|3783.91|3785.41|3783.91|3778.41|3776.91|8986
1653655800000|2022-05-27 12:50:00|3786.41|3784.91|3784.41|3782.91|3786.41|3784.91|3784.41|3782.91|5436
1653656100000|2022-05-27 12:55:00|3783.41|3781.91|3784.41|3782.91|3784.41|3782.91|3783.41|3781.91|6056
1653656400000|2022-05-27 13:00:00|3785.41|3783.91|3786.41|3784.91|3787.41|3785.91|3785.41|3783.91|7607
1653656700000|2022-05-27 13:05:00|3785.41|3783.91|3786.41|3784.91|3787.41|3785.91|3784.41|3782.91|5052
1653657000000|2022-05-27 13:10:00|3787.41|3785.91|3788.41|3786.91|3788.41|3786.91|3786.41|3784.91|3238
1653657300000|2022-05-27 13:15:00|3787.41|3785.91|3783.41|3781.91|3788.41|3786.91|3783.41|3781.91|6883
1653657600000|2022-05-27 13:20:00|3784.41|3782.91|3783.41|3781.91|3784.41|3782.91|3782.41|3780.91|4454
1653657900000|2022-05-27 13:25:00|3784.41|3782.91|3785.41|3783.91|3787.41|3785.91|3783.41|3781.91|3818
1653658200000|2022-05-27 13:30:00|3786.41|3784.91|3789.41|3787.91|3791.41|3789.91|3784.41|3782.91|8072
1653658500000|2022-05-27 13:35:00|3788.41|3786.91|3794.41|3792.91|3795.41|3793.91|3788.41|3786.91|8107
1653658800000|2022-05-27 13:40:00|3795.41|3793.91|3791.41|3789.91|3796.41|3794.91|3790.41|3788.91|6966
1653659100000|2022-05-27 13:45:00|3792.41|3790.91|3797.41|3795.91|3798.41|3796.91|3791.41|3789.91|8607
1653659400000|2022-05-27 13:50:00|3798.41|3796.91|3799.41|3797.91|3800.41|3798.91|3794.41|3792.91|8935
1653659700000|2022-05-27 13:55:00|3800.41|3798.91|3800.41|3798.91|3801.41|3799.91|3798.41|3796.91|5826
1653660000000|2022-05-27 14:00:00|3799.41|3797.91|3800.41|3798.91|3802.41|3800.91|3797.41|3795.91|10057
1653660300000|2022-05-27 14:05:00|3801.41|3799.91|3798.41|3796.91|3801.41|3799.91|3797.41|3795.91|6882
1653660600000|2022-05-27 14:10:00|3798.05|3796.55|3802.05|3800.55|3802.05|3800.55|3797.05|3795.55|9681
1653660900000|2022-05-27 14:15:00|3802.55|3801.05|3801.05|3799.55|3804.05|3802.55|3799.05|3797.55|9489
1653661200000|2022-05-27 14:20:00|3802.05|3800.55|3801.05|3799.55|3803.05|3801.55|3800.05|3798.55|8446
1653661500000|2022-05-27 14:25:00|3802.05|3800.55|3799.05|3797.55|3802.05|3800.55|3798.05|3796.55|12298
1653661800000|2022-05-27 14:30:00|3798.05|3796.55|3802.05|3800.55|3803.05|3801.55|3798.05|3796.55|7576
1653662100000|2022-05-27 14:35:00|3801.05|3799.55|3800.05|3798.55|3802.05|3800.55|3800.05|3798.55|8623
1653662400000|2022-05-27 14:40:00|3799.05|3797.55|3797.05|3795.55|3799.05|3797.55|3795.05|3793.55|7646
1653662700000|2022-05-27 14:45:00|3796.55|3795.05|3799.05|3797.55|3799.05|3797.55|3795.05|3793.55|8839
1653663000000|2022-05-27 14:50:00|3798.05|3796.55|3800.05|3798.55|3800.05|3798.55|3798.05|3796.55|6303
1653663300000|2022-05-27 14:55:00|3801.05|3799.55|3797.05|3795.55|3801.05|3799.55|3796.05|3794.55|12610
1653663600000|2022-05-27 15:00:00|3798.05|3796.55|3798.05|3796.55|3799.05|3797.55|3796.05|3794.55|7467
1653663900000|2022-05-27 15:05:00|3797.05|3795.55|3801.05|3799.55|3802.05|3800.55|3797.05|3795.55|8916
1653664200000|2022-05-27 15:10:00|3802.05|3800.55|3804.05|3802.55|3804.05|3802.55|3802.05|3800.55|6042
1653664500000|2022-05-27 15:15:00|3805.05|3803.55|3805.05|3803.55|3807.05|3805.55|3805.05|3803.55|12669
1653664800000|2022-05-27 15:20:00|3804.05|3802.55|3806.05|3804.55|3807.05|3805.55|3804.05|3802.55|11616
1653665100000|2022-05-27 15:25:00|3807.05|3805.55|3810.05|3808.55|3811.05|3809.55|3804.05|3802.55|38923
1653665400000|2022-05-27 15:30:00|3809.04|3807.54|3809.04|3807.54|3815.04|3813.54|3808.04|3806.54|57338
1653665700000|2022-05-27 15:35:00|3810.04|3808.54|3812.04|3810.54|3814.04|3812.54|3808.04|3806.54|33123
1653666000000|2022-05-27 15:40:00|3811.04|3809.54|3816.04|3814.54|3817.04|3815.54|3811.04|3809.54|15734
1653666300000|2022-05-27 15:45:00|3815.04|3813.54|3818.04|3816.54|3818.04|3816.54|3815.04|3813.54|6291
1653666600000|2022-05-27 15:50:00|3817.04|3815.54|3816.04|3814.54|3818.04|3816.54|3815.04|3813.54|6831
1653666900000|2022-05-27 15:55:00|3817.04|3815.54|3818.04|3816.54|3818.04|3816.54|3816.04|3814.54|1819
1653667200000|2022-05-27 16:00:00|3819.04|3817.54|3818.04|3816.54|3819.04|3817.54|3818.04|3816.54|1834
1653667500000|2022-05-27 16:05:00|3817.04|3815.54|3817.04|3815.54|3818.04|3816.54|3816.04|3814.54|1191
1653667800000|2022-05-27 16:10:00|3816.54|3815.04|3815.04|3813.54|3817.04|3815.54|3815.04|3813.54|4443
1653668100000|2022-05-27 16:15:00|3814.04|3812.54|3811.04|3809.54|3815.04|3813.54|3810.04|3808.54|7407
1653668400000|2022-05-27 16:20:00|3811.54|3810.04|3809.04|3807.54|3812.04|3810.54|3809.04|3807.54|4116
1653668700000|2022-05-27 16:25:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|2142
1653669000000|2022-05-27 16:30:00|3810.04|3808.54|3810.04|3808.54|3812.04|3810.54|3810.04|3808.54|1719
1653669300000|2022-05-27 16:35:00|3809.04|3807.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|1240
1653669600000|2022-05-27 16:40:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3810.04|3808.54|529
1653669900000|2022-05-27 16:45:00|3810.04|3808.54|3809.04|3807.54|3811.04|3809.54|3809.04|3807.54|1155
1653670200000|2022-05-27 16:50:00|3808.54|3807.04|3811.04|3809.54|3811.04|3809.54|3808.04|3806.54|1431
1653670500000|2022-05-27 16:55:00|3812.04|3810.54|3811.04|3809.54|3812.04|3810.54|3810.04|3808.54|787
1653670800000|2022-05-27 17:00:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.54|3808.04|389
1653671100000|2022-05-27 17:05:00|3810.04|3808.54|3812.04|3810.54|3812.04|3810.54|3810.04|3808.54|985
1653671400000|2022-05-27 17:10:00|3811.04|3809.54|3812.04|3810.54|3813.04|3811.54|3811.04|3809.54|1369
1653671700000|2022-05-27 17:15:00|3811.04|3809.54|3812.04|3810.54|3812.04|3810.54|3811.04|3809.54|357
1653672000000|2022-05-27 17:20:00|3811.04|3809.54|3811.04|3809.54|3811.04|3809.54|3810.04|3808.54|1328
1653672300000|2022-05-27 17:25:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|699
1653672600000|2022-05-27 17:30:00|3812.04|3810.54|3809.04|3807.54|3812.04|3810.54|3809.04|3807.54|245
1653672900000|2022-05-27 17:35:00|3808.04|3806.54|3808.04|3806.54|3810.04|3808.54|3808.04|3806.54|542
1653673200000|2022-05-27 17:40:00|3807.04|3805.54|3807.04|3805.54|3808.04|3806.54|3806.04|3804.54|757
1653673500000|2022-05-27 17:45:00|3806.54|3805.04|3806.04|3804.54|3807.04|3805.54|3804.04|3802.54|1888
1653673800000|2022-05-27 17:50:00|3807.04|3805.54|3807.04|3805.54|3807.04|3805.54|3806.04|3804.54|457
1653674100000|2022-05-27 17:55:00|3806.04|3804.54|3808.04|3806.54|3808.04|3806.54|3806.04|3804.54|823
1653674400000|2022-05-27 18:00:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3807.04|3805.54|1271
1653674700000|2022-05-27 18:05:00|3808.54|3807.04|3809.04|3807.54|3809.04|3807.54|3807.04|3805.54|434
1653675000000|2022-05-27 18:10:00|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|110
1653675300000|2022-05-27 18:15:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3807.04|3805.54|777
1653675600000|2022-05-27 18:20:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3808.04|3806.54|289
1653675900000|2022-05-27 18:25:00|3807.04|3805.54|3807.04|3805.54|3808.04|3806.54|3807.04|3805.54|593
1653676200000|2022-05-27 18:30:00|3807.54|3806.04|3807.04|3805.54|3808.04|3806.54|3806.04|3804.54|620
1653676500000|2022-05-27 18:35:00|3808.04|3806.54|3807.04|3805.54|3809.04|3807.54|3806.04|3804.54|1020
1653676800000|2022-05-27 18:40:00|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|3806.04|3804.54|531
1653677100000|2022-05-27 18:45:00|3809.04|3807.54|3809.04|3807.54|3809.04|3807.54|3808.04|3806.54|432
1653677400000|2022-05-27 18:50:00|3808.04|3806.54|3809.04|3807.54|3810.04|3808.54|3808.04|3806.54|640
1653677700000|2022-05-27 18:55:00|3809.54|3808.04|3810.04|3808.54|3811.04|3809.54|3809.04|3807.54|140
1653678000000|2022-05-27 19:00:00|3811.04|3809.54|3812.04|3810.54|3812.04|3810.54|3809.04|3807.54|1489
1653678300000|2022-05-27 19:05:00|3812.54|3811.04|3816.04|3814.54|3816.04|3814.54|3812.54|3811.04|877
1653678600000|2022-05-27 19:10:00|3815.04|3813.54|3815.04|3813.54|3816.04|3814.54|3814.04|3812.54|336
1653678900000|2022-05-27 19:15:00|3816.04|3814.54|3815.04|3813.54|3816.04|3814.54|3814.04|3812.54|1452
1653679200000|2022-05-27 19:20:00|3814.04|3812.54|3816.04|3814.54|3816.04|3814.54|3814.04|3812.54|667
1653679500000|2022-05-27 19:25:00|3816.54|3815.04|3816.04|3814.54|3817.04|3815.54|3816.04|3814.54|1019
1653679800000|2022-05-27 19:30:00|3817.04|3815.54|3814.04|3812.54|3817.04|3815.54|3814.04|3812.54|1948
1653680100000|2022-05-27 19:35:00|3813.04|3811.54|3813.04|3811.54|3814.04|3812.54|3812.04|3810.54|1014
1653680400000|2022-05-27 19:40:00|3814.04|3812.54|3816.04|3814.54|3816.04|3814.54|3813.04|3811.54|1064
1653680700000|2022-05-27 19:45:00|3815.54|3814.04|3814.04|3812.54|3816.04|3814.54|3813.04|3811.54|1266
1653681000000|2022-05-27 19:50:00|3815.04|3813.54|3815.04|3813.54|3816.04|3814.54|3812.04|3810.54|4007
1653681300000|2022-05-27 19:55:00|3814.04|3812.54|3816.54|3815.04|3817.04|3815.54|3809.04|3807.54|7500
1653681600000|2022-05-27 20:00:00|3817.99|3814.99|3816.99|3813.99|3818.89|3815.89|3814.89|3811.89|31961
1653681900000|2022-05-27 20:05:00|3816.79|3813.79|3820.09|3817.09|3820.69|3817.69|3816.19|3813.19|0
1653682200000|2022-05-27 20:10:00|3819.89|3816.89|3820.69|3817.69|3822.19|3819.19|3819.69|3816.69|0
1653682500000|2022-05-27 20:15:00|3820.89|3817.89|3820.89|3817.89|3823.39|3820.39|3820.59|3817.59|0
1653682800000|2022-05-27 20:20:00|3820.99|3817.99|3822.19|3819.19|3822.59|3819.59|3820.69|3817.69|0
1653683100000|2022-05-27 20:25:00|3822.39|3819.39|3824.89|3821.89|3825.09|3822.09|3822.19|3819.19|0
1653683400000|2022-05-27 20:30:00|3824.69|3821.69|3825.89|3822.89|3825.89|3822.89|3824.29|3821.29|0
1653683700000|2022-05-27 20:35:00|3826.09|3823.09|3826.09|3823.09|3826.99|3823.99|3825.59|3822.59|0
1653684000000|2022-05-27 20:40:00|3825.99|3822.99|3826.09|3823.09|3826.09|3823.09|3824.89|3821.89|0
1653684300000|2022-05-27 20:45:00|3825.89|3822.89|3825.49|3822.49|3826.29|3823.29|3825.49|3822.49|0
1653684600000|2022-05-27 20:50:00|3825.69|3822.69|3826.39|3823.39|3827.09|3824.09|3825.49|3822.49|0
1653684900000|2022-05-27 20:55:00|3826.49|3823.49|3826.79|3823.79|3827.09|3824.09|3826.29|3823.29|0
1653861600000|2022-05-29 22:00:00|3823.49|3820.49|3819.69|3816.69|3823.49|3820.49|3819.69|3816.69|0
1653861900000|2022-05-29 22:05:00|3819.59|3816.59|3821.29|3818.29|3821.59|3818.59|3818.49|3815.49|0
1653862200000|2022-05-29 22:10:00|3821.19|3818.19|3819.59|3816.59|3821.29|3818.29|3819.29|3816.29|0
1653862500000|2022-05-29 22:15:00|3819.49|3816.49|3821.89|3818.89|3823.09|3820.09|3818.99|3815.99|0
1653862800000|2022-05-29 22:20:00|3822.09|3819.09|3821.29|3818.29|3822.89|3819.89|3819.69|3816.69|0
1653863100000|2022-05-29 22:25:00|3821.49|3818.49|3820.39|3817.39|3821.89|3818.89|3819.59|3816.59|0
1653863400000|2022-05-29 22:30:00|3820.19|3817.19|3821.29|3818.29|3822.29|3819.29|3820.09|3817.09|0
1653863700000|2022-05-29 22:35:00|3821.19|3818.19|3821.89|3818.89|3822.09|3819.09|3820.19|3817.19|0
1653864000000|2022-05-29 22:40:00|3821.99|3818.99|3823.59|3820.59|3823.69|3820.69|3821.89|3818.89|0
1653864300000|2022-05-29 22:45:00|3823.29|3820.29|3823.29|3820.29|3824.39|3821.39|3822.29|3819.29|0
1653864600000|2022-05-29 22:50:00|3823.19|3820.19|3822.89|3819.89|3824.09|3821.09|3822.89|3819.89|0
1653864900000|2022-05-29 22:55:00|3822.79|3819.79|3823.39|3820.39|3823.39|3820.39|3821.69|3818.69|0
1653865200000|2022-05-29 23:00:00|3823.49|3820.49|3823.39|3820.39|3823.89|3820.89|3822.49|3819.49|0
1653865500000|2022-05-29 23:05:00|3823.49|3820.49|3824.19|3821.19|3824.59|3821.59|3823.49|3820.49|0
1653865800000|2022-05-29 23:10:00|3824.09|3821.09|3826.79|3823.79|3826.79|3823.79|3824.09|3821.09|0
1653866100000|2022-05-29 23:15:00|3826.69|3823.69|3826.39|3823.39|3827.69|3824.69|3825.99|3822.99|0
1653866400000|2022-05-29 23:20:00|3826.59|3823.59|3826.69|3823.69|3827.49|3824.49|3825.99|3822.99|0
1653866700000|2022-05-29 23:25:00|3826.79|3823.79|3826.69|3823.69|3827.69|3824.69|3825.99|3822.99|0
1653867000000|2022-05-29 23:30:00|3826.79|3823.79|3829.19|3826.19|3829.29|3826.29|3826.79|3823.79|0
1653867300000|2022-05-29 23:35:00|3829.09|3826.09|3829.69|3826.69|3830.09|3827.09|3828.29|3825.29|0
1653867600000|2022-05-29 23:40:00|3830.09|3827.09|3828.79|3825.79|3831.19|3828.19|3828.29|3825.29|0
1653867900000|2022-05-29 23:45:00|3828.99|3825.99|3826.89|3823.89|3828.99|3825.99|3826.69|3823.69|0
1653868200000|2022-05-29 23:50:00|3826.79|3823.79|3826.29|3823.29|3827.09|3824.09|3825.89|3822.89|0
1653868500000|2022-05-29 23:55:00|3826.09|3823.09|3824.59|3821.59|3826.69|3823.69|3824.19|3821.19|0
1653868800000|2022-05-30 00:00:00|3824.39|3821.39|3822.79|3819.79|3824.99|3821.99|3822.09|3819.09|0
1653869100000|2022-05-30 00:05:00|3822.99|3819.99|3821.49|3818.49|3823.99|3820.99|3820.69|3817.69|0
1653869400000|2022-05-30 00:10:00|3821.29|3818.29|3824.09|3821.09|3824.19|3821.19|3821.09|3818.09|0
1653869700000|2022-05-30 00:15:00|3823.99|3820.99|3815.29|3813.29|3824.59|3821.59|3814.29|3812.29|526
1653870000000|2022-05-30 00:20:00|3814.79|3812.79|3819.29|3817.29|3820.29|3818.29|3814.79|3812.79|159
1653870300000|2022-05-30 00:25:00|3820.29|3818.29|3822.29|3820.29|3823.29|3821.29|3819.29|3817.29|120
1653870600000|2022-05-30 00:30:00|3820.79|3818.79|3816.29|3814.29|3820.79|3818.79|3816.29|3814.29|259
1653870900000|2022-05-30 00:35:00|3815.29|3813.29|3815.29|3813.29|3819.29|3817.29|3814.29|3812.29|148
1653871200000|2022-05-30 00:40:00|3816.29|3814.29|3818.29|3816.29|3819.29|3817.29|3816.29|3814.29|53
1653871500000|2022-05-30 00:45:00|3819.29|3817.29|3821.29|3819.29|3823.29|3821.29|3819.29|3817.29|148
1653871800000|2022-05-30 00:50:00|3822.29|3820.29|3824.29|3822.29|3824.29|3822.29|3821.29|3819.29|209
1653872100000|2022-05-30 00:55:00|3823.79|3821.79|3822.29|3820.29|3823.79|3821.79|3821.29|3819.29|75
1653872400000|2022-05-30 01:00:00|3821.29|3819.29|3823.29|3821.29|3823.29|3821.29|3821.29|3819.29|71
1653872700000|2022-05-30 01:05:00|3822.29|3820.29|3821.29|3819.29|3822.29|3820.29|3818.29|3816.29|99
1653873000000|2022-05-30 01:10:00|3822.29|3820.29|3822.79|3820.79|3823.29|3821.29|3822.29|3820.29|59
1653873300000|2022-05-30 01:15:00|3823.29|3821.29|3823.79|3821.79|3824.29|3822.29|3822.79|3820.79|100
1653873600000|2022-05-30 01:20:00|3824.29|3822.29|3822.29|3820.29|3824.79|3822.79|3822.29|3820.29|160
1653873900000|2022-05-30 01:25:00|3821.29|3819.29|3823.29|3821.29|3823.29|3821.29|3821.29|3819.29|87
1653874200000|2022-05-30 01:30:00|3823.79|3821.79|3822.29|3820.29|3824.29|3822.29|3821.29|3819.29|89
1653874500000|2022-05-30 01:35:00|3823.29|3821.29|3825.29|3823.29|3825.29|3823.29|3823.29|3821.29|138
1653874800000|2022-05-30 01:40:00|3826.29|3824.29|3826.29|3824.29|3827.29|3825.29|3825.29|3823.29|63
1653875100000|2022-05-30 01:45:00|3827.29|3825.29|3824.29|3822.29|3827.29|3825.29|3824.29|3822.29|89
1653875400000|2022-05-30 01:50:00|3823.29|3821.29|3823.29|3821.29|3824.29|3822.29|3823.29|3821.29|23
1653875700000|2022-05-30 01:55:00|3822.29|3820.29|3822.29|3820.29|3822.29|3820.29|3821.29|3819.29|163
1653876000000|2022-05-30 02:00:00|3823.29|3821.29|3821.29|3819.29|3823.29|3821.29|3821.29|3819.29|76
1653876300000|2022-05-30 02:05:00|3822.29|3820.29|3822.29|3820.29|3822.79|3820.79|3821.29|3819.29|25
1653876600000|2022-05-30 02:10:00|3823.29|3821.29|3823.29|3821.29|3823.29|3821.29|3822.29|3820.29|41
1653876900000|2022-05-30 02:15:00|3823.79|3821.79|3827.29|3825.29|3827.29|3825.29|3823.29|3821.29|26
1653877200000|2022-05-30 02:20:00|3828.29|3826.29|3829.29|3827.29|3830.29|3828.29|3828.29|3826.29|393
1653877500000|2022-05-30 02:25:00|3828.79|3826.79|3828.29|3826.29|3831.29|3829.29|3828.29|3826.29|234
1653877800000|2022-05-30 02:30:00|3827.79|3825.79|3826.29|3824.29|3828.29|3826.29|3826.29|3824.29|80
1653878100000|2022-05-30 02:35:00|3827.29|3825.29|3830.29|3828.29|3830.29|3828.29|3827.29|3825.29|144
1653878400000|2022-05-30 02:40:00|3829.29|3827.29|3830.29|3828.29|3830.29|3828.29|3828.29|3826.29|118
1653878700000|2022-05-30 02:45:00|3829.29|3827.29|3828.29|3826.29|3830.29|3828.29|3828.29|3826.29|71
1653879000000|2022-05-30 02:50:00|3829.29|3827.29|3828.29|3826.29|3829.29|3827.29|3828.29|3826.29|42
1653879300000|2022-05-30 02:55:00|3827.29|3825.29|3828.29|3826.29|3829.29|3827.29|3827.29|3825.29|157
1653879600000|2022-05-30 03:00:00|3827.29|3825.29|3829.29|3827.29|3829.29|3827.29|3827.29|3825.29|100
1653879900000|2022-05-30 03:05:00|3828.29|3826.29|3827.79|3825.79|3828.29|3826.29|3827.29|3825.29|23
1653880200000|2022-05-30 03:10:00|3827.29|3825.29|3827.79|3825.79|3828.29|3826.29|3826.29|3824.29|222
1653880500000|2022-05-30 03:15:00|3828.29|3826.29|3827.29|3825.29|3828.29|3826.29|3826.29|3824.29|23
1653880800000|2022-05-30 03:20:00|3826.29|3824.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|50
1653881100000|2022-05-30 03:25:00|3828.29|3826.29|3826.29|3824.29|3828.29|3826.29|3826.29|3824.29|61
1653881400000|2022-05-30 03:30:00|3825.29|3823.29|3825.29|3823.29|3826.79|3824.79|3824.29|3822.29|112
1653881700000|2022-05-30 03:35:00|3824.29|3822.29|3826.29|3824.29|3826.29|3824.29|3824.29|3822.29|35
1653882000000|2022-05-30 03:40:00|3827.29|3825.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|104
1653882300000|2022-05-30 03:45:00|3826.29|3824.29|3826.29|3824.29|3827.29|3825.29|3825.29|3823.29|123
1653882600000|2022-05-30 03:50:00|3827.29|3825.29|3827.29|3825.29|3828.29|3826.29|3826.29|3824.29|135
1653882900000|2022-05-30 03:55:00|3826.79|3824.79|3826.29|3824.29|3827.29|3825.29|3826.29|3824.29|28
1653883200000|2022-05-30 04:00:00|3825.29|3823.29|3826.29|3824.29|3826.29|3824.29|3825.29|3823.29|70
1653883500000|2022-05-30 04:05:00|3827.29|3825.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|30
1653883800000|2022-05-30 04:10:00|3826.29|3824.29|3826.29|3824.29|3826.79|3824.79|3826.29|3824.29|55
1653884100000|2022-05-30 04:15:00|3827.29|3825.29|3827.29|3825.29|3828.29|3826.29|3827.29|3825.29|87
1653884400000|2022-05-30 04:20:00|3827.79|3825.79|3826.29|3824.29|3827.79|3825.79|3826.29|3824.29|121
1653884700000|2022-05-30 04:25:00|3826.79|3824.79|3828.29|3826.29|3828.29|3826.29|3826.79|3824.79|79
1653885000000|2022-05-30 04:30:00|3829.29|3827.29|3828.79|3826.79|3829.29|3827.29|3828.29|3826.29|89
1653885300000|2022-05-30 04:35:00|3829.29|3827.29|3829.29|3827.29|3830.29|3828.29|3828.29|3826.29|54
1653885600000|2022-05-30 04:40:00|3828.79|3826.79|3828.29|3826.29|3829.29|3827.29|3827.29|3825.29|55
1653885900000|2022-05-30 04:45:00|3827.79|3825.79|3828.29|3826.29|3828.79|3826.79|3827.79|3825.79|41
1653886200000|2022-05-30 04:50:00|3829.29|3827.29|3828.29|3826.29|3829.29|3827.29|3828.29|3826.29|111
1653886500000|2022-05-30 04:55:00|3828.79|3826.79|3831.29|3829.29|3831.29|3829.29|3828.79|3826.79|271
1653886800000|2022-05-30 05:00:00|3830.29|3828.29|3831.29|3829.29|3831.29|3829.29|3829.29|3827.29|130
1653887100000|2022-05-30 05:05:00|3832.29|3830.29|3831.29|3829.29|3833.29|3831.29|3830.29|3828.29|343
1653887400000|2022-05-30 05:10:00|3832.29|3830.29|3833.29|3831.29|3833.29|3831.29|3832.29|3830.29|160
1653887700000|2022-05-30 05:15:00|3832.29|3830.29|3832.29|3830.29|3833.29|3831.29|3831.29|3829.29|292
1653888000000|2022-05-30 05:20:00|3832.79|3830.79|3832.29|3830.29|3833.29|3831.29|3832.29|3830.29|285
1653888300000|2022-05-30 05:25:00|3833.29|3831.29|3833.29|3831.29|3833.29|3831.29|3831.29|3829.29|225
1653888600000|2022-05-30 05:30:00|3833.79|3831.79|3833.29|3831.29|3834.29|3832.29|3832.29|3830.29|57
1653888900000|2022-05-30 05:35:00|3833.79|3831.79|3834.29|3832.29|3834.29|3832.29|3833.29|3831.29|295
1653889200000|2022-05-30 05:40:00|3833.79|3831.79|3834.29|3832.29|3835.29|3833.29|3833.29|3831.29|315
1653889500000|2022-05-30 05:45:00|3835.29|3833.29|3837.29|3835.29|3837.29|3835.29|3835.29|3833.29|663
1653889800000|2022-05-30 05:50:00|3837.79|3835.79|3836.29|3834.29|3838.29|3836.29|3834.29|3832.29|469
1653890100000|2022-05-30 05:55:00|3837.29|3835.29|3838.29|3836.29|3839.29|3837.29|3837.29|3835.29|857
1653890400000|2022-05-30 06:00:00|3838.04|3836.54|3838.04|3836.54|3839.04|3837.54|3834.04|3832.54|1786
1653890700000|2022-05-30 06:05:00|3837.04|3835.54|3842.04|3840.54|3842.04|3840.54|3837.04|3835.54|2088
1653891000000|2022-05-30 06:10:00|3841.54|3840.04|3845.04|3843.54|3846.04|3844.54|3841.04|3839.54|2743
1653891300000|2022-05-30 06:15:00|3844.04|3842.54|3845.04|3843.54|3845.04|3843.54|3843.04|3841.54|1530
1653891600000|2022-05-30 06:20:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3843.04|3841.54|1910
1653891900000|2022-05-30 06:25:00|3844.04|3842.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|1780
1653892200000|2022-05-30 06:30:00|3845.04|3843.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|1640
1653892500000|2022-05-30 06:35:00|3843.04|3841.54|3841.04|3839.54|3844.04|3842.54|3841.04|3839.54|2408
1653892800000|2022-05-30 06:40:00|3840.04|3838.54|3838.04|3836.54|3841.04|3839.54|3838.04|3836.54|1082
1653893100000|2022-05-30 06:45:00|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|3838.04|3836.54|1671
1653893400000|2022-05-30 06:50:00|3838.04|3836.54|3838.54|3837.04|3839.04|3837.54|3838.04|3836.54|1746
1653893700000|2022-05-30 06:55:00|3839.04|3837.54|3837.04|3835.54|3841.04|3839.54|3837.04|3835.54|2605
1653894000000|2022-05-30 07:00:00|3838.04|3836.54|3841.04|3839.54|3844.04|3842.54|3835.54|3834.04|11197
1653894300000|2022-05-30 07:05:00|3840.04|3838.54|3838.04|3836.54|3841.04|3839.54|3835.04|3833.54|7668
1653894600000|2022-05-30 07:10:00|3839.04|3837.54|3840.04|3838.54|3841.04|3839.54|3835.04|3833.54|5123
1653894900000|2022-05-30 07:15:00|3839.04|3837.54|3840.04|3838.54|3840.04|3838.54|3834.04|3832.54|5997
1653895200000|2022-05-30 07:20:00|3841.04|3839.54|3838.04|3836.54|3843.54|3842.04|3836.04|3834.54|8212
1653895500000|2022-05-30 07:25:00|3838.54|3837.04|3838.04|3836.54|3840.04|3838.54|3837.04|3835.54|7407
1653895800000|2022-05-30 07:30:00|3839.04|3837.54|3841.04|3839.54|3842.04|3840.54|3838.04|3836.54|5937
1653896100000|2022-05-30 07:35:00|3841.54|3840.04|3842.04|3840.54|3843.04|3841.54|3841.04|3839.54|4767
1653896400000|2022-05-30 07:40:00|3842.74|3841.24|3844.74|3843.24|3844.74|3843.24|3842.74|3841.24|4991
1653896700000|2022-05-30 07:45:00|3843.74|3842.24|3843.74|3842.24|3844.74|3843.24|3841.74|3840.24|4012
1653897000000|2022-05-30 07:50:00|3843.24|3841.74|3848.74|3847.24|3849.24|3847.74|3843.24|3841.74|6724
1653897300000|2022-05-30 07:55:00|3849.74|3848.24|3847.74|3846.24|3849.74|3848.24|3846.74|3845.24|3918
1653897600000|2022-05-30 08:00:00|3846.74|3845.24|3850.74|3849.24|3850.74|3849.24|3846.74|3845.24|5596
1653897900000|2022-05-30 08:05:00|3851.74|3850.24|3851.74|3850.24|3852.74|3851.24|3850.74|3849.24|4951
1653898200000|2022-05-30 08:10:00|3850.74|3849.24|3847.74|3846.24|3850.74|3849.24|3845.74|3844.24|7520
1653898500000|2022-05-30 08:15:00|3848.74|3847.24|3846.74|3845.24|3848.74|3847.24|3846.74|3845.24|6245
1653898800000|2022-05-30 08:20:00|3847.74|3846.24|3850.74|3849.24|3851.74|3850.24|3847.74|3846.24|5248
1653899100000|2022-05-30 08:25:00|3851.24|3849.74|3851.74|3850.24|3852.74|3851.24|3850.74|3849.24|4000
1653899400000|2022-05-30 08:30:00|3850.74|3849.24|3850.74|3849.24|3851.74|3850.24|3849.74|3848.24|4249
1653899700000|2022-05-30 08:35:00|3851.24|3849.74|3847.74|3846.24|3851.74|3850.24|3847.74|3846.24|5828
1653900000000|2022-05-30 08:40:00|3848.74|3847.24|3848.74|3847.24|3850.74|3849.24|3847.74|3846.24|6053
1653900300000|2022-05-30 08:45:00|3849.74|3848.24|3845.74|3844.24|3849.74|3848.24|3845.74|3844.24|3632
1653900600000|2022-05-30 08:50:00|3844.74|3843.24|3843.74|3842.24|3844.74|3843.24|3843.74|3842.24|6784
1653900900000|2022-05-30 08:55:00|3844.74|3843.24|3842.74|3841.24|3844.74|3843.24|3842.74|3841.24|1968
1653901200000|2022-05-30 09:00:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3841.74|3840.24|2324
1653901500000|2022-05-30 09:05:00|3843.74|3842.24|3840.74|3839.24|3844.74|3843.24|3839.74|3838.24|4391
1653901800000|2022-05-30 09:10:00|3840.24|3838.74|3840.74|3839.24|3840.74|3839.24|3839.74|3838.24|2986
1653902100000|2022-05-30 09:15:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3840.74|3839.24|3164
1653902400000|2022-05-30 09:20:00|3843.74|3842.24|3843.74|3842.24|3844.74|3843.24|3841.74|3840.24|5207
1653902700000|2022-05-30 09:25:00|3844.74|3843.24|3847.74|3846.24|3847.74|3846.24|3843.74|3842.24|3329
1653903000000|2022-05-30 09:30:00|3846.74|3845.24|3847.74|3846.24|3847.74|3846.24|3845.74|3844.24|4195
1653903300000|2022-05-30 09:35:00|3848.74|3847.24|3846.74|3845.24|3848.74|3847.24|3846.74|3845.24|1976
1653903600000|2022-05-30 09:40:00|3847.74|3846.24|3847.74|3846.24|3847.74|3846.24|3845.74|3844.24|3109
1653903900000|2022-05-30 09:45:00|3848.74|3847.24|3847.74|3846.24|3848.74|3847.24|3847.24|3845.74|2153
1653904200000|2022-05-30 09:50:00|3846.74|3845.24|3848.74|3847.24|3848.74|3847.24|3846.74|3845.24|5478
1653904500000|2022-05-30 09:55:00|3847.74|3846.24|3847.74|3846.24|3848.74|3847.24|3846.74|3845.24|4400
1653904800000|2022-05-30 10:00:00|3848.24|3846.74|3848.74|3847.24|3848.74|3847.24|3847.74|3846.24|2523
1653905100000|2022-05-30 10:05:00|3847.74|3846.24|3846.74|3845.24|3847.74|3846.24|3846.74|3845.24|3427
1653905400000|2022-05-30 10:10:00|3845.74|3844.24|3848.74|3847.24|3848.74|3847.24|3845.74|3844.24|4828
1653905700000|2022-05-30 10:15:00|3847.74|3846.24|3846.74|3845.24|3847.74|3846.24|3846.74|3845.24|2949
1653906000000|2022-05-30 10:20:00|3845.74|3844.24|3844.74|3843.24|3846.74|3845.24|3844.74|3843.24|4476
1653906300000|2022-05-30 10:25:00|3843.74|3842.24|3841.74|3840.24|3844.74|3843.24|3840.74|3839.24|5779
1653906600000|2022-05-30 10:30:00|3840.74|3839.24|3840.74|3839.24|3841.74|3840.24|3839.74|3838.24|5071
1653906900000|2022-05-30 10:35:00|3841.74|3840.24|3840.74|3839.24|3841.74|3840.24|3838.74|3837.24|2530
1653907200000|2022-05-30 10:40:00|3839.74|3838.24|3837.74|3836.24|3840.74|3839.24|3837.74|3836.24|9297
1653907500000|2022-05-30 10:45:00|3838.74|3837.24|3840.74|3839.24|3840.74|3839.24|3837.74|3836.24|1613
1653907800000|2022-05-30 10:50:00|3838.74|3837.24|3835.74|3834.24|3838.74|3837.24|3835.74|3834.24|11872
1653908100000|2022-05-30 10:55:00|3836.74|3835.24|3840.74|3839.24|3840.74|3839.24|3836.74|3835.24|4707
1653908400000|2022-05-30 11:00:00|3840.24|3838.74|3839.74|3838.24|3840.24|3838.74|3838.74|3837.24|1719
1653908700000|2022-05-30 11:05:00|3838.74|3837.24|3840.74|3839.24|3840.74|3839.24|3838.74|3837.24|2474
1653909000000|2022-05-30 11:10:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3839.74|3838.24|1301
1653909300000|2022-05-30 11:15:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3841.74|3840.24|1903
1653909600000|2022-05-30 11:20:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3840.74|3839.24|1518
1653909900000|2022-05-30 11:25:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3841.74|3840.24|2167
1653910200000|2022-05-30 11:30:00|3843.74|3842.24|3842.74|3841.24|3843.74|3842.24|3842.74|3841.24|1213
1653910500000|2022-05-30 11:35:00|3843.74|3842.24|3841.74|3840.24|3843.74|3842.24|3840.74|3839.24|2278
1653910800000|2022-05-30 11:40:00|3841.91|3840.41|3838.91|3837.41|3841.91|3840.41|3838.91|3837.41|1072
1653911100000|2022-05-30 11:45:00|3839.41|3837.91|3838.91|3837.41|3839.91|3838.41|3838.91|3837.41|1363
1653911400000|2022-05-30 11:50:00|3839.91|3838.41|3840.91|3839.41|3840.91|3839.41|3839.91|3838.41|2543
1653911700000|2022-05-30 11:55:00|3841.41|3839.91|3841.91|3840.41|3842.91|3841.41|3840.91|3839.41|4585
1653912000000|2022-05-30 12:00:00|3842.41|3840.91|3838.91|3837.41|3842.41|3840.91|3837.91|3836.41|2992
1653912300000|2022-05-30 12:05:00|3837.91|3836.41|3836.91|3835.41|3838.91|3837.41|3835.91|3834.41|7015
1653912600000|2022-05-30 12:10:00|3835.91|3834.41|3837.91|3836.41|3837.91|3836.41|3835.91|3834.41|2087
1653912900000|2022-05-30 12:15:00|3836.91|3835.41|3839.91|3838.41|3839.91|3838.41|3836.91|3835.41|2046
1653913200000|2022-05-30 12:20:00|3838.91|3837.41|3835.91|3834.41|3838.91|3837.41|3834.91|3833.41|3413
1653913500000|2022-05-30 12:25:00|3834.91|3833.41|3836.41|3834.91|3836.91|3835.41|3834.91|3833.41|3505
1653913800000|2022-05-30 12:30:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3834.91|3833.41|2902
1653914100000|2022-05-30 12:35:00|3835.41|3833.91|3831.91|3830.41|3835.91|3834.41|3830.91|3829.41|2640
1653914400000|2022-05-30 12:40:00|3830.91|3829.41|3833.91|3832.41|3833.91|3832.41|3830.91|3829.41|3382
1653914700000|2022-05-30 12:45:00|3834.91|3833.41|3835.91|3834.41|3835.91|3834.41|3833.91|3832.41|2240
1653915000000|2022-05-30 12:50:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3835.91|3834.41|2225
1653915300000|2022-05-30 12:55:00|3834.91|3833.41|3834.91|3833.41|3835.91|3834.41|3832.91|3831.41|3637
1653915600000|2022-05-30 13:00:00|3835.91|3834.41|3836.91|3835.41|3836.91|3835.41|3834.91|3833.41|2636
1653915900000|2022-05-30 13:05:00|3835.91|3834.41|3834.91|3833.41|3836.91|3835.41|3833.91|3832.41|2733
1653916200000|2022-05-30 13:10:00|3835.91|3834.41|3832.91|3831.41|3835.91|3834.41|3832.91|3831.41|2451
1653916500000|2022-05-30 13:15:00|3833.91|3832.41|3831.91|3830.41|3833.91|3832.41|3831.91|3830.41|3240
1653916800000|2022-05-30 13:20:00|3830.91|3829.41|3828.91|3827.41|3831.91|3830.41|3828.91|3827.41|3255
1653917100000|2022-05-30 13:25:00|3827.91|3826.41|3827.91|3826.41|3827.91|3826.41|3827.91|3826.41|1127
1653917400000|2022-05-30 13:30:00|3826.91|3825.41|3826.91|3825.41|3827.91|3826.41|3826.91|3825.41|2894
1653917700000|2022-05-30 13:35:00|3827.91|3826.41|3826.91|3825.41|3827.91|3826.41|3825.91|3824.41|5596
1653918000000|2022-05-30 13:40:00|3827.91|3826.41|3831.91|3830.41|3833.91|3832.41|3827.91|3826.41|8320
1653918300000|2022-05-30 13:45:00|3832.91|3831.41|3834.91|3833.41|3834.91|3833.41|3830.91|3829.41|4228
1653918600000|2022-05-30 13:50:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3833.91|3832.41|2068
1653918900000|2022-05-30 13:55:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|1981
1653919200000|2022-05-30 14:00:00|3833.91|3832.41|3836.91|3835.41|3836.91|3835.41|3833.91|3832.41|3615
1653919500000|2022-05-30 14:05:00|3835.91|3834.41|3833.91|3832.41|3836.91|3835.41|3832.91|3831.41|5095
1653919800000|2022-05-30 14:10:00|3833.61|3832.11|3835.61|3834.11|3835.61|3834.11|3833.61|3832.11|2849
1653920100000|2022-05-30 14:15:00|3835.11|3833.61|3837.61|3836.11|3837.61|3836.11|3834.61|3833.11|3492
1653920400000|2022-05-30 14:20:00|3836.61|3835.11|3838.61|3837.11|3838.61|3837.11|3836.61|3835.11|2200
1653920700000|2022-05-30 14:25:00|3839.61|3838.11|3839.61|3838.11|3839.61|3838.11|3838.61|3837.11|5784
1653921000000|2022-05-30 14:30:00|3840.61|3839.11|3842.61|3841.11|3842.61|3841.11|3839.61|3838.11|5958
1653921300000|2022-05-30 14:35:00|3842.11|3840.61|3840.61|3839.11|3842.61|3841.11|3840.61|3839.11|7806
1653921600000|2022-05-30 14:40:00|3841.61|3840.11|3840.61|3839.11|3841.61|3840.11|3840.61|3839.11|1502
1653921900000|2022-05-30 14:45:00|3841.61|3840.11|3843.61|3842.11|3843.61|3842.11|3840.61|3839.11|4703
1653922200000|2022-05-30 14:50:00|3842.61|3841.11|3844.61|3843.11|3844.61|3843.11|3842.61|3841.11|2704
1653922500000|2022-05-30 14:55:00|3845.61|3844.11|3843.61|3842.11|3845.61|3844.11|3843.61|3842.11|3696
1653922800000|2022-05-30 15:00:00|3842.61|3841.11|3841.61|3840.11|3843.61|3842.11|3841.61|3840.11|6783
1653923100000|2022-05-30 15:05:00|3842.61|3841.11|3839.61|3838.11|3842.61|3841.11|3839.61|3838.11|3086
1653923400000|2022-05-30 15:10:00|3838.61|3837.11|3840.61|3839.11|3840.61|3839.11|3838.61|3837.11|10236
1653923700000|2022-05-30 15:15:00|3839.61|3838.11|3838.61|3837.11|3840.61|3839.11|3838.61|3837.11|5318
1653924000000|2022-05-30 15:20:00|3837.61|3836.11|3841.61|3840.11|3842.61|3841.11|3837.61|3836.11|11817
1653924300000|2022-05-30 15:25:00|3840.61|3839.11|3845.61|3844.11|3845.61|3844.11|3840.61|3839.11|17511
1653924600000|2022-05-30 15:30:00|3845.36|3843.86|3843.36|3841.86|3847.36|3845.86|3843.36|3841.86|34806
1653924900000|2022-05-30 15:35:00|3844.36|3842.86|3845.36|3843.86|3846.36|3844.86|3842.36|3840.86|15402
1653925200000|2022-05-30 15:40:00|3844.36|3842.86|3846.36|3844.86|3846.36|3844.86|3844.36|3842.86|9488
1653925500000|2022-05-30 15:45:00|3845.36|3843.86|3843.36|3841.86|3845.36|3843.86|3843.36|3841.86|2718
1653925800000|2022-05-30 15:50:00|3842.36|3840.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|2607
1653926100000|2022-05-30 15:55:00|3844.36|3842.86|3842.36|3840.86|3844.36|3842.86|3842.36|3840.86|1031
1653926400000|2022-05-30 16:00:00|3842.86|3841.36|3841.36|3839.86|3843.36|3841.86|3841.36|3839.86|1186
1653926700000|2022-05-30 16:05:00|3842.36|3840.86|3842.36|3840.86|3843.36|3841.86|3842.36|3840.86|1268
1653927000000|2022-05-30 16:10:00|3841.86|3840.36|3843.36|3841.86|3843.36|3841.86|3841.86|3840.36|686
1653927300000|2022-05-30 16:15:00|3844.36|3842.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|1372
1653927600000|2022-05-30 16:20:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1556
1653927900000|2022-05-30 16:25:00|3843.36|3841.86|3845.36|3843.86|3845.36|3843.86|3843.36|3841.86|182
1653928200000|2022-05-30 16:30:00|3845.86|3844.36|3843.36|3841.86|3846.36|3844.86|3843.36|3841.86|803
1653928500000|2022-05-30 16:35:00|3843.86|3842.36|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|488
1653928800000|2022-05-30 16:40:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|239
1653929100000|2022-05-30 16:45:00|3843.86|3842.36|3841.86|3840.36|3844.36|3842.86|3841.36|3839.86|486
1653929400000|2022-05-30 16:50:00|3841.36|3839.86|3842.36|3840.86|3842.36|3840.86|3841.36|3839.86|586
1653929700000|2022-05-30 16:55:00|3841.36|3839.86|3844.36|3842.86|3844.36|3842.86|3841.36|3839.86|2193
1653930000000|2022-05-30 17:00:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|797
1653930300000|2022-05-30 17:05:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|250
1653930600000|2022-05-30 17:10:00|3844.86|3843.36|3845.36|3843.86|3846.36|3844.86|3844.86|3843.36|368
1653930900000|2022-05-30 17:15:00|3844.36|3842.86|3845.36|3843.86|3845.36|3843.86|3844.36|3842.86|484
1653931200000|2022-05-30 17:20:00|||||||||124
1653931500000|2022-05-30 17:25:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|60
1653931800000|2022-05-30 17:30:00|3844.86|3843.36|3845.36|3843.86|3845.36|3843.86|3844.86|3843.36|84
1653932100000|2022-05-30 17:35:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|114
1653932400000|2022-05-30 17:40:00|||||||||13
1653932700000|2022-05-30 17:45:00|||||||||9
1653933000000|2022-05-30 17:50:00|||||||||4
1653933300000|2022-05-30 17:55:00|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|50
1653933600000|2022-05-30 18:00:00|||||||||9
1653933900000|2022-05-30 18:05:00|||||||||7
1653934200000|2022-05-30 18:10:00|||||||||8
1653934500000|2022-05-30 18:15:00|||||||||7
1653934800000|2022-05-30 18:20:00|||||||||112
1653935100000|2022-05-30 18:25:00|||||||||25
1653935400000|2022-05-30 18:30:00|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|174
1653935700000|2022-05-30 18:35:00|3846.86|3845.36|3846.86|3845.36|3846.86|3845.36|3846.86|3845.36|116
1653936000000|2022-05-30 18:40:00|3846.36|3844.86|3847.36|3845.86|3847.36|3845.86|3846.36|3844.86|8
1653936300000|2022-05-30 18:45:00|||||||||16
1653936600000|2022-05-30 18:50:00|||||||||9
1653936900000|2022-05-30 18:55:00|||||||||9
1653937200000|2022-05-30 19:00:00|||||||||9
1653937500000|2022-05-30 19:05:00|||||||||8
1653937800000|2022-05-30 19:10:00|||||||||13
1653938100000|2022-05-30 19:15:00|||||||||18
1653938400000|2022-05-30 19:20:00|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|93
1653938700000|2022-05-30 19:25:00|3846.86|3845.36|3847.36|3845.86|3847.36|3845.86|3846.86|3845.36|123
1653939000000|2022-05-30 19:30:00|||||||||7
1653939300000|2022-05-30 19:35:00|||||||||42
1653939600000|2022-05-30 19:40:00|||||||||2
1653939900000|2022-05-30 19:45:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|264
1653940200000|2022-05-30 19:50:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3847.36|3845.86|244
1653940500000|2022-05-30 19:55:00|3847.36|3845.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|773
1653940800000|2022-05-30 20:00:00|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|36302
1653943500000|2022-05-30 20:45:00|3848.21|3845.21|3848.21|3845.21|3848.21|3845.21|3848.11|3845.11|0
1653944100000|2022-05-30 20:55:00|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|0
1653948000000|2022-05-30 22:00:00|3845.81|3842.81|3844.51|3841.51|3847.71|3844.71|3844.21|3841.21|0
1653948300000|2022-05-30 22:05:00|3844.41|3841.41|3842.21|3839.21|3844.41|3841.41|3840.71|3837.71|0
1653948600000|2022-05-30 22:10:00|3842.11|3839.11|3840.41|3837.41|3842.21|3839.21|3839.11|3836.11|0
1653948900000|2022-05-30 22:15:00|3840.31|3837.31|3840.41|3837.41|3842.01|3839.01|3840.31|3837.31|0
1653949200000|2022-05-30 22:20:00|3840.31|3837.31|3839.71|3836.71|3840.91|3837.91|3839.51|3836.51|0
1653949500000|2022-05-30 22:25:00|3839.51|3836.51|3835.61|3832.61|3839.51|3836.51|3835.01|3832.01|0
1653949800000|2022-05-30 22:30:00|3835.41|3832.41|3834.71|3831.71|3836.41|3833.41|3833.51|3830.51|0
1653950100000|2022-05-30 22:35:00|3834.91|3831.91|3837.21|3834.21|3837.61|3834.61|3834.51|3831.51|0
1653950400000|2022-05-30 22:40:00|3837.01|3834.01|3836.71|3833.71|3838.01|3835.01|3836.61|3833.61|0
1653950700000|2022-05-30 22:45:00|3836.61|3833.61|3836.81|3833.81|3836.81|3833.81|3836.21|3833.21|0
1653951000000|2022-05-30 22:50:00|3836.61|3833.61|3837.01|3834.01|3837.01|3834.01|3836.01|3833.01|0
1653951300000|2022-05-30 22:55:00|3837.21|3834.21|3838.91|3835.91|3839.71|3836.71|3837.01|3834.01|0
1653951600000|2022-05-30 23:00:00|3838.81|3835.81|3843.21|3840.21|3843.21|3840.21|3838.81|3835.81|0
1653951900000|2022-05-30 23:05:00|3843.41|3840.41|3842.51|3839.51|3843.81|3840.81|3842.21|3839.21|0
1653952200000|2022-05-30 23:10:00|3842.61|3839.61|3843.01|3840.01|3843.21|3840.21|3842.21|3839.21|0
1653952500000|2022-05-30 23:15:00|3843.11|3840.11|3842.81|3839.81|3843.21|3840.21|3842.51|3839.51|0
1653952800000|2022-05-30 23:20:00|3842.61|3839.61|3842.81|3839.81|3844.71|3841.71|3842.61|3839.61|0
1653953100000|2022-05-30 23:25:00|3843.01|3840.01|3842.81|3839.81|3843.41|3840.41|3842.01|3839.01|0
1653953400000|2022-05-30 23:30:00|3842.91|3839.91|3842.01|3839.01|3843.71|3840.71|3841.81|3838.81|0
1653953700000|2022-05-30 23:35:00|3842.21|3839.21|3839.11|3836.11|3842.41|3839.41|3838.41|3835.41|0
1653954000000|2022-05-30 23:40:00|3839.31|3836.31|3840.91|3837.91|3841.61|3838.61|3839.11|3836.11|0
1653954300000|2022-05-30 23:45:00|3841.11|3838.11|3841.41|3838.41|3842.21|3839.21|3840.01|3837.01|0
1653954600000|2022-05-30 23:50:00|3841.61|3838.61|3842.61|3839.61|3843.01|3840.01|3841.11|3838.11|0
1653954900000|2022-05-30 23:55:00|3842.71|3839.71|3846.91|3843.91|3848.81|3845.81|3842.61|3839.61|0
1653955200000|2022-05-31 00:00:00|3847.11|3844.11|3847.11|3844.11|3848.21|3845.21|3845.31|3842.31|0
1653955500000|2022-05-31 00:05:00|3846.91|3843.91|3847.31|3844.31|3848.01|3845.01|3845.91|3842.91|0
1653955800000|2022-05-31 00:10:00|3847.21|3844.21|3845.41|3842.41|3847.61|3844.61|3845.31|3842.31|0
1653956100000|2022-05-31 00:15:00|3845.51|3842.51|3843.11|3841.11|3848.61|3846.61|3842.61|3840.61|282
1653956400000|2022-05-31 00:20:00|3843.61|3841.61|3841.61|3839.61|3843.61|3841.61|3841.61|3839.61|55
1653956700000|2022-05-31 00:25:00|3842.11|3840.11|3839.61|3837.61|3842.61|3840.61|3839.61|3837.61|139
1653957000000|2022-05-31 00:30:00|3840.11|3838.11|3836.61|3834.61|3840.61|3838.61|3834.61|3832.61|498
1653957300000|2022-05-31 00:35:00|3836.11|3834.11|3836.11|3834.11|3837.61|3835.61|3835.61|3833.61|131
1653957600000|2022-05-31 00:40:00|3835.61|3833.61|3837.61|3835.61|3840.61|3838.61|3835.61|3833.61|363
1653957900000|2022-05-31 00:45:00|3837.11|3835.11|3832.61|3830.61|3838.61|3836.61|3832.61|3830.61|171
1653958200000|2022-05-31 00:50:00|3831.61|3829.61|3835.61|3833.61|3836.61|3834.61|3830.61|3828.61|135
1653958500000|2022-05-31 00:55:00|3834.61|3832.61|3836.61|3834.61|3837.61|3835.61|3833.61|3831.61|39
1653958800000|2022-05-31 01:00:00|3835.61|3833.61|3836.61|3834.61|3836.61|3834.61|3834.61|3832.61|42
1653959100000|2022-05-31 01:05:00|3835.61|3833.61|3831.61|3829.61|3835.61|3833.61|3828.61|3826.61|170
1653959400000|2022-05-31 01:10:00|3832.11|3830.11|3835.61|3833.61|3835.61|3833.61|3831.61|3829.61|81
1653959700000|2022-05-31 01:15:00|3835.11|3833.11|3837.61|3835.61|3837.61|3835.61|3834.61|3832.61|131
1653960000000|2022-05-31 01:20:00|3838.61|3836.61|3836.61|3834.61|3839.11|3837.11|3836.61|3834.61|78
1653960300000|2022-05-31 01:25:00|3837.61|3835.61|3835.61|3833.61|3837.61|3835.61|3835.61|3833.61|52
1653960600000|2022-05-31 01:30:00|3835.11|3833.11|3836.61|3834.61|3838.61|3836.61|3833.61|3831.61|512
1653960900000|2022-05-31 01:35:00|3835.61|3833.61|3835.11|3833.11|3836.61|3834.61|3831.61|3829.61|142
1653961200000|2022-05-31 01:40:00|3834.61|3832.61|3840.61|3838.61|3840.61|3838.61|3834.61|3832.61|190
1653961500000|2022-05-31 01:45:00|3841.61|3839.61|3840.61|3838.61|3843.11|3841.11|3839.61|3837.61|132
1653961800000|2022-05-31 01:50:00|3840.11|3838.11|3837.61|3835.61|3840.11|3838.11|3837.61|3835.61|79
1653962100000|2022-05-31 01:55:00|3837.11|3835.11|3836.61|3834.61|3837.61|3835.61|3834.61|3832.61|229
1653962400000|2022-05-31 02:00:00|3835.61|3833.61|3837.61|3835.61|3839.61|3837.61|3835.11|3833.11|61
1653962700000|2022-05-31 02:05:00|3838.11|3836.11|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|37
1653963000000|2022-05-31 02:10:00|3838.11|3836.11|3842.61|3840.61|3842.61|3840.61|3837.61|3835.61|78
1653963300000|2022-05-31 02:15:00|3842.11|3840.11|3840.61|3838.61|3842.61|3840.61|3839.61|3837.61|59
1653963600000|2022-05-31 02:20:00|3841.11|3839.11|3840.61|3838.61|3842.11|3840.11|3839.61|3837.61|34
1653963900000|2022-05-31 02:25:00|3841.11|3839.11|3843.61|3841.61|3843.61|3841.61|3840.61|3838.61|132
1653964200000|2022-05-31 02:30:00|3842.61|3840.61|3842.61|3840.61|3844.61|3842.61|3841.61|3839.61|75
1653964500000|2022-05-31 02:35:00|3841.61|3839.61|3842.61|3840.61|3842.61|3840.61|3841.61|3839.61|58
1653964800000|2022-05-31 02:40:00|3843.11|3841.11|3841.61|3839.61|3843.11|3841.11|3840.61|3838.61|80
1653965100000|2022-05-31 02:45:00|3842.61|3840.61|3838.61|3836.61|3842.61|3840.61|3838.61|3836.61|117
1653965400000|2022-05-31 02:50:00|3839.11|3837.11|3839.61|3837.61|3840.11|3838.11|3838.61|3836.61|47
1653965700000|2022-05-31 02:55:00|3840.11|3838.11|3843.61|3841.61|3843.61|3841.61|3840.11|3838.11|62
1653966000000|2022-05-31 03:00:00|3844.11|3842.11|3843.61|3841.61|3844.61|3842.61|3842.61|3840.61|148
1653966300000|2022-05-31 03:05:00|3842.61|3840.61|3842.61|3840.61|3844.11|3842.11|3842.61|3840.61|49
1653966600000|2022-05-31 03:10:00|3843.61|3841.61|3840.11|3838.11|3843.61|3841.61|3839.61|3837.61|45
1653966900000|2022-05-31 03:15:00|3840.61|3838.61|3838.61|3836.61|3840.61|3838.61|3838.61|3836.61|31
1653967200000|2022-05-31 03:20:00|3837.61|3835.61|3837.61|3835.61|3838.61|3836.61|3837.11|3835.11|44
1653967500000|2022-05-31 03:25:00|3836.61|3834.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|126
1653967800000|2022-05-31 03:30:00|3836.11|3834.11|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|36
1653968100000|2022-05-31 03:35:00|3836.61|3834.61|3837.61|3835.61|3837.61|3835.61|3836.11|3834.11|88
1653968400000|2022-05-31 03:40:00|3837.11|3835.11|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|16
1653968700000|2022-05-31 03:45:00|3838.11|3836.11|3838.61|3836.61|3839.61|3837.61|3837.61|3835.61|78
1653969000000|2022-05-31 03:50:00|3837.61|3835.61|3836.61|3834.61|3837.61|3835.61|3835.61|3833.61|77
1653969300000|2022-05-31 03:55:00|3837.61|3835.61|3838.11|3836.11|3839.61|3837.61|3836.61|3834.61|44
1653969600000|2022-05-31 04:00:00|3837.61|3835.61|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|23
1653969900000|2022-05-31 04:05:00|3838.61|3836.61|3838.61|3836.61|3839.61|3837.61|3838.61|3836.61|62
1653970200000|2022-05-31 04:10:00|3838.11|3836.11|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|39
1653970500000|2022-05-31 04:15:00|3837.11|3835.11|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|32
1653970800000|2022-05-31 04:20:00|3837.11|3835.11|3836.61|3834.61|3837.11|3835.11|3836.61|3834.61|42
1653971100000|2022-05-31 04:25:00|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|18
1653971400000|2022-05-31 04:30:00|3836.61|3834.61|3837.61|3835.61|3838.61|3836.61|3836.61|3834.61|82
1653971700000|2022-05-31 04:35:00|3837.11|3835.11|3836.61|3834.61|3837.61|3835.61|3835.61|3833.61|76
1653972000000|2022-05-31 04:40:00|3835.61|3833.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|215
1653972300000|2022-05-31 04:45:00|3836.11|3834.11|3836.61|3834.61|3836.61|3834.61|3835.61|3833.61|113
1653972600000|2022-05-31 04:50:00|3837.61|3835.61|3838.61|3836.61|3838.61|3836.61|3836.61|3834.61|151
1653972900000|2022-05-31 04:55:00|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|274
1653973200000|2022-05-31 05:00:00|3838.61|3836.61|3835.61|3833.61|3838.61|3836.61|3835.61|3833.61|98
1653973500000|2022-05-31 05:05:00|3836.61|3834.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|186
1653973800000|2022-05-31 05:10:00|3834.61|3832.61|3836.61|3834.61|3837.11|3835.11|3834.61|3832.61|228
1653974100000|2022-05-31 05:15:00|3835.61|3833.61|3835.61|3833.61|3835.61|3833.61|3834.61|3832.61|277
1653974400000|2022-05-31 05:20:00|3835.11|3833.11|3837.61|3835.61|3837.61|3835.61|3834.61|3832.61|201
1653974700000|2022-05-31 05:25:00|3838.11|3836.11|3838.61|3836.61|3839.11|3837.11|3836.61|3834.61|172
1653975000000|2022-05-31 05:30:00|3839.61|3837.61|3838.61|3836.61|3839.61|3837.61|3838.61|3836.61|115
1653975300000|2022-05-31 05:35:00|3838.11|3836.11|3834.61|3832.61|3838.61|3836.61|3833.61|3831.61|1031
1653975600000|2022-05-31 05:40:00|3834.11|3832.11|3832.61|3830.61|3834.61|3832.61|3832.61|3830.61|519
1653975900000|2022-05-31 05:45:00|3831.61|3829.61|3832.61|3830.61|3833.11|3831.11|3831.61|3829.61|375
1653976200000|2022-05-31 05:50:00|3833.61|3831.61|3829.61|3827.61|3833.61|3831.61|3829.61|3827.61|322
1653976500000|2022-05-31 05:55:00|3830.11|3828.11|3830.61|3828.61|3833.61|3831.61|3829.61|3827.61|207
1653976800000|2022-05-31 06:00:00|3829.61|3827.61|3827.36|3825.86|3832.36|3830.86|3827.36|3825.86|2222
1653977100000|2022-05-31 06:05:00|3828.36|3826.86|3826.36|3824.86|3831.36|3829.86|3825.36|3823.86|1917
1653977400000|2022-05-31 06:10:00|3827.36|3825.86|3828.36|3826.86|3828.36|3826.86|3825.36|3823.86|1397
1653977700000|2022-05-31 06:15:00|3827.36|3825.86|3825.36|3823.86|3828.36|3826.86|3823.36|3821.86|1519
1653978000000|2022-05-31 06:20:00|3824.36|3822.86|3827.36|3825.86|3827.36|3825.86|3824.36|3822.86|1151
1653978300000|2022-05-31 06:25:00|3826.86|3825.36|3828.36|3826.86|3829.36|3827.86|3826.36|3824.86|2133
1653978600000|2022-05-31 06:30:00|3829.36|3827.86|3829.86|3828.36|3830.36|3828.86|3828.36|3826.86|805
1653978900000|2022-05-31 06:35:00|3830.36|3828.86|3825.36|3823.86|3830.36|3828.86|3825.36|3823.86|890
1653979200000|2022-05-31 06:40:00|3826.36|3824.86|3823.36|3821.86|3826.36|3824.86|3823.36|3821.86|1378
1653979500000|2022-05-31 06:45:00|3824.36|3822.86|3822.36|3820.86|3824.36|3822.86|3820.36|3818.86|5493
1653979800000|2022-05-31 06:50:00|3823.36|3821.86|3822.86|3821.36|3824.36|3822.86|3821.36|3819.86|2218
1653980100000|2022-05-31 06:55:00|3822.36|3820.86|3823.36|3821.86|3825.36|3823.86|3822.36|3820.86|3170
1653980400000|2022-05-31 07:00:00|3824.36|3822.86|3823.36|3821.86|3826.36|3824.86|3821.36|3819.86|12236
1653980700000|2022-05-31 07:05:00|3824.36|3822.86|3823.36|3821.86|3825.36|3823.86|3817.36|3815.86|8841
1653981000000|2022-05-31 07:10:00|3822.36|3820.86|3819.36|3817.86|3824.36|3822.86|3816.36|3814.86|6887
1653981300000|2022-05-31 07:15:00|3820.36|3818.86|3815.36|3813.86|3822.36|3820.86|3814.36|3812.86|4525
1653981600000|2022-05-31 07:20:00|3814.36|3812.86|3817.36|3815.86|3817.36|3815.86|3812.36|3810.86|6553
1653981900000|2022-05-31 07:25:00|3818.36|3816.86|3819.36|3817.86|3821.36|3819.86|3816.36|3814.86|4824
1653982200000|2022-05-31 07:30:00|3818.36|3816.86|3818.36|3816.86|3820.36|3818.86|3815.36|3813.86|5909
1653982500000|2022-05-31 07:35:00|3817.36|3815.86|3813.36|3811.86|3820.36|3818.86|3812.36|3810.86|5260
1653982800000|2022-05-31 07:40:00|3813.33|3811.83|3814.33|3812.83|3814.33|3812.83|3810.33|3808.83|6909
1653983100000|2022-05-31 07:45:00|3813.83|3812.33|3814.33|3812.83|3816.33|3814.83|3813.33|3811.83|6504
1653983400000|2022-05-31 07:50:00|3813.33|3811.83|3815.33|3813.83|3815.33|3813.83|3812.33|3810.83|5649
1653983700000|2022-05-31 07:55:00|3816.33|3814.83|3817.33|3815.83|3820.33|3818.83|3816.33|3814.83|6528
1653984000000|2022-05-31 08:00:00|3818.33|3816.83|3826.33|3824.83|3826.33|3824.83|3818.33|3816.83|7478
1653984300000|2022-05-31 08:05:00|3825.33|3823.83|3825.33|3823.83|3828.33|3826.83|3824.33|3822.83|5841
1653984600000|2022-05-31 08:10:00|3824.33|3822.83|3824.33|3822.83|3827.33|3825.83|3823.33|3821.83|6671
1653984900000|2022-05-31 08:15:00|3825.33|3823.83|3829.33|3827.83|3830.33|3828.83|3824.33|3822.83|8043
1653985200000|2022-05-31 08:20:00|3830.33|3828.83|3830.33|3828.83|3832.33|3830.83|3829.33|3827.83|4377
1653985500000|2022-05-31 08:25:00|3829.33|3827.83|3833.33|3831.83|3833.33|3831.83|3829.33|3827.83|7565
1653985800000|2022-05-31 08:30:00|3834.33|3832.83|3833.33|3831.83|3834.33|3832.83|3832.33|3830.83|8068
1653986100000|2022-05-31 08:35:00|3832.33|3830.83|3831.33|3829.83|3832.33|3830.83|3828.33|3826.83|7580
1653986400000|2022-05-31 08:40:00|3832.33|3830.83|3833.33|3831.83|3834.33|3832.83|3831.33|3829.83|4339
1653986700000|2022-05-31 08:45:00|3832.33|3830.83|3829.33|3827.83|3832.33|3830.83|3828.33|3826.83|6687
1653987000000|2022-05-31 08:50:00|3830.33|3828.83|3831.33|3829.83|3832.33|3830.83|3829.33|3827.83|5208
1653987300000|2022-05-31 08:55:00|3831.83|3830.33|3831.33|3829.83|3833.33|3831.83|3830.33|3828.83|2671
1653987600000|2022-05-31 09:00:00|3830.33|3828.83|3824.33|3822.83|3830.33|3828.83|3823.33|3821.83|7439
1653987900000|2022-05-31 09:05:00|3825.33|3823.83|3824.33|3822.83|3826.33|3824.83|3822.33|3820.83|4964
1653988200000|2022-05-31 09:10:00|3823.33|3821.83|3821.33|3819.83|3824.33|3822.83|3821.33|3819.83|9427
1653988500000|2022-05-31 09:15:00|3820.33|3818.83|3819.33|3817.83|3822.33|3820.83|3819.33|3817.83|7650
1653988800000|2022-05-31 09:20:00|3820.33|3818.83|3816.33|3814.83|3821.33|3819.83|3816.33|3814.83|19494
1653989100000|2022-05-31 09:25:00|3817.33|3815.83|3818.33|3816.83|3818.33|3816.83|3816.33|3814.83|6182
1653989400000|2022-05-31 09:30:00|3817.33|3815.83|3814.33|3812.83|3820.33|3818.83|3813.33|3811.83|5039
1653989700000|2022-05-31 09:35:00|3813.33|3811.83|3809.33|3807.83|3814.33|3812.83|3807.33|3805.83|7210
1653990000000|2022-05-31 09:40:00|3810.33|3808.83|3808.33|3806.83|3810.33|3808.83|3805.33|3803.83|6314
1653990300000|2022-05-31 09:45:00|3807.33|3805.83|3811.33|3809.83|3813.83|3812.33|3806.33|3804.83|4119
1653990600000|2022-05-31 09:50:00|3810.33|3808.83|3811.33|3809.83|3813.33|3811.83|3809.33|3807.83|7322
1653990900000|2022-05-31 09:55:00|3812.33|3810.83|3816.33|3814.83|3817.33|3815.83|3812.33|3810.83|7590
1653991200000|2022-05-31 10:00:00|3815.33|3813.83|3813.33|3811.83|3816.33|3814.83|3812.33|3810.83|9265
1653991500000|2022-05-31 10:05:00|3812.33|3810.83|3813.33|3811.83|3813.33|3811.83|3811.33|3809.83|6189
1653991800000|2022-05-31 10:10:00|3814.33|3812.83|3812.33|3810.83|3814.33|3812.83|3811.33|3809.83|5450
1653992100000|2022-05-31 10:15:00|3812.83|3811.33|3814.33|3812.83|3814.33|3812.83|3812.33|3810.83|6053
1653992400000|2022-05-31 10:20:00|3813.33|3811.83|3811.33|3809.83|3813.33|3811.83|3811.33|3809.83|2595
1653992700000|2022-05-31 10:25:00|3812.33|3810.83|3810.33|3808.83|3813.33|3811.83|3810.33|3808.83|2971
1653993000000|2022-05-31 10:30:00|3811.33|3809.83|3811.33|3809.83|3812.33|3810.83|3809.33|3807.83|1838
1653993300000|2022-05-31 10:35:00|3812.33|3810.83|3815.33|3813.83|3815.33|3813.83|3810.33|3808.83|8366
1653993600000|2022-05-31 10:40:00|3815.83|3814.33|3820.33|3818.83|3820.33|3818.83|3815.33|3813.83|3139
1653993900000|2022-05-31 10:45:00|3819.33|3817.83|3818.33|3816.83|3821.33|3819.83|3818.33|3816.83|4068
1653994200000|2022-05-31 10:50:00|3819.33|3817.83|3817.33|3815.83|3821.33|3819.83|3816.33|3814.83|5295
1653994500000|2022-05-31 10:55:00|3818.33|3816.83|3817.33|3815.83|3819.33|3817.83|3816.33|3814.83|1955
1653994800000|2022-05-31 11:00:00|3818.33|3816.83|3819.33|3817.83|3821.33|3819.83|3817.33|3815.83|2802
1653995100000|2022-05-31 11:05:00|3820.33|3818.83|3821.33|3819.83|3822.33|3820.83|3819.33|3817.83|3837
1653995400000|2022-05-31 11:10:00|3822.33|3820.83|3816.33|3814.83|3822.33|3820.83|3816.33|3814.83|3536
1653995700000|2022-05-31 11:15:00|3817.33|3815.83|3815.33|3813.83|3817.33|3815.83|3814.33|3812.83|8854
1653996000000|2022-05-31 11:20:00|3816.33|3814.83|3814.33|3812.83|3816.33|3814.83|3813.33|3811.83|4260
1653996300000|2022-05-31 11:25:00|3813.33|3811.83|3811.33|3809.83|3814.33|3812.83|3810.33|3808.83|9928
1653996600000|2022-05-31 11:30:00|3810.33|3808.83|3809.33|3807.83|3810.33|3808.83|3809.33|3807.83|5023
1653996900000|2022-05-31 11:35:00|3810.33|3808.83|3811.33|3809.83|3812.33|3810.83|3810.33|3808.83|4294
1653997200000|2022-05-31 11:40:00|3811.98|3810.48|3809.98|3808.48|3811.98|3810.48|3809.98|3808.48|2640
1653997500000|2022-05-31 11:45:00|3810.98|3809.48|3810.98|3809.48|3810.98|3809.48|3809.98|3808.48|1623
1653997800000|2022-05-31 11:50:00|3809.98|3808.48|3807.98|3806.48|3810.48|3808.98|3807.98|3806.48|4611
1653998100000|2022-05-31 11:55:00|3808.98|3807.48|3810.98|3809.48|3810.98|3809.48|3807.98|3806.48|3929
1653998400000|2022-05-31 12:00:00|3809.98|3808.48|3806.98|3805.48|3809.98|3808.48|3805.98|3804.48|4753
1653998700000|2022-05-31 12:05:00|3807.98|3806.48|3803.98|3802.48|3807.98|3806.48|3803.98|3802.48|7109
1653999000000|2022-05-31 12:10:00|3802.98|3801.48|3803.98|3802.48|3803.98|3802.48|3800.98|3799.48|6065
1653999300000|2022-05-31 12:15:00|3803.48|3801.98|3805.98|3804.48|3806.98|3805.48|3801.98|3800.48|6997
1653999600000|2022-05-31 12:20:00|3804.98|3803.48|3802.98|3801.48|3805.98|3804.48|3802.98|3801.48|4336
1653999900000|2022-05-31 12:25:00|3803.98|3802.48|3802.98|3801.48|3804.98|3803.48|3801.98|3800.48|4902
1654000200000|2022-05-31 12:30:00|3803.98|3802.48|3799.98|3798.48|3803.98|3802.48|3798.98|3797.48|8456
1654000500000|2022-05-31 12:35:00|3800.98|3799.48|3795.98|3794.48|3800.98|3799.48|3795.98|3794.48|11125
1654000800000|2022-05-31 12:40:00|3796.98|3795.48|3795.98|3794.48|3797.98|3796.48|3794.98|3793.48|4083
1654001100000|2022-05-31 12:45:00|3794.98|3793.48|3800.98|3799.48|3800.98|3799.48|3792.98|3791.48|6869
1654001400000|2022-05-31 12:50:00|3801.98|3800.48|3798.98|3797.48|3801.98|3800.48|3797.98|3796.48|6356
1654001700000|2022-05-31 12:55:00|3799.48|3797.98|3791.98|3790.48|3799.48|3797.98|3791.98|3790.48|5702
1654002000000|2022-05-31 13:00:00|3790.98|3789.48|3793.98|3792.48|3794.98|3793.48|3789.98|3788.48|8329
1654002300000|2022-05-31 13:05:00|3794.98|3793.48|3794.98|3793.48|3795.98|3794.48|3792.98|3791.48|9823
1654002600000|2022-05-31 13:10:00|3795.98|3794.48|3801.98|3800.48|3801.98|3800.48|3794.98|3793.48|8045
1654002900000|2022-05-31 13:15:00|3800.98|3799.48|3798.98|3797.48|3801.98|3800.48|3798.98|3797.48|4877
1654003200000|2022-05-31 13:20:00|3799.98|3798.48|3798.98|3797.48|3799.98|3798.48|3798.98|3797.48|4793
1654003500000|2022-05-31 13:25:00|3799.98|3798.48|3800.98|3799.48|3802.98|3801.48|3798.98|3797.48|3951
1654003800000|2022-05-31 13:30:00|3801.98|3800.48|3788.98|3787.48|3802.98|3801.48|3788.98|3787.48|8558
1654004100000|2022-05-31 13:35:00|3789.98|3788.48|3786.98|3785.48|3792.98|3791.48|3786.98|3785.48|6297
1654004400000|2022-05-31 13:40:00|3785.98|3784.48|3781.98|3780.48|3786.98|3785.48|3781.98|3780.48|7823
1654004700000|2022-05-31 13:45:00|3782.98|3781.48|3787.98|3786.48|3792.98|3791.48|3782.98|3781.48|7930
1654005000000|2022-05-31 13:50:00|3786.98|3785.48|3786.98|3785.48|3790.98|3789.48|3783.98|3782.48|8657
1654005300000|2022-05-31 13:55:00|3787.98|3786.48|3788.98|3787.48|3794.98|3793.48|3786.98|3785.48|7535
1654005600000|2022-05-31 14:00:00|3787.98|3786.48|3784.98|3783.48|3792.98|3791.48|3784.98|3783.48|7050
1654005900000|2022-05-31 14:05:00|3785.98|3784.48|3782.98|3781.48|3788.98|3787.48|3782.98|3781.48|7215
1654006200000|2022-05-31 14:10:00|3782.72|3781.22|3788.72|3787.22|3788.72|3787.22|3780.72|3779.22|6965
1654006500000|2022-05-31 14:15:00|3789.72|3788.22|3793.72|3792.22|3794.72|3793.22|3787.72|3786.22|6637
1654006800000|2022-05-31 14:20:00|3794.72|3793.22|3794.72|3793.22|3797.72|3796.22|3791.72|3790.22|10524
1654007100000|2022-05-31 14:25:00|3793.72|3792.22|3789.72|3788.22|3794.72|3793.22|3788.72|3787.22|10057
1654007400000|2022-05-31 14:30:00|3788.72|3787.22|3791.72|3790.22|3795.72|3794.22|3788.72|3787.22|5864
1654007700000|2022-05-31 14:35:00|3790.72|3789.22|3793.72|3792.22|3793.72|3792.22|3789.72|3788.22|4700
1654008000000|2022-05-31 14:40:00|3792.72|3791.22|3795.72|3794.22|3796.72|3795.22|3792.72|3791.22|8165
1654008300000|2022-05-31 14:45:00|3794.72|3793.22|3793.72|3792.22|3798.72|3797.22|3793.72|3792.22|2970
1654008600000|2022-05-31 14:50:00|3794.72|3793.22|3797.72|3796.22|3798.72|3797.22|3793.72|3792.22|3916
1654008900000|2022-05-31 14:55:00|3796.72|3795.22|3795.72|3794.22|3797.72|3796.22|3793.72|3792.22|7434
1654009200000|2022-05-31 15:00:00|3794.72|3793.22|3801.72|3800.22|3801.72|3800.22|3793.72|3792.22|8979
1654009500000|2022-05-31 15:05:00|3801.22|3799.72|3793.72|3792.22|3801.72|3800.22|3791.72|3790.22|9490
1654009800000|2022-05-31 15:10:00|3792.72|3791.22|3791.72|3790.22|3794.72|3793.22|3791.72|3790.22|9118
1654010100000|2022-05-31 15:15:00|3790.72|3789.22|3790.72|3789.22|3792.72|3791.22|3789.72|3788.22|10438
1654010400000|2022-05-31 15:20:00|3789.72|3788.22|3790.72|3789.22|3792.72|3791.22|3788.72|3787.22|19590
1654010700000|2022-05-31 15:25:00|3789.72|3788.22|3783.72|3782.22|3796.72|3795.22|3783.72|3782.22|83222
1654011000000|2022-05-31 15:30:00|3781.72|3780.22|3788.72|3787.22|3792.72|3791.22|3779.72|3778.22|146361
1654011300000|2022-05-31 15:35:00|3787.72|3786.22|3796.72|3795.22|3796.72|3795.22|3786.72|3785.22|56308
1654011600000|2022-05-31 15:40:00|3795.72|3794.22|3797.72|3796.22|3798.72|3797.22|3793.72|3792.22|18995
1654011900000|2022-05-31 15:45:00|3798.72|3797.22|3802.72|3801.22|3802.72|3801.22|3797.72|3796.22|11872
1654012200000|2022-05-31 15:50:00|3803.72|3802.22|3806.72|3805.22|3807.72|3806.22|3802.72|3801.22|11205
1654012500000|2022-05-31 15:55:00|3807.72|3806.22|3810.72|3809.22|3810.72|3809.22|3807.72|3806.22|4176
1654012800000|2022-05-31 16:00:00|3810.22|3808.72|3813.72|3812.22|3815.72|3814.22|3809.72|3808.22|7595
1654013100000|2022-05-31 16:05:00|3812.72|3811.22|3808.72|3807.22|3813.72|3812.22|3808.72|3807.22|4582
1654013400000|2022-05-31 16:10:00|3809.72|3808.22|3805.72|3804.22|3810.72|3809.22|3805.72|3804.22|3807
1654013700000|2022-05-31 16:15:00|3804.72|3803.22|3805.72|3804.22|3806.72|3805.22|3802.72|3801.22|3153
1654014000000|2022-05-31 16:20:00|3804.72|3803.22|3802.72|3801.22|3805.72|3804.22|3801.72|3800.22|2921
1654014300000|2022-05-31 16:25:00|3803.72|3802.22|3806.72|3805.22|3806.72|3805.22|3803.72|3802.22|4141
1654014600000|2022-05-31 16:30:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|3224
1654014900000|2022-05-31 16:35:00|3809.72|3808.22|3812.72|3811.22|3812.72|3811.22|3807.72|3806.22|1547
1654015200000|2022-05-31 16:40:00|3811.72|3810.22|3813.72|3812.22|3815.72|3814.22|3811.72|3810.22|1833
1654015500000|2022-05-31 16:45:00|3814.72|3813.22|3811.72|3810.22|3814.72|3813.22|3811.72|3810.22|1298
1654015800000|2022-05-31 16:50:00|3812.22|3810.72|3813.72|3812.22|3814.72|3813.22|3811.72|3810.22|1318
1654016100000|2022-05-31 16:55:00|3813.22|3811.72|3811.72|3810.22|3814.72|3813.22|3810.72|3809.22|1444
1654016400000|2022-05-31 17:00:00|3810.72|3809.22|3806.72|3805.22|3811.72|3810.22|3805.72|3804.22|1283
1654016700000|2022-05-31 17:05:00|3807.72|3806.22|3812.72|3811.22|3813.72|3812.22|3806.72|3805.22|1403
1654017000000|2022-05-31 17:10:00|3811.72|3810.22|3809.72|3808.22|3811.72|3810.22|3808.72|3807.22|2305
1654017300000|2022-05-31 17:15:00|3809.22|3807.72|3804.72|3803.22|3809.22|3807.72|3803.72|3802.22|939
1654017600000|2022-05-31 17:20:00|3803.72|3802.22|3802.72|3801.22|3805.72|3804.22|3802.72|3801.22|1169
1654017900000|2022-05-31 17:25:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3800.72|3799.22|859
1654018200000|2022-05-31 17:30:00|3803.22|3801.72|3808.72|3807.22|3808.72|3807.22|3802.72|3801.22|1949
1654018500000|2022-05-31 17:35:00|3807.72|3806.22|3807.72|3806.22|3810.72|3809.22|3805.72|3804.22|1113
1654018800000|2022-05-31 17:40:00|3808.22|3806.72|3810.72|3809.22|3811.22|3809.72|3808.22|3806.72|1783
1654019100000|2022-05-31 17:45:00|3811.72|3810.22|3809.72|3808.22|3811.72|3810.22|3807.72|3806.22|696
1654019400000|2022-05-31 17:50:00|3808.72|3807.22|3811.72|3810.22|3813.72|3812.22|3808.22|3806.72|1256
1654019700000|2022-05-31 17:55:00|3812.22|3810.72|3814.72|3813.22|3814.72|3813.22|3811.72|3810.22|820
1654020000000|2022-05-31 18:00:00|3813.72|3812.22|3808.72|3807.22|3814.72|3813.22|3808.72|3807.22|3777
1654020300000|2022-05-31 18:05:00|3808.22|3806.72|3807.72|3806.22|3808.72|3807.22|3804.72|3803.22|3996
1654020600000|2022-05-31 18:10:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3806.22|3804.72|547
1654020900000|2022-05-31 18:15:00|3806.72|3805.22|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|1117
1654021200000|2022-05-31 18:20:00|3807.72|3806.22|3805.72|3804.22|3808.72|3807.22|3803.72|3802.22|1002
1654021500000|2022-05-31 18:25:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3802.72|3801.22|731
1654021800000|2022-05-31 18:30:00|3804.22|3802.72|3803.72|3802.22|3806.72|3805.22|3803.72|3802.22|948
1654022100000|2022-05-31 18:35:00|3804.22|3802.72|3805.72|3804.22|3806.72|3805.22|3803.72|3802.22|779
1654022400000|2022-05-31 18:40:00|3804.72|3803.22|3799.72|3798.22|3805.72|3804.22|3799.72|3798.22|1713
1654022700000|2022-05-31 18:45:00|3798.72|3797.22|3795.72|3794.22|3799.72|3798.22|3792.72|3791.22|1837
1654023000000|2022-05-31 18:50:00|3795.22|3793.72|3792.22|3790.72|3796.72|3795.22|3791.72|3790.22|1655
1654023300000|2022-05-31 18:55:00|3791.72|3790.22|3794.22|3792.72|3795.72|3794.22|3789.72|3788.22|2247
1654023600000|2022-05-31 19:00:00|3794.72|3793.22|3793.72|3792.22|3794.72|3793.22|3789.72|3788.22|2234
1654023900000|2022-05-31 19:05:00|3792.72|3791.22|3797.72|3796.22|3798.72|3797.22|3791.72|3790.22|1020
1654024200000|2022-05-31 19:10:00|3797.22|3795.72|3798.72|3797.22|3798.72|3797.22|3794.72|3793.22|645
1654024500000|2022-05-31 19:15:00|3799.72|3798.22|3798.72|3797.22|3803.72|3802.22|3798.22|3796.72|1284
1654024800000|2022-05-31 19:20:00|3799.72|3798.22|3803.72|3802.22|3805.72|3804.22|3798.72|3797.22|1429
1654025100000|2022-05-31 19:25:00|3802.72|3801.22|3802.72|3801.22|3804.72|3803.22|3801.72|3800.22|1887
1654025400000|2022-05-31 19:30:00|3803.72|3802.22|3806.72|3805.22|3807.72|3806.22|3803.72|3802.22|1628
1654025700000|2022-05-31 19:35:00|3807.72|3806.22|3805.72|3804.22|3807.72|3806.22|3803.72|3802.22|2812
1654026000000|2022-05-31 19:40:00|3806.72|3805.22|3802.72|3801.22|3807.72|3806.22|3802.72|3801.22|3278
1654026300000|2022-05-31 19:45:00|3801.72|3800.22|3799.72|3798.22|3803.22|3801.72|3798.72|3797.22|4697
1654026600000|2022-05-31 19:50:00|3798.72|3797.22|3798.72|3797.22|3806.72|3805.22|3797.72|3796.22|4835
1654026900000|2022-05-31 19:55:00|3798.22|3796.72|3793.72|3792.22|3798.72|3797.22|3792.72|3791.22|6365
1654027200000|2022-05-31 20:00:00|3795.67|3792.67|3792.87|3789.87|3799.17|3796.17|3792.67|3789.67|38137
1654027500000|2022-05-31 20:05:00|3792.67|3789.67|3792.87|3789.87|3793.57|3790.57|3790.47|3787.47|0
1654027800000|2022-05-31 20:10:00|3792.97|3789.97|3794.57|3791.57|3799.17|3796.17|3792.87|3789.87|0
1654028100000|2022-05-31 20:15:00|3794.67|3791.67|3795.07|3792.07|3795.57|3792.57|3793.27|3790.27|0
1654028400000|2022-05-31 20:20:00|3795.27|3792.27|3795.77|3792.77|3796.17|3793.17|3794.57|3791.57|0
1654028700000|2022-05-31 20:25:00|3796.57|3793.57|3796.67|3793.67|3796.67|3793.67|3792.87|3789.87|0
1654029000000|2022-05-31 20:30:00|3796.77|3793.77|3795.27|3792.27|3796.77|3793.77|3794.57|3791.57|0
1654029300000|2022-05-31 20:35:00|3795.37|3792.37|3796.17|3793.17|3796.17|3793.17|3794.87|3791.87|0
1654029600000|2022-05-31 20:40:00|3795.97|3792.97|3796.37|3793.37|3797.07|3794.07|3795.77|3792.77|0
1654029900000|2022-05-31 20:45:00|3796.77|3793.77|3797.47|3794.47|3797.47|3794.47|3795.47|3792.47|0
1654030200000|2022-05-31 20:50:00|3797.27|3794.27|3797.47|3794.47|3798.37|3795.37|3797.07|3794.07|0
1654030500000|2022-05-31 20:55:00|3797.37|3794.37|3796.87|3793.87|3797.67|3794.67|3796.17|3793.17|0
1654030800000|2022-05-31 21:00:00|3796.77|3793.77|3796.77|3793.77|3796.87|3793.87|3796.47|3793.47|0
1654031100000|2022-05-31 21:05:00|3796.87|3793.87|3796.37|3793.37|3796.87|3793.87|3796.37|3793.37|0
1654031400000|2022-05-31 21:10:00|3796.47|3793.47|3797.27|3794.27|3797.37|3794.37|3796.47|3793.47|0
1654031700000|2022-05-31 21:15:00|3797.37|3794.37|3797.37|3794.37|3797.67|3794.67|3797.07|3794.07|0
1654032000000|2022-05-31 21:20:00|3797.27|3794.27|3797.17|3794.17|3797.27|3794.27|3797.17|3794.17|0
1654032300000|2022-05-31 21:25:00|3797.27|3794.27|3797.67|3794.67|3797.67|3794.67|3797.17|3794.17|0
1654032600000|2022-05-31 21:30:00|3797.87|3794.87|3798.17|3795.17|3798.17|3795.17|3797.87|3794.87|0
1654032900000|2022-05-31 21:35:00|3798.27|3795.27|3798.47|3795.47|3798.47|3795.47|3798.17|3795.17|0
1654033200000|2022-05-31 21:40:00|3798.37|3795.37|3797.87|3794.87|3798.47|3795.47|3797.87|3794.87|0
1654033500000|2022-05-31 21:45:00|3797.97|3794.97|3797.87|3794.87|3797.97|3794.97|3797.77|3794.77|0
1654033800000|2022-05-31 21:50:00|3797.77|3794.77|3797.87|3794.87|3797.87|3794.87|3797.67|3794.67|0
1654034100000|2022-05-31 21:55:00|3797.77|3794.77|3798.17|3795.17|3798.37|3795.37|3797.77|3794.77|0
1654034400000|2022-05-31 22:00:00|3798.27|3795.27|3800.37|3797.37|3801.17|3798.17|3798.27|3795.27|0
1654034700000|2022-05-31 22:05:00|3800.57|3797.57|3800.97|3797.97|3801.37|3798.37|3800.27|3797.27|0
1654035000000|2022-05-31 22:10:00|3800.77|3797.77|3799.57|3796.57|3800.77|3797.77|3799.17|3796.17|0
1654035300000|2022-05-31 22:15:00|3799.67|3796.67|3798.77|3795.77|3800.97|3797.97|3798.77|3795.77|0
1654035600000|2022-05-31 22:20:00|3798.97|3795.97|3799.17|3796.17|3799.27|3796.27|3798.57|3795.57|0
1654035900000|2022-05-31 22:25:00|3799.27|3796.27|3799.87|3796.87|3799.87|3796.87|3797.67|3794.67|0
1654036200000|2022-05-31 22:30:00|3799.97|3796.97|3800.57|3797.57|3801.17|3798.17|3799.97|3796.97|0
1654036500000|2022-05-31 22:35:00|3800.77|3797.77|3802.97|3799.97|3802.97|3799.97|3800.37|3797.37|0
1654036800000|2022-05-31 22:40:00|3803.07|3800.07|3801.47|3798.47|3803.37|3800.37|3801.37|3798.37|0
1654037100000|2022-05-31 22:45:00|3801.67|3798.67|3804.07|3801.07|3804.47|3801.47|3801.47|3798.47|0
1654037400000|2022-05-31 22:50:00|3804.27|3801.27|3803.17|3800.17|3804.47|3801.47|3802.77|3799.77|0
1654037700000|2022-05-31 22:55:00|3803.37|3800.37|3804.77|3801.77|3805.37|3802.37|3803.37|3800.37|0
1654038000000|2022-05-31 23:00:00|3804.97|3801.97|3804.47|3801.47|3805.57|3802.57|3803.67|3800.67|0
1654038300000|2022-05-31 23:05:00|3804.37|3801.37|3803.17|3800.17|3804.77|3801.77|3802.57|3799.57|0
1654038600000|2022-05-31 23:10:00|3802.97|3799.97|3803.57|3800.57|3804.07|3801.07|3802.57|3799.57|0
1654038900000|2022-05-31 23:15:00|3803.67|3800.67|3803.17|3800.17|3803.97|3800.97|3802.57|3799.57|0
1654039200000|2022-05-31 23:20:00|3803.07|3800.07|3803.87|3800.87|3803.87|3800.87|3802.47|3799.47|0
1654039500000|2022-05-31 23:25:00|3803.67|3800.67|3804.97|3801.97|3805.17|3802.17|3803.67|3800.67|0
1654039800000|2022-05-31 23:30:00|3805.07|3802.07|3805.17|3802.17|3805.77|3802.77|3804.77|3801.77|0
1654040100000|2022-05-31 23:35:00|3805.07|3802.07|3802.97|3799.97|3805.07|3802.07|3802.97|3799.97|0
1654040400000|2022-05-31 23:40:00|3803.07|3800.07|3806.27|3803.27|3806.27|3803.27|3803.07|3800.07|0
1654040700000|2022-05-31 23:45:00|3806.47|3803.47|3807.77|3804.77|3808.27|3805.27|3806.27|3803.27|0
1654041000000|2022-05-31 23:50:00|3807.97|3804.97|3808.47|3805.47|3808.87|3805.87|3807.77|3804.77|0
1654041300000|2022-05-31 23:55:00|3808.57|3805.57|3808.67|3805.67|3809.27|3806.27|3807.57|3804.57|0
1654041600000|2022-06-01 00:00:00|3808.87|3805.87|3811.47|3808.47|3811.47|3808.47|3808.67|3805.67|0
1654041900000|2022-06-01 00:05:00|3811.67|3808.67|3812.07|3809.07|3812.77|3809.77|3811.47|3808.47|0
1654042200000|2022-06-01 00:10:00|3812.17|3809.17|3812.27|3809.27|3812.37|3809.37|3811.17|3808.17|0
1654042500000|2022-06-01 00:15:00|3812.07|3809.07|3812.97|3810.97|3818.97|3816.97|3811.97|3809.07|603
1654042800000|2022-06-01 00:20:00|3811.97|3809.97|3814.97|3812.97|3815.97|3813.97|3811.97|3809.97|519
1654043100000|2022-06-01 00:25:00|3815.97|3813.97|3814.97|3812.97|3816.97|3814.97|3814.97|3812.97|169
1654043400000|2022-06-01 00:30:00|3813.97|3811.97|3815.97|3813.97|3816.97|3814.97|3813.97|3811.97|129
1654043700000|2022-06-01 00:35:00|3814.97|3812.97|3811.97|3809.97|3814.97|3812.97|3811.47|3809.47|130
1654044000000|2022-06-01 00:40:00|3812.97|3810.97|3813.97|3811.97|3813.97|3811.97|3811.97|3809.97|47
1654044300000|2022-06-01 00:45:00|3814.97|3812.97|3814.97|3812.97|3814.97|3812.97|3812.97|3810.97|98
1654044600000|2022-06-01 00:50:00|3815.97|3813.97|3814.97|3812.97|3815.97|3813.97|3814.97|3812.97|109
1654044900000|2022-06-01 00:55:00|3813.97|3811.97|3812.97|3810.97|3813.97|3811.97|3811.97|3809.97|67
1654045200000|2022-06-01 01:00:00|3812.47|3810.47|3813.97|3811.97|3813.97|3811.97|3810.97|3808.97|113
1654045500000|2022-06-01 01:05:00|3813.47|3811.47|3813.97|3811.97|3814.47|3812.47|3812.97|3810.97|61
1654045800000|2022-06-01 01:10:00|3814.97|3812.97|3817.97|3815.97|3817.97|3815.97|3814.97|3812.97|123
1654046100000|2022-06-01 01:15:00|3818.97|3816.97|3817.97|3815.97|3818.97|3816.97|3817.97|3815.97|160
1654046400000|2022-06-01 01:20:00|3818.47|3816.47|3815.97|3813.97|3818.47|3816.47|3815.97|3813.97|61
1654046700000|2022-06-01 01:25:00|3814.97|3812.97|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|109
1654047000000|2022-06-01 01:30:00|3813.97|3811.97|3812.97|3810.97|3814.97|3812.97|3812.97|3810.97|452
1654047300000|2022-06-01 01:35:00|3811.97|3809.97|3814.97|3812.97|3814.97|3812.97|3810.97|3808.97|249
1654047600000|2022-06-01 01:40:00|3814.47|3812.47|3813.97|3811.97|3814.97|3812.97|3812.97|3810.97|58
1654047900000|2022-06-01 01:45:00|3812.97|3810.97|3813.97|3811.97|3814.97|3812.97|3812.97|3810.97|107
1654048200000|2022-06-01 01:50:00|3814.47|3812.47|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|100
1654048500000|2022-06-01 01:55:00|3815.97|3813.97|3814.97|3812.97|3815.97|3813.97|3814.97|3812.97|235
1654048800000|2022-06-01 02:00:00|3813.97|3811.97|3813.47|3811.47|3813.97|3811.97|3812.47|3810.47|117
1654049100000|2022-06-01 02:05:00|3812.97|3810.97|3810.97|3808.97|3813.97|3811.97|3810.97|3808.97|70
1654049400000|2022-06-01 02:10:00|3811.47|3809.47|3811.97|3809.97|3811.97|3809.97|3810.97|3808.97|149
1654049700000|2022-06-01 02:15:00|3812.47|3810.47|3813.97|3811.97|3813.97|3811.97|3811.97|3809.97|506
1654050000000|2022-06-01 02:20:00|3814.47|3812.47|3814.97|3812.97|3815.97|3813.97|3814.47|3812.47|442
1654050300000|2022-06-01 02:25:00|3814.47|3812.47|3813.97|3811.97|3814.47|3812.47|3813.97|3811.97|48
1654050600000|2022-06-01 02:30:00|3814.47|3812.47|3813.97|3811.97|3814.97|3812.97|3813.97|3811.97|171
1654050900000|2022-06-01 02:35:00|3814.47|3812.47|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|133
1654051200000|2022-06-01 02:40:00|3813.97|3811.97|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|178
1654051500000|2022-06-01 02:45:00|3815.97|3813.97|3813.97|3811.97|3815.97|3813.97|3813.97|3811.97|444
1654051800000|2022-06-01 02:50:00|3812.97|3810.97|3809.97|3807.97|3812.97|3810.97|3809.97|3807.97|192
1654052100000|2022-06-01 02:55:00|3810.97|3808.97|3810.47|3808.47|3810.97|3808.97|3809.97|3807.97|154
1654052400000|2022-06-01 03:00:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|107
1654052700000|2022-06-01 03:05:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|220
1654053000000|2022-06-01 03:10:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|155
1654053300000|2022-06-01 03:15:00|3809.97|3807.97|3810.97|3808.97|3811.97|3809.97|3809.97|3807.97|433
1654053600000|2022-06-01 03:20:00|3811.47|3809.47|3812.97|3810.97|3812.97|3810.97|3810.97|3808.97|291
1654053900000|2022-06-01 03:25:00|3813.47|3811.47|3812.97|3810.97|3813.47|3811.47|3811.97|3809.97|174
1654054200000|2022-06-01 03:30:00|3812.47|3810.47|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|83
1654054500000|2022-06-01 03:35:00|3811.47|3809.47|3810.97|3808.97|3811.97|3809.97|3810.97|3808.97|70
1654054800000|2022-06-01 03:40:00|3811.47|3809.47|3810.97|3808.97|3811.97|3809.97|3810.97|3808.97|13
1654055100000|2022-06-01 03:45:00|3811.47|3809.47|3812.97|3810.97|3812.97|3810.97|3811.47|3809.47|207
1654055400000|2022-06-01 03:50:00|3812.47|3810.47|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|51
1654055700000|2022-06-01 03:55:00|||||||||14
1654056000000|2022-06-01 04:00:00|3812.97|3810.97|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|77
1654056300000|2022-06-01 04:05:00|3810.97|3808.97|3805.97|3803.97|3810.97|3808.97|3805.97|3803.97|172
1654056600000|2022-06-01 04:10:00|3806.97|3804.97|3806.47|3804.47|3806.97|3804.97|3804.97|3802.97|74
1654056900000|2022-06-01 04:15:00|3805.97|3803.97|3806.97|3804.97|3806.97|3804.97|3805.97|3803.97|13
1654057200000|2022-06-01 04:20:00|3806.47|3804.47|3807.97|3805.97|3807.97|3805.97|3806.47|3804.47|19
1654057500000|2022-06-01 04:25:00|3807.47|3805.47|3808.97|3806.97|3808.97|3806.97|3806.97|3804.97|33
1654057800000|2022-06-01 04:30:00|3808.47|3806.47|3807.97|3805.97|3808.97|3806.97|3807.97|3805.97|66
1654058100000|2022-06-01 04:35:00|3808.47|3806.47|3808.97|3806.97|3808.97|3806.97|3807.97|3805.97|19
1654058400000|2022-06-01 04:40:00|||||||||30
1654058700000|2022-06-01 04:45:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|270
1654059000000|2022-06-01 04:50:00|3809.47|3807.47|3809.97|3807.97|3809.97|3807.97|3808.97|3806.97|34
1654059300000|2022-06-01 04:55:00|3810.47|3808.47|3812.47|3810.47|3812.97|3810.97|3810.47|3808.47|256
1654059600000|2022-06-01 05:00:00|3811.97|3809.97|3812.97|3810.97|3812.97|3810.97|3811.97|3809.97|164
1654059900000|2022-06-01 05:05:00|3813.97|3811.97|3813.97|3811.97|3815.47|3813.47|3812.97|3810.97|567
1654060200000|2022-06-01 05:10:00|3813.47|3811.47|3811.97|3809.97|3813.97|3811.97|3811.97|3809.97|21
1654060500000|2022-06-01 05:15:00|3812.97|3810.97|3810.47|3808.47|3812.97|3810.97|3809.97|3807.97|90
1654060800000|2022-06-01 05:20:00|3810.97|3808.97|3809.97|3807.97|3810.97|3808.97|3809.97|3807.97|437
1654061100000|2022-06-01 05:25:00|3810.47|3808.47|3808.97|3806.97|3810.97|3808.97|3808.97|3806.97|38
1654061400000|2022-06-01 05:30:00|3807.97|3805.97|3800.97|3798.97|3807.97|3805.97|3800.97|3798.97|1197
1654061700000|2022-06-01 05:35:00|3801.97|3799.97|3801.97|3799.97|3802.97|3800.97|3801.47|3799.47|101
1654062000000|2022-06-01 05:40:00|3802.97|3800.97|3802.47|3800.47|3803.47|3801.47|3801.97|3799.97|58
1654062300000|2022-06-01 05:45:00|3802.97|3800.97|3798.97|3796.97|3802.97|3800.97|3798.97|3796.97|279
1654062600000|2022-06-01 05:50:00|3799.47|3797.47|3799.97|3797.97|3801.97|3799.97|3798.97|3796.97|614
1654062900000|2022-06-01 05:55:00|3800.97|3798.97|3801.97|3799.97|3801.97|3799.97|3798.97|3796.97|146
1654063200000|2022-06-01 06:00:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3797.72|3796.22|1709
1654063500000|2022-06-01 06:05:00|3803.22|3801.72|3805.72|3804.22|3805.72|3804.22|3802.72|3801.22|494
1654063800000|2022-06-01 06:10:00|3804.72|3803.22|3802.72|3801.22|3807.72|3806.22|3802.72|3801.22|1814
1654064100000|2022-06-01 06:15:00|3803.22|3801.72|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|1742
1654064400000|2022-06-01 06:20:00|3801.72|3800.22|3802.72|3801.22|3804.72|3803.22|3800.72|3799.22|1855
1654064700000|2022-06-01 06:25:00|3801.72|3800.22|3800.72|3799.22|3802.72|3801.22|3799.72|3798.22|801
1654065000000|2022-06-01 06:30:00|3801.72|3800.22|3799.72|3798.22|3801.72|3800.22|3799.72|3798.22|516
1654065300000|2022-06-01 06:35:00|3798.72|3797.22|3798.72|3797.22|3799.72|3798.22|3795.72|3794.22|2717
1654065600000|2022-06-01 06:40:00|3799.72|3798.22|3801.72|3800.22|3802.72|3801.22|3799.72|3798.22|1189
1654065900000|2022-06-01 06:45:00|3802.72|3801.22|3805.72|3804.22|3805.72|3804.22|3802.72|3801.22|1431
1654066200000|2022-06-01 06:50:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|811
1654066500000|2022-06-01 06:55:00|3805.22|3803.72|3809.72|3808.22|3809.72|3808.22|3804.72|3803.22|2866
1654066800000|2022-06-01 07:00:00|3808.72|3807.22|3811.72|3810.22|3815.72|3814.22|3806.72|3805.22|15614
1654067100000|2022-06-01 07:05:00|3812.72|3811.22|3805.72|3804.22|3812.72|3811.22|3805.72|3804.22|5995
1654067400000|2022-06-01 07:10:00|3804.72|3803.22|3806.72|3805.22|3812.72|3811.22|3804.72|3803.22|4907
1654067700000|2022-06-01 07:15:00|3805.72|3804.22|3805.72|3804.22|3808.72|3807.22|3804.72|3803.22|7427
1654068000000|2022-06-01 07:20:00|3806.72|3805.22|3804.72|3803.22|3806.72|3805.22|3800.72|3799.22|3956
1654068300000|2022-06-01 07:25:00|3804.22|3802.72|3802.72|3801.22|3805.72|3804.22|3801.72|3800.22|5909
1654068600000|2022-06-01 07:30:00|3801.72|3800.22|3807.72|3806.22|3807.72|3806.22|3800.72|3799.22|4794
1654068900000|2022-06-01 07:35:00|3806.72|3805.22|3804.72|3803.22|3808.72|3807.22|3804.72|3803.22|4718
1654069200000|2022-06-01 07:40:00|3804.77|3803.27|3799.77|3798.27|3805.77|3804.27|3796.77|3795.27|9672
1654069500000|2022-06-01 07:45:00|3798.77|3797.27|3798.77|3797.27|3800.77|3799.27|3797.77|3796.27|4007
1654069800000|2022-06-01 07:50:00|3799.77|3798.27|3795.77|3794.27|3801.77|3800.27|3794.77|3793.27|3878
1654070100000|2022-06-01 07:55:00|3796.77|3795.27|3796.77|3795.27|3800.77|3799.27|3796.77|3795.27|3417
1654070400000|2022-06-01 08:00:00|3797.27|3795.77|3795.77|3794.27|3798.77|3797.27|3794.77|3793.27|4879
1654070700000|2022-06-01 08:05:00|3796.77|3795.27|3789.77|3788.27|3796.77|3795.27|3781.77|3780.27|12441
1654071000000|2022-06-01 08:10:00|3788.77|3787.27|3785.77|3784.27|3789.77|3788.27|3785.77|3784.27|3696
1654071300000|2022-06-01 08:15:00|3786.77|3785.27|3785.77|3784.27|3789.77|3788.27|3784.77|3783.27|5680
1654071600000|2022-06-01 08:20:00|3786.77|3785.27|3788.77|3787.27|3789.77|3788.27|3784.77|3783.27|4330
1654071900000|2022-06-01 08:25:00|3789.77|3788.27|3790.77|3789.27|3790.77|3789.27|3788.77|3787.27|5703
1654072200000|2022-06-01 08:30:00|3791.27|3789.77|3792.77|3791.27|3794.77|3793.27|3790.77|3789.27|3775
1654072500000|2022-06-01 08:35:00|3793.77|3792.27|3791.77|3790.27|3793.77|3792.27|3789.77|3788.27|2542
1654072800000|2022-06-01 08:40:00|3792.77|3791.27|3792.77|3791.27|3793.77|3792.27|3790.77|3789.27|7278
1654073100000|2022-06-01 08:45:00|3793.77|3792.27|3796.77|3795.27|3796.77|3795.27|3792.77|3791.27|5623
1654073400000|2022-06-01 08:50:00|3795.77|3794.27|3794.77|3793.27|3796.77|3795.27|3793.77|3792.27|3801
1654073700000|2022-06-01 08:55:00|3795.77|3794.27|3792.77|3791.27|3795.77|3794.27|3791.77|3790.27|3167
1654074000000|2022-06-01 09:00:00|3793.77|3792.27|3793.77|3792.27|3795.77|3794.27|3793.77|3792.27|3352
1654074300000|2022-06-01 09:05:00|3794.77|3793.27|3797.77|3796.27|3800.77|3799.27|3794.27|3792.77|6911
1654074600000|2022-06-01 09:10:00|3796.77|3795.27|3795.77|3794.27|3797.77|3796.27|3794.77|3793.27|2091
1654074900000|2022-06-01 09:15:00|3796.77|3795.27|3796.77|3795.27|3797.77|3796.27|3795.77|3794.27|1437
1654075200000|2022-06-01 09:20:00|3795.77|3794.27|3797.77|3796.27|3798.77|3797.27|3795.77|3794.27|2443
1654075500000|2022-06-01 09:25:00|3798.77|3797.27|3798.77|3797.27|3799.77|3798.27|3797.77|3796.27|2803
1654075800000|2022-06-01 09:30:00|3799.77|3798.27|3799.77|3798.27|3799.77|3798.27|3798.77|3797.27|1708
1654076100000|2022-06-01 09:35:00|3800.77|3799.27|3799.77|3798.27|3800.77|3799.27|3799.77|3798.27|1695
1654076400000|2022-06-01 09:40:00|3798.77|3797.27|3798.77|3797.27|3799.77|3798.27|3796.77|3795.27|2230
1654076700000|2022-06-01 09:45:00|3797.77|3796.27|3795.77|3794.27|3797.77|3796.27|3795.77|3794.27|3172
1654077000000|2022-06-01 09:50:00|3794.77|3793.27|3794.77|3793.27|3794.77|3793.27|3792.77|3791.27|1732
1654077300000|2022-06-01 09:55:00|3793.77|3792.27|3791.77|3790.27|3793.77|3792.27|3791.77|3790.27|1134
1654077600000|2022-06-01 10:00:00|3790.77|3789.27|3789.77|3788.27|3791.77|3790.27|3788.77|3787.27|4044
1654077900000|2022-06-01 10:05:00|3790.77|3789.27|3790.77|3789.27|3791.77|3790.27|3788.77|3787.27|3112
1654078200000|2022-06-01 10:10:00|3789.77|3788.27|3789.77|3788.27|3790.77|3789.27|3788.77|3787.27|3549
1654078500000|2022-06-01 10:15:00|3788.77|3787.27|3789.77|3788.27|3790.77|3789.27|3787.77|3786.27|1493
1654078800000|2022-06-01 10:20:00|3788.77|3787.27|3790.77|3789.27|3791.77|3790.27|3788.77|3787.27|2362
1654079100000|2022-06-01 10:25:00|3789.77|3788.27|3788.77|3787.27|3790.77|3789.27|3787.77|3786.27|4884
1654079400000|2022-06-01 10:30:00|3789.77|3788.27|3789.77|3788.27|3790.77|3789.27|3789.77|3788.27|3681
1654079700000|2022-06-01 10:35:00|3790.77|3789.27|3787.77|3786.27|3790.77|3789.27|3786.77|3785.27|3251
1654080000000|2022-06-01 10:40:00|3788.77|3787.27|3788.77|3787.27|3789.77|3788.27|3788.77|3787.27|1709
1654080300000|2022-06-01 10:45:00|3789.77|3788.27|3787.77|3786.27|3789.77|3788.27|3787.77|3786.27|1767
1654080600000|2022-06-01 10:50:00|3786.77|3785.27|3783.77|3782.27|3787.77|3786.27|3783.77|3782.27|1895
1654080900000|2022-06-01 10:55:00|3782.77|3781.27|3784.77|3783.27|3785.77|3784.27|3782.77|3781.27|2097
1654081200000|2022-06-01 11:00:00|3785.77|3784.27|3787.77|3786.27|3787.77|3786.27|3784.77|3783.27|1811
1654081500000|2022-06-01 11:05:00|3788.77|3787.27|3788.77|3787.27|3789.77|3788.27|3787.77|3786.27|3846
1654081800000|2022-06-01 11:10:00|3789.77|3788.27|3788.77|3787.27|3789.77|3788.27|3787.77|3786.27|1198
1654082100000|2022-06-01 11:15:00|3789.77|3788.27|3787.77|3786.27|3789.77|3788.27|3787.77|3786.27|2111
1654082400000|2022-06-01 11:20:00|3786.77|3785.27|3787.77|3786.27|3787.77|3786.27|3786.77|3785.27|1965
1654082700000|2022-06-01 11:25:00|3788.77|3787.27|3787.77|3786.27|3788.77|3787.27|3786.77|3785.27|904
1654083000000|2022-06-01 11:30:00|3788.77|3787.27|3789.77|3788.27|3790.77|3789.27|3786.77|3785.27|3203
1654083300000|2022-06-01 11:35:00|3790.77|3789.27|3788.77|3787.27|3791.77|3790.27|3788.77|3787.27|3890
1654083600000|2022-06-01 11:40:00|3788.62|3787.12|3785.62|3784.12|3788.62|3787.12|3785.62|3784.12|1149
1654083900000|2022-06-01 11:45:00|3786.62|3785.12|3788.62|3787.12|3789.62|3788.12|3786.62|3785.12|2564
1654084200000|2022-06-01 11:50:00|3789.62|3788.12|3789.62|3788.12|3789.62|3788.12|3787.62|3786.12|2378
1654084500000|2022-06-01 11:55:00|3790.62|3789.12|3792.62|3791.12|3792.62|3791.12|3788.62|3787.12|3117
1654084800000|2022-06-01 12:00:00|3793.62|3792.12|3795.62|3794.12|3795.62|3794.12|3791.62|3790.12|4030
1654085100000|2022-06-01 12:05:00|3794.62|3793.12|3793.62|3792.12|3795.62|3794.12|3792.62|3791.12|3496
1654085400000|2022-06-01 12:10:00|3794.62|3793.12|3794.62|3793.12|3794.62|3793.12|3793.62|3792.12|3007
1654085700000|2022-06-01 12:15:00|3793.62|3792.12|3793.62|3792.12|3794.62|3793.12|3792.62|3791.12|1953
1654086000000|2022-06-01 12:20:00|3794.62|3793.12|3797.62|3796.12|3798.62|3797.12|3794.62|3793.12|6622
1654086300000|2022-06-01 12:25:00|3798.62|3797.12|3800.62|3799.12|3800.62|3799.12|3797.62|3796.12|2924
1654086600000|2022-06-01 12:30:00|3799.62|3798.12|3800.62|3799.12|3801.62|3800.12|3799.62|3798.12|2386
1654086900000|2022-06-01 12:35:00|3801.62|3800.12|3802.62|3801.12|3802.62|3801.12|3800.62|3799.12|3100
1654087200000|2022-06-01 12:40:00|3801.62|3800.12|3805.62|3804.12|3805.62|3804.12|3801.62|3800.12|3247
1654087500000|2022-06-01 12:45:00|3804.62|3803.12|3800.62|3799.12|3805.62|3804.12|3800.62|3799.12|8859
1654087800000|2022-06-01 12:50:00|3801.62|3800.12|3800.62|3799.12|3801.62|3800.12|3799.62|3798.12|1676
1654088100000|2022-06-01 12:55:00|3801.62|3800.12|3798.62|3797.12|3801.62|3800.12|3798.62|3797.12|1513
1654088400000|2022-06-01 13:00:00|3799.62|3798.12|3798.62|3797.12|3800.62|3799.12|3797.62|3796.12|3002
1654088700000|2022-06-01 13:05:00|3799.62|3798.12|3804.62|3803.12|3804.62|3803.12|3799.62|3798.12|2540
1654089000000|2022-06-01 13:10:00|3805.62|3804.12|3804.62|3803.12|3805.62|3804.12|3802.62|3801.12|3826
1654089300000|2022-06-01 13:15:00|3803.62|3802.12|3804.62|3803.12|3804.62|3803.12|3802.62|3801.12|3375
1654089600000|2022-06-01 13:20:00|3803.62|3802.12|3803.62|3802.12|3804.62|3803.12|3802.62|3801.12|2590
1654089900000|2022-06-01 13:25:00|3804.62|3803.12|3803.62|3802.12|3804.62|3803.12|3803.62|3802.12|4171
1654090200000|2022-06-01 13:30:00|3804.62|3803.12|3805.62|3804.12|3808.62|3807.12|3803.62|3802.12|6642
1654090500000|2022-06-01 13:35:00|3806.62|3805.12|3801.62|3800.12|3810.62|3809.12|3801.62|3800.12|11882
1654090800000|2022-06-01 13:40:00|3802.62|3801.12|3801.62|3800.12|3803.62|3802.12|3800.62|3799.12|8560
1654091100000|2022-06-01 13:45:00|3802.62|3801.12|3801.62|3800.12|3804.62|3803.12|3799.62|3798.12|7907
1654091400000|2022-06-01 13:50:00|3800.62|3799.12|3805.62|3804.12|3805.62|3804.12|3800.62|3799.12|3753
1654091700000|2022-06-01 13:55:00|3804.62|3803.12|3801.12|3799.62|3806.62|3805.12|3800.62|3799.12|4446
1654092000000|2022-06-01 14:00:00|3801.62|3800.12|3796.62|3795.12|3804.62|3803.12|3793.62|3792.12|10434
1654092300000|2022-06-01 14:05:00|3795.62|3794.12|3788.62|3787.12|3796.62|3795.12|3787.62|3786.12|6497
1654092600000|2022-06-01 14:10:00|3788.75|3787.25|3787.75|3786.25|3792.75|3791.25|3785.75|3784.25|7088
1654092900000|2022-06-01 14:15:00|3787.25|3785.75|3780.75|3779.25|3787.75|3786.25|3780.75|3779.25|8143
1654093200000|2022-06-01 14:20:00|3781.75|3780.25|3779.75|3778.25|3783.75|3782.25|3778.75|3777.25|7915
1654093500000|2022-06-01 14:25:00|3780.75|3779.25|3777.75|3776.25|3781.75|3780.25|3774.75|3773.25|13932
1654093800000|2022-06-01 14:30:00|3778.75|3777.25|3772.75|3771.25|3780.75|3779.25|3772.75|3771.25|10406
1654094100000|2022-06-01 14:35:00|3771.75|3770.25|3772.75|3771.25|3773.75|3772.25|3768.75|3767.25|10489
1654094400000|2022-06-01 14:40:00|3771.75|3770.25|3777.75|3776.25|3778.75|3777.25|3771.75|3770.25|10014
1654094700000|2022-06-01 14:45:00|3776.75|3775.25|3769.75|3768.25|3779.75|3778.25|3769.75|3768.25|12249
1654095000000|2022-06-01 14:50:00|3770.75|3769.25|3774.75|3773.25|3775.75|3774.25|3769.75|3768.25|11543
1654095300000|2022-06-01 14:55:00|3775.75|3774.25|3775.75|3774.25|3778.75|3777.25|3774.75|3773.25|7156
1654095600000|2022-06-01 15:00:00|3774.75|3773.25|3769.75|3768.25|3775.75|3774.25|3767.75|3766.25|7323
1654095900000|2022-06-01 15:05:00|3770.75|3769.25|3764.75|3763.25|3771.75|3770.25|3764.75|3763.25|9279
1654096200000|2022-06-01 15:10:00|3763.75|3762.25|3767.75|3766.25|3769.75|3768.25|3763.75|3762.25|8961
1654096500000|2022-06-01 15:15:00|3766.75|3765.25|3762.75|3761.25|3767.75|3766.25|3760.75|3759.25|9406
1654096800000|2022-06-01 15:20:00|3761.75|3760.25|3758.75|3757.25|3762.75|3761.25|3757.75|3756.25|9944
1654097100000|2022-06-01 15:25:00|3757.75|3756.25|3757.75|3756.25|3758.75|3757.25|3755.75|3754.25|23195
1654097400000|2022-06-01 15:30:00|3757.01|3755.51|3759.01|3757.51|3760.01|3758.51|3755.01|3753.51|45578
1654097700000|2022-06-01 15:35:00|3760.01|3758.51|3759.01|3757.51|3761.01|3759.51|3754.01|3752.51|28546
1654098000000|2022-06-01 15:40:00|3758.01|3756.51|3755.01|3753.51|3758.01|3756.51|3754.01|3752.51|14496
1654098300000|2022-06-01 15:45:00|3754.51|3753.01|3750.01|3748.51|3757.01|3755.51|3750.01|3748.51|12184
1654098600000|2022-06-01 15:50:00|3749.01|3747.51|3753.01|3751.51|3754.01|3752.51|3749.01|3747.51|6454
1654098900000|2022-06-01 15:55:00|3754.01|3752.51|3754.01|3752.51|3756.01|3754.51|3753.01|3751.51|4240
1654099200000|2022-06-01 16:00:00|3754.51|3753.01|3752.01|3750.51|3755.01|3753.51|3750.01|3748.51|4646
1654099500000|2022-06-01 16:05:00|3753.01|3751.51|3756.01|3754.51|3757.01|3755.51|3753.01|3751.51|3928
1654099800000|2022-06-01 16:10:00|3755.51|3754.01|3756.01|3754.51|3756.01|3754.51|3752.01|3750.51|1310
1654100100000|2022-06-01 16:15:00|3756.51|3755.01|3760.01|3758.51|3761.01|3759.51|3756.01|3754.51|1668
1654100400000|2022-06-01 16:20:00|3761.01|3759.51|3761.01|3759.51|3763.01|3761.51|3760.01|3758.51|1836
1654100700000|2022-06-01 16:25:00|3761.51|3760.01|3758.01|3756.51|3762.01|3760.51|3758.01|3756.51|1257
1654101000000|2022-06-01 16:30:00|3758.51|3757.01|3761.01|3759.51|3763.01|3761.51|3758.01|3756.51|1522
1654101300000|2022-06-01 16:35:00|3760.01|3758.51|3760.01|3758.51|3762.01|3760.51|3759.01|3757.51|741
1654101600000|2022-06-01 16:40:00|3759.01|3757.51|3758.01|3756.51|3761.01|3759.51|3757.01|3755.51|1682
1654101900000|2022-06-01 16:45:00|3757.01|3755.51|3754.01|3752.51|3758.01|3756.51|3753.01|3751.51|1703
1654102200000|2022-06-01 16:50:00|3755.01|3753.51|3758.01|3756.51|3758.01|3756.51|3753.01|3751.51|1263
1654102500000|2022-06-01 16:55:00|3757.01|3755.51|3761.01|3759.51|3761.01|3759.51|3756.01|3754.51|1458
1654102800000|2022-06-01 17:00:00|3760.01|3758.51|3761.01|3759.51|3763.01|3761.51|3760.01|3758.51|1459
1654103100000|2022-06-01 17:05:00|3760.01|3758.51|3768.01|3766.51|3768.01|3766.51|3760.01|3758.51|1851
1654103400000|2022-06-01 17:10:00|3769.01|3767.51|3766.01|3764.51|3770.01|3768.51|3766.01|3764.51|896
1654103700000|2022-06-01 17:15:00|3767.01|3765.51|3768.01|3766.51|3770.01|3768.51|3767.01|3765.51|1129
1654104000000|2022-06-01 17:20:00|3768.51|3767.01|3768.01|3766.51|3771.01|3769.51|3767.01|3765.51|1227
1654104300000|2022-06-01 17:25:00|3769.01|3767.51|3769.01|3767.51|3771.01|3769.51|3768.01|3766.51|712
1654104600000|2022-06-01 17:30:00|3768.51|3767.01|3771.01|3769.51|3771.01|3769.51|3766.01|3764.51|1077
1654104900000|2022-06-01 17:35:00|3770.51|3769.01|3774.01|3772.51|3775.01|3773.51|3770.01|3768.51|1219
1654105200000|2022-06-01 17:40:00|3774.51|3773.01|3774.01|3772.51|3775.01|3773.51|3773.01|3771.51|700
1654105500000|2022-06-01 17:45:00|3774.51|3773.01|3772.01|3770.51|3776.01|3774.51|3772.01|3770.51|733
1654105800000|2022-06-01 17:50:00|3772.51|3771.01|3769.01|3767.51|3774.01|3772.51|3769.01|3767.51|947
1654106100000|2022-06-01 17:55:00|3769.51|3768.01|3772.01|3770.51|3775.01|3773.51|3769.01|3767.51|1553
1654106400000|2022-06-01 18:00:00|3771.01|3769.51|3774.01|3772.51|3775.01|3773.51|3771.01|3769.51|783
1654106700000|2022-06-01 18:05:00|3773.01|3771.51|3774.01|3772.51|3775.01|3773.51|3771.01|3769.51|414
1654107000000|2022-06-01 18:10:00|3773.51|3772.01|3773.01|3771.51|3774.01|3772.51|3771.01|3769.51|521
1654107300000|2022-06-01 18:15:00|3773.51|3772.01|3773.01|3771.51|3775.01|3773.51|3772.01|3770.51|929
1654107600000|2022-06-01 18:20:00|3772.01|3770.51|3780.01|3778.51|3780.01|3778.51|3772.01|3770.51|1120
1654107900000|2022-06-01 18:25:00|3779.51|3778.01|3782.01|3780.51|3784.01|3782.51|3779.01|3777.51|1717
1654108200000|2022-06-01 18:30:00|3783.01|3781.51|3783.01|3781.51|3783.01|3781.51|3781.01|3779.51|963
1654108500000|2022-06-01 18:35:00|3782.01|3780.51|3779.01|3777.51|3783.01|3781.51|3779.01|3777.51|1092
1654108800000|2022-06-01 18:40:00|3780.01|3778.51|3783.01|3781.51|3784.01|3782.51|3779.01|3777.51|1562
1654109100000|2022-06-01 18:45:00|3783.51|3782.01|3781.01|3779.51|3784.01|3782.51|3779.01|3777.51|616
1654109400000|2022-06-01 18:50:00|3780.01|3778.51|3777.01|3775.51|3781.01|3779.51|3777.01|3775.51|719
1654109700000|2022-06-01 18:55:00|3778.01|3776.51|3777.01|3775.51|3779.01|3777.51|3775.01|3773.51|525
1654110000000|2022-06-01 19:00:00|3776.01|3774.51|3774.01|3772.51|3778.01|3776.51|3773.01|3771.51|1003
1654110300000|2022-06-01 19:05:00|3775.01|3773.51|3777.01|3775.51|3778.01|3776.51|3775.01|3773.51|371
1654110600000|2022-06-01 19:10:00|3776.51|3775.01|3780.01|3778.51|3781.01|3779.51|3776.01|3774.51|522
1654110900000|2022-06-01 19:15:00|3779.01|3777.51|3780.01|3778.51|3783.01|3781.51|3778.01|3776.51|755
1654111200000|2022-06-01 19:20:00|3781.01|3779.51|3780.01|3778.51|3782.01|3780.51|3779.01|3777.51|446
1654111500000|2022-06-01 19:25:00|3779.01|3777.51|3779.01|3777.51|3780.01|3778.51|3777.01|3775.51|444
1654111800000|2022-06-01 19:30:00|3778.01|3776.51|3776.01|3774.51|3779.01|3777.51|3775.01|3773.51|1381
1654112100000|2022-06-01 19:35:00|3775.01|3773.51|3779.51|3778.01|3780.01|3778.51|3774.01|3772.51|923
1654112400000|2022-06-01 19:40:00|3780.01|3778.51|3777.01|3775.51|3781.01|3779.51|3777.01|3775.51|588
1654112700000|2022-06-01 19:45:00|3776.01|3774.51|3778.01|3776.51|3779.01|3777.51|3775.01|3773.51|1301
1654113000000|2022-06-01 19:50:00|3779.01|3777.51|3771.01|3769.51|3780.01|3778.51|3771.01|3769.51|2647
1654113300000|2022-06-01 19:55:00|3771.51|3770.01|3766.01|3764.51|3772.01|3770.51|3765.01|3763.51|3657
1654113600000|2022-06-01 20:00:00|3766.36|3763.36|3766.66|3763.66|3769.06|3766.06|3765.16|3762.16|13088
1654113900000|2022-06-01 20:05:00|3766.86|3763.86|3765.56|3762.56|3767.26|3764.26|3763.36|3760.36|0
1654114200000|2022-06-01 20:10:00|3765.46|3762.46|3766.86|3763.86|3766.86|3763.86|3764.26|3761.26|0
1654114500000|2022-06-01 20:15:00|3766.96|3763.96|3764.86|3761.86|3767.36|3764.36|3764.66|3761.66|0
1654114800000|2022-06-01 20:20:00|3764.66|3761.66|3765.56|3762.56|3765.56|3762.56|3763.96|3760.96|0
1654115100000|2022-06-01 20:25:00|3765.66|3762.66|3765.96|3762.96|3766.26|3763.26|3765.36|3762.36|0
1654115400000|2022-06-01 20:30:00|3765.76|3762.76|3765.06|3762.06|3766.66|3763.66|3764.86|3761.86|0
1654115700000|2022-06-01 20:35:00|3764.96|3761.96|3764.86|3761.86|3765.56|3762.56|3764.66|3761.66|0
1654116000000|2022-06-01 20:40:00|3765.06|3762.06|3763.76|3760.76|3765.06|3762.06|3763.56|3760.56|0
1654116300000|2022-06-01 20:45:00|3763.96|3760.96|3765.56|3762.56|3765.96|3762.96|3763.16|3760.16|0
1654116600000|2022-06-01 20:50:00|3765.26|3762.26|3763.96|3760.96|3766.16|3763.16|3763.76|3760.76|0
1654116900000|2022-06-01 20:55:00|3764.06|3761.06|3765.16|3762.16|3765.46|3762.46|3762.66|3759.66|0
1654117200000|2022-06-01 21:00:00|3765.06|3762.06|3764.76|3761.76|3765.66|3762.66|3764.66|3761.66|0
1654117500000|2022-06-01 21:05:00|3764.86|3761.86|3764.86|3761.86|3764.86|3761.86|3764.76|3761.76|0
1654117800000|2022-06-01 21:10:00|3764.96|3761.96|3764.66|3761.66|3764.96|3761.96|3764.56|3761.56|0
1654118100000|2022-06-01 21:15:00|3764.96|3761.96|3765.36|3762.36|3765.36|3762.36|3764.96|3761.96|0
1654118400000|2022-06-01 21:20:00|3765.26|3762.26|3765.46|3762.46|3765.46|3762.46|3765.26|3762.26|0
1654118700000|2022-06-01 21:25:00|3765.26|3762.26|3765.46|3762.46|3765.46|3762.46|3765.16|3762.16|0
1654119000000|2022-06-01 21:30:00|3765.36|3762.36|3765.16|3762.16|3765.46|3762.46|3765.06|3762.06|0
1654119300000|2022-06-01 21:35:00|3765.06|3762.06|3765.16|3762.16|3765.16|3762.16|3765.06|3762.06|0
1654119600000|2022-06-01 21:40:00|3765.26|3762.26|3765.16|3762.16|3765.46|3762.46|3765.16|3762.16|0
1654119900000|2022-06-01 21:45:00|3764.96|3761.96|3764.66|3761.66|3764.96|3761.96|3764.66|3761.66|0
1654120200000|2022-06-01 21:50:00|3764.46|3761.46|3764.66|3761.66|3764.66|3761.66|3764.36|3761.36|0
1654120500000|2022-06-01 21:55:00|3764.76|3761.76|3764.66|3761.66|3765.16|3762.16|3764.66|3761.66|0
1654120800000|2022-06-01 22:00:00|3765.66|3762.66|3765.96|3762.96|3766.66|3763.66|3764.66|3761.66|0
1654121100000|2022-06-01 22:05:00|3766.06|3763.06|3764.76|3761.76|3766.36|3763.36|3764.46|3761.46|0
1654121400000|2022-06-01 22:10:00|3764.86|3761.86|3764.36|3761.36|3764.86|3761.86|3763.16|3760.16|0
1654121700000|2022-06-01 22:15:00|3764.46|3761.46|3765.96|3762.96|3767.06|3764.06|3764.46|3761.46|0
1654122000000|2022-06-01 22:20:00|3766.06|3763.06|3764.06|3761.06|3766.46|3763.46|3762.96|3759.96|0
1654122300000|2022-06-01 22:25:00|3764.26|3761.26|3763.26|3760.26|3764.46|3761.46|3763.16|3760.16|0
1654122600000|2022-06-01 22:30:00|3763.16|3760.16|3762.86|3759.86|3763.96|3760.96|3761.56|3758.56|0
1654122900000|2022-06-01 22:35:00|3762.96|3759.96|3761.76|3758.76|3763.16|3760.16|3761.36|3758.36|0
1654123200000|2022-06-01 22:40:00|3761.56|3758.56|3762.06|3759.06|3763.56|3760.56|3761.36|3758.36|0
1654123500000|2022-06-01 22:45:00|3761.96|3758.96|3760.66|3757.66|3762.86|3759.86|3760.26|3757.26|0
1654123800000|2022-06-01 22:50:00|3760.76|3757.76|3761.96|3758.96|3762.26|3759.26|3760.06|3757.06|0
1654124100000|2022-06-01 22:55:00|3762.06|3759.06|3761.46|3758.46|3762.36|3759.36|3761.26|3758.26|0
1654124400000|2022-06-01 23:00:00|3761.66|3758.66|3762.16|3759.16|3762.76|3759.76|3760.66|3757.66|0
1654124700000|2022-06-01 23:05:00|3762.06|3759.06|3761.46|3758.46|3762.56|3759.56|3761.26|3758.26|0
1654125000000|2022-06-01 23:10:00|3761.26|3758.26|3762.46|3759.46|3762.76|3759.76|3760.46|3757.46|0
1654125300000|2022-06-01 23:15:00|3762.56|3759.56|3762.16|3759.16|3762.86|3759.86|3761.66|3758.66|0
1654125600000|2022-06-01 23:20:00|3762.26|3759.26|3762.76|3759.76|3763.26|3760.26|3761.96|3758.96|0
1654125900000|2022-06-01 23:25:00|3762.86|3759.86|3763.26|3760.26|3763.76|3760.76|3762.76|3759.76|0
1654126200000|2022-06-01 23:30:00|3763.36|3760.36|3762.36|3759.36|3763.86|3760.86|3762.16|3759.16|0
1654126500000|2022-06-01 23:35:00|3762.26|3759.26|3761.76|3758.76|3762.76|3759.76|3761.66|3758.66|0
1654126800000|2022-06-01 23:40:00|3761.96|3758.96|3759.26|3756.26|3761.96|3758.96|3758.66|3755.66|0
1654127100000|2022-06-01 23:45:00|3759.06|3756.06|3759.56|3756.56|3759.66|3756.66|3758.36|3755.36|0
1654127400000|2022-06-01 23:50:00|3759.46|3756.46|3758.46|3755.46|3759.56|3756.56|3758.06|3755.06|0
1654127700000|2022-06-01 23:55:00|3758.56|3755.56|3759.26|3756.26|3759.46|3756.46|3758.16|3755.16|0
1654128000000|2022-06-02 00:00:00|3759.46|3756.46|3757.46|3754.46|3760.86|3757.86|3757.26|3754.26|0
1654128300000|2022-06-02 00:05:00|3757.36|3754.36|3759.56|3756.56|3759.86|3756.86|3756.46|3753.46|0
1654128600000|2022-06-02 00:10:00|3759.66|3756.66|3761.66|3758.66|3762.36|3759.36|3758.86|3755.86|0
1654128900000|2022-06-02 00:15:00|3761.96|3758.96|3766.76|3764.76|3767.26|3765.26|3760.26|3758.26|739
1654129200000|2022-06-02 00:20:00|3767.26|3765.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|357
1654129500000|2022-06-02 00:25:00|3769.26|3767.26|3767.26|3765.26|3771.26|3769.26|3767.26|3765.26|229
1654129800000|2022-06-02 00:30:00|3766.76|3764.76|3765.26|3763.26|3767.26|3765.26|3765.26|3763.26|128
1654130100000|2022-06-02 00:35:00|3765.76|3763.76|3768.26|3766.26|3769.26|3767.26|3765.26|3763.26|217
1654130400000|2022-06-02 00:40:00|3768.76|3766.76|3768.26|3766.26|3770.26|3768.26|3767.26|3765.26|132
1654130700000|2022-06-02 00:45:00|3768.76|3766.76|3771.76|3769.76|3771.76|3769.76|3767.26|3765.26|145
1654131000000|2022-06-02 00:50:00|3772.26|3770.26|3768.26|3766.26|3772.26|3770.26|3768.26|3766.26|109
1654131300000|2022-06-02 00:55:00|3769.26|3767.26|3769.26|3767.26|3769.76|3767.76|3768.26|3766.26|105
1654131600000|2022-06-02 01:00:00|3770.26|3768.26|3767.26|3765.26|3770.26|3768.26|3766.26|3764.26|109
1654131900000|2022-06-02 01:05:00|3766.26|3764.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|261
1654132200000|2022-06-02 01:10:00|3767.26|3765.26|3767.26|3765.26|3768.26|3766.26|3767.26|3765.26|22
1654132500000|2022-06-02 01:15:00|3767.76|3765.76|3766.26|3764.26|3768.26|3766.26|3765.26|3763.26|146
1654132800000|2022-06-02 01:20:00|3767.26|3765.26|3768.26|3766.26|3769.26|3767.26|3766.26|3764.26|67
1654133100000|2022-06-02 01:25:00|3767.26|3765.26|3770.26|3768.26|3770.26|3768.26|3767.26|3765.26|43
1654133400000|2022-06-02 01:30:00|3771.26|3769.26|3771.26|3769.26|3772.26|3770.26|3769.26|3767.26|139
1654133700000|2022-06-02 01:35:00|3770.76|3768.76|3770.26|3768.26|3771.26|3769.26|3770.26|3768.26|37
1654134000000|2022-06-02 01:40:00|3770.76|3768.76|3767.26|3765.26|3771.26|3769.26|3767.26|3765.26|68
1654134300000|2022-06-02 01:45:00|3768.26|3766.26|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|72
1654134600000|2022-06-02 01:50:00|3768.76|3766.76|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|91
1654134900000|2022-06-02 01:55:00|3768.26|3766.26|3765.26|3763.26|3768.26|3766.26|3765.26|3763.26|215
1654135200000|2022-06-02 02:00:00|3764.26|3762.26|3763.26|3761.26|3765.26|3763.26|3762.26|3760.26|214
1654135500000|2022-06-02 02:05:00|3762.26|3760.26|3766.26|3764.26|3767.26|3765.26|3762.26|3760.26|81
1654135800000|2022-06-02 02:10:00|3765.26|3763.26|3767.26|3765.26|3767.26|3765.26|3765.26|3763.26|78
1654136100000|2022-06-02 02:15:00|3766.26|3764.26|3769.26|3767.26|3769.26|3767.26|3766.26|3764.26|100
1654136400000|2022-06-02 02:20:00|3769.76|3767.76|3768.26|3766.26|3770.26|3768.26|3767.26|3765.26|70
1654136700000|2022-06-02 02:25:00|3769.26|3767.26|3769.26|3767.26|3769.26|3767.26|3768.26|3766.26|38
1654137000000|2022-06-02 02:30:00|3768.26|3766.26|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|64
1654137300000|2022-06-02 02:35:00|3768.26|3766.26|3767.26|3765.26|3770.26|3768.26|3766.26|3764.26|54
1654137600000|2022-06-02 02:40:00|3766.26|3764.26|3765.26|3763.26|3767.26|3765.26|3765.26|3763.26|77
1654137900000|2022-06-02 02:45:00|3766.26|3764.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|117
1654138200000|2022-06-02 02:50:00|3767.26|3765.26|3766.26|3764.26|3767.26|3765.26|3765.26|3763.26|139
1654138500000|2022-06-02 02:55:00|3767.26|3765.26|3762.26|3760.26|3767.26|3765.26|3762.26|3760.26|121
1654138800000|2022-06-02 03:00:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|88
1654139100000|2022-06-02 03:05:00|3763.26|3761.26|3762.26|3760.26|3765.26|3763.26|3762.26|3760.26|145
1654139400000|2022-06-02 03:10:00|3761.26|3759.26|3761.26|3759.26|3761.26|3759.26|3760.26|3758.26|180
1654139700000|2022-06-02 03:15:00|3762.26|3760.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|38
1654140000000|2022-06-02 03:20:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|39
1654140300000|2022-06-02 03:25:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|38
1654140600000|2022-06-02 03:30:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3761.26|3759.26|49
1654140900000|2022-06-02 03:35:00|3761.26|3759.26|3761.26|3759.26|3762.26|3760.26|3759.26|3757.26|75
1654141200000|2022-06-02 03:40:00|3761.76|3759.76|3761.26|3759.26|3763.26|3761.26|3761.26|3759.26|33
1654141500000|2022-06-02 03:45:00|3762.26|3760.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|55
1654141800000|2022-06-02 03:50:00|3762.76|3760.76|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|27
1654142100000|2022-06-02 03:55:00|3761.26|3759.26|3762.26|3760.26|3762.26|3760.26|3761.26|3759.26|51
1654142400000|2022-06-02 04:00:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|44
1654142700000|2022-06-02 04:05:00|3763.26|3761.26|3761.26|3759.26|3763.26|3761.26|3761.26|3759.26|24
1654143000000|2022-06-02 04:10:00|3762.26|3760.26|3762.26|3760.26|3762.26|3760.26|3761.26|3759.26|71
1654143300000|2022-06-02 04:15:00|3763.26|3761.26|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|47
1654143600000|2022-06-02 04:20:00|3764.76|3762.76|3763.26|3761.26|3764.76|3762.76|3763.26|3761.26|21
1654143900000|2022-06-02 04:25:00|||||||||1
1654144200000|2022-06-02 04:30:00|3764.26|3762.26|3764.26|3762.26|3764.26|3762.26|3763.26|3761.26|77
1654144500000|2022-06-02 04:35:00|3763.76|3761.76|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|74
1654144800000|2022-06-02 04:40:00|3765.76|3763.76|3764.26|3762.26|3766.26|3764.26|3764.26|3762.26|15
1654145100000|2022-06-02 04:45:00|3765.26|3763.26|3764.26|3762.26|3765.26|3763.26|3764.26|3762.26|16
1654145400000|2022-06-02 04:50:00|3763.26|3761.26|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|90
1654145700000|2022-06-02 04:55:00|||||||||1
1654146000000|2022-06-02 05:00:00|3766.26|3764.26|3764.26|3762.26|3766.26|3764.26|3764.26|3762.26|104
1654146300000|2022-06-02 05:05:00|3763.76|3761.76|3762.26|3760.26|3765.26|3763.26|3762.26|3760.26|81
1654146600000|2022-06-02 05:10:00|3761.26|3759.26|3758.26|3756.26|3761.26|3759.26|3758.26|3756.26|211
1654146900000|2022-06-02 05:15:00|3759.26|3757.26|3759.26|3757.26|3760.26|3758.26|3757.26|3755.26|355
1654147200000|2022-06-02 05:20:00|3760.26|3758.26|3759.26|3757.26|3760.26|3758.26|3758.26|3756.26|206
1654147500000|2022-06-02 05:25:00|3758.26|3756.26|3761.26|3759.26|3761.26|3759.26|3758.26|3756.26|75
1654147800000|2022-06-02 05:30:00|3760.26|3758.26|3759.26|3757.26|3761.26|3759.26|3759.26|3757.26|243
1654148100000|2022-06-02 05:35:00|3760.26|3758.26|3759.26|3757.26|3760.26|3758.26|3757.26|3755.26|168
1654148400000|2022-06-02 05:40:00|3760.26|3758.26|3761.26|3759.26|3761.26|3759.26|3759.26|3757.26|360
1654148700000|2022-06-02 05:45:00|3762.26|3760.26|3763.26|3761.26|3764.26|3762.26|3761.26|3759.26|199
1654149000000|2022-06-02 05:50:00|3764.26|3762.26|3766.26|3764.26|3766.26|3764.26|3764.26|3762.26|216
1654149300000|2022-06-02 05:55:00|3765.26|3763.26|3763.26|3761.26|3765.26|3763.26|3763.26|3761.26|204
1654149600000|2022-06-02 06:00:00|3763.01|3761.51|3767.01|3765.51|3768.01|3766.51|3763.01|3761.51|1445
1654149900000|2022-06-02 06:05:00|3768.01|3766.51|3770.01|3768.51|3770.51|3769.01|3766.01|3764.51|609
1654150200000|2022-06-02 06:10:00|3771.01|3769.51|3770.01|3768.51|3771.01|3769.51|3768.01|3766.51|452
1654150500000|2022-06-02 06:15:00|3769.51|3768.01|3766.01|3764.51|3769.51|3768.01|3766.01|3764.51|582
1654150800000|2022-06-02 06:20:00|3765.01|3763.51|3767.01|3765.51|3767.01|3765.51|3765.01|3763.51|220
1654151100000|2022-06-02 06:25:00|3768.01|3766.51|3767.01|3765.51|3768.01|3766.51|3766.01|3764.51|505
1654151400000|2022-06-02 06:30:00|3768.01|3766.51|3764.01|3762.51|3768.01|3766.51|3764.01|3762.51|366
1654151700000|2022-06-02 06:35:00|3765.01|3763.51|3764.01|3762.51|3766.01|3764.51|3764.01|3762.51|736
1654152000000|2022-06-02 06:40:00|3763.51|3762.01|3765.01|3763.51|3766.01|3764.51|3763.51|3762.01|305
1654152300000|2022-06-02 06:45:00|3766.01|3764.51|3769.01|3767.51|3769.01|3767.51|3765.51|3764.01|798
1654152600000|2022-06-02 06:50:00|3770.01|3768.51|3771.01|3769.51|3771.01|3769.51|3769.01|3767.51|820
1654152900000|2022-06-02 06:55:00|3770.51|3769.01|3774.01|3772.51|3774.01|3772.51|3770.51|3769.01|1568
1654153200000|2022-06-02 07:00:00|3773.01|3771.51|3778.01|3776.51|3778.01|3776.51|3770.01|3768.51|15767
1654153500000|2022-06-02 07:05:00|3777.01|3775.51|3778.01|3776.51|3781.01|3779.51|3776.01|3774.51|8512
1654153800000|2022-06-02 07:10:00|3779.01|3777.51|3781.01|3779.51|3782.01|3780.51|3775.01|3773.51|5269
1654154100000|2022-06-02 07:15:00|3782.01|3780.51|3784.01|3782.51|3784.01|3782.51|3779.01|3777.51|4890
1654154400000|2022-06-02 07:20:00|3783.01|3781.51|3784.01|3782.51|3786.01|3784.51|3781.01|3779.51|5491
1654154700000|2022-06-02 07:25:00|3783.01|3781.51|3788.01|3786.51|3789.01|3787.51|3783.01|3781.51|4640
1654155000000|2022-06-02 07:30:00|3789.01|3787.51|3784.01|3782.51|3789.01|3787.51|3782.01|3780.51|3536
1654155300000|2022-06-02 07:35:00|3785.01|3783.51|3789.01|3787.51|3789.01|3787.51|3783.01|3781.51|4384
1654155600000|2022-06-02 07:40:00|3788.45|3786.95|3787.45|3785.95|3788.45|3786.95|3786.45|3784.95|3696
1654155900000|2022-06-02 07:45:00|3788.45|3786.95|3779.45|3777.95|3788.45|3786.95|3778.45|3776.95|5056
1654156200000|2022-06-02 07:50:00|3780.45|3778.95|3782.45|3780.95|3784.45|3782.95|3779.45|3777.95|4413
1654156500000|2022-06-02 07:55:00|3783.45|3781.95|3781.45|3779.95|3783.45|3781.95|3777.45|3775.95|4369
1654156800000|2022-06-02 08:00:00|3780.45|3778.95|3780.45|3778.95|3781.45|3779.95|3777.45|3775.95|5529
1654157100000|2022-06-02 08:05:00|3779.45|3777.95|3778.45|3776.95|3781.45|3779.95|3776.45|3774.95|4206
1654157400000|2022-06-02 08:10:00|3779.45|3777.95|3782.45|3780.95|3782.45|3780.95|3778.45|3776.95|2100
1654157700000|2022-06-02 08:15:00|3781.45|3779.95|3787.45|3785.95|3789.45|3787.95|3780.45|3778.95|7610
1654158000000|2022-06-02 08:20:00|3789.45|3787.95|3788.45|3786.95|3791.45|3789.95|3786.45|3784.95|9181
1654158300000|2022-06-02 08:25:00|3789.45|3787.95|3788.45|3786.95|3790.45|3788.95|3787.45|3785.95|9458
1654158600000|2022-06-02 08:30:00|3789.45|3787.95|3790.45|3788.95|3790.45|3788.95|3787.45|3785.95|3077
1654158900000|2022-06-02 08:35:00|3791.45|3789.95|3790.45|3788.95|3791.45|3789.95|3788.45|3786.95|3112
1654159200000|2022-06-02 08:40:00|3789.45|3787.95|3789.45|3787.95|3791.45|3789.95|3788.45|3786.95|4430
1654159500000|2022-06-02 08:45:00|3790.45|3788.95|3789.45|3787.95|3790.45|3788.95|3788.45|3786.95|1297
1654159800000|2022-06-02 08:50:00|3788.45|3786.95|3787.45|3785.95|3790.45|3788.95|3787.45|3785.95|2658
1654160100000|2022-06-02 08:55:00|3786.45|3784.95|3785.45|3783.95|3787.45|3785.95|3785.45|3783.95|1470
1654160400000|2022-06-02 09:00:00|3784.45|3782.95|3785.45|3783.95|3788.45|3786.95|3780.45|3778.95|3771
1654160700000|2022-06-02 09:05:00|3784.45|3782.95|3787.45|3785.95|3788.45|3786.95|3784.45|3782.95|1978
1654161000000|2022-06-02 09:10:00|3786.45|3784.95|3786.45|3784.95|3787.45|3785.95|3785.45|3783.95|16822
1654161300000|2022-06-02 09:15:00|3787.45|3785.95|3788.45|3786.95|3788.45|3786.95|3786.45|3784.95|760
1654161600000|2022-06-02 09:20:00|3787.45|3785.95|3789.45|3787.95|3790.45|3788.95|3787.45|3785.95|1713
1654161900000|2022-06-02 09:25:00|3788.45|3786.95|3790.45|3788.95|3790.45|3788.95|3788.45|3786.95|2624
1654162200000|2022-06-02 09:30:00|3789.45|3787.95|3788.45|3786.95|3791.45|3789.95|3788.45|3786.95|2541
1654162500000|2022-06-02 09:35:00|3787.45|3785.95|3788.45|3786.95|3789.45|3787.95|3787.45|3785.95|3015
1654162800000|2022-06-02 09:40:00|3788.95|3787.45|3787.45|3785.95|3789.45|3787.95|3787.45|3785.95|1490
1654163100000|2022-06-02 09:45:00|3788.45|3786.95|3787.45|3785.95|3788.45|3786.95|3786.45|3784.95|3476
1654163400000|2022-06-02 09:50:00|3786.45|3784.95|3787.45|3785.95|3787.45|3785.95|3785.45|3783.95|3038
1654163700000|2022-06-02 09:55:00|3788.45|3786.95|3786.45|3784.95|3788.45|3786.95|3785.45|3783.95|2408
1654164000000|2022-06-02 10:00:00|3785.45|3783.95|3786.45|3784.95|3787.45|3785.95|3785.45|3783.95|2790
1654164300000|2022-06-02 10:05:00|3787.45|3785.95|3788.45|3786.95|3788.45|3786.95|3786.45|3784.95|3575
1654164600000|2022-06-02 10:10:00|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|491
1654164900000|2022-06-02 10:15:00|3788.45|3786.95|3784.45|3782.95|3788.45|3786.95|3784.45|3782.95|5799
1654165200000|2022-06-02 10:20:00|3783.45|3781.95|3780.45|3778.95|3784.45|3782.95|3780.45|3778.95|4396
1654165500000|2022-06-02 10:25:00|3779.45|3777.95|3778.45|3776.95|3779.45|3777.95|3776.45|3774.95|6202
1654165800000|2022-06-02 10:30:00|3779.45|3777.95|3779.45|3777.95|3781.45|3779.95|3779.45|3777.95|2372
1654166100000|2022-06-02 10:35:00|3780.45|3778.95|3783.45|3781.95|3783.45|3781.95|3780.45|3778.95|1382
1654166400000|2022-06-02 10:40:00|3784.45|3782.95|3789.45|3787.95|3789.45|3787.95|3783.45|3781.95|3990
1654166700000|2022-06-02 10:45:00|3790.45|3788.95|3791.45|3789.95|3791.45|3789.95|3789.45|3787.95|6943
1654167000000|2022-06-02 10:50:00|3790.45|3788.95|3790.45|3788.95|3790.45|3788.95|3789.45|3787.95|1012
1654167300000|2022-06-02 10:55:00|3791.45|3789.95|3791.45|3789.95|3792.45|3790.95|3791.45|3789.95|1825
1654167600000|2022-06-02 11:00:00|3790.45|3788.95|3786.45|3784.95|3790.45|3788.95|3786.45|3784.95|2227
1654167900000|2022-06-02 11:05:00|3787.45|3785.95|3786.45|3784.95|3787.45|3785.95|3786.45|3784.95|2500
1654168200000|2022-06-02 11:10:00|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|3786.45|3784.95|1001
1654168500000|2022-06-02 11:15:00|3786.45|3784.95|3785.45|3783.95|3787.45|3785.95|3785.45|3783.95|1289
1654168800000|2022-06-02 11:20:00|3786.45|3784.95|3789.45|3787.95|3789.45|3787.95|3785.45|3783.95|1474
1654169100000|2022-06-02 11:25:00|3788.45|3786.95|3790.45|3788.95|3791.45|3789.95|3788.45|3786.95|1077
1654169400000|2022-06-02 11:30:00|3791.45|3789.95|3790.45|3788.95|3791.45|3789.95|3789.45|3787.95|968
1654169700000|2022-06-02 11:35:00|3789.45|3787.95|3791.45|3789.95|3791.45|3789.95|3789.45|3787.95|939
1654170000000|2022-06-02 11:40:00|3791.07|3789.57|3792.07|3790.57|3793.07|3791.57|3791.07|3789.57|3129
1654170300000|2022-06-02 11:45:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3792.07|3790.57|3574
1654170600000|2022-06-02 11:50:00|||||||||1490
1654170900000|2022-06-02 11:55:00|3792.07|3790.57|3793.07|3791.57|3793.07|3791.57|3792.07|3790.57|2074
1654171200000|2022-06-02 12:00:00|3792.07|3790.57|3793.07|3791.57|3793.07|3791.57|3792.07|3790.57|2437
1654171500000|2022-06-02 12:05:00|3792.07|3790.57|3789.07|3787.57|3792.07|3790.57|3788.07|3786.57|3339
1654171800000|2022-06-02 12:10:00|3788.07|3786.57|3792.07|3790.57|3792.07|3790.57|3788.07|3786.57|1767
1654172100000|2022-06-02 12:15:00|3793.07|3791.57|3791.07|3789.57|3797.07|3795.57|3788.07|3786.57|5047
1654172400000|2022-06-02 12:20:00|3791.57|3790.07|3792.07|3790.57|3793.07|3791.57|3790.07|3788.57|2095
1654172700000|2022-06-02 12:25:00|3793.07|3791.57|3791.07|3789.57|3793.07|3791.57|3791.07|3789.57|1005
1654173000000|2022-06-02 12:30:00|3790.07|3788.57|3789.07|3787.57|3793.07|3791.57|3789.07|3787.57|1663
1654173300000|2022-06-02 12:35:00|3790.07|3788.57|3790.07|3788.57|3792.07|3790.57|3790.07|3788.57|1381
1654173600000|2022-06-02 12:40:00|3791.07|3789.57|3791.07|3789.57|3793.07|3791.57|3791.07|3789.57|1263
1654173900000|2022-06-02 12:45:00|3790.07|3788.57|3791.07|3789.57|3792.07|3790.57|3789.07|3787.57|1419
1654174200000|2022-06-02 12:50:00|3792.07|3790.57|3793.07|3791.57|3795.07|3793.57|3792.07|3790.57|3730
1654174500000|2022-06-02 12:55:00|3794.07|3792.57|3791.07|3789.57|3794.07|3792.57|3791.07|3789.57|1392
1654174800000|2022-06-02 13:00:00|3792.07|3790.57|3786.07|3784.57|3792.07|3790.57|3786.07|3784.57|3510
1654175100000|2022-06-02 13:05:00|3787.07|3785.57|3782.07|3780.57|3789.07|3787.57|3782.07|3780.57|5319
1654175400000|2022-06-02 13:10:00|3783.07|3781.57|3785.07|3783.57|3785.07|3783.57|3781.07|3779.57|2619
1654175700000|2022-06-02 13:15:00|3784.07|3782.57|3786.07|3784.57|3787.07|3785.57|3783.07|3781.57|1863
1654176000000|2022-06-02 13:20:00|3787.07|3785.57|3784.07|3782.57|3787.07|3785.57|3784.07|3782.57|3441
1654176300000|2022-06-02 13:25:00|3783.07|3781.57|3784.57|3783.07|3785.07|3783.57|3782.07|3780.57|2579
1654176600000|2022-06-02 13:30:00|3785.07|3783.57|3787.07|3785.57|3787.07|3785.57|3779.07|3777.57|9089
1654176900000|2022-06-02 13:35:00|3786.57|3785.07|3787.07|3785.57|3787.07|3785.57|3781.07|3779.57|4427
1654177200000|2022-06-02 13:40:00|3786.07|3784.57|3789.07|3787.57|3790.07|3788.57|3783.07|3781.57|9253
1654177500000|2022-06-02 13:45:00|3788.07|3786.57|3791.07|3789.57|3791.07|3789.57|3785.07|3783.57|3645
1654177800000|2022-06-02 13:50:00|3790.07|3788.57|3786.07|3784.57|3791.07|3789.57|3786.07|3784.57|19549
1654178100000|2022-06-02 13:55:00|3785.07|3783.57|3784.07|3782.57|3786.07|3784.57|3778.07|3776.57|13826
1654178400000|2022-06-02 14:00:00|3783.07|3781.57|3785.07|3783.57|3788.07|3786.57|3782.07|3780.57|3205
1654178700000|2022-06-02 14:05:00|3784.57|3783.07|3783.07|3781.57|3785.07|3783.57|3781.07|3779.57|11188
1654179000000|2022-06-02 14:10:00|3783.28|3781.78|3793.28|3791.78|3794.28|3792.78|3782.28|3780.78|5967
1654179300000|2022-06-02 14:15:00|3792.28|3790.78|3784.28|3782.78|3793.28|3791.78|3784.28|3782.78|7702
1654179600000|2022-06-02 14:20:00|3785.28|3783.78|3777.28|3775.78|3786.28|3784.78|3776.28|3774.78|8782
1654179900000|2022-06-02 14:25:00|3778.28|3776.78|3780.28|3778.78|3781.28|3779.78|3777.28|3775.78|6350
1654180200000|2022-06-02 14:30:00|3781.28|3779.78|3783.28|3781.78|3785.28|3783.78|3779.28|3777.78|6154
1654180500000|2022-06-02 14:35:00|3782.28|3780.78|3783.28|3781.78|3785.28|3783.78|3780.28|3778.78|3928
1654180800000|2022-06-02 14:40:00|3784.28|3782.78|3781.28|3779.78|3785.28|3783.78|3780.28|3778.78|4699
1654181100000|2022-06-02 14:45:00|3780.28|3778.78|3783.28|3781.78|3785.28|3783.78|3779.28|3777.78|4102
1654181400000|2022-06-02 14:50:00|3783.78|3782.28|3784.28|3782.78|3785.28|3783.78|3782.28|3780.78|4002
1654181700000|2022-06-02 14:55:00|3785.28|3783.78|3785.28|3783.78|3786.28|3784.78|3781.28|3779.78|8721
1654182000000|2022-06-02 15:00:00|3784.28|3782.78|3790.28|3788.78|3791.28|3789.78|3784.28|3782.78|6208
1654182300000|2022-06-02 15:05:00|3791.28|3789.78|3791.28|3789.78|3792.28|3790.78|3789.28|3787.78|4080
1654182600000|2022-06-02 15:10:00|3792.28|3790.78|3796.28|3794.78|3796.28|3794.78|3791.28|3789.78|6626
1654182900000|2022-06-02 15:15:00|3795.28|3793.78|3794.28|3792.78|3797.28|3795.78|3794.28|3792.78|5305
1654183200000|2022-06-02 15:20:00|3795.28|3793.78|3798.28|3796.78|3798.28|3796.78|3794.28|3792.78|12216
1654183500000|2022-06-02 15:25:00|3799.28|3797.78|3798.28|3796.78|3799.28|3797.78|3795.28|3793.78|23129
1654183800000|2022-06-02 15:30:00|3799.28|3797.78|3797.28|3795.78|3799.28|3797.78|3794.28|3792.78|26747
1654184100000|2022-06-02 15:35:00|3796.28|3794.78|3796.28|3794.78|3797.28|3795.78|3793.28|3791.78|11121
1654184400000|2022-06-02 15:40:00|3797.28|3795.78|3802.28|3800.78|3802.28|3800.78|3796.28|3794.78|9076
1654184700000|2022-06-02 15:45:00|3801.28|3799.78|3808.28|3806.78|3808.28|3806.78|3801.28|3799.78|5265
1654185000000|2022-06-02 15:50:00|3807.28|3805.78|3807.28|3805.78|3810.28|3808.78|3807.28|3805.78|4552
1654185300000|2022-06-02 15:55:00|3808.28|3806.78|3804.28|3802.78|3808.28|3806.78|3804.28|3802.78|2060
1654185600000|2022-06-02 16:00:00|3805.28|3803.78|3807.28|3805.78|3807.28|3805.78|3803.28|3801.78|2474
1654185900000|2022-06-02 16:05:00|3806.28|3804.78|3805.28|3803.78|3807.28|3805.78|3805.28|3803.78|3302
1654186200000|2022-06-02 16:10:00|3806.28|3804.78|3806.28|3804.78|3807.28|3805.78|3805.28|3803.78|741
1654186500000|2022-06-02 16:15:00|3807.28|3805.78|3808.28|3806.78|3809.28|3807.78|3806.28|3804.78|1340
1654186800000|2022-06-02 16:20:00|3807.28|3805.78|3811.28|3809.78|3811.28|3809.78|3807.28|3805.78|630
1654187100000|2022-06-02 16:25:00|3812.28|3810.78|3812.28|3810.78|3812.28|3810.78|3811.28|3809.78|1356
1654187400000|2022-06-02 16:30:00|3813.28|3811.78|3813.28|3811.78|3813.28|3811.78|3811.28|3809.78|1012
1654187700000|2022-06-02 16:35:00|3814.28|3812.78|3815.28|3813.78|3815.28|3813.78|3813.28|3811.78|632
1654188000000|2022-06-02 16:40:00|3814.28|3812.78|3811.28|3809.78|3815.28|3813.78|3810.28|3808.78|1731
1654188300000|2022-06-02 16:45:00|3812.28|3810.78|3811.28|3809.78|3812.28|3810.78|3811.28|3809.78|605
1654188600000|2022-06-02 16:50:00|3812.28|3810.78|3815.28|3813.78|3815.28|3813.78|3811.28|3809.78|644
1654188900000|2022-06-02 16:55:00|3814.28|3812.78|3814.28|3812.78|3815.28|3813.78|3813.28|3811.78|550
1654189200000|2022-06-02 17:00:00|3815.28|3813.78|3816.28|3814.78|3816.28|3814.78|3814.28|3812.78|782
1654189500000|2022-06-02 17:05:00|3815.28|3813.78|3815.28|3813.78|3816.28|3814.78|3815.28|3813.78|626
1654189800000|2022-06-02 17:10:00|3814.28|3812.78|3812.28|3810.78|3815.28|3813.78|3810.28|3808.78|705
1654190100000|2022-06-02 17:15:00|3811.28|3809.78|3813.28|3811.78|3813.28|3811.78|3810.28|3808.78|673
1654190400000|2022-06-02 17:20:00|3812.28|3810.78|3813.28|3811.78|3814.28|3812.78|3812.28|3810.78|618
1654190700000|2022-06-02 17:25:00|3812.28|3810.78|3813.28|3811.78|3813.28|3811.78|3810.28|3808.78|1018
1654191000000|2022-06-02 17:30:00|3813.78|3812.28|3815.28|3813.78|3815.28|3813.78|3812.28|3810.78|1623
1654191300000|2022-06-02 17:35:00|3814.28|3812.78|3815.28|3813.78|3815.28|3813.78|3814.28|3812.78|257
1654191600000|2022-06-02 17:40:00|3814.28|3812.78|3816.28|3814.78|3816.28|3814.78|3813.28|3811.78|540
1654191900000|2022-06-02 17:45:00|3817.28|3815.78|3817.28|3815.78|3817.28|3815.78|3815.28|3813.78|501
1654192200000|2022-06-02 17:50:00|3816.28|3814.78|3815.28|3813.78|3817.28|3815.78|3814.28|3812.78|248
1654192500000|2022-06-02 17:55:00|3814.28|3812.78|3816.28|3814.78|3816.28|3814.78|3813.28|3811.78|370
1654192800000|2022-06-02 18:00:00|3815.28|3813.78|3817.28|3815.78|3817.28|3815.78|3814.28|3812.78|614
1654193100000|2022-06-02 18:05:00|3816.28|3814.78|3817.28|3815.78|3819.28|3817.78|3816.28|3814.78|1585
1654193400000|2022-06-02 18:10:00|3816.28|3814.78|3818.28|3816.78|3818.28|3816.78|3816.28|3814.78|497
1654193700000|2022-06-02 18:15:00|3817.78|3816.28|3818.28|3816.78|3819.28|3817.78|3817.28|3815.78|135
1654194000000|2022-06-02 18:20:00|3817.78|3816.28|3818.28|3816.78|3819.28|3817.78|3817.78|3816.28|522
1654194300000|2022-06-02 18:25:00|3817.28|3815.78|3817.28|3815.78|3818.28|3816.78|3815.28|3813.78|365
1654194600000|2022-06-02 18:30:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|516
1654194900000|2022-06-02 18:35:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3819.28|3817.78|308
1654195200000|2022-06-02 18:40:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|199
1654195500000|2022-06-02 18:45:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|247
1654195800000|2022-06-02 18:50:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3817.28|3815.78|1066
1654196100000|2022-06-02 18:55:00|3818.28|3816.78|3814.28|3812.78|3819.28|3817.78|3814.28|3812.78|628
1654196400000|2022-06-02 19:00:00|3813.28|3811.78|3816.28|3814.78|3817.28|3815.78|3813.28|3811.78|1524
1654196700000|2022-06-02 19:05:00|3815.28|3813.78|3816.28|3814.78|3818.28|3816.78|3815.28|3813.78|1119
1654197000000|2022-06-02 19:10:00|3817.28|3815.78|3819.28|3817.78|3819.28|3817.78|3816.28|3814.78|1048
1654197300000|2022-06-02 19:15:00|3818.78|3817.28|3820.28|3818.78|3820.28|3818.78|3818.28|3816.78|716
1654197600000|2022-06-02 19:20:00|3819.78|3818.28|3820.28|3818.78|3820.28|3818.78|3818.28|3816.78|769
1654197900000|2022-06-02 19:25:00|3819.28|3817.78|3816.28|3814.78|3820.28|3818.78|3815.28|3813.78|1172
1654198200000|2022-06-02 19:30:00|3817.28|3815.78|3819.28|3817.78|3819.28|3817.78|3816.28|3814.78|1016
1654198500000|2022-06-02 19:35:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|576
1654198800000|2022-06-02 19:40:00|3820.28|3818.78|3821.28|3819.78|3821.28|3819.78|3819.28|3817.78|729
1654199100000|2022-06-02 19:45:00|3820.28|3818.78|3820.28|3818.78|3821.28|3819.78|3819.28|3817.78|978
1654199400000|2022-06-02 19:50:00|3821.28|3819.78|3826.28|3824.78|3827.28|3825.78|3821.28|3819.78|7604
1654199700000|2022-06-02 19:55:00|3825.28|3823.78|3828.28|3826.78|3830.28|3828.78|3825.28|3823.78|4719
1654200000000|2022-06-02 20:00:00|3830.13|3827.13|3828.83|3825.83|3830.53|3827.53|3826.43|3823.43|8817
1654200300000|2022-06-02 20:05:00|3828.63|3825.63|3829.03|3826.03|3829.93|3826.93|3828.33|3825.33|0
1654200600000|2022-06-02 20:10:00|3828.63|3825.63|3825.73|3822.73|3828.83|3825.83|3825.23|3822.23|0
1654200900000|2022-06-02 20:15:00|3825.93|3822.93|3827.03|3824.03|3827.43|3824.43|3825.33|3822.33|0
1654201200000|2022-06-02 20:20:00|3826.93|3823.93|3829.73|3826.73|3829.93|3826.93|3826.63|3823.63|0
1654201500000|2022-06-02 20:25:00|3829.63|3826.63|3829.53|3826.53|3830.83|3827.83|3829.43|3826.43|0
1654201800000|2022-06-02 20:30:00|3829.73|3826.73|3829.73|3826.73|3830.13|3827.13|3829.43|3826.43|0
1654202100000|2022-06-02 20:35:00|3829.93|3826.93|3830.33|3827.33|3830.53|3827.53|3829.53|3826.53|0
1654202400000|2022-06-02 20:40:00|3830.13|3827.13|3831.93|3828.93|3831.93|3828.93|3830.13|3827.13|0
1654202700000|2022-06-02 20:45:00|3831.73|3828.73|3831.63|3828.63|3831.73|3828.73|3831.23|3828.23|0
1654203000000|2022-06-02 20:50:00|3831.73|3828.73|3831.93|3828.93|3832.13|3829.13|3831.73|3828.73|0
1654203300000|2022-06-02 20:55:00|3831.73|3828.73|3831.53|3828.53|3831.73|3828.73|3831.33|3828.33|0
1654203600000|2022-06-02 21:00:00|3831.43|3828.43|3831.63|3828.63|3831.73|3828.73|3831.23|3828.23|0
1654203900000|2022-06-02 21:05:00|3831.83|3828.83|3831.93|3828.93|3832.03|3829.03|3831.63|3828.63|0
1654204200000|2022-06-02 21:10:00|3831.83|3828.83|3831.63|3828.63|3831.93|3828.93|3831.63|3828.63|0
1654204500000|2022-06-02 21:15:00|3831.93|3828.93|3831.63|3828.63|3831.93|3828.93|3831.53|3828.53|0
1654204800000|2022-06-02 21:20:00|3831.83|3828.83|3831.93|3828.93|3832.03|3829.03|3831.53|3828.53|0
1654205100000|2022-06-02 21:25:00|3831.73|3828.73|3831.93|3828.93|3831.93|3828.93|3831.63|3828.63|0
1654205400000|2022-06-02 21:30:00|3831.83|3828.83|3832.03|3829.03|3832.13|3829.13|3831.83|3828.83|0
1654205700000|2022-06-02 21:35:00|3831.93|3828.93|3831.93|3828.93|3832.03|3829.03|3831.73|3828.73|0
1654206000000|2022-06-02 21:40:00|3832.13|3829.13|3831.13|3828.13|3832.13|3829.13|3831.13|3828.13|0
1654206300000|2022-06-02 21:45:00|3831.23|3828.23|3831.03|3828.03|3831.43|3828.43|3831.03|3828.03|0
1654206600000|2022-06-02 21:50:00|3831.13|3828.13|3831.03|3828.03|3831.13|3828.13|3831.03|3828.03|0
1654206900000|2022-06-02 21:55:00|3831.13|3828.13|3831.03|3828.03|3831.13|3828.13|3831.03|3828.03|0
1654207200000|2022-06-02 22:00:00|3831.13|3828.13|3833.23|3830.23|3833.63|3830.63|3831.13|3828.13|0
1654207500000|2022-06-02 22:05:00|3833.13|3830.13|3839.43|3836.43|3839.43|3836.43|3833.03|3830.03|0
1654207800000|2022-06-02 22:10:00|3839.33|3836.33|3837.13|3834.13|3839.33|3836.33|3836.73|3833.73|0
1654208100000|2022-06-02 22:15:00|3837.03|3834.03|3836.03|3833.03|3837.03|3834.03|3836.03|3833.03|0
1654208400000|2022-06-02 22:20:00|3836.13|3833.13|3835.23|3832.23|3836.13|3833.13|3834.93|3831.93|0
1654208700000|2022-06-02 22:25:00|3835.33|3832.33|3833.63|3830.63|3835.43|3832.43|3833.43|3830.43|0
1654209000000|2022-06-02 22:30:00|3833.43|3830.43|3834.33|3831.33|3834.53|3831.53|3833.23|3830.23|0
1654209300000|2022-06-02 22:35:00|3834.43|3831.43|3833.83|3830.83|3834.83|3831.83|3833.73|3830.73|0
1654209600000|2022-06-02 22:40:00|3833.93|3830.93|3833.83|3830.83|3834.13|3831.13|3833.83|3830.83|0
1654209900000|2022-06-02 22:45:00|3833.93|3830.93|3834.73|3831.73|3835.03|3832.03|3833.93|3830.93|0
1654210200000|2022-06-02 22:50:00|3834.83|3831.83|3834.33|3831.33|3835.03|3832.03|3834.03|3831.03|0
1654210500000|2022-06-02 22:55:00|3834.53|3831.53|3833.73|3830.73|3834.73|3831.73|3833.23|3830.23|0
1654210800000|2022-06-02 23:00:00|3833.53|3830.53|3834.73|3831.73|3835.03|3832.03|3833.53|3830.53|0
1654211100000|2022-06-02 23:05:00|3834.83|3831.83|3834.33|3831.33|3835.83|3832.83|3833.93|3830.93|0
1654211400000|2022-06-02 23:10:00|3834.53|3831.53|3835.83|3832.83|3836.53|3833.53|3834.53|3831.53|0
1654211700000|2022-06-02 23:15:00|3836.03|3833.03|3836.33|3833.33|3836.33|3833.33|3835.23|3832.23|0
1654212000000|2022-06-02 23:20:00|3836.53|3833.53|3836.03|3833.03|3836.73|3833.73|3835.33|3832.33|0
1654212300000|2022-06-02 23:25:00|3835.93|3832.93|3835.83|3832.83|3836.13|3833.13|3835.43|3832.43|0
1654212600000|2022-06-02 23:30:00|3835.73|3832.73|3836.33|3833.33|3836.73|3833.73|3835.33|3832.33|0
1654212900000|2022-06-02 23:35:00|3835.83|3832.83|3835.83|3832.83|3836.13|3833.13|3835.23|3832.23|0
1654213200000|2022-06-02 23:40:00|3835.73|3832.73|3835.03|3832.03|3835.73|3832.73|3834.53|3831.53|0
1654213500000|2022-06-02 23:45:00|3834.73|3831.73|3833.63|3830.63|3834.73|3831.73|3833.63|3830.63|0
1654213800000|2022-06-02 23:50:00|3833.83|3830.83|3834.53|3831.53|3834.73|3831.73|3833.33|3830.33|0
1654214100000|2022-06-02 23:55:00|3834.73|3831.73|3834.33|3831.33|3835.03|3832.03|3833.93|3830.93|0
1654214400000|2022-06-03 00:00:00|3834.13|3831.13|3833.63|3830.63|3834.53|3831.53|3832.33|3829.33|0
1654214700000|2022-06-03 00:05:00|3833.43|3830.43|3834.73|3831.73|3835.23|3832.23|3833.43|3830.43|0
1654215000000|2022-06-03 00:10:00|3834.83|3831.83|3832.13|3829.13|3835.23|3832.23|3832.13|3829.13|0
1654215300000|2022-06-03 00:15:00|3832.33|3829.33|3830.53|3828.53|3832.53|3829.53|3827.53|3825.53|821
1654215600000|2022-06-03 00:20:00|3830.03|3828.03|3833.03|3831.03|3834.53|3832.53|3830.03|3828.03|287
1654215900000|2022-06-03 00:25:00|3833.53|3831.53|3833.53|3831.53|3834.53|3832.53|3831.53|3829.53|192
1654216200000|2022-06-03 00:30:00|3834.53|3832.53|3834.53|3832.53|3837.53|3835.53|3833.53|3831.53|527
1654216500000|2022-06-03 00:35:00|3834.03|3832.03|3833.53|3831.53|3834.53|3832.53|3832.53|3830.53|220
1654216800000|2022-06-03 00:40:00|3833.03|3831.03|3831.53|3829.53|3833.53|3831.53|3831.53|3829.53|87
1654217100000|2022-06-03 00:45:00|3830.53|3828.53|3828.53|3826.53|3831.53|3829.53|3828.53|3826.53|237
1654217400000|2022-06-03 00:50:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3826.53|3824.53|158
1654217700000|2022-06-03 00:55:00|3828.03|3826.03|3825.53|3823.53|3828.53|3826.53|3824.53|3822.53|159
1654218000000|2022-06-03 01:00:00|3825.03|3823.03|3827.53|3825.53|3827.53|3825.53|3825.03|3823.03|121
1654218300000|2022-06-03 01:05:00|3826.53|3824.53|3826.53|3824.53|3828.53|3826.53|3825.53|3823.53|156
1654218600000|2022-06-03 01:10:00|3827.53|3825.53|3827.53|3825.53|3828.53|3826.53|3826.53|3824.53|179
1654218900000|2022-06-03 01:15:00|3827.03|3825.03|3826.53|3824.53|3827.53|3825.53|3826.03|3824.03|342
1654219200000|2022-06-03 01:20:00|3827.53|3825.53|3826.53|3824.53|3828.53|3826.53|3826.53|3824.53|269
1654219500000|2022-06-03 01:25:00|3825.53|3823.53|3826.53|3824.53|3826.53|3824.53|3825.53|3823.53|371
1654219800000|2022-06-03 01:30:00|3826.03|3824.03|3826.53|3824.53|3827.53|3825.53|3825.53|3823.53|315
1654220100000|2022-06-03 01:35:00|3825.53|3823.53|3826.53|3824.53|3827.53|3825.53|3825.53|3823.53|203
1654220400000|2022-06-03 01:40:00|3827.53|3825.53|3828.53|3826.53|3828.53|3826.53|3827.53|3825.53|55
1654220700000|2022-06-03 01:45:00|3829.53|3827.53|3829.53|3827.53|3830.53|3828.53|3828.53|3826.53|309
1654221000000|2022-06-03 01:50:00|3830.03|3828.03|3829.53|3827.53|3830.53|3828.53|3828.53|3826.53|105
1654221300000|2022-06-03 01:55:00|3830.53|3828.53|3829.53|3827.53|3830.53|3828.53|3829.53|3827.53|126
1654221600000|2022-06-03 02:00:00|3830.03|3828.03|3828.53|3826.53|3830.53|3828.53|3828.53|3826.53|132
1654221900000|2022-06-03 02:05:00|3827.53|3825.53|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|59
1654222200000|2022-06-03 02:10:00|3826.53|3824.53|3828.53|3826.53|3829.53|3827.53|3826.53|3824.53|106
1654222500000|2022-06-03 02:15:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|44
1654222800000|2022-06-03 02:20:00|3829.53|3827.53|3829.53|3827.53|3829.53|3827.53|3828.53|3826.53|49
1654223100000|2022-06-03 02:25:00|3828.53|3826.53|3828.53|3826.53|3828.53|3826.53|3828.53|3826.53|53
1654223400000|2022-06-03 02:30:00|3829.53|3827.53|3827.53|3825.53|3829.53|3827.53|3827.53|3825.53|55
1654223700000|2022-06-03 02:35:00|||||||||16
1654224000000|2022-06-03 02:40:00|3828.03|3826.03|3828.53|3826.53|3829.53|3827.53|3828.03|3826.03|254
1654224300000|2022-06-03 02:45:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|29
1654224600000|2022-06-03 02:50:00|3829.53|3827.53|3829.53|3827.53|3829.53|3827.53|3828.53|3826.53|235
1654224900000|2022-06-03 02:55:00|3828.53|3826.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|90
1654225200000|2022-06-03 03:00:00|3827.53|3825.53|3828.53|3826.53|3828.53|3826.53|3827.53|3825.53|22
1654225500000|2022-06-03 03:05:00|3828.03|3826.03|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|16
1654225800000|2022-06-03 03:10:00|3827.03|3825.03|3826.53|3824.53|3827.03|3825.03|3825.53|3823.53|16
1654226100000|2022-06-03 03:15:00|3826.03|3824.03|3826.53|3824.53|3826.53|3824.53|3825.53|3823.53|27
1654226400000|2022-06-03 03:20:00|3827.53|3825.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|24
1654226700000|2022-06-03 03:25:00|3827.03|3825.03|3827.53|3825.53|3827.53|3825.53|3827.03|3825.03|3
1654227000000|2022-06-03 03:30:00|3827.03|3825.03|3825.53|3823.53|3827.03|3825.03|3825.53|3823.53|81
1654227300000|2022-06-03 03:35:00|||||||||31
1654227600000|2022-06-03 03:40:00|3826.53|3824.53|3826.53|3824.53|3827.03|3825.03|3825.53|3823.53|48
1654227900000|2022-06-03 03:45:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3825.53|3823.53|40
1654228200000|2022-06-03 03:50:00|3825.03|3823.03|3825.53|3823.53|3825.53|3823.53|3824.53|3822.53|71
1654228500000|2022-06-03 03:55:00|3825.03|3823.03|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|17
1654228800000|2022-06-03 04:00:00|3825.03|3823.03|3826.53|3824.53|3826.53|3824.53|3825.03|3823.03|104
1654229100000|2022-06-03 04:05:00|||||||||34
1654229400000|2022-06-03 04:10:00|||||||||5
1654229700000|2022-06-03 04:15:00|||||||||17
1654230000000|2022-06-03 04:20:00|3827.53|3825.53|3826.53|3824.53|3827.53|3825.53|3826.03|3824.03|28
1654230300000|2022-06-03 04:25:00|3827.53|3825.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|73
1654230600000|2022-06-03 04:30:00|3828.53|3826.53|3827.53|3825.53|3829.53|3827.53|3827.53|3825.53|94
1654230900000|2022-06-03 04:35:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|15
1654231200000|2022-06-03 04:40:00|3827.03|3825.03|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|23
1654231500000|2022-06-03 04:45:00|3827.03|3825.03|3826.53|3824.53|3827.53|3825.53|3826.53|3824.53|5
1654231800000|2022-06-03 04:50:00|3825.53|3823.53|3824.53|3822.53|3826.53|3824.53|3824.53|3822.53|48
1654232100000|2022-06-03 04:55:00|3825.53|3823.53|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|37
1654232400000|2022-06-03 05:00:00|3823.53|3821.53|3824.53|3822.53|3825.53|3823.53|3823.53|3821.53|143
1654232700000|2022-06-03 05:05:00|3825.53|3823.53|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|48
1654233000000|2022-06-03 05:10:00|||||||||14
1654233300000|2022-06-03 05:15:00|||||||||29
1654233600000|2022-06-03 05:20:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3824.53|3822.53|191
1654233900000|2022-06-03 05:25:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|179
1654234200000|2022-06-03 05:30:00|3828.03|3826.03|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|107
1654234500000|2022-06-03 05:35:00|3826.53|3824.53|3828.53|3826.53|3828.53|3826.53|3826.53|3824.53|100
1654234800000|2022-06-03 05:40:00|3827.53|3825.53|3826.53|3824.53|3828.53|3826.53|3825.53|3823.53|105
1654235100000|2022-06-03 05:45:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3825.53|3823.53|52
1654235400000|2022-06-03 05:50:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3825.53|3823.53|225
1654235700000|2022-06-03 05:55:00|3827.03|3825.03|3827.53|3825.53|3828.53|3826.53|3826.53|3824.53|226
1654236000000|2022-06-03 06:00:00|3827.28|3825.78|3823.28|3821.78|3827.28|3825.78|3821.28|3819.78|1461
1654236300000|2022-06-03 06:05:00|3822.78|3821.28|3824.78|3823.28|3824.78|3823.28|3820.78|3819.28|555
1654236600000|2022-06-03 06:10:00|3824.28|3822.78|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|361
1654236900000|2022-06-03 06:15:00|3824.78|3823.28|3826.28|3824.78|3827.28|3825.78|3824.28|3822.78|252
1654237200000|2022-06-03 06:20:00|3825.28|3823.78|3828.28|3826.78|3828.28|3826.78|3825.28|3823.78|517
1654237500000|2022-06-03 06:25:00|3829.28|3827.78|3825.28|3823.78|3829.28|3827.78|3825.28|3823.78|647
1654237800000|2022-06-03 06:30:00|3825.78|3824.28|3827.28|3825.78|3829.28|3827.78|3825.28|3823.78|856
1654238100000|2022-06-03 06:35:00|3826.28|3824.78|3826.28|3824.78|3828.28|3826.78|3826.28|3824.78|561
1654238400000|2022-06-03 06:40:00|3827.28|3825.78|3827.28|3825.78|3827.28|3825.78|3826.28|3824.78|301
1654238700000|2022-06-03 06:45:00|3828.28|3826.78|3826.28|3824.78|3828.28|3826.78|3825.28|3823.78|511
1654239000000|2022-06-03 06:50:00|3825.28|3823.78|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|589
1654239300000|2022-06-03 06:55:00|3824.78|3823.28|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|606
1654239600000|2022-06-03 07:00:00|3825.28|3823.78|3818.28|3816.78|3825.28|3823.78|3817.28|3815.78|8295
1654239900000|2022-06-03 07:05:00|3817.28|3815.78|3814.28|3812.78|3818.28|3816.78|3812.28|3810.78|8513
1654240200000|2022-06-03 07:10:00|3813.28|3811.78|3813.28|3811.78|3814.28|3812.78|3808.28|3806.78|5758
1654240500000|2022-06-03 07:15:00|3814.28|3812.78|3812.28|3810.78|3815.28|3813.78|3811.28|3809.78|2474
1654240800000|2022-06-03 07:20:00|3813.28|3811.78|3811.28|3809.78|3815.28|3813.78|3810.28|3808.78|2736
1654241100000|2022-06-03 07:25:00|3810.28|3808.78|3809.28|3807.78|3811.78|3810.28|3808.28|3806.78|2228
1654241400000|2022-06-03 07:30:00|3808.28|3806.78|3806.28|3804.78|3809.28|3807.78|3804.28|3802.78|5122
1654241700000|2022-06-03 07:35:00|3805.28|3803.78|3808.28|3806.78|3808.28|3806.78|3804.28|3802.78|4196
1654242000000|2022-06-03 07:40:00|3808.1|3806.6|3810.1|3808.6|3811.1|3809.6|3806.1|3804.6|3385
1654242300000|2022-06-03 07:45:00|3809.1|3807.6|3806.1|3804.6|3809.1|3807.6|3806.1|3804.6|2930
1654242600000|2022-06-03 07:50:00|3805.1|3803.6|3803.1|3801.6|3805.1|3803.6|3803.1|3801.6|3359
1654242900000|2022-06-03 07:55:00|3804.1|3802.6|3801.1|3799.6|3805.1|3803.6|3801.1|3799.6|4424
1654243200000|2022-06-03 08:00:00|3802.1|3800.6|3805.1|3803.6|3805.1|3803.6|3800.1|3798.6|3683
1654243500000|2022-06-03 08:05:00|3804.1|3802.6|3804.1|3802.6|3806.1|3804.6|3803.1|3801.6|6460
1654243800000|2022-06-03 08:10:00|3803.1|3801.6|3808.1|3806.6|3809.1|3807.6|3803.1|3801.6|3180
1654244100000|2022-06-03 08:15:00|3809.1|3807.6|3807.1|3805.6|3809.1|3807.6|3806.1|3804.6|3854
1654244400000|2022-06-03 08:20:00|3806.1|3804.6|3805.1|3803.6|3807.1|3805.6|3805.1|3803.6|3657
1654244700000|2022-06-03 08:25:00|3804.1|3802.6|3804.1|3802.6|3805.1|3803.6|3803.1|3801.6|2706
1654245000000|2022-06-03 08:30:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|1692
1654245300000|2022-06-03 08:35:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|2609
1654245600000|2022-06-03 08:40:00|3805.1|3803.6|3806.1|3804.6|3806.1|3804.6|3804.1|3802.6|3579
1654245900000|2022-06-03 08:45:00|3807.1|3805.6|3807.6|3806.1|3808.1|3806.6|3806.1|3804.6|2256
1654246200000|2022-06-03 08:50:00|3807.1|3805.6|3806.1|3804.6|3808.1|3806.6|3805.1|3803.6|1005
1654246500000|2022-06-03 08:55:00|3807.1|3805.6|3808.1|3806.6|3808.1|3806.6|3806.1|3804.6|1547
1654246800000|2022-06-03 09:00:00|3807.6|3806.1|3804.1|3802.6|3808.1|3806.6|3804.1|3802.6|7171
1654247100000|2022-06-03 09:05:00|3805.1|3803.6|3807.1|3805.6|3808.1|3806.6|3804.1|3802.6|5724
1654247400000|2022-06-03 09:10:00|3808.1|3806.6|3807.1|3805.6|3808.1|3806.6|3807.1|3805.6|2180
1654247700000|2022-06-03 09:15:00|3808.1|3806.6|3804.1|3802.6|3808.1|3806.6|3804.1|3802.6|1879
1654248000000|2022-06-03 09:20:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|3255
1654248300000|2022-06-03 09:25:00|3805.1|3803.6|3802.1|3800.6|3805.1|3803.6|3802.1|3800.6|2752
1654248600000|2022-06-03 09:30:00|3803.1|3801.6|3804.1|3802.6|3804.1|3802.6|3802.1|3800.6|3560
1654248900000|2022-06-03 09:35:00|3805.1|3803.6|3805.1|3803.6|3805.1|3803.6|3803.1|3801.6|4069
1654249200000|2022-06-03 09:40:00|3806.1|3804.6|3806.1|3804.6|3806.1|3804.6|3805.1|3803.6|3061
1654249500000|2022-06-03 09:45:00|3805.1|3803.6|3805.1|3803.6|3806.1|3804.6|3804.1|3802.6|8526
1654249800000|2022-06-03 09:50:00|3806.1|3804.6|3809.1|3807.6|3812.1|3810.6|3806.1|3804.6|12599
1654250100000|2022-06-03 09:55:00|3810.1|3808.6|3809.1|3807.6|3810.1|3808.6|3809.1|3807.6|6199
1654250400000|2022-06-03 10:00:00|3810.1|3808.6|3809.1|3807.6|3810.1|3808.6|3808.1|3806.6|6439
1654250700000|2022-06-03 10:05:00|3808.1|3806.6|3807.1|3805.6|3808.1|3806.6|3807.1|3805.6|1971
1654251000000|2022-06-03 10:10:00|3806.1|3804.6|3803.1|3801.6|3808.1|3806.6|3803.1|3801.6|6095
1654251300000|2022-06-03 10:15:00|3802.1|3800.6|3804.1|3802.6|3804.1|3802.6|3800.1|3798.6|6874
1654251600000|2022-06-03 10:20:00|3805.1|3803.6|3807.1|3805.6|3808.1|3806.6|3804.1|3802.6|640
1654251900000|2022-06-03 10:25:00|3808.1|3806.6|3807.1|3805.6|3809.1|3807.6|3807.1|3805.6|2267
1654252200000|2022-06-03 10:30:00|3808.1|3806.6|3809.1|3807.6|3809.1|3807.6|3807.1|3805.6|3125
1654252500000|2022-06-03 10:35:00|3808.1|3806.6|3803.1|3801.6|3809.1|3807.6|3803.1|3801.6|3117
1654252800000|2022-06-03 10:40:00|3804.1|3802.6|3802.1|3800.6|3805.1|3803.6|3800.1|3798.6|4647
1654253100000|2022-06-03 10:45:00|3803.1|3801.6|3801.1|3799.6|3803.1|3801.6|3800.1|3798.6|2616
1654253400000|2022-06-03 10:50:00|3802.1|3800.6|3801.1|3799.6|3802.1|3800.6|3800.1|3798.6|830
1654253700000|2022-06-03 10:55:00|3800.1|3798.6|3803.1|3801.6|3803.1|3801.6|3800.1|3798.6|2074
1654254000000|2022-06-03 11:00:00|3802.1|3800.6|3801.1|3799.6|3804.1|3802.6|3801.1|3799.6|1844
1654254300000|2022-06-03 11:05:00|3800.1|3798.6|3795.1|3793.6|3800.1|3798.6|3794.1|3792.6|6126
1654254600000|2022-06-03 11:10:00|3794.6|3793.1|3795.1|3793.6|3797.1|3795.6|3794.1|3792.6|4529
1654254900000|2022-06-03 11:15:00|3796.1|3794.6|3798.1|3796.6|3799.1|3797.6|3794.1|3792.6|2720
1654255200000|2022-06-03 11:20:00|3797.1|3795.6|3799.1|3797.6|3799.1|3797.6|3796.1|3794.6|3283
1654255500000|2022-06-03 11:25:00|3798.1|3796.6|3799.1|3797.6|3800.1|3798.6|3798.1|3796.6|1477
1654255800000|2022-06-03 11:30:00|3800.1|3798.6|3800.1|3798.6|3800.1|3798.6|3799.1|3797.6|1103
1654256100000|2022-06-03 11:35:00|3801.1|3799.6|3798.1|3796.6|3801.1|3799.6|3797.1|3795.6|824
1654256400000|2022-06-03 11:40:00|3798.18|3796.68|3797.18|3795.68|3799.18|3797.68|3796.18|3794.68|1206
1654256700000|2022-06-03 11:45:00|3796.18|3794.68|3795.18|3793.68|3797.18|3795.68|3795.18|3793.68|896
1654257000000|2022-06-03 11:50:00|3796.18|3794.68|3796.18|3794.68|3797.18|3795.68|3796.18|3794.68|756
1654257300000|2022-06-03 11:55:00|3795.18|3793.68|3795.18|3793.68|3795.18|3793.68|3793.18|3791.68|1446
1654257600000|2022-06-03 12:00:00|3794.68|3793.18|3796.18|3794.68|3797.18|3795.68|3794.18|3792.68|1254
1654257900000|2022-06-03 12:05:00|3797.18|3795.68|3796.18|3794.68|3797.18|3795.68|3796.18|3794.68|839
1654258200000|2022-06-03 12:10:00|3797.18|3795.68|3798.18|3796.68|3799.18|3797.68|3796.18|3794.68|1661
1654258500000|2022-06-03 12:15:00|3797.18|3795.68|3799.18|3797.68|3800.18|3798.68|3797.18|3795.68|2176
1654258800000|2022-06-03 12:20:00|3800.18|3798.68|3800.18|3798.68|3800.18|3798.68|3797.18|3795.68|1595
1654259100000|2022-06-03 12:25:00|3801.18|3799.68|3801.68|3800.18|3801.68|3800.18|3799.18|3797.68|2393
1654259400000|2022-06-03 12:30:00|3802.18|3800.68|3809.18|3807.68|3809.68|3808.18|3795.18|3793.68|12116
1654259700000|2022-06-03 12:35:00|3808.18|3806.68|3799.18|3797.68|3808.18|3806.68|3799.18|3797.68|5586
1654260000000|2022-06-03 12:40:00|3799.68|3798.18|3795.18|3793.68|3800.18|3798.68|3793.18|3791.68|4536
1654260300000|2022-06-03 12:45:00|3794.18|3792.68|3793.18|3791.68|3798.18|3796.68|3793.18|3791.68|2873
1654260600000|2022-06-03 12:50:00|3794.18|3792.68|3795.18|3793.68|3795.18|3793.68|3791.18|3789.68|4665
1654260900000|2022-06-03 12:55:00|3794.18|3792.68|3795.18|3793.68|3795.18|3793.68|3791.18|3789.68|2284
1654261200000|2022-06-03 13:00:00|3795.68|3794.18|3799.18|3797.68|3799.18|3797.68|3795.18|3793.68|2194
1654261500000|2022-06-03 13:05:00|3798.68|3797.18|3798.18|3796.68|3801.18|3799.68|3798.18|3796.68|2805
1654261800000|2022-06-03 13:10:00|3797.18|3795.68|3795.18|3793.68|3797.18|3795.68|3795.18|3793.68|1314
1654262100000|2022-06-03 13:15:00|3794.18|3792.68|3794.18|3792.68|3794.18|3792.68|3792.18|3790.68|2053
1654262400000|2022-06-03 13:20:00|3793.18|3791.68|3791.18|3789.68|3794.68|3793.18|3791.18|3789.68|1368
1654262700000|2022-06-03 13:25:00|3790.18|3788.68|3788.18|3786.68|3791.18|3789.68|3788.18|3786.68|6632
1654263000000|2022-06-03 13:30:00|3789.18|3787.68|3792.18|3790.68|3796.18|3794.68|3787.18|3785.68|10818
1654263300000|2022-06-03 13:35:00|3793.18|3791.68|3790.18|3788.68|3794.18|3792.68|3786.18|3784.68|6737
1654263600000|2022-06-03 13:40:00|3791.18|3789.68|3784.18|3782.68|3792.18|3790.68|3784.18|3782.68|3957
1654263900000|2022-06-03 13:45:00|3785.18|3783.68|3788.18|3786.68|3788.18|3786.68|3782.18|3780.68|4868
1654264200000|2022-06-03 13:50:00|3787.18|3785.68|3786.18|3784.68|3788.18|3786.68|3784.18|3782.68|6777
1654264500000|2022-06-03 13:55:00|3787.18|3785.68|3788.18|3786.68|3792.18|3790.68|3787.18|3785.68|4381
1654264800000|2022-06-03 14:00:00|3789.18|3787.68|3788.18|3786.68|3793.18|3791.68|3786.18|3784.68|5887
1654265100000|2022-06-03 14:05:00|3787.18|3785.68|3789.18|3787.68|3792.18|3790.68|3784.18|3782.68|6909
1654265400000|2022-06-03 14:10:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3785.26|3783.76|4701
1654265700000|2022-06-03 14:15:00|3790.26|3788.76|3791.26|3789.76|3793.26|3791.76|3789.26|3787.76|2157
1654266000000|2022-06-03 14:20:00|3790.26|3788.76|3791.26|3789.76|3793.26|3791.76|3786.26|3784.76|8259
1654266300000|2022-06-03 14:25:00|3790.26|3788.76|3789.26|3787.76|3791.26|3789.76|3786.26|3784.76|1990
1654266600000|2022-06-03 14:30:00|3788.26|3786.76|3788.26|3786.76|3790.26|3788.76|3786.26|3784.76|5118
1654266900000|2022-06-03 14:35:00|3789.26|3787.76|3784.26|3782.76|3789.26|3787.76|3783.26|3781.76|4322
1654267200000|2022-06-03 14:40:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3781.26|3779.76|6890
1654267500000|2022-06-03 14:45:00|3783.26|3781.76|3786.26|3784.76|3787.26|3785.76|3782.26|3780.76|3120
1654267800000|2022-06-03 14:50:00|3785.26|3783.76|3786.26|3784.76|3789.26|3787.76|3785.26|3783.76|2901
1654268100000|2022-06-03 14:55:00|3787.26|3785.76|3787.26|3785.76|3789.26|3787.76|3785.26|3783.76|2985
1654268400000|2022-06-03 15:00:00|3788.26|3786.76|3783.26|3781.76|3788.26|3786.76|3781.26|3779.76|4275
1654268700000|2022-06-03 15:05:00|3782.26|3780.76|3780.26|3778.76|3782.26|3780.76|3780.26|3778.76|4821
1654269000000|2022-06-03 15:10:00|3779.26|3777.76|3780.26|3778.76|3780.26|3778.76|3778.26|3776.76|4187
1654269300000|2022-06-03 15:15:00|3781.26|3779.76|3782.26|3780.76|3783.26|3781.76|3779.26|3777.76|5577
1654269600000|2022-06-03 15:20:00|3781.76|3780.26|3780.26|3778.76|3783.26|3781.76|3780.26|3778.76|4301
1654269900000|2022-06-03 15:25:00|3779.26|3777.76|3780.26|3778.76|3781.26|3779.76|3777.26|3775.76|18120
1654270200000|2022-06-03 15:30:00|3781.26|3779.76|3785.26|3783.76|3785.26|3783.76|3779.26|3777.76|27438
1654270500000|2022-06-03 15:35:00|3784.26|3782.76|3786.26|3784.76|3787.26|3785.76|3784.26|3782.76|9274
1654270800000|2022-06-03 15:40:00|3785.26|3783.76|3785.26|3783.76|3786.26|3784.76|3784.26|3782.76|4343
1654271100000|2022-06-03 15:45:00|3784.26|3782.76|3781.26|3779.76|3785.26|3783.76|3781.26|3779.76|2493
1654271400000|2022-06-03 15:50:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3779.26|3777.76|2072
1654271700000|2022-06-03 15:55:00|3780.26|3778.76|3786.26|3784.76|3786.26|3784.76|3780.26|3778.76|1929
1654272000000|2022-06-03 16:00:00|3785.26|3783.76|3790.26|3788.76|3791.26|3789.76|3785.26|3783.76|1997
1654272300000|2022-06-03 16:05:00|3791.26|3789.76|3787.26|3785.76|3792.26|3790.76|3786.26|3784.76|2466
1654272600000|2022-06-03 16:10:00|3786.26|3784.76|3787.26|3785.76|3787.26|3785.76|3785.26|3783.76|939
1654272900000|2022-06-03 16:15:00|3788.26|3786.76|3784.26|3782.76|3790.26|3788.76|3784.26|3782.76|2059
1654273200000|2022-06-03 16:20:00|3783.26|3781.76|3791.26|3789.76|3792.26|3790.76|3783.26|3781.76|2751
1654273500000|2022-06-03 16:25:00|3790.26|3788.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|655
1654273800000|2022-06-03 16:30:00|3790.26|3788.76|3789.26|3787.76|3791.26|3789.76|3788.26|3786.76|500
1654274100000|2022-06-03 16:35:00|3788.76|3787.26|3793.26|3791.76|3794.26|3792.76|3788.76|3787.26|1700
1654274400000|2022-06-03 16:40:00|3794.26|3792.76|3791.26|3789.76|3794.26|3792.76|3790.26|3788.76|622
1654274700000|2022-06-03 16:45:00|3792.26|3790.76|3793.26|3791.76|3793.76|3792.26|3790.26|3788.76|863
1654275000000|2022-06-03 16:50:00|3792.26|3790.76|3793.26|3791.76|3793.26|3791.76|3790.26|3788.76|904
1654275300000|2022-06-03 16:55:00|3794.26|3792.76|3795.26|3793.76|3795.26|3793.76|3794.26|3792.76|843
1654275600000|2022-06-03 17:00:00|3796.26|3794.76|3799.26|3797.76|3800.26|3798.76|3796.26|3794.76|1474
1654275900000|2022-06-03 17:05:00|3798.26|3796.76|3796.26|3794.76|3799.26|3797.76|3796.26|3794.76|1098
1654276200000|2022-06-03 17:10:00|3795.26|3793.76|3794.26|3792.76|3797.26|3795.76|3794.26|3792.76|719
1654276500000|2022-06-03 17:15:00|3793.26|3791.76|3788.26|3786.76|3793.26|3791.76|3788.26|3786.76|1401
1654276800000|2022-06-03 17:20:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|389
1654277100000|2022-06-03 17:25:00|3792.26|3790.76|3791.26|3789.76|3792.26|3790.76|3789.26|3787.76|688
1654277400000|2022-06-03 17:30:00|3790.26|3788.76|3790.26|3788.76|3790.26|3788.76|3788.26|3786.76|458
1654277700000|2022-06-03 17:35:00|3791.26|3789.76|3790.26|3788.76|3792.26|3790.76|3789.26|3787.76|392
1654278000000|2022-06-03 17:40:00|3789.26|3787.76|3786.26|3784.76|3789.26|3787.76|3785.26|3783.76|569
1654278300000|2022-06-03 17:45:00|3787.26|3785.76|3788.26|3786.76|3788.26|3786.76|3785.26|3783.76|1007
1654278600000|2022-06-03 17:50:00|3787.26|3785.76|3786.26|3784.76|3788.26|3786.76|3786.26|3784.76|719
1654278900000|2022-06-03 17:55:00|3785.76|3784.26|3786.26|3784.76|3787.26|3785.76|3785.26|3783.76|377
1654279200000|2022-06-03 18:00:00|3785.26|3783.76|3787.26|3785.76|3787.26|3785.76|3784.26|3782.76|728
1654279500000|2022-06-03 18:05:00|3786.26|3784.76|3787.26|3785.76|3788.26|3786.76|3786.26|3784.76|450
1654279800000|2022-06-03 18:10:00|3788.26|3786.76|3788.26|3786.76|3789.26|3787.76|3787.26|3785.76|562
1654280100000|2022-06-03 18:15:00|3789.26|3787.76|3790.26|3788.76|3790.26|3788.76|3787.26|3785.76|690
1654280400000|2022-06-03 18:20:00|3789.26|3787.76|3789.26|3787.76|3790.26|3788.76|3788.26|3786.76|434
1654280700000|2022-06-03 18:25:00|3789.76|3788.26|3793.26|3791.76|3793.26|3791.76|3789.26|3787.76|299
1654281000000|2022-06-03 18:30:00|3792.26|3790.76|3791.26|3789.76|3793.26|3791.76|3790.26|3788.76|581
1654281300000|2022-06-03 18:35:00|3792.26|3790.76|3788.26|3786.76|3792.26|3790.76|3787.26|3785.76|443
1654281600000|2022-06-03 18:40:00|3787.26|3785.76|3790.26|3788.76|3790.26|3788.76|3787.26|3785.76|334
1654281900000|2022-06-03 18:45:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|526
1654282200000|2022-06-03 18:50:00|3790.26|3788.76|3791.26|3789.76|3792.26|3790.76|3790.26|3788.76|427
1654282500000|2022-06-03 18:55:00|3790.26|3788.76|3791.26|3789.76|3792.26|3790.76|3790.26|3788.76|350
1654282800000|2022-06-03 19:00:00|3792.26|3790.76|3791.26|3789.76|3792.26|3790.76|3788.26|3786.76|682
1654283100000|2022-06-03 19:05:00|3790.26|3788.76|3787.26|3785.76|3790.26|3788.76|3786.26|3784.76|437
1654283400000|2022-06-03 19:10:00|3788.26|3786.76|3785.26|3783.76|3788.26|3786.76|3784.26|3782.76|1086
1654283700000|2022-06-03 19:15:00|3784.26|3782.76|3786.26|3784.76|3786.26|3784.76|3784.26|3782.76|656
1654284000000|2022-06-03 19:20:00|3787.26|3785.76|3785.26|3783.76|3787.26|3785.76|3784.26|3782.76|756
1654284300000|2022-06-03 19:25:00|3786.26|3784.76|3789.26|3787.76|3789.26|3787.76|3786.26|3784.76|1266
1654284600000|2022-06-03 19:30:00|3788.26|3786.76|3787.26|3785.76|3788.26|3786.76|3786.26|3784.76|572
1654284900000|2022-06-03 19:35:00|3786.26|3784.76|3788.26|3786.76|3790.26|3788.76|3785.26|3783.76|789
1654285200000|2022-06-03 19:40:00|3787.76|3786.26|3785.26|3783.76|3789.26|3787.76|3785.26|3783.76|623
1654285500000|2022-06-03 19:45:00|3786.26|3784.76|3787.26|3785.76|3788.26|3786.76|3784.26|3782.76|496
1654285800000|2022-06-03 19:50:00|3784.26|3782.76|3790.26|3788.76|3790.26|3788.76|3784.26|3782.76|2249
1654286100000|2022-06-03 19:55:00|3791.26|3789.76|3788.26|3786.76|3791.26|3789.76|3788.26|3786.76|2351
1654286400000|2022-06-03 20:00:00|3790.91|3787.91|3790.41|3787.41|3791.71|3788.71|3788.01|3785.01|5603
1654286700000|2022-06-03 20:05:00|3790.51|3787.51|3793.31|3790.31|3793.71|3790.71|3790.21|3787.21|0
1654287000000|2022-06-03 20:10:00|3793.51|3790.51|3794.81|3791.81|3795.31|3792.31|3792.81|3789.81|0
1654287300000|2022-06-03 20:15:00|3794.61|3791.61|3792.61|3789.61|3794.61|3791.61|3791.71|3788.71|0
1654287600000|2022-06-03 20:20:00|3792.71|3789.71|3793.01|3790.01|3793.91|3790.91|3792.61|3789.61|0
1654287900000|2022-06-03 20:25:00|3793.11|3790.11|3792.21|3789.21|3793.31|3790.31|3791.71|3788.71|0
1654288200000|2022-06-03 20:30:00|3792.01|3789.01|3791.91|3788.91|3792.61|3789.61|3791.11|3788.11|0
1654288500000|2022-06-03 20:35:00|3792.01|3789.01|3793.01|3790.01|3793.11|3790.11|3791.51|3788.51|0
1654288800000|2022-06-03 20:40:00|3793.11|3790.11|3793.31|3790.31|3793.51|3790.51|3792.81|3789.81|0
1654289100000|2022-06-03 20:45:00|3793.11|3790.11|3794.11|3791.11|3794.11|3791.11|3792.51|3789.51|0
1654289400000|2022-06-03 20:50:00|3794.21|3791.21|3792.41|3789.41|3794.41|3791.41|3792.01|3789.01|0
1654289700000|2022-06-03 20:55:00|3792.61|3789.61|3792.11|3789.11|3792.81|3789.81|3791.21|3788.21|0
1654466400000|2022-06-05 22:00:00|3796.01|3793.01|3796.91|3793.91|3797.81|3794.81|3795.31|3792.31|0
1654466700000|2022-06-05 22:05:00|3796.81|3793.81|3795.01|3792.01|3798.11|3795.11|3794.71|3791.71|0
1654467000000|2022-06-05 22:10:00|3794.91|3791.91|3792.41|3789.41|3794.91|3791.91|3792.01|3789.01|0
1654467300000|2022-06-05 22:15:00|3792.31|3789.31|3791.21|3788.21|3793.11|3790.11|3790.71|3787.71|0
1654467600000|2022-06-05 22:20:00|3791.31|3788.31|3791.61|3788.61|3792.91|3789.91|3791.21|3788.21|0
1654467900000|2022-06-05 22:25:00|3791.71|3788.71|3789.91|3786.91|3793.11|3790.11|3789.41|3786.41|0
1654468200000|2022-06-05 22:30:00|3790.01|3787.01|3789.81|3786.81|3790.91|3787.91|3789.21|3786.21|0
1654468500000|2022-06-05 22:35:00|3789.91|3786.91|3792.31|3789.31|3792.71|3789.71|3789.91|3786.91|0
1654468800000|2022-06-05 22:40:00|3792.41|3789.41|3791.81|3788.81|3793.11|3790.11|3791.41|3788.41|0
1654469100000|2022-06-05 22:45:00|3791.91|3788.91|3792.71|3789.71|3793.11|3790.11|3791.91|3788.91|0
1654469400000|2022-06-05 22:50:00|3792.81|3789.81|3791.81|3788.81|3793.11|3790.11|3791.81|3788.81|0
1654469700000|2022-06-05 22:55:00|3792.01|3789.01|3792.21|3789.21|3792.31|3789.31|3791.21|3788.21|0
1654470000000|2022-06-05 23:00:00|3792.31|3789.31|3791.41|3788.41|3792.31|3789.31|3790.51|3787.51|0
1654470300000|2022-06-05 23:05:00|3791.31|3788.31|3791.51|3788.51|3792.21|3789.21|3791.01|3788.01|0
1654470600000|2022-06-05 23:10:00|3791.61|3788.61|3792.21|3789.21|3792.31|3789.31|3791.61|3788.61|0
1654470900000|2022-06-05 23:15:00|3792.31|3789.31|3792.21|3789.21|3792.31|3789.31|3791.81|3788.81|0
1654471200000|2022-06-05 23:20:00|3792.11|3789.11|3792.31|3789.31|3792.31|3789.31|3791.81|3788.81|0
1654471500000|2022-06-05 23:25:00|3792.21|3789.21|3792.21|3789.21|3792.31|3789.31|3792.01|3789.01|0
1654471800000|2022-06-05 23:30:00|3792.31|3789.31|3792.01|3789.01|3792.51|3789.51|3792.01|3789.01|0
1654472100000|2022-06-05 23:35:00|3792.21|3789.21|3790.61|3787.61|3792.21|3789.21|3789.61|3786.61|0
1654472400000|2022-06-05 23:40:00|3790.71|3787.71|3792.31|3789.31|3792.31|3789.31|3790.51|3787.51|0
1654472700000|2022-06-05 23:45:00|3792.91|3789.91|3794.41|3791.41|3795.31|3792.31|3792.91|3789.91|0
1654473000000|2022-06-05 23:50:00|3794.61|3791.61|3793.31|3790.31|3794.61|3791.61|3792.91|3789.91|0
1654473300000|2022-06-05 23:55:00|3793.11|3790.11|3792.21|3789.21|3793.41|3790.41|3792.01|3789.01|0
1654473600000|2022-06-06 00:00:00|3791.81|3788.81|3793.61|3790.61|3794.61|3791.61|3789.21|3786.21|0
1654473900000|2022-06-06 00:05:00|3793.41|3790.41|3794.61|3791.61|3794.91|3791.91|3792.51|3789.51|0
1654474200000|2022-06-06 00:10:00|3794.41|3791.41|3796.01|3793.01|3796.01|3793.01|3794.41|3791.41|0
1654474500000|2022-06-06 00:15:00|3796.81|3793.81|3796.01|3794.01|3797.51|3795.51|3794.51|3792.51|477
1654474800000|2022-06-06 00:20:00|3795.51|3793.51|3797.51|3795.51|3797.51|3795.51|3794.51|3792.51|398
1654475100000|2022-06-06 00:25:00|3797.01|3795.01|3795.01|3793.01|3797.01|3795.01|3794.51|3792.51|213
1654475400000|2022-06-06 00:30:00|3795.51|3793.51|3794.01|3792.01|3795.51|3793.51|3793.51|3791.51|127
1654475700000|2022-06-06 00:35:00|3793.51|3791.51|3791.51|3789.51|3794.51|3792.51|3791.51|3789.51|131
1654476000000|2022-06-06 00:40:00|3790.51|3788.51|3792.51|3790.51|3793.51|3791.51|3790.51|3788.51|169
1654476300000|2022-06-06 00:45:00|3791.51|3789.51|3794.51|3792.51|3794.51|3792.51|3791.51|3789.51|83
1654476600000|2022-06-06 00:50:00|3793.51|3791.51|3794.51|3792.51|3794.51|3792.51|3793.51|3791.51|79
1654476900000|2022-06-06 00:55:00|3793.51|3791.51|3794.51|3792.51|3795.51|3793.51|3793.51|3791.51|51
1654477200000|2022-06-06 01:00:00|3793.51|3791.51|3792.51|3790.51|3793.51|3791.51|3791.51|3789.51|100
1654477500000|2022-06-06 01:05:00|3791.51|3789.51|3793.51|3791.51|3793.51|3791.51|3791.51|3789.51|155
1654477800000|2022-06-06 01:10:00|3792.51|3790.51|3795.51|3793.51|3795.51|3793.51|3792.51|3790.51|84
1654478100000|2022-06-06 01:15:00|3796.51|3794.51|3796.01|3794.01|3797.51|3795.51|3795.51|3793.51|181
1654478400000|2022-06-06 01:20:00|3795.51|3793.51|3795.51|3793.51|3797.51|3795.51|3795.51|3793.51|218
1654478700000|2022-06-06 01:25:00|3796.51|3794.51|3796.51|3794.51|3796.51|3794.51|3795.51|3793.51|85
1654479000000|2022-06-06 01:30:00|3795.51|3793.51|3791.51|3789.51|3795.51|3793.51|3790.51|3788.51|294
1654479300000|2022-06-06 01:35:00|3790.51|3788.51|3792.51|3790.51|3792.51|3790.51|3790.51|3788.51|143
1654479600000|2022-06-06 01:40:00|3793.51|3791.51|3792.51|3790.51|3793.51|3791.51|3791.51|3789.51|130
1654479900000|2022-06-06 01:45:00|3791.51|3789.51|3795.51|3793.51|3795.51|3793.51|3791.51|3789.51|106
1654480200000|2022-06-06 01:50:00|3796.51|3794.51|3797.51|3795.51|3798.51|3796.51|3796.51|3794.51|174
1654480500000|2022-06-06 01:55:00|3798.01|3796.01|3798.51|3796.51|3798.51|3796.51|3796.51|3794.51|163
1654480800000|2022-06-06 02:00:00|3799.51|3797.51|3798.51|3796.51|3800.51|3798.51|3797.51|3795.51|204
1654481100000|2022-06-06 02:05:00|3799.01|3797.01|3799.51|3797.51|3800.51|3798.51|3798.51|3796.51|194
1654481400000|2022-06-06 02:10:00|3800.51|3798.51|3800.51|3798.51|3801.51|3799.51|3800.51|3798.51|320
1654481700000|2022-06-06 02:15:00|3799.51|3797.51|3800.51|3798.51|3800.51|3798.51|3799.51|3797.51|60
1654482000000|2022-06-06 02:20:00|3801.51|3799.51|3799.51|3797.51|3801.51|3799.51|3799.51|3797.51|80
1654482300000|2022-06-06 02:25:00|3798.51|3796.51|3799.51|3797.51|3800.51|3798.51|3798.51|3796.51|48
1654482600000|2022-06-06 02:30:00|3800.01|3798.01|3800.51|3798.51|3801.51|3799.51|3798.51|3796.51|99
1654482900000|2022-06-06 02:35:00|3801.01|3799.01|3802.51|3800.51|3802.51|3800.51|3801.01|3799.01|226
1654483200000|2022-06-06 02:40:00|3802.01|3800.01|3803.51|3801.51|3803.51|3801.51|3801.51|3799.51|137
1654483500000|2022-06-06 02:45:00|3802.51|3800.51|3802.51|3800.51|3803.51|3801.51|3802.51|3800.51|72
1654483800000|2022-06-06 02:50:00|3803.01|3801.01|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|102
1654484100000|2022-06-06 02:55:00|3802.51|3800.51|3802.51|3800.51|3803.51|3801.51|3802.51|3800.51|33
1654484400000|2022-06-06 03:00:00|3803.01|3801.01|3801.51|3799.51|3803.01|3801.01|3801.51|3799.51|89
1654484700000|2022-06-06 03:05:00|3802.51|3800.51|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|43
1654485000000|2022-06-06 03:10:00|3802.51|3800.51|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|45
1654485300000|2022-06-06 03:15:00|3804.51|3802.51|3804.51|3802.51|3805.51|3803.51|3803.51|3801.51|90
1654485600000|2022-06-06 03:20:00|3804.01|3802.01|3804.51|3802.51|3805.51|3803.51|3804.01|3802.01|23
1654485900000|2022-06-06 03:25:00|||||||||5
1654486200000|2022-06-06 03:30:00|3805.01|3803.01|3806.51|3804.51|3806.51|3804.51|3804.51|3802.51|87
1654486500000|2022-06-06 03:35:00|3807.51|3805.51|3806.51|3804.51|3807.51|3805.51|3805.51|3803.51|242
1654486800000|2022-06-06 03:40:00|3806.01|3804.01|3806.51|3804.51|3807.01|3805.01|3806.01|3804.01|94
1654487100000|2022-06-06 03:45:00|3807.01|3805.01|3806.51|3804.51|3807.51|3805.51|3806.51|3804.51|41
1654487400000|2022-06-06 03:50:00|3805.51|3803.51|3805.51|3803.51|3805.51|3803.51|3805.51|3803.51|39
1654487700000|2022-06-06 03:55:00|||||||||12
1654488000000|2022-06-06 04:00:00|3804.51|3802.51|3804.51|3802.51|3804.51|3802.51|3803.51|3801.51|100
1654488300000|2022-06-06 04:05:00|3805.51|3803.51|3806.51|3804.51|3806.51|3804.51|3805.51|3803.51|153
1654488600000|2022-06-06 04:10:00|3807.01|3805.01|3808.51|3806.51|3808.51|3806.51|3806.51|3804.51|469
1654488900000|2022-06-06 04:15:00|3809.01|3807.01|3809.51|3807.51|3809.51|3807.51|3807.51|3805.51|338
1654489200000|2022-06-06 04:20:00|3808.51|3806.51|3809.01|3807.01|3809.51|3807.51|3808.51|3806.51|226
1654489500000|2022-06-06 04:25:00|3809.51|3807.51|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|44
1654489800000|2022-06-06 04:30:00|3810.01|3808.01|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|54
1654490100000|2022-06-06 04:35:00|3810.01|3808.01|3810.51|3808.51|3810.51|3808.51|3810.01|3808.01|4
1654490400000|2022-06-06 04:40:00|3809.51|3807.51|3809.51|3807.51|3810.01|3808.01|3809.51|3807.51|32
1654490700000|2022-06-06 04:45:00|3810.51|3808.51|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|10
1654491000000|2022-06-06 04:50:00|3809.51|3807.51|3809.51|3807.51|3810.51|3808.51|3808.51|3806.51|20
1654491300000|2022-06-06 04:55:00|3808.51|3806.51|3809.51|3807.51|3809.51|3807.51|3808.51|3806.51|31
1654491600000|2022-06-06 05:00:00|3810.01|3808.01|3810.01|3808.01|3810.51|3808.51|3809.51|3807.51|47
1654491900000|2022-06-06 05:05:00|3810.51|3808.51|3811.51|3809.51|3811.51|3809.51|3810.01|3808.01|12
1654492200000|2022-06-06 05:10:00|3810.51|3808.51|3809.51|3807.51|3811.51|3809.51|3809.51|3807.51|12
1654492500000|2022-06-06 05:15:00|3809.01|3807.01|3807.51|3805.51|3809.01|3807.01|3807.51|3805.51|12
1654492800000|2022-06-06 05:20:00|3806.51|3804.51|3807.51|3805.51|3807.51|3805.51|3806.51|3804.51|19
1654493100000|2022-06-06 05:25:00|3807.01|3805.01|3807.51|3805.51|3807.51|3805.51|3805.51|3803.51|112
1654493400000|2022-06-06 05:30:00|3806.51|3804.51|3807.51|3805.51|3808.51|3806.51|3806.51|3804.51|29
1654493700000|2022-06-06 05:35:00|3808.51|3806.51|3809.51|3807.51|3809.51|3807.51|3807.51|3805.51|60
1654494000000|2022-06-06 05:40:00|3808.51|3806.51|3808.51|3806.51|3808.51|3806.51|3808.51|3806.51|104
1654494300000|2022-06-06 05:45:00|3807.51|3805.51|3805.51|3803.51|3808.51|3806.51|3805.51|3803.51|205
1654494600000|2022-06-06 05:50:00|3806.01|3804.01|3805.51|3803.51|3806.01|3804.01|3804.51|3802.51|224
1654494900000|2022-06-06 05:55:00|3806.01|3804.01|3807.51|3805.51|3807.51|3805.51|3805.51|3803.51|131
1654495200000|2022-06-06 06:00:00|3807.26|3805.76|3811.26|3809.76|3811.26|3809.76|3805.26|3803.76|1141
1654495500000|2022-06-06 06:05:00|3810.26|3808.76|3809.26|3807.76|3810.26|3808.76|3807.26|3805.76|726
1654495800000|2022-06-06 06:10:00|3809.76|3808.26|3808.26|3806.76|3809.76|3808.26|3808.26|3806.76|469
1654496100000|2022-06-06 06:15:00|3807.26|3805.76|3809.26|3807.76|3810.26|3808.76|3806.26|3804.76|509
1654496400000|2022-06-06 06:20:00|3809.76|3808.26|3811.26|3809.76|3811.26|3809.76|3809.76|3808.26|336
1654496700000|2022-06-06 06:25:00|3812.26|3810.76|3812.26|3810.76|3812.26|3810.76|3811.26|3809.76|433
1654497000000|2022-06-06 06:30:00|3813.26|3811.76|3813.26|3811.76|3817.26|3815.76|3813.26|3811.76|1674
1654497300000|2022-06-06 06:35:00|3814.26|3812.76|3816.26|3814.76|3816.26|3814.76|3813.26|3811.76|980
1654497600000|2022-06-06 06:40:00|3817.26|3815.76|3815.76|3814.26|3817.26|3815.76|3815.26|3813.76|946
1654497900000|2022-06-06 06:45:00|3816.26|3814.76|3815.26|3813.76|3817.26|3815.76|3814.26|3812.76|1050
1654498200000|2022-06-06 06:50:00|3814.26|3812.76|3815.26|3813.76|3816.26|3814.76|3813.26|3811.76|1235
1654498500000|2022-06-06 06:55:00|3815.76|3814.26|3819.26|3817.76|3819.26|3817.76|3815.76|3814.26|1386
1654498800000|2022-06-06 07:00:00|3818.26|3816.76|3825.26|3823.76|3826.26|3824.76|3816.26|3814.76|8721
1654499100000|2022-06-06 07:05:00|3826.26|3824.76|3825.26|3823.76|3826.26|3824.76|3823.26|3821.76|4797
1654499400000|2022-06-06 07:10:00|3826.26|3824.76|3823.26|3821.76|3826.26|3824.76|3822.26|3820.76|4609
1654499700000|2022-06-06 07:15:00|3822.26|3820.76|3820.26|3818.76|3822.26|3820.76|3819.26|3817.76|5724
1654500000000|2022-06-06 07:20:00|3820.76|3819.26|3825.26|3823.76|3827.26|3825.76|3818.26|3816.76|6538
1654500300000|2022-06-06 07:25:00|3826.26|3824.76|3821.26|3819.76|3826.26|3824.76|3820.26|3818.76|4852
1654500600000|2022-06-06 07:30:00|3820.26|3818.76|3818.26|3816.76|3820.26|3818.76|3816.26|3814.76|5924
1654500900000|2022-06-06 07:35:00|3817.26|3815.76|3819.26|3817.76|3819.26|3817.76|3816.26|3814.76|2660
1654501200000|2022-06-06 07:40:00|3819.33|3817.83|3819.33|3817.83|3821.33|3819.83|3818.33|3816.83|3196
1654501500000|2022-06-06 07:45:00|3818.33|3816.83|3821.33|3819.83|3822.33|3820.83|3818.33|3816.83|3755
1654501800000|2022-06-06 07:50:00|3820.33|3818.83|3825.33|3823.83|3827.33|3825.83|3820.33|3818.83|4494
1654502100000|2022-06-06 07:55:00|3824.33|3822.83|3827.33|3825.83|3827.33|3825.83|3824.33|3822.83|3767
1654502400000|2022-06-06 08:00:00|3828.33|3826.83|3831.33|3829.83|3832.33|3830.83|3828.33|3826.83|6487
1654502700000|2022-06-06 08:05:00|3832.33|3830.83|3831.33|3829.83|3833.33|3831.83|3828.33|3826.83|6900
1654503000000|2022-06-06 08:10:00|3830.33|3828.83|3832.33|3830.83|3834.33|3832.83|3830.33|3828.83|3160
1654503300000|2022-06-06 08:15:00|3833.33|3831.83|3829.33|3827.83|3834.33|3832.83|3828.33|3826.83|3362
1654503600000|2022-06-06 08:20:00|3830.33|3828.83|3831.33|3829.83|3831.33|3829.83|3829.33|3827.83|3279
1654503900000|2022-06-06 08:25:00|3832.33|3830.83|3834.33|3832.83|3834.33|3832.83|3831.33|3829.83|2857
1654504200000|2022-06-06 08:30:00|3835.33|3833.83|3832.33|3830.83|3835.33|3833.83|3832.33|3830.83|10363
1654504500000|2022-06-06 08:35:00|3833.33|3831.83|3834.33|3832.83|3834.33|3832.83|3833.33|3831.83|4831
1654504800000|2022-06-06 08:40:00|3835.33|3833.83|3836.33|3834.83|3838.33|3836.83|3835.33|3833.83|6329
1654505100000|2022-06-06 08:45:00|3835.33|3833.83|3836.33|3834.83|3836.33|3834.83|3834.33|3832.83|3033
1654505400000|2022-06-06 08:50:00|3835.33|3833.83|3839.33|3837.83|3839.33|3837.83|3835.33|3833.83|2312
1654505700000|2022-06-06 08:55:00|3838.33|3836.83|3837.33|3835.83|3838.33|3836.83|3837.33|3835.83|2082
1654506000000|2022-06-06 09:00:00|3838.33|3836.83|3836.33|3834.83|3838.33|3836.83|3835.33|3833.83|1812
1654506300000|2022-06-06 09:05:00|3837.33|3835.83|3835.33|3833.83|3837.33|3835.83|3835.33|3833.83|2424
1654506600000|2022-06-06 09:10:00|3836.33|3834.83|3835.33|3833.83|3836.33|3834.83|3834.33|3832.83|1534
1654506900000|2022-06-06 09:15:00|3834.33|3832.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|2677
1654507200000|2022-06-06 09:20:00|3833.33|3831.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|1451
1654507500000|2022-06-06 09:25:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|3432
1654507800000|2022-06-06 09:30:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|1368
1654508100000|2022-06-06 09:35:00|3834.33|3832.83|3830.33|3828.83|3834.33|3832.83|3830.33|3828.83|5523
1654508400000|2022-06-06 09:40:00|3829.33|3827.83|3830.33|3828.83|3832.33|3830.83|3829.33|3827.83|2623
1654508700000|2022-06-06 09:45:00|3831.33|3829.83|3833.33|3831.83|3834.33|3832.83|3830.33|3828.83|6396
1654509000000|2022-06-06 09:50:00|3832.33|3830.83|3831.33|3829.83|3832.33|3830.83|3831.33|3829.83|1594
1654509300000|2022-06-06 09:55:00|3830.33|3828.83|3833.33|3831.83|3833.33|3831.83|3830.33|3828.83|2836
1654509600000|2022-06-06 10:00:00|3834.33|3832.83|3834.33|3832.83|3835.33|3833.83|3832.33|3830.83|2054
1654509900000|2022-06-06 10:05:00|3835.33|3833.83|3835.33|3833.83|3835.33|3833.83|3834.33|3832.83|978
1654510200000|2022-06-06 10:10:00|3836.33|3834.83|3834.33|3832.83|3836.33|3834.83|3833.33|3831.83|2446
1654510500000|2022-06-06 10:15:00|3833.33|3831.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|3634
1654510800000|2022-06-06 10:20:00|3833.33|3831.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|622
1654511100000|2022-06-06 10:25:00|3835.33|3833.83|3835.33|3833.83|3836.33|3834.83|3834.33|3832.83|6673
1654511400000|2022-06-06 10:30:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3834.33|3832.83|3623
1654511700000|2022-06-06 10:35:00|3835.83|3834.33|3834.33|3832.83|3836.33|3834.83|3834.33|3832.83|1916
1654512000000|2022-06-06 10:40:00|3835.33|3833.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|978
1654512300000|2022-06-06 10:45:00|3833.33|3831.83|3832.33|3830.83|3834.33|3832.83|3832.33|3830.83|21387
1654512600000|2022-06-06 10:50:00|3831.33|3829.83|3833.33|3831.83|3833.33|3831.83|3831.33|3829.83|2152
1654512900000|2022-06-06 10:55:00|3834.33|3832.83|3833.33|3831.83|3834.33|3832.83|3833.33|3831.83|2455
1654513200000|2022-06-06 11:00:00|3832.33|3830.83|3833.33|3831.83|3833.33|3831.83|3832.33|3830.83|9796
1654513500000|2022-06-06 11:05:00|3832.33|3830.83|3833.33|3831.83|3834.33|3832.83|3832.33|3830.83|2397
1654513800000|2022-06-06 11:10:00|3832.33|3830.83|3832.33|3830.83|3832.33|3830.83|3832.33|3830.83|705
1654514100000|2022-06-06 11:15:00|3831.33|3829.83|3832.33|3830.83|3833.33|3831.83|3830.33|3828.83|1216
1654514400000|2022-06-06 11:20:00|3833.33|3831.83|3835.33|3833.83|3835.33|3833.83|3832.33|3830.83|876
1654514700000|2022-06-06 11:25:00|3834.33|3832.83|3833.33|3831.83|3835.33|3833.83|3833.33|3831.83|833
1654515000000|2022-06-06 11:30:00|3834.33|3832.83|3834.33|3832.83|3834.33|3832.83|3833.33|3831.83|696
1654515300000|2022-06-06 11:35:00|3834.83|3833.33|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|1135
1654515600000|2022-06-06 11:40:00|3833.39|3831.89|3831.39|3829.89|3833.39|3831.89|3831.39|3829.89|2886
1654515900000|2022-06-06 11:45:00|3832.39|3830.89|3830.39|3828.89|3832.39|3830.89|3829.39|3827.89|3753
1654516200000|2022-06-06 11:50:00|3831.39|3829.89|3833.39|3831.89|3833.39|3831.89|3830.39|3828.89|2494
1654516500000|2022-06-06 11:55:00|3834.39|3832.89|3837.39|3835.89|3837.39|3835.89|3833.39|3831.89|2588
1654516800000|2022-06-06 12:00:00|3836.39|3834.89|3835.39|3833.89|3838.39|3836.89|3835.39|3833.89|3185
1654517100000|2022-06-06 12:05:00|3836.39|3834.89|3837.39|3835.89|3837.39|3835.89|3834.39|3832.89|3354
1654517400000|2022-06-06 12:10:00|3838.39|3836.89|3840.39|3838.89|3840.39|3838.89|3837.39|3835.89|4910
1654517700000|2022-06-06 12:15:00|3841.39|3839.89|3840.39|3838.89|3841.39|3839.89|3840.39|3838.89|3129
1654518000000|2022-06-06 12:20:00|3839.39|3837.89|3839.39|3837.89|3840.39|3838.89|3838.39|3836.89|2854
1654518300000|2022-06-06 12:25:00|3840.39|3838.89|3842.39|3840.89|3843.39|3841.89|3840.39|3838.89|5080
1654518600000|2022-06-06 12:30:00|3841.39|3839.89|3843.39|3841.89|3844.39|3842.89|3841.39|3839.89|3502
1654518900000|2022-06-06 12:35:00|3844.39|3842.89|3845.39|3843.89|3845.39|3843.89|3844.39|3842.89|22328
1654519200000|2022-06-06 12:40:00|3844.39|3842.89|3845.39|3843.89|3845.39|3843.89|3843.39|3841.89|13141
1654519500000|2022-06-06 12:45:00|3846.39|3844.89|3846.39|3844.89|3848.39|3846.89|3845.39|3843.89|15201
1654519800000|2022-06-06 12:50:00|3845.39|3843.89|3845.39|3843.89|3845.39|3843.89|3845.39|3843.89|1665
1654520100000|2022-06-06 12:55:00|3844.39|3842.89|3845.39|3843.89|3846.39|3844.89|3844.39|3842.89|5244
1654520400000|2022-06-06 13:00:00|3844.39|3842.89|3844.39|3842.89|3845.39|3843.89|3843.39|3841.89|2130
1654520700000|2022-06-06 13:05:00|3845.39|3843.89|3844.39|3842.89|3845.39|3843.89|3844.39|3842.89|2834
1654521000000|2022-06-06 13:10:00|3845.39|3843.89|3847.39|3845.89|3847.39|3845.89|3844.39|3842.89|3238
1654521300000|2022-06-06 13:15:00|3846.39|3844.89|3845.39|3843.89|3847.39|3845.89|3845.39|3843.89|1583
1654521600000|2022-06-06 13:20:00|3846.39|3844.89|3847.39|3845.89|3847.39|3845.89|3844.39|3842.89|2181
1654521900000|2022-06-06 13:25:00|3846.39|3844.89|3846.39|3844.89|3847.39|3845.89|3845.39|3843.89|2344
1654522200000|2022-06-06 13:30:00|3847.39|3845.89|3847.39|3845.89|3849.39|3847.89|3844.39|3842.89|4496
1654522500000|2022-06-06 13:35:00|3848.39|3846.89|3845.39|3843.89|3848.39|3846.89|3843.39|3841.89|8965
1654522800000|2022-06-06 13:40:00|3844.89|3843.39|3847.39|3845.89|3850.39|3848.89|3844.39|3842.89|4060
1654523100000|2022-06-06 13:45:00|3848.39|3846.89|3844.39|3842.89|3848.39|3846.89|3842.39|3840.89|6935
1654523400000|2022-06-06 13:50:00|3843.39|3841.89|3847.39|3845.89|3847.39|3845.89|3841.39|3839.89|3832
1654523700000|2022-06-06 13:55:00|3846.39|3844.89|3851.39|3849.89|3851.39|3849.89|3846.39|3844.89|4826
1654524000000|2022-06-06 14:00:00|3852.39|3850.89|3854.39|3852.89|3857.39|3855.89|3850.39|3848.89|11465
1654524300000|2022-06-06 14:05:00|3855.39|3853.89|3854.39|3852.89|3857.39|3855.89|3853.39|3851.89|6125
1654524600000|2022-06-06 14:10:00|3854.67|3853.17|3853.67|3852.17|3855.67|3854.17|3852.67|3851.17|4676
1654524900000|2022-06-06 14:15:00|3852.67|3851.17|3850.67|3849.17|3852.67|3851.17|3848.67|3847.17|10013
1654525200000|2022-06-06 14:20:00|3851.67|3850.17|3850.67|3849.17|3852.67|3851.17|3849.67|3848.17|3009
1654525500000|2022-06-06 14:25:00|3849.67|3848.17|3855.67|3854.17|3856.67|3855.17|3848.67|3847.17|7415
1654525800000|2022-06-06 14:30:00|3856.67|3855.17|3856.67|3855.17|3858.67|3857.17|3855.67|3854.17|9781
1654526100000|2022-06-06 14:35:00|3857.67|3856.17|3854.67|3853.17|3857.67|3856.17|3854.67|3853.17|13937
1654526400000|2022-06-06 14:40:00|3855.17|3853.67|3854.67|3853.17|3855.67|3854.17|3852.67|3851.17|6999
1654526700000|2022-06-06 14:45:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3852.67|3851.17|7067
1654527000000|2022-06-06 14:50:00|3856.67|3855.17|3854.67|3853.17|3856.67|3855.17|3853.67|3852.17|4743
1654527300000|2022-06-06 14:55:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3854.67|3853.17|4259
1654527600000|2022-06-06 15:00:00|3856.67|3855.17|3855.67|3854.17|3857.67|3856.17|3855.67|3854.17|3796
1654527900000|2022-06-06 15:05:00|3856.67|3855.17|3850.67|3849.17|3856.67|3855.17|3850.67|3849.17|4849
1654528200000|2022-06-06 15:10:00|3849.67|3848.17|3846.67|3845.17|3850.67|3849.17|3844.67|3843.17|11756
1654528500000|2022-06-06 15:15:00|3845.67|3844.17|3838.67|3837.17|3845.67|3844.17|3838.67|3837.17|10964
1654528800000|2022-06-06 15:20:00|3837.67|3836.17|3839.67|3838.17|3840.67|3839.17|3836.67|3835.17|14869
1654529100000|2022-06-06 15:25:00|3838.67|3837.17|3842.67|3841.17|3842.67|3841.17|3837.67|3836.17|28711
1654529400000|2022-06-06 15:30:00|3841.67|3840.17|3840.67|3839.17|3844.67|3843.17|3840.67|3839.17|38264
1654529700000|2022-06-06 15:35:00|3839.67|3838.17|3837.67|3836.17|3840.67|3839.17|3836.67|3835.17|26992
1654530000000|2022-06-06 15:40:00|3838.67|3837.17|3841.67|3840.17|3841.67|3840.17|3836.67|3835.17|18012
1654530300000|2022-06-06 15:45:00|3842.67|3841.17|3839.67|3838.17|3844.67|3843.17|3839.67|3838.17|17512
1654530600000|2022-06-06 15:50:00|3838.67|3837.17|3839.67|3838.17|3841.67|3840.17|3838.67|3837.17|6262
1654530900000|2022-06-06 15:55:00|3840.67|3839.17|3839.67|3838.17|3841.67|3840.17|3839.67|3838.17|3162
1654531200000|2022-06-06 16:00:00|3840.67|3839.17|3832.67|3831.17|3840.67|3839.17|3830.67|3829.17|7151
1654531500000|2022-06-06 16:05:00|3831.67|3830.17|3830.67|3829.17|3833.67|3832.17|3830.67|3829.17|3829
1654531800000|2022-06-06 16:10:00|3829.67|3828.17|3826.67|3825.17|3829.67|3828.17|3826.67|3825.17|2737
1654532100000|2022-06-06 16:15:00|3826.17|3824.67|3827.67|3826.17|3828.67|3827.17|3824.67|3823.17|2708
1654532400000|2022-06-06 16:20:00|3828.67|3827.17|3826.67|3825.17|3829.67|3828.17|3826.67|3825.17|1665
1654532700000|2022-06-06 16:25:00|3827.67|3826.17|3824.67|3823.17|3827.67|3826.17|3823.67|3822.17|2062
1654533000000|2022-06-06 16:30:00|3823.67|3822.17|3827.67|3826.17|3827.67|3826.17|3822.67|3821.17|1658
1654533300000|2022-06-06 16:35:00|3826.67|3825.17|3830.67|3829.17|3830.67|3829.17|3826.67|3825.17|1347
1654533600000|2022-06-06 16:40:00|3830.17|3828.67|3830.67|3829.17|3831.67|3830.17|3829.67|3828.17|795
1654533900000|2022-06-06 16:45:00|3829.67|3828.17|3830.67|3829.17|3831.67|3830.17|3829.67|3828.17|1241
1654534200000|2022-06-06 16:50:00|3829.67|3828.17|3829.67|3828.17|3829.67|3828.17|3827.67|3826.17|1422
1654534500000|2022-06-06 16:55:00|3830.67|3829.17|3832.67|3831.17|3833.67|3832.17|3830.67|3829.17|1287
1654534800000|2022-06-06 17:00:00|3831.67|3830.17|3830.67|3829.17|3832.67|3831.17|3829.67|3828.17|845
1654535100000|2022-06-06 17:05:00|3831.67|3830.17|3832.67|3831.17|3833.67|3832.17|3831.67|3830.17|598
1654535400000|2022-06-06 17:10:00|3832.17|3830.67|3829.67|3828.17|3832.67|3831.17|3828.67|3827.17|1313
1654535700000|2022-06-06 17:15:00|3828.67|3827.17|3828.67|3827.17|3829.67|3828.17|3826.67|3825.17|1043
1654536000000|2022-06-06 17:20:00|3827.67|3826.17|3827.67|3826.17|3829.67|3828.17|3826.67|3825.17|666
1654536300000|2022-06-06 17:25:00|3828.67|3827.17|3829.67|3828.17|3829.67|3828.17|3827.67|3826.17|309
1654536600000|2022-06-06 17:30:00|3828.67|3827.17|3829.67|3828.17|3831.67|3830.17|3828.67|3827.17|2614
1654536900000|2022-06-06 17:35:00|3828.67|3827.17|3832.67|3831.17|3834.67|3833.17|3828.67|3827.17|1049
1654537200000|2022-06-06 17:40:00|3833.67|3832.17|3835.67|3834.17|3835.67|3834.17|3832.67|3831.17|1493
1654537500000|2022-06-06 17:45:00|3834.67|3833.17|3834.67|3833.17|3834.67|3833.17|3831.67|3830.17|2465
1654537800000|2022-06-06 17:50:00|3833.67|3832.17|3835.67|3834.17|3835.67|3834.17|3833.67|3832.17|1612
1654538100000|2022-06-06 17:55:00|3836.67|3835.17|3837.67|3836.17|3837.67|3836.17|3836.67|3835.17|1005
1654538400000|2022-06-06 18:00:00|3838.67|3837.17|3837.67|3836.17|3838.67|3837.17|3835.67|3834.17|1183
1654538700000|2022-06-06 18:05:00|3836.67|3835.17|3835.67|3834.17|3837.67|3836.17|3833.67|3832.17|675
1654539000000|2022-06-06 18:10:00|3834.67|3833.17|3833.67|3832.17|3835.67|3834.17|3833.67|3832.17|408
1654539300000|2022-06-06 18:15:00|3832.67|3831.17|3833.67|3832.17|3834.67|3833.17|3831.67|3830.17|465
1654539600000|2022-06-06 18:20:00|3832.67|3831.17|3828.67|3827.17|3832.67|3831.17|3827.67|3826.17|1201
1654539900000|2022-06-06 18:25:00|3827.67|3826.17|3825.67|3824.17|3828.67|3827.17|3824.67|3823.17|782
1654540200000|2022-06-06 18:30:00|3824.67|3823.17|3826.67|3825.17|3826.67|3825.17|3823.67|3822.17|955
1654540500000|2022-06-06 18:35:00|3827.67|3826.17|3825.67|3824.17|3827.67|3826.17|3824.67|3823.17|596
1654540800000|2022-06-06 18:40:00|3824.67|3823.17|3827.67|3826.17|3828.67|3827.17|3824.67|3823.17|524
1654541100000|2022-06-06 18:45:00|3828.67|3827.17|3827.67|3826.17|3829.67|3828.17|3827.67|3826.17|519
1654541400000|2022-06-06 18:50:00|3826.67|3825.17|3826.67|3825.17|3827.67|3826.17|3822.67|3821.17|793
1654541700000|2022-06-06 18:55:00|3825.67|3824.17|3826.67|3825.17|3828.67|3827.17|3825.67|3824.17|434
1654542000000|2022-06-06 19:00:00|3825.67|3824.17|3826.67|3825.17|3828.67|3827.17|3824.67|3823.17|445
1654542300000|2022-06-06 19:05:00|3827.67|3826.17|3825.67|3824.17|3827.67|3826.17|3824.67|3823.17|475
1654542600000|2022-06-06 19:10:00|3824.67|3823.17|3825.67|3824.17|3826.67|3825.17|3823.67|3822.17|925
1654542900000|2022-06-06 19:15:00|3824.67|3823.17|3823.67|3822.17|3827.67|3826.17|3823.67|3822.17|837
1654543200000|2022-06-06 19:20:00|3822.67|3821.17|3824.67|3823.17|3826.67|3825.17|3821.67|3820.17|1648
1654543500000|2022-06-06 19:25:00|3825.67|3824.17|3825.67|3824.17|3826.67|3825.17|3823.67|3822.17|1082
1654543800000|2022-06-06 19:30:00|3824.67|3823.17|3825.67|3824.17|3828.17|3826.67|3824.67|3823.17|1090
1654544100000|2022-06-06 19:35:00|3826.17|3824.67|3824.67|3823.17|3826.67|3825.17|3822.67|3821.17|1344
1654544400000|2022-06-06 19:40:00|3823.67|3822.17|3831.67|3830.17|3831.67|3830.17|3823.67|3822.17|1108
1654544700000|2022-06-06 19:45:00|3830.67|3829.17|3827.67|3826.17|3831.67|3830.17|3826.67|3825.17|767
1654545000000|2022-06-06 19:50:00|3830.67|3829.17|3833.67|3832.17|3833.67|3832.17|3828.67|3827.17|2341
1654545300000|2022-06-06 19:55:00|3832.67|3831.17|3829.67|3828.17|3834.67|3833.17|3829.67|3828.17|2117
1654545600000|2022-06-06 20:00:00|3829.32|3826.32|3827.92|3824.92|3830.02|3827.02|3827.22|3824.22|38455
1654545900000|2022-06-06 20:05:00|3828.02|3825.02|3827.82|3824.82|3829.12|3826.12|3827.22|3824.22|0
1654546200000|2022-06-06 20:10:00|3827.62|3824.62|3827.42|3824.42|3829.12|3826.12|3827.22|3824.22|0
1654546500000|2022-06-06 20:15:00|3827.22|3824.22|3828.92|3825.92|3829.42|3826.42|3827.22|3824.22|0
1654546800000|2022-06-06 20:20:00|3828.72|3825.72|3829.02|3826.02|3829.52|3826.52|3828.72|3825.72|0
1654547100000|2022-06-06 20:25:00|3829.12|3826.12|3828.22|3825.22|3829.32|3826.32|3828.02|3825.02|0
1654547400000|2022-06-06 20:30:00|3828.32|3825.32|3829.82|3826.82|3830.02|3827.02|3828.22|3825.22|0
1654547700000|2022-06-06 20:35:00|3830.02|3827.02|3830.62|3827.62|3830.82|3827.82|3829.32|3826.32|0
1654548000000|2022-06-06 20:40:00|3830.72|3827.72|3830.42|3827.42|3830.72|3827.72|3830.02|3827.02|0
1654548300000|2022-06-06 20:45:00|3830.22|3827.22|3830.22|3827.22|3830.52|3827.52|3830.02|3827.02|0
1654548600000|2022-06-06 20:50:00|3830.02|3827.02|3831.32|3828.32|3831.52|3828.52|3830.02|3827.02|0
1654548900000|2022-06-06 20:55:00|3831.42|3828.42|3830.22|3827.22|3831.72|3828.72|3830.12|3827.12|0
1654549200000|2022-06-06 21:00:00|3830.32|3827.32|3830.52|3827.52|3830.52|3827.52|3830.22|3827.22|0
1654549500000|2022-06-06 21:05:00|3830.62|3827.62|3830.62|3827.62|3830.92|3827.92|3830.52|3827.52|0
1654549800000|2022-06-06 21:10:00|3830.92|3827.92|3830.52|3827.52|3830.92|3827.92|3829.72|3826.72|0
1654550100000|2022-06-06 21:15:00|3830.72|3827.72|3830.42|3827.42|3830.82|3827.82|3830.42|3827.42|0
1654550400000|2022-06-06 21:20:00|3830.62|3827.62|3830.32|3827.32|3830.62|3827.62|3830.12|3827.12|0
1654550700000|2022-06-06 21:25:00|3830.22|3827.22|3830.52|3827.52|3830.52|3827.52|3830.22|3827.22|0
1654551000000|2022-06-06 21:30:00|3830.32|3827.32|3829.72|3826.72|3830.32|3827.32|3829.72|3826.72|0
1654551300000|2022-06-06 21:35:00|3829.52|3826.52|3829.82|3826.82|3830.12|3827.12|3829.42|3826.42|0
1654551600000|2022-06-06 21:40:00|3829.92|3826.92|3830.12|3827.12|3830.12|3827.12|3829.92|3826.92|0
1654551900000|2022-06-06 21:45:00|3830.32|3827.32|3830.52|3827.52|3830.62|3827.62|3830.32|3827.32|0
1654552200000|2022-06-06 21:50:00|3830.32|3827.32|3830.52|3827.52|3830.52|3827.52|3830.32|3827.32|0
1654552500000|2022-06-06 21:55:00|3830.82|3827.82|3830.92|3827.92|3830.92|3827.92|3830.82|3827.82|0
1654552800000|2022-06-06 22:00:00|3830.72|3827.72|3831.02|3828.02|3832.32|3829.32|3830.02|3827.02|0
1654553100000|2022-06-06 22:05:00|3831.12|3828.12|3829.82|3826.82|3831.72|3828.72|3829.82|3826.82|0
1654553400000|2022-06-06 22:10:00|3830.02|3827.02|3830.82|3827.82|3831.12|3828.12|3829.72|3826.72|0
1654553700000|2022-06-06 22:15:00|3830.72|3827.72|3829.72|3826.72|3831.02|3828.02|3829.12|3826.12|0
1654554000000|2022-06-06 22:20:00|3829.62|3826.62|3828.12|3825.12|3829.72|3826.72|3827.92|3824.92|0
1654554300000|2022-06-06 22:25:00|3828.02|3825.02|3828.42|3825.42|3828.92|3825.92|3827.82|3824.82|0
1654554600000|2022-06-06 22:30:00|3828.52|3825.52|3827.42|3824.42|3828.72|3825.72|3827.12|3824.12|0
1654554900000|2022-06-06 22:35:00|3827.52|3824.52|3826.32|3823.32|3828.42|3825.42|3825.82|3822.82|0
1654555200000|2022-06-06 22:40:00|3826.52|3823.52|3826.62|3823.62|3827.32|3824.32|3825.92|3822.92|0
1654555500000|2022-06-06 22:45:00|3826.52|3823.52|3827.12|3824.12|3828.02|3825.02|3826.52|3823.52|0
1654555800000|2022-06-06 22:50:00|3827.22|3824.22|3827.12|3824.12|3828.22|3825.22|3826.92|3823.92|0
1654556100000|2022-06-06 22:55:00|3828.12|3825.12|3826.92|3823.92|3828.12|3825.12|3826.12|3823.12|0
1654556400000|2022-06-06 23:00:00|3827.02|3824.02|3827.42|3824.42|3827.42|3824.42|3826.32|3823.32|0
1654556700000|2022-06-06 23:05:00|3827.32|3824.32|3828.52|3825.52|3828.62|3825.62|3827.22|3824.22|0
1654557000000|2022-06-06 23:10:00|3828.42|3825.42|3828.92|3825.92|3829.12|3826.12|3828.22|3825.22|0
1654557300000|2022-06-06 23:15:00|3829.12|3826.12|3828.92|3825.92|3829.12|3826.12|3828.72|3825.72|0
1654557600000|2022-06-06 23:20:00|3829.12|3826.12|3828.42|3825.42|3829.12|3826.12|3828.42|3825.42|0
1654557900000|2022-06-06 23:25:00|3828.52|3825.52|3828.82|3825.82|3829.12|3826.12|3828.42|3825.42|0
1654558200000|2022-06-06 23:30:00|3828.72|3825.72|3828.72|3825.72|3829.12|3826.12|3828.72|3825.72|0
1654558500000|2022-06-06 23:35:00|3828.82|3825.82|3828.42|3825.42|3829.12|3826.12|3828.22|3825.22|0
1654558800000|2022-06-06 23:40:00|3828.52|3825.52|3828.92|3825.92|3828.92|3825.92|3827.92|3824.92|0
1654559100000|2022-06-06 23:45:00|3829.02|3826.02|3831.52|3828.52|3831.52|3828.52|3828.92|3825.92|0
1654559400000|2022-06-06 23:50:00|3831.72|3828.72|3831.72|3828.72|3832.62|3829.62|3831.02|3828.02|0
1654559700000|2022-06-06 23:55:00|3831.62|3828.62|3830.62|3827.62|3832.42|3829.42|3830.62|3827.62|0
1654560000000|2022-06-07 00:00:00|3830.72|3827.72|3825.42|3822.42|3831.02|3828.02|3825.22|3822.22|0
1654560300000|2022-06-07 00:05:00|3825.32|3822.32|3823.92|3820.92|3825.52|3822.52|3823.72|3820.72|0
1654560600000|2022-06-07 00:10:00|3824.02|3821.02|3823.22|3820.22|3824.12|3821.12|3822.62|3819.62|0
1654560900000|2022-06-07 00:15:00|3823.12|3820.12|3822.92|3820.92|3825.42|3823.42|3821.92|3818.92|792
1654561200000|2022-06-07 00:20:00|3822.42|3820.42|3819.92|3817.92|3822.92|3820.92|3818.92|3816.92|368
1654561500000|2022-06-07 00:25:00|3820.92|3818.92|3819.92|3817.92|3820.92|3818.92|3818.92|3816.92|154
1654561800000|2022-06-07 00:30:00|3819.42|3817.42|3815.92|3813.92|3819.42|3817.42|3814.92|3812.92|269
1654562100000|2022-06-07 00:35:00|3816.92|3814.92|3818.92|3816.92|3818.92|3816.92|3815.92|3813.92|236
1654562400000|2022-06-07 00:40:00|3819.92|3817.92|3820.92|3818.92|3820.92|3818.92|3818.92|3816.92|243
1654562700000|2022-06-07 00:45:00|3820.42|3818.42|3820.92|3818.92|3820.92|3818.92|3818.92|3816.92|111
1654563000000|2022-06-07 00:50:00|3821.42|3819.42|3819.42|3817.42|3821.42|3819.42|3817.92|3815.92|310
1654563300000|2022-06-07 00:55:00|3819.92|3817.92|3819.92|3817.92|3820.92|3818.92|3818.92|3816.92|67
1654563600000|2022-06-07 01:00:00|3820.92|3818.92|3821.92|3819.92|3821.92|3819.92|3820.92|3818.92|43
1654563900000|2022-06-07 01:05:00|3821.42|3819.42|3821.92|3819.92|3822.92|3820.92|3821.42|3819.42|60
1654564200000|2022-06-07 01:10:00|3821.42|3819.42|3819.92|3817.92|3821.42|3819.42|3819.42|3817.42|121
1654564500000|2022-06-07 01:15:00|3819.42|3817.42|3821.92|3819.92|3822.42|3820.42|3819.42|3817.42|75
1654564800000|2022-06-07 01:20:00|3820.92|3818.92|3818.92|3816.92|3820.92|3818.92|3818.92|3816.92|142
1654565100000|2022-06-07 01:25:00|3818.42|3816.42|3807.92|3805.92|3818.92|3816.92|3805.92|3803.92|1043
1654565400000|2022-06-07 01:30:00|3808.92|3806.92|3810.92|3808.92|3811.92|3809.92|3806.92|3804.92|662
1654565700000|2022-06-07 01:35:00|3811.42|3809.42|3812.92|3810.92|3813.92|3811.92|3810.92|3808.92|225
1654566000000|2022-06-07 01:40:00|3812.42|3810.42|3814.92|3812.92|3815.92|3813.92|3812.42|3810.42|98
1654566300000|2022-06-07 01:45:00|3815.92|3813.92|3816.42|3814.42|3816.92|3814.92|3814.92|3812.92|48
1654566600000|2022-06-07 01:50:00|3816.92|3814.92|3813.92|3811.92|3816.92|3814.92|3813.92|3811.92|234
1654566900000|2022-06-07 01:55:00|3812.92|3810.92|3812.92|3810.92|3813.42|3811.42|3810.92|3808.92|78
1654567200000|2022-06-07 02:00:00|3813.42|3811.42|3812.92|3810.92|3813.92|3811.92|3811.92|3809.92|51
1654567500000|2022-06-07 02:05:00|3813.42|3811.42|3810.42|3808.42|3813.42|3811.42|3810.42|3808.42|92
1654567800000|2022-06-07 02:10:00|3810.92|3808.92|3809.92|3807.92|3810.92|3808.92|3808.92|3806.92|66
1654568100000|2022-06-07 02:15:00|3810.42|3808.42|3809.92|3807.92|3810.92|3808.92|3809.92|3807.92|45
1654568400000|2022-06-07 02:20:00|3810.92|3808.92|3812.92|3810.92|3812.92|3810.92|3810.92|3808.92|41
1654568700000|2022-06-07 02:25:00|3811.92|3809.92|3811.92|3809.92|3812.92|3810.92|3811.92|3809.92|11
1654569000000|2022-06-07 02:30:00|3812.42|3810.42|3810.92|3808.92|3812.42|3810.42|3810.92|3808.92|22
1654569300000|2022-06-07 02:35:00|3811.92|3809.92|3810.92|3808.92|3811.92|3809.92|3809.92|3807.92|48
1654569600000|2022-06-07 02:40:00|3810.42|3808.42|3809.92|3807.92|3810.92|3808.92|3809.92|3807.92|18
1654569900000|2022-06-07 02:45:00|3808.92|3806.92|3809.92|3807.92|3810.42|3808.42|3808.92|3806.92|73
1654570200000|2022-06-07 02:50:00|3810.92|3808.92|3810.92|3808.92|3810.92|3808.92|3810.92|3808.92|9
1654570500000|2022-06-07 02:55:00|3809.92|3807.92|3810.92|3808.92|3810.92|3808.92|3809.42|3807.42|114
1654570800000|2022-06-07 03:00:00|3811.42|3809.42|3810.92|3808.92|3811.42|3809.42|3810.92|3808.92|18
1654571100000|2022-06-07 03:05:00|3811.92|3809.92|3810.92|3808.92|3811.92|3809.92|3810.92|3808.92|17
1654571400000|2022-06-07 03:10:00|3809.92|3807.92|3812.92|3810.92|3812.92|3810.92|3809.92|3807.92|17
1654571700000|2022-06-07 03:15:00|3813.92|3811.92|3814.92|3812.92|3815.92|3813.92|3813.92|3811.92|40
1654572000000|2022-06-07 03:20:00|3813.92|3811.92|3815.92|3813.92|3815.92|3813.92|3813.92|3811.92|24
1654572300000|2022-06-07 03:25:00|3815.42|3813.42|3814.92|3812.92|3816.92|3814.92|3814.92|3812.92|30
1654572600000|2022-06-07 03:30:00|3813.92|3811.92|3813.92|3811.92|3814.92|3812.92|3813.92|3811.92|31
1654572900000|2022-06-07 03:35:00|3813.42|3811.42|3814.92|3812.92|3814.92|3812.92|3812.92|3810.92|35
1654573200000|2022-06-07 03:40:00|3814.42|3812.42|3813.92|3811.92|3814.92|3812.92|3813.42|3811.42|17
1654573500000|2022-06-07 03:45:00|3814.92|3812.92|3814.92|3812.92|3814.92|3812.92|3814.92|3812.92|6
1654573800000|2022-06-07 03:50:00|3814.42|3812.42|3814.92|3812.92|3815.42|3813.42|3813.92|3811.92|3
1654574100000|2022-06-07 03:55:00|3814.42|3812.42|3812.92|3810.92|3814.42|3812.42|3812.92|3810.92|92
1654574400000|2022-06-07 04:00:00|3811.92|3809.92|3812.92|3810.92|3812.92|3810.92|3811.92|3809.92|53
1654574700000|2022-06-07 04:05:00|3812.42|3810.42|3812.42|3810.42|3812.92|3810.92|3811.92|3809.92|30
1654575000000|2022-06-07 04:10:00|3812.92|3810.92|3811.92|3809.92|3812.92|3810.92|3811.92|3809.92|25
1654575300000|2022-06-07 04:15:00|3812.42|3810.42|3811.92|3809.92|3812.42|3810.42|3810.92|3808.92|55
1654575600000|2022-06-07 04:20:00|3812.92|3810.92|3812.92|3810.92|3812.92|3810.92|3811.92|3809.92|16
1654575900000|2022-06-07 04:25:00|3813.42|3811.42|3813.92|3811.92|3813.92|3811.92|3812.42|3810.42|41
1654576200000|2022-06-07 04:30:00|3812.92|3810.92|3808.92|3806.92|3813.92|3811.92|3808.92|3806.92|387
1654576500000|2022-06-07 04:35:00|3809.92|3807.92|3809.92|3807.92|3810.92|3808.92|3809.42|3807.42|59
1654576800000|2022-06-07 04:40:00|3810.92|3808.92|3809.92|3807.92|3810.92|3808.92|3809.42|3807.42|39
1654577100000|2022-06-07 04:45:00|3808.92|3806.92|3808.92|3806.92|3809.92|3807.92|3808.92|3806.92|62
1654577400000|2022-06-07 04:50:00|3809.92|3807.92|3808.92|3806.92|3809.92|3807.92|3808.92|3806.92|100
1654577700000|2022-06-07 04:55:00|3809.42|3807.42|3810.92|3808.92|3811.92|3809.92|3809.42|3807.42|160
1654578000000|2022-06-07 05:00:00|3811.92|3809.92|3811.92|3809.92|3811.92|3809.92|3810.92|3808.92|68
1654578300000|2022-06-07 05:05:00|3810.92|3808.92|3809.42|3807.42|3810.92|3808.92|3809.42|3807.42|146
1654578600000|2022-06-07 05:10:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3807.92|3805.92|280
1654578900000|2022-06-07 05:15:00|3808.92|3806.92|3809.92|3807.92|3809.92|3807.92|3807.92|3805.92|60
1654579200000|2022-06-07 05:20:00|3808.92|3806.92|3806.92|3804.92|3809.92|3807.92|3806.42|3804.42|182
1654579500000|2022-06-07 05:25:00|3806.42|3804.42|3804.92|3802.92|3806.92|3804.92|3804.92|3802.92|377
1654579800000|2022-06-07 05:30:00|3805.42|3803.42|3805.92|3803.92|3806.92|3804.92|3804.92|3802.92|405
1654580100000|2022-06-07 05:35:00|3806.92|3804.92|3805.92|3803.92|3806.92|3804.92|3804.92|3802.92|150
1654580400000|2022-06-07 05:40:00|3806.92|3804.92|3806.42|3804.42|3807.92|3805.92|3806.42|3804.42|783
1654580700000|2022-06-07 05:45:00|3806.92|3804.92|3807.92|3805.92|3807.92|3805.92|3805.92|3803.92|271
1654581000000|2022-06-07 05:50:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3806.92|3804.92|210
1654581300000|2022-06-07 05:55:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3807.92|3805.92|509
1654581600000|2022-06-07 06:00:00|3807.67|3806.17|3813.67|3812.17|3814.67|3813.17|3807.67|3806.17|2049
1654581900000|2022-06-07 06:05:00|3814.17|3812.67|3812.67|3811.17|3814.67|3813.17|3812.67|3811.17|602
1654582200000|2022-06-07 06:10:00|3811.67|3810.17|3813.67|3812.17|3813.67|3812.17|3811.67|3810.17|832
1654582500000|2022-06-07 06:15:00|3814.67|3813.17|3813.67|3812.17|3814.67|3813.17|3812.67|3811.17|525
1654582800000|2022-06-07 06:20:00|3814.67|3813.17|3813.67|3812.17|3814.67|3813.17|3812.67|3811.17|266
1654583100000|2022-06-07 06:25:00|3814.17|3812.67|3816.67|3815.17|3817.67|3816.17|3813.67|3812.17|1895
1654583400000|2022-06-07 06:30:00|3817.17|3815.67|3814.67|3813.17|3817.67|3816.17|3814.67|3813.17|603
1654583700000|2022-06-07 06:35:00|3813.67|3812.17|3812.67|3811.17|3814.67|3813.17|3812.67|3811.17|561
1654584000000|2022-06-07 06:40:00|3813.67|3812.17|3811.67|3810.17|3814.67|3813.17|3811.67|3810.17|4453
1654584300000|2022-06-07 06:45:00|3811.17|3809.67|3812.67|3811.17|3812.67|3811.17|3808.67|3807.17|1225
1654584600000|2022-06-07 06:50:00|3811.67|3810.17|3812.67|3811.17|3814.67|3813.17|3811.67|3810.17|1063
1654584900000|2022-06-07 06:55:00|3811.67|3810.17|3812.67|3811.17|3813.67|3812.17|3810.67|3809.17|1822
1654585200000|2022-06-07 07:00:00|3811.67|3810.17|3817.67|3816.17|3822.67|3821.17|3811.67|3810.17|11433
1654585500000|2022-06-07 07:05:00|3818.67|3817.17|3816.67|3815.17|3818.67|3817.17|3811.67|3810.17|8042
1654585800000|2022-06-07 07:10:00|3815.67|3814.17|3817.67|3816.17|3818.67|3817.17|3812.67|3811.17|4811
1654586100000|2022-06-07 07:15:00|3816.67|3815.17|3812.67|3811.17|3820.67|3819.17|3811.67|3810.17|5397
1654586400000|2022-06-07 07:20:00|3811.67|3810.17|3812.67|3811.17|3814.67|3813.17|3807.67|3806.17|5274
1654586700000|2022-06-07 07:25:00|3813.67|3812.17|3815.67|3814.17|3817.67|3816.17|3812.67|3811.17|3062
1654587000000|2022-06-07 07:30:00|3816.67|3815.17|3815.67|3814.17|3818.67|3817.17|3814.67|3813.17|5701
1654587300000|2022-06-07 07:35:00|3814.67|3813.17|3811.67|3810.17|3814.67|3813.17|3809.67|3808.17|3665
1654587600000|2022-06-07 07:40:00|3811.4|3809.9|3816.4|3814.9|3817.4|3815.9|3810.4|3808.9|4116
1654587900000|2022-06-07 07:45:00|3817.4|3815.9|3818.4|3816.9|3820.4|3818.9|3816.4|3814.9|3827
1654588200000|2022-06-07 07:50:00|3817.4|3815.9|3815.4|3813.9|3819.4|3817.9|3814.4|3812.9|23668
1654588500000|2022-06-07 07:55:00|3816.4|3814.9|3816.4|3814.9|3818.4|3816.9|3815.4|3813.9|26545
1654588800000|2022-06-07 08:00:00|3815.4|3813.9|3817.4|3815.9|3818.4|3816.9|3814.4|3812.9|5748
1654589100000|2022-06-07 08:05:00|3818.4|3816.9|3815.4|3813.9|3821.4|3819.9|3814.4|3812.9|6719
1654589400000|2022-06-07 08:10:00|3814.4|3812.9|3814.4|3812.9|3816.4|3814.9|3814.4|3812.9|2178
1654589700000|2022-06-07 08:15:00|3815.4|3813.9|3813.4|3811.9|3815.4|3813.9|3811.4|3809.9|14141
1654590000000|2022-06-07 08:20:00|3814.4|3812.9|3814.4|3812.9|3815.4|3813.9|3811.4|3809.9|3479
1654590300000|2022-06-07 08:25:00|3813.4|3811.9|3813.4|3811.9|3815.4|3813.9|3812.4|3810.9|3976
1654590600000|2022-06-07 08:30:00|3812.4|3810.9|3814.4|3812.9|3815.4|3813.9|3812.4|3810.9|12345
1654590900000|2022-06-07 08:35:00|3813.4|3811.9|3817.4|3815.9|3818.4|3816.9|3813.4|3811.9|4883
1654591200000|2022-06-07 08:40:00|3816.4|3814.9|3815.4|3813.9|3817.4|3815.9|3813.4|3811.9|1902
1654591500000|2022-06-07 08:45:00|3814.4|3812.9|3814.4|3812.9|3816.4|3814.9|3814.4|3812.9|3677
1654591800000|2022-06-07 08:50:00|3813.4|3811.9|3812.4|3810.9|3813.4|3811.9|3812.4|3810.9|4146
1654592100000|2022-06-07 08:55:00|3813.4|3811.9|3813.4|3811.9|3813.4|3811.9|3812.4|3810.9|7928
1654592400000|2022-06-07 09:00:00|3812.4|3810.9|3809.4|3807.9|3814.4|3812.9|3808.4|3806.9|3823
1654592700000|2022-06-07 09:05:00|3810.4|3808.9|3809.4|3807.9|3810.4|3808.9|3808.4|3806.9|4294
1654593000000|2022-06-07 09:10:00|3808.4|3806.9|3806.4|3804.9|3810.4|3808.9|3806.4|3804.9|5874
1654593300000|2022-06-07 09:15:00|3805.4|3803.9|3806.4|3804.9|3807.4|3805.9|3805.4|3803.9|4879
1654593600000|2022-06-07 09:20:00|3807.4|3805.9|3808.4|3806.9|3809.4|3807.9|3806.4|3804.9|5654
1654593900000|2022-06-07 09:25:00|3809.4|3807.9|3809.4|3807.9|3811.4|3809.9|3809.4|3807.9|4845
1654594200000|2022-06-07 09:30:00|3810.4|3808.9|3809.4|3807.9|3811.4|3809.9|3808.4|3806.9|14293
1654594500000|2022-06-07 09:35:00|3808.4|3806.9|3806.4|3804.9|3809.4|3807.9|3806.4|3804.9|3921
1654594800000|2022-06-07 09:40:00|3805.4|3803.9|3805.4|3803.9|3805.4|3803.9|3804.4|3802.9|7076
1654595100000|2022-06-07 09:45:00|3806.4|3804.9|3808.4|3806.9|3808.4|3806.9|3806.4|3804.9|3302
1654595400000|2022-06-07 09:50:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3805.4|3803.9|3110
1654595700000|2022-06-07 09:55:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3805.4|3803.9|2752
1654596000000|2022-06-07 10:00:00|3805.4|3803.9|3808.4|3806.9|3808.4|3806.9|3805.4|3803.9|2732
1654596300000|2022-06-07 10:05:00|3809.4|3807.9|3808.4|3806.9|3809.4|3807.9|3808.4|3806.9|1578
1654596600000|2022-06-07 10:10:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3806.4|3804.9|2186
1654596900000|2022-06-07 10:15:00|3805.4|3803.9|3800.4|3798.9|3805.4|3803.9|3800.4|3798.9|6304
1654597200000|2022-06-07 10:20:00|3801.4|3799.9|3801.4|3799.9|3801.4|3799.9|3798.4|3796.9|4098
1654597500000|2022-06-07 10:25:00|3800.4|3798.9|3804.4|3802.9|3806.4|3804.9|3800.4|3798.9|5141
1654597800000|2022-06-07 10:30:00|3803.9|3802.4|3807.4|3805.9|3808.4|3806.9|3803.4|3801.9|7742
1654598100000|2022-06-07 10:35:00|3806.4|3804.9|3807.4|3805.9|3809.4|3807.9|3806.4|3804.9|2677
1654598400000|2022-06-07 10:40:00|3806.4|3804.9|3804.4|3802.9|3807.4|3805.9|3804.4|3802.9|2192
1654598700000|2022-06-07 10:45:00|3805.4|3803.9|3806.4|3804.9|3806.4|3804.9|3804.4|3802.9|2476
1654599000000|2022-06-07 10:50:00|3807.4|3805.9|3806.4|3804.9|3807.4|3805.9|3805.4|3803.9|2512
1654599300000|2022-06-07 10:55:00|3805.4|3803.9|3797.4|3795.9|3807.4|3805.9|3795.4|3793.9|9665
1654599600000|2022-06-07 11:00:00|3798.4|3796.9|3801.4|3799.9|3802.4|3800.9|3796.4|3794.9|7740
1654599900000|2022-06-07 11:05:00|3802.4|3800.9|3795.4|3793.9|3802.4|3800.9|3795.4|3793.9|4890
1654600200000|2022-06-07 11:10:00|3794.4|3792.9|3789.4|3787.9|3795.4|3793.9|3787.4|3785.9|7888
1654600500000|2022-06-07 11:15:00|3788.4|3786.9|3797.4|3795.9|3798.4|3796.9|3787.4|3785.9|9150
1654600800000|2022-06-07 11:20:00|3798.4|3796.9|3799.4|3797.9|3799.4|3797.9|3793.4|3791.9|8320
1654601100000|2022-06-07 11:25:00|3798.9|3797.4|3802.4|3800.9|3804.4|3802.9|3798.4|3796.9|5363
1654601400000|2022-06-07 11:30:00|3801.4|3799.9|3804.4|3802.9|3805.4|3803.9|3801.4|3799.9|4016
1654601700000|2022-06-07 11:35:00|3803.4|3801.9|3803.4|3801.9|3805.4|3803.9|3802.4|3800.9|2273
1654602000000|2022-06-07 11:40:00|3803.44|3801.94|3798.44|3796.94|3804.44|3802.94|3797.44|3795.94|3362
1654602300000|2022-06-07 11:45:00|3797.44|3795.94|3800.44|3798.94|3800.44|3798.94|3797.44|3795.94|2091
1654602600000|2022-06-07 11:50:00|3799.44|3797.94|3799.44|3797.94|3800.44|3798.94|3797.44|3795.94|1288
1654602900000|2022-06-07 11:55:00|3798.94|3797.44|3799.44|3797.94|3800.44|3798.94|3797.44|3795.94|1912
1654603200000|2022-06-07 12:00:00|3800.44|3798.94|3795.44|3793.94|3802.44|3800.94|3795.44|3793.94|7552
1654603500000|2022-06-07 12:05:00|3794.44|3792.94|3795.44|3793.94|3797.44|3795.94|3794.44|3792.94|4610
1654603800000|2022-06-07 12:10:00|3796.44|3794.94|3795.44|3793.94|3796.44|3794.94|3793.44|3791.94|1925
1654604100000|2022-06-07 12:15:00|3796.44|3794.94|3792.44|3790.94|3796.44|3794.94|3791.44|3789.94|8380
1654604400000|2022-06-07 12:20:00|3793.44|3791.94|3796.44|3794.94|3797.44|3795.94|3793.44|3791.94|5766
1654604700000|2022-06-07 12:25:00|3795.94|3794.44|3796.44|3794.94|3796.44|3794.94|3794.44|3792.94|1946
1654605000000|2022-06-07 12:30:00|3795.44|3793.94|3795.44|3793.94|3796.44|3794.94|3791.44|3789.94|8233
1654605300000|2022-06-07 12:35:00|3796.44|3794.94|3792.44|3790.94|3796.44|3794.94|3791.44|3789.94|7763
1654605600000|2022-06-07 12:40:00|3791.44|3789.94|3794.44|3792.94|3794.44|3792.94|3791.44|3789.94|3159
1654605900000|2022-06-07 12:45:00|3795.44|3793.94|3791.44|3789.94|3796.44|3794.94|3790.44|3788.94|4113
1654606200000|2022-06-07 12:50:00|3792.44|3790.94|3790.44|3788.94|3793.44|3791.94|3789.44|3787.94|4079
1654606500000|2022-06-07 12:55:00|3791.44|3789.94|3788.44|3786.94|3792.44|3790.94|3788.44|3786.94|5695
1654606800000|2022-06-07 13:00:00|3789.44|3787.94|3791.44|3789.94|3791.44|3789.94|3788.44|3786.94|4466
1654607100000|2022-06-07 13:05:00|3790.44|3788.94|3787.44|3785.94|3792.44|3790.94|3786.44|3784.94|7138
1654607400000|2022-06-07 13:10:00|3788.44|3786.94|3784.44|3782.94|3788.44|3786.94|3783.44|3781.94|6500
1654607700000|2022-06-07 13:15:00|3784.94|3783.44|3786.44|3784.94|3787.44|3785.94|3783.44|3781.94|6630
1654608000000|2022-06-07 13:20:00|3785.44|3783.94|3785.44|3783.94|3788.44|3786.94|3784.44|3782.94|4111
1654608300000|2022-06-07 13:25:00|3784.44|3782.94|3789.44|3787.94|3790.44|3788.94|3784.44|3782.94|8453
1654608600000|2022-06-07 13:30:00|3788.44|3786.94|3794.44|3792.94|3796.44|3794.94|3787.44|3785.94|20604
1654608900000|2022-06-07 13:35:00|3795.44|3793.94|3793.44|3791.94|3797.44|3795.94|3791.44|3789.94|5248
1654609200000|2022-06-07 13:40:00|3794.44|3792.94|3795.44|3793.94|3797.44|3795.94|3792.44|3790.94|15277
1654609500000|2022-06-07 13:45:00|3796.44|3794.94|3795.44|3793.94|3797.44|3795.94|3792.44|3790.94|9297
1654609800000|2022-06-07 13:50:00|3797.44|3795.94|3795.44|3793.94|3800.44|3798.94|3795.44|3793.94|10484
1654610100000|2022-06-07 13:55:00|3796.44|3794.94|3789.44|3787.94|3797.44|3795.94|3788.44|3786.94|9497
1654610400000|2022-06-07 14:00:00|3790.44|3788.94|3793.44|3791.94|3794.44|3792.94|3788.44|3786.94|4700
1654610700000|2022-06-07 14:05:00|3794.44|3792.94|3793.44|3791.94|3796.44|3794.94|3791.44|3789.94|5231
1654611000000|2022-06-07 14:10:00|3793.66|3792.16|3791.66|3790.16|3793.66|3792.16|3789.66|3788.16|5496
1654611300000|2022-06-07 14:15:00|3790.66|3789.16|3790.66|3789.16|3792.66|3791.16|3787.66|3786.16|4425
1654611600000|2022-06-07 14:20:00|3789.66|3788.16|3794.66|3793.16|3797.66|3796.16|3788.66|3787.16|7914
1654611900000|2022-06-07 14:25:00|3795.66|3794.16|3803.66|3802.16|3804.66|3803.16|3793.66|3792.16|9226
1654612200000|2022-06-07 14:30:00|3804.66|3803.16|3806.66|3805.16|3807.66|3806.16|3802.66|3801.16|9334
1654612500000|2022-06-07 14:35:00|3805.66|3804.16|3813.66|3812.16|3814.16|3812.66|3805.66|3804.16|11682
1654612800000|2022-06-07 14:40:00|3813.16|3811.66|3815.66|3814.16|3816.66|3815.16|3811.66|3810.16|7196
1654613100000|2022-06-07 14:45:00|3816.16|3814.66|3816.66|3815.16|3816.66|3815.16|3813.66|3812.16|6546
1654613400000|2022-06-07 14:50:00|3815.66|3814.16|3814.66|3813.16|3816.66|3815.16|3812.66|3811.16|13413
1654613700000|2022-06-07 14:55:00|3813.66|3812.16|3809.66|3808.16|3814.66|3813.16|3809.66|3808.16|13976
1654614000000|2022-06-07 15:00:00|3810.66|3809.16|3808.66|3807.16|3811.66|3810.16|3808.66|3807.16|13361
1654614300000|2022-06-07 15:05:00|3807.66|3806.16|3809.66|3808.16|3811.66|3810.16|3806.66|3805.16|6306
1654614600000|2022-06-07 15:10:00|3810.66|3809.16|3811.66|3810.16|3813.66|3812.16|3809.66|3808.16|6388
1654614900000|2022-06-07 15:15:00|3810.66|3809.16|3808.66|3807.16|3811.66|3810.16|3807.66|3806.16|5903
1654615200000|2022-06-07 15:20:00|3809.66|3808.16|3806.66|3805.16|3809.66|3808.16|3805.66|3804.16|7570
1654615500000|2022-06-07 15:25:00|3805.66|3804.16|3806.66|3805.16|3807.66|3806.16|3803.66|3802.16|19491
1654615800000|2022-06-07 15:30:00|3805.66|3804.16|3807.66|3806.16|3807.66|3806.16|3804.66|3803.16|42558
1654616100000|2022-06-07 15:35:00|3808.66|3807.16|3809.66|3808.16|3809.66|3808.16|3805.66|3804.16|33105
1654616400000|2022-06-07 15:40:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3806.66|3805.16|8843
1654616700000|2022-06-07 15:45:00|3807.16|3805.66|3804.16|3802.66|3808.66|3807.16|3803.66|3802.16|5273
1654617000000|2022-06-07 15:50:00|3803.66|3802.16|3804.66|3803.16|3805.66|3804.16|3803.66|3802.16|2911
1654617300000|2022-06-07 15:55:00|3804.16|3802.66|3807.66|3806.16|3808.66|3807.16|3803.66|3802.16|1923
1654617600000|2022-06-07 16:00:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3806.66|3805.16|2568
1654617900000|2022-06-07 16:05:00|3806.66|3805.16|3804.66|3803.16|3807.16|3805.66|3803.66|3802.16|1866
1654618200000|2022-06-07 16:10:00|3805.66|3804.16|3806.66|3805.16|3806.66|3805.16|3804.66|3803.16|678
1654618500000|2022-06-07 16:15:00|3805.66|3804.16|3802.66|3801.16|3805.66|3804.16|3802.66|3801.16|3091
1654618800000|2022-06-07 16:20:00|3803.66|3802.16|3802.66|3801.16|3803.66|3802.16|3801.66|3800.16|1305
1654619100000|2022-06-07 16:25:00|3803.66|3802.16|3804.66|3803.16|3805.66|3804.16|3802.66|3801.16|1877
1654619400000|2022-06-07 16:30:00|3804.16|3802.66|3806.66|3805.16|3807.66|3806.16|3803.66|3802.16|1177
1654619700000|2022-06-07 16:35:00|3806.16|3804.66|3808.66|3807.16|3808.66|3807.16|3805.66|3804.16|797
1654620000000|2022-06-07 16:40:00|3809.16|3807.66|3810.66|3809.16|3811.66|3810.16|3808.66|3807.16|1121
1654620300000|2022-06-07 16:45:00|3811.66|3810.16|3811.66|3810.16|3811.66|3810.16|3810.66|3809.16|654
1654620600000|2022-06-07 16:50:00|3810.66|3809.16|3812.66|3811.16|3812.66|3811.16|3808.66|3807.16|1412
1654620900000|2022-06-07 16:55:00|3812.16|3810.66|3812.66|3811.16|3812.66|3811.16|3811.66|3810.16|1424
1654621200000|2022-06-07 17:00:00|3811.66|3810.16|3814.66|3813.16|3814.66|3813.16|3811.66|3810.16|1203
1654621500000|2022-06-07 17:05:00|3813.66|3812.16|3814.66|3813.16|3814.66|3813.16|3812.66|3811.16|812
1654621800000|2022-06-07 17:10:00|3815.66|3814.16|3814.66|3813.16|3815.66|3814.16|3813.66|3812.16|569
1654622100000|2022-06-07 17:15:00|3815.66|3814.16|3814.66|3813.16|3816.66|3815.16|3814.66|3813.16|1294
1654622400000|2022-06-07 17:20:00|3814.16|3812.66|3815.66|3814.16|3816.66|3815.16|3813.66|3812.16|3293
1654622700000|2022-06-07 17:25:00|3814.66|3813.16|3815.66|3814.16|3816.66|3815.16|3814.66|3813.16|1085
1654623000000|2022-06-07 17:30:00|3816.66|3815.16|3815.66|3814.16|3816.66|3815.16|3814.66|3813.16|358
1654623300000|2022-06-07 17:35:00|3814.66|3813.16|3815.66|3814.16|3815.66|3814.16|3814.66|3813.16|811
1654623600000|2022-06-07 17:40:00|3814.66|3813.16|3815.66|3814.16|3815.66|3814.16|3814.66|3813.16|451
1654623900000|2022-06-07 17:45:00|3816.66|3815.16|3815.66|3814.16|3817.66|3816.16|3814.66|3813.16|367
1654624200000|2022-06-07 17:50:00|3816.66|3815.16|3814.66|3813.16|3816.66|3815.16|3814.66|3813.16|223
1654624500000|2022-06-07 17:55:00|3815.16|3813.66|3814.66|3813.16|3815.66|3814.16|3814.66|3813.16|407
1654624800000|2022-06-07 18:00:00|3813.66|3812.16|3815.66|3814.16|3815.66|3814.16|3813.66|3812.16|636
1654625100000|2022-06-07 18:05:00|3816.66|3815.16|3819.66|3818.16|3819.66|3818.16|3815.66|3814.16|1263
1654625400000|2022-06-07 18:10:00|3820.66|3819.16|3821.66|3820.16|3821.66|3820.16|3818.66|3817.16|2354
1654625700000|2022-06-07 18:15:00|3820.66|3819.16|3819.66|3818.16|3821.66|3820.16|3818.66|3817.16|882
1654626000000|2022-06-07 18:20:00|3818.66|3817.16|3819.66|3818.16|3820.66|3819.16|3818.66|3817.16|326
1654626300000|2022-06-07 18:25:00|3818.66|3817.16|3819.66|3818.16|3820.66|3819.16|3818.66|3817.16|288
1654626600000|2022-06-07 18:30:00|3820.66|3819.16|3822.66|3821.16|3823.66|3822.16|3819.66|3818.16|2138
1654626900000|2022-06-07 18:35:00|3823.66|3822.16|3821.66|3820.16|3823.66|3822.16|3821.66|3820.16|725
1654627200000|2022-06-07 18:40:00|3822.16|3820.66|3817.66|3816.16|3822.66|3821.16|3816.66|3815.16|644
1654627500000|2022-06-07 18:45:00|3817.16|3815.66|3815.16|3813.66|3818.66|3817.16|3814.66|3813.16|1196
1654627800000|2022-06-07 18:50:00|3815.66|3814.16|3816.66|3815.16|3816.66|3815.16|3814.66|3813.16|484
1654628100000|2022-06-07 18:55:00|3815.66|3814.16|3818.66|3817.16|3818.66|3817.16|3815.66|3814.16|691
1654628400000|2022-06-07 19:00:00|3817.66|3816.16|3819.66|3818.16|3820.66|3819.16|3817.66|3816.16|872
1654628700000|2022-06-07 19:05:00|3818.66|3817.16|3819.66|3818.16|3821.66|3820.16|3818.66|3817.16|548
1654629000000|2022-06-07 19:10:00|3820.66|3819.16|3818.66|3817.16|3821.66|3820.16|3818.66|3817.16|1235
1654629300000|2022-06-07 19:15:00|3819.66|3818.16|3820.66|3819.16|3820.66|3819.16|3818.66|3817.16|441
1654629600000|2022-06-07 19:20:00|3821.66|3820.16|3820.66|3819.16|3821.66|3820.16|3819.66|3818.16|1012
1654629900000|2022-06-07 19:25:00|3821.66|3820.16|3821.66|3820.16|3822.66|3821.16|3820.66|3819.16|794
1654630200000|2022-06-07 19:30:00|3820.66|3819.16|3823.66|3822.16|3823.66|3822.16|3820.66|3819.16|1229
1654630500000|2022-06-07 19:35:00|3822.66|3821.16|3825.66|3824.16|3825.66|3824.16|3822.66|3821.16|1623
1654630800000|2022-06-07 19:40:00|3824.66|3823.16|3824.66|3823.16|3825.66|3824.16|3824.66|3823.16|1379
1654631100000|2022-06-07 19:45:00|3825.66|3824.16|3825.66|3824.16|3825.66|3824.16|3824.66|3823.16|1093
1654631400000|2022-06-07 19:50:00|3825.16|3823.66|3825.66|3824.16|3827.66|3826.16|3824.66|3823.16|2979
1654631700000|2022-06-07 19:55:00|3826.66|3825.16|3824.66|3823.16|3826.66|3825.16|3824.66|3823.16|3889
1654632000000|2022-06-07 20:00:00|3826.21|3823.21|3822.11|3819.11|3826.21|3823.21|3820.81|3817.81|102679
1654632300000|2022-06-07 20:05:00|3822.21|3819.21|3823.11|3820.11|3823.71|3820.71|3821.71|3818.71|0
1654632600000|2022-06-07 20:10:00|3822.91|3819.91|3823.11|3820.11|3823.51|3820.51|3822.91|3819.91|0
1654632900000|2022-06-07 20:15:00|3822.91|3819.91|3821.71|3818.71|3823.11|3820.11|3821.31|3818.31|0
1654633200000|2022-06-07 20:20:00|3821.81|3818.81|3821.71|3818.71|3823.11|3820.11|3821.11|3818.11|0
1654633500000|2022-06-07 20:25:00|3821.51|3818.51|3820.21|3817.21|3821.91|3818.91|3820.11|3817.11|0
1654633800000|2022-06-07 20:30:00|3820.41|3817.41|3820.61|3817.61|3820.61|3817.61|3819.41|3816.41|0
1654634100000|2022-06-07 20:35:00|3820.41|3817.41|3820.31|3817.31|3820.81|3817.81|3820.01|3817.01|0
1654634400000|2022-06-07 20:40:00|3820.21|3817.21|3819.41|3816.41|3821.11|3818.11|3819.01|3816.01|0
1654634700000|2022-06-07 20:45:00|3819.21|3816.21|3819.41|3816.41|3820.21|3817.21|3819.21|3816.21|0
1654635000000|2022-06-07 20:50:00|3819.21|3816.21|3819.21|3816.21|3819.61|3816.61|3818.21|3815.21|0
1654635300000|2022-06-07 20:55:00|3819.01|3816.01|3818.91|3815.91|3819.61|3816.61|3818.61|3815.61|0
1654635600000|2022-06-07 21:00:00|3819.01|3816.01|3818.81|3815.81|3819.01|3816.01|3818.51|3815.51|0
1654635900000|2022-06-07 21:05:00|3818.91|3815.91|3818.81|3815.81|3819.01|3816.01|3818.81|3815.81|0
1654636200000|2022-06-07 21:10:00|3818.91|3815.91|3819.01|3816.01|3819.01|3816.01|3818.91|3815.91|0
1654636500000|2022-06-07 21:15:00|3818.81|3815.81|3819.11|3816.11|3819.21|3816.21|3818.81|3815.81|0
1654636800000|2022-06-07 21:20:00|3819.01|3816.01|3819.31|3816.31|3819.31|3816.31|3819.01|3816.01|0
1654637100000|2022-06-07 21:25:00|3819.01|3816.01|3819.21|3816.21|3819.21|3816.21|3818.61|3815.61|0
1654637400000|2022-06-07 21:30:00|3819.31|3816.31|3819.81|3816.81|3819.91|3816.91|3819.31|3816.31|0
1654637700000|2022-06-07 21:35:00|3819.91|3816.91|3820.21|3817.21|3820.51|3817.51|3819.91|3816.91|0
1654638000000|2022-06-07 21:40:00|3820.11|3817.11|3819.81|3816.81|3820.11|3817.11|3819.61|3816.61|0
1654638300000|2022-06-07 21:45:00|3819.71|3816.71|3819.81|3816.81|3819.81|3816.81|3819.71|3816.71|0
1654638600000|2022-06-07 21:50:00|3819.71|3816.71|3820.01|3817.01|3820.01|3817.01|3819.71|3816.71|0
1654638900000|2022-06-07 21:55:00|3820.11|3817.11|3820.11|3817.11|3820.11|3817.11|3819.91|3816.91|0
1654639200000|2022-06-07 22:00:00|3819.51|3816.51|3821.61|3818.61|3822.31|3819.31|3818.71|3815.71|0
1654639500000|2022-06-07 22:05:00|3821.71|3818.71|3820.61|3817.61|3821.71|3818.71|3819.81|3816.81|0
1654639800000|2022-06-07 22:10:00|3820.71|3817.71|3822.71|3819.71|3823.51|3820.51|3820.61|3817.61|0
1654640100000|2022-06-07 22:15:00|3822.91|3819.91|3822.11|3819.11|3823.11|3820.11|3821.51|3818.51|0
1654640400000|2022-06-07 22:20:00|3822.21|3819.21|3821.71|3818.71|3822.21|3819.21|3820.61|3817.61|0
1654640700000|2022-06-07 22:25:00|3821.91|3818.91|3821.51|3818.51|3822.51|3819.51|3820.61|3817.61|0
1654641000000|2022-06-07 22:30:00|3821.71|3818.71|3820.81|3817.81|3821.71|3818.71|3820.61|3817.61|0
1654641300000|2022-06-07 22:35:00|3821.11|3818.11|3820.01|3817.01|3821.31|3818.31|3819.61|3816.61|0
1654641600000|2022-06-07 22:40:00|3820.41|3817.41|3821.11|3818.11|3821.31|3818.31|3820.01|3817.01|0
1654641900000|2022-06-07 22:45:00|3821.31|3818.31|3819.81|3816.81|3821.51|3818.51|3819.61|3816.61|0
1654642200000|2022-06-07 22:50:00|3819.71|3816.71|3820.61|3817.61|3820.81|3817.81|3819.41|3816.41|0
1654642500000|2022-06-07 22:55:00|3820.81|3817.81|3820.61|3817.61|3820.81|3817.81|3820.01|3817.01|0
1654642800000|2022-06-07 23:00:00|3820.71|3817.71|3821.31|3818.31|3821.31|3818.31|3820.61|3817.61|0
1654643100000|2022-06-07 23:05:00|3821.51|3818.51|3821.31|3818.31|3821.71|3818.71|3821.11|3818.11|0
1654643400000|2022-06-07 23:10:00|3821.51|3818.51|3820.61|3817.61|3821.51|3818.51|3820.61|3817.61|0
1654643700000|2022-06-07 23:15:00|3820.81|3817.81|3821.51|3818.51|3821.71|3818.71|3820.81|3817.81|0
1654644000000|2022-06-07 23:20:00|3821.31|3818.31|3821.51|3818.51|3821.71|3818.71|3820.81|3817.81|0
1654644300000|2022-06-07 23:25:00|3821.71|3818.71|3821.51|3818.51|3822.51|3819.51|3821.51|3818.51|0
1654644600000|2022-06-07 23:30:00|3821.71|3818.71|3819.21|3816.21|3821.91|3818.91|3819.21|3816.21|0
1654644900000|2022-06-07 23:35:00|3819.01|3816.01|3819.01|3816.01|3820.21|3817.21|3818.81|3815.81|0
1654645200000|2022-06-07 23:40:00|3818.81|3815.81|3816.91|3813.91|3819.21|3816.21|3816.31|3813.31|0
1654645500000|2022-06-07 23:45:00|3817.01|3814.01|3815.71|3812.71|3817.51|3814.51|3815.51|3812.51|0
1654645800000|2022-06-07 23:50:00|3815.51|3812.51|3816.11|3813.11|3816.81|3813.81|3815.31|3812.31|0
1654646100000|2022-06-07 23:55:00|3816.01|3813.01|3816.11|3813.11|3816.71|3813.71|3815.71|3812.71|0
1654646400000|2022-06-08 00:00:00|3815.91|3812.91|3816.71|3813.71|3818.41|3815.41|3814.91|3811.91|0
1654646700000|2022-06-08 00:05:00|3816.81|3813.81|3816.81|3813.81|3816.91|3813.91|3815.31|3812.31|0
1654647000000|2022-06-08 00:10:00|3816.91|3813.91|3820.61|3817.61|3821.01|3818.01|3816.51|3813.51|0
1654647300000|2022-06-08 00:15:00|3820.81|3817.81|3818.41|3816.41|3823.91|3821.91|3817.91|3815.91|710
1654647600000|2022-06-08 00:20:00|3817.91|3815.91|3819.41|3817.41|3820.91|3818.91|3815.91|3813.91|206
1654647900000|2022-06-08 00:25:00|3819.91|3817.91|3819.91|3817.91|3820.41|3818.41|3818.91|3816.91|28
1654648200000|2022-06-08 00:30:00|3820.91|3818.91|3821.91|3819.91|3822.91|3820.91|3820.91|3818.91|91
1654648500000|2022-06-08 00:35:00|3822.91|3820.91|3824.91|3822.91|3825.91|3823.91|3821.91|3819.91|165
1654648800000|2022-06-08 00:40:00|3825.41|3823.41|3824.91|3822.91|3826.91|3824.91|3824.91|3822.91|90
1654649100000|2022-06-08 00:45:00|3825.41|3823.41|3824.91|3822.91|3826.91|3824.91|3823.91|3821.91|96
1654649400000|2022-06-08 00:50:00|3823.91|3821.91|3825.91|3823.91|3825.91|3823.91|3823.91|3821.91|44
1654649700000|2022-06-08 00:55:00|3826.91|3824.91|3825.91|3823.91|3826.91|3824.91|3824.41|3822.41|126
1654650000000|2022-06-08 01:00:00|3826.91|3824.91|3826.91|3824.91|3827.41|3825.41|3825.91|3823.91|154
1654650300000|2022-06-08 01:05:00|3826.41|3824.41|3826.91|3824.91|3826.91|3824.91|3825.91|3823.91|143
1654650600000|2022-06-08 01:10:00|3825.91|3823.91|3826.91|3824.91|3826.91|3824.91|3825.91|3823.91|55
1654650900000|2022-06-08 01:15:00|3827.91|3825.91|3828.91|3826.91|3829.91|3827.91|3826.91|3824.91|221
1654651200000|2022-06-08 01:20:00|3829.41|3827.41|3825.91|3823.91|3829.41|3827.41|3825.91|3823.91|130
1654651500000|2022-06-08 01:25:00|3826.41|3824.41|3825.91|3823.91|3826.91|3824.91|3823.91|3821.91|60
1654651800000|2022-06-08 01:30:00|3826.91|3824.91|3826.91|3824.91|3828.91|3826.91|3824.91|3822.91|71
1654652100000|2022-06-08 01:35:00|3827.41|3825.41|3826.91|3824.91|3828.91|3826.91|3826.41|3824.41|64
1654652400000|2022-06-08 01:40:00|3827.41|3825.41|3827.41|3825.41|3827.91|3825.91|3825.91|3823.91|53
1654652700000|2022-06-08 01:45:00|3827.91|3825.91|3825.91|3823.91|3828.41|3826.41|3823.91|3821.91|139
1654653000000|2022-06-08 01:50:00|3826.41|3824.41|3827.91|3825.91|3827.91|3825.91|3825.91|3823.91|34
1654653300000|2022-06-08 01:55:00|3827.41|3825.41|3827.91|3825.91|3828.91|3826.91|3827.41|3825.41|99
1654653600000|2022-06-08 02:00:00|3828.91|3826.91|3828.91|3826.91|3828.91|3826.91|3827.91|3825.91|43
1654653900000|2022-06-08 02:05:00|3827.91|3825.91|3828.91|3826.91|3829.91|3827.91|3827.91|3825.91|93
1654654200000|2022-06-08 02:10:00|3829.91|3827.91|3828.91|3826.91|3829.91|3827.91|3827.91|3825.91|38
1654654500000|2022-06-08 02:15:00|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|163
1654654800000|2022-06-08 02:20:00|3830.91|3828.91|3829.91|3827.91|3830.91|3828.91|3829.91|3827.91|97
1654655100000|2022-06-08 02:25:00|3830.41|3828.41|3829.91|3827.91|3830.41|3828.41|3829.91|3827.91|20
1654655400000|2022-06-08 02:30:00|3830.91|3828.91|3830.91|3828.91|3830.91|3828.91|3830.91|3828.91|228
1654655700000|2022-06-08 02:35:00|3829.91|3827.91|3830.91|3828.91|3830.91|3828.91|3829.91|3827.91|1016
1654656000000|2022-06-08 02:40:00|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|3828.91|3826.91|79
1654656300000|2022-06-08 02:45:00|3829.41|3827.41|3826.91|3824.91|3829.41|3827.41|3825.91|3823.91|181
1654656600000|2022-06-08 02:50:00|3827.91|3825.91|3827.41|3825.41|3827.91|3825.91|3826.91|3824.91|33
1654656900000|2022-06-08 02:55:00|3826.91|3824.91|3824.91|3822.91|3827.91|3825.91|3824.91|3822.91|146
1654657200000|2022-06-08 03:00:00|3825.91|3823.91|3825.91|3823.91|3825.91|3823.91|3824.91|3822.91|3
1654657500000|2022-06-08 03:05:00|3825.41|3823.41|3823.91|3821.91|3825.91|3823.91|3823.91|3821.91|26
1654657800000|2022-06-08 03:10:00|3822.91|3820.91|3822.91|3820.91|3823.91|3821.91|3821.91|3819.91|110
1654658100000|2022-06-08 03:15:00|3822.41|3820.41|3818.91|3816.91|3822.91|3820.91|3818.91|3816.91|102
1654658400000|2022-06-08 03:20:00|3819.41|3817.41|3821.91|3819.91|3821.91|3819.91|3818.91|3816.91|126
1654658700000|2022-06-08 03:25:00|3820.91|3818.91|3821.91|3819.91|3821.91|3819.91|3818.91|3816.91|215
1654659000000|2022-06-08 03:30:00|3820.91|3818.91|3820.91|3818.91|3822.91|3820.91|3820.91|3818.91|248
1654659300000|2022-06-08 03:35:00|3821.91|3819.91|3821.91|3819.91|3822.91|3820.91|3821.41|3819.41|59
1654659600000|2022-06-08 03:40:00|3820.91|3818.91|3820.91|3818.91|3821.91|3819.91|3819.91|3817.91|74
1654659900000|2022-06-08 03:45:00|3820.41|3818.41|3821.91|3819.91|3822.91|3820.91|3820.41|3818.41|50
1654660200000|2022-06-08 03:50:00|3821.41|3819.41|3821.91|3819.91|3821.91|3819.91|3820.91|3818.91|31
1654660500000|2022-06-08 03:55:00|3821.41|3819.41|3821.91|3819.91|3822.41|3820.41|3820.91|3818.91|59
1654660800000|2022-06-08 04:00:00|3820.91|3818.91|3821.91|3819.91|3821.91|3819.91|3820.91|3818.91|75
1654661100000|2022-06-08 04:05:00|3820.91|3818.91|3820.91|3818.91|3821.91|3819.91|3820.91|3818.91|43
1654661400000|2022-06-08 04:10:00|3821.41|3819.41|3820.91|3818.91|3821.91|3819.91|3820.91|3818.91|75
1654661700000|2022-06-08 04:15:00|3821.91|3819.91|3821.91|3819.91|3822.91|3820.91|3820.91|3818.91|69
1654662000000|2022-06-08 04:20:00|3822.41|3820.41|3822.91|3820.91|3823.91|3821.91|3821.91|3819.91|43
1654662300000|2022-06-08 04:25:00|3823.41|3821.41|3823.91|3821.91|3823.91|3821.91|3822.91|3820.91|106
1654662600000|2022-06-08 04:30:00|3823.41|3821.41|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|99
1654662900000|2022-06-08 04:35:00|3822.41|3820.41|3822.91|3820.91|3822.91|3820.91|3821.91|3819.91|43
1654663200000|2022-06-08 04:40:00|3823.91|3821.91|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|30
1654663500000|2022-06-08 04:45:00|3823.91|3821.91|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|25
1654663800000|2022-06-08 04:50:00|3822.41|3820.41|3819.91|3817.91|3822.41|3820.41|3819.91|3817.91|63
1654664100000|2022-06-08 04:55:00|3818.91|3816.91|3817.91|3815.91|3818.91|3816.91|3816.91|3814.91|262
1654664400000|2022-06-08 05:00:00|3817.41|3815.41|3819.91|3817.91|3819.91|3817.91|3816.91|3814.91|89
1654664700000|2022-06-08 05:05:00|3820.41|3818.41|3822.91|3820.91|3822.91|3820.91|3820.41|3818.41|101
1654665000000|2022-06-08 05:10:00|3823.91|3821.91|3822.41|3820.41|3823.91|3821.91|3822.41|3820.41|94
1654665300000|2022-06-08 05:15:00|3822.91|3820.91|3820.91|3818.91|3822.91|3820.91|3820.91|3818.91|162
1654665600000|2022-06-08 05:20:00|3819.91|3817.91|3819.91|3817.91|3822.41|3820.41|3818.91|3816.91|334
1654665900000|2022-06-08 05:25:00|3819.41|3817.41|3819.41|3817.41|3819.91|3817.91|3817.91|3815.91|542
1654666200000|2022-06-08 05:30:00|3819.91|3817.91|3823.41|3821.41|3823.91|3821.91|3818.91|3816.91|274
1654666500000|2022-06-08 05:35:00|3822.91|3820.91|3824.91|3822.91|3824.91|3822.91|3821.91|3819.91|374
1654666800000|2022-06-08 05:40:00|3825.91|3823.91|3825.41|3823.41|3826.41|3824.41|3824.91|3822.91|193
1654667100000|2022-06-08 05:45:00|3825.91|3823.91|3825.91|3823.91|3826.41|3824.41|3824.91|3822.91|121
1654667400000|2022-06-08 05:50:00|3824.91|3822.91|3824.91|3822.91|3825.91|3823.91|3824.41|3822.41|201
1654667700000|2022-06-08 05:55:00|3824.41|3822.41|3826.41|3824.41|3826.91|3824.91|3823.91|3821.91|82
1654668000000|2022-06-08 06:00:00|3826.16|3824.66|3821.66|3820.16|3826.66|3825.16|3821.66|3820.16|1014
1654668300000|2022-06-08 06:05:00|3822.66|3821.16|3823.66|3822.16|3823.66|3822.16|3821.66|3820.16|427
1654668600000|2022-06-08 06:10:00|3822.66|3821.16|3820.66|3819.16|3823.66|3822.16|3820.66|3819.16|432
1654668900000|2022-06-08 06:15:00|3819.66|3818.16|3820.66|3819.16|3820.66|3819.16|3819.66|3818.16|208
1654669200000|2022-06-08 06:20:00|3821.66|3820.16|3825.66|3824.16|3825.66|3824.16|3821.66|3820.16|1411
1654669500000|2022-06-08 06:25:00|3824.66|3823.16|3825.66|3824.16|3826.66|3825.16|3824.66|3823.16|544
1654669800000|2022-06-08 06:30:00|3826.16|3824.66|3827.66|3826.16|3828.66|3827.16|3826.16|3824.66|805
1654670100000|2022-06-08 06:35:00|3826.66|3825.16|3826.66|3825.16|3827.66|3826.16|3826.66|3825.16|336
1654670400000|2022-06-08 06:40:00|3825.66|3824.16|3824.66|3823.16|3827.66|3826.16|3823.66|3822.16|1616
1654670700000|2022-06-08 06:45:00|3823.66|3822.16|3824.66|3823.16|3825.66|3824.16|3823.66|3822.16|1068
1654671000000|2022-06-08 06:50:00|3823.66|3822.16|3822.66|3821.16|3824.66|3823.16|3822.66|3821.16|588
1654671300000|2022-06-08 06:55:00|3821.66|3820.16|3825.66|3824.16|3826.66|3825.16|3821.66|3820.16|3173
1654671600000|2022-06-08 07:00:00|3824.66|3823.16|3818.66|3817.16|3825.66|3824.16|3816.66|3815.16|17087
1654671900000|2022-06-08 07:05:00|3817.66|3816.16|3809.66|3808.16|3818.16|3816.66|3807.66|3806.16|23082
1654672200000|2022-06-08 07:10:00|3808.66|3807.16|3809.66|3808.16|3810.66|3809.16|3802.66|3801.16|11609
1654672500000|2022-06-08 07:15:00|3808.66|3807.16|3809.66|3808.16|3812.66|3811.16|3807.66|3806.16|4718
1654672800000|2022-06-08 07:20:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3805.66|3804.16|14003
1654673100000|2022-06-08 07:25:00|3806.66|3805.16|3806.66|3805.16|3809.66|3808.16|3804.66|3803.16|4515
1654673400000|2022-06-08 07:30:00|3805.66|3804.16|3808.66|3807.16|3808.66|3807.16|3805.66|3804.16|5600
1654673700000|2022-06-08 07:35:00|3807.66|3806.16|3811.66|3810.16|3811.66|3810.16|3804.16|3802.66|2975
1654674000000|2022-06-08 07:40:00|3811.9|3810.4|3812.9|3811.4|3814.9|3813.4|3810.9|3809.4|3767
1654674300000|2022-06-08 07:45:00|3811.9|3810.4|3808.9|3807.4|3811.9|3810.4|3807.9|3806.4|10172
1654674600000|2022-06-08 07:50:00|3807.9|3806.4|3808.9|3807.4|3812.9|3811.4|3807.9|3806.4|15151
1654674900000|2022-06-08 07:55:00|3807.9|3806.4|3803.9|3802.4|3809.9|3808.4|3803.9|3802.4|7461
1654675200000|2022-06-08 08:00:00|3802.9|3801.4|3805.9|3804.4|3806.9|3805.4|3802.9|3801.4|13030
1654675500000|2022-06-08 08:05:00|3806.9|3805.4|3806.9|3805.4|3807.9|3806.4|3802.9|3801.4|7128
1654675800000|2022-06-08 08:10:00|3807.9|3806.4|3804.9|3803.4|3807.9|3806.4|3802.9|3801.4|4689
1654676100000|2022-06-08 08:15:00|3805.4|3803.9|3801.9|3800.4|3805.9|3804.4|3798.9|3797.4|17521
1654676400000|2022-06-08 08:20:00|3802.9|3801.4|3808.9|3807.4|3808.9|3807.4|3801.9|3800.4|39378
1654676700000|2022-06-08 08:25:00|3807.9|3806.4|3808.9|3807.4|3808.9|3807.4|3806.9|3805.4|10083
1654677000000|2022-06-08 08:30:00|3807.9|3806.4|3810.9|3809.4|3810.9|3809.4|3806.9|3805.4|2512
1654677300000|2022-06-08 08:35:00|3811.9|3810.4|3811.9|3810.4|3813.9|3812.4|3811.9|3810.4|3251
1654677600000|2022-06-08 08:40:00|3810.9|3809.4|3811.9|3810.4|3812.9|3811.4|3810.9|3809.4|2207
1654677900000|2022-06-08 08:45:00|3812.9|3811.4|3811.9|3810.4|3813.9|3812.4|3810.9|3809.4|1739
1654678200000|2022-06-08 08:50:00|3812.9|3811.4|3812.9|3811.4|3813.9|3812.4|3809.9|3808.4|3079
1654678500000|2022-06-08 08:55:00|3811.9|3810.4|3810.9|3809.4|3813.9|3812.4|3809.9|3808.4|7795
1654678800000|2022-06-08 09:00:00|3809.9|3808.4|3806.9|3805.4|3811.9|3810.4|3806.9|3805.4|3772
1654679100000|2022-06-08 09:05:00|3807.9|3806.4|3799.9|3798.4|3807.9|3806.4|3799.9|3798.4|5322
1654679400000|2022-06-08 09:10:00|3798.9|3797.4|3803.9|3802.4|3805.9|3804.4|3798.9|3797.4|10839
1654679700000|2022-06-08 09:15:00|3804.9|3803.4|3806.9|3805.4|3806.9|3805.4|3801.9|3800.4|4227
1654680000000|2022-06-08 09:20:00|3807.9|3806.4|3806.9|3805.4|3808.9|3807.4|3806.9|3805.4|3218
1654680300000|2022-06-08 09:25:00|3807.9|3806.4|3804.9|3803.4|3808.9|3807.4|3804.9|3803.4|1700
1654680600000|2022-06-08 09:30:00|3805.9|3804.4|3805.9|3804.4|3806.9|3805.4|3804.9|3803.4|15847
1654680900000|2022-06-08 09:35:00|3804.9|3803.4|3802.9|3801.4|3805.9|3804.4|3802.9|3801.4|1597
1654681200000|2022-06-08 09:40:00|3801.9|3800.4|3804.9|3803.4|3806.9|3805.4|3801.9|3800.4|2701
1654681500000|2022-06-08 09:45:00|3805.4|3803.9|3804.9|3803.4|3806.9|3805.4|3804.9|3803.4|816
1654681800000|2022-06-08 09:50:00|3805.9|3804.4|3802.9|3801.4|3805.9|3804.4|3802.9|3801.4|3022
1654682100000|2022-06-08 09:55:00|3801.9|3800.4|3801.9|3800.4|3803.9|3802.4|3801.9|3800.4|2265
1654682400000|2022-06-08 10:00:00|3800.9|3799.4|3798.9|3797.4|3800.9|3799.4|3796.9|3795.4|3451
1654682700000|2022-06-08 10:05:00|3797.9|3796.4|3795.9|3794.4|3797.9|3796.4|3793.9|3792.4|3958
1654683000000|2022-06-08 10:10:00|3794.9|3793.4|3794.9|3793.4|3796.9|3795.4|3794.9|3793.4|4696
1654683300000|2022-06-08 10:15:00|3795.9|3794.4|3795.9|3794.4|3796.9|3795.4|3794.9|3793.4|7981
1654683600000|2022-06-08 10:20:00|3796.9|3795.4|3798.9|3797.4|3798.9|3797.4|3795.9|3794.4|3588
1654683900000|2022-06-08 10:25:00|3797.9|3796.4|3797.9|3796.4|3798.9|3797.4|3795.9|3794.4|2996
1654684200000|2022-06-08 10:30:00|3796.9|3795.4|3796.9|3795.4|3798.9|3797.4|3793.9|3792.4|4384
1654684500000|2022-06-08 10:35:00|3797.9|3796.4|3797.9|3796.4|3798.9|3797.4|3796.9|3795.4|2403
1654684800000|2022-06-08 10:40:00|3798.9|3797.4|3797.9|3796.4|3799.9|3798.4|3797.9|3796.4|1801
1654685100000|2022-06-08 10:45:00|3796.9|3795.4|3798.9|3797.4|3798.9|3797.4|3796.9|3795.4|1883
1654685400000|2022-06-08 10:50:00|3799.9|3798.4|3801.9|3800.4|3801.9|3800.4|3797.9|3796.4|2569
1654685700000|2022-06-08 10:55:00|3802.9|3801.4|3798.9|3797.4|3802.9|3801.4|3798.9|3797.4|3582
1654686000000|2022-06-08 11:00:00|3797.9|3796.4|3795.9|3794.4|3797.9|3796.4|3794.9|3793.4|4334
1654686300000|2022-06-08 11:05:00|3796.9|3795.4|3797.9|3796.4|3797.9|3796.4|3794.9|3793.4|3824
1654686600000|2022-06-08 11:10:00|3796.9|3795.4|3802.9|3801.4|3802.9|3801.4|3796.9|3795.4|5182
1654686900000|2022-06-08 11:15:00|3801.9|3800.4|3801.9|3800.4|3802.9|3801.4|3801.9|3800.4|4730
1654687200000|2022-06-08 11:20:00|3802.9|3801.4|3800.9|3799.4|3802.9|3801.4|3799.9|3798.4|6894
1654687500000|2022-06-08 11:25:00|3801.9|3800.4|3799.9|3798.4|3801.9|3800.4|3798.9|3797.4|4894
1654687800000|2022-06-08 11:30:00|3798.9|3797.4|3799.9|3798.4|3799.9|3798.4|3798.9|3797.4|5833
1654688100000|2022-06-08 11:35:00|3799.4|3797.9|3798.9|3797.4|3799.9|3798.4|3798.9|3797.4|2584
1654688400000|2022-06-08 11:40:00|3798.07|3796.57|3795.07|3793.57|3798.07|3796.57|3794.07|3792.57|4861
1654688700000|2022-06-08 11:45:00|3794.07|3792.57|3794.07|3792.57|3796.07|3794.57|3794.07|3792.57|2455
1654689000000|2022-06-08 11:50:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3793.07|3791.57|2528
1654689300000|2022-06-08 11:55:00|3794.07|3792.57|3794.07|3792.57|3795.07|3793.57|3793.07|3791.57|1379
1654689600000|2022-06-08 12:00:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3793.07|3791.57|1217
1654689900000|2022-06-08 12:05:00|3794.07|3792.57|3792.07|3790.57|3795.07|3793.57|3792.07|3790.57|9692
1654690200000|2022-06-08 12:10:00|3791.07|3789.57|3794.07|3792.57|3795.07|3793.57|3791.07|3789.57|16802
1654690500000|2022-06-08 12:15:00|3793.07|3791.57|3794.07|3792.57|3794.07|3792.57|3792.07|3790.57|9548
1654690800000|2022-06-08 12:20:00|3794.57|3793.07|3791.07|3789.57|3794.57|3793.07|3790.07|3788.57|4444
1654691100000|2022-06-08 12:25:00|3790.07|3788.57|3793.07|3791.57|3794.07|3792.57|3790.07|3788.57|8212
1654691400000|2022-06-08 12:30:00|3792.07|3790.57|3786.07|3784.57|3792.07|3790.57|3785.07|3783.57|5948
1654691700000|2022-06-08 12:35:00|3787.07|3785.57|3790.07|3788.57|3790.07|3788.57|3786.07|3784.57|9309
1654692000000|2022-06-08 12:40:00|3789.07|3787.57|3789.07|3787.57|3790.07|3788.57|3786.07|3784.57|4068
1654692300000|2022-06-08 12:45:00|3790.07|3788.57|3789.07|3787.57|3790.07|3788.57|3788.07|3786.57|3858
1654692600000|2022-06-08 12:50:00|3788.07|3786.57|3783.07|3781.57|3789.07|3787.57|3782.07|3780.57|6183
1654692900000|2022-06-08 12:55:00|3783.57|3782.07|3784.07|3782.57|3786.07|3784.57|3783.07|3781.57|7648
1654693200000|2022-06-08 13:00:00|3783.07|3781.57|3781.07|3779.57|3783.07|3781.57|3780.07|3778.57|5821
1654693500000|2022-06-08 13:05:00|3782.07|3780.57|3783.07|3781.57|3785.07|3783.57|3781.07|3779.57|7867
1654693800000|2022-06-08 13:10:00|3782.57|3781.07|3783.07|3781.57|3784.07|3782.57|3782.07|3780.57|9799
1654694100000|2022-06-08 13:15:00|3782.07|3780.57|3779.07|3777.57|3783.07|3781.57|3778.07|3776.57|4519
1654694400000|2022-06-08 13:20:00|3780.07|3778.57|3780.07|3778.57|3780.07|3778.57|3778.07|3776.57|3547
1654694700000|2022-06-08 13:25:00|3779.07|3777.57|3780.07|3778.57|3780.07|3778.57|3779.07|3777.57|8784
1654695000000|2022-06-08 13:30:00|3779.07|3777.57|3777.07|3775.57|3779.07|3777.57|3773.07|3771.57|9763
1654695300000|2022-06-08 13:35:00|3776.07|3774.57|3783.07|3781.57|3784.07|3782.57|3776.07|3774.57|7415
1654695600000|2022-06-08 13:40:00|3782.07|3780.57|3779.07|3777.57|3783.07|3781.57|3778.07|3776.57|8650
1654695900000|2022-06-08 13:45:00|3780.07|3778.57|3788.07|3786.57|3790.07|3788.57|3779.07|3777.57|11541
1654696200000|2022-06-08 13:50:00|3789.07|3787.57|3790.07|3788.57|3790.07|3788.57|3786.07|3784.57|17756
1654696500000|2022-06-08 13:55:00|3791.07|3789.57|3788.07|3786.57|3791.07|3789.57|3788.07|3786.57|4389
1654696800000|2022-06-08 14:00:00|3789.07|3787.57|3785.07|3783.57|3789.07|3787.57|3783.07|3781.57|6675
1654697100000|2022-06-08 14:05:00|3786.07|3784.57|3781.07|3779.57|3786.07|3784.57|3781.07|3779.57|10335
1654697400000|2022-06-08 14:10:00|3781.52|3780.02|3771.52|3770.02|3781.52|3780.02|3771.52|3770.02|9018
1654697700000|2022-06-08 14:15:00|3770.52|3769.02|3776.52|3775.02|3776.52|3775.02|3768.52|3767.02|18561
1654698000000|2022-06-08 14:20:00|3777.52|3776.02|3780.52|3779.02|3782.52|3781.02|3776.52|3775.02|6028
1654698300000|2022-06-08 14:25:00|3781.02|3779.52|3776.52|3775.02|3781.02|3779.52|3776.52|3775.02|16442
1654698600000|2022-06-08 14:30:00|3775.52|3774.02|3779.52|3778.02|3780.52|3779.02|3775.52|3774.02|8341
1654698900000|2022-06-08 14:35:00|3780.52|3779.02|3779.52|3778.02|3782.52|3781.02|3778.52|3777.02|6562
1654699200000|2022-06-08 14:40:00|3780.52|3779.02|3777.52|3776.02|3782.52|3781.02|3775.52|3774.02|11716
1654699500000|2022-06-08 14:45:00|3778.52|3777.02|3779.52|3778.02|3781.52|3780.02|3777.52|3776.02|8059
1654699800000|2022-06-08 14:50:00|3780.52|3779.02|3780.52|3779.02|3781.52|3780.02|3778.52|3777.02|9105
1654700100000|2022-06-08 14:55:00|3779.52|3778.02|3779.52|3778.02|3780.52|3779.02|3777.52|3776.02|4314
1654700400000|2022-06-08 15:00:00|3779.02|3777.52|3778.52|3777.02|3780.52|3779.02|3777.52|3776.02|9569
1654700700000|2022-06-08 15:05:00|3779.52|3778.02|3778.52|3777.02|3780.52|3779.02|3777.52|3776.02|6574
1654701000000|2022-06-08 15:10:00|3777.52|3776.02|3782.52|3781.02|3782.52|3781.02|3777.52|3776.02|10008
1654701300000|2022-06-08 15:15:00|3781.52|3780.02|3786.52|3785.02|3787.52|3786.02|3781.52|3780.02|12313
1654701600000|2022-06-08 15:20:00|3785.52|3784.02|3785.52|3784.02|3787.52|3786.02|3785.52|3784.02|9267
1654701900000|2022-06-08 15:25:00|3784.52|3783.02|3785.52|3784.02|3786.52|3785.02|3784.52|3783.02|13341
1654702200000|2022-06-08 15:30:00|3786.52|3785.02|3789.52|3788.02|3789.52|3788.02|3784.52|3783.02|41349
1654702500000|2022-06-08 15:35:00|3790.52|3789.02|3790.52|3789.02|3792.52|3791.02|3787.52|3786.02|22624
1654702800000|2022-06-08 15:40:00|3791.52|3790.02|3788.52|3787.02|3792.52|3791.02|3788.52|3787.02|6937
1654703100000|2022-06-08 15:45:00|3789.52|3788.02|3790.52|3789.02|3791.52|3790.02|3788.52|3787.02|7752
1654703400000|2022-06-08 15:50:00|3789.52|3788.02|3790.52|3789.02|3792.52|3791.02|3789.52|3788.02|2403
1654703700000|2022-06-08 15:55:00|3789.52|3788.02|3788.52|3787.02|3790.52|3789.02|3787.52|3786.02|3307
1654704000000|2022-06-08 16:00:00|3787.52|3786.02|3788.52|3787.02|3790.52|3789.02|3787.52|3786.02|2942
1654704300000|2022-06-08 16:05:00|3787.52|3786.02|3785.52|3784.02|3787.52|3786.02|3785.52|3784.02|2505
1654704600000|2022-06-08 16:10:00|3786.52|3785.02|3787.52|3786.02|3787.52|3786.02|3785.52|3784.02|1492
1654704900000|2022-06-08 16:15:00|3786.52|3785.02|3786.52|3785.02|3787.52|3786.02|3785.52|3784.02|7935
1654705200000|2022-06-08 16:20:00|3786.02|3784.52|3782.52|3781.02|3786.52|3785.02|3781.52|3780.02|2757
1654705500000|2022-06-08 16:25:00|3781.52|3780.02|3781.52|3780.02|3782.52|3781.02|3777.52|3776.02|3026
1654705800000|2022-06-08 16:30:00|3780.52|3779.02|3775.52|3774.02|3781.52|3780.02|3774.52|3773.02|2117
1654706100000|2022-06-08 16:35:00|3774.52|3773.02|3770.52|3769.02|3776.52|3775.02|3770.52|3769.02|1748
1654706400000|2022-06-08 16:40:00|3769.52|3768.02|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|1957
1654706700000|2022-06-08 16:45:00|3767.02|3765.52|3771.52|3770.02|3771.52|3770.02|3766.52|3765.02|2742
1654707000000|2022-06-08 16:50:00|3770.52|3769.02|3772.52|3771.02|3773.52|3772.02|3770.52|3769.02|1988
1654707300000|2022-06-08 16:55:00|3772.02|3770.52|3776.52|3775.02|3776.52|3775.02|3772.02|3770.52|1491
1654707600000|2022-06-08 17:00:00|3775.52|3774.02|3772.52|3771.02|3776.52|3775.02|3771.52|3770.02|2035
1654707900000|2022-06-08 17:05:00|3771.52|3770.02|3776.52|3775.02|3776.52|3775.02|3771.52|3770.02|1219
1654708200000|2022-06-08 17:10:00|3775.52|3774.02|3773.52|3772.02|3776.52|3775.02|3771.52|3770.02|2690
1654708500000|2022-06-08 17:15:00|3773.02|3771.52|3775.52|3774.02|3776.52|3775.02|3772.52|3771.02|550
1654708800000|2022-06-08 17:20:00|3774.52|3773.02|3773.52|3772.02|3775.52|3774.02|3773.52|3772.02|1604
1654709100000|2022-06-08 17:25:00|3774.52|3773.02|3771.52|3770.02|3774.52|3773.02|3771.52|3770.02|554
1654709400000|2022-06-08 17:30:00|3770.52|3769.02|3766.52|3765.02|3771.52|3770.02|3765.52|3764.02|1384
1654709700000|2022-06-08 17:35:00|3766.02|3764.52|3763.52|3762.02|3766.52|3765.02|3763.52|3762.02|1196
1654710000000|2022-06-08 17:40:00|3762.52|3761.02|3767.52|3766.02|3767.52|3766.02|3762.52|3761.02|3146
1654710300000|2022-06-08 17:45:00|3767.02|3765.52|3768.52|3767.02|3769.52|3768.02|3766.52|3765.02|635
1654710600000|2022-06-08 17:50:00|3769.52|3768.02|3768.52|3767.02|3769.52|3768.02|3765.52|3764.02|721
1654710900000|2022-06-08 17:55:00|3768.02|3766.52|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|576
1654711200000|2022-06-08 18:00:00|3768.02|3766.52|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|1382
1654711500000|2022-06-08 18:05:00|3769.02|3767.52|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|476
1654711800000|2022-06-08 18:10:00|3769.02|3767.52|3768.52|3767.02|3769.52|3768.02|3766.52|3765.02|826
1654712100000|2022-06-08 18:15:00|3769.52|3768.02|3766.52|3765.02|3769.52|3768.02|3765.52|3764.02|487
1654712400000|2022-06-08 18:20:00|3766.02|3764.52|3766.52|3765.02|3767.52|3766.02|3764.52|3763.02|650
1654712700000|2022-06-08 18:25:00|3765.52|3764.02|3763.52|3762.02|3766.52|3765.02|3760.52|3759.02|892
1654713000000|2022-06-08 18:30:00|3762.52|3761.02|3763.52|3762.02|3766.52|3765.02|3762.52|3761.02|624
1654713300000|2022-06-08 18:35:00|3763.02|3761.52|3763.52|3762.02|3764.52|3763.02|3761.52|3760.02|671
1654713600000|2022-06-08 18:40:00|3764.52|3763.02|3768.52|3767.02|3768.52|3767.02|3764.52|3763.02|535
1654713900000|2022-06-08 18:45:00|3769.52|3768.02|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|676
1654714200000|2022-06-08 18:50:00|3769.02|3767.52|3766.52|3765.02|3769.52|3768.02|3766.52|3765.02|556
1654714500000|2022-06-08 18:55:00|3767.02|3765.52|3767.52|3766.02|3768.52|3767.02|3765.52|3764.02|535
1654714800000|2022-06-08 19:00:00|3766.52|3765.02|3766.52|3765.02|3768.52|3767.02|3764.52|3763.02|771
1654715100000|2022-06-08 19:05:00|3766.02|3764.52|3765.52|3764.02|3767.52|3766.02|3763.52|3762.02|563
1654715400000|2022-06-08 19:10:00|3764.52|3763.02|3769.52|3768.02|3769.52|3768.02|3764.52|3763.02|940
1654715700000|2022-06-08 19:15:00|3770.02|3768.52|3770.52|3769.02|3770.52|3769.02|3768.52|3767.02|969
1654716000000|2022-06-08 19:20:00|3769.52|3768.02|3773.02|3771.52|3773.52|3772.02|3769.52|3768.02|1042
1654716300000|2022-06-08 19:25:00|3773.52|3772.02|3772.52|3771.02|3774.52|3773.02|3771.52|3770.02|564
1654716600000|2022-06-08 19:30:00|3773.52|3772.02|3773.52|3772.02|3775.52|3774.02|3771.52|3770.02|1043
1654716900000|2022-06-08 19:35:00|3772.52|3771.02|3772.52|3771.02|3774.52|3773.02|3772.52|3771.02|752
1654717200000|2022-06-08 19:40:00|3771.52|3770.02|3771.52|3770.02|3772.52|3771.02|3771.52|3770.02|640
1654717500000|2022-06-08 19:45:00|3770.52|3769.02|3766.52|3765.02|3770.52|3769.02|3765.52|3764.02|1000
1654717800000|2022-06-08 19:50:00|3767.52|3766.02|3766.52|3765.02|3770.52|3769.02|3765.52|3764.02|2923
1654718100000|2022-06-08 19:55:00|3767.52|3766.02|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|3612
1654718400000|2022-06-08 20:00:00|3769.77|3766.77|3767.97|3764.97|3770.77|3767.77|3767.67|3764.67|134669
1654718700000|2022-06-08 20:05:00|3767.87|3764.87|3769.27|3766.27|3769.67|3766.67|3767.47|3764.47|0
1654719000000|2022-06-08 20:10:00|3769.07|3766.07|3771.67|3768.67|3771.67|3768.67|3768.87|3765.87|0
1654719300000|2022-06-08 20:15:00|3771.47|3768.47|3770.57|3767.57|3771.67|3768.67|3769.77|3766.77|0
1654719600000|2022-06-08 20:20:00|3770.47|3767.47|3771.07|3768.07|3771.47|3768.47|3770.17|3767.17|0
1654719900000|2022-06-08 20:25:00|3770.87|3767.87|3771.07|3768.07|3771.47|3768.47|3770.87|3767.87|0
1654720200000|2022-06-08 20:30:00|3771.27|3768.27|3771.67|3768.67|3771.97|3768.97|3770.97|3767.97|0
1654720500000|2022-06-08 20:35:00|3771.87|3768.87|3771.47|3768.47|3772.07|3769.07|3771.27|3768.27|0
1654720800000|2022-06-08 20:40:00|3771.27|3768.27|3770.87|3767.87|3771.27|3768.27|3770.57|3767.57|0
1654721100000|2022-06-08 20:45:00|3771.07|3768.07|3770.37|3767.37|3771.07|3768.07|3770.37|3767.37|0
1654721400000|2022-06-08 20:50:00|3770.57|3767.57|3771.07|3768.07|3771.67|3768.67|3770.37|3767.37|0
1654721700000|2022-06-08 20:55:00|3771.27|3768.27|3771.17|3768.17|3772.37|3769.37|3770.97|3767.97|0
1654722000000|2022-06-08 21:00:00|3771.37|3768.37|3771.47|3768.47|3771.57|3768.57|3771.07|3768.07|0
1654722300000|2022-06-08 21:05:00|3771.57|3768.57|3771.67|3768.67|3771.67|3768.67|3771.47|3768.47|0
1654722600000|2022-06-08 21:10:00|3771.77|3768.77|3771.77|3768.77|3771.77|3768.77|3771.67|3768.67|0
1654722900000|2022-06-08 21:15:00|3771.97|3768.97|3771.87|3768.87|3771.97|3768.97|3771.87|3768.87|0
1654723200000|2022-06-08 21:20:00|3772.87|3769.87|3771.67|3768.67|3772.87|3769.87|3771.37|3768.37|0
1654723500000|2022-06-08 21:25:00|3771.57|3768.57|3771.77|3768.77|3771.77|3768.77|3771.57|3768.57|0
1654723800000|2022-06-08 21:30:00|3771.67|3768.67|3771.17|3768.17|3771.67|3768.67|3771.17|3768.17|0
1654724100000|2022-06-08 21:35:00|3771.27|3768.27|3771.27|3768.27|3771.37|3768.37|3771.27|3768.27|0
1654724700000|2022-06-08 21:45:00|3771.17|3768.17|3771.17|3768.17|3771.27|3768.27|3771.07|3768.07|0
1654725000000|2022-06-08 21:50:00|3771.27|3768.27|3771.37|3768.37|3771.47|3768.47|3771.27|3768.27|0
1654725300000|2022-06-08 21:55:00|3771.47|3768.47|3771.47|3768.47|3771.57|3768.57|3771.27|3768.27|0
1654725600000|2022-06-08 22:00:00|3770.87|3767.87|3769.07|3766.07|3771.27|3768.27|3769.07|3766.07|0
1654725900000|2022-06-08 22:05:00|3769.27|3766.27|3769.97|3766.97|3769.97|3766.97|3769.27|3766.27|0
1654726200000|2022-06-08 22:10:00|3769.87|3766.87|3770.17|3767.17|3770.37|3767.37|3769.67|3766.67|0
1654726500000|2022-06-08 22:15:00|3770.37|3767.37|3770.37|3767.37|3770.77|3767.77|3770.27|3767.27|0
1654726800000|2022-06-08 22:20:00|3770.47|3767.47|3770.17|3767.17|3770.87|3767.87|3769.97|3766.97|0
1654727100000|2022-06-08 22:25:00|3770.37|3767.37|3771.07|3768.07|3771.47|3768.47|3770.37|3767.37|0
1654727400000|2022-06-08 22:30:00|3771.27|3768.27|3771.87|3768.87|3772.17|3769.17|3771.27|3768.27|0
1654727700000|2022-06-08 22:35:00|3771.77|3768.77|3771.97|3768.97|3772.07|3769.07|3770.87|3767.87|0
1654728000000|2022-06-08 22:40:00|3772.07|3769.07|3771.97|3768.97|3772.17|3769.17|3771.87|3768.87|0
1654728300000|2022-06-08 22:45:00|3772.07|3769.07|3772.17|3769.17|3772.17|3769.17|3771.67|3768.67|0
1654728600000|2022-06-08 22:50:00|3771.97|3768.97|3772.77|3769.77|3772.77|3769.77|3771.97|3768.97|0
1654728900000|2022-06-08 22:55:00|3772.97|3769.97|3772.77|3769.77|3773.07|3770.07|3772.57|3769.57|0
1654729200000|2022-06-08 23:00:00|3772.87|3769.87|3772.77|3769.77|3773.27|3770.27|3772.37|3769.37|0
1654729500000|2022-06-08 23:05:00|3772.67|3769.67|3772.77|3769.77|3773.27|3770.27|3772.57|3769.57|0
1654729800000|2022-06-08 23:10:00|3772.87|3769.87|3773.27|3770.27|3773.27|3770.27|3772.77|3769.77|0
1654730100000|2022-06-08 23:15:00|3773.47|3770.47|3773.47|3770.47|3773.47|3770.47|3773.27|3770.27|0
1654730400000|2022-06-08 23:20:00|3773.57|3770.57|3773.07|3770.07|3773.67|3770.67|3773.07|3770.07|0
1654730700000|2022-06-08 23:25:00|3772.97|3769.97|3772.07|3769.07|3772.97|3769.97|3771.77|3768.77|0
1654731000000|2022-06-08 23:30:00|3772.17|3769.17|3773.07|3770.07|3773.67|3770.67|3771.97|3768.97|0
1654731300000|2022-06-08 23:35:00|3772.97|3769.97|3771.97|3768.97|3773.07|3770.07|3771.97|3768.97|0
1654731600000|2022-06-08 23:40:00|3772.07|3769.07|3772.87|3769.87|3773.07|3770.07|3771.47|3768.47|0
1654731900000|2022-06-08 23:45:00|3772.77|3769.77|3773.47|3770.47|3773.47|3770.47|3772.77|3769.77|0
1654732200000|2022-06-08 23:50:00|3773.67|3770.67|3771.57|3768.57|3773.67|3770.67|3771.57|3768.57|0
1654732500000|2022-06-08 23:55:00|3771.67|3768.67|3772.57|3769.57|3772.57|3769.57|3771.27|3768.27|0
1654732800000|2022-06-09 00:00:00|3772.77|3769.77|3770.77|3767.77|3774.97|3771.97|3770.57|3767.57|0
1654733100000|2022-06-09 00:05:00|3770.57|3767.57|3771.07|3768.07|3771.97|3768.97|3770.17|3767.17|0
1654733400000|2022-06-09 00:10:00|3771.27|3768.27|3770.77|3767.77|3771.97|3768.97|3769.97|3766.97|0
1654733700000|2022-06-09 00:15:00|3770.87|3767.87|3767.77|3765.77|3771.27|3768.27|3765.27|3763.27|295
1654734000000|2022-06-09 00:20:00|3767.27|3765.27|3770.27|3768.27|3771.77|3769.77|3766.77|3764.77|215
1654734300000|2022-06-09 00:25:00|3770.77|3768.77|3769.77|3767.77|3770.77|3768.77|3768.77|3766.77|137
1654734600000|2022-06-09 00:30:00|3770.27|3768.27|3769.77|3767.77|3770.77|3768.77|3767.77|3765.77|47
1654734900000|2022-06-09 00:35:00|3770.77|3768.77|3765.77|3763.77|3770.77|3768.77|3764.77|3762.77|354
1654735200000|2022-06-09 00:40:00|3765.27|3763.27|3763.77|3761.77|3765.77|3763.77|3762.77|3760.77|247
1654735500000|2022-06-09 00:45:00|3763.27|3761.27|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|193
1654735800000|2022-06-09 00:50:00|3764.77|3762.77|3763.77|3761.77|3765.77|3763.77|3763.77|3761.77|93
1654736100000|2022-06-09 00:55:00|3764.77|3762.77|3761.77|3759.77|3764.77|3762.77|3761.77|3759.77|62
1654736400000|2022-06-09 01:00:00|3762.27|3760.27|3762.77|3760.77|3763.77|3761.77|3760.77|3758.77|92
1654736700000|2022-06-09 01:05:00|3762.27|3760.27|3764.27|3762.27|3764.27|3762.27|3761.77|3759.77|58
1654737000000|2022-06-09 01:10:00|3763.77|3761.77|3765.77|3763.77|3766.77|3764.77|3763.77|3761.77|209
1654737300000|2022-06-09 01:15:00|3766.77|3764.77|3765.27|3763.27|3767.27|3765.27|3764.77|3762.77|350
1654737600000|2022-06-09 01:20:00|3765.77|3763.77|3765.77|3763.77|3766.27|3764.27|3765.27|3763.27|116
1654737900000|2022-06-09 01:25:00|3764.77|3762.77|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|256
1654738200000|2022-06-09 01:30:00|3762.77|3760.77|3765.77|3763.77|3766.27|3764.27|3762.77|3760.77|129
1654738500000|2022-06-09 01:35:00|3766.27|3764.27|3760.27|3758.27|3766.27|3764.27|3759.77|3757.77|239
1654738800000|2022-06-09 01:40:00|3759.77|3757.77|3761.77|3759.77|3762.77|3760.77|3759.77|3757.77|210
1654739100000|2022-06-09 01:45:00|3761.27|3759.27|3761.77|3759.77|3761.77|3759.77|3760.77|3758.77|175
1654739400000|2022-06-09 01:50:00|3762.77|3760.77|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|176
1654739700000|2022-06-09 01:55:00|3763.77|3761.77|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|97
1654740000000|2022-06-09 02:00:00|3763.27|3761.27|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|32
1654740300000|2022-06-09 02:05:00|3763.77|3761.77|3764.77|3762.77|3765.77|3763.77|3763.27|3761.27|38
1654740600000|2022-06-09 02:10:00|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|103
1654740900000|2022-06-09 02:15:00|3764.77|3762.77|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|56
1654741200000|2022-06-09 02:20:00|3762.77|3760.77|3761.77|3759.77|3763.77|3761.77|3761.77|3759.77|90
1654741500000|2022-06-09 02:25:00|3762.77|3760.77|3761.77|3759.77|3762.77|3760.77|3761.77|3759.77|37
1654741800000|2022-06-09 02:30:00|3762.77|3760.77|3762.77|3760.77|3762.77|3760.77|3761.77|3759.77|67
1654742100000|2022-06-09 02:35:00|3763.77|3761.77|3765.77|3763.77|3765.77|3763.77|3763.77|3761.77|84
1654742400000|2022-06-09 02:40:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3763.77|3761.77|284
1654742700000|2022-06-09 02:45:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3765.77|3763.77|101
1654743000000|2022-06-09 02:50:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3764.77|3762.77|29
1654743300000|2022-06-09 02:55:00|3765.77|3763.77|3765.77|3763.77|3766.77|3764.77|3764.77|3762.77|70
1654743600000|2022-06-09 03:00:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3764.77|3762.77|38
1654743900000|2022-06-09 03:05:00|3765.77|3763.77|3765.77|3763.77|3766.27|3764.27|3765.77|3763.77|5
1654744200000|2022-06-09 03:10:00|||||||||1
1654744500000|2022-06-09 03:15:00|3764.77|3762.77|3764.77|3762.77|3764.77|3762.77|3762.77|3760.77|96
1654744800000|2022-06-09 03:20:00|3765.77|3763.77|3763.77|3761.77|3765.77|3763.77|3763.77|3761.77|53
1654745100000|2022-06-09 03:25:00|3764.27|3762.27|3764.77|3762.77|3765.77|3763.77|3764.27|3762.27|10
1654745400000|2022-06-09 03:30:00|3765.77|3763.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|27
1654745700000|2022-06-09 03:35:00|3765.27|3763.27|3763.77|3761.77|3765.27|3763.27|3763.77|3761.77|24
1654746000000|2022-06-09 03:40:00|3764.27|3762.27|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|95
1654746300000|2022-06-09 03:45:00|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|27
1654746600000|2022-06-09 03:50:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3766.77|3764.77|79
1654746900000|2022-06-09 03:55:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3765.77|3763.77|45
1654747200000|2022-06-09 04:00:00|3766.27|3764.27|3766.77|3764.77|3767.77|3765.77|3766.27|3764.27|17
1654747500000|2022-06-09 04:05:00|3765.77|3763.77|3765.77|3763.77|3766.77|3764.77|3765.77|3763.77|11
1654747800000|2022-06-09 04:10:00|3766.27|3764.27|3766.27|3764.27|3766.77|3764.77|3765.77|3763.77|20
1654748100000|2022-06-09 04:15:00|3766.77|3764.77|3765.77|3763.77|3766.77|3764.77|3765.77|3763.77|34
1654748400000|2022-06-09 04:20:00|3765.27|3763.27|3765.77|3763.77|3766.77|3764.77|3765.27|3763.27|108
1654748700000|2022-06-09 04:25:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|117
1654749000000|2022-06-09 04:30:00|3765.27|3763.27|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|132
1654749300000|2022-06-09 04:35:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|266
1654749600000|2022-06-09 04:40:00|3763.77|3761.77|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|133
1654749900000|2022-06-09 04:45:00|3763.77|3761.77|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|108
1654750200000|2022-06-09 04:50:00|3765.27|3763.27|3765.77|3763.77|3765.77|3763.77|3765.27|3763.27|5
1654750500000|2022-06-09 04:55:00|3766.27|3764.27|3765.77|3763.77|3766.27|3764.27|3764.77|3762.77|159
1654750800000|2022-06-09 05:00:00|3764.77|3762.77|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|386
1654751100000|2022-06-09 05:05:00|3766.27|3764.27|3768.77|3766.77|3768.77|3766.77|3765.77|3763.77|370
1654751400000|2022-06-09 05:10:00|3767.77|3765.77|3766.77|3764.77|3768.77|3766.77|3766.77|3764.77|324
1654751700000|2022-06-09 05:15:00|3767.77|3765.77|3766.27|3764.27|3767.77|3765.77|3765.77|3763.77|244
1654752000000|2022-06-09 05:20:00|3766.77|3764.77|3765.77|3763.77|3766.77|3764.77|3764.77|3762.77|71
1654752300000|2022-06-09 05:25:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3766.27|3764.27|255
1654752600000|2022-06-09 05:30:00|3767.27|3765.27|3765.77|3763.77|3768.77|3766.77|3765.77|3763.77|100
1654752900000|2022-06-09 05:35:00|3766.27|3764.27|3763.77|3761.77|3766.77|3764.77|3763.77|3761.77|71
1654753200000|2022-06-09 05:40:00|3764.77|3762.77|3761.77|3759.77|3764.77|3762.77|3759.77|3757.77|432
1654753500000|2022-06-09 05:45:00|3762.27|3760.27|3761.77|3759.77|3762.77|3760.77|3759.77|3757.77|168
1654753800000|2022-06-09 05:50:00|3762.27|3760.27|3758.77|3756.77|3762.77|3760.77|3758.77|3756.77|722
1654754100000|2022-06-09 05:55:00|3759.27|3757.27|3757.77|3755.77|3759.77|3757.77|3757.77|3755.77|578
1654754400000|2022-06-09 06:00:00|3757.52|3756.02|3759.52|3758.02|3760.52|3759.02|3755.52|3754.02|1863
1654754700000|2022-06-09 06:05:00|3758.52|3757.02|3759.52|3758.02|3759.52|3758.02|3755.52|3754.02|795
1654755000000|2022-06-09 06:10:00|3760.52|3759.02|3760.52|3759.02|3762.52|3761.02|3757.52|3756.02|558
1654755300000|2022-06-09 06:15:00|3761.52|3760.02|3759.52|3758.02|3761.52|3760.02|3759.52|3758.02|1077
1654755600000|2022-06-09 06:20:00|3760.52|3759.02|3761.52|3760.02|3761.52|3760.02|3760.52|3759.02|624
1654755900000|2022-06-09 06:25:00|3761.02|3759.52|3759.52|3758.02|3761.52|3760.02|3757.52|3756.02|663
1654756200000|2022-06-09 06:30:00|3760.52|3759.02|3760.52|3759.02|3762.52|3761.02|3759.52|3758.02|612
1654756500000|2022-06-09 06:35:00|3761.52|3760.02|3763.52|3762.02|3764.52|3763.02|3760.52|3759.02|773
1654756800000|2022-06-09 06:40:00|3764.52|3763.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|1052
1654757100000|2022-06-09 06:45:00|3762.52|3761.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|586
1654757400000|2022-06-09 06:50:00|3764.52|3763.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|797
1654757700000|2022-06-09 06:55:00|3764.52|3763.02|3766.52|3765.02|3766.52|3765.02|3764.52|3763.02|1238
1654758000000|2022-06-09 07:00:00|3765.52|3764.02|3766.52|3765.02|3769.52|3768.02|3759.52|3758.02|9530
1654758300000|2022-06-09 07:05:00|3765.52|3764.02|3770.52|3769.02|3772.52|3771.02|3765.52|3764.02|5731
1654758600000|2022-06-09 07:10:00|3771.52|3770.02|3764.52|3763.02|3772.52|3771.02|3764.52|3763.02|5137
1654758900000|2022-06-09 07:15:00|3763.52|3762.02|3762.52|3761.02|3765.52|3764.02|3761.52|3760.02|4107
1654759200000|2022-06-09 07:20:00|3762.02|3760.52|3766.52|3765.02|3768.02|3766.52|3761.52|3760.02|27849
1654759500000|2022-06-09 07:25:00|3765.52|3764.02|3763.52|3762.02|3767.52|3766.02|3761.52|3760.02|33432
1654759800000|2022-06-09 07:30:00|3762.52|3761.02|3749.52|3748.02|3762.52|3761.02|3748.52|3747.02|9627
1654760100000|2022-06-09 07:35:00|3750.02|3748.52|3752.52|3751.02|3753.52|3752.02|3748.52|3747.02|7836
1654760400000|2022-06-09 07:40:00|3752.3|3750.8|3757.3|3755.8|3758.3|3756.8|3752.3|3750.8|6459
1654760700000|2022-06-09 07:45:00|3758.3|3756.8|3762.3|3760.8|3763.3|3761.8|3756.3|3754.8|6626
1654761000000|2022-06-09 07:50:00|3763.3|3761.8|3765.3|3763.8|3769.3|3767.8|3763.3|3761.8|29127
1654761300000|2022-06-09 07:55:00|3764.3|3762.8|3767.3|3765.8|3767.3|3765.8|3764.3|3762.8|6578
1654761600000|2022-06-09 08:00:00|3766.3|3764.8|3764.3|3762.8|3767.3|3765.8|3762.3|3760.8|30515
1654761900000|2022-06-09 08:05:00|3763.3|3761.8|3760.3|3758.8|3763.3|3761.8|3757.3|3755.8|7608
1654762200000|2022-06-09 08:10:00|3761.3|3759.8|3759.3|3757.8|3762.3|3760.8|3758.3|3756.8|11379
1654762500000|2022-06-09 08:15:00|3760.3|3758.8|3761.3|3759.8|3762.3|3760.8|3760.3|3758.8|7473
1654762800000|2022-06-09 08:20:00|3762.3|3760.8|3761.3|3759.8|3762.3|3760.8|3758.3|3756.8|19013
1654763100000|2022-06-09 08:25:00|3760.3|3758.8|3761.3|3759.8|3761.3|3759.8|3759.3|3757.8|5473
1654763400000|2022-06-09 08:30:00|3760.3|3758.8|3769.3|3767.8|3769.3|3767.8|3760.3|3758.8|4939
1654763700000|2022-06-09 08:35:00|3770.3|3768.8|3772.3|3770.8|3775.3|3773.8|3770.3|3768.8|6696
1654764000000|2022-06-09 08:40:00|3773.3|3771.8|3771.3|3769.8|3773.3|3771.8|3771.3|3769.8|2437
1654764300000|2022-06-09 08:45:00|3772.3|3770.8|3781.3|3779.8|3781.3|3779.8|3771.3|3769.8|8202
1654764600000|2022-06-09 08:50:00|3782.3|3780.8|3780.3|3778.8|3782.8|3781.3|3780.3|3778.8|7304
1654764900000|2022-06-09 08:55:00|3779.3|3777.8|3784.3|3782.8|3784.3|3782.8|3779.3|3777.8|3723
1654765200000|2022-06-09 09:00:00|3783.3|3781.8|3784.3|3782.8|3784.3|3782.8|3782.3|3780.8|8143
1654765500000|2022-06-09 09:05:00|3785.3|3783.8|3783.3|3781.8|3785.3|3783.8|3781.3|3779.8|19346
1654765800000|2022-06-09 09:10:00|3784.3|3782.8|3779.3|3777.8|3784.3|3782.8|3779.3|3777.8|5233
1654766100000|2022-06-09 09:15:00|3780.3|3778.8|3776.3|3774.8|3781.3|3779.8|3776.3|3774.8|9288
1654766400000|2022-06-09 09:20:00|3775.3|3773.8|3775.3|3773.8|3777.3|3775.8|3775.3|3773.8|57256
1654766700000|2022-06-09 09:25:00|3776.3|3774.8|3774.3|3772.8|3776.3|3774.8|3774.3|3772.8|13602
1654767000000|2022-06-09 09:30:00|3775.3|3773.8|3778.3|3776.8|3778.3|3776.8|3775.3|3773.8|12005
1654767300000|2022-06-09 09:35:00|3779.3|3777.8|3779.3|3777.8|3780.3|3778.8|3779.3|3777.8|2119
1654767600000|2022-06-09 09:40:00|3778.3|3776.8|3775.3|3773.8|3778.3|3776.8|3775.3|3773.8|2675
1654767900000|2022-06-09 09:45:00|3776.3|3774.8|3774.3|3772.8|3776.3|3774.8|3774.3|3772.8|1678
1654768200000|2022-06-09 09:50:00|3775.3|3773.8|3773.3|3771.8|3776.3|3774.8|3772.3|3770.8|2823
1654768500000|2022-06-09 09:55:00|3772.3|3770.8|3772.3|3770.8|3772.3|3770.8|3767.3|3765.8|6710
1654768800000|2022-06-09 10:00:00|3773.3|3771.8|3772.3|3770.8|3773.3|3771.8|3770.3|3768.8|6863
1654769100000|2022-06-09 10:05:00|3773.3|3771.8|3771.3|3769.8|3773.3|3771.8|3771.3|3769.8|1417
1654769400000|2022-06-09 10:10:00|3772.3|3770.8|3770.3|3768.8|3772.3|3770.8|3768.3|3766.8|2629
1654769700000|2022-06-09 10:15:00|3769.3|3767.8|3771.3|3769.8|3772.3|3770.8|3769.3|3767.8|2453
1654770000000|2022-06-09 10:20:00|3772.3|3770.8|3777.3|3775.8|3779.3|3777.8|3771.3|3769.8|4817
1654770300000|2022-06-09 10:25:00|3776.3|3774.8|3783.3|3781.8|3783.3|3781.8|3775.3|3773.8|6131
1654770600000|2022-06-09 10:30:00|3784.3|3782.8|3782.3|3780.8|3784.3|3782.8|3782.3|3780.8|2537
1654770900000|2022-06-09 10:35:00|3783.3|3781.8|3779.3|3777.8|3783.3|3781.8|3778.3|3776.8|10358
1654771200000|2022-06-09 10:40:00|3778.3|3776.8|3778.3|3776.8|3780.3|3778.8|3777.3|3775.8|18541
1654771500000|2022-06-09 10:45:00|3777.3|3775.8|3775.3|3773.8|3778.3|3776.8|3774.3|3772.8|12143
1654771800000|2022-06-09 10:50:00|3776.3|3774.8|3777.3|3775.8|3779.3|3777.8|3776.3|3774.8|3973
1654772100000|2022-06-09 10:55:00|3776.3|3774.8|3774.3|3772.8|3777.3|3775.8|3773.3|3771.8|6336
1654772400000|2022-06-09 11:00:00|3773.3|3771.8|3776.3|3774.8|3777.3|3775.8|3773.3|3771.8|3950
1654772700000|2022-06-09 11:05:00|3775.3|3773.8|3775.3|3773.8|3776.3|3774.8|3773.3|3771.8|6789
1654773000000|2022-06-09 11:10:00|3774.8|3773.3|3776.3|3774.8|3776.3|3774.8|3774.3|3772.8|1598
1654773300000|2022-06-09 11:15:00|3775.3|3773.8|3773.3|3771.8|3776.3|3774.8|3773.3|3771.8|2499
1654773600000|2022-06-09 11:20:00|3775.3|3773.8|3783.3|3781.8|3791.3|3789.8|3774.3|3772.8|10715
1654773900000|2022-06-09 11:25:00|3784.3|3782.8|3780.3|3778.8|3785.3|3783.8|3779.3|3777.8|2295
1654774200000|2022-06-09 11:30:00|3781.3|3779.8|3777.3|3775.8|3781.3|3779.8|3777.3|3775.8|6840
1654774500000|2022-06-09 11:35:00|3776.3|3774.8|3777.3|3775.8|3777.3|3775.8|3776.3|3774.8|1306
1654774800000|2022-06-09 11:40:00|3776.62|3775.12|3774.12|3772.62|3776.62|3775.12|3774.12|3772.62|19478
1654775100000|2022-06-09 11:45:00|3774.62|3773.12|3765.62|3764.12|3791.62|3790.12|3763.62|3762.12|91027
1654775400000|2022-06-09 11:50:00|3765.12|3763.62|3762.62|3761.12|3772.62|3771.12|3762.62|3761.12|17319
1654775700000|2022-06-09 11:55:00|3761.62|3760.12|3760.62|3759.12|3762.62|3761.12|3758.62|3757.12|6307
1654776000000|2022-06-09 12:00:00|3759.62|3758.12|3759.62|3758.12|3761.62|3760.12|3755.62|3754.12|5908
1654776300000|2022-06-09 12:05:00|3758.62|3757.12|3755.62|3754.12|3760.62|3759.12|3754.62|3753.12|5861
1654776600000|2022-06-09 12:10:00|3754.62|3753.12|3747.62|3746.12|3756.62|3755.12|3747.62|3746.12|14186
1654776900000|2022-06-09 12:15:00|3746.62|3745.12|3751.62|3750.12|3753.62|3752.12|3745.62|3744.12|17158
1654777200000|2022-06-09 12:20:00|3750.62|3749.12|3744.62|3743.12|3750.62|3749.12|3742.62|3741.12|16368
1654777500000|2022-06-09 12:25:00|3743.62|3742.12|3747.62|3746.12|3747.62|3746.12|3741.62|3740.12|7300
1654777800000|2022-06-09 12:30:00|3747.12|3745.62|3745.62|3744.12|3750.62|3749.12|3742.62|3741.12|9251
1654778100000|2022-06-09 12:35:00|3743.62|3742.12|3739.62|3738.12|3743.62|3742.12|3736.62|3735.12|13736
1654778400000|2022-06-09 12:40:00|3740.62|3739.12|3730.62|3729.12|3740.62|3739.12|3730.62|3729.12|28033
1654778700000|2022-06-09 12:45:00|3729.62|3728.12|3729.62|3728.12|3734.62|3733.12|3726.62|3725.12|10962
1654779000000|2022-06-09 12:50:00|3728.62|3727.12|3719.62|3718.12|3729.62|3728.12|3719.62|3718.12|19843
1654779300000|2022-06-09 12:55:00|3721.62|3720.12|3725.62|3724.12|3731.62|3730.12|3720.62|3719.12|20647
1654779600000|2022-06-09 13:00:00|3724.62|3723.12|3727.62|3726.12|3729.62|3728.12|3721.62|3720.12|23255
1654779900000|2022-06-09 13:05:00|3726.62|3725.12|3723.62|3722.12|3729.62|3728.12|3722.62|3721.12|8044
1654780200000|2022-06-09 13:10:00|3722.62|3721.12|3723.62|3722.12|3734.62|3733.12|3722.62|3721.12|18393
1654780500000|2022-06-09 13:15:00|3724.62|3723.12|3720.62|3719.12|3726.62|3725.12|3718.62|3717.12|31452
1654780800000|2022-06-09 13:20:00|3721.62|3720.12|3725.62|3724.12|3726.62|3725.12|3720.62|3719.12|9153
1654781100000|2022-06-09 13:25:00|3726.62|3725.12|3729.62|3728.12|3732.62|3731.12|3726.62|3725.12|14245
1654781400000|2022-06-09 13:30:00|3728.62|3727.12|3732.62|3731.12|3734.62|3733.12|3720.62|3719.12|12912
1654781700000|2022-06-09 13:35:00|3733.62|3732.12|3725.62|3724.12|3734.62|3733.12|3723.62|3722.12|15651
1654782000000|2022-06-09 13:40:00|3726.62|3725.12|3722.62|3721.12|3729.62|3728.12|3720.62|3719.12|16800
1654782300000|2022-06-09 13:45:00|3723.62|3722.12|3728.62|3727.12|3733.62|3732.12|3719.62|3718.12|14615
1654782600000|2022-06-09 13:50:00|3729.62|3728.12|3739.62|3738.12|3741.62|3740.12|3728.62|3727.12|14745
1654782900000|2022-06-09 13:55:00|3738.62|3737.12|3744.62|3743.12|3744.62|3743.12|3737.62|3736.12|9004
1654783200000|2022-06-09 14:00:00|3744.12|3742.62|3737.62|3736.12|3744.62|3743.12|3737.62|3736.12|7499
1654783500000|2022-06-09 14:05:00|3736.62|3735.12|3727.62|3726.12|3737.62|3736.12|3726.62|3725.12|17290
1654783800000|2022-06-09 14:10:00|3728.26|3726.76|3732.26|3730.76|3732.26|3730.76|3724.26|3722.76|10655
1654784100000|2022-06-09 14:15:00|3733.26|3731.76|3741.26|3739.76|3741.26|3739.76|3732.26|3730.76|17852
1654784400000|2022-06-09 14:20:00|3742.26|3740.76|3745.26|3743.76|3745.26|3743.76|3740.26|3738.76|14938
1654784700000|2022-06-09 14:25:00|3744.26|3742.76|3745.26|3743.76|3746.26|3744.76|3743.26|3741.76|7708
1654785000000|2022-06-09 14:30:00|3746.26|3744.76|3741.76|3740.26|3747.26|3745.76|3740.26|3738.76|19563
1654785300000|2022-06-09 14:35:00|3741.26|3739.76|3744.26|3742.76|3746.26|3744.76|3740.26|3738.76|5259
1654785600000|2022-06-09 14:40:00|3743.26|3741.76|3735.26|3733.76|3743.26|3741.76|3734.26|3732.76|6399
1654785900000|2022-06-09 14:45:00|3736.26|3734.76|3735.26|3733.76|3736.26|3734.76|3732.26|3730.76|4169
1654786200000|2022-06-09 14:50:00|3734.26|3732.76|3727.26|3725.76|3734.26|3732.76|3727.26|3725.76|9456
1654786500000|2022-06-09 14:55:00|3726.26|3724.76|3735.26|3733.76|3736.26|3734.76|3726.26|3724.76|9898
1654786800000|2022-06-09 15:00:00|3734.26|3732.76|3726.26|3724.76|3735.26|3733.76|3724.26|3722.76|16853
1654787100000|2022-06-09 15:05:00|3727.26|3725.76|3728.26|3726.76|3728.26|3726.76|3723.26|3721.76|7583
1654787400000|2022-06-09 15:10:00|3727.26|3725.76|3729.26|3727.76|3733.26|3731.76|3727.26|3725.76|8951
1654787700000|2022-06-09 15:15:00|3730.26|3728.76|3727.26|3725.76|3731.26|3729.76|3727.26|3725.76|7803
1654788000000|2022-06-09 15:20:00|3728.26|3726.76|3730.26|3728.76|3732.26|3730.76|3727.26|3725.76|28692
1654788300000|2022-06-09 15:25:00|3731.26|3729.76|3724.26|3722.76|3731.26|3729.76|3724.26|3722.76|36065
1654788600000|2022-06-09 15:30:00|3725.26|3723.76|3723.26|3721.76|3728.26|3726.76|3722.26|3720.76|47799
1654788900000|2022-06-09 15:35:00|3724.26|3722.76|3727.26|3725.76|3729.26|3727.76|3723.26|3721.76|58236
1654789200000|2022-06-09 15:40:00|3728.26|3726.76|3734.26|3732.76|3737.26|3735.76|3728.26|3726.76|10326
1654789500000|2022-06-09 15:45:00|3733.26|3731.76|3726.26|3724.76|3735.26|3733.76|3726.26|3724.76|8898
1654789800000|2022-06-09 15:50:00|3725.26|3723.76|3728.26|3726.76|3728.26|3726.76|3722.26|3720.76|9292
1654790100000|2022-06-09 15:55:00|3729.26|3727.76|3729.26|3727.76|3730.26|3728.76|3727.26|3725.76|8251
1654790400000|2022-06-09 16:00:00|3730.26|3728.76|3727.26|3725.76|3731.26|3729.76|3727.26|3725.76|5580
1654790700000|2022-06-09 16:05:00|3727.76|3726.26|3725.26|3723.76|3728.26|3726.76|3723.26|3721.76|3682
1654791000000|2022-06-09 16:10:00|3724.26|3722.76|3724.26|3722.76|3725.26|3723.76|3722.26|3720.76|2553
1654791300000|2022-06-09 16:15:00|3723.26|3721.76|3724.26|3722.76|3724.26|3722.76|3722.26|3720.76|1550
1654791600000|2022-06-09 16:20:00|3724.76|3723.26|3725.26|3723.76|3727.26|3725.76|3723.26|3721.76|2892
1654791900000|2022-06-09 16:25:00|3724.26|3722.76|3726.26|3724.76|3727.26|3725.76|3724.26|3722.76|4178
1654792200000|2022-06-09 16:30:00|3727.26|3725.76|3727.26|3725.76|3728.26|3726.76|3725.26|3723.76|1398
1654792500000|2022-06-09 16:35:00|3727.76|3726.26|3728.26|3726.76|3729.26|3727.76|3727.26|3725.76|1123
1654792800000|2022-06-09 16:40:00|3727.26|3725.76|3730.26|3728.76|3731.26|3729.76|3727.26|3725.76|1110
1654793100000|2022-06-09 16:45:00|3729.26|3727.76|3726.26|3724.76|3730.26|3728.76|3725.26|3723.76|3216
1654793400000|2022-06-09 16:50:00|3726.76|3725.26|3726.26|3724.76|3729.26|3727.76|3726.26|3724.76|552
1654793700000|2022-06-09 16:55:00|3726.76|3725.26|3732.26|3730.76|3733.26|3731.76|3725.26|3723.76|1804
1654794000000|2022-06-09 17:00:00|3733.26|3731.76|3731.26|3729.76|3733.26|3731.76|3731.26|3729.76|792
1654794300000|2022-06-09 17:05:00|3731.76|3730.26|3731.76|3730.26|3734.26|3732.76|3731.26|3729.76|397
1654794600000|2022-06-09 17:10:00|3732.26|3730.76|3732.26|3730.76|3734.26|3732.76|3731.26|3729.76|2360
1654794900000|2022-06-09 17:15:00|3733.26|3731.76|3733.26|3731.76|3733.26|3731.76|3731.26|3729.76|1322
1654795200000|2022-06-09 17:20:00|3732.26|3730.76|3729.26|3727.76|3733.26|3731.76|3729.26|3727.76|1081
1654795500000|2022-06-09 17:25:00|3728.76|3727.26|3726.26|3724.76|3729.26|3727.76|3726.26|3724.76|897
1654795800000|2022-06-09 17:30:00|3725.26|3723.76|3724.26|3722.76|3725.26|3723.76|3724.26|3722.76|940
1654796100000|2022-06-09 17:35:00|3723.26|3721.76|3724.26|3722.76|3725.26|3723.76|3722.26|3720.76|1468
1654796400000|2022-06-09 17:40:00|3723.26|3721.76|3721.26|3719.76|3724.26|3722.76|3721.26|3719.76|657
1654796700000|2022-06-09 17:45:00|3722.26|3720.76|3724.26|3722.76|3724.26|3722.76|3721.26|3719.76|1467
1654797000000|2022-06-09 17:50:00|3723.26|3721.76|3723.76|3722.26|3725.26|3723.76|3723.26|3721.76|249
1654797300000|2022-06-09 17:55:00|3723.26|3721.76|3728.26|3726.76|3728.26|3726.76|3723.26|3721.76|505
1654797600000|2022-06-09 18:00:00|3727.26|3725.76|3724.26|3722.76|3727.76|3726.26|3723.26|3721.76|491
1654797900000|2022-06-09 18:05:00|3725.26|3723.76|3725.26|3723.76|3726.26|3724.76|3724.26|3722.76|2059
1654798200000|2022-06-09 18:10:00|3724.26|3722.76|3725.26|3723.76|3726.26|3724.76|3723.26|3721.76|711
1654798500000|2022-06-09 18:15:00|3724.26|3722.76|3725.26|3723.76|3726.26|3724.76|3723.26|3721.76|2097
1654798800000|2022-06-09 18:20:00|3724.76|3723.26|3721.26|3719.76|3726.26|3724.76|3721.26|3719.76|959
1654799100000|2022-06-09 18:25:00|3720.76|3719.26|3723.26|3721.76|3724.26|3722.76|3720.26|3718.76|360
1654799400000|2022-06-09 18:30:00|3722.26|3720.76|3720.26|3718.76|3723.26|3721.76|3719.26|3717.76|591
1654799700000|2022-06-09 18:35:00|3719.26|3717.76|3719.26|3717.76|3720.26|3718.76|3718.26|3716.76|972
1654800000000|2022-06-09 18:40:00|3718.76|3717.26|3718.26|3716.76|3719.26|3717.76|3717.26|3715.76|949
1654800300000|2022-06-09 18:45:00|3717.26|3715.76|3719.26|3717.76|3720.26|3718.76|3717.26|3715.76|677
1654800600000|2022-06-09 18:50:00|3720.26|3718.76|3719.26|3717.76|3720.26|3718.76|3718.26|3716.76|340
1654800900000|2022-06-09 18:55:00|3718.76|3717.26|3714.26|3712.76|3720.26|3718.76|3714.26|3712.76|1369
1654801200000|2022-06-09 19:00:00|3715.26|3713.76|3710.26|3708.76|3715.26|3713.76|3710.26|3708.76|2465
1654801500000|2022-06-09 19:05:00|3711.26|3709.76|3708.26|3706.76|3711.26|3709.76|3707.26|3705.76|2820
1654801800000|2022-06-09 19:10:00|3708.76|3707.26|3706.26|3704.76|3709.26|3707.76|3706.26|3704.76|2919
1654802100000|2022-06-09 19:15:00|3706.76|3705.26|3708.26|3706.76|3710.26|3708.76|3706.26|3704.76|1553
1654802400000|2022-06-09 19:20:00|3708.76|3707.26|3709.26|3707.76|3710.26|3708.76|3707.26|3705.76|590
1654802700000|2022-06-09 19:25:00|3709.76|3708.26|3704.26|3702.76|3709.76|3708.26|3704.26|3702.76|1470
1654803000000|2022-06-09 19:30:00|3705.26|3703.76|3703.26|3701.76|3705.26|3703.76|3703.26|3701.76|2855
1654803300000|2022-06-09 19:35:00|3702.26|3700.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|1601
1654803600000|2022-06-09 19:40:00|3701.26|3699.76|3699.26|3697.76|3702.26|3700.76|3699.26|3697.76|4467
1654803900000|2022-06-09 19:45:00|3698.76|3697.26|3695.26|3693.76|3699.26|3697.76|3694.26|3692.76|3627
1654804200000|2022-06-09 19:50:00|3693.26|3691.76|3696.26|3694.76|3698.76|3697.26|3692.26|3690.76|4416
1654804500000|2022-06-09 19:55:00|3697.26|3695.76|3694.26|3692.76|3698.26|3696.76|3692.26|3690.76|7607
1654804800000|2022-06-09 20:00:00|3694.61|3691.61|3695.71|3692.71|3696.81|3693.81|3694.41|3691.41|36237
1654805100000|2022-06-09 20:05:00|3695.61|3692.61|3695.21|3692.21|3697.91|3694.91|3695.01|3692.01|0
1654805400000|2022-06-09 20:10:00|3695.41|3692.41|3698.11|3695.11|3698.11|3695.11|3694.81|3691.81|0
1654805700000|2022-06-09 20:15:00|3698.31|3695.31|3697.21|3694.21|3698.31|3695.31|3695.41|3692.41|0
1654806000000|2022-06-09 20:20:00|3697.01|3694.01|3697.81|3694.81|3698.71|3695.71|3696.81|3693.81|0
1654806300000|2022-06-09 20:25:00|3697.61|3694.61|3698.31|3695.31|3698.31|3695.31|3696.81|3693.81|0
1654806600000|2022-06-09 20:30:00|3698.71|3695.71|3697.01|3694.01|3698.91|3695.91|3697.01|3694.01|0
1654806900000|2022-06-09 20:35:00|3696.91|3693.91|3696.51|3693.51|3697.61|3694.61|3696.51|3693.51|0
1654807200000|2022-06-09 20:40:00|3696.71|3693.71|3697.41|3694.41|3697.81|3694.81|3696.51|3693.51|0
1654807500000|2022-06-09 20:45:00|3697.61|3694.61|3699.11|3696.11|3699.21|3696.21|3697.51|3694.51|0
1654807800000|2022-06-09 20:50:00|3699.21|3696.21|3699.21|3696.21|3699.41|3696.41|3698.31|3695.31|0
1654808100000|2022-06-09 20:55:00|3699.11|3696.11|3700.71|3697.71|3701.31|3698.31|3698.91|3695.91|0
1654808400000|2022-06-09 21:00:00|3700.11|3697.11|3700.21|3697.21|3700.61|3697.61|3699.81|3696.81|0
1654808700000|2022-06-09 21:05:00|3700.11|3697.11|3700.11|3697.11|3700.51|3697.51|3699.91|3696.91|0
1654809000000|2022-06-09 21:10:00|3700.01|3697.01|3700.61|3697.61|3700.91|3697.91|3699.31|3696.31|0
1654809300000|2022-06-09 21:15:00|3700.71|3697.71|3700.51|3697.51|3701.41|3698.41|3700.01|3697.01|0
1654809600000|2022-06-09 21:20:00|3700.61|3697.61|3700.71|3697.71|3700.71|3697.71|3700.41|3697.41|0
1654809900000|2022-06-09 21:25:00|3700.61|3697.61|3700.51|3697.51|3700.81|3697.81|3700.51|3697.51|0
1654810200000|2022-06-09 21:30:00|3700.61|3697.61|3700.81|3697.81|3700.81|3697.81|3700.41|3697.41|0
1654810500000|2022-06-09 21:35:00|3700.91|3697.91|3700.81|3697.81|3700.91|3697.91|3700.61|3697.61|0
1654811400000|2022-06-09 21:50:00|3701.01|3698.01|3700.91|3697.91|3701.01|3698.01|3700.81|3697.81|0
1654811700000|2022-06-09 21:55:00|3701.01|3698.01|3701.91|3698.91|3702.31|3699.31|3700.61|3697.61|0
1654812000000|2022-06-09 22:00:00|3702.31|3699.31|3700.61|3697.61|3702.51|3699.51|3699.01|3696.01|0
1654812300000|2022-06-09 22:05:00|3700.71|3697.71|3699.21|3696.21|3700.81|3697.81|3699.21|3696.21|0
1654812600000|2022-06-09 22:10:00|3699.01|3696.01|3698.11|3695.11|3699.21|3696.21|3697.91|3694.91|0
1654812900000|2022-06-09 22:15:00|3697.91|3694.91|3698.21|3695.21|3699.01|3696.01|3697.41|3694.41|0
1654813200000|2022-06-09 22:20:00|3698.31|3695.31|3696.71|3693.71|3698.51|3695.51|3696.41|3693.41|0
1654813500000|2022-06-09 22:25:00|3696.81|3693.81|3697.01|3694.01|3697.41|3694.41|3696.61|3693.61|0
1654813800000|2022-06-09 22:30:00|3697.21|3694.21|3697.61|3694.61|3697.81|3694.81|3696.71|3693.71|0
1654814100000|2022-06-09 22:35:00|3697.71|3694.71|3697.91|3694.91|3698.11|3695.11|3697.61|3694.61|0
1654814400000|2022-06-09 22:40:00|3698.01|3695.01|3697.81|3694.81|3698.11|3695.11|3697.81|3694.81|0
1654814700000|2022-06-09 22:45:00|3697.91|3694.91|3699.41|3696.41|3699.41|3696.41|3697.81|3694.81|0
1654815000000|2022-06-09 22:50:00|3699.51|3696.51|3698.11|3695.11|3699.81|3696.81|3697.91|3694.91|0
1654815300000|2022-06-09 22:55:00|3698.31|3695.31|3697.91|3694.91|3698.31|3695.31|3697.81|3694.81|0
1654815600000|2022-06-09 23:00:00|3698.11|3695.11|3698.11|3695.11|3698.31|3695.31|3697.61|3694.61|0
1654815900000|2022-06-09 23:05:00|3698.01|3695.01|3697.91|3694.91|3698.11|3695.11|3697.81|3694.81|0
1654816200000|2022-06-09 23:10:00|3697.81|3694.81|3698.31|3695.31|3698.31|3695.31|3697.81|3694.81|0
1654816500000|2022-06-09 23:15:00|3698.11|3695.11|3699.41|3696.41|3699.41|3696.41|3697.81|3694.81|0
1654816800000|2022-06-09 23:20:00|3699.61|3696.61|3700.51|3697.51|3700.91|3697.91|3699.61|3696.61|0
1654817100000|2022-06-09 23:25:00|3700.31|3697.31|3699.61|3696.61|3700.71|3697.71|3699.01|3696.01|0
1654817400000|2022-06-09 23:30:00|3699.41|3696.41|3700.01|3697.01|3700.71|3697.71|3699.21|3696.21|0
1654817700000|2022-06-09 23:35:00|3699.21|3696.21|3700.21|3697.21|3700.51|3697.51|3698.91|3695.91|0
1654818000000|2022-06-09 23:40:00|3700.31|3697.31|3700.01|3697.01|3701.31|3698.31|3699.61|3696.61|0
1654818300000|2022-06-09 23:45:00|3699.81|3696.81|3700.21|3697.21|3700.31|3697.31|3698.91|3695.91|0
1654818600000|2022-06-09 23:50:00|3699.91|3696.91|3699.41|3696.41|3702.01|3699.01|3699.01|3696.01|0
1654818900000|2022-06-09 23:55:00|3699.21|3696.21|3699.61|3696.61|3699.81|3696.81|3699.01|3696.01|0
1654819200000|2022-06-10 00:00:00|3700.01|3697.01|3701.41|3698.41|3701.61|3698.61|3698.31|3695.31|0
1654819500000|2022-06-10 00:05:00|3701.31|3698.31|3698.31|3695.31|3701.61|3698.61|3698.31|3695.31|0
1654819800000|2022-06-10 00:10:00|3698.11|3695.11|3695.91|3692.91|3698.11|3695.11|3694.81|3691.81|0
1654820100000|2022-06-10 00:15:00|3696.11|3693.11|3693.51|3691.51|3696.51|3693.51|3692.51|3690.51|802
1654820400000|2022-06-10 00:20:00|3692.51|3690.51|3691.51|3689.51|3697.01|3695.01|3691.51|3689.51|328
1654820700000|2022-06-10 00:25:00|3690.51|3688.51|3693.51|3691.51|3695.51|3693.51|3690.51|3688.51|331
1654821000000|2022-06-10 00:30:00|3692.51|3690.51|3694.01|3692.01|3694.51|3692.51|3690.51|3688.51|193
1654821300000|2022-06-10 00:35:00|3693.51|3691.51|3692.51|3690.51|3694.51|3692.51|3692.51|3690.51|90
1654821600000|2022-06-10 00:40:00|3692.01|3690.01|3693.51|3691.51|3694.51|3692.51|3692.01|3690.01|116
1654821900000|2022-06-10 00:45:00|3694.51|3692.51|3693.51|3691.51|3695.51|3693.51|3692.51|3690.51|102
1654822200000|2022-06-10 00:50:00|3692.51|3690.51|3691.51|3689.51|3693.51|3691.51|3691.51|3689.51|92
1654822500000|2022-06-10 00:55:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3689.51|3687.51|133
1654822800000|2022-06-10 01:00:00|3691.01|3689.01|3691.51|3689.51|3692.51|3690.51|3689.51|3687.51|80
1654823100000|2022-06-10 01:05:00|3690.51|3688.51|3691.51|3689.51|3691.51|3689.51|3689.51|3687.51|253
1654823400000|2022-06-10 01:10:00|3690.51|3688.51|3692.01|3690.01|3692.51|3690.51|3689.51|3687.51|268
1654823700000|2022-06-10 01:15:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3690.51|3688.51|382
1654824000000|2022-06-10 01:20:00|3690.51|3688.51|3688.51|3686.51|3690.51|3688.51|3687.51|3685.51|280
1654824300000|2022-06-10 01:25:00|3689.51|3687.51|3691.51|3689.51|3691.51|3689.51|3688.51|3686.51|606
1654824600000|2022-06-10 01:30:00|3691.01|3689.01|3692.51|3690.51|3693.51|3691.51|3690.51|3688.51|390
1654824900000|2022-06-10 01:35:00|3691.51|3689.51|3693.51|3691.51|3693.51|3691.51|3691.51|3689.51|290
1654825200000|2022-06-10 01:40:00|3693.01|3691.01|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|248
1654825500000|2022-06-10 01:45:00|3692.01|3690.01|3691.51|3689.51|3692.51|3690.51|3691.51|3689.51|196
1654825800000|2022-06-10 01:50:00|3692.01|3690.01|3691.51|3689.51|3693.51|3691.51|3690.51|3688.51|359
1654826100000|2022-06-10 01:55:00|3692.51|3690.51|3690.51|3688.51|3692.51|3690.51|3689.51|3687.51|450
1654826400000|2022-06-10 02:00:00|3689.51|3687.51|3690.51|3688.51|3692.51|3690.51|3689.51|3687.51|394
1654826700000|2022-06-10 02:05:00|3691.01|3689.01|3688.51|3686.51|3691.51|3689.51|3688.51|3686.51|161
1654827000000|2022-06-10 02:10:00|3689.51|3687.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|45
1654827300000|2022-06-10 02:15:00|3688.51|3686.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|135
1654827600000|2022-06-10 02:20:00|3690.51|3688.51|3690.51|3688.51|3690.51|3688.51|3689.51|3687.51|271
1654827900000|2022-06-10 02:25:00|3691.51|3689.51|3691.51|3689.51|3691.51|3689.51|3691.01|3689.01|394
1654828200000|2022-06-10 02:30:00|3692.01|3690.01|3693.51|3691.51|3693.51|3691.51|3691.51|3689.51|184
1654828500000|2022-06-10 02:35:00|3692.51|3690.51|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|205
1654828800000|2022-06-10 02:40:00|3693.51|3691.51|3692.51|3690.51|3693.51|3691.51|3691.51|3689.51|106
1654829100000|2022-06-10 02:45:00|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|3692.51|3690.51|93
1654829400000|2022-06-10 02:50:00|||||||||131
1654829700000|2022-06-10 02:55:00|3692.51|3690.51|3692.51|3690.51|3693.51|3691.51|3691.51|3689.51|211
1654830000000|2022-06-10 03:00:00|3693.51|3691.51|3696.51|3694.51|3697.01|3695.01|3693.51|3691.51|216
1654830300000|2022-06-10 03:05:00|3695.51|3693.51|3697.51|3695.51|3697.51|3695.51|3695.51|3693.51|64
1654830600000|2022-06-10 03:10:00|3698.01|3696.01|3699.51|3697.51|3699.51|3697.51|3697.51|3695.51|69
1654830900000|2022-06-10 03:15:00|3699.01|3697.01|3698.51|3696.51|3699.01|3697.01|3698.01|3696.01|26
1654831200000|2022-06-10 03:20:00|3699.51|3697.51|3698.51|3696.51|3700.51|3698.51|3698.51|3696.51|58
1654831500000|2022-06-10 03:25:00|3699.51|3697.51|3700.51|3698.51|3700.51|3698.51|3698.51|3696.51|431
1654831800000|2022-06-10 03:30:00|3699.51|3697.51|3698.51|3696.51|3700.51|3698.51|3697.51|3695.51|136
1654832100000|2022-06-10 03:35:00|3698.01|3696.01|3698.51|3696.51|3698.51|3696.51|3697.51|3695.51|70
1654832400000|2022-06-10 03:40:00|3698.01|3696.01|3698.51|3696.51|3698.51|3696.51|3697.51|3695.51|77
1654832700000|2022-06-10 03:45:00|3699.51|3697.51|3698.51|3696.51|3699.51|3697.51|3697.51|3695.51|62
1654833000000|2022-06-10 03:50:00|3698.01|3696.01|3697.51|3695.51|3698.01|3696.01|3696.51|3694.51|70
1654833300000|2022-06-10 03:55:00|3696.51|3694.51|3696.51|3694.51|3696.51|3694.51|3696.51|3694.51|26
1654833600000|2022-06-10 04:00:00|3695.51|3693.51|3695.51|3693.51|3695.51|3693.51|3695.51|3693.51|250
1654833900000|2022-06-10 04:05:00|3694.51|3692.51|3695.51|3693.51|3695.51|3693.51|3694.51|3692.51|60
1654834200000|2022-06-10 04:10:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3693.51|3691.51|150
1654834500000|2022-06-10 04:15:00|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|17
1654834800000|2022-06-10 04:20:00|||||||||14
1654835100000|2022-06-10 04:25:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3691.51|3689.51|44
1654835400000|2022-06-10 04:30:00|3690.51|3688.51|3689.51|3687.51|3690.51|3688.51|3689.51|3687.51|103
1654835700000|2022-06-10 04:35:00|3688.51|3686.51|3687.51|3685.51|3688.51|3686.51|3687.51|3685.51|226
1654836000000|2022-06-10 04:40:00|3687.01|3685.01|3688.51|3686.51|3689.51|3687.51|3686.51|3684.51|120
1654836300000|2022-06-10 04:45:00|3689.51|3687.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|93
1654836600000|2022-06-10 04:50:00|3688.51|3686.51|3688.51|3686.51|3688.51|3686.51|3688.51|3686.51|55
1654836900000|2022-06-10 04:55:00|3689.01|3687.01|3690.51|3688.51|3690.51|3688.51|3688.51|3686.51|281
1654837200000|2022-06-10 05:00:00|3691.51|3689.51|3692.51|3690.51|3692.51|3690.51|3689.51|3687.51|313
1654837500000|2022-06-10 05:05:00|3692.01|3690.01|3690.51|3688.51|3692.51|3690.51|3690.01|3688.01|141
1654837800000|2022-06-10 05:10:00|3690.01|3688.01|3691.51|3689.51|3691.51|3689.51|3689.51|3687.51|42
1654838100000|2022-06-10 05:15:00|3692.51|3690.51|3695.51|3693.51|3695.51|3693.51|3692.51|3690.51|270
1654838400000|2022-06-10 05:20:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3693.51|3691.51|224
1654838700000|2022-06-10 05:25:00|3694.01|3692.01|3694.51|3692.51|3694.51|3692.51|3693.51|3691.51|476
1654839000000|2022-06-10 05:30:00|3695.01|3693.01|3695.51|3693.51|3696.51|3694.51|3693.51|3691.51|130
1654839300000|2022-06-10 05:35:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3694.51|3692.51|528
1654839600000|2022-06-10 05:40:00|3695.51|3693.51|3694.51|3692.51|3695.51|3693.51|3694.51|3692.51|279
1654839900000|2022-06-10 05:45:00|3693.51|3691.51|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|377
1654840200000|2022-06-10 05:50:00|3691.51|3689.51|3692.51|3690.51|3692.51|3690.51|3690.51|3688.51|228
1654840500000|2022-06-10 05:55:00|3692.01|3690.01|3693.01|3691.01|3694.51|3692.51|3692.01|3690.01|164
1654840800000|2022-06-10 06:00:00|3693.51|3691.51|3698.26|3696.76|3699.26|3697.76|3692.76|3691.26|1307
1654841100000|2022-06-10 06:05:00|3697.26|3695.76|3703.26|3701.76|3703.26|3701.76|3696.26|3694.76|1157
1654841400000|2022-06-10 06:10:00|3702.76|3701.26|3706.26|3704.76|3706.26|3704.76|3701.76|3700.26|656
1654841700000|2022-06-10 06:15:00|3705.26|3703.76|3702.26|3700.76|3706.26|3704.76|3702.26|3700.76|789
1654842000000|2022-06-10 06:20:00|3703.26|3701.76|3701.26|3699.76|3703.26|3701.76|3700.26|3698.76|1236
1654842300000|2022-06-10 06:25:00|3700.26|3698.76|3701.26|3699.76|3703.26|3701.76|3700.26|3698.76|946
1654842600000|2022-06-10 06:30:00|3702.26|3700.76|3699.26|3697.76|3702.26|3700.76|3698.26|3696.76|682
1654842900000|2022-06-10 06:35:00|3698.26|3696.76|3695.26|3693.76|3699.26|3697.76|3695.26|3693.76|848
1654843200000|2022-06-10 06:40:00|3694.76|3693.26|3694.26|3692.76|3696.76|3695.26|3694.26|3692.76|799
1654843500000|2022-06-10 06:45:00|3695.26|3693.76|3693.26|3691.76|3695.26|3693.76|3692.26|3690.76|500
1654843800000|2022-06-10 06:50:00|3692.26|3690.76|3695.26|3693.76|3696.26|3694.76|3692.26|3690.76|1040
1654844100000|2022-06-10 06:55:00|3694.76|3693.26|3699.26|3697.76|3699.26|3697.76|3693.26|3691.76|15882
1654844400000|2022-06-10 07:00:00|3698.26|3696.76|3695.26|3693.76|3704.26|3702.76|3694.26|3692.76|18944
1654844700000|2022-06-10 07:05:00|3694.26|3692.76|3688.26|3686.76|3699.26|3697.76|3688.26|3686.76|16384
1654845000000|2022-06-10 07:10:00|3687.26|3685.76|3685.26|3683.76|3689.26|3687.76|3683.26|3681.76|8174
1654845300000|2022-06-10 07:15:00|3686.26|3684.76|3686.26|3684.76|3690.26|3688.76|3684.26|3682.76|31473
1654845600000|2022-06-10 07:20:00|3685.26|3683.76|3671.26|3669.76|3686.26|3684.76|3670.26|3668.76|22122
1654845900000|2022-06-10 07:25:00|3670.26|3668.76|3665.26|3663.76|3672.26|3670.76|3665.26|3663.76|14829
1654846200000|2022-06-10 07:30:00|3666.26|3664.76|3672.26|3670.76|3675.26|3673.76|3666.26|3664.76|16801
1654846500000|2022-06-10 07:35:00|3673.26|3671.76|3678.26|3676.76|3679.26|3677.76|3672.26|3670.76|19452
1654846800000|2022-06-10 07:40:00|3678.28|3676.78|3671.28|3669.78|3678.28|3676.78|3671.28|3669.78|7300
1654847100000|2022-06-10 07:45:00|3672.28|3670.78|3668.78|3667.28|3680.28|3678.78|3667.28|3665.78|51543
1654847400000|2022-06-10 07:50:00|3668.28|3666.78|3668.28|3666.78|3676.28|3674.78|3666.28|3664.78|14517
1654847700000|2022-06-10 07:55:00|3667.28|3665.78|3666.28|3664.78|3675.28|3673.78|3666.28|3664.78|32431
1654848000000|2022-06-10 08:00:00|3665.28|3663.78|3671.28|3669.78|3677.28|3675.78|3665.28|3663.78|15240
1654848300000|2022-06-10 08:05:00|3672.28|3670.78|3674.28|3672.78|3675.28|3673.78|3670.28|3668.78|14501
1654848600000|2022-06-10 08:10:00|3673.28|3671.78|3678.28|3676.78|3681.28|3679.78|3673.28|3671.78|15471
1654848900000|2022-06-10 08:15:00|3679.28|3677.78|3678.28|3676.78|3683.28|3681.78|3677.28|3675.78|7386
1654849200000|2022-06-10 08:20:00|3677.28|3675.78|3674.28|3672.78|3677.28|3675.78|3674.28|3672.78|8828
1654849500000|2022-06-10 08:25:00|3673.28|3671.78|3671.28|3669.78|3678.28|3676.78|3670.28|3668.78|8686
1654849800000|2022-06-10 08:30:00|3670.28|3668.78|3668.28|3666.78|3672.28|3670.78|3667.28|3665.78|11827
1654850100000|2022-06-10 08:35:00|3667.28|3665.78|3667.28|3665.78|3668.28|3666.78|3664.28|3662.78|20338
1654850400000|2022-06-10 08:40:00|3666.28|3664.78|3666.28|3664.78|3667.28|3665.78|3663.28|3661.78|6667
1654850700000|2022-06-10 08:45:00|3665.28|3663.78|3667.28|3665.78|3668.28|3666.78|3664.28|3662.78|10978
1654851000000|2022-06-10 08:50:00|3667.78|3666.28|3661.28|3659.78|3668.28|3666.78|3661.28|3659.78|6384
1654851300000|2022-06-10 08:55:00|3662.28|3660.78|3663.28|3661.78|3663.28|3661.78|3660.28|3658.78|5498
1654851600000|2022-06-10 09:00:00|3664.28|3662.78|3667.28|3665.78|3669.28|3667.78|3663.28|3661.78|6632
1654851900000|2022-06-10 09:05:00|3666.28|3664.78|3667.28|3665.78|3669.28|3667.78|3666.28|3664.78|7063
1654852200000|2022-06-10 09:10:00|3666.28|3664.78|3671.28|3669.78|3672.28|3670.78|3665.28|3663.78|14635
1654852500000|2022-06-10 09:15:00|3672.28|3670.78|3669.28|3667.78|3673.28|3671.78|3669.28|3667.78|9639
1654852800000|2022-06-10 09:20:00|3670.28|3668.78|3667.28|3665.78|3671.28|3669.78|3667.28|3665.78|6008
1654853100000|2022-06-10 09:25:00|3668.28|3666.78|3671.28|3669.78|3671.28|3669.78|3666.28|3664.78|8243
1654853400000|2022-06-10 09:30:00|3670.28|3668.78|3670.28|3668.78|3671.28|3669.78|3669.28|3667.78|3559
1654853700000|2022-06-10 09:35:00|3671.28|3669.78|3667.28|3665.78|3671.28|3669.78|3667.28|3665.78|2590
1654854000000|2022-06-10 09:40:00|3666.28|3664.78|3670.28|3668.78|3670.28|3668.78|3666.28|3664.78|11028
1654854300000|2022-06-10 09:45:00|3669.28|3667.78|3662.28|3660.78|3671.28|3669.78|3662.28|3660.78|10428
1654854600000|2022-06-10 09:50:00|3663.28|3661.78|3661.28|3659.78|3663.28|3661.78|3660.28|3658.78|23806
1654854900000|2022-06-10 09:55:00|3660.28|3658.78|3663.28|3661.78|3664.28|3662.78|3660.28|3658.78|10523
1654855200000|2022-06-10 10:00:00|3664.28|3662.78|3664.28|3662.78|3666.28|3664.78|3661.28|3659.78|4503
1654855500000|2022-06-10 10:05:00|3663.28|3661.78|3664.28|3662.78|3665.28|3663.78|3662.28|3660.78|7695
1654855800000|2022-06-10 10:10:00|3665.28|3663.78|3663.28|3661.78|3665.28|3663.78|3661.28|3659.78|12792
1654856100000|2022-06-10 10:15:00|3662.28|3660.78|3664.28|3662.78|3665.28|3663.78|3662.28|3660.78|11710
1654856400000|2022-06-10 10:20:00|3663.28|3661.78|3659.28|3657.78|3665.28|3663.78|3659.28|3657.78|12237
1654856700000|2022-06-10 10:25:00|3660.28|3658.78|3658.28|3656.78|3660.28|3658.78|3658.28|3656.78|8069
1654857000000|2022-06-10 10:30:00|3657.28|3655.78|3655.28|3653.78|3659.28|3657.78|3655.28|3653.78|6867
1654857300000|2022-06-10 10:35:00|3656.28|3654.78|3657.28|3655.78|3658.28|3656.78|3654.28|3652.78|3594
1654857600000|2022-06-10 10:40:00|3656.78|3655.28|3654.28|3652.78|3659.28|3657.78|3654.28|3652.78|5375
1654857900000|2022-06-10 10:45:00|3654.78|3653.28|3656.28|3654.78|3657.28|3655.78|3654.28|3652.78|4173
1654858200000|2022-06-10 10:50:00|3656.78|3655.28|3659.28|3657.78|3659.28|3657.78|3656.28|3654.78|3635
1654858500000|2022-06-10 10:55:00|3658.28|3656.78|3657.28|3655.78|3658.28|3656.78|3652.28|3650.78|12382
1654858800000|2022-06-10 11:00:00|3656.28|3654.78|3655.28|3653.78|3658.28|3656.78|3655.28|3653.78|4001
1654859100000|2022-06-10 11:05:00|3656.28|3654.78|3659.28|3657.78|3660.28|3658.78|3655.28|3653.78|4940
1654859400000|2022-06-10 11:10:00|3660.28|3658.78|3656.28|3654.78|3660.28|3658.78|3656.28|3654.78|7928
1654859700000|2022-06-10 11:15:00|3657.28|3655.78|3655.28|3653.78|3658.28|3656.78|3655.28|3653.78|4436
1654860000000|2022-06-10 11:20:00|3656.28|3654.78|3656.28|3654.78|3658.28|3656.78|3655.28|3653.78|5440
1654860300000|2022-06-10 11:25:00|3657.28|3655.78|3659.28|3657.78|3660.28|3658.78|3655.28|3653.78|4458
1654860600000|2022-06-10 11:30:00|3659.78|3658.28|3667.28|3665.78|3668.28|3666.78|3659.28|3657.78|7888
1654860900000|2022-06-10 11:35:00|3666.28|3664.78|3664.28|3662.78|3668.28|3666.78|3664.28|3662.78|5630
1654861200000|2022-06-10 11:40:00|3663.91|3662.41|3664.91|3663.41|3665.91|3664.41|3663.41|3661.91|4478
1654861500000|2022-06-10 11:45:00|3665.91|3664.41|3663.91|3662.41|3666.91|3665.41|3662.91|3661.41|5787
1654861800000|2022-06-10 11:50:00|3664.91|3663.41|3663.91|3662.41|3664.91|3663.41|3663.91|3662.41|3042
1654862100000|2022-06-10 11:55:00|3662.91|3661.41|3663.91|3662.41|3665.91|3664.41|3662.91|3661.41|4352
1654862400000|2022-06-10 12:00:00|3664.41|3662.91|3663.91|3662.41|3669.91|3668.41|3663.91|3662.41|3283
1654862700000|2022-06-10 12:05:00|3664.91|3663.41|3666.91|3665.41|3667.91|3666.41|3663.91|3662.41|3818
1654863000000|2022-06-10 12:10:00|3667.91|3666.41|3669.91|3668.41|3669.91|3668.41|3666.91|3665.41|3219
1654863300000|2022-06-10 12:15:00|3668.91|3667.41|3669.91|3668.41|3670.91|3669.41|3668.91|3667.41|3053
1654863600000|2022-06-10 12:20:00|3670.91|3669.41|3668.41|3666.91|3670.91|3669.41|3666.91|3665.41|3650
1654863900000|2022-06-10 12:25:00|3667.91|3666.41|3667.41|3665.91|3672.91|3671.41|3665.91|3664.41|4909
1654864200000|2022-06-10 12:30:00|3667.91|3666.41|3635.91|3634.41|3667.91|3666.41|3635.91|3634.41|38663
1654864500000|2022-06-10 12:35:00|3636.91|3635.41|3640.91|3639.41|3642.91|3641.41|3633.91|3632.41|20386
1654864800000|2022-06-10 12:40:00|3641.91|3640.41|3641.91|3640.41|3651.91|3650.41|3640.91|3639.41|16554
1654865100000|2022-06-10 12:45:00|3640.91|3639.41|3640.91|3639.41|3647.91|3646.41|3640.91|3639.41|9475
1654865400000|2022-06-10 12:50:00|3639.91|3638.41|3638.91|3637.41|3640.91|3639.41|3634.91|3633.41|13113
1654865700000|2022-06-10 12:55:00|3637.91|3636.41|3628.91|3627.41|3638.91|3637.41|3628.91|3627.41|15266
1654866000000|2022-06-10 13:00:00|3629.91|3628.41|3640.91|3639.41|3642.91|3641.41|3628.91|3627.41|17136
1654866300000|2022-06-10 13:05:00|3641.91|3640.41|3631.91|3630.41|3642.91|3641.41|3631.91|3630.41|7139
1654866600000|2022-06-10 13:10:00|3632.91|3631.41|3630.91|3629.41|3636.41|3634.91|3628.91|3627.41|14113
1654866900000|2022-06-10 13:15:00|3629.91|3628.41|3626.91|3625.41|3631.41|3629.91|3625.91|3624.41|10869
1654867200000|2022-06-10 13:20:00|3627.91|3626.41|3622.91|3621.41|3629.91|3628.41|3621.91|3620.41|14031
1654867500000|2022-06-10 13:25:00|3623.41|3621.91|3627.91|3626.41|3627.91|3626.41|3621.91|3620.41|11563
1654867800000|2022-06-10 13:30:00|3626.91|3625.41|3622.91|3621.41|3633.91|3632.41|3621.91|3620.41|25824
1654868100000|2022-06-10 13:35:00|3621.91|3620.41|3623.91|3622.41|3626.91|3625.41|3618.91|3617.41|17322
1654868400000|2022-06-10 13:40:00|3622.91|3621.41|3629.91|3628.41|3629.91|3628.41|3621.91|3620.41|15194
1654868700000|2022-06-10 13:45:00|3628.91|3627.41|3622.91|3621.41|3630.91|3629.41|3620.91|3619.41|22261
1654869000000|2022-06-10 13:50:00|3622.41|3620.91|3621.91|3620.41|3624.91|3623.41|3618.91|3617.41|19903
1654869300000|2022-06-10 13:55:00|3620.91|3619.41|3621.91|3620.41|3623.91|3622.41|3618.91|3617.41|8110
1654869600000|2022-06-10 14:00:00|3619.91|3618.41|3611.91|3610.41|3619.91|3618.41|3609.91|3608.41|26001
1654869900000|2022-06-10 14:05:00|3610.91|3609.41|3607.91|3606.41|3614.91|3613.41|3606.91|3605.41|12668
1654870200000|2022-06-10 14:10:00|3608.34|3606.84|3606.34|3604.84|3609.34|3607.84|3602.34|3600.84|17354
1654870500000|2022-06-10 14:15:00|3605.34|3603.84|3604.34|3602.84|3609.34|3607.84|3603.34|3601.84|10635
1654870800000|2022-06-10 14:20:00|3605.34|3603.84|3601.34|3599.84|3605.34|3603.84|3598.34|3596.84|12458
1654871100000|2022-06-10 14:25:00|3600.34|3598.84|3600.34|3598.84|3607.34|3605.84|3600.34|3598.84|16222
1654871400000|2022-06-10 14:30:00|3601.34|3599.84|3607.34|3605.84|3608.34|3606.84|3599.34|3597.84|13607
1654871700000|2022-06-10 14:35:00|3607.84|3606.34|3615.34|3613.84|3616.34|3614.84|3606.34|3604.84|34498
1654872000000|2022-06-10 14:40:00|3614.34|3612.84|3618.34|3616.84|3619.34|3617.84|3613.34|3611.84|10914
1654872300000|2022-06-10 14:45:00|3619.34|3617.84|3620.34|3618.84|3620.34|3618.84|3615.34|3613.84|10823
1654872600000|2022-06-10 14:50:00|3619.34|3617.84|3619.34|3617.84|3621.34|3619.84|3619.34|3617.84|14728
1654872900000|2022-06-10 14:55:00|3618.84|3617.34|3606.34|3604.84|3619.34|3617.84|3606.34|3604.84|13067
1654873200000|2022-06-10 15:00:00|3607.34|3605.84|3607.34|3605.84|3609.34|3607.84|3606.34|3604.84|51716
1654873500000|2022-06-10 15:05:00|3606.34|3604.84|3604.34|3602.84|3606.34|3604.84|3603.34|3601.84|15259
1654873800000|2022-06-10 15:10:00|3603.34|3601.84|3603.34|3601.84|3606.34|3604.84|3601.34|3599.84|11793
1654874100000|2022-06-10 15:15:00|3604.34|3602.84|3607.34|3605.84|3607.34|3605.84|3602.34|3600.84|12361
1654874400000|2022-06-10 15:20:00|3608.34|3606.84|3600.34|3598.84|3609.34|3607.84|3600.34|3598.84|19955
1654874700000|2022-06-10 15:25:00|3599.34|3597.84|3596.34|3594.84|3601.34|3599.84|3595.34|3593.84|46067
1654875000000|2022-06-10 15:30:00|3598.34|3596.84|3598.34|3596.84|3601.34|3599.84|3592.34|3590.84|73385
1654875300000|2022-06-10 15:35:00|3599.34|3597.84|3597.34|3595.84|3601.34|3599.84|3594.34|3592.84|47975
1654875600000|2022-06-10 15:40:00|3596.34|3594.84|3602.34|3600.84|3602.34|3600.84|3595.34|3593.84|22841
1654875900000|2022-06-10 15:45:00|3601.34|3599.84|3593.34|3591.84|3603.34|3601.84|3593.34|3591.84|13212
1654876200000|2022-06-10 15:50:00|3594.34|3592.84|3595.34|3593.84|3598.34|3596.84|3592.34|3590.84|11472
1654876500000|2022-06-10 15:55:00|3594.34|3592.84|3601.34|3599.84|3603.34|3601.84|3593.34|3591.84|7173
1654876800000|2022-06-10 16:00:00|3600.34|3598.84|3604.34|3602.84|3605.34|3603.84|3600.34|3598.84|8904
1654877100000|2022-06-10 16:05:00|3603.34|3601.84|3608.34|3606.84|3608.34|3606.84|3603.34|3601.84|3400
1654877400000|2022-06-10 16:10:00|3607.34|3605.84|3601.34|3599.84|3608.34|3606.84|3601.34|3599.84|4771
1654877700000|2022-06-10 16:15:00|3600.34|3598.84|3597.34|3595.84|3600.34|3598.84|3596.34|3594.84|5399
1654878000000|2022-06-10 16:20:00|3598.34|3596.84|3598.34|3596.84|3603.34|3601.84|3597.34|3595.84|3739
1654878300000|2022-06-10 16:25:00|3599.34|3597.84|3601.34|3599.84|3601.34|3599.84|3597.34|3595.84|2827
1654878600000|2022-06-10 16:30:00|3602.34|3600.84|3601.34|3599.84|3604.34|3602.84|3600.34|3598.84|2373
1654878900000|2022-06-10 16:35:00|3600.84|3599.34|3604.34|3602.84|3604.34|3602.84|3600.34|3598.84|2124
1654879200000|2022-06-10 16:40:00|3603.84|3602.34|3607.34|3605.84|3609.34|3607.84|3603.34|3601.84|3700
1654879500000|2022-06-10 16:45:00|3608.34|3606.84|3604.34|3602.84|3609.34|3607.84|3603.34|3601.84|2922
1654879800000|2022-06-10 16:50:00|3603.34|3601.84|3600.34|3598.84|3604.34|3602.84|3600.34|3598.84|3033
1654880100000|2022-06-10 16:55:00|3599.34|3597.84|3602.34|3600.84|3603.34|3601.84|3598.34|3596.84|3201
1654880400000|2022-06-10 17:00:00|3602.84|3601.34|3600.84|3599.34|3603.34|3601.84|3598.34|3596.84|1638
1654880700000|2022-06-10 17:05:00|3600.34|3598.84|3602.34|3600.84|3603.34|3601.84|3599.34|3597.84|2008
1654881000000|2022-06-10 17:10:00|3603.34|3601.84|3600.34|3598.84|3603.34|3601.84|3599.34|3597.84|2241
1654881300000|2022-06-10 17:15:00|3599.34|3597.84|3604.34|3602.84|3604.34|3602.84|3599.34|3597.84|1277
1654881600000|2022-06-10 17:20:00|3603.34|3601.84|3606.34|3604.84|3606.34|3604.84|3603.34|3601.84|793
1654881900000|2022-06-10 17:25:00|3605.34|3603.84|3609.34|3607.84|3609.34|3607.84|3605.34|3603.84|1000
1654882200000|2022-06-10 17:30:00|3608.34|3606.84|3605.34|3603.84|3608.34|3606.84|3602.34|3600.84|1961
1654882500000|2022-06-10 17:35:00|3606.34|3604.84|3610.34|3608.84|3610.34|3608.84|3606.34|3604.84|798
1654882800000|2022-06-10 17:40:00|3609.34|3607.84|3610.34|3608.84|3611.34|3609.84|3608.34|3606.84|1288
1654883100000|2022-06-10 17:45:00|3609.34|3607.84|3613.34|3611.84|3613.34|3611.84|3609.34|3607.84|3429
1654883400000|2022-06-10 17:50:00|3614.34|3612.84|3609.34|3607.84|3615.34|3613.84|3609.34|3607.84|3433
1654883700000|2022-06-10 17:55:00|3608.34|3606.84|3608.34|3606.84|3609.34|3607.84|3606.84|3605.34|756
1654884000000|2022-06-10 18:00:00|3607.34|3605.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|1801
1654884300000|2022-06-10 18:05:00|3605.84|3604.34|3608.84|3607.34|3610.34|3608.84|3605.34|3603.84|840
1654884600000|2022-06-10 18:10:00|3608.34|3606.84|3609.34|3607.84|3610.34|3608.84|3607.34|3605.84|562
1654884900000|2022-06-10 18:15:00|3608.34|3606.84|3614.34|3612.84|3615.34|3613.84|3608.34|3606.84|1777
1654885200000|2022-06-10 18:20:00|3615.34|3613.84|3616.34|3614.84|3616.34|3614.84|3614.34|3612.84|1064
1654885500000|2022-06-10 18:25:00|3615.84|3614.34|3612.34|3610.84|3616.34|3614.84|3610.34|3608.84|1026
1654885800000|2022-06-10 18:30:00|3611.84|3610.34|3615.34|3613.84|3615.34|3613.84|3611.84|3610.34|664
1654886100000|2022-06-10 18:35:00|3614.34|3612.84|3612.34|3610.84|3615.34|3613.84|3612.34|3610.84|636
1654886400000|2022-06-10 18:40:00|3611.34|3609.84|3611.34|3609.84|3612.34|3610.84|3609.34|3607.84|523
1654886700000|2022-06-10 18:45:00|3612.34|3610.84|3616.34|3614.84|3616.34|3614.84|3612.34|3610.84|507
1654887000000|2022-06-10 18:50:00|3615.34|3613.84|3617.34|3615.84|3617.34|3615.84|3614.34|3612.84|589
1654887300000|2022-06-10 18:55:00|3616.84|3615.34|3620.34|3618.84|3622.34|3620.84|3616.34|3614.84|1272
1654887600000|2022-06-10 19:00:00|3621.34|3619.84|3614.34|3612.84|3622.34|3620.84|3613.34|3611.84|1133
1654887900000|2022-06-10 19:05:00|3613.84|3612.34|3613.34|3611.84|3614.34|3612.84|3611.34|3609.84|570
1654888200000|2022-06-10 19:10:00|3614.34|3612.84|3616.34|3614.84|3617.34|3615.84|3614.34|3612.84|415
1654888500000|2022-06-10 19:15:00|3615.84|3614.34|3620.34|3618.84|3620.34|3618.84|3615.34|3613.84|1303
1654888800000|2022-06-10 19:20:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3613.34|3611.84|919
1654889100000|2022-06-10 19:25:00|3619.34|3617.84|3619.34|3617.84|3624.34|3622.84|3618.34|3616.84|2345
1654889400000|2022-06-10 19:30:00|3618.84|3617.34|3615.34|3613.84|3619.34|3617.84|3614.34|3612.84|1495
1654889700000|2022-06-10 19:35:00|3615.84|3614.34|3616.34|3614.84|3619.34|3617.84|3614.34|3612.84|1168
1654890000000|2022-06-10 19:40:00|3617.34|3615.84|3612.34|3610.84|3618.34|3616.84|3610.34|3608.84|1219
1654890300000|2022-06-10 19:45:00|3611.34|3609.84|3606.34|3604.84|3612.34|3610.84|3606.34|3604.84|1900
1654890600000|2022-06-10 19:50:00|3605.34|3603.84|3607.34|3605.84|3611.34|3609.84|3605.34|3603.84|3786
1654890900000|2022-06-10 19:55:00|3606.34|3604.84|3600.84|3599.34|3608.34|3606.84|3600.84|3599.34|10053
1654891200000|2022-06-10 20:00:00|3601.34|3599.84|3610.19|3607.19|3610.39|3607.39|3601.34|3598.89|173321
1654891500000|2022-06-10 20:05:00|3609.99|3606.99|3609.49|3606.49|3610.59|3607.59|3608.19|3605.19|0
1654891800000|2022-06-10 20:10:00|3609.59|3606.59|3610.89|3607.89|3611.49|3608.49|3608.49|3605.49|0
1654892100000|2022-06-10 20:15:00|3611.09|3608.09|3611.69|3608.69|3613.19|3610.19|3610.89|3607.89|0
1654892400000|2022-06-10 20:20:00|3611.49|3608.49|3611.69|3608.69|3613.69|3610.69|3610.29|3607.29|0
1654892700000|2022-06-10 20:25:00|3612.19|3609.19|3612.19|3609.19|3613.69|3610.69|3611.29|3608.29|0
1654893000000|2022-06-10 20:30:00|3612.49|3609.49|3612.29|3609.29|3612.79|3609.79|3610.39|3607.39|0
1654893300000|2022-06-10 20:35:00|3612.39|3609.39|3611.49|3608.49|3613.69|3610.69|3611.29|3608.29|0
1654893600000|2022-06-10 20:40:00|3611.69|3608.69|3610.79|3607.79|3611.89|3608.89|3610.59|3607.59|0
1654893900000|2022-06-10 20:45:00|3610.89|3607.89|3610.89|3607.89|3612.59|3609.59|3609.79|3606.79|0
1654894200000|2022-06-10 20:50:00|3610.79|3607.79|3609.29|3606.29|3610.79|3607.79|3608.89|3605.89|0
1654894500000|2022-06-10 20:55:00|3609.49|3606.49|3609.69|3606.69|3611.59|3608.59|3609.19|3606.19|0
1655071200000|2022-06-12 22:00:00|3583.69|3580.69|3587.39|3584.39|3587.39|3584.39|3581.49|3578.49|0
1655071500000|2022-06-12 22:05:00|3586.99|3583.99|3583.39|3580.39|3589.39|3586.39|3583.39|3580.39|0
1655071800000|2022-06-12 22:10:00|3583.49|3580.49|3579.49|3576.49|3584.59|3581.59|3578.69|3575.69|0
1655072100000|2022-06-12 22:15:00|3579.59|3576.59|3579.89|3576.89|3582.99|3579.99|3579.39|3576.39|0
1655072400000|2022-06-12 22:20:00|3579.79|3576.79|3578.49|3575.49|3580.89|3577.89|3578.09|3575.09|0
1655072700000|2022-06-12 22:25:00|3578.39|3575.39|3582.79|3579.79|3583.29|3580.29|3578.39|3575.39|0
1655073000000|2022-06-12 22:30:00|3582.99|3579.99|3584.09|3581.09|3585.39|3582.39|3582.99|3579.99|0
1655073300000|2022-06-12 22:35:00|3583.99|3580.99|3577.79|3574.79|3584.59|3581.59|3577.29|3574.29|0
1655073600000|2022-06-12 22:40:00|3577.99|3574.99|3576.89|3573.89|3578.49|3575.49|3576.89|3573.89|0
1655073900000|2022-06-12 22:45:00|3576.99|3573.99|3578.69|3575.69|3579.29|3576.29|3576.89|3573.89|0
1655074200000|2022-06-12 22:50:00|3578.39|3575.39|3576.49|3573.49|3578.49|3575.49|3576.49|3573.49|0
1655074500000|2022-06-12 22:55:00|3576.59|3573.59|3578.49|3575.49|3578.59|3575.59|3576.49|3573.49|0
1655074800000|2022-06-12 23:00:00|3578.39|3575.39|3577.39|3574.39|3579.29|3576.29|3577.39|3574.39|0
1655075100000|2022-06-12 23:05:00|3577.49|3574.49|3578.69|3575.69|3579.29|3576.29|3577.39|3574.39|0
1655075400000|2022-06-12 23:10:00|3578.49|3575.49|3579.29|3576.29|3580.19|3577.19|3578.49|3575.49|0
1655075700000|2022-06-12 23:15:00|3579.39|3576.39|3578.29|3575.29|3580.19|3577.19|3578.29|3575.29|0
1655076000000|2022-06-12 23:20:00|3578.39|3575.39|3577.39|3574.39|3578.99|3575.99|3577.39|3574.39|0
1655076300000|2022-06-12 23:25:00|3577.49|3574.49|3578.89|3575.89|3579.59|3576.59|3576.99|3573.99|0
1655076600000|2022-06-12 23:30:00|3578.99|3575.99|3578.09|3575.09|3579.29|3576.29|3576.99|3573.99|0
1655076900000|2022-06-12 23:35:00|3578.19|3575.19|3578.89|3575.89|3579.29|3576.29|3577.39|3574.39|0
1655077200000|2022-06-12 23:40:00|3578.99|3575.99|3578.29|3575.29|3579.09|3576.09|3577.49|3574.49|0
1655077500000|2022-06-12 23:45:00|3578.19|3575.19|3576.29|3573.29|3578.49|3575.49|3576.09|3573.09|0
1655077800000|2022-06-12 23:50:00|3576.19|3573.19|3575.69|3572.69|3576.49|3573.49|3575.59|3572.59|0
1655078100000|2022-06-12 23:55:00|3575.79|3572.79|3576.99|3573.99|3576.99|3573.99|3574.99|3571.99|0
1655078400000|2022-06-13 00:00:00|3577.19|3574.19|3575.39|3572.39|3577.99|3574.99|3574.79|3571.79|0
1655078700000|2022-06-13 00:05:00|3575.59|3572.59|3575.19|3572.19|3576.09|3573.09|3574.39|3571.39|0
1655079000000|2022-06-13 00:10:00|3575.09|3572.09|3573.29|3570.29|3576.29|3573.29|3573.29|3570.29|0
1655079300000|2022-06-13 00:15:00|3573.39|3570.39|3562.59|3560.59|3573.79|3570.79|3562.59|3560.59|2153
1655079600000|2022-06-13 00:20:00|3563.59|3561.59|3558.59|3556.59|3563.59|3561.59|3557.59|3555.59|2276
1655079900000|2022-06-13 00:25:00|3557.59|3555.59|3556.59|3554.59|3560.59|3558.59|3556.59|3554.59|419
1655080200000|2022-06-13 00:30:00|3557.59|3555.59|3557.59|3555.59|3557.59|3555.59|3554.59|3552.59|572
1655080500000|2022-06-13 00:35:00|3558.09|3556.09|3554.59|3552.59|3558.09|3556.09|3553.59|3551.59|577
1655080800000|2022-06-13 00:40:00|3553.59|3551.59|3550.59|3548.59|3553.59|3551.59|3548.59|3546.59|1165
1655081100000|2022-06-13 00:45:00|3549.59|3547.59|3549.59|3547.59|3550.09|3548.09|3547.59|3545.59|344
1655081400000|2022-06-13 00:50:00|3548.59|3546.59|3548.09|3546.09|3549.59|3547.59|3546.59|3544.59|473
1655081700000|2022-06-13 00:55:00|3547.59|3545.59|3547.09|3545.09|3548.59|3546.59|3546.59|3544.59|208
1655082000000|2022-06-13 01:00:00|3547.59|3545.59|3544.59|3542.59|3547.59|3545.59|3544.59|3542.59|247
1655082300000|2022-06-13 01:05:00|3544.09|3542.09|3546.09|3544.09|3546.59|3544.59|3544.09|3542.09|5447
1655082600000|2022-06-13 01:10:00|3545.59|3543.59|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|108
1655082900000|2022-06-13 01:15:00|3546.09|3544.09|3540.59|3538.59|3546.59|3544.59|3539.59|3537.59|444
1655083200000|2022-06-13 01:20:00|3539.59|3537.59|3535.59|3533.59|3540.59|3538.59|3534.59|3532.59|609
1655083500000|2022-06-13 01:25:00|3536.09|3534.09|3532.59|3530.59|3536.09|3534.09|3532.59|3530.59|503
1655083800000|2022-06-13 01:30:00|3533.59|3531.59|3543.59|3541.59|3544.59|3542.59|3532.59|3530.59|746
1655084100000|2022-06-13 01:35:00|3542.59|3540.59|3535.59|3533.59|3543.59|3541.59|3535.59|3533.59|608
1655084400000|2022-06-13 01:40:00|3536.09|3534.09|3542.59|3540.59|3542.59|3540.59|3535.59|3533.59|664
1655084700000|2022-06-13 01:45:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3542.59|3540.59|295
1655085000000|2022-06-13 01:50:00|3542.59|3540.59|3539.59|3537.59|3542.59|3540.59|3538.59|3536.59|384
1655085300000|2022-06-13 01:55:00|3540.09|3538.09|3536.59|3534.59|3540.09|3538.09|3534.59|3532.59|840
1655085600000|2022-06-13 02:00:00|3537.59|3535.59|3541.59|3539.59|3542.59|3540.59|3537.59|3535.59|2027
1655085900000|2022-06-13 02:05:00|3541.09|3539.09|3539.59|3537.59|3542.59|3540.59|3538.59|3536.59|345
1655086200000|2022-06-13 02:10:00|3539.09|3537.09|3540.59|3538.59|3541.59|3539.59|3538.59|3536.59|760
1655086500000|2022-06-13 02:15:00|3540.09|3538.09|3539.59|3537.59|3540.59|3538.59|3538.09|3536.09|102
1655086800000|2022-06-13 02:20:00|3538.59|3536.59|3537.59|3535.59|3538.59|3536.59|3536.59|3534.59|152
1655087100000|2022-06-13 02:25:00|3538.09|3536.09|3542.59|3540.59|3543.59|3541.59|3538.09|3536.09|85
1655087400000|2022-06-13 02:30:00|3543.59|3541.59|3542.59|3540.59|3544.59|3542.59|3541.59|3539.59|161
1655087700000|2022-06-13 02:35:00|3543.09|3541.09|3542.59|3540.59|3543.59|3541.59|3542.59|3540.59|54
1655088000000|2022-06-13 02:40:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3542.59|3540.59|84
1655088300000|2022-06-13 02:45:00|3544.09|3542.09|3545.59|3543.59|3546.59|3544.59|3543.59|3541.59|279
1655088600000|2022-06-13 02:50:00|3545.09|3543.09|3543.59|3541.59|3545.59|3543.59|3542.59|3540.59|154
1655088900000|2022-06-13 02:55:00|3544.59|3542.59|3545.59|3543.59|3546.59|3544.59|3543.59|3541.59|444
1655089200000|2022-06-13 03:00:00|3546.09|3544.09|3546.59|3544.59|3546.59|3544.59|3544.59|3542.59|191
1655089500000|2022-06-13 03:05:00|3545.59|3543.59|3544.59|3542.59|3546.59|3544.59|3543.59|3541.59|206
1655089800000|2022-06-13 03:10:00|3544.09|3542.09|3544.59|3542.59|3545.59|3543.59|3543.59|3541.59|68
1655090100000|2022-06-13 03:15:00|3545.09|3543.09|3542.59|3540.59|3545.59|3543.59|3542.59|3540.59|93
1655090400000|2022-06-13 03:20:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3543.59|3541.59|139
1655090700000|2022-06-13 03:25:00|3542.59|3540.59|3544.59|3542.59|3545.59|3543.59|3542.59|3540.59|138
1655091000000|2022-06-13 03:30:00|3545.09|3543.09|3544.59|3542.59|3545.59|3543.59|3543.59|3541.59|93
1655091300000|2022-06-13 03:35:00|3544.09|3542.09|3545.59|3543.59|3545.59|3543.59|3544.09|3542.09|61
1655091600000|2022-06-13 03:40:00|3546.09|3544.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|59
1655091900000|2022-06-13 03:45:00|3546.09|3544.09|3546.59|3544.59|3547.09|3545.09|3545.59|3543.59|109
1655092200000|2022-06-13 03:50:00|3546.09|3544.09|3546.59|3544.59|3546.59|3544.59|3545.59|3543.59|55
1655092500000|2022-06-13 03:55:00|3546.09|3544.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|68
1655092800000|2022-06-13 04:00:00|3546.09|3544.09|3548.59|3546.59|3548.59|3546.59|3544.59|3542.59|365
1655093100000|2022-06-13 04:05:00|3549.59|3547.59|3550.59|3548.59|3551.59|3549.59|3549.09|3547.09|178
1655093400000|2022-06-13 04:10:00|3551.09|3549.09|3549.59|3547.59|3551.09|3549.09|3548.59|3546.59|82
1655093700000|2022-06-13 04:15:00|3550.09|3548.09|3549.59|3547.59|3550.59|3548.59|3549.59|3547.59|70
1655094000000|2022-06-13 04:20:00|3550.09|3548.09|3549.09|3547.09|3550.09|3548.09|3549.09|3547.09|31
1655094300000|2022-06-13 04:25:00|3549.59|3547.59|3550.59|3548.59|3550.59|3548.59|3548.59|3546.59|103
1655094600000|2022-06-13 04:30:00|3549.59|3547.59|3546.59|3544.59|3550.09|3548.09|3546.59|3544.59|215
1655094900000|2022-06-13 04:35:00|3545.59|3543.59|3545.59|3543.59|3547.59|3545.59|3545.59|3543.59|287
1655095200000|2022-06-13 04:40:00|3545.09|3543.09|3542.59|3540.59|3545.59|3543.59|3542.59|3540.59|166
1655095500000|2022-06-13 04:45:00|3543.09|3541.09|3541.59|3539.59|3543.59|3541.59|3541.59|3539.59|65
1655095800000|2022-06-13 04:50:00|3540.59|3538.59|3539.59|3537.59|3540.59|3538.59|3537.59|3535.59|250
1655096100000|2022-06-13 04:55:00|3540.59|3538.59|3540.59|3538.59|3540.59|3538.59|3537.59|3535.59|263
1655096400000|2022-06-13 05:00:00|3539.59|3537.59|3544.09|3542.09|3544.59|3542.59|3538.59|3536.59|520
1655096700000|2022-06-13 05:05:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3541.59|3539.59|240
1655097000000|2022-06-13 05:10:00|3542.59|3540.59|3542.59|3540.59|3543.59|3541.59|3542.59|3540.59|93
1655097300000|2022-06-13 05:15:00|3543.09|3541.09|3541.59|3539.59|3543.59|3541.59|3540.59|3538.59|378
1655097600000|2022-06-13 05:20:00|3542.09|3540.09|3545.59|3543.59|3545.59|3543.59|3542.09|3540.09|181
1655097900000|2022-06-13 05:25:00|3544.59|3542.59|3544.59|3542.59|3546.59|3544.59|3543.59|3541.59|149
1655098200000|2022-06-13 05:30:00|3545.09|3543.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|355
1655098500000|2022-06-13 05:35:00|3545.09|3543.09|3540.59|3538.59|3545.59|3543.59|3539.59|3537.59|257
1655098800000|2022-06-13 05:40:00|3541.59|3539.59|3537.59|3535.59|3541.59|3539.59|3537.09|3535.09|510
1655099100000|2022-06-13 05:45:00|3537.09|3535.09|3536.59|3534.59|3541.59|3539.59|3536.59|3534.59|517
1655099400000|2022-06-13 05:50:00|3537.09|3535.09|3539.09|3537.09|3539.59|3537.59|3536.59|3534.59|763
1655099700000|2022-06-13 05:55:00|3539.59|3537.59|3537.59|3535.59|3542.59|3540.59|3537.59|3535.59|984
1655100000000|2022-06-13 06:00:00|3537.34|3535.84|3530.34|3528.84|3546.34|3544.84|3529.34|3527.84|6304
1655100300000|2022-06-13 06:05:00|3530.84|3529.34|3526.34|3524.84|3532.34|3530.84|3523.34|3521.84|4142
1655100600000|2022-06-13 06:10:00|3527.34|3525.84|3520.34|3518.84|3531.34|3529.84|3520.34|3518.84|2441
1655100900000|2022-06-13 06:15:00|3521.34|3519.84|3524.34|3522.84|3527.34|3525.84|3520.34|3518.84|4237
1655101200000|2022-06-13 06:20:00|3525.34|3523.84|3527.34|3525.84|3528.84|3527.34|3523.34|3521.84|4856
1655101500000|2022-06-13 06:25:00|3528.34|3526.84|3531.34|3529.84|3534.34|3532.84|3527.34|3525.84|21955
1655101800000|2022-06-13 06:30:00|3532.34|3530.84|3534.34|3532.84|3536.34|3534.84|3528.34|3526.84|4301
1655102100000|2022-06-13 06:35:00|3535.34|3533.84|3537.34|3535.84|3539.34|3537.84|3534.34|3532.84|2877
1655102400000|2022-06-13 06:40:00|3537.84|3536.34|3539.34|3537.84|3540.34|3538.84|3535.34|3533.84|2493
1655102700000|2022-06-13 06:45:00|3540.34|3538.84|3542.34|3540.84|3544.34|3542.84|3540.34|3538.84|1921
1655103000000|2022-06-13 06:50:00|3543.34|3541.84|3538.34|3536.84|3544.34|3542.84|3533.34|3531.84|3093
1655103300000|2022-06-13 06:55:00|3538.84|3537.34|3540.84|3539.34|3541.34|3539.84|3534.34|3532.84|4696
1655103600000|2022-06-13 07:00:00|3539.34|3537.84|3551.34|3549.84|3551.34|3549.84|3535.34|3533.84|23467
1655103900000|2022-06-13 07:05:00|3550.34|3548.84|3558.34|3556.84|3561.34|3559.84|3548.84|3547.34|26179
1655104200000|2022-06-13 07:10:00|3559.34|3557.84|3540.34|3538.84|3559.34|3557.84|3540.34|3538.84|35555
1655104500000|2022-06-13 07:15:00|3540.84|3539.34|3542.34|3540.84|3552.34|3550.84|3540.34|3538.84|37147
1655104800000|2022-06-13 07:20:00|3541.34|3539.84|3546.34|3544.84|3547.34|3545.84|3538.34|3536.84|50428
1655105100000|2022-06-13 07:25:00|3545.34|3543.84|3540.34|3538.84|3547.34|3545.84|3535.34|3533.84|14199
1655105400000|2022-06-13 07:30:00|3539.34|3537.84|3533.34|3531.84|3540.34|3538.84|3529.34|3527.84|23384
1655105700000|2022-06-13 07:35:00|3534.34|3532.84|3534.34|3532.84|3542.34|3540.84|3533.34|3531.84|34002
1655106000000|2022-06-13 07:40:00|3534|3532.5|3532|3530.5|3539|3537.5|3532|3530.5|22659
1655106300000|2022-06-13 07:45:00|3533|3531.5|3541|3539.5|3543|3541.5|3533|3531.5|24535
1655106600000|2022-06-13 07:50:00|3542|3540.5|3540|3538.5|3547|3545.5|3539|3537.5|35043
1655106900000|2022-06-13 07:55:00|3539|3537.5|3541|3539.5|3546|3544.5|3536|3534.5|69363
1655107200000|2022-06-13 08:00:00|3539|3537.5|3525|3523.5|3539|3537.5|3524|3522.5|16476
1655107500000|2022-06-13 08:05:00|3526|3524.5|3528|3526.5|3529|3527.5|3524|3522.5|14234
1655107800000|2022-06-13 08:10:00|3528.5|3527|3522|3520.5|3532|3530.5|3522|3520.5|11502
1655108100000|2022-06-13 08:15:00|3521|3519.5|3516|3514.5|3524|3522.5|3515|3513.5|23629
1655108400000|2022-06-13 08:20:00|3517|3515.5|3513|3511.5|3519|3517.5|3513|3511.5|49309
1655108700000|2022-06-13 08:25:00|3514|3512.5|3513|3511.5|3517|3515.5|3511|3509.5|19832
1655109000000|2022-06-13 08:30:00|3514|3512.5|3523|3521.5|3524|3522.5|3513|3511.5|37709
1655109300000|2022-06-13 08:35:00|3522|3520.5|3520|3518.5|3524|3522.5|3514|3512.5|20699
1655109600000|2022-06-13 08:40:00|3521|3519.5|3525|3523.5|3529|3527.5|3520|3518.5|45824
1655109900000|2022-06-13 08:45:00|3524|3522.5|3517|3515.5|3526|3524.5|3516|3514.5|28908
1655110200000|2022-06-13 08:50:00|3519|3517.5|3512|3510.5|3519|3517.5|3509|3507.5|22378
1655110500000|2022-06-13 08:55:00|3510|3508.5|3507|3505.5|3515.5|3514|3506|3504.5|17810
1655110800000|2022-06-13 09:00:00|3506|3504.5|3521|3519.5|3521|3519.5|3505|3503.5|32382
1655111100000|2022-06-13 09:05:00|3520|3518.5|3521|3519.5|3524|3522.5|3517|3515.5|22942
1655111400000|2022-06-13 09:10:00|3520|3518.5|3514|3512.5|3521|3519.5|3513|3511.5|8750
1655111700000|2022-06-13 09:15:00|3515|3513.5|3515|3513.5|3518|3516.5|3511|3509.5|29848
1655112000000|2022-06-13 09:20:00|3516|3514.5|3516|3514.5|3524|3522.5|3515|3513.5|18260
1655112300000|2022-06-13 09:25:00|3517|3515.5|3513|3511.5|3518|3516.5|3513|3511.5|18456
1655112600000|2022-06-13 09:30:00|3514|3512.5|3516|3514.5|3517|3515.5|3512|3510.5|21757
1655112900000|2022-06-13 09:35:00|3517|3515.5|3514|3512.5|3522|3520.5|3508.5|3507|29052
1655113200000|2022-06-13 09:40:00|3515|3513.5|3510.5|3509|3518|3516.5|3507|3505.5|25171
1655113500000|2022-06-13 09:45:00|3510|3508.5|3517|3515.5|3517|3515.5|3509|3507.5|18763
1655113800000|2022-06-13 09:50:00|3516|3514.5|3512|3510.5|3518|3516.5|3512|3510.5|18950
1655114100000|2022-06-13 09:55:00|3511|3509.5|3511|3509.5|3515|3513.5|3509|3507.5|9063
1655114400000|2022-06-13 10:00:00|3512|3510.5|3512|3510.5|3515|3513.5|3508|3506.5|12370
1655114700000|2022-06-13 10:05:00|3511|3509.5|3519|3517.5|3520|3518.5|3511|3509.5|6463
1655115000000|2022-06-13 10:10:00|3520|3518.5|3520|3518.5|3521|3519.5|3518|3516.5|8279
1655115300000|2022-06-13 10:15:00|3519|3517.5|3516|3514.5|3519.5|3518|3515|3513.5|9530
1655115600000|2022-06-13 10:20:00|3516.5|3515|3515|3513.5|3518|3516.5|3514|3512.5|37974
1655115900000|2022-06-13 10:25:00|3516|3514.5|3515|3513.5|3517|3515.5|3515|3513.5|7259
1655116200000|2022-06-13 10:30:00|3516|3514.5|3518.5|3517|3519|3517.5|3515|3513.5|5870
1655116500000|2022-06-13 10:35:00|3518|3516.5|3517|3515.5|3521|3519.5|3516|3514.5|11184
1655116800000|2022-06-13 10:40:00|3516|3514.5|3521|3519.5|3522|3520.5|3515|3513.5|27295
1655117100000|2022-06-13 10:45:00|3520|3518.5|3518|3516.5|3522|3520.5|3517|3515.5|21780
1655117400000|2022-06-13 10:50:00|3517.5|3516|3520|3518.5|3521|3519.5|3516|3514.5|9936
1655117700000|2022-06-13 10:55:00|3521|3519.5|3515|3513.5|3522|3520.5|3514|3512.5|12380
1655118000000|2022-06-13 11:00:00|3516|3514.5|3528|3526.5|3529|3527.5|3516|3514.5|10696
1655118300000|2022-06-13 11:05:00|3527|3525.5|3522|3520.5|3529|3527.5|3521|3519.5|14734
1655118600000|2022-06-13 11:10:00|3521|3519.5|3523|3521.5|3525|3523.5|3521|3519.5|9736
1655118900000|2022-06-13 11:15:00|3524|3522.5|3519|3517.5|3525|3523.5|3519|3517.5|15783
1655119200000|2022-06-13 11:20:00|3520|3518.5|3514|3512.5|3520|3518.5|3513|3511.5|6195
1655119500000|2022-06-13 11:25:00|3515|3513.5|3517|3515.5|3519|3517.5|3513|3511.5|7369
1655119800000|2022-06-13 11:30:00|3518|3516.5|3513|3511.5|3520|3518.5|3513|3511.5|4051
1655120100000|2022-06-13 11:35:00|3513.5|3512|3514|3512.5|3517|3515.5|3512|3510.5|7902
1655120400000|2022-06-13 11:40:00|3513.72|3512.22|3509.72|3508.22|3514.72|3513.22|3509.72|3508.22|21302
1655120700000|2022-06-13 11:45:00|3508.72|3507.22|3507.72|3506.22|3510.72|3509.22|3507.72|3506.22|10030
1655121000000|2022-06-13 11:50:00|3508.22|3506.72|3508.72|3507.22|3509.72|3508.22|3506.72|3505.22|8830
1655121300000|2022-06-13 11:55:00|3509.72|3508.22|3508.72|3507.22|3509.72|3508.22|3506.72|3505.22|7970
1655121600000|2022-06-13 12:00:00|3509.72|3508.22|3513.72|3512.22|3514.72|3513.22|3509.72|3508.22|10573
1655121900000|2022-06-13 12:05:00|3514.72|3513.22|3515.72|3514.22|3516.72|3515.22|3511.72|3510.22|5488
1655122200000|2022-06-13 12:10:00|3516.72|3515.22|3520.72|3519.22|3520.72|3519.22|3516.72|3515.22|8895
1655122500000|2022-06-13 12:15:00|3519.72|3518.22|3521.72|3520.22|3523.72|3522.22|3518.72|3517.22|32350
1655122800000|2022-06-13 12:20:00|3522.72|3521.22|3523.72|3522.22|3524.72|3523.22|3520.72|3519.22|6144
1655123100000|2022-06-13 12:25:00|3524.72|3523.22|3523.72|3522.22|3524.72|3523.22|3520.72|3519.22|7519
1655123400000|2022-06-13 12:30:00|3522.72|3521.22|3521.72|3520.22|3526.72|3525.22|3521.72|3520.22|11746
1655123700000|2022-06-13 12:35:00|3522.22|3520.72|3523.72|3522.22|3523.72|3522.22|3519.72|3518.22|91370
1655124000000|2022-06-13 12:40:00|3523.22|3521.72|3519.72|3518.22|3524.72|3523.22|3517.72|3516.22|13150
1655124300000|2022-06-13 12:45:00|3518.72|3517.22|3517.72|3516.22|3521.72|3520.22|3516.72|3515.22|36586
1655124600000|2022-06-13 12:50:00|3518.72|3517.22|3516.72|3515.22|3520.72|3519.22|3515.72|3514.22|6305
1655124900000|2022-06-13 12:55:00|3517.72|3516.22|3512.72|3511.22|3517.72|3516.22|3512.72|3511.22|8117
1655125200000|2022-06-13 13:00:00|3513.72|3512.22|3512.72|3511.22|3513.72|3512.22|3510.72|3509.22|8545
1655125500000|2022-06-13 13:05:00|3513.72|3512.22|3513.72|3512.22|3514.72|3513.22|3512.72|3511.22|5760
1655125800000|2022-06-13 13:10:00|3514.72|3513.22|3514.72|3513.22|3515.72|3514.22|3513.72|3512.22|7748
1655126100000|2022-06-13 13:15:00|3515.22|3513.72|3511.72|3510.22|3517.72|3516.22|3511.72|3510.22|58565
1655126400000|2022-06-13 13:20:00|3512.72|3511.22|3510.72|3509.22|3512.72|3511.22|3510.72|3509.22|19607
1655126700000|2022-06-13 13:25:00|3511.72|3510.22|3509.72|3508.22|3512.72|3511.22|3509.72|3508.22|8496
1655127000000|2022-06-13 13:30:00|3510.72|3509.22|3525.72|3524.22|3527.72|3526.22|3510.72|3509.22|18908
1655127300000|2022-06-13 13:35:00|3525.22|3523.72|3513.72|3512.22|3526.72|3525.22|3513.72|3512.22|14139
1655127600000|2022-06-13 13:40:00|3514.72|3513.22|3514.72|3513.22|3516.72|3515.22|3509.72|3508.22|14196
1655127900000|2022-06-13 13:45:00|3513.72|3512.22|3511.72|3510.22|3520.72|3519.22|3510.72|3509.22|16251
1655128200000|2022-06-13 13:50:00|3512.72|3511.22|3513.72|3512.22|3515.72|3514.22|3509.72|3508.22|8872
1655128500000|2022-06-13 13:55:00|3514.72|3513.22|3514.72|3513.22|3517.72|3516.22|3513.72|3512.22|12700
1655128800000|2022-06-13 14:00:00|3513.72|3512.22|3508.72|3507.22|3518.72|3517.22|3508.72|3507.22|10926
1655129100000|2022-06-13 14:05:00|3508.22|3506.72|3509.72|3508.22|3516.72|3515.22|3507.72|3506.22|6721
1655129400000|2022-06-13 14:10:00|3509.89|3508.39|3505.89|3504.39|3511.89|3510.39|3503.89|3502.39|73320
1655129700000|2022-06-13 14:15:00|3504.89|3503.39|3497.89|3496.39|3505.89|3504.39|3496.89|3495.39|27137
1655130000000|2022-06-13 14:20:00|3498.89|3497.39|3494.89|3493.39|3500.89|3499.39|3494.89|3493.39|20845
1655130300000|2022-06-13 14:25:00|3495.89|3494.39|3495.89|3494.39|3498.89|3497.39|3494.89|3493.39|21517
1655130600000|2022-06-13 14:30:00|3496.89|3495.39|3502.89|3501.39|3504.89|3503.39|3495.89|3494.39|15581
1655130900000|2022-06-13 14:35:00|3501.89|3500.39|3503.89|3502.39|3509.89|3508.39|3501.89|3500.39|11895
1655131200000|2022-06-13 14:40:00|3502.89|3501.39|3498.89|3497.39|3505.89|3504.39|3498.89|3497.39|24110
1655131500000|2022-06-13 14:45:00|3499.89|3498.39|3495.89|3494.39|3499.89|3498.39|3493.89|3492.39|36494
1655131800000|2022-06-13 14:50:00|3494.89|3493.39|3498.89|3497.39|3499.89|3498.39|3494.89|3493.39|14757
1655132100000|2022-06-13 14:55:00|3498.39|3496.89|3500.89|3499.39|3503.89|3502.39|3497.89|3496.39|21388
1655132400000|2022-06-13 15:00:00|3499.89|3498.39|3498.89|3497.39|3500.89|3499.39|3495.89|3494.39|16517
1655132700000|2022-06-13 15:05:00|3497.89|3496.39|3501.89|3500.39|3502.89|3501.39|3496.89|3495.39|15446
1655133000000|2022-06-13 15:10:00|3500.89|3499.39|3506.89|3505.39|3507.89|3506.39|3498.89|3497.39|15685
1655133300000|2022-06-13 15:15:00|3507.89|3506.39|3513.89|3512.39|3515.89|3514.39|3506.89|3505.39|18180
1655133600000|2022-06-13 15:20:00|3512.89|3511.39|3517.89|3516.39|3517.89|3516.39|3512.89|3511.39|29880
1655133900000|2022-06-13 15:25:00|3518.89|3517.39|3504.89|3503.39|3518.89|3517.39|3503.89|3502.39|48736
1655134200000|2022-06-13 15:30:00|3505.89|3504.39|3501.89|3500.39|3510.89|3509.39|3498.89|3497.39|74402
1655134500000|2022-06-13 15:35:00|3502.89|3501.39|3516.89|3515.39|3516.89|3515.39|3502.89|3501.39|55029
1655134800000|2022-06-13 15:40:00|3517.89|3516.39|3519.89|3518.39|3520.89|3519.39|3513.89|3512.39|31080
1655135100000|2022-06-13 15:45:00|3520.39|3518.89|3516.89|3515.39|3520.89|3519.39|3512.89|3511.39|19015
1655135400000|2022-06-13 15:50:00|3517.39|3515.89|3511.89|3510.39|3520.89|3519.39|3510.89|3509.39|17180
1655135700000|2022-06-13 15:55:00|3511.39|3509.89|3513.89|3512.39|3514.89|3513.39|3510.89|3509.39|5342
1655136000000|2022-06-13 16:00:00|3514.89|3513.39|3513.89|3512.39|3518.89|3517.39|3510.89|3509.39|4776
1655136300000|2022-06-13 16:05:00|3514.89|3513.39|3515.89|3514.39|3520.39|3518.89|3510.89|3509.39|9839
1655136600000|2022-06-13 16:10:00|3514.89|3513.39|3522.89|3521.39|3525.89|3524.39|3513.89|3512.39|23117
1655136900000|2022-06-13 16:15:00|3521.89|3520.39|3521.39|3519.89|3525.39|3523.89|3518.89|3517.39|13134
1655137200000|2022-06-13 16:20:00|3521.89|3520.39|3519.89|3518.39|3525.89|3524.39|3518.89|3517.39|6368
1655137500000|2022-06-13 16:25:00|3520.89|3519.39|3521.89|3520.39|3525.89|3524.39|3519.89|3518.39|4489
1655137800000|2022-06-13 16:30:00|3520.89|3519.39|3530.89|3529.39|3531.89|3530.39|3519.89|3518.39|4763
1655138100000|2022-06-13 16:35:00|3531.89|3530.39|3537.89|3536.39|3539.89|3538.39|3531.89|3530.39|4897
1655138400000|2022-06-13 16:40:00|3536.89|3535.39|3524.89|3523.39|3537.89|3536.39|3524.89|3523.39|4615
1655138700000|2022-06-13 16:45:00|3525.89|3524.39|3522.89|3521.39|3526.89|3525.39|3522.89|3521.39|2210
1655139000000|2022-06-13 16:50:00|3523.89|3522.39|3519.89|3518.39|3526.89|3525.39|3519.89|3518.39|2621
1655139300000|2022-06-13 16:55:00|3520.89|3519.39|3517.89|3516.39|3521.89|3520.39|3515.89|3514.39|1685
1655139600000|2022-06-13 17:00:00|3516.89|3515.39|3514.39|3512.89|3517.89|3516.39|3513.89|3512.39|2985
1655139900000|2022-06-13 17:05:00|3514.89|3513.39|3517.89|3516.39|3517.89|3516.39|3512.89|3511.39|3504
1655140200000|2022-06-13 17:10:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3511.89|3510.39|3234
1655140500000|2022-06-13 17:15:00|3516.89|3515.39|3517.89|3516.39|3518.89|3517.39|3514.89|3513.39|1076
1655140800000|2022-06-13 17:20:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3513.89|3512.39|1169
1655141100000|2022-06-13 17:25:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3512.39|3510.89|1059
1655141400000|2022-06-13 17:30:00|3514.89|3513.39|3510.89|3509.39|3517.89|3516.39|3510.89|3509.39|2966
1655141700000|2022-06-13 17:35:00|3511.89|3510.39|3517.89|3516.39|3517.89|3516.39|3510.89|3509.39|1454
1655142000000|2022-06-13 17:40:00|3517.39|3515.89|3526.89|3525.39|3526.89|3525.39|3516.89|3515.39|1929
1655142300000|2022-06-13 17:45:00|3527.89|3526.39|3531.89|3530.39|3531.89|3530.39|3525.89|3524.39|1094
1655142600000|2022-06-13 17:50:00|3530.89|3529.39|3525.89|3524.39|3532.89|3531.39|3523.89|3522.39|1074
1655142900000|2022-06-13 17:55:00|3526.89|3525.39|3528.89|3527.39|3530.89|3529.39|3526.89|3525.39|1406
1655143200000|2022-06-13 18:00:00|3528.39|3526.89|3521.89|3520.39|3528.89|3527.39|3521.89|3520.39|1467
1655143500000|2022-06-13 18:05:00|3522.39|3520.89|3516.89|3515.39|3522.89|3521.39|3516.89|3515.39|4670
1655143800000|2022-06-13 18:10:00|3515.89|3514.39|3513.89|3512.39|3517.89|3516.39|3512.89|3511.39|1106
1655144100000|2022-06-13 18:15:00|3512.89|3511.39|3516.89|3515.39|3518.89|3517.39|3512.89|3511.39|1587
1655144400000|2022-06-13 18:20:00|3517.89|3516.39|3516.89|3515.39|3520.89|3519.39|3516.89|3515.39|1300
1655144700000|2022-06-13 18:25:00|3517.89|3516.39|3517.89|3516.39|3520.89|3519.39|3516.89|3515.39|1200
1655145000000|2022-06-13 18:30:00|3516.89|3515.39|3517.39|3515.89|3518.89|3517.39|3511.89|3510.39|1556
1655145300000|2022-06-13 18:35:00|3517.89|3516.39|3524.89|3523.39|3526.89|3525.39|3516.89|3515.39|1329
1655145600000|2022-06-13 18:40:00|3523.89|3522.39|3525.89|3524.39|3529.89|3528.39|3522.89|3521.39|1250
1655145900000|2022-06-13 18:45:00|3526.89|3525.39|3523.89|3522.39|3527.89|3526.39|3521.89|3520.39|1656
1655146200000|2022-06-13 18:50:00|3522.89|3521.39|3521.89|3520.39|3524.89|3523.39|3519.89|3518.39|1362
1655146500000|2022-06-13 18:55:00|3520.89|3519.39|3516.89|3515.39|3520.89|3519.39|3515.89|3514.39|1151
1655146800000|2022-06-13 19:00:00|3515.89|3514.39|3518.89|3517.39|3520.89|3519.39|3512.89|3511.39|2016
1655147100000|2022-06-13 19:05:00|3518.39|3516.89|3514.89|3513.39|3520.89|3519.39|3513.89|3512.39|903
1655147400000|2022-06-13 19:10:00|3515.89|3514.39|3512.89|3511.39|3515.89|3514.39|3511.89|3510.39|1203
1655147700000|2022-06-13 19:15:00|3511.89|3510.39|3518.39|3516.89|3528.89|3527.39|3507.89|3506.39|14207
1655148000000|2022-06-13 19:20:00|3517.89|3516.39|3512.89|3511.39|3520.89|3519.39|3512.39|3510.89|3488
1655148300000|2022-06-13 19:25:00|3513.39|3511.89|3509.89|3508.39|3514.89|3513.39|3509.89|3508.39|2115
1655148600000|2022-06-13 19:30:00|3508.89|3507.39|3506.89|3505.39|3510.89|3509.39|3503.89|3502.39|2427
1655148900000|2022-06-13 19:35:00|3507.39|3505.89|3503.89|3502.39|3510.89|3509.39|3502.89|3501.39|2213
1655149200000|2022-06-13 19:40:00|3502.89|3501.39|3501.89|3500.39|3503.89|3502.39|3500.89|3499.39|3308
1655149500000|2022-06-13 19:45:00|3501.39|3499.89|3502.89|3501.39|3506.89|3505.39|3500.89|3499.39|3934
1655149800000|2022-06-13 19:50:00|3503.89|3502.39|3505.89|3504.39|3505.89|3504.39|3497.89|3496.39|7290
1655150100000|2022-06-13 19:55:00|3506.89|3505.39|3508.89|3507.39|3511.89|3510.39|3504.89|3503.39|9823
1655150400000|2022-06-13 20:00:00|3509.54|3506.54|3510.64|3507.64|3510.64|3507.64|3503.54|3500.54|235630
1655150700000|2022-06-13 20:05:00|3510.34|3507.34|3513.64|3510.64|3513.64|3510.64|3509.74|3506.74|72
1655151000000|2022-06-13 20:10:00|3513.84|3510.84|3511.74|3508.74|3517.04|3514.04|3511.54|3508.54|0
1655151300000|2022-06-13 20:15:00|3511.64|3508.64|3511.64|3508.64|3514.34|3511.34|3510.14|3507.14|0
1655151600000|2022-06-13 20:20:00|3511.54|3508.54|3508.44|3505.44|3511.74|3508.74|3508.14|3505.14|0
1655151900000|2022-06-13 20:25:00|3508.24|3505.24|3510.34|3507.34|3511.04|3508.04|3507.74|3504.74|0
1655152200000|2022-06-13 20:30:00|3510.44|3507.44|3512.44|3509.44|3513.34|3510.34|3510.44|3507.44|0
1655152500000|2022-06-13 20:35:00|3512.34|3509.34|3514.54|3511.54|3514.94|3511.94|3511.04|3508.04|0
1655152800000|2022-06-13 20:40:00|3514.34|3511.34|3514.64|3511.64|3515.54|3512.54|3513.44|3510.44|0
1655153100000|2022-06-13 20:45:00|3514.74|3511.74|3513.34|3510.34|3515.54|3512.54|3513.24|3510.24|0
1655153400000|2022-06-13 20:50:00|3513.44|3510.44|3513.94|3510.94|3514.24|3511.24|3511.94|3508.94|0
1655153700000|2022-06-13 20:55:00|3513.84|3510.84|3513.34|3510.34|3514.34|3511.34|3511.34|3508.34|0
1655154000000|2022-06-13 21:00:00|3513.54|3510.54|3512.94|3509.94|3513.64|3510.64|3512.74|3509.74|0
1655154300000|2022-06-13 21:05:00|3512.84|3509.84|3513.24|3510.24|3513.44|3510.44|3512.84|3509.84|0
1655154600000|2022-06-13 21:10:00|3512.94|3509.94|3512.74|3509.74|3513.34|3510.34|3512.64|3509.64|0
1655154900000|2022-06-13 21:15:00|3512.94|3509.94|3513.24|3510.24|3513.44|3510.44|3512.94|3509.94|0
1655155200000|2022-06-13 21:20:00|3513.34|3510.34|3514.14|3511.14|3514.14|3511.14|3513.04|3510.04|0
1655155500000|2022-06-13 21:25:00|3514.24|3511.24|3514.04|3511.04|3514.54|3511.54|3513.94|3510.94|0
1655155800000|2022-06-13 21:30:00|3514.14|3511.14|3514.24|3511.24|3514.74|3511.74|3514.14|3511.14|0
1655156100000|2022-06-13 21:35:00|3514.34|3511.34|3514.64|3511.64|3514.84|3511.84|3514.34|3511.34|0
1655156400000|2022-06-13 21:40:00|3514.54|3511.54|3514.14|3511.14|3514.54|3511.54|3514.04|3511.04|0
1655156700000|2022-06-13 21:45:00|3514.24|3511.24|3513.74|3510.74|3514.24|3511.24|3513.74|3510.74|0
1655157000000|2022-06-13 21:50:00|3513.94|3510.94|3514.14|3511.14|3514.44|3511.44|3513.74|3510.74|0
1655157300000|2022-06-13 21:55:00|3514.04|3511.04|3514.34|3511.34|3514.74|3511.74|3513.74|3510.74|0
1655157600000|2022-06-13 22:00:00|3514.64|3511.64|3517.14|3514.14|3519.24|3516.24|3514.64|3511.64|0
1655157900000|2022-06-13 22:05:00|3517.34|3514.34|3520.14|3517.14|3520.14|3517.14|3517.24|3514.24|0
1655158200000|2022-06-13 22:10:00|3519.94|3516.94|3520.34|3517.34|3520.74|3517.74|3519.54|3516.54|0
1655158500000|2022-06-13 22:15:00|3520.14|3517.14|3521.64|3518.64|3521.84|3518.84|3520.14|3517.14|0
1655158800000|2022-06-13 22:20:00|3521.74|3518.74|3521.34|3518.34|3522.04|3519.04|3519.94|3516.94|0
1655159100000|2022-06-13 22:25:00|3521.44|3518.44|3521.54|3518.54|3521.64|3518.64|3520.74|3517.74|0
1655159400000|2022-06-13 22:30:00|3521.44|3518.44|3520.54|3517.54|3521.84|3518.84|3520.14|3517.14|0
1655159700000|2022-06-13 22:35:00|3520.44|3517.44|3520.34|3517.34|3520.44|3517.44|3519.84|3516.84|0
1655160000000|2022-06-13 22:40:00|3520.24|3517.24|3519.54|3516.54|3520.54|3517.54|3519.04|3516.04|0
1655160300000|2022-06-13 22:45:00|3519.44|3516.44|3519.24|3516.24|3519.44|3516.44|3518.44|3515.44|0
1655160600000|2022-06-13 22:50:00|3519.04|3516.04|3519.04|3516.04|3519.14|3516.14|3518.14|3515.14|0
1655160900000|2022-06-13 22:55:00|3519.14|3516.14|3518.34|3515.34|3519.84|3516.84|3518.34|3515.34|0
1655161200000|2022-06-13 23:00:00|3518.44|3515.44|3517.34|3514.34|3519.04|3516.04|3517.34|3514.34|0
1655161500000|2022-06-13 23:05:00|3517.54|3514.54|3517.34|3514.34|3518.44|3515.44|3517.14|3514.14|0
1655161800000|2022-06-13 23:10:00|3517.14|3514.14|3516.14|3513.14|3517.54|3514.54|3515.64|3512.64|0
1655162100000|2022-06-13 23:15:00|3516.04|3513.04|3514.84|3511.84|3516.04|3513.04|3513.84|3510.84|0
1655162400000|2022-06-13 23:20:00|3514.74|3511.74|3516.24|3513.24|3516.44|3513.44|3514.64|3511.64|0
1655162700000|2022-06-13 23:25:00|3516.44|3513.44|3516.34|3513.34|3516.74|3513.74|3515.14|3512.14|0
1655163000000|2022-06-13 23:30:00|3516.44|3513.44|3514.24|3511.24|3516.84|3513.84|3514.24|3511.24|0
1655163300000|2022-06-13 23:35:00|3514.34|3511.34|3512.74|3509.74|3515.04|3512.04|3512.74|3509.74|0
1655163600000|2022-06-13 23:40:00|3512.84|3509.84|3511.74|3508.74|3512.84|3509.84|3511.54|3508.54|0
1655163900000|2022-06-13 23:45:00|3511.94|3508.94|3513.44|3510.44|3513.84|3510.84|3511.54|3508.54|0
1655164200000|2022-06-13 23:50:00|3513.54|3510.54|3514.24|3511.24|3514.54|3511.54|3513.24|3510.24|0
1655164500000|2022-06-13 23:55:00|3514.34|3511.34|3517.14|3514.14|3517.14|3514.14|3514.24|3511.24|0
1655164800000|2022-06-14 00:00:00|3517.04|3514.04|3515.64|3512.64|3518.84|3515.84|3514.94|3511.94|0
1655165100000|2022-06-14 00:05:00|3515.84|3512.84|3520.74|3517.74|3520.74|3517.74|3514.64|3511.64|0
1655165400000|2022-06-14 00:10:00|3520.54|3517.54|3521.34|3518.34|3522.94|3519.94|3520.04|3517.04|0
1655165700000|2022-06-14 00:15:00|3521.44|3518.44|3511.14|3509.14|3525.14|3523.14|3511.14|3509.14|2122
1655166000000|2022-06-14 00:20:00|3511.64|3509.64|3516.14|3514.14|3517.14|3515.14|3510.14|3508.14|963
1655166300000|2022-06-14 00:25:00|3515.14|3513.14|3517.14|3515.14|3518.14|3516.14|3514.14|3512.14|476
1655166600000|2022-06-14 00:30:00|3518.14|3516.14|3523.14|3521.14|3523.14|3521.14|3516.14|3514.14|494
1655166900000|2022-06-14 00:35:00|3523.64|3521.64|3525.14|3523.14|3526.14|3524.14|3521.14|3519.14|273
1655167200000|2022-06-14 00:40:00|3524.64|3522.64|3523.14|3521.14|3526.14|3524.14|3522.14|3520.14|179
1655167500000|2022-06-14 00:45:00|3522.14|3520.14|3519.14|3517.14|3522.14|3520.14|3518.14|3516.14|53
1655167800000|2022-06-14 00:50:00|3518.64|3516.64|3520.14|3518.14|3520.14|3518.14|3516.14|3514.14|76
1655168100000|2022-06-14 00:55:00|3521.14|3519.14|3520.14|3518.14|3522.14|3520.14|3518.14|3516.14|92
1655168400000|2022-06-14 01:00:00|3521.14|3519.14|3520.14|3518.14|3521.14|3519.14|3517.14|3515.14|405
1655168700000|2022-06-14 01:05:00|3521.14|3519.14|3516.14|3514.14|3521.14|3519.14|3515.14|3513.14|153
1655169000000|2022-06-14 01:10:00|3515.64|3513.64|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|156
1655169300000|2022-06-14 01:15:00|3515.14|3513.14|3514.14|3512.14|3518.14|3516.14|3514.14|3512.14|249
1655169600000|2022-06-14 01:20:00|3515.14|3513.14|3518.14|3516.14|3518.14|3516.14|3515.14|3513.14|206
1655169900000|2022-06-14 01:25:00|3519.14|3517.14|3512.14|3510.14|3519.14|3517.14|3512.14|3510.14|527
1655170200000|2022-06-14 01:30:00|3511.14|3509.14|3515.14|3513.14|3515.14|3513.14|3509.14|3507.14|305
1655170500000|2022-06-14 01:35:00|3515.64|3513.64|3514.64|3512.64|3517.14|3515.14|3514.14|3512.14|173
1655170800000|2022-06-14 01:40:00|3515.14|3513.14|3510.14|3508.14|3515.14|3513.14|3510.14|3508.14|118
1655171100000|2022-06-14 01:45:00|3509.14|3507.14|3508.14|3506.14|3509.14|3507.14|3506.14|3504.14|565
1655171400000|2022-06-14 01:50:00|3507.14|3505.14|3506.14|3504.14|3509.64|3507.64|3505.14|3503.14|263
1655171700000|2022-06-14 01:55:00|3505.14|3503.14|3505.14|3503.14|3506.64|3504.64|3504.14|3502.14|275
1655172000000|2022-06-14 02:00:00|3504.64|3502.64|3507.14|3505.14|3508.14|3506.14|3504.14|3502.14|330
1655172300000|2022-06-14 02:05:00|3508.14|3506.14|3511.64|3509.64|3512.14|3510.14|3507.14|3505.14|290
1655172600000|2022-06-14 02:10:00|3511.14|3509.14|3510.14|3508.14|3512.14|3510.14|3510.14|3508.14|432
1655172900000|2022-06-14 02:15:00|3511.14|3509.14|3508.64|3506.64|3511.14|3509.14|3508.14|3506.14|99
1655173200000|2022-06-14 02:20:00|3509.14|3507.14|3511.14|3509.14|3512.14|3510.14|3509.14|3507.14|155
1655173500000|2022-06-14 02:25:00|3511.64|3509.64|3510.14|3508.14|3512.14|3510.14|3508.64|3506.64|2708
1655173800000|2022-06-14 02:30:00|3510.64|3508.64|3512.14|3510.14|3513.14|3511.14|3510.14|3508.14|271
1655174100000|2022-06-14 02:35:00|3513.14|3511.14|3513.14|3511.14|3513.14|3511.14|3512.14|3510.14|253
1655174400000|2022-06-14 02:40:00|3514.14|3512.14|3511.14|3509.14|3514.14|3512.14|3511.14|3509.14|217
1655174700000|2022-06-14 02:45:00|3511.64|3509.64|3511.14|3509.14|3513.14|3511.14|3510.14|3508.14|116
1655175000000|2022-06-14 02:50:00|3512.14|3510.14|3511.14|3509.14|3513.14|3511.14|3510.64|3508.64|60
1655175300000|2022-06-14 02:55:00|3510.64|3508.64|3513.14|3511.14|3514.14|3512.14|3510.14|3508.14|290
1655175600000|2022-06-14 03:00:00|3513.64|3511.64|3515.64|3513.64|3516.14|3514.14|3513.64|3511.64|178
1655175900000|2022-06-14 03:05:00|3516.14|3514.14|3514.14|3512.14|3516.14|3514.14|3514.14|3512.14|70
1655176200000|2022-06-14 03:10:00|3514.64|3512.64|3515.64|3513.64|3517.14|3515.14|3513.64|3511.64|245
1655176500000|2022-06-14 03:15:00|3516.14|3514.14|3515.14|3513.14|3516.14|3514.14|3514.14|3512.14|50
1655176800000|2022-06-14 03:20:00|3516.14|3514.14|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|83
1655177100000|2022-06-14 03:25:00|3515.14|3513.14|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|33
1655177400000|2022-06-14 03:30:00|3517.14|3515.14|3520.14|3518.14|3520.14|3518.14|3516.14|3514.14|243
1655177700000|2022-06-14 03:35:00|3520.64|3518.64|3518.14|3516.14|3521.14|3519.14|3518.14|3516.14|170
1655178000000|2022-06-14 03:40:00|3517.14|3515.14|3517.14|3515.14|3517.14|3515.14|3516.14|3514.14|78
1655178300000|2022-06-14 03:45:00|3516.64|3514.64|3517.14|3515.14|3519.14|3517.14|3516.14|3514.14|191
1655178600000|2022-06-14 03:50:00|3516.64|3514.64|3519.14|3517.14|3520.14|3518.14|3516.14|3514.14|132
1655178900000|2022-06-14 03:55:00|3518.14|3516.14|3517.14|3515.14|3518.14|3516.14|3516.14|3514.14|257
1655179200000|2022-06-14 04:00:00|3517.64|3515.64|3529.64|3527.64|3531.14|3529.14|3517.64|3515.64|1277
1655179500000|2022-06-14 04:05:00|3530.14|3528.14|3531.14|3529.14|3532.14|3530.14|3528.64|3526.64|425
1655179800000|2022-06-14 04:10:00|3532.14|3530.14|3533.14|3531.14|3533.14|3531.14|3530.14|3528.14|381
1655180100000|2022-06-14 04:15:00|3534.14|3532.14|3533.14|3531.14|3534.14|3532.14|3532.14|3530.14|299
1655180400000|2022-06-14 04:20:00|3532.64|3530.64|3531.14|3529.14|3533.14|3531.14|3530.14|3528.14|240
1655180700000|2022-06-14 04:25:00|3530.14|3528.14|3532.14|3530.14|3532.14|3530.14|3529.14|3527.14|178
1655181000000|2022-06-14 04:30:00|3530.14|3528.14|3532.14|3530.14|3533.14|3531.14|3529.14|3527.14|268
1655181300000|2022-06-14 04:35:00|3531.64|3529.64|3531.14|3529.14|3531.64|3529.64|3529.64|3527.64|760
1655181600000|2022-06-14 04:40:00|3532.14|3530.14|3531.14|3529.14|3532.14|3530.14|3531.14|3529.14|222
1655181900000|2022-06-14 04:45:00|3530.14|3528.14|3529.14|3527.14|3531.14|3529.14|3528.14|3526.14|555
1655182200000|2022-06-14 04:50:00|3528.14|3526.14|3531.14|3529.14|3531.14|3529.14|3528.14|3526.14|130
1655182500000|2022-06-14 04:55:00|3530.14|3528.14|3531.14|3529.14|3532.14|3530.14|3530.14|3528.14|444
1655182800000|2022-06-14 05:00:00|3530.14|3528.14|3533.64|3531.64|3534.14|3532.14|3530.14|3528.14|349
1655183100000|2022-06-14 05:05:00|3534.14|3532.14|3535.14|3533.14|3537.14|3535.14|3533.14|3531.14|182
1655183400000|2022-06-14 05:10:00|3535.64|3533.64|3537.14|3535.14|3538.14|3536.14|3534.14|3532.14|690
1655183700000|2022-06-14 05:15:00|3536.14|3534.14|3532.14|3530.14|3536.14|3534.14|3532.14|3530.14|478
1655184000000|2022-06-14 05:20:00|3531.14|3529.14|3533.14|3531.14|3534.14|3532.14|3531.14|3529.14|560
1655184300000|2022-06-14 05:25:00|3532.14|3530.14|3533.14|3531.14|3534.14|3532.14|3532.14|3530.14|119
1655184600000|2022-06-14 05:30:00|3532.14|3530.14|3533.14|3531.14|3536.14|3534.14|3532.14|3530.14|290
1655184900000|2022-06-14 05:35:00|3534.14|3532.14|3533.14|3531.14|3534.64|3532.64|3532.14|3530.14|236
1655185200000|2022-06-14 05:40:00|3533.64|3531.64|3539.14|3537.14|3540.14|3538.14|3533.14|3531.14|625
1655185500000|2022-06-14 05:45:00|3538.14|3536.14|3540.14|3538.14|3543.14|3541.14|3538.14|3536.14|532
1655185800000|2022-06-14 05:50:00|3540.64|3538.64|3543.14|3541.14|3543.14|3541.14|3539.14|3537.14|571
1655186100000|2022-06-14 05:55:00|3542.14|3540.14|3540.14|3538.14|3545.14|3543.14|3540.14|3538.14|3443
1655186400000|2022-06-14 06:00:00|3539.89|3538.39|3544.89|3543.39|3547.89|3546.39|3536.89|3535.39|2036
1655186700000|2022-06-14 06:05:00|3545.89|3544.39|3546.39|3544.89|3546.89|3545.39|3543.89|3542.39|1695
1655187000000|2022-06-14 06:10:00|3546.89|3545.39|3547.89|3546.39|3547.89|3546.39|3543.89|3542.39|1435
1655187300000|2022-06-14 06:15:00|3546.89|3545.39|3548.89|3547.39|3549.89|3548.39|3545.89|3544.39|1112
1655187600000|2022-06-14 06:20:00|3548.39|3546.89|3543.89|3542.39|3548.89|3547.39|3543.89|3542.39|1193
1655187900000|2022-06-14 06:25:00|3544.89|3543.39|3539.89|3538.39|3546.89|3545.39|3539.89|3538.39|1551
1655188200000|2022-06-14 06:30:00|3540.89|3539.39|3540.89|3539.39|3542.89|3541.39|3538.89|3537.39|1274
1655188500000|2022-06-14 06:35:00|3539.89|3538.39|3532.89|3531.39|3540.89|3539.39|3532.89|3531.39|1593
1655188800000|2022-06-14 06:40:00|3533.89|3532.39|3535.89|3534.39|3537.89|3536.39|3532.89|3531.39|2312
1655189100000|2022-06-14 06:45:00|3536.89|3535.39|3540.89|3539.39|3540.89|3539.39|3535.89|3534.39|4525
1655189400000|2022-06-14 06:50:00|3540.39|3538.89|3542.89|3541.39|3542.89|3541.39|3539.89|3538.39|1458
1655189700000|2022-06-14 06:55:00|3541.89|3540.39|3537.89|3536.39|3542.89|3541.39|3535.89|3534.39|5727
1655190000000|2022-06-14 07:00:00|3535.89|3534.39|3533.89|3532.39|3541.89|3540.39|3531.89|3530.39|25605
1655190300000|2022-06-14 07:05:00|3534.89|3533.39|3529.89|3528.39|3542.89|3541.39|3528.89|3527.39|97723
1655190600000|2022-06-14 07:10:00|3528.89|3527.39|3525.89|3524.39|3535.89|3534.39|3523.89|3522.39|34112
1655190900000|2022-06-14 07:15:00|3524.89|3523.39|3523.89|3522.39|3527.89|3526.39|3520.89|3519.39|17778
1655191200000|2022-06-14 07:20:00|3524.89|3523.39|3514.89|3513.39|3524.89|3523.39|3511.89|3510.39|12248
1655191500000|2022-06-14 07:25:00|3513.89|3512.39|3512.39|3510.89|3515.89|3514.39|3505.89|3504.39|16597
1655191800000|2022-06-14 07:30:00|3512.89|3511.39|3519.89|3518.39|3520.89|3519.39|3508.89|3507.39|34970
1655192100000|2022-06-14 07:35:00|3518.89|3517.39|3516.89|3515.39|3519.89|3518.39|3513.89|3512.39|44500
1655192400000|2022-06-14 07:40:00|3517.26|3515.76|3526.26|3524.76|3527.26|3525.76|3517.26|3515.76|26447
1655192700000|2022-06-14 07:45:00|3527.26|3525.76|3527.26|3525.76|3530.26|3528.76|3525.26|3523.76|27971
1655193000000|2022-06-14 07:50:00|3527.76|3526.26|3524.26|3522.76|3530.26|3528.76|3524.26|3522.76|28988
1655193300000|2022-06-14 07:55:00|3523.26|3521.76|3520.26|3518.76|3524.26|3522.76|3517.26|3515.76|54358
1655193600000|2022-06-14 08:00:00|3519.26|3517.76|3518.26|3516.76|3523.26|3521.76|3512.26|3510.76|48000
1655193900000|2022-06-14 08:05:00|3517.26|3515.76|3512.26|3510.76|3517.26|3515.76|3510.26|3508.76|37847
1655194200000|2022-06-14 08:10:00|3512.76|3511.26|3514.26|3512.76|3519.26|3517.76|3512.26|3510.76|29344
1655194500000|2022-06-14 08:15:00|3515.26|3513.76|3510.26|3508.76|3518.26|3516.76|3510.26|3508.76|87833
1655194800000|2022-06-14 08:20:00|3511.26|3509.76|3508.76|3507.26|3514.26|3512.76|3507.26|3505.76|17035
1655195100000|2022-06-14 08:25:00|3508.26|3506.76|3508.26|3506.76|3513.26|3511.76|3506.26|3504.76|23569
1655195400000|2022-06-14 08:30:00|3507.26|3505.76|3514.26|3512.76|3515.26|3513.76|3502.26|3500.76|13704
1655195700000|2022-06-14 08:35:00|3515.26|3513.76|3508.26|3506.76|3515.26|3513.76|3508.26|3506.76|68964
1655196000000|2022-06-14 08:40:00|3509.26|3507.76|3506.26|3504.76|3509.26|3507.76|3504.26|3502.76|20364
1655196300000|2022-06-14 08:45:00|3507.26|3505.76|3505.26|3503.76|3510.26|3508.76|3504.26|3502.76|9950
1655196600000|2022-06-14 08:50:00|3505.76|3504.26|3503.26|3501.76|3507.26|3505.76|3503.26|3501.76|9254
1655196900000|2022-06-14 08:55:00|3502.76|3501.26|3500.26|3498.76|3505.26|3503.76|3497.26|3495.76|8691
1655197200000|2022-06-14 09:00:00|3499.26|3497.76|3499.26|3497.76|3503.26|3501.76|3496.26|3494.76|14810
1655197500000|2022-06-14 09:05:00|3500.26|3498.76|3497.26|3495.76|3500.26|3498.76|3495.26|3493.76|11412
1655197800000|2022-06-14 09:10:00|3496.26|3494.76|3493.26|3491.76|3497.26|3495.76|3493.26|3491.76|44665
1655198100000|2022-06-14 09:15:00|3494.26|3492.76|3496.26|3494.76|3497.26|3495.76|3492.26|3490.76|34440
1655198400000|2022-06-14 09:20:00|3495.26|3493.76|3499.26|3497.76|3501.26|3499.76|3493.26|3491.76|8746
1655198700000|2022-06-14 09:25:00|3498.26|3496.76|3493.26|3491.76|3498.26|3496.76|3492.26|3490.76|22775
1655199000000|2022-06-14 09:30:00|3494.26|3492.76|3488.26|3486.76|3496.26|3494.76|3488.26|3486.76|17193
1655199300000|2022-06-14 09:35:00|3489.26|3487.76|3494.26|3492.76|3497.26|3495.76|3488.26|3486.76|21243
1655199600000|2022-06-14 09:40:00|3495.26|3493.76|3492.26|3490.76|3497.26|3495.76|3491.26|3489.76|28678
1655199900000|2022-06-14 09:45:00|3491.26|3489.76|3490.26|3488.76|3491.26|3489.76|3488.26|3486.76|17074
1655200200000|2022-06-14 09:50:00|3489.26|3487.76|3488.26|3486.76|3490.76|3489.26|3487.26|3485.76|12403
1655200500000|2022-06-14 09:55:00|3487.26|3485.76|3484.26|3482.76|3488.26|3486.76|3483.26|3481.76|28679
1655200800000|2022-06-14 10:00:00|3483.26|3481.76|3476.26|3474.76|3484.26|3482.76|3475.26|3473.76|23330
1655201100000|2022-06-14 10:05:00|3477.26|3475.76|3478.26|3476.76|3480.26|3478.76|3476.26|3474.76|7136
1655201400000|2022-06-14 10:10:00|3477.26|3475.76|3473.26|3471.76|3478.26|3476.76|3472.26|3470.76|8517
1655201700000|2022-06-14 10:15:00|3472.76|3471.26|3471.26|3469.76|3474.26|3472.76|3470.26|3468.76|8486
1655202000000|2022-06-14 10:20:00|3470.26|3468.76|3472.26|3470.76|3474.26|3472.76|3468.26|3466.76|14427
1655202300000|2022-06-14 10:25:00|3471.26|3469.76|3469.26|3467.76|3472.26|3470.76|3468.26|3466.76|7237
1655202600000|2022-06-14 10:30:00|3468.26|3466.76|3479.26|3477.76|3481.26|3479.76|3467.26|3465.76|22373
1655202900000|2022-06-14 10:35:00|3479.76|3478.26|3478.26|3476.76|3481.26|3479.76|3476.26|3474.76|9624
1655203200000|2022-06-14 10:40:00|3478.76|3477.26|3479.26|3477.76|3480.26|3478.76|3476.26|3474.76|4845
1655203500000|2022-06-14 10:45:00|3480.26|3478.76|3482.26|3480.76|3484.26|3482.76|3479.26|3477.76|13097
1655203800000|2022-06-14 10:50:00|3483.26|3481.76|3483.26|3481.76|3484.26|3482.76|3481.26|3479.76|5904
1655204100000|2022-06-14 10:55:00|3482.26|3480.76|3478.26|3476.76|3482.26|3480.76|3478.26|3476.76|11982
1655204400000|2022-06-14 11:00:00|3478.76|3477.26|3477.26|3475.76|3479.26|3477.76|3472.26|3470.76|30771
1655204700000|2022-06-14 11:05:00|3478.26|3476.76|3472.26|3470.76|3478.26|3476.76|3471.26|3469.76|57040
1655205000000|2022-06-14 11:10:00|3471.26|3469.76|3482.26|3480.76|3483.26|3481.76|3471.26|3469.76|21179
1655205300000|2022-06-14 11:15:00|3482.76|3481.26|3485.26|3483.76|3485.26|3483.76|3480.26|3478.76|80702
1655205600000|2022-06-14 11:20:00|3486.26|3484.76|3489.26|3487.76|3490.26|3488.76|3486.26|3484.76|41558
1655205900000|2022-06-14 11:25:00|3488.26|3486.76|3485.26|3483.76|3490.26|3488.76|3485.26|3483.76|17144
1655206200000|2022-06-14 11:30:00|3484.26|3482.76|3483.26|3481.76|3488.26|3486.76|3483.26|3481.76|6471
1655206500000|2022-06-14 11:35:00|3482.26|3480.76|3479.26|3477.76|3482.26|3480.76|3478.26|3476.76|20299
1655206800000|2022-06-14 11:40:00|3478.69|3477.19|3475.69|3474.19|3478.69|3477.19|3474.69|3473.19|12716
1655207100000|2022-06-14 11:45:00|3476.19|3474.69|3476.69|3475.19|3478.69|3477.19|3474.69|3473.19|12039
1655207400000|2022-06-14 11:50:00|3477.69|3476.19|3476.69|3475.19|3479.69|3478.19|3475.69|3474.19|12688
1655207700000|2022-06-14 11:55:00|3477.69|3476.19|3475.69|3474.19|3480.69|3479.19|3475.69|3474.19|37108
1655208000000|2022-06-14 12:00:00|3476.69|3475.19|3488.69|3487.19|3490.69|3489.19|3474.69|3473.19|31779
1655208300000|2022-06-14 12:05:00|3488.19|3486.69|3489.69|3488.19|3492.69|3491.19|3487.69|3486.19|33323
1655208600000|2022-06-14 12:10:00|3490.69|3489.19|3485.69|3484.19|3490.69|3489.19|3484.69|3483.19|50780
1655208900000|2022-06-14 12:15:00|3486.69|3485.19|3486.69|3485.19|3489.69|3488.19|3485.69|3484.19|12445
1655209200000|2022-06-14 12:20:00|3487.69|3486.19|3487.69|3486.19|3490.69|3489.19|3485.69|3484.19|6598
1655209500000|2022-06-14 12:25:00|3486.69|3485.19|3485.69|3484.19|3489.69|3488.19|3485.69|3484.19|8964
1655209800000|2022-06-14 12:30:00|3486.69|3485.19|3497.69|3496.19|3497.69|3496.19|3486.69|3485.19|10191
1655210100000|2022-06-14 12:35:00|3496.69|3495.19|3496.69|3495.19|3496.69|3495.19|3492.69|3491.19|13845
1655210400000|2022-06-14 12:40:00|3497.69|3496.19|3502.69|3501.19|3503.69|3502.19|3496.69|3495.19|24988
1655210700000|2022-06-14 12:45:00|3502.19|3500.69|3492.69|3491.19|3502.69|3501.19|3491.69|3490.19|10801
1655211000000|2022-06-14 12:50:00|3493.69|3492.19|3499.19|3497.69|3500.69|3499.19|3492.69|3491.19|31823
1655211300000|2022-06-14 12:55:00|3498.69|3497.19|3499.69|3498.19|3503.69|3502.19|3498.69|3497.19|20236
1655211600000|2022-06-14 13:00:00|3498.69|3497.19|3503.69|3502.19|3504.69|3503.19|3498.69|3497.19|12823
1655211900000|2022-06-14 13:05:00|3503.19|3501.69|3497.69|3496.19|3503.69|3502.19|3494.69|3493.19|23884
1655212200000|2022-06-14 13:10:00|3497.19|3495.69|3496.69|3495.19|3498.69|3497.19|3495.69|3494.19|11499
1655212500000|2022-06-14 13:15:00|3497.69|3496.19|3505.69|3504.19|3505.69|3504.19|3497.69|3496.19|14363
1655212800000|2022-06-14 13:20:00|3504.69|3503.19|3507.69|3506.19|3508.69|3507.19|3504.69|3503.19|19574
1655213100000|2022-06-14 13:25:00|3506.69|3505.19|3502.69|3501.19|3506.69|3505.19|3502.69|3501.19|22322
1655213400000|2022-06-14 13:30:00|3503.69|3502.19|3499.69|3498.19|3505.69|3504.19|3494.69|3493.19|28935
1655213700000|2022-06-14 13:35:00|3500.69|3499.19|3493.69|3492.19|3500.69|3499.19|3493.69|3492.19|35187
1655214000000|2022-06-14 13:40:00|3492.69|3491.19|3486.69|3485.19|3493.69|3492.19|3486.69|3485.19|24108
1655214300000|2022-06-14 13:45:00|3487.69|3486.19|3500.69|3499.19|3502.69|3501.19|3486.69|3485.19|11753
1655214600000|2022-06-14 13:50:00|3499.69|3498.19|3511.69|3510.19|3511.69|3510.19|3494.69|3493.19|15585
1655214900000|2022-06-14 13:55:00|3510.69|3509.19|3517.69|3516.19|3518.69|3517.19|3510.69|3509.19|18558
1655215200000|2022-06-14 14:00:00|3516.69|3515.19|3514.69|3513.19|3521.69|3520.19|3514.69|3513.19|18106
1655215500000|2022-06-14 14:05:00|3515.69|3514.19|3505.69|3504.19|3515.69|3514.19|3504.69|3503.19|25028
1655215800000|2022-06-14 14:10:00|3505.72|3504.22|3503.72|3502.22|3508.72|3507.22|3501.72|3500.22|17089
1655216100000|2022-06-14 14:15:00|3502.72|3501.22|3497.72|3496.22|3504.72|3503.22|3497.72|3496.22|9931
1655216400000|2022-06-14 14:20:00|3496.72|3495.22|3492.72|3491.22|3496.72|3495.22|3489.72|3488.22|15281
1655216700000|2022-06-14 14:25:00|3491.72|3490.22|3484.72|3483.22|3492.72|3491.22|3484.72|3483.22|29881
1655217000000|2022-06-14 14:30:00|3483.72|3482.22|3488.22|3486.72|3491.72|3490.22|3482.72|3481.22|28336
1655217300000|2022-06-14 14:35:00|3488.72|3487.22|3486.72|3485.22|3492.22|3490.72|3484.72|3483.22|13544
1655217600000|2022-06-14 14:40:00|3485.72|3484.22|3480.72|3479.22|3485.72|3484.22|3476.72|3475.22|64546
1655217900000|2022-06-14 14:45:00|3481.72|3480.22|3489.72|3488.22|3489.72|3488.22|3480.72|3479.22|31227
1655218200000|2022-06-14 14:50:00|3490.72|3489.22|3490.72|3489.22|3496.72|3495.22|3488.72|3487.22|19823
1655218500000|2022-06-14 14:55:00|3489.72|3488.22|3488.72|3487.22|3492.72|3491.22|3487.72|3486.22|26661
1655218800000|2022-06-14 15:00:00|3489.72|3488.22|3491.72|3490.22|3494.72|3493.22|3487.72|3486.22|11151
1655219100000|2022-06-14 15:05:00|3490.72|3489.22|3481.72|3480.22|3491.22|3489.72|3481.72|3480.22|10898
1655219400000|2022-06-14 15:10:00|3480.72|3479.22|3476.72|3475.22|3481.72|3480.22|3476.72|3475.22|28621
1655219700000|2022-06-14 15:15:00|3477.72|3476.22|3480.72|3479.22|3481.72|3480.22|3475.72|3474.22|19456
1655220000000|2022-06-14 15:20:00|3479.72|3478.22|3482.72|3481.22|3482.72|3481.22|3474.72|3473.22|29501
1655220300000|2022-06-14 15:25:00|3483.72|3482.22|3475.72|3474.22|3485.72|3484.22|3475.72|3474.22|41537
1655220600000|2022-06-14 15:30:00|3474.72|3473.22|3475.72|3474.22|3477.72|3476.22|3470.72|3469.22|75328
1655220900000|2022-06-14 15:35:00|3474.72|3473.22|3468.72|3467.22|3476.72|3475.22|3467.72|3466.22|44469
1655221200000|2022-06-14 15:40:00|3469.72|3468.22|3474.72|3473.22|3475.72|3474.22|3467.72|3466.22|24153
1655221500000|2022-06-14 15:45:00|3473.72|3472.22|3468.72|3467.22|3474.72|3473.22|3467.72|3466.22|12114
1655221800000|2022-06-14 15:50:00|3467.72|3466.22|3469.72|3468.22|3470.72|3469.22|3465.72|3464.22|16119
1655222100000|2022-06-14 15:55:00|3470.72|3469.22|3469.72|3468.22|3473.72|3472.22|3468.72|3467.22|10329
1655222400000|2022-06-14 16:00:00|3468.72|3467.22|3460.72|3459.22|3468.72|3467.22|3459.72|3458.22|19868
1655222700000|2022-06-14 16:05:00|3460.22|3458.72|3460.72|3459.22|3461.72|3460.22|3458.72|3457.22|6602
1655223000000|2022-06-14 16:10:00|3461.72|3460.22|3457.72|3456.22|3461.72|3460.22|3457.72|3456.22|6238
1655223300000|2022-06-14 16:15:00|3456.72|3455.22|3466.72|3465.22|3467.72|3466.22|3456.72|3455.22|4734
1655223600000|2022-06-14 16:20:00|3467.72|3466.22|3464.72|3463.22|3468.72|3467.22|3461.72|3460.22|8406
1655223900000|2022-06-14 16:25:00|3464.22|3462.72|3462.72|3461.22|3464.72|3463.22|3461.72|3460.22|4302
1655224200000|2022-06-14 16:30:00|3461.72|3460.22|3460.72|3459.22|3463.72|3462.22|3458.72|3457.22|4715
1655224500000|2022-06-14 16:35:00|3459.72|3458.22|3460.72|3459.22|3461.72|3460.22|3457.72|3456.22|2999
1655224800000|2022-06-14 16:40:00|3459.72|3458.22|3460.72|3459.22|3462.72|3461.22|3458.72|3457.22|2343
1655225100000|2022-06-14 16:45:00|3461.72|3460.22|3462.72|3461.22|3462.72|3461.22|3459.72|3458.22|2941
1655225400000|2022-06-14 16:50:00|3462.22|3460.72|3464.72|3463.22|3465.72|3464.22|3459.72|3458.22|2364
1655225700000|2022-06-14 16:55:00|3465.72|3464.22|3468.72|3467.22|3468.72|3467.22|3464.72|3463.22|3311
1655226000000|2022-06-14 17:00:00|3469.72|3468.22|3468.72|3467.22|3470.72|3469.22|3465.72|3464.22|1017
1655226300000|2022-06-14 17:05:00|3468.22|3466.72|3474.22|3472.72|3474.72|3473.22|3467.72|3466.22|3819
1655226600000|2022-06-14 17:10:00|3473.72|3472.22|3472.72|3471.22|3475.72|3474.22|3471.72|3470.22|3110
1655226900000|2022-06-14 17:15:00|3473.72|3472.22|3480.72|3479.22|3481.72|3480.22|3472.72|3471.22|2088
1655227200000|2022-06-14 17:20:00|3480.22|3478.72|3480.72|3479.22|3484.72|3483.22|3479.72|3478.22|978
1655227500000|2022-06-14 17:25:00|3480.22|3478.72|3470.72|3469.22|3480.72|3479.22|3470.72|3469.22|3880
1655227800000|2022-06-14 17:30:00|3469.72|3468.22|3464.72|3463.22|3471.72|3470.22|3464.72|3463.22|1151
1655228100000|2022-06-14 17:35:00|3465.72|3464.22|3459.72|3458.22|3465.72|3464.22|3459.72|3458.22|2472
1655228400000|2022-06-14 17:40:00|3459.22|3457.72|3455.72|3454.22|3460.72|3459.22|3453.72|3452.22|2961
1655228700000|2022-06-14 17:45:00|3456.72|3455.22|3454.72|3453.22|3457.72|3456.22|3451.72|3450.22|4862
1655229000000|2022-06-14 17:50:00|3453.72|3452.22|3458.72|3457.22|3458.72|3457.22|3453.72|3452.22|2279
1655229300000|2022-06-14 17:55:00|3457.72|3456.22|3459.72|3458.22|3462.72|3461.22|3457.72|3456.22|1922
1655229600000|2022-06-14 18:00:00|3458.72|3457.22|3461.72|3460.22|3463.72|3462.22|3458.72|3457.22|591
1655229900000|2022-06-14 18:05:00|3462.72|3461.22|3467.72|3466.22|3468.72|3467.22|3460.72|3459.22|1106
1655230200000|2022-06-14 18:10:00|3466.72|3465.22|3459.72|3458.22|3466.72|3465.22|3457.72|3456.22|1470
1655230500000|2022-06-14 18:15:00|3460.72|3459.22|3462.72|3461.22|3462.72|3461.22|3458.72|3457.22|971
1655230800000|2022-06-14 18:20:00|3463.72|3462.22|3462.72|3461.22|3466.72|3465.22|3461.72|3460.22|931
1655231100000|2022-06-14 18:25:00|3463.72|3462.22|3461.72|3460.22|3463.72|3462.22|3459.72|3458.22|686
1655231400000|2022-06-14 18:30:00|3460.72|3459.22|3463.72|3462.22|3463.72|3462.22|3457.72|3456.22|1078
1655231700000|2022-06-14 18:35:00|3462.72|3461.22|3464.72|3463.22|3465.72|3464.22|3461.72|3460.22|504
1655232000000|2022-06-14 18:40:00|3463.72|3462.22|3457.72|3456.22|3463.72|3462.22|3456.72|3455.22|841
1655232300000|2022-06-14 18:45:00|3457.22|3455.72|3456.72|3455.22|3460.72|3459.22|3455.72|3454.22|746
1655232600000|2022-06-14 18:50:00|3455.72|3454.22|3457.72|3456.22|3459.72|3458.22|3454.72|3453.22|749
1655232900000|2022-06-14 18:55:00|3456.72|3455.22|3457.72|3456.22|3459.72|3458.22|3456.72|3455.22|605
1655233200000|2022-06-14 19:00:00|3458.22|3456.72|3459.72|3458.22|3460.72|3459.22|3455.72|3454.22|1028
1655233500000|2022-06-14 19:05:00|3458.72|3457.22|3455.72|3454.22|3459.72|3458.22|3455.72|3454.22|1178
1655233800000|2022-06-14 19:10:00|3456.72|3455.22|3450.72|3449.22|3458.72|3457.22|3450.72|3449.22|1015
1655234100000|2022-06-14 19:15:00|3451.72|3450.22|3448.72|3447.22|3451.72|3450.22|3447.72|3446.22|1275
1655234400000|2022-06-14 19:20:00|3449.72|3448.22|3449.72|3448.22|3454.72|3453.22|3449.72|3448.22|2410
1655234700000|2022-06-14 19:25:00|3448.72|3447.22|3457.72|3456.22|3458.72|3457.22|3448.72|3447.22|3708
1655235000000|2022-06-14 19:30:00|3458.72|3457.22|3463.72|3462.22|3466.72|3465.22|3457.72|3456.22|1465
1655235300000|2022-06-14 19:35:00|3464.72|3463.22|3471.72|3470.22|3472.72|3471.22|3463.72|3462.22|1995
1655235600000|2022-06-14 19:40:00|3472.72|3471.22|3469.72|3468.22|3476.72|3475.22|3468.72|3467.22|2340
1655235900000|2022-06-14 19:45:00|3468.72|3467.22|3476.72|3475.22|3477.72|3476.22|3468.22|3466.72|2039
1655236200000|2022-06-14 19:50:00|3475.72|3474.22|3470.72|3469.22|3476.72|3475.22|3469.72|3468.22|2443
1655236500000|2022-06-14 19:55:00|3471.72|3470.22|3476.72|3475.22|3476.72|3475.22|3469.22|3467.72|6087
1655236800000|2022-06-14 20:00:00|3478.37|3475.37|3472.67|3469.67|3479.87|3476.87|3472.07|3469.07|317544
1655237100000|2022-06-14 20:05:00|3472.47|3469.47|3474.47|3471.47|3475.47|3472.47|3472.47|3469.47|0
1655237400000|2022-06-14 20:10:00|3474.67|3471.67|3473.37|3470.37|3476.57|3473.57|3472.97|3469.97|0
1655237700000|2022-06-14 20:15:00|3473.27|3470.27|3472.97|3469.97|3473.97|3470.97|3472.27|3469.27|0
1655238000000|2022-06-14 20:20:00|3472.77|3469.77|3473.97|3470.97|3473.97|3470.97|3472.47|3469.47|0
1655238300000|2022-06-14 20:25:00|3474.17|3471.17|3472.47|3469.47|3474.17|3471.17|3472.37|3469.37|0
1655238600000|2022-06-14 20:30:00|3472.67|3469.67|3474.47|3471.47|3475.77|3472.77|3472.47|3469.47|0
1655238900000|2022-06-14 20:35:00|3474.57|3471.57|3475.57|3472.57|3475.77|3472.77|3474.27|3471.27|0
1655239200000|2022-06-14 20:40:00|3475.47|3472.47|3476.87|3473.87|3476.87|3473.87|3475.27|3472.27|0
1655239500000|2022-06-14 20:45:00|3476.97|3473.97|3478.07|3475.07|3478.17|3475.17|3475.77|3472.77|0
1655239800000|2022-06-14 20:50:00|3477.97|3474.97|3477.97|3474.97|3478.57|3475.57|3477.47|3474.47|0
1655240100000|2022-06-14 20:55:00|3478.07|3475.07|3478.67|3475.67|3478.67|3475.67|3475.67|3472.67|0
1655240400000|2022-06-14 21:00:00|3478.57|3475.57|3478.87|3475.87|3478.87|3475.87|3477.87|3474.87|0
1655240700000|2022-06-14 21:05:00|3478.97|3475.97|3477.97|3474.97|3478.97|3475.97|3477.27|3474.27|0
1655241000000|2022-06-14 21:10:00|3478.07|3475.07|3478.37|3475.37|3478.37|3475.37|3478.07|3475.07|0
1655241300000|2022-06-14 21:15:00|3478.27|3475.27|3477.77|3474.77|3478.37|3475.37|3477.77|3474.77|0
1655241600000|2022-06-14 21:20:00|3477.67|3474.67|3477.97|3474.97|3477.97|3474.97|3477.67|3474.67|0
1655241900000|2022-06-14 21:25:00|3477.87|3474.87|3477.77|3474.77|3477.87|3474.87|3477.67|3474.67|0
1655242200000|2022-06-14 21:30:00|3477.87|3474.87|3477.77|3474.77|3477.87|3474.87|3477.77|3474.77|0
1655242500000|2022-06-14 21:35:00|3477.67|3474.67|3477.97|3474.97|3477.97|3474.97|3477.67|3474.67|0
1655242800000|2022-06-14 21:40:00|3478.07|3475.07|3478.87|3475.87|3478.87|3475.87|3477.97|3474.97|0
1655243100000|2022-06-14 21:45:00|3478.77|3475.77|3478.87|3475.87|3478.87|3475.87|3478.67|3475.67|0
1655243400000|2022-06-14 21:50:00|3478.77|3475.77|3478.47|3475.47|3478.77|3475.77|3478.27|3475.27|0
1655243700000|2022-06-14 21:55:00|3478.27|3475.27|3478.47|3475.47|3478.47|3475.47|3478.27|3475.27|0
1655244000000|2022-06-14 22:00:00|3479.27|3476.27|3481.87|3478.87|3482.07|3479.07|3479.27|3476.27|0
1655244300000|2022-06-14 22:05:00|3481.97|3478.97|3480.97|3477.97|3482.97|3479.97|3480.67|3477.67|0
1655244600000|2022-06-14 22:10:00|3481.17|3478.17|3482.37|3479.37|3482.87|3479.87|3480.67|3477.67|0
1655244900000|2022-06-14 22:15:00|3482.47|3479.47|3480.67|3477.67|3482.67|3479.67|3480.27|3477.27|0
1655245200000|2022-06-14 22:20:00|3480.97|3477.97|3483.77|3480.77|3483.77|3480.77|3480.27|3477.27|0
1655245500000|2022-06-14 22:25:00|3483.67|3480.67|3483.27|3480.27|3483.97|3480.97|3483.07|3480.07|0
1655245800000|2022-06-14 22:30:00|3483.17|3480.17|3484.37|3481.37|3484.67|3481.67|3483.17|3480.17|0
1655246100000|2022-06-14 22:35:00|3484.57|3481.57|3484.87|3481.87|3484.97|3481.97|3483.57|3480.57|0
1655246400000|2022-06-14 22:40:00|3484.97|3481.97|3485.57|3482.57|3486.77|3483.77|3484.87|3481.87|0
1655246700000|2022-06-14 22:45:00|3485.67|3482.67|3485.97|3482.97|3486.37|3483.37|3485.67|3482.67|0
1655247000000|2022-06-14 22:50:00|3486.17|3483.17|3483.77|3480.77|3486.17|3483.17|3483.77|3480.77|0
1655247300000|2022-06-14 22:55:00|3483.67|3480.67|3482.67|3479.67|3483.77|3480.77|3482.67|3479.67|0
1655247600000|2022-06-14 23:00:00|3482.87|3479.87|3483.37|3480.37|3483.87|3480.87|3482.67|3479.67|0
1655247900000|2022-06-14 23:05:00|3483.47|3480.47|3482.67|3479.67|3483.57|3480.57|3482.67|3479.67|0
1655248200000|2022-06-14 23:10:00|3482.27|3479.27|3480.97|3477.97|3482.47|3479.47|3479.67|3476.67|0
1655248500000|2022-06-14 23:15:00|3481.07|3478.07|3480.67|3477.67|3481.07|3478.07|3479.47|3476.47|0
1655248800000|2022-06-14 23:20:00|3480.57|3477.57|3484.57|3481.57|3484.57|3481.57|3479.87|3476.87|0
1655249100000|2022-06-14 23:25:00|3484.67|3481.67|3484.57|3481.57|3485.27|3482.27|3484.57|3481.57|0
1655249400000|2022-06-14 23:30:00|3484.67|3481.67|3485.07|3482.07|3485.27|3482.27|3483.97|3480.97|0
1655249700000|2022-06-14 23:35:00|3484.97|3481.97|3485.07|3482.07|3485.07|3482.07|3483.07|3480.07|0
1655250000000|2022-06-14 23:40:00|3484.97|3481.97|3485.67|3482.67|3485.67|3482.67|3483.77|3480.77|0
1655250300000|2022-06-14 23:45:00|3485.87|3482.87|3487.87|3484.87|3487.87|3484.87|3485.47|3482.47|0
1655250600000|2022-06-14 23:50:00|3488.07|3485.07|3490.77|3487.77|3491.07|3488.07|3487.87|3484.87|0
1655250900000|2022-06-14 23:55:00|3490.87|3487.87|3491.77|3488.77|3494.17|3491.17|3490.67|3487.67|0
1655251200000|2022-06-15 00:00:00|3491.57|3488.57|3491.97|3488.97|3492.37|3489.37|3490.47|3487.47|0
1655251500000|2022-06-15 00:05:00|3491.77|3488.77|3489.87|3486.87|3491.77|3488.77|3488.47|3485.47|0
1655251800000|2022-06-15 00:10:00|3489.77|3486.77|3489.77|3486.77|3489.97|3486.97|3488.57|3485.57|0
1655252100000|2022-06-15 00:15:00|3489.37|3486.37|3491.47|3489.47|3491.97|3489.97|3483.97|3481.97|987
1655252400000|2022-06-15 00:20:00|3490.97|3488.97|3486.47|3484.47|3490.97|3488.97|3485.97|3483.97|293
1655252700000|2022-06-15 00:25:00|3485.97|3483.97|3482.97|3480.97|3486.97|3484.97|3481.97|3479.97|501
1655253000000|2022-06-15 00:30:00|3482.47|3480.47|3483.97|3481.97|3486.97|3484.97|3481.97|3479.97|246
1655253300000|2022-06-15 00:35:00|3483.47|3481.47|3483.97|3481.97|3484.97|3482.97|3481.97|3479.97|121
1655253600000|2022-06-15 00:40:00|3484.97|3482.97|3480.97|3478.97|3484.97|3482.97|3479.97|3477.97|437
1655253900000|2022-06-15 00:45:00|3479.97|3477.97|3480.97|3478.97|3482.97|3480.97|3478.97|3476.97|459
1655254200000|2022-06-15 00:50:00|3479.97|3477.97|3477.97|3475.97|3480.47|3478.47|3476.97|3474.97|35
1655254500000|2022-06-15 00:55:00|3477.47|3475.47|3478.97|3476.97|3479.97|3477.97|3476.97|3474.97|114
1655254800000|2022-06-15 01:00:00|3479.47|3477.47|3484.97|3482.97|3485.97|3483.97|3478.97|3476.97|216
1655255100000|2022-06-15 01:05:00|3483.97|3481.97|3482.97|3480.97|3483.97|3481.97|3480.97|3478.97|130
1655255400000|2022-06-15 01:10:00|3483.47|3481.47|3477.97|3475.97|3483.97|3481.97|3477.97|3475.97|428
1655255700000|2022-06-15 01:15:00|3476.97|3474.97|3479.97|3477.97|3480.97|3478.97|3475.97|3473.97|419
1655256000000|2022-06-15 01:20:00|3480.47|3478.47|3487.47|3485.47|3487.97|3485.97|3478.97|3476.97|221
1655256300000|2022-06-15 01:25:00|3487.97|3485.97|3486.97|3484.97|3490.97|3488.97|3485.97|3483.97|274
1655256600000|2022-06-15 01:30:00|3487.97|3485.97|3489.47|3487.47|3489.97|3487.97|3485.97|3483.97|320
1655256900000|2022-06-15 01:35:00|3489.97|3487.97|3488.97|3486.97|3489.97|3487.97|3485.47|3483.47|152
1655257200000|2022-06-15 01:40:00|3489.47|3487.47|3491.97|3489.97|3491.97|3489.97|3487.97|3485.97|1162
1655257500000|2022-06-15 01:45:00|3492.97|3490.97|3489.97|3487.97|3492.97|3490.97|3487.97|3485.97|1788
1655257800000|2022-06-15 01:50:00|3490.47|3488.47|3486.97|3484.97|3490.97|3488.97|3486.97|3484.97|154
1655258100000|2022-06-15 01:55:00|3487.47|3485.47|3485.97|3483.97|3487.97|3485.97|3485.97|3483.97|151
1655258400000|2022-06-15 02:00:00|3486.97|3484.97|3488.47|3486.47|3488.97|3486.97|3485.97|3483.97|75
1655258700000|2022-06-15 02:05:00|3488.97|3486.97|3488.47|3486.47|3488.97|3486.97|3486.47|3484.47|169
1655259000000|2022-06-15 02:10:00|3487.97|3485.97|3487.97|3485.97|3487.97|3485.97|3485.97|3483.97|46
1655259300000|2022-06-15 02:15:00|3486.97|3484.97|3487.97|3485.97|3488.47|3486.47|3485.97|3483.97|390
1655259600000|2022-06-15 02:20:00|3488.97|3486.97|3487.97|3485.97|3489.97|3487.97|3487.97|3485.97|172
1655259900000|2022-06-15 02:25:00|3488.47|3486.47|3487.97|3485.97|3489.97|3487.97|3486.97|3484.97|354
1655260200000|2022-06-15 02:30:00|3488.47|3486.47|3488.97|3486.97|3488.97|3486.97|3487.97|3485.97|99
1655260500000|2022-06-15 02:35:00|3489.97|3487.97|3490.97|3488.97|3490.97|3488.97|3488.97|3486.97|95
1655260800000|2022-06-15 02:40:00|3489.97|3487.97|3491.97|3489.97|3491.97|3489.97|3489.97|3487.97|194
1655261100000|2022-06-15 02:45:00|3492.97|3490.97|3490.97|3488.97|3492.97|3490.97|3489.97|3487.97|82
1655261400000|2022-06-15 02:50:00|3490.47|3488.47|3490.97|3488.97|3491.97|3489.97|3489.97|3487.97|36
1655261700000|2022-06-15 02:55:00|3491.47|3489.47|3490.97|3488.97|3492.97|3490.97|3490.97|3488.97|60
1655262000000|2022-06-15 03:00:00|3491.97|3489.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|136
1655262300000|2022-06-15 03:05:00|3491.47|3489.47|3493.97|3491.97|3494.97|3492.97|3490.97|3488.97|7017
1655262600000|2022-06-15 03:10:00|3494.97|3492.97|3496.97|3494.97|3496.97|3494.97|3494.97|3492.97|186
1655262900000|2022-06-15 03:15:00|3497.97|3495.97|3495.97|3493.97|3497.97|3495.97|3494.97|3492.97|155
1655263200000|2022-06-15 03:20:00|3495.47|3493.47|3495.97|3493.97|3495.97|3493.97|3493.97|3491.97|1129
1655263500000|2022-06-15 03:25:00|3495.47|3493.47|3495.97|3493.97|3495.97|3493.97|3493.97|3491.97|71
1655263800000|2022-06-15 03:30:00|3494.97|3492.97|3493.97|3491.97|3494.97|3492.97|3492.97|3490.97|45
1655264100000|2022-06-15 03:35:00|3492.97|3490.97|3490.97|3488.97|3493.97|3491.97|3490.47|3488.47|72
1655264400000|2022-06-15 03:40:00|3489.97|3487.97|3490.97|3488.97|3490.97|3488.97|3489.97|3487.97|99
1655264700000|2022-06-15 03:45:00|3490.47|3488.47|3491.97|3489.97|3491.97|3489.97|3489.97|3487.97|188
1655265000000|2022-06-15 03:50:00|3490.97|3488.97|3489.97|3487.97|3491.97|3489.97|3489.97|3487.97|143
1655265300000|2022-06-15 03:55:00|3490.97|3488.97|3489.97|3487.97|3491.47|3489.47|3489.97|3487.97|93
1655265600000|2022-06-15 04:00:00|3490.97|3488.97|3489.97|3487.97|3490.97|3488.97|3489.97|3487.97|90
1655265900000|2022-06-15 04:05:00|3490.47|3488.47|3489.97|3487.97|3490.97|3488.97|3489.97|3487.97|106
1655266200000|2022-06-15 04:10:00|3488.97|3486.97|3489.97|3487.97|3489.97|3487.97|3488.97|3486.97|128
1655266500000|2022-06-15 04:15:00|3490.97|3488.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|124
1655266800000|2022-06-15 04:20:00|3490.97|3488.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|23
1655267100000|2022-06-15 04:25:00|3491.47|3489.47|3490.97|3488.97|3491.47|3489.47|3490.47|3488.47|73
1655267400000|2022-06-15 04:30:00|3489.97|3487.97|3489.97|3487.97|3490.97|3488.97|3487.97|3485.97|80
1655267700000|2022-06-15 04:35:00|3488.97|3486.97|3490.97|3488.97|3490.97|3488.97|3488.97|3486.97|107
1655268000000|2022-06-15 04:40:00|3491.97|3489.97|3492.47|3490.47|3492.97|3490.97|3490.97|3488.97|40
1655268300000|2022-06-15 04:45:00|3492.97|3490.97|3489.97|3487.97|3492.97|3490.97|3489.97|3487.97|44
1655268600000|2022-06-15 04:50:00|3488.97|3486.97|3487.97|3485.97|3489.97|3487.97|3487.97|3485.97|1026
1655268900000|2022-06-15 04:55:00|3488.97|3486.97|3483.97|3481.97|3488.97|3486.97|3482.97|3480.97|438
1655269200000|2022-06-15 05:00:00|3484.97|3482.97|3482.97|3480.97|3484.97|3482.97|3481.97|3479.97|454
1655269500000|2022-06-15 05:05:00|3481.97|3479.97|3485.97|3483.97|3486.97|3484.97|3481.97|3479.97|506
1655269800000|2022-06-15 05:10:00|3486.97|3484.97|3484.97|3482.97|3486.97|3484.97|3483.97|3481.97|294
1655270100000|2022-06-15 05:15:00|3485.47|3483.47|3488.97|3486.97|3488.97|3486.97|3484.97|3482.97|516
1655270400000|2022-06-15 05:20:00|3488.47|3486.47|3484.97|3482.97|3489.97|3487.97|3483.97|3481.97|429
1655270700000|2022-06-15 05:25:00|3484.47|3482.47|3481.97|3479.97|3484.97|3482.97|3479.97|3477.97|600
1655271000000|2022-06-15 05:30:00|3482.97|3480.97|3477.97|3475.97|3483.97|3481.97|3477.97|3475.97|467
1655271300000|2022-06-15 05:35:00|3476.97|3474.97|3476.97|3474.97|3477.97|3475.97|3475.97|3473.97|608
1655271600000|2022-06-15 05:40:00|3476.47|3474.47|3477.97|3475.97|3478.97|3476.97|3474.97|3472.97|217
1655271900000|2022-06-15 05:45:00|3478.47|3476.47|3487.97|3485.97|3487.97|3485.97|3477.97|3475.97|940
1655272200000|2022-06-15 05:50:00|3486.97|3484.97|3499.97|3497.97|3500.47|3498.47|3486.97|3484.97|4192
1655272500000|2022-06-15 05:55:00|3498.97|3496.97|3501.97|3499.97|3507.97|3505.97|3498.97|3496.97|2542
1655272800000|2022-06-15 06:00:00|3501.72|3500.22|3503.72|3502.22|3506.72|3505.22|3497.72|3496.22|4969
1655273100000|2022-06-15 06:05:00|3504.72|3503.22|3516.72|3515.22|3517.72|3516.22|3503.72|3502.22|2785
1655273400000|2022-06-15 06:10:00|3517.72|3516.22|3508.72|3507.22|3517.72|3516.22|3508.72|3507.22|3919
1655273700000|2022-06-15 06:15:00|3507.72|3506.22|3512.72|3511.22|3514.72|3513.22|3504.72|3503.22|2721
1655274000000|2022-06-15 06:20:00|3513.22|3511.72|3522.72|3521.22|3525.72|3524.22|3513.22|3511.72|4149
1655274300000|2022-06-15 06:25:00|3521.72|3520.22|3517.72|3516.22|3521.72|3520.22|3516.72|3515.22|8715
1655274600000|2022-06-15 06:30:00|3516.72|3515.22|3513.72|3512.22|3516.72|3515.22|3509.72|3508.22|2603
1655274900000|2022-06-15 06:35:00|3514.72|3513.22|3519.72|3518.22|3519.72|3518.22|3513.72|3512.22|2290
1655275200000|2022-06-15 06:40:00|3518.72|3517.22|3520.72|3519.22|3521.72|3520.22|3516.22|3514.72|4869
1655275500000|2022-06-15 06:45:00|3519.72|3518.22|3517.72|3516.22|3521.72|3520.22|3517.72|3516.22|3096
1655275800000|2022-06-15 06:50:00|3517.22|3515.72|3518.72|3517.22|3519.72|3518.22|3515.72|3514.22|2564
1655276100000|2022-06-15 06:55:00|3517.72|3516.22|3520.72|3519.22|3522.72|3521.22|3517.72|3516.22|6761
1655276400000|2022-06-15 07:00:00|3521.72|3520.22|3522.72|3521.22|3534.72|3533.22|3519.72|3518.22|17159
1655276700000|2022-06-15 07:05:00|3521.72|3520.22|3520.22|3518.72|3525.72|3524.22|3517.72|3516.22|18329
1655277000000|2022-06-15 07:10:00|3519.72|3518.22|3512.72|3511.22|3521.72|3520.22|3512.72|3511.22|11139
1655277300000|2022-06-15 07:15:00|3513.72|3512.22|3513.72|3512.22|3516.72|3515.22|3510.72|3509.22|15414
1655277600000|2022-06-15 07:20:00|3511.72|3510.22|3506.72|3505.22|3511.72|3510.22|3506.72|3505.22|15286
1655277900000|2022-06-15 07:25:00|3505.72|3504.22|3504.72|3503.22|3506.72|3505.22|3501.72|3500.22|8937
1655278200000|2022-06-15 07:30:00|3503.72|3502.22|3506.72|3505.22|3508.72|3507.22|3499.22|3497.72|13517
1655278500000|2022-06-15 07:35:00|3507.72|3506.22|3513.72|3512.22|3514.72|3513.22|3506.72|3505.22|16008
1655278800000|2022-06-15 07:40:00|3514.07|3512.57|3508.07|3506.57|3515.07|3513.57|3505.07|3503.57|14200
1655279100000|2022-06-15 07:45:00|3507.07|3505.57|3492.07|3490.57|3509.07|3507.57|3487.07|3485.57|18431
1655279400000|2022-06-15 07:50:00|3493.07|3491.57|3503.07|3501.57|3503.07|3501.57|3492.07|3490.57|9393
1655279700000|2022-06-15 07:55:00|3504.07|3502.57|3507.07|3505.57|3507.07|3505.57|3503.07|3501.57|12067
1655280000000|2022-06-15 08:00:00|3505.07|3503.57|3506.07|3504.57|3510.07|3508.57|3504.07|3502.57|4218
1655280300000|2022-06-15 08:05:00|3507.07|3505.57|3514.07|3512.57|3518.07|3516.57|3506.57|3505.07|40681
1655280600000|2022-06-15 08:10:00|3515.07|3513.57|3519.07|3517.57|3519.07|3517.57|3514.07|3512.57|6933
1655280900000|2022-06-15 08:15:00|3518.57|3517.07|3525.07|3523.57|3525.07|3523.57|3518.07|3516.57|10931
1655281200000|2022-06-15 08:20:00|3524.07|3522.57|3526.07|3524.57|3526.07|3524.57|3523.07|3521.57|9913
1655281500000|2022-06-15 08:25:00|3527.07|3525.57|3529.07|3527.57|3534.07|3532.57|3527.07|3525.57|10210
1655281800000|2022-06-15 08:30:00|3528.07|3526.57|3529.07|3527.57|3531.07|3529.57|3527.07|3525.57|8321
1655282100000|2022-06-15 08:35:00|3530.07|3528.57|3528.07|3526.57|3530.07|3528.57|3525.07|3523.57|8093
1655282400000|2022-06-15 08:40:00|3529.07|3527.57|3524.07|3522.57|3529.07|3527.57|3524.07|3522.57|13160
1655282700000|2022-06-15 08:45:00|3525.07|3523.57|3517.07|3515.57|3525.07|3523.57|3517.07|3515.57|6936
1655283000000|2022-06-15 08:50:00|3516.07|3514.57|3518.07|3516.57|3519.07|3517.57|3515.07|3513.57|14037
1655283300000|2022-06-15 08:55:00|3517.07|3515.57|3518.07|3516.57|3521.07|3519.57|3517.07|3515.57|5113
1655283600000|2022-06-15 09:00:00|3517.07|3515.57|3507.07|3505.57|3517.07|3515.57|3507.07|3505.57|9971
1655283900000|2022-06-15 09:05:00|3508.07|3506.57|3509.07|3507.57|3510.07|3508.57|3503.07|3501.57|26899
1655284200000|2022-06-15 09:10:00|3508.07|3506.57|3506.07|3504.57|3509.07|3507.57|3502.07|3500.57|8036
1655284500000|2022-06-15 09:15:00|3505.07|3503.57|3507.07|3505.57|3510.07|3508.57|3504.07|3502.57|7469
1655284800000|2022-06-15 09:20:00|3508.07|3506.57|3507.07|3505.57|3509.07|3507.57|3504.07|3502.57|4546
1655285100000|2022-06-15 09:25:00|3508.07|3506.57|3512.07|3510.57|3513.07|3511.57|3507.07|3505.57|29051
1655285400000|2022-06-15 09:30:00|3513.07|3511.57|3517.07|3515.57|3518.07|3516.57|3512.07|3510.57|10163
1655285700000|2022-06-15 09:35:00|3516.07|3514.57|3511.07|3509.57|3517.07|3515.57|3510.07|3508.57|5501
1655286000000|2022-06-15 09:40:00|3512.07|3510.57|3521.07|3519.57|3527.07|3525.57|3512.07|3510.57|15917
1655286300000|2022-06-15 09:45:00|3522.07|3520.57|3518.07|3516.57|3523.07|3521.57|3516.07|3514.57|12438
1655286600000|2022-06-15 09:50:00|3518.57|3517.07|3515.07|3513.57|3520.07|3518.57|3514.07|3512.57|6530
1655286900000|2022-06-15 09:55:00|3514.07|3512.57|3519.07|3517.57|3520.07|3518.57|3513.07|3511.57|5706
1655287200000|2022-06-15 10:00:00|3518.07|3516.57|3514.07|3512.57|3518.07|3516.57|3512.57|3511.07|9213
1655287500000|2022-06-15 10:05:00|3513.07|3511.57|3509.07|3507.57|3514.07|3512.57|3508.07|3506.57|11813
1655287800000|2022-06-15 10:10:00|3510.07|3508.57|3513.07|3511.57|3513.57|3512.07|3509.07|3507.57|6832
1655288100000|2022-06-15 10:15:00|3514.07|3512.57|3514.07|3512.57|3516.07|3514.57|3511.07|3509.57|5107
1655288400000|2022-06-15 10:20:00|3513.07|3511.57|3511.07|3509.57|3514.07|3512.57|3510.07|3508.57|3893
1655288700000|2022-06-15 10:25:00|3512.07|3510.57|3509.07|3507.57|3512.07|3510.57|3506.07|3504.57|4000
1655289000000|2022-06-15 10:30:00|3510.07|3508.57|3508.07|3506.57|3513.07|3511.57|3508.07|3506.57|4234
1655289300000|2022-06-15 10:35:00|3507.07|3505.57|3512.07|3510.57|3513.07|3511.57|3507.07|3505.57|4725
1655289600000|2022-06-15 10:40:00|3513.07|3511.57|3511.07|3509.57|3514.07|3512.57|3511.07|3509.57|2709
1655289900000|2022-06-15 10:45:00|3510.07|3508.57|3511.07|3509.57|3513.07|3511.57|3510.07|3508.57|1918
1655290200000|2022-06-15 10:50:00|3512.07|3510.57|3511.07|3509.57|3514.07|3512.57|3510.07|3508.57|3828
1655290500000|2022-06-15 10:55:00|3510.57|3509.07|3510.07|3508.57|3513.07|3511.57|3510.07|3508.57|3027
1655290800000|2022-06-15 11:00:00|3511.07|3509.57|3507.07|3505.57|3513.07|3511.57|3507.07|3505.57|3384
1655291100000|2022-06-15 11:05:00|3506.07|3504.57|3509.07|3507.57|3509.07|3507.57|3506.07|3504.57|8298
1655291400000|2022-06-15 11:10:00|3509.57|3508.07|3513.07|3511.57|3513.07|3511.57|3508.07|3506.57|5338
1655291700000|2022-06-15 11:15:00|3514.07|3512.57|3515.07|3513.57|3517.07|3515.57|3513.57|3512.07|1448
1655292000000|2022-06-15 11:20:00|3516.07|3514.57|3520.07|3518.57|3520.07|3518.57|3516.07|3514.57|3427
1655292300000|2022-06-15 11:25:00|3521.07|3519.57|3523.07|3521.57|3523.07|3521.57|3519.57|3518.07|5422
1655292600000|2022-06-15 11:30:00|3522.07|3520.57|3528.07|3526.57|3528.07|3526.57|3522.07|3520.57|7912
1655292900000|2022-06-15 11:35:00|3527.07|3525.57|3522.07|3520.57|3528.07|3526.57|3522.07|3520.57|4387
1655293200000|2022-06-15 11:40:00|3521.47|3519.97|3521.47|3519.97|3523.47|3521.97|3520.47|3518.97|18294
1655293500000|2022-06-15 11:45:00|3520.47|3518.97|3520.47|3518.97|3521.47|3519.97|3518.47|3516.97|6847
1655293800000|2022-06-15 11:50:00|3519.47|3517.97|3526.47|3524.97|3527.47|3525.97|3519.47|3517.97|8550
1655294100000|2022-06-15 11:55:00|3525.47|3523.97|3527.97|3526.47|3528.47|3526.97|3524.47|3522.97|6022
1655294400000|2022-06-15 12:00:00|3527.47|3525.97|3524.47|3522.97|3527.47|3525.97|3521.47|3519.97|7664
1655294700000|2022-06-15 12:05:00|3524.97|3523.47|3522.47|3520.97|3525.47|3523.97|3521.47|3519.97|5459
1655295000000|2022-06-15 12:10:00|3523.47|3521.97|3512.47|3510.97|3531.47|3529.97|3508.47|3506.97|36729
1655295300000|2022-06-15 12:15:00|3511.97|3510.47|3509.47|3507.97|3514.47|3512.97|3508.47|3506.97|5991
1655295600000|2022-06-15 12:20:00|3508.47|3506.97|3513.47|3511.97|3515.47|3513.97|3508.47|3506.97|16125
1655295900000|2022-06-15 12:25:00|3514.47|3512.97|3509.47|3507.97|3515.47|3513.97|3508.47|3506.97|10471
1655296200000|2022-06-15 12:30:00|3508.97|3507.47|3515.47|3513.97|3517.47|3515.97|3506.47|3504.97|7201
1655296500000|2022-06-15 12:35:00|3516.47|3514.97|3518.47|3516.97|3519.47|3517.97|3513.47|3511.97|8275
1655296800000|2022-06-15 12:40:00|3517.47|3515.97|3524.47|3522.97|3524.47|3522.97|3515.47|3513.97|6731
1655297100000|2022-06-15 12:45:00|3523.47|3521.97|3527.47|3525.97|3528.47|3526.97|3522.47|3520.97|13977
1655297400000|2022-06-15 12:50:00|3526.47|3524.97|3527.47|3525.97|3530.47|3528.97|3526.47|3524.97|10783
1655297700000|2022-06-15 12:55:00|3526.47|3524.97|3531.47|3529.97|3531.47|3529.97|3526.47|3524.97|7093
1655298000000|2022-06-15 13:00:00|3533.47|3531.97|3526.47|3524.97|3534.47|3532.97|3524.47|3522.97|10483
1655298300000|2022-06-15 13:05:00|3525.47|3523.97|3528.47|3526.97|3530.47|3528.97|3525.47|3523.97|11134
1655298600000|2022-06-15 13:10:00|3527.47|3525.97|3531.47|3529.97|3532.47|3530.97|3521.47|3519.97|25517
1655298900000|2022-06-15 13:15:00|3532.47|3530.97|3538.47|3536.97|3538.47|3536.97|3529.47|3527.97|9250
1655299200000|2022-06-15 13:20:00|3538.97|3537.47|3537.47|3535.97|3539.47|3537.97|3535.47|3533.97|7030
1655299500000|2022-06-15 13:25:00|3537.97|3536.47|3537.47|3535.97|3538.97|3537.47|3535.47|3533.97|4929
1655299800000|2022-06-15 13:30:00|3538.47|3536.97|3536.47|3534.97|3542.47|3540.97|3533.47|3531.97|10831
1655300100000|2022-06-15 13:35:00|3537.47|3535.97|3536.47|3534.97|3541.47|3539.97|3530.47|3528.97|12671
1655300400000|2022-06-15 13:40:00|3537.47|3535.97|3542.47|3540.97|3545.47|3543.97|3536.47|3534.97|14495
1655300700000|2022-06-15 13:45:00|3541.47|3539.97|3542.47|3540.97|3543.47|3541.97|3537.47|3535.97|9408
1655301000000|2022-06-15 13:50:00|3543.47|3541.97|3543.47|3541.97|3545.47|3543.97|3541.47|3539.97|15166
1655301300000|2022-06-15 13:55:00|3542.47|3540.97|3540.47|3538.97|3546.47|3544.97|3539.47|3537.97|16242
1655301600000|2022-06-15 14:00:00|3541.47|3539.97|3545.47|3543.97|3546.47|3544.97|3540.47|3538.97|11839
1655301900000|2022-06-15 14:05:00|3544.47|3542.97|3546.47|3544.97|3549.47|3547.97|3544.47|3542.97|7762
1655302200000|2022-06-15 14:10:00|3546.46|3544.96|3546.46|3544.96|3549.46|3547.96|3545.46|3543.96|51407
1655302500000|2022-06-15 14:15:00|3545.46|3543.96|3545.46|3543.96|3550.46|3548.96|3544.46|3542.96|17090
1655302800000|2022-06-15 14:20:00|3544.46|3542.96|3543.46|3541.96|3545.46|3543.96|3541.46|3539.96|7313
1655303100000|2022-06-15 14:25:00|3542.46|3540.96|3547.46|3545.96|3547.46|3545.96|3540.46|3538.96|12787
1655303400000|2022-06-15 14:30:00|3546.46|3544.96|3543.46|3541.96|3548.46|3546.96|3541.46|3539.96|7751
1655303700000|2022-06-15 14:35:00|3543.96|3542.46|3542.46|3540.96|3546.46|3544.96|3539.46|3537.96|11742
1655304000000|2022-06-15 14:40:00|3541.46|3539.96|3540.46|3538.96|3543.96|3542.46|3540.46|3538.96|7472
1655304300000|2022-06-15 14:45:00|3539.46|3537.96|3539.46|3537.96|3542.46|3540.96|3539.46|3537.96|15146
1655304600000|2022-06-15 14:50:00|3540.46|3538.96|3535.46|3533.96|3540.46|3538.96|3534.46|3532.96|5334
1655304900000|2022-06-15 14:55:00|3535.96|3534.46|3542.46|3540.96|3542.46|3540.96|3535.46|3533.96|23085
1655305200000|2022-06-15 15:00:00|3541.46|3539.96|3544.46|3542.96|3545.46|3543.96|3541.46|3539.96|6011
1655305500000|2022-06-15 15:05:00|3544.96|3543.46|3542.46|3540.96|3546.46|3544.96|3541.46|3539.96|9761
1655305800000|2022-06-15 15:10:00|3541.46|3539.96|3535.46|3533.96|3543.46|3541.96|3535.46|3533.96|10286
1655306100000|2022-06-15 15:15:00|3536.46|3534.96|3534.46|3532.96|3537.46|3535.96|3533.46|3531.96|37692
1655306400000|2022-06-15 15:20:00|3533.46|3531.96|3534.46|3532.96|3534.46|3532.96|3530.46|3528.96|15239
1655306700000|2022-06-15 15:25:00|3533.46|3531.96|3532.46|3530.96|3534.46|3532.96|3531.46|3529.96|25837
1655307000000|2022-06-15 15:30:00|3531.46|3529.96|3533.46|3531.96|3537.46|3535.96|3528.46|3526.96|53564
1655307300000|2022-06-15 15:35:00|3532.46|3530.96|3533.46|3531.96|3536.46|3534.96|3531.46|3529.96|31748
1655307600000|2022-06-15 15:40:00|3532.46|3530.96|3531.46|3529.96|3535.46|3533.96|3531.46|3529.96|6882
1655307900000|2022-06-15 15:45:00|3532.46|3530.96|3530.46|3528.96|3533.46|3531.96|3530.46|3528.96|12808
1655308200000|2022-06-15 15:50:00|3529.46|3527.96|3530.46|3528.96|3531.46|3529.96|3529.46|3527.96|2910
1655308500000|2022-06-15 15:55:00|3531.46|3529.96|3533.46|3531.96|3535.46|3533.96|3531.46|3529.96|2715
1655308800000|2022-06-15 16:00:00|3533.96|3532.46|3538.46|3536.96|3538.46|3536.96|3533.46|3531.96|6316
1655309100000|2022-06-15 16:05:00|3537.46|3535.96|3533.46|3531.96|3537.46|3535.96|3532.46|3530.96|9076
1655309400000|2022-06-15 16:10:00|3532.96|3531.46|3535.46|3533.96|3535.46|3533.96|3532.46|3530.96|11488
1655309700000|2022-06-15 16:15:00|3536.46|3534.96|3536.46|3534.96|3538.46|3536.96|3535.46|3533.96|4983
1655310000000|2022-06-15 16:20:00|3536.96|3535.46|3537.46|3535.96|3538.46|3536.96|3536.46|3534.96|10380
1655310300000|2022-06-15 16:25:00|3538.46|3536.96|3540.46|3538.96|3540.46|3538.96|3536.46|3534.96|1663
1655310600000|2022-06-15 16:30:00|3539.46|3537.96|3539.46|3537.96|3542.46|3540.96|3539.46|3537.96|1260
1655310900000|2022-06-15 16:35:00|3538.46|3536.96|3535.46|3533.96|3539.46|3537.96|3534.46|3532.96|1326
1655311200000|2022-06-15 16:40:00|3534.46|3532.96|3532.46|3530.96|3535.46|3533.96|3531.46|3529.96|2003
1655311500000|2022-06-15 16:45:00|3531.46|3529.96|3532.46|3530.96|3532.46|3530.96|3530.46|3528.96|1389
1655311800000|2022-06-15 16:50:00|3531.96|3530.46|3526.46|3524.96|3532.46|3530.96|3525.96|3524.46|1512
1655312100000|2022-06-15 16:55:00|3525.46|3523.96|3523.46|3521.96|3526.46|3524.96|3522.46|3520.96|515
1655312400000|2022-06-15 17:00:00|3522.46|3520.96|3525.46|3523.96|3525.46|3523.96|3522.46|3520.96|844
1655312700000|2022-06-15 17:05:00|3524.46|3522.96|3523.46|3521.96|3525.46|3523.96|3522.46|3520.96|8884
1655313000000|2022-06-15 17:10:00|3523.96|3522.46|3528.46|3526.96|3528.46|3526.96|3522.46|3520.96|1910
1655313300000|2022-06-15 17:15:00|3529.46|3527.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|681
1655313600000|2022-06-15 17:20:00|3528.46|3526.96|3529.46|3527.96|3530.46|3528.96|3526.46|3524.96|248
1655313900000|2022-06-15 17:25:00|3530.46|3528.96|3533.46|3531.96|3534.46|3532.96|3529.46|3527.96|681
1655314200000|2022-06-15 17:30:00|3532.96|3531.46|3532.46|3530.96|3534.46|3532.96|3531.46|3529.96|637
1655314500000|2022-06-15 17:35:00|3531.96|3530.46|3532.46|3530.96|3533.46|3531.96|3530.46|3528.96|395
1655314800000|2022-06-15 17:40:00|3532.96|3531.46|3530.46|3528.96|3532.96|3531.46|3530.46|3528.96|392
1655315100000|2022-06-15 17:45:00|3529.46|3527.96|3527.46|3525.96|3531.46|3529.96|3527.46|3525.96|1576
1655315400000|2022-06-15 17:50:00|3526.46|3524.96|3531.46|3529.96|3532.46|3530.96|3522.46|3520.96|2145
1655315700000|2022-06-15 17:55:00|3530.96|3529.46|3538.46|3536.96|3541.46|3539.96|3530.96|3529.46|2012
1655316000000|2022-06-15 18:00:00|3538.96|3537.46|3522.46|3520.96|3545.46|3543.96|3518.96|3517.46|5215
1655316300000|2022-06-15 18:05:00|3521.46|3519.96|3522.46|3520.96|3526.46|3524.96|3510.46|3508.96|4119
1655316600000|2022-06-15 18:10:00|3522.96|3521.46|3520.46|3518.96|3524.46|3522.96|3512.46|3510.96|3261
1655316900000|2022-06-15 18:15:00|3521.46|3519.96|3524.46|3522.96|3529.46|3527.96|3515.46|3513.96|2192
1655317200000|2022-06-15 18:20:00|3523.96|3522.46|3516.46|3514.96|3529.46|3527.96|3512.46|3510.96|2965
1655317500000|2022-06-15 18:25:00|3517.46|3515.96|3516.46|3514.96|3521.46|3519.96|3514.46|3512.96|1990
1655317800000|2022-06-15 18:30:00|3517.46|3515.96|3509.46|3507.96|3519.96|3518.46|3503.46|3501.96|4419
1655318100000|2022-06-15 18:35:00|3508.46|3506.96|3531.46|3529.96|3537.46|3535.96|3508.46|3506.96|7379
1655318400000|2022-06-15 18:40:00|3529.46|3527.96|3558.46|3556.96|3558.96|3557.46|3528.96|3527.46|11520
1655318700000|2022-06-15 18:45:00|3557.46|3555.96|3548.46|3546.96|3565.46|3563.96|3547.46|3545.96|5859
1655319000000|2022-06-15 18:50:00|3550.46|3548.96|3541.46|3539.96|3554.46|3552.96|3533.46|3531.96|4909
1655319300000|2022-06-15 18:55:00|3542.46|3540.96|3538.96|3537.46|3545.46|3543.96|3532.46|3530.96|2897
1655319600000|2022-06-15 19:00:00|3538.46|3536.96|3543.96|3542.46|3549.96|3548.46|3538.46|3536.96|2313
1655319900000|2022-06-15 19:05:00|3544.46|3542.96|3549.46|3547.96|3551.46|3549.96|3540.96|3539.46|1912
1655320200000|2022-06-15 19:10:00|3550.46|3548.96|3543.46|3541.96|3553.46|3551.96|3539.46|3537.96|1299
1655320500000|2022-06-15 19:15:00|3541.46|3539.96|3546.46|3544.96|3546.46|3544.96|3538.46|3536.96|1929
1655320800000|2022-06-15 19:20:00|3547.46|3545.96|3559.46|3557.96|3559.96|3558.46|3546.46|3544.96|2401
1655321100000|2022-06-15 19:25:00|3560.46|3558.96|3564.46|3562.96|3564.46|3562.96|3556.46|3554.96|1459
1655321400000|2022-06-15 19:30:00|3563.96|3562.46|3569.46|3567.96|3570.46|3568.96|3560.46|3558.96|2240
1655321700000|2022-06-15 19:35:00|3570.46|3568.96|3560.46|3558.96|3571.46|3569.96|3559.46|3557.96|14178
1655322000000|2022-06-15 19:40:00|3559.96|3558.46|3553.46|3551.96|3560.46|3558.96|3552.46|3550.96|1118
1655322300000|2022-06-15 19:45:00|3552.46|3550.96|3558.46|3556.96|3558.46|3556.96|3550.46|3548.96|1234
1655322600000|2022-06-15 19:50:00|3555.46|3553.96|3548.46|3546.96|3555.46|3553.96|3547.46|3545.96|2730
1655322900000|2022-06-15 19:55:00|3549.46|3547.96|3548.46|3546.96|3552.46|3550.96|3548.46|3546.96|4842
1655323200000|2022-06-15 20:00:00|3552.41|3549.41|3550.91|3547.91|3552.61|3549.61|3549.91|3546.91|150244
1655323500000|2022-06-15 20:05:00|3550.51|3547.51|3553.31|3550.31|3554.11|3551.11|3550.31|3547.31|0
1655323800000|2022-06-15 20:10:00|3553.41|3550.41|3548.11|3545.11|3553.71|3550.71|3547.91|3544.91|0
1655324100000|2022-06-15 20:15:00|3548.41|3545.41|3547.01|3544.01|3549.81|3546.81|3546.61|3543.61|0
1655324400000|2022-06-15 20:20:00|3546.91|3543.91|3546.41|3543.41|3548.21|3545.21|3544.91|3541.91|0
1655324700000|2022-06-15 20:25:00|3546.51|3543.51|3547.11|3544.11|3547.51|3544.51|3546.31|3543.31|0
1655325000000|2022-06-15 20:30:00|3547.21|3544.21|3550.21|3547.21|3550.61|3547.61|3547.11|3544.11|0
1655325300000|2022-06-15 20:35:00|3550.31|3547.31|3552.01|3549.01|3553.11|3550.11|3550.11|3547.11|0
1655325600000|2022-06-15 20:40:00|3551.91|3548.91|3553.31|3550.31|3553.31|3550.31|3551.11|3548.11|0
1655325900000|2022-06-15 20:45:00|3552.91|3549.91|3553.51|3550.51|3553.51|3550.51|3550.91|3547.91|0
1655326200000|2022-06-15 20:50:00|3553.41|3550.41|3553.11|3550.11|3554.11|3551.11|3552.21|3549.21|0
1655326500000|2022-06-15 20:55:00|3553.01|3550.01|3550.61|3547.61|3553.51|3550.51|3550.21|3547.21|0
1655326800000|2022-06-15 21:00:00|3551.21|3548.21|3551.01|3548.01|3551.21|3548.21|3550.51|3547.51|0
1655327100000|2022-06-15 21:05:00|3551.11|3548.11|3551.51|3548.51|3551.61|3548.61|3551.11|3548.11|0
1655327400000|2022-06-15 21:10:00|3551.41|3548.41|3551.41|3548.41|3551.61|3548.61|3551.21|3548.21|0
1655327700000|2022-06-15 21:15:00|3551.31|3548.31|3551.81|3548.81|3551.91|3548.91|3551.31|3548.31|0
1655328000000|2022-06-15 21:20:00|3552.01|3549.01|3551.61|3548.61|3552.11|3549.11|3551.51|3548.51|0
1655328300000|2022-06-15 21:25:00|3552.11|3549.11|3552.61|3549.61|3552.61|3549.61|3552.11|3549.11|0
1655328600000|2022-06-15 21:30:00|3552.71|3549.71|3552.71|3549.71|3552.71|3549.71|3552.41|3549.41|0
1655328900000|2022-06-15 21:35:00|3552.81|3549.81|3553.41|3550.41|3553.41|3550.41|3552.71|3549.71|0
1655329200000|2022-06-15 21:40:00|3553.31|3550.31|3554.01|3551.01|3554.11|3551.11|3553.31|3550.31|0
1655329500000|2022-06-15 21:45:00|3553.91|3550.91|3554.71|3551.71|3554.71|3551.71|3553.61|3550.61|0
1655329800000|2022-06-15 21:50:00|3554.61|3551.61|3554.01|3551.01|3554.71|3551.71|3554.01|3551.01|0
1655330100000|2022-06-15 21:55:00|3554.11|3551.11|3554.41|3551.41|3554.51|3551.51|3554.11|3551.11|0
1655330400000|2022-06-15 22:00:00|3556.41|3553.41|3556.71|3553.71|3558.11|3555.11|3555.11|3552.11|0
1655330700000|2022-06-15 22:05:00|3556.61|3553.61|3557.81|3554.81|3557.91|3554.91|3556.11|3553.11|0
1655331000000|2022-06-15 22:10:00|3557.61|3554.61|3561.11|3558.11|3561.41|3558.41|3557.41|3554.41|0
1655331300000|2022-06-15 22:15:00|3561.21|3558.21|3565.31|3562.31|3565.51|3562.51|3561.21|3558.21|0
1655331600000|2022-06-15 22:20:00|3565.51|3562.51|3563.71|3560.71|3565.61|3562.61|3563.21|3560.21|0
1655331900000|2022-06-15 22:25:00|3563.81|3560.81|3564.41|3561.41|3564.51|3561.51|3562.71|3559.71|0
1655332200000|2022-06-15 22:30:00|3564.51|3561.51|3564.11|3561.11|3565.31|3562.31|3562.91|3559.91|0
1655332500000|2022-06-15 22:35:00|3564.01|3561.01|3563.51|3560.51|3564.21|3561.21|3562.91|3559.91|0
1655332800000|2022-06-15 22:40:00|3563.41|3560.41|3562.51|3559.51|3563.41|3560.41|3561.51|3558.51|0
1655333100000|2022-06-15 22:45:00|3562.61|3559.61|3562.01|3559.01|3562.71|3559.71|3561.61|3558.61|0
1655333400000|2022-06-15 22:50:00|3562.11|3559.11|3561.21|3558.21|3562.71|3559.71|3560.81|3557.81|0
1655333700000|2022-06-15 22:55:00|3561.01|3558.01|3563.81|3560.81|3564.01|3561.01|3561.01|3558.01|0
1655334000000|2022-06-15 23:00:00|3564.01|3561.01|3562.01|3559.01|3564.01|3561.01|3561.91|3558.91|0
1655334300000|2022-06-15 23:05:00|3562.11|3559.11|3562.21|3559.21|3562.71|3559.71|3561.71|3558.71|0
1655334600000|2022-06-15 23:10:00|3562.11|3559.11|3561.91|3558.91|3562.71|3559.71|3561.51|3558.51|0
1655334900000|2022-06-15 23:15:00|3561.71|3558.71|3561.41|3558.41|3561.71|3558.71|3561.01|3558.01|0
1655335200000|2022-06-15 23:20:00|3561.51|3558.51|3561.31|3558.31|3562.11|3559.11|3561.31|3558.31|0
1655335500000|2022-06-15 23:25:00|3561.41|3558.41|3562.51|3559.51|3562.71|3559.71|3561.21|3558.21|0
1655335800000|2022-06-15 23:30:00|3562.61|3559.61|3562.71|3559.71|3562.71|3559.71|3562.11|3559.11|0
1655336100000|2022-06-15 23:35:00|3563.21|3560.21|3565.51|3562.51|3565.51|3562.51|3563.21|3560.21|0
1655336400000|2022-06-15 23:40:00|3565.41|3562.41|3568.31|3565.31|3568.31|3565.31|3564.91|3561.91|0
1655336700000|2022-06-15 23:45:00|3568.51|3565.51|3568.51|3565.51|3569.41|3566.41|3567.71|3564.71|0
1655337000000|2022-06-15 23:50:00|3568.71|3565.71|3569.41|3566.41|3570.71|3567.71|3568.51|3565.51|0
1655337300000|2022-06-15 23:55:00|3569.61|3566.61|3570.91|3567.91|3571.11|3568.11|3569.41|3566.41|0
1655337600000|2022-06-16 00:00:00|3570.61|3567.61|3572.41|3569.41|3572.51|3569.51|3569.11|3566.11|0
1655337900000|2022-06-16 00:05:00|3572.51|3569.51|3571.11|3568.11|3572.51|3569.51|3569.31|3566.31|0
1655338200000|2022-06-16 00:10:00|3571.01|3568.01|3571.51|3568.51|3571.71|3568.71|3569.01|3566.01|0
1655338500000|2022-06-16 00:15:00|3571.31|3568.31|3574.71|3572.71|3575.71|3573.71|3571.31|3568.31|1369
1655338800000|2022-06-16 00:20:00|3574.21|3572.21|3577.71|3575.71|3578.71|3576.71|3572.71|3570.71|192
1655339100000|2022-06-16 00:25:00|3577.21|3575.21|3576.71|3574.71|3578.71|3576.71|3575.71|3573.71|82
1655339400000|2022-06-16 00:30:00|3577.21|3575.21|3578.71|3576.71|3580.21|3578.21|3577.21|3575.21|148
1655339700000|2022-06-16 00:35:00|3579.21|3577.21|3577.71|3575.71|3579.71|3577.71|3577.71|3575.71|128
1655340000000|2022-06-16 00:40:00|3578.21|3576.21|3577.71|3575.71|3578.71|3576.71|3577.71|3575.71|147
1655340300000|2022-06-16 00:45:00|3578.21|3576.21|3577.71|3575.71|3578.71|3576.71|3577.71|3575.71|58
1655340600000|2022-06-16 00:50:00|3578.71|3576.71|3579.71|3577.71|3579.71|3577.71|3577.71|3575.71|68
1655340900000|2022-06-16 00:55:00|3578.71|3576.71|3576.71|3574.71|3578.71|3576.71|3576.71|3574.71|20
1655341200000|2022-06-16 01:00:00|3575.71|3573.71|3576.71|3574.71|3577.71|3575.71|3575.71|3573.71|188
1655341500000|2022-06-16 01:05:00|3577.21|3575.21|3578.71|3576.71|3579.71|3577.71|3576.71|3574.71|112
1655341800000|2022-06-16 01:10:00|3579.71|3577.71|3583.71|3581.71|3584.21|3582.21|3578.71|3576.71|280
1655342100000|2022-06-16 01:15:00|3582.71|3580.71|3581.71|3579.71|3583.71|3581.71|3580.71|3578.71|286
1655342400000|2022-06-16 01:20:00|3581.21|3579.21|3577.71|3575.71|3581.71|3579.71|3576.71|3574.71|130
1655342700000|2022-06-16 01:25:00|3577.21|3575.21|3576.71|3574.71|3578.71|3576.71|3576.71|3574.71|176
1655343000000|2022-06-16 01:30:00|3577.21|3575.21|3573.71|3571.71|3577.71|3575.71|3572.71|3570.71|489
1655343300000|2022-06-16 01:35:00|3572.71|3570.71|3570.71|3568.71|3576.71|3574.71|3570.71|3568.71|540
1655343600000|2022-06-16 01:40:00|3569.71|3567.71|3566.71|3564.71|3570.71|3568.71|3565.71|3563.71|319
1655343900000|2022-06-16 01:45:00|3566.21|3564.21|3566.71|3564.71|3567.71|3565.71|3562.71|3560.71|216
1655344200000|2022-06-16 01:50:00|3567.21|3565.21|3568.71|3566.71|3569.71|3567.71|3565.71|3563.71|97
1655344500000|2022-06-16 01:55:00|3568.21|3566.21|3565.71|3563.71|3568.71|3566.71|3564.71|3562.71|313
1655344800000|2022-06-16 02:00:00|3565.21|3563.21|3569.71|3567.71|3569.71|3567.71|3565.21|3563.21|138
1655345100000|2022-06-16 02:05:00|3568.71|3566.71|3562.71|3560.71|3569.71|3567.71|3562.71|3560.71|220
1655345400000|2022-06-16 02:10:00|3561.71|3559.71|3563.71|3561.71|3564.71|3562.71|3561.21|3559.21|154
1655345700000|2022-06-16 02:15:00|3562.71|3560.71|3561.71|3559.71|3565.71|3563.71|3561.71|3559.71|71
1655346000000|2022-06-16 02:20:00|3562.71|3560.71|3561.71|3559.71|3563.71|3561.71|3561.71|3559.71|85
1655346300000|2022-06-16 02:25:00|3561.21|3559.21|3560.71|3558.71|3562.71|3560.71|3559.71|3557.71|104
1655346600000|2022-06-16 02:30:00|3560.21|3558.21|3563.71|3561.71|3564.21|3562.21|3559.71|3557.71|29
1655346900000|2022-06-16 02:35:00|3564.21|3562.21|3563.71|3561.71|3564.71|3562.71|3562.71|3560.71|58
1655347200000|2022-06-16 02:40:00|3564.21|3562.21|3566.71|3564.71|3566.71|3564.71|3563.71|3561.71|47
1655347500000|2022-06-16 02:45:00|3566.21|3564.21|3566.71|3564.71|3568.71|3566.71|3566.21|3564.21|901
1655347800000|2022-06-16 02:50:00|3565.71|3563.71|3565.71|3563.71|3568.21|3566.21|3565.71|3563.71|92
1655348100000|2022-06-16 02:55:00|3566.71|3564.71|3565.71|3563.71|3566.71|3564.71|3564.71|3562.71|29
1655348400000|2022-06-16 03:00:00|3565.21|3563.21|3566.21|3564.21|3566.71|3564.71|3565.21|3563.21|47
1655348700000|2022-06-16 03:05:00|3566.71|3564.71|3567.71|3565.71|3567.71|3565.71|3565.71|3563.71|32
1655349000000|2022-06-16 03:10:00|3567.21|3565.21|3567.71|3565.71|3567.71|3565.71|3566.71|3564.71|99
1655349300000|2022-06-16 03:15:00|3568.21|3566.21|3567.71|3565.71|3568.71|3566.71|3566.71|3564.71|174
1655349600000|2022-06-16 03:20:00|3568.21|3566.21|3570.21|3568.21|3570.21|3568.21|3568.21|3566.21|12
1655349900000|2022-06-16 03:25:00|3570.71|3568.71|3569.71|3567.71|3570.71|3568.71|3568.71|3566.71|39
1655350200000|2022-06-16 03:30:00|3569.21|3567.21|3567.71|3565.71|3569.71|3567.71|3567.71|3565.71|90
1655350500000|2022-06-16 03:35:00|3568.21|3566.21|3564.21|3562.21|3568.21|3566.21|3563.71|3561.71|121
1655350800000|2022-06-16 03:40:00|3564.71|3562.71|3563.21|3561.21|3564.71|3562.71|3561.71|3559.71|40
1655351100000|2022-06-16 03:45:00|3563.71|3561.71|3560.71|3558.71|3563.71|3561.71|3560.71|3558.71|51
1655351400000|2022-06-16 03:50:00|3561.71|3559.71|3558.71|3556.71|3561.71|3559.71|3558.21|3556.21|68
1655351700000|2022-06-16 03:55:00|3559.21|3557.21|3559.21|3557.21|3559.71|3557.71|3557.71|3555.71|75
1655352000000|2022-06-16 04:00:00|3559.71|3557.71|3556.21|3554.21|3560.71|3558.71|3555.71|3553.71|39
1655352300000|2022-06-16 04:05:00|3556.71|3554.71|3557.21|3555.21|3558.71|3556.71|3555.71|3553.71|114
1655352600000|2022-06-16 04:10:00|3557.71|3555.71|3558.21|3556.21|3558.71|3556.71|3555.71|3553.71|47
1655352900000|2022-06-16 04:15:00|3558.71|3556.71|3556.21|3554.21|3558.71|3556.71|3555.71|3553.71|25
1655353200000|2022-06-16 04:20:00|3555.71|3553.71|3555.21|3553.21|3558.71|3556.71|3554.71|3552.71|127
1655353500000|2022-06-16 04:25:00|3554.71|3552.71|3556.71|3554.71|3557.71|3555.71|3554.71|3552.71|74
1655353800000|2022-06-16 04:30:00|3555.71|3553.71|3559.71|3557.71|3560.21|3558.21|3555.71|3553.71|44
1655354100000|2022-06-16 04:35:00|3558.71|3556.71|3559.71|3557.71|3559.71|3557.71|3558.71|3556.71|5
1655354400000|2022-06-16 04:40:00|3559.21|3557.21|3554.71|3552.71|3559.21|3557.21|3554.71|3552.71|30
1655354700000|2022-06-16 04:45:00|3555.21|3553.21|3554.71|3552.71|3555.71|3553.71|3553.71|3551.71|116
1655355000000|2022-06-16 04:50:00|3554.21|3552.21|3553.71|3551.71|3554.71|3552.71|3552.71|3550.71|223
1655355300000|2022-06-16 04:55:00|3553.21|3551.21|3551.71|3549.71|3554.71|3552.71|3551.71|3549.71|182
1655355600000|2022-06-16 05:00:00|3550.71|3548.71|3550.21|3548.21|3551.71|3549.71|3549.71|3547.71|298
1655355900000|2022-06-16 05:05:00|3550.71|3548.71|3547.71|3545.71|3550.71|3548.71|3546.71|3544.71|513
1655356200000|2022-06-16 05:10:00|3548.21|3546.21|3543.71|3541.71|3548.21|3546.21|3542.21|3540.21|77
1655356500000|2022-06-16 05:15:00|3544.21|3542.21|3545.71|3543.71|3546.71|3544.71|3542.71|3540.71|275
1655356800000|2022-06-16 05:20:00|3546.71|3544.71|3546.71|3544.71|3548.71|3546.71|3545.71|3543.71|348
1655357100000|2022-06-16 05:25:00|3547.71|3545.71|3549.21|3547.21|3550.71|3548.71|3546.71|3544.71|586
1655357400000|2022-06-16 05:30:00|3549.71|3547.71|3542.71|3540.71|3549.71|3547.71|3542.71|3540.71|312
1655357700000|2022-06-16 05:35:00|3543.21|3541.21|3541.21|3539.21|3543.71|3541.71|3538.71|3536.71|214
1655358000000|2022-06-16 05:40:00|3540.71|3538.71|3541.71|3539.71|3543.21|3541.21|3539.71|3537.71|142
1655358300000|2022-06-16 05:45:00|3540.71|3538.71|3540.71|3538.71|3541.71|3539.71|3538.71|3536.71|179
1655358600000|2022-06-16 05:50:00|3540.21|3538.21|3536.71|3534.71|3540.71|3538.71|3535.71|3533.71|247
1655358900000|2022-06-16 05:55:00|3537.21|3535.21|3537.71|3535.71|3538.71|3536.71|3536.71|3534.71|627
1655359200000|2022-06-16 06:00:00|3537.46|3535.96|3543.46|3541.96|3546.46|3544.96|3537.46|3535.96|1516
1655359500000|2022-06-16 06:05:00|3542.46|3540.96|3541.46|3539.96|3543.46|3541.96|3539.46|3537.96|710
1655359800000|2022-06-16 06:10:00|3540.96|3539.46|3543.46|3541.96|3545.46|3543.96|3539.46|3537.96|383
1655360100000|2022-06-16 06:15:00|3542.46|3540.96|3537.46|3535.96|3545.46|3543.96|3536.46|3534.96|879
1655360400000|2022-06-16 06:20:00|3537.96|3536.46|3535.46|3533.96|3539.46|3537.96|3534.46|3532.96|622
1655360700000|2022-06-16 06:25:00|3536.46|3534.96|3531.46|3529.96|3537.46|3535.96|3531.46|3529.96|676
1655361000000|2022-06-16 06:30:00|3530.46|3528.96|3523.46|3521.96|3531.46|3529.96|3519.46|3517.96|3582
1655361300000|2022-06-16 06:35:00|3522.96|3521.46|3520.46|3518.96|3525.46|3523.96|3519.46|3517.96|1585
1655361600000|2022-06-16 06:40:00|3519.46|3517.96|3518.46|3516.96|3519.46|3517.96|3513.46|3511.96|2418
1655361900000|2022-06-16 06:45:00|3519.46|3517.96|3525.46|3523.96|3525.46|3523.96|3519.46|3517.96|2551
1655362200000|2022-06-16 06:50:00|3524.46|3522.96|3524.46|3522.96|3527.46|3525.96|3522.46|3520.96|1868
1655362500000|2022-06-16 06:55:00|3525.46|3523.96|3522.46|3520.96|3525.46|3523.96|3520.46|3518.96|2002
1655362800000|2022-06-16 07:00:00|3521.46|3519.96|3517.46|3515.96|3521.46|3519.96|3512.46|3510.96|10357
1655363100000|2022-06-16 07:05:00|3518.46|3516.96|3513.46|3511.96|3519.46|3517.96|3511.46|3509.96|9811
1655363400000|2022-06-16 07:10:00|3513.96|3512.46|3511.46|3509.96|3515.46|3513.96|3504.46|3502.96|9788
1655363700000|2022-06-16 07:15:00|3509.46|3507.96|3500.46|3498.96|3511.46|3509.96|3497.46|3495.96|9244
1655364000000|2022-06-16 07:20:00|3499.96|3498.46|3487.46|3485.96|3501.46|3499.96|3486.46|3484.96|9577
1655364300000|2022-06-16 07:25:00|3486.96|3485.46|3489.46|3487.96|3491.46|3489.96|3481.46|3479.96|12241
1655364600000|2022-06-16 07:30:00|3488.46|3486.96|3466.46|3464.96|3488.46|3486.96|3459.46|3457.96|24308
1655364900000|2022-06-16 07:35:00|3467.46|3465.96|3464.46|3462.96|3471.46|3469.96|3460.46|3458.96|13805
1655365200000|2022-06-16 07:40:00|3464.84|3463.34|3473.84|3472.34|3474.84|3473.34|3459.84|3458.34|11618
1655365500000|2022-06-16 07:45:00|3474.84|3473.34|3472.84|3471.34|3476.84|3475.34|3469.84|3468.34|8405
1655365800000|2022-06-16 07:50:00|3471.84|3470.34|3466.84|3465.34|3471.84|3470.34|3462.84|3461.34|12879
1655366100000|2022-06-16 07:55:00|3465.84|3464.34|3469.84|3468.34|3473.84|3472.34|3463.84|3462.34|10329
1655366400000|2022-06-16 08:00:00|3468.84|3467.34|3483.84|3482.34|3484.84|3483.34|3466.84|3465.34|12502
1655366700000|2022-06-16 08:05:00|3482.84|3481.34|3479.84|3478.34|3487.34|3485.84|3478.84|3477.34|15948
1655367000000|2022-06-16 08:10:00|3478.84|3477.34|3473.84|3472.34|3478.84|3477.34|3471.34|3469.84|15144
1655367300000|2022-06-16 08:15:00|3474.34|3472.84|3472.84|3471.34|3478.84|3477.34|3472.84|3471.34|5017
1655367600000|2022-06-16 08:20:00|3473.84|3472.34|3474.84|3473.34|3475.84|3474.34|3468.84|3467.34|11384
1655367900000|2022-06-16 08:25:00|3475.34|3473.84|3473.84|3472.34|3476.84|3475.34|3471.84|3470.34|7731
1655368200000|2022-06-16 08:30:00|3474.84|3473.34|3468.84|3467.34|3474.84|3473.34|3467.84|3466.34|9474
1655368500000|2022-06-16 08:35:00|3467.84|3466.34|3470.84|3469.34|3470.84|3469.34|3464.84|3463.34|5662
1655368800000|2022-06-16 08:40:00|3469.84|3468.34|3463.84|3462.34|3469.84|3468.34|3462.84|3461.34|4774
1655369100000|2022-06-16 08:45:00|3464.84|3463.34|3472.84|3471.34|3472.84|3471.34|3462.84|3461.34|6951
1655369400000|2022-06-16 08:50:00|3471.84|3470.34|3462.84|3461.34|3471.84|3470.34|3460.84|3459.34|4239
1655369700000|2022-06-16 08:55:00|3462.34|3460.84|3455.84|3454.34|3463.84|3462.34|3455.84|3454.34|10952
1655370000000|2022-06-16 09:00:00|3453.84|3452.34|3451.84|3450.34|3455.84|3454.34|3451.84|3450.34|42787
1655370300000|2022-06-16 09:05:00|3449.84|3448.34|3443.84|3442.34|3449.84|3448.34|3441.84|3440.34|60932
1655370600000|2022-06-16 09:10:00|3443.34|3441.84|3447.84|3446.34|3448.84|3447.34|3442.84|3441.34|8662
1655370900000|2022-06-16 09:15:00|3446.84|3445.34|3448.84|3447.34|3452.84|3451.34|3446.84|3445.34|4176
1655371200000|2022-06-16 09:20:00|3448.34|3446.84|3448.84|3447.34|3449.84|3448.34|3441.84|3440.34|5514
1655371500000|2022-06-16 09:25:00|3447.84|3446.34|3448.84|3447.34|3453.84|3452.34|3447.84|3446.34|7551
1655371800000|2022-06-16 09:30:00|3449.84|3448.34|3440.84|3439.34|3449.84|3448.34|3439.84|3438.34|5556
1655372100000|2022-06-16 09:35:00|3441.84|3440.34|3435.84|3434.34|3442.84|3441.34|3434.84|3433.34|7741
1655372400000|2022-06-16 09:40:00|3436.84|3435.34|3437.34|3435.84|3438.84|3437.34|3432.84|3431.34|7710
1655372700000|2022-06-16 09:45:00|3436.84|3435.34|3442.84|3441.34|3442.84|3441.34|3435.84|3434.34|6793
1655373000000|2022-06-16 09:50:00|3441.84|3440.34|3441.84|3440.34|3441.84|3440.34|3437.84|3436.34|4761
1655373300000|2022-06-16 09:55:00|3442.84|3441.34|3446.84|3445.34|3448.84|3447.34|3439.84|3438.34|4978
1655373600000|2022-06-16 10:00:00|3445.84|3444.34|3448.84|3447.34|3448.84|3447.34|3440.84|3439.34|5713
1655373900000|2022-06-16 10:05:00|3448.34|3446.84|3450.84|3449.34|3452.84|3451.34|3447.84|3446.34|6895
1655374200000|2022-06-16 10:10:00|3451.84|3450.34|3447.84|3446.34|3453.84|3452.34|3447.84|3446.34|4966
1655374500000|2022-06-16 10:15:00|3448.84|3447.34|3449.84|3448.34|3449.84|3448.34|3445.84|3444.34|5846
1655374800000|2022-06-16 10:20:00|3448.84|3447.34|3441.84|3440.34|3448.84|3447.34|3440.84|3439.34|9849
1655375100000|2022-06-16 10:25:00|3441.34|3439.84|3440.84|3439.34|3442.84|3441.34|3439.84|3438.34|5207
1655375400000|2022-06-16 10:30:00|3441.34|3439.84|3438.84|3437.34|3441.84|3440.34|3437.84|3436.34|4941
1655375700000|2022-06-16 10:35:00|3438.34|3436.84|3437.84|3436.34|3439.84|3438.34|3437.84|3436.34|6843
1655376000000|2022-06-16 10:40:00|3438.34|3436.84|3439.84|3438.34|3440.84|3439.34|3437.84|3436.34|4747
1655376300000|2022-06-16 10:45:00|3438.84|3437.34|3438.84|3437.34|3440.84|3439.34|3436.84|3435.34|4183
1655376600000|2022-06-16 10:50:00|3437.84|3436.34|3438.84|3437.34|3441.84|3440.34|3434.84|3433.34|6929
1655376900000|2022-06-16 10:55:00|3438.34|3436.84|3432.84|3431.34|3438.84|3437.34|3431.84|3430.34|7021
1655377200000|2022-06-16 11:00:00|3431.34|3429.84|3438.84|3437.34|3442.84|3441.34|3431.34|3429.84|5597
1655377500000|2022-06-16 11:05:00|3439.34|3437.84|3441.34|3439.84|3443.84|3442.34|3437.84|3436.34|3716
1655377800000|2022-06-16 11:10:00|3441.84|3440.34|3437.84|3436.34|3441.84|3440.34|3436.84|3435.34|7942
1655378100000|2022-06-16 11:15:00|3437.34|3435.84|3434.84|3433.34|3437.84|3436.34|3432.84|3431.34|8344
1655378400000|2022-06-16 11:20:00|3433.84|3432.34|3439.84|3438.34|3440.84|3439.34|3433.84|3432.34|19211
1655378700000|2022-06-16 11:25:00|3439.34|3437.84|3451.84|3450.34|3454.84|3453.34|3436.84|3435.34|9039
1655379000000|2022-06-16 11:30:00|3452.34|3450.84|3451.84|3450.34|3452.84|3451.34|3445.84|3444.34|5203
1655379300000|2022-06-16 11:35:00|3449.84|3448.34|3452.84|3451.34|3456.84|3455.34|3449.84|3448.34|10730
1655379600000|2022-06-16 11:40:00|3452.09|3450.59|3440.09|3438.59|3452.09|3450.59|3440.09|3438.59|5392
1655379900000|2022-06-16 11:45:00|3439.09|3437.59|3433.09|3431.59|3439.09|3437.59|3433.09|3431.59|6051
1655380200000|2022-06-16 11:50:00|3434.09|3432.59|3433.09|3431.59|3437.09|3435.59|3433.09|3431.59|5953
1655380500000|2022-06-16 11:55:00|3434.09|3432.59|3438.09|3436.59|3440.09|3438.59|3432.09|3430.59|3756
1655380800000|2022-06-16 12:00:00|3437.09|3435.59|3450.09|3448.59|3452.09|3450.59|3437.09|3435.59|3948
1655381100000|2022-06-16 12:05:00|3451.09|3449.59|3459.09|3457.59|3460.09|3458.59|3450.09|3448.59|6696
1655381400000|2022-06-16 12:10:00|3459.59|3458.09|3458.09|3456.59|3461.09|3459.59|3457.09|3455.59|20783
1655381700000|2022-06-16 12:15:00|3457.09|3455.59|3449.09|3447.59|3460.09|3458.59|3448.09|3446.59|5499
1655382000000|2022-06-16 12:20:00|3450.09|3448.59|3455.09|3453.59|3456.09|3454.59|3449.09|3447.59|6686
1655382300000|2022-06-16 12:25:00|3454.59|3453.09|3451.09|3449.59|3456.09|3454.59|3449.59|3448.09|2844
1655382600000|2022-06-16 12:30:00|3450.09|3448.59|3452.09|3450.59|3456.09|3454.59|3449.09|3447.59|4667
1655382900000|2022-06-16 12:35:00|3452.59|3451.09|3460.09|3458.59|3460.59|3459.09|3450.09|3448.59|7883
1655383200000|2022-06-16 12:40:00|3459.59|3458.09|3454.09|3452.59|3460.09|3458.59|3453.09|3451.59|5956
1655383500000|2022-06-16 12:45:00|3455.09|3453.59|3449.09|3447.59|3456.09|3454.59|3447.09|3445.59|2792
1655383800000|2022-06-16 12:50:00|3450.09|3448.59|3452.09|3450.59|3454.59|3453.09|3448.09|3446.59|4264
1655384100000|2022-06-16 12:55:00|3451.09|3449.59|3447.09|3445.59|3452.59|3451.09|3446.09|3444.59|4200
1655384400000|2022-06-16 13:00:00|3446.09|3444.59|3450.09|3448.59|3451.09|3449.59|3444.09|3442.59|4224
1655384700000|2022-06-16 13:05:00|3451.09|3449.59|3448.09|3446.59|3451.09|3449.59|3443.09|3441.59|3297
1655385000000|2022-06-16 13:10:00|3447.09|3445.59|3445.09|3443.59|3447.09|3445.59|3445.09|3443.59|4375
1655385300000|2022-06-16 13:15:00|3446.09|3444.59|3444.09|3442.59|3447.09|3445.59|3442.09|3440.59|7001
1655385600000|2022-06-16 13:20:00|3443.09|3441.59|3439.09|3437.59|3444.09|3442.59|3439.09|3437.59|4251
1655385900000|2022-06-16 13:25:00|3438.09|3436.59|3437.09|3435.59|3442.09|3440.59|3437.09|3435.59|12357
1655386200000|2022-06-16 13:30:00|3438.09|3436.59|3433.09|3431.59|3445.09|3443.59|3432.09|3430.59|11731
1655386500000|2022-06-16 13:35:00|3432.09|3430.59|3433.09|3431.59|3439.09|3437.59|3431.09|3429.59|13023
1655386800000|2022-06-16 13:40:00|3433.59|3432.09|3433.09|3431.59|3438.09|3436.59|3432.09|3430.59|15984
1655387100000|2022-06-16 13:45:00|3432.09|3430.59|3438.59|3437.09|3443.09|3441.59|3432.09|3430.59|14068
1655387400000|2022-06-16 13:50:00|3439.09|3437.59|3433.09|3431.59|3439.09|3437.59|3430.09|3428.59|16734
1655387700000|2022-06-16 13:55:00|3432.09|3430.59|3433.09|3431.59|3438.09|3436.59|3429.09|3427.59|14871
1655388000000|2022-06-16 14:00:00|3432.09|3430.59|3433.09|3431.59|3438.09|3436.59|3428.09|3426.59|31007
1655388300000|2022-06-16 14:05:00|3434.09|3432.59|3438.09|3436.59|3438.09|3436.59|3431.09|3429.59|10689
1655388600000|2022-06-16 14:10:00|3437.89|3436.39|3431.89|3430.39|3439.89|3438.39|3431.89|3430.39|6520
1655388900000|2022-06-16 14:15:00|3430.89|3429.39|3426.89|3425.39|3436.89|3435.39|3426.89|3425.39|6354
1655389200000|2022-06-16 14:20:00|3427.89|3426.39|3436.89|3435.39|3436.89|3435.39|3426.89|3425.39|5023
1655389500000|2022-06-16 14:25:00|3435.89|3434.39|3439.89|3438.39|3442.89|3441.39|3435.89|3434.39|6167
1655389800000|2022-06-16 14:30:00|3438.89|3437.39|3439.89|3438.39|3442.89|3441.39|3434.89|3433.39|29245
1655390100000|2022-06-16 14:35:00|3438.89|3437.39|3430.89|3429.39|3439.89|3438.39|3430.89|3429.39|11499
1655390400000|2022-06-16 14:40:00|3431.89|3430.39|3426.89|3425.39|3431.89|3430.39|3425.89|3424.39|15882
1655390700000|2022-06-16 14:45:00|3425.89|3424.39|3422.89|3421.39|3428.39|3426.89|3422.89|3421.39|6770
1655391000000|2022-06-16 14:50:00|3423.89|3422.39|3423.89|3422.39|3424.89|3423.39|3419.89|3418.39|9077
1655391300000|2022-06-16 14:55:00|3424.89|3423.39|3424.89|3423.39|3426.89|3425.39|3423.89|3422.39|15563
1655391600000|2022-06-16 15:00:00|3425.89|3424.39|3431.89|3430.39|3432.89|3431.39|3424.89|3423.39|10297
1655391900000|2022-06-16 15:05:00|3432.89|3431.39|3432.89|3431.39|3432.89|3431.39|3428.89|3427.39|9783
1655392200000|2022-06-16 15:10:00|3433.89|3432.39|3437.89|3436.39|3437.89|3436.39|3431.89|3430.39|10414
1655392500000|2022-06-16 15:15:00|3436.89|3435.39|3435.89|3434.39|3440.89|3439.39|3434.89|3433.39|14432
1655392800000|2022-06-16 15:20:00|3435.39|3433.89|3436.89|3435.39|3438.89|3437.39|3431.89|3430.39|10116
1655393100000|2022-06-16 15:25:00|3435.89|3434.39|3434.89|3433.39|3442.89|3441.39|3434.89|3433.39|29960
1655393400000|2022-06-16 15:30:00|3435.39|3433.89|3427.89|3426.39|3437.89|3436.39|3426.89|3425.39|54145
1655393700000|2022-06-16 15:35:00|3426.89|3425.39|3427.89|3426.39|3427.89|3426.39|3423.89|3422.39|35162
1655394000000|2022-06-16 15:40:00|3426.89|3425.39|3420.89|3419.39|3426.89|3425.39|3416.89|3415.39|30483
1655394300000|2022-06-16 15:45:00|3419.89|3418.39|3419.89|3418.39|3419.89|3418.39|3416.89|3415.39|7765
1655394600000|2022-06-16 15:50:00|3420.39|3418.89|3419.89|3418.39|3422.39|3420.89|3415.89|3414.39|6816
1655394900000|2022-06-16 15:55:00|3420.39|3418.89|3427.89|3426.39|3427.89|3426.39|3419.89|3418.39|5029
1655395200000|2022-06-16 16:00:00|3426.89|3425.39|3422.39|3420.89|3428.89|3427.39|3420.89|3419.39|4320
1655395500000|2022-06-16 16:05:00|3421.89|3420.39|3416.89|3415.39|3422.89|3421.39|3415.89|3414.39|2807
1655395800000|2022-06-16 16:10:00|3415.89|3414.39|3413.89|3412.39|3420.39|3418.89|3413.89|3412.39|3948
1655396100000|2022-06-16 16:15:00|3414.89|3413.39|3415.89|3414.39|3419.89|3418.39|3412.89|3411.39|2947
1655396400000|2022-06-16 16:20:00|3415.39|3413.89|3416.89|3415.39|3417.89|3416.39|3412.89|3411.39|1019
1655396700000|2022-06-16 16:25:00|3417.89|3416.39|3420.89|3419.39|3421.89|3420.39|3415.89|3414.39|2506
1655397000000|2022-06-16 16:30:00|3421.89|3420.39|3421.89|3420.39|3423.89|3422.39|3417.89|3416.39|2738
1655397300000|2022-06-16 16:35:00|3420.89|3419.39|3418.89|3417.39|3421.39|3419.89|3415.89|3414.39|3888
1655397600000|2022-06-16 16:40:00|3419.89|3418.39|3427.89|3426.39|3428.89|3427.39|3418.89|3417.39|4579
1655397900000|2022-06-16 16:45:00|3428.89|3427.39|3431.89|3430.39|3432.89|3431.39|3426.89|3425.39|6837
1655398200000|2022-06-16 16:50:00|3431.39|3429.89|3430.89|3429.39|3433.89|3432.39|3428.89|3427.39|2434
1655398500000|2022-06-16 16:55:00|3429.89|3428.39|3428.89|3427.39|3430.89|3429.39|3425.89|3424.39|5464
1655398800000|2022-06-16 17:00:00|3429.89|3428.39|3426.89|3425.39|3431.89|3430.39|3424.89|3423.39|1607
1655399100000|2022-06-16 17:05:00|3427.39|3425.89|3431.89|3430.39|3433.89|3432.39|3424.89|3423.39|2223
1655399400000|2022-06-16 17:10:00|3430.89|3429.39|3431.89|3430.39|3433.89|3432.39|3429.89|3428.39|1662
1655399700000|2022-06-16 17:15:00|3432.89|3431.39|3431.89|3430.39|3434.89|3433.39|3429.89|3428.39|2203
1655400000000|2022-06-16 17:20:00|3432.89|3431.39|3426.89|3425.39|3432.89|3431.39|3425.89|3424.39|2341
1655400300000|2022-06-16 17:25:00|3425.89|3424.39|3434.89|3433.39|3436.89|3435.39|3424.89|3423.39|5952
1655400600000|2022-06-16 17:30:00|3433.89|3432.39|3439.89|3438.39|3440.89|3439.39|3430.89|3429.39|5499
1655400900000|2022-06-16 17:35:00|3438.89|3437.39|3434.89|3433.39|3438.89|3437.39|3431.89|3430.39|2308
1655401200000|2022-06-16 17:40:00|3433.89|3432.39|3426.89|3425.39|3434.89|3433.39|3426.89|3425.39|1768
1655401500000|2022-06-16 17:45:00|3425.89|3424.39|3425.89|3424.39|3427.89|3426.39|3423.89|3422.39|1461
1655401800000|2022-06-16 17:50:00|3426.89|3425.39|3424.89|3423.39|3426.89|3425.39|3422.89|3421.39|1902
1655402100000|2022-06-16 17:55:00|3423.89|3422.39|3417.89|3416.39|3424.89|3423.39|3416.89|3415.39|1218
1655402400000|2022-06-16 18:00:00|3416.89|3415.39|3414.89|3413.39|3419.89|3418.39|3414.89|3413.39|3611
1655402700000|2022-06-16 18:05:00|3415.89|3414.39|3411.89|3410.39|3415.89|3414.39|3411.89|3410.39|1065
1655403000000|2022-06-16 18:10:00|3412.89|3411.39|3413.89|3412.39|3413.89|3412.39|3411.89|3410.39|1284
1655403300000|2022-06-16 18:15:00|3412.89|3411.39|3413.89|3412.39|3413.89|3412.39|3411.89|3410.39|545
1655403600000|2022-06-16 18:20:00|3413.39|3411.89|3410.89|3409.39|3413.89|3412.39|3410.89|3409.39|632
1655403900000|2022-06-16 18:25:00|3411.89|3410.39|3410.89|3409.39|3411.89|3410.39|3410.89|3409.39|977
1655404200000|2022-06-16 18:30:00|3409.89|3408.39|3409.89|3408.39|3412.89|3411.39|3407.89|3406.39|3062
1655404500000|2022-06-16 18:35:00|3408.89|3407.39|3407.89|3406.39|3409.89|3408.39|3406.89|3405.39|2259
1655404800000|2022-06-16 18:40:00|3408.89|3407.39|3406.89|3405.39|3413.89|3412.39|3406.89|3405.39|2197
1655405100000|2022-06-16 18:45:00|3407.89|3406.39|3402.89|3401.39|3410.89|3409.39|3402.89|3401.39|2109
1655405400000|2022-06-16 18:50:00|3403.89|3402.39|3401.89|3400.39|3403.89|3402.39|3401.89|3400.39|1173
1655405700000|2022-06-16 18:55:00|3402.89|3401.39|3402.89|3401.39|3403.89|3402.39|3400.89|3399.39|954
1655406000000|2022-06-16 19:00:00|3403.89|3402.39|3408.89|3407.39|3410.89|3409.39|3403.89|3402.39|1290
1655406300000|2022-06-16 19:05:00|3407.89|3406.39|3414.89|3413.39|3414.89|3413.39|3405.89|3404.39|1272
1655406600000|2022-06-16 19:10:00|3414.39|3412.89|3410.89|3409.39|3417.89|3416.39|3408.89|3407.39|1328
1655406900000|2022-06-16 19:15:00|3409.89|3408.39|3411.89|3410.39|3411.89|3410.39|3406.89|3405.39|580
1655407200000|2022-06-16 19:20:00|3412.89|3411.39|3411.89|3410.39|3414.89|3413.39|3410.89|3409.39|1166
1655407500000|2022-06-16 19:25:00|3410.89|3409.39|3414.89|3413.39|3417.89|3416.39|3410.89|3409.39|1426
1655407800000|2022-06-16 19:30:00|3413.89|3412.39|3406.89|3405.39|3416.89|3415.39|3405.89|3404.39|1575
1655408100000|2022-06-16 19:35:00|3407.89|3406.39|3409.89|3408.39|3409.89|3408.39|3405.89|3404.39|2141
1655408400000|2022-06-16 19:40:00|3409.39|3407.89|3406.89|3405.39|3413.89|3412.39|3406.89|3405.39|2440
1655408700000|2022-06-16 19:45:00|3405.89|3404.39|3403.89|3402.39|3409.89|3408.39|3402.89|3401.39|2020
1655409000000|2022-06-16 19:50:00|3404.89|3403.39|3407.89|3406.39|3407.89|3406.39|3403.89|3402.39|2836
1655409300000|2022-06-16 19:55:00|3406.89|3405.39|3411.89|3410.39|3415.39|3413.89|3406.89|3405.39|7958
1655409600000|2022-06-16 20:00:00|3412.74|3409.74|3409.84|3406.84|3413.84|3410.84|3408.84|3405.84|30339
1655409900000|2022-06-16 20:05:00|3409.64|3406.64|3407.04|3404.04|3414.74|3411.74|3406.74|3403.74|0
1655410200000|2022-06-16 20:10:00|3407.24|3404.24|3416.44|3413.44|3416.44|3413.44|3406.84|3403.84|0
1655410500000|2022-06-16 20:15:00|3416.84|3413.84|3409.94|3406.94|3416.84|3413.84|3409.64|3406.64|0
1655410800000|2022-06-16 20:20:00|3410.14|3407.14|3411.14|3408.14|3411.24|3408.24|3409.24|3406.24|0
1655411100000|2022-06-16 20:25:00|3411.04|3408.04|3413.24|3410.24|3413.34|3410.34|3409.84|3406.84|0
1655411400000|2022-06-16 20:30:00|3413.34|3410.34|3412.24|3409.24|3414.44|3411.44|3412.24|3409.24|0
1655411700000|2022-06-16 20:35:00|3412.34|3409.34|3411.84|3408.84|3413.04|3410.04|3411.64|3408.64|0
1655412000000|2022-06-16 20:40:00|3412.04|3409.04|3411.64|3408.64|3412.34|3409.34|3411.24|3408.24|0
1655412300000|2022-06-16 20:45:00|3411.74|3408.74|3415.84|3412.84|3416.24|3413.24|3411.74|3408.74|0
1655412600000|2022-06-16 20:50:00|3415.94|3412.94|3417.54|3414.54|3418.14|3415.14|3415.74|3412.74|0
1655412900000|2022-06-16 20:55:00|3417.74|3414.74|3416.94|3413.94|3418.44|3415.44|3416.24|3413.24|0
1655413200000|2022-06-16 21:00:00|3416.74|3413.74|3417.34|3414.34|3417.34|3414.34|3416.44|3413.44|0
1655413500000|2022-06-16 21:05:00|3417.24|3414.24|3417.24|3414.24|3417.44|3414.44|3416.84|3413.84|0
1655413800000|2022-06-16 21:10:00|3417.04|3414.04|3417.44|3414.44|3417.44|3414.44|3417.04|3414.04|0
1655414100000|2022-06-16 21:15:00|3417.14|3414.14|3417.44|3414.44|3417.44|3414.44|3417.04|3414.04|0
1655414400000|2022-06-16 21:20:00|3417.54|3414.54|3417.84|3414.84|3417.94|3414.94|3417.54|3414.54|0
1655414700000|2022-06-16 21:25:00|3417.74|3414.74|3417.84|3414.84|3417.84|3414.84|3417.44|3414.44|0
1655415000000|2022-06-16 21:30:00|3418.04|3415.04|3417.24|3414.24|3418.14|3415.14|3417.24|3414.24|0
1655415300000|2022-06-16 21:35:00|3417.14|3414.14|3417.04|3414.04|3417.14|3414.14|3416.94|3413.94|0
1655415600000|2022-06-16 21:40:00|3416.94|3413.94|3417.54|3414.54|3417.54|3414.54|3416.94|3413.94|0
1655415900000|2022-06-16 21:45:00|3417.34|3414.34|3416.64|3413.64|3417.34|3414.34|3416.64|3413.64|0
1655416200000|2022-06-16 21:50:00|3417.14|3414.14|3416.94|3413.94|3417.24|3414.24|3416.64|3413.64|0
1655416500000|2022-06-16 21:55:00|3417.04|3414.04|3417.44|3414.44|3417.54|3414.54|3416.94|3413.94|0
1655416800000|2022-06-16 22:00:00|3418.04|3415.04|3420.74|3417.74|3421.14|3418.14|3418.04|3415.04|0
1655417100000|2022-06-16 22:05:00|3420.94|3417.94|3416.64|3413.64|3421.64|3418.64|3416.64|3413.64|0
1655417400000|2022-06-16 22:10:00|3416.84|3413.84|3416.14|3413.14|3417.54|3414.54|3415.74|3412.74|0
1655417700000|2022-06-16 22:15:00|3416.24|3413.24|3415.34|3412.34|3416.64|3413.64|3414.94|3411.94|0
1655418000000|2022-06-16 22:20:00|3415.54|3412.54|3418.64|3415.64|3419.04|3416.04|3415.34|3412.34|0
1655418300000|2022-06-16 22:25:00|3418.44|3415.44|3420.34|3417.34|3420.44|3417.44|3417.64|3414.64|0
1655418600000|2022-06-16 22:30:00|3420.44|3417.44|3419.54|3416.54|3420.54|3417.54|3418.34|3415.34|0
1655418900000|2022-06-16 22:35:00|3419.44|3416.44|3419.94|3416.94|3419.94|3416.94|3417.34|3414.34|0
1655419200000|2022-06-16 22:40:00|3420.04|3417.04|3418.84|3415.84|3420.14|3417.14|3418.44|3415.44|0
1655419500000|2022-06-16 22:45:00|3418.64|3415.64|3417.54|3414.54|3418.64|3415.64|3417.34|3414.34|0
1655419800000|2022-06-16 22:50:00|3417.64|3414.64|3417.74|3414.74|3418.64|3415.64|3417.34|3414.34|0
1655420100000|2022-06-16 22:55:00|3417.54|3414.54|3415.74|3412.74|3417.84|3414.84|3415.74|3412.74|0
1655420400000|2022-06-16 23:00:00|3415.94|3412.94|3417.74|3414.74|3417.84|3414.84|3415.94|3412.94|0
1655420700000|2022-06-16 23:05:00|3417.94|3414.94|3417.34|3414.34|3418.14|3415.14|3416.84|3413.84|0
1655421000000|2022-06-16 23:10:00|3417.24|3414.24|3416.64|3413.64|3417.64|3414.64|3416.04|3413.04|0
1655421300000|2022-06-16 23:15:00|3416.84|3413.84|3412.74|3409.74|3417.04|3414.04|3412.74|3409.74|0
1655421600000|2022-06-16 23:20:00|3412.04|3409.04|3410.34|3407.34|3412.24|3409.24|3409.84|3406.84|0
1655421900000|2022-06-16 23:25:00|3410.54|3407.54|3411.84|3408.84|3412.34|3409.34|3410.54|3407.54|0
1655422200000|2022-06-16 23:30:00|3411.44|3408.44|3414.14|3411.14|3414.94|3411.94|3410.94|3407.94|0
1655422500000|2022-06-16 23:35:00|3414.04|3411.04|3412.94|3409.94|3414.44|3411.44|3412.54|3409.54|0
1655422800000|2022-06-16 23:40:00|3413.44|3410.44|3413.84|3410.84|3414.04|3411.04|3412.54|3409.54|0
1655423100000|2022-06-16 23:45:00|3414.04|3411.04|3416.64|3413.64|3416.84|3413.84|3413.64|3410.64|0
1655423400000|2022-06-16 23:50:00|3416.84|3413.84|3417.34|3414.34|3417.54|3414.54|3415.44|3412.44|0
1655423700000|2022-06-16 23:55:00|3417.54|3414.54|3415.44|3412.44|3417.54|3414.54|3414.84|3411.84|0
1655424000000|2022-06-17 00:00:00|3415.14|3412.14|3412.94|3409.94|3415.74|3412.74|3411.34|3408.34|0
1655424300000|2022-06-17 00:05:00|3412.84|3409.84|3418.24|3415.24|3418.24|3415.24|3411.84|3408.84|0
1655424600000|2022-06-17 00:10:00|3418.14|3415.14|3424.64|3421.64|3424.84|3421.84|3418.14|3415.14|0
1655424900000|2022-06-17 00:15:00|3424.74|3421.74|3434.14|3432.14|3435.14|3433.14|3424.74|3421.74|1173
1655425200000|2022-06-17 00:20:00|3433.14|3431.14|3426.14|3424.14|3433.14|3431.14|3424.14|3422.14|766
1655425500000|2022-06-17 00:25:00|3427.14|3425.14|3429.14|3427.14|3431.14|3429.14|3425.14|3423.14|313
1655425800000|2022-06-17 00:30:00|3428.14|3426.14|3421.14|3419.14|3430.14|3428.14|3421.14|3419.14|320
1655426100000|2022-06-17 00:35:00|3420.14|3418.14|3419.14|3417.14|3425.64|3423.64|3418.14|3416.14|251
1655426400000|2022-06-17 00:40:00|3418.64|3416.64|3419.14|3417.14|3424.14|3422.14|3417.14|3415.14|204
1655426700000|2022-06-17 00:45:00|3419.64|3417.64|3423.14|3421.14|3423.14|3421.14|3419.14|3417.14|256
1655427000000|2022-06-17 00:50:00|3423.64|3421.64|3426.14|3424.14|3427.14|3425.14|3423.14|3421.14|247
1655427300000|2022-06-17 00:55:00|3427.14|3425.14|3425.14|3423.14|3427.14|3425.14|3424.14|3422.14|133
1655427600000|2022-06-17 01:00:00|3425.64|3423.64|3424.14|3422.14|3427.14|3425.14|3424.14|3422.14|126
1655427900000|2022-06-17 01:05:00|3424.64|3422.64|3430.14|3428.14|3432.14|3430.14|3424.64|3422.64|177
1655428200000|2022-06-17 01:10:00|3429.14|3427.14|3428.14|3426.14|3430.14|3428.14|3427.14|3425.14|274
1655428500000|2022-06-17 01:15:00|3429.14|3427.14|3430.14|3428.14|3431.14|3429.14|3429.14|3427.14|188
1655428800000|2022-06-17 01:20:00|3429.64|3427.64|3429.64|3427.64|3431.14|3429.14|3427.14|3425.14|137
1655429100000|2022-06-17 01:25:00|3429.14|3427.14|3427.14|3425.14|3430.14|3428.14|3427.14|3425.14|210
1655429400000|2022-06-17 01:30:00|3427.64|3425.64|3432.14|3430.14|3432.14|3430.14|3426.14|3424.14|509
1655429700000|2022-06-17 01:35:00|3433.14|3431.14|3431.64|3429.64|3433.14|3431.14|3429.14|3427.14|267
1655430000000|2022-06-17 01:40:00|3431.14|3429.14|3434.14|3432.14|3435.14|3433.14|3431.14|3429.14|321
1655430300000|2022-06-17 01:45:00|3435.14|3433.14|3435.14|3433.14|3435.14|3433.14|3433.14|3431.14|114
1655430600000|2022-06-17 01:50:00|3435.64|3433.64|3439.64|3437.64|3440.14|3438.14|3433.14|3431.14|591
1655430900000|2022-06-17 01:55:00|3440.14|3438.14|3441.14|3439.14|3443.14|3441.14|3439.64|3437.64|898
1655431200000|2022-06-17 02:00:00|3441.64|3439.64|3441.14|3439.14|3443.14|3441.14|3439.14|3437.14|452
1655431500000|2022-06-17 02:05:00|3442.14|3440.14|3439.14|3437.14|3442.14|3440.14|3439.14|3437.14|441
1655431800000|2022-06-17 02:10:00|3439.64|3437.64|3440.14|3438.14|3440.64|3438.64|3438.14|3436.14|98
1655432100000|2022-06-17 02:15:00|3439.14|3437.14|3437.14|3435.14|3440.14|3438.14|3437.14|3435.14|51
1655432400000|2022-06-17 02:20:00|3436.14|3434.14|3435.14|3433.14|3436.14|3434.14|3434.14|3432.14|319
1655432700000|2022-06-17 02:25:00|3436.14|3434.14|3437.14|3435.14|3437.14|3435.14|3435.14|3433.14|99
1655433000000|2022-06-17 02:30:00|3436.14|3434.14|3437.14|3435.14|3438.64|3436.64|3436.14|3434.14|80
1655433300000|2022-06-17 02:35:00|3436.14|3434.14|3435.14|3433.14|3436.14|3434.14|3435.14|3433.14|82
1655433600000|2022-06-17 02:40:00|3434.14|3432.14|3445.14|3443.14|3446.14|3444.14|3433.14|3431.14|702
1655433900000|2022-06-17 02:45:00|3445.64|3443.64|3440.14|3438.14|3447.14|3445.14|3439.14|3437.14|478
1655434200000|2022-06-17 02:50:00|3439.64|3437.64|3437.14|3435.14|3440.14|3438.14|3436.64|3434.64|255
1655434500000|2022-06-17 02:55:00|3436.64|3434.64|3436.64|3434.64|3437.14|3435.14|3433.14|3431.14|1144
1655434800000|2022-06-17 03:00:00|3437.14|3435.14|3437.14|3435.14|3438.14|3436.14|3434.14|3432.14|472
1655435100000|2022-06-17 03:05:00|3437.64|3435.64|3436.14|3434.14|3439.14|3437.14|3436.14|3434.14|453
1655435400000|2022-06-17 03:10:00|3437.14|3435.14|3442.14|3440.14|3442.14|3440.14|3436.14|3434.14|600
1655435700000|2022-06-17 03:15:00|3443.14|3441.14|3443.64|3441.64|3445.14|3443.14|3443.14|3441.14|234
1655436000000|2022-06-17 03:20:00|3444.14|3442.14|3446.14|3444.14|3447.14|3445.14|3442.14|3440.14|273
1655436300000|2022-06-17 03:25:00|3446.64|3444.64|3446.14|3444.14|3448.64|3446.64|3446.14|3444.14|391
1655436600000|2022-06-17 03:30:00|3447.14|3445.14|3447.14|3445.14|3449.14|3447.14|3444.14|3442.14|646
1655436900000|2022-06-17 03:35:00|3447.64|3445.64|3449.14|3447.14|3450.14|3448.14|3446.14|3444.14|343
1655437200000|2022-06-17 03:40:00|3449.64|3447.64|3447.14|3445.14|3450.14|3448.14|3446.14|3444.14|191
1655437500000|2022-06-17 03:45:00|3446.14|3444.14|3445.64|3443.64|3447.14|3445.14|3444.14|3442.14|79
1655437800000|2022-06-17 03:50:00|3446.14|3444.14|3446.14|3444.14|3448.14|3446.14|3445.64|3443.64|623
1655438100000|2022-06-17 03:55:00|3446.64|3444.64|3444.64|3442.64|3446.64|3444.64|3444.14|3442.14|322
1655438400000|2022-06-17 04:00:00|3445.14|3443.14|3446.64|3444.64|3448.14|3446.14|3444.14|3442.14|633
1655438700000|2022-06-17 04:05:00|3447.14|3445.14|3450.64|3448.64|3451.14|3449.14|3446.14|3444.14|513
1655439000000|2022-06-17 04:10:00|3450.14|3448.14|3451.14|3449.14|3452.14|3450.14|3450.14|3448.14|315
1655439300000|2022-06-17 04:15:00|3450.14|3448.14|3460.14|3458.14|3460.14|3458.14|3450.14|3448.14|716
1655439600000|2022-06-17 04:20:00|3461.14|3459.14|3462.14|3460.14|3464.14|3462.14|3459.14|3457.14|1225
1655439900000|2022-06-17 04:25:00|3463.14|3461.14|3464.14|3462.14|3465.14|3463.14|3461.64|3459.64|1149
1655440200000|2022-06-17 04:30:00|3464.64|3462.64|3463.14|3461.14|3466.14|3464.14|3462.64|3460.64|661
1655440500000|2022-06-17 04:35:00|3462.64|3460.64|3465.14|3463.14|3467.14|3465.14|3462.64|3460.64|267
1655440800000|2022-06-17 04:40:00|3464.14|3462.14|3465.14|3463.14|3465.14|3463.14|3462.14|3460.14|248
1655441100000|2022-06-17 04:45:00|3466.14|3464.14|3468.14|3466.14|3468.14|3466.14|3464.14|3462.14|391
1655441400000|2022-06-17 04:50:00|3467.14|3465.14|3468.14|3466.14|3468.14|3466.14|3466.14|3464.14|512
1655441700000|2022-06-17 04:55:00|3467.64|3465.64|3465.14|3463.14|3468.14|3466.14|3465.14|3463.14|446
1655442000000|2022-06-17 05:00:00|3466.14|3464.14|3466.14|3464.14|3468.14|3466.14|3464.64|3462.64|595
1655442300000|2022-06-17 05:05:00|3465.14|3463.14|3466.14|3464.14|3468.14|3466.14|3465.14|3463.14|623
1655442600000|2022-06-17 05:10:00|3467.14|3465.14|3468.14|3466.14|3469.14|3467.14|3467.14|3465.14|411
1655442900000|2022-06-17 05:15:00|3467.14|3465.14|3467.64|3465.64|3470.14|3468.14|3466.14|3464.14|460
1655443200000|2022-06-17 05:20:00|3467.14|3465.14|3470.14|3468.14|3471.14|3469.14|3466.14|3464.14|609
1655443500000|2022-06-17 05:25:00|3469.14|3467.14|3471.14|3469.14|3471.14|3469.14|3469.14|3467.14|350
1655443800000|2022-06-17 05:30:00|3471.64|3469.64|3469.14|3467.14|3474.14|3472.14|3468.14|3466.14|1006
1655444100000|2022-06-17 05:35:00|3470.14|3468.14|3470.14|3468.14|3471.14|3469.14|3468.14|3466.14|264
1655444400000|2022-06-17 05:40:00|3470.64|3468.64|3466.14|3464.14|3471.14|3469.14|3465.14|3463.14|877
1655444700000|2022-06-17 05:45:00|3465.64|3463.64|3464.14|3462.14|3466.14|3464.14|3460.64|3458.64|1063
1655445000000|2022-06-17 05:50:00|3464.64|3462.64|3464.14|3462.14|3465.14|3463.14|3462.14|3460.14|545
1655445300000|2022-06-17 05:55:00|3465.14|3463.14|3459.14|3457.14|3465.14|3463.14|3459.14|3457.14|1215
1655445600000|2022-06-17 06:00:00|3458.89|3457.39|3452.89|3451.39|3460.89|3459.39|3452.89|3451.39|3690
1655445900000|2022-06-17 06:05:00|3451.89|3450.39|3447.89|3446.39|3452.89|3451.39|3442.89|3441.39|3085
1655446200000|2022-06-17 06:10:00|3447.39|3445.89|3444.89|3443.39|3447.89|3446.39|3442.89|3441.39|1689
1655446500000|2022-06-17 06:15:00|3443.89|3442.39|3450.89|3449.39|3450.89|3449.39|3442.89|3441.39|2549
1655446800000|2022-06-17 06:20:00|3451.89|3450.39|3452.89|3451.39|3452.89|3451.39|3447.89|3446.39|3221
1655447100000|2022-06-17 06:25:00|3453.89|3452.39|3460.89|3459.39|3460.89|3459.39|3452.89|3451.39|4323
1655447400000|2022-06-17 06:30:00|3461.89|3460.39|3457.89|3456.39|3463.89|3462.39|3457.89|3456.39|4994
1655447700000|2022-06-17 06:35:00|3456.89|3455.39|3461.89|3460.39|3461.89|3460.39|3455.89|3454.39|1940
1655448000000|2022-06-17 06:40:00|3460.89|3459.39|3458.89|3457.39|3460.89|3459.39|3457.89|3456.39|2587
1655448300000|2022-06-17 06:45:00|3459.89|3458.39|3460.89|3459.39|3463.89|3462.39|3459.89|3458.39|4357
1655448600000|2022-06-17 06:50:00|3459.89|3458.39|3449.89|3448.39|3459.89|3458.39|3448.89|3447.39|3165
1655448900000|2022-06-17 06:55:00|3448.89|3447.39|3445.89|3444.39|3452.89|3451.39|3445.89|3444.39|6482
1655449200000|2022-06-17 07:00:00|3444.89|3443.39|3437.89|3436.39|3451.89|3450.39|3435.89|3434.39|19835
1655449500000|2022-06-17 07:05:00|3436.89|3435.39|3435.89|3434.39|3446.89|3445.39|3434.89|3433.39|12496
1655449800000|2022-06-17 07:10:00|3436.89|3435.39|3433.89|3432.39|3436.89|3435.39|3429.89|3428.39|10304
1655450100000|2022-06-17 07:15:00|3432.89|3431.39|3436.89|3435.39|3438.89|3437.39|3430.89|3429.39|10347
1655450400000|2022-06-17 07:20:00|3435.89|3434.39|3448.89|3447.39|3449.89|3448.39|3432.89|3431.39|16255
1655450700000|2022-06-17 07:25:00|3447.89|3446.39|3445.89|3444.39|3447.89|3446.39|3443.89|3442.39|13081
1655451000000|2022-06-17 07:30:00|3444.89|3443.39|3435.89|3434.39|3444.89|3443.39|3434.89|3433.39|12079
1655451300000|2022-06-17 07:35:00|3436.39|3434.89|3437.89|3436.39|3441.89|3440.39|3431.89|3430.39|11640
1655451600000|2022-06-17 07:40:00|3438.27|3436.77|3434.27|3432.77|3438.27|3436.77|3423.27|3421.77|15445
1655451900000|2022-06-17 07:45:00|3433.27|3431.77|3448.27|3446.77|3451.27|3449.77|3433.27|3431.77|22825
1655452200000|2022-06-17 07:50:00|3447.27|3445.77|3447.27|3445.77|3452.27|3450.77|3445.27|3443.77|11723
1655452500000|2022-06-17 07:55:00|3448.27|3446.77|3451.27|3449.77|3453.27|3451.77|3446.27|3444.77|8066
1655452800000|2022-06-17 08:00:00|3450.27|3448.77|3450.27|3448.77|3454.27|3452.77|3447.27|3445.77|9406
1655453100000|2022-06-17 08:05:00|3451.27|3449.77|3456.27|3454.77|3456.27|3454.77|3449.27|3447.77|7213
1655453400000|2022-06-17 08:10:00|3455.27|3453.77|3455.27|3453.77|3457.27|3455.77|3452.27|3450.77|7253
1655453700000|2022-06-17 08:15:00|3454.27|3452.77|3456.27|3454.77|3458.27|3456.77|3451.27|3449.77|7584
1655454000000|2022-06-17 08:20:00|3457.27|3455.77|3459.27|3457.77|3459.27|3457.77|3455.27|3453.77|6727
1655454300000|2022-06-17 08:25:00|3458.27|3456.77|3463.27|3461.77|3463.27|3461.77|3458.27|3456.77|8991
1655454600000|2022-06-17 08:30:00|3464.27|3462.77|3471.27|3469.77|3471.27|3469.77|3463.27|3461.77|17605
1655454900000|2022-06-17 08:35:00|3470.27|3468.77|3471.27|3469.77|3471.27|3469.77|3464.27|3462.77|12819
1655455200000|2022-06-17 08:40:00|3470.27|3468.77|3473.27|3471.77|3475.27|3473.77|3470.27|3468.77|16098
1655455500000|2022-06-17 08:45:00|3472.27|3470.77|3464.27|3462.77|3472.27|3470.77|3462.27|3460.77|8015
1655455800000|2022-06-17 08:50:00|3463.27|3461.77|3459.27|3457.77|3464.27|3462.77|3456.27|3454.77|8123
1655456100000|2022-06-17 08:55:00|3460.27|3458.77|3463.27|3461.77|3464.27|3462.77|3460.27|3458.77|6568
1655456400000|2022-06-17 09:00:00|3462.27|3460.77|3470.27|3468.77|3470.27|3468.77|3461.27|3459.77|8479
1655456700000|2022-06-17 09:05:00|3469.27|3467.77|3472.27|3470.77|3472.27|3470.77|3466.27|3464.77|15948
1655457000000|2022-06-17 09:10:00|3471.77|3470.27|3473.27|3471.77|3475.27|3473.77|3469.27|3467.77|8785
1655457300000|2022-06-17 09:15:00|3474.27|3472.77|3465.27|3463.77|3474.27|3472.77|3464.27|3462.77|15993
1655457600000|2022-06-17 09:20:00|3466.27|3464.77|3462.27|3460.77|3467.27|3465.77|3462.27|3460.77|8596
1655457900000|2022-06-17 09:25:00|3463.27|3461.77|3467.27|3465.77|3468.27|3466.77|3462.27|3460.77|6017
1655458200000|2022-06-17 09:30:00|3466.27|3464.77|3464.27|3462.77|3467.27|3465.77|3461.27|3459.77|6059
1655458500000|2022-06-17 09:35:00|3465.27|3463.77|3462.27|3460.77|3468.27|3466.77|3460.27|3458.77|8265
1655458800000|2022-06-17 09:40:00|3461.27|3459.77|3454.27|3452.77|3461.27|3459.77|3451.27|3449.77|13787
1655459100000|2022-06-17 09:45:00|3455.27|3453.77|3456.27|3454.77|3457.27|3455.77|3452.27|3450.77|11524
1655459400000|2022-06-17 09:50:00|3457.27|3455.77|3478.27|3476.77|3480.27|3478.77|3457.27|3455.77|50902
1655459700000|2022-06-17 09:55:00|3477.27|3475.77|3477.27|3475.77|3479.27|3477.77|3471.27|3469.77|47233
1655460000000|2022-06-17 10:00:00|3476.27|3474.77|3477.27|3475.77|3479.27|3477.77|3471.27|3469.77|21840
1655460300000|2022-06-17 10:05:00|3476.27|3474.77|3471.27|3469.77|3478.27|3476.77|3469.27|3467.77|10169
1655460600000|2022-06-17 10:10:00|3472.27|3470.77|3473.27|3471.77|3475.27|3473.77|3470.27|3468.77|7358
1655460900000|2022-06-17 10:15:00|3472.27|3470.77|3475.27|3473.77|3476.27|3474.77|3470.27|3468.77|6913
1655461200000|2022-06-17 10:20:00|3476.27|3474.77|3477.27|3475.77|3478.27|3476.77|3473.27|3471.77|7554
1655461500000|2022-06-17 10:25:00|3476.27|3474.77|3473.27|3471.77|3476.27|3474.77|3470.27|3468.77|5862
1655461800000|2022-06-17 10:30:00|3474.27|3472.77|3471.27|3469.77|3476.27|3474.77|3471.27|3469.77|6808
1655462100000|2022-06-17 10:35:00|3472.27|3470.77|3478.27|3476.77|3478.27|3476.77|3470.27|3468.77|6034
1655462400000|2022-06-17 10:40:00|3479.27|3477.77|3476.27|3474.77|3480.27|3478.77|3474.27|3472.77|5247
1655462700000|2022-06-17 10:45:00|3475.27|3473.77|3474.27|3472.77|3475.27|3473.77|3471.27|3469.77|4667
1655463000000|2022-06-17 10:50:00|3475.27|3473.77|3473.27|3471.77|3475.27|3473.77|3471.27|3469.77|3890
1655463300000|2022-06-17 10:55:00|3474.27|3472.77|3475.27|3473.77|3477.27|3475.77|3473.27|3471.77|5038
1655463600000|2022-06-17 11:00:00|3474.27|3472.77|3475.27|3473.77|3477.27|3475.77|3472.27|3470.77|4646
1655463900000|2022-06-17 11:05:00|3474.27|3472.77|3478.27|3476.77|3479.27|3477.77|3473.27|3471.77|5470
1655464200000|2022-06-17 11:10:00|3477.27|3475.77|3474.27|3472.77|3479.27|3477.77|3474.27|3472.77|2711
1655464500000|2022-06-17 11:15:00|3475.27|3473.77|3475.27|3473.77|3482.27|3480.77|3474.27|3472.77|5293
1655464800000|2022-06-17 11:20:00|3476.27|3474.77|3481.27|3479.77|3482.77|3481.27|3475.27|3473.77|4510
1655465100000|2022-06-17 11:25:00|3480.27|3478.77|3485.27|3483.77|3485.27|3483.77|3480.27|3478.77|5697
1655465400000|2022-06-17 11:30:00|3484.27|3482.77|3482.27|3480.77|3487.27|3485.77|3482.27|3480.77|6588
1655465700000|2022-06-17 11:35:00|3482.77|3481.27|3481.27|3479.77|3483.27|3481.77|3478.27|3476.77|7791
1655466000000|2022-06-17 11:40:00|3481.73|3480.23|3477.73|3476.23|3481.73|3480.23|3477.73|3476.23|5726
1655466300000|2022-06-17 11:45:00|3476.73|3475.23|3471.73|3470.23|3477.73|3476.23|3471.73|3470.23|3676
1655466600000|2022-06-17 11:50:00|3472.73|3471.23|3470.73|3469.23|3473.73|3472.23|3470.73|3469.23|2385
1655466900000|2022-06-17 11:55:00|3471.73|3470.23|3473.73|3472.23|3473.73|3472.23|3470.73|3469.23|5081
1655467200000|2022-06-17 12:00:00|3472.73|3471.23|3475.73|3474.23|3476.73|3475.23|3471.73|3470.23|3162
1655467500000|2022-06-17 12:05:00|3474.73|3473.23|3477.73|3476.23|3477.73|3476.23|3474.73|3473.23|3060
1655467800000|2022-06-17 12:10:00|3476.73|3475.23|3475.73|3474.23|3479.73|3478.23|3475.73|3474.23|3075
1655468100000|2022-06-17 12:15:00|3474.73|3473.23|3477.73|3476.23|3478.73|3477.23|3474.73|3473.23|1437
1655468400000|2022-06-17 12:20:00|3478.73|3477.23|3475.73|3474.23|3478.73|3477.23|3474.73|3473.23|2391
1655468700000|2022-06-17 12:25:00|3476.73|3475.23|3471.73|3470.23|3476.73|3475.23|3471.73|3470.23|1457
1655469000000|2022-06-17 12:30:00|3472.73|3471.23|3469.73|3468.23|3474.73|3473.23|3469.73|3468.23|3490
1655469300000|2022-06-17 12:35:00|3470.23|3468.73|3467.73|3466.23|3470.73|3469.23|3467.73|3466.23|3045
1655469600000|2022-06-17 12:40:00|3468.73|3467.23|3468.73|3467.23|3469.73|3468.23|3465.73|3464.23|4253
1655469900000|2022-06-17 12:45:00|3467.73|3466.23|3460.73|3459.23|3467.73|3466.23|3460.73|3459.23|5686
1655470200000|2022-06-17 12:50:00|3459.73|3458.23|3461.73|3460.23|3461.73|3460.23|3457.73|3456.23|11202
1655470500000|2022-06-17 12:55:00|3462.23|3460.73|3457.73|3456.23|3463.73|3462.23|3456.73|3455.23|3260
1655470800000|2022-06-17 13:00:00|3456.73|3455.23|3454.73|3453.23|3458.73|3457.23|3454.73|3453.23|4774
1655471100000|2022-06-17 13:05:00|3455.73|3454.23|3449.73|3448.23|3455.73|3454.23|3448.73|3447.23|7529
1655471400000|2022-06-17 13:10:00|3448.73|3447.23|3450.73|3449.23|3450.73|3449.23|3444.73|3443.23|8607
1655471700000|2022-06-17 13:15:00|3449.73|3448.23|3450.73|3449.23|3453.73|3452.23|3448.73|3447.23|6494
1655472000000|2022-06-17 13:20:00|3449.73|3448.23|3448.73|3447.23|3451.73|3450.23|3447.73|3446.23|5882
1655472300000|2022-06-17 13:25:00|3449.73|3448.23|3447.73|3446.23|3453.73|3452.23|3446.73|3445.23|8683
1655472600000|2022-06-17 13:30:00|3448.73|3447.23|3455.73|3454.23|3457.73|3456.23|3448.23|3446.73|12504
1655472900000|2022-06-17 13:35:00|3456.73|3455.23|3452.73|3451.23|3458.73|3457.23|3450.73|3449.23|8854
1655473200000|2022-06-17 13:40:00|3453.73|3452.23|3462.73|3461.23|3464.73|3463.23|3453.73|3452.23|28894
1655473500000|2022-06-17 13:45:00|3462.23|3460.73|3464.73|3463.23|3465.73|3464.23|3460.73|3459.23|10061
1655473800000|2022-06-17 13:50:00|3463.73|3462.23|3468.73|3467.23|3469.73|3468.23|3462.73|3461.23|5624
1655474100000|2022-06-17 13:55:00|3469.73|3468.23|3465.73|3464.23|3470.73|3469.23|3463.73|3462.23|7976
1655474400000|2022-06-17 14:00:00|3464.73|3463.23|3457.73|3456.23|3465.73|3464.23|3455.73|3454.23|8702
1655474700000|2022-06-17 14:05:00|3458.73|3457.23|3452.73|3451.23|3459.73|3458.23|3451.73|3450.23|6736
1655475000000|2022-06-17 14:10:00|3452.21|3450.71|3452.21|3450.71|3454.21|3452.71|3450.21|3448.71|9149
1655475300000|2022-06-17 14:15:00|3453.21|3451.71|3443.21|3441.71|3453.21|3451.71|3443.21|3441.71|7655
1655475600000|2022-06-17 14:20:00|3443.71|3442.21|3439.21|3437.71|3444.21|3442.71|3435.21|3433.71|12705
1655475900000|2022-06-17 14:25:00|3438.21|3436.71|3438.21|3436.71|3442.21|3440.71|3435.21|3433.71|10095
1655476200000|2022-06-17 14:30:00|3439.21|3437.71|3433.21|3431.71|3441.21|3439.71|3432.21|3430.71|10152
1655476500000|2022-06-17 14:35:00|3432.21|3430.71|3434.21|3432.71|3435.21|3433.71|3427.21|3425.71|10412
1655476800000|2022-06-17 14:40:00|3433.21|3431.71|3437.21|3435.71|3437.21|3435.71|3430.21|3428.71|9702
1655477100000|2022-06-17 14:45:00|3436.21|3434.71|3429.21|3427.71|3436.21|3434.71|3426.21|3424.71|9290
1655477400000|2022-06-17 14:50:00|3430.21|3428.71|3433.21|3431.71|3434.21|3432.71|3428.21|3426.71|10477
1655477700000|2022-06-17 14:55:00|3434.21|3432.71|3434.21|3432.71|3437.21|3435.71|3432.21|3430.71|10969
1655478000000|2022-06-17 15:00:00|3433.21|3431.71|3437.21|3435.71|3440.21|3438.71|3426.21|3424.71|16587
1655478300000|2022-06-17 15:05:00|3436.21|3434.71|3444.21|3442.71|3445.21|3443.71|3436.21|3434.71|12385
1655478600000|2022-06-17 15:10:00|3443.71|3442.21|3437.21|3435.71|3444.21|3442.71|3436.21|3434.71|9767
1655478900000|2022-06-17 15:15:00|3436.21|3434.71|3445.21|3443.71|3445.21|3443.71|3436.21|3434.71|16596
1655479200000|2022-06-17 15:20:00|3446.21|3444.71|3439.21|3437.71|3446.21|3444.71|3438.21|3436.71|18481
1655479500000|2022-06-17 15:25:00|3438.21|3436.71|3439.21|3437.71|3445.21|3443.71|3436.21|3434.71|39773
1655479800000|2022-06-17 15:30:00|3440.21|3438.71|3436.21|3434.71|3448.21|3446.71|3436.21|3434.71|84949
1655480100000|2022-06-17 15:35:00|3437.21|3435.71|3435.21|3433.71|3439.21|3437.71|3430.21|3428.71|41691
1655480400000|2022-06-17 15:40:00|3436.21|3434.71|3432.21|3430.71|3439.21|3437.71|3432.21|3430.71|19424
1655480700000|2022-06-17 15:45:00|3431.21|3429.71|3429.71|3428.21|3433.21|3431.71|3428.21|3426.71|17537
1655481000000|2022-06-17 15:50:00|3429.21|3427.71|3426.21|3424.71|3430.21|3428.71|3424.21|3422.71|8097
1655481300000|2022-06-17 15:55:00|3425.21|3423.71|3426.21|3424.71|3429.21|3427.71|3423.21|3421.71|6771
1655481600000|2022-06-17 16:00:00|3425.21|3423.71|3425.21|3423.71|3426.21|3424.71|3423.21|3421.71|5336
1655481900000|2022-06-17 16:05:00|3426.21|3424.71|3427.21|3425.71|3429.21|3427.71|3422.21|3420.71|3409
1655482200000|2022-06-17 16:10:00|3428.21|3426.71|3432.21|3430.71|3433.21|3431.71|3425.21|3423.71|2917
1655482500000|2022-06-17 16:15:00|3433.21|3431.71|3430.21|3428.71|3435.21|3433.71|3429.21|3427.71|4650
1655482800000|2022-06-17 16:20:00|3429.21|3427.71|3434.21|3432.71|3434.21|3432.71|3428.21|3426.71|4538
1655483100000|2022-06-17 16:25:00|3433.21|3431.71|3434.21|3432.71|3436.21|3434.71|3431.21|3429.71|3106
1655483400000|2022-06-17 16:30:00|3433.21|3431.71|3433.21|3431.71|3435.21|3433.71|3429.21|3427.71|2057
1655483700000|2022-06-17 16:35:00|3434.21|3432.71|3438.21|3436.71|3438.21|3436.71|3432.21|3430.71|4855
1655484000000|2022-06-17 16:40:00|3437.21|3435.71|3440.21|3438.71|3440.21|3438.71|3435.21|3433.71|3290
1655484300000|2022-06-17 16:45:00|3441.21|3439.71|3443.21|3441.71|3444.21|3442.71|3437.21|3435.71|2620
1655484600000|2022-06-17 16:50:00|3442.21|3440.71|3436.21|3434.71|3443.21|3441.71|3435.21|3433.71|1192
1655484900000|2022-06-17 16:55:00|3437.21|3435.71|3440.21|3438.71|3441.21|3439.71|3435.21|3433.71|1240
1655485200000|2022-06-17 17:00:00|3439.71|3438.21|3445.21|3443.71|3445.21|3443.71|3438.21|3436.71|1380
1655485500000|2022-06-17 17:05:00|3446.21|3444.71|3455.21|3453.71|3455.21|3453.71|3446.21|3444.71|3228
1655485800000|2022-06-17 17:10:00|3454.21|3452.71|3460.21|3458.71|3461.21|3459.71|3453.21|3451.71|3800
1655486100000|2022-06-17 17:15:00|3459.21|3457.71|3457.21|3455.71|3459.21|3457.71|3455.21|3453.71|2346
1655486400000|2022-06-17 17:20:00|3456.21|3454.71|3456.21|3454.71|3457.21|3455.71|3453.21|3451.71|835
1655486700000|2022-06-17 17:25:00|3455.21|3453.71|3450.21|3448.71|3455.21|3453.71|3450.21|3448.71|1121
1655487000000|2022-06-17 17:30:00|3451.21|3449.71|3451.21|3449.71|3452.21|3450.71|3447.21|3445.71|2013
1655487300000|2022-06-17 17:35:00|3450.21|3448.71|3449.21|3447.71|3454.21|3452.71|3447.21|3445.71|1718
1655487600000|2022-06-17 17:40:00|3450.21|3448.71|3450.21|3448.71|3452.21|3450.71|3448.21|3446.71|1736
1655487900000|2022-06-17 17:45:00|3449.21|3447.71|3445.21|3443.71|3450.21|3448.71|3441.21|3439.71|1430
1655488200000|2022-06-17 17:50:00|3445.71|3444.21|3446.21|3444.71|3448.21|3446.71|3445.21|3443.71|1338
1655488500000|2022-06-17 17:55:00|3447.21|3445.71|3447.21|3445.71|3451.21|3449.71|3445.21|3443.71|839
1655488800000|2022-06-17 18:00:00|3448.21|3446.71|3450.21|3448.71|3452.21|3450.71|3447.21|3445.71|523
1655489100000|2022-06-17 18:05:00|3449.21|3447.71|3451.21|3449.71|3452.21|3450.71|3447.21|3445.71|601
1655489400000|2022-06-17 18:10:00|3450.21|3448.71|3453.21|3451.71|3454.21|3452.71|3449.21|3447.71|956
1655489700000|2022-06-17 18:15:00|3454.21|3452.71|3454.21|3452.71|3456.21|3454.71|3451.21|3449.71|902
1655490000000|2022-06-17 18:20:00|3455.21|3453.71|3455.21|3453.71|3457.21|3455.71|3454.21|3452.71|671
1655490300000|2022-06-17 18:25:00|3454.21|3452.71|3452.21|3450.71|3456.21|3454.71|3451.21|3449.71|834
1655490600000|2022-06-17 18:30:00|3451.21|3449.71|3451.21|3449.71|3451.21|3449.71|3447.21|3445.71|1158
1655490900000|2022-06-17 18:35:00|3452.21|3450.71|3457.21|3455.71|3457.21|3455.71|3450.21|3448.71|917
1655491200000|2022-06-17 18:40:00|3458.21|3456.71|3454.21|3452.71|3460.21|3458.71|3454.21|3452.71|1211
1655491500000|2022-06-17 18:45:00|3455.21|3453.71|3451.71|3450.21|3455.21|3453.71|3451.21|3449.71|1276
1655491800000|2022-06-17 18:50:00|3452.21|3450.71|3450.21|3448.71|3453.21|3451.71|3449.21|3447.71|1166
1655492100000|2022-06-17 18:55:00|3451.21|3449.71|3450.21|3448.71|3453.21|3451.71|3448.21|3446.71|789
1655492400000|2022-06-17 19:00:00|3450.71|3449.21|3451.21|3449.71|3455.21|3453.71|3449.21|3447.71|1760
1655492700000|2022-06-17 19:05:00|3450.21|3448.71|3448.21|3446.71|3452.21|3450.71|3448.21|3446.71|772
1655493000000|2022-06-17 19:10:00|3449.21|3447.71|3441.21|3439.71|3449.21|3447.71|3440.21|3438.71|1451
1655493300000|2022-06-17 19:15:00|3440.21|3438.71|3445.21|3443.71|3445.21|3443.71|3439.21|3437.71|1092
1655493600000|2022-06-17 19:20:00|3446.21|3444.71|3451.21|3449.71|3452.21|3450.71|3445.21|3443.71|1279
1655493900000|2022-06-17 19:25:00|3452.21|3450.71|3453.21|3451.71|3455.21|3453.71|3451.21|3449.71|961
1655494200000|2022-06-17 19:30:00|3452.71|3451.21|3449.21|3447.71|3453.21|3451.71|3446.21|3444.71|1671
1655494500000|2022-06-17 19:35:00|3450.21|3448.71|3451.21|3449.71|3451.21|3449.71|3448.21|3446.71|806
1655494800000|2022-06-17 19:40:00|3450.71|3449.21|3444.21|3442.71|3451.21|3449.71|3443.21|3441.71|1690
1655495100000|2022-06-17 19:45:00|3443.21|3441.71|3442.21|3440.71|3444.21|3442.71|3441.21|3439.71|2290
1655495400000|2022-06-17 19:50:00|3441.21|3439.71|3440.21|3438.71|3443.21|3441.71|3437.21|3435.71|3595
1655495700000|2022-06-17 19:55:00|3441.21|3439.71|3442.21|3440.71|3444.21|3442.71|3438.21|3436.71|6726
1655496000000|2022-06-17 20:00:00|3444.06|3441.06|3452.86|3449.86|3453.06|3450.06|3443.46|3440.46|33167
1655496300000|2022-06-17 20:05:00|3453.06|3450.06|3452.46|3449.46|3454.06|3451.06|3450.96|3447.96|29
1655496600000|2022-06-17 20:10:00|3452.36|3449.36|3447.36|3444.36|3452.86|3449.86|3445.76|3442.76|0
1655496900000|2022-06-17 20:15:00|3447.16|3444.16|3448.86|3445.86|3449.26|3446.26|3447.16|3444.16|0
1655497200000|2022-06-17 20:20:00|3449.06|3446.06|3452.66|3449.66|3452.86|3449.86|3449.06|3446.06|0
1655497500000|2022-06-17 20:25:00|3452.46|3449.46|3452.36|3449.36|3453.86|3450.86|3451.16|3448.16|0
1655497800000|2022-06-17 20:30:00|3452.26|3449.26|3453.26|3450.26|3453.66|3450.66|3451.16|3448.16|0
1655498100000|2022-06-17 20:35:00|3452.76|3449.76|3452.66|3449.66|3453.26|3450.26|3451.56|3448.56|0
1655498400000|2022-06-17 20:40:00|3452.96|3449.96|3453.26|3450.26|3453.66|3450.66|3452.06|3449.06|0
1655498700000|2022-06-17 20:45:00|3453.16|3450.16|3450.26|3447.26|3453.36|3450.36|3450.26|3447.26|0
1655499000000|2022-06-17 20:50:00|3450.16|3447.16|3450.76|3447.76|3451.16|3448.16|3449.06|3446.06|0
1655499300000|2022-06-17 20:55:00|3450.96|3447.96|3450.66|3447.66|3451.56|3448.56|3449.36|3446.36|0
1655676000000|2022-06-19 22:00:00|3457.26|3454.26|3456.66|3453.66|3462.16|3459.16|3455.86|3452.86|0
1655676300000|2022-06-19 22:05:00|3456.76|3453.76|3448.56|3445.56|3456.76|3453.76|3448.46|3445.46|0
1655676600000|2022-06-19 22:10:00|3448.66|3445.66|3452.16|3449.16|3452.36|3449.36|3448.46|3445.46|0
1655676900000|2022-06-19 22:15:00|3452.36|3449.36|3453.96|3450.96|3455.36|3452.36|3451.96|3448.96|0
1655677200000|2022-06-19 22:20:00|3454.06|3451.06|3453.76|3450.76|3454.06|3451.06|3450.16|3447.16|0
1655677500000|2022-06-19 22:25:00|3453.86|3450.86|3455.96|3452.96|3457.66|3454.66|3453.86|3450.86|0
1655677800000|2022-06-19 22:30:00|3456.06|3453.06|3458.06|3455.06|3459.36|3456.36|3455.56|3452.56|0
1655678100000|2022-06-19 22:35:00|3457.96|3454.96|3462.26|3459.26|3462.66|3459.66|3457.66|3454.66|0
1655678400000|2022-06-19 22:40:00|3462.16|3459.16|3461.46|3458.46|3462.86|3459.86|3460.56|3457.56|0
1655678700000|2022-06-19 22:45:00|3461.16|3458.16|3460.96|3457.96|3462.56|3459.56|3460.76|3457.76|0
1655679000000|2022-06-19 22:50:00|3460.76|3457.76|3461.46|3458.46|3462.66|3459.66|3460.76|3457.76|0
1655679300000|2022-06-19 22:55:00|3461.66|3458.66|3462.76|3459.76|3462.86|3459.86|3460.96|3457.96|0
1655679600000|2022-06-19 23:00:00|3462.66|3459.66|3460.96|3457.96|3462.86|3459.86|3460.76|3457.76|0
1655679900000|2022-06-19 23:05:00|3460.76|3457.76|3460.36|3457.36|3461.76|3458.76|3459.16|3456.16|0
1655680200000|2022-06-19 23:10:00|3460.26|3457.26|3459.56|3456.56|3461.06|3458.06|3459.06|3456.06|0
1655680500000|2022-06-19 23:15:00|3459.46|3456.46|3459.66|3456.66|3459.96|3456.96|3457.66|3454.66|0
1655680800000|2022-06-19 23:20:00|3459.56|3456.56|3459.96|3456.96|3460.26|3457.26|3458.26|3455.26|0
1655681100000|2022-06-19 23:25:00|3459.86|3456.86|3461.76|3458.76|3462.66|3459.66|3459.86|3456.86|0
1655681400000|2022-06-19 23:30:00|3461.66|3458.66|3461.76|3458.76|3462.36|3459.36|3460.16|3457.16|0
1655681700000|2022-06-19 23:35:00|3461.86|3458.86|3460.56|3457.56|3462.76|3459.76|3459.76|3456.76|0
1655682000000|2022-06-19 23:40:00|3460.46|3457.46|3461.26|3458.26|3461.96|3458.96|3460.26|3457.26|0
1655682300000|2022-06-19 23:45:00|3461.46|3458.46|3464.16|3461.16|3464.36|3461.36|3461.16|3458.16|0
1655682600000|2022-06-19 23:50:00|3464.26|3461.26|3466.06|3463.06|3466.86|3463.86|3464.26|3461.26|0
1655682900000|2022-06-19 23:55:00|3466.16|3463.16|3465.06|3462.06|3466.26|3463.26|3464.26|3461.26|0
1655683200000|2022-06-20 00:00:00|3464.96|3461.96|3456.16|3453.16|3465.36|3462.36|3456.16|3453.16|0
1655683500000|2022-06-20 00:05:00|3455.96|3452.96|3456.16|3453.16|3457.86|3454.86|3453.96|3450.96|0
1655683800000|2022-06-20 00:10:00|3456.26|3453.26|3450.66|3447.66|3456.26|3453.26|3449.16|3446.16|0
1655684100000|2022-06-20 00:15:00|3450.76|3447.76|3447.46|3445.46|3450.76|3447.76|3439.46|3437.46|1491
1655684400000|2022-06-20 00:20:00|3446.96|3444.96|3448.96|3446.96|3449.46|3447.46|3443.46|3441.46|246
1655684700000|2022-06-20 00:25:00|3449.46|3447.46|3447.46|3445.46|3452.46|3450.46|3447.46|3445.46|309
1655685000000|2022-06-20 00:30:00|3446.46|3444.46|3451.46|3449.46|3451.46|3449.46|3446.46|3444.46|196
1655685300000|2022-06-20 00:35:00|3450.96|3448.96|3450.46|3448.46|3452.46|3450.46|3449.96|3447.96|199
1655685600000|2022-06-20 00:40:00|3449.46|3447.46|3451.46|3449.46|3453.46|3451.46|3449.46|3447.46|209
1655685900000|2022-06-20 00:45:00|3450.46|3448.46|3450.46|3448.46|3452.46|3450.46|3449.46|3447.46|195
1655686200000|2022-06-20 00:50:00|3450.96|3448.96|3448.46|3446.46|3451.46|3449.46|3448.46|3446.46|103
1655686500000|2022-06-20 00:55:00|3447.96|3445.96|3441.96|3439.96|3450.46|3448.46|3441.46|3439.46|317
1655686800000|2022-06-20 01:00:00|3442.46|3440.46|3443.46|3441.46|3443.96|3441.96|3440.46|3438.46|171
1655687100000|2022-06-20 01:05:00|3442.46|3440.46|3442.46|3440.46|3442.96|3440.96|3440.46|3438.46|117
1655687400000|2022-06-20 01:10:00|3441.46|3439.46|3441.46|3439.46|3442.46|3440.46|3439.46|3437.46|136
1655687700000|2022-06-20 01:15:00|3440.46|3438.46|3433.46|3431.46|3440.46|3438.46|3433.46|3431.46|661
1655688000000|2022-06-20 01:20:00|3432.46|3430.46|3431.46|3429.46|3434.46|3432.46|3430.46|3428.46|300
1655688300000|2022-06-20 01:25:00|3430.46|3428.46|3429.46|3427.46|3432.96|3430.96|3428.46|3426.46|226
1655688600000|2022-06-20 01:30:00|3428.46|3426.46|3420.46|3418.46|3429.46|3427.46|3420.46|3418.46|562
1655688900000|2022-06-20 01:35:00|3419.46|3417.46|3418.96|3416.96|3424.46|3422.46|3417.46|3415.46|547
1655689200000|2022-06-20 01:40:00|3419.46|3417.46|3422.46|3420.46|3423.46|3421.46|3417.46|3415.46|299
1655689500000|2022-06-20 01:45:00|3422.96|3420.96|3424.46|3422.46|3426.46|3424.46|3422.96|3420.96|348
1655689800000|2022-06-20 01:50:00|3425.46|3423.46|3419.46|3417.46|3425.46|3423.46|3416.46|3414.46|968
1655690100000|2022-06-20 01:55:00|3418.46|3416.46|3418.46|3416.46|3421.46|3419.46|3416.46|3414.46|373
1655690400000|2022-06-20 02:00:00|3419.46|3417.46|3422.46|3420.46|3423.46|3421.46|3418.46|3416.46|209
1655690700000|2022-06-20 02:05:00|3421.96|3419.96|3426.46|3424.46|3426.46|3424.46|3421.46|3419.46|264
1655691000000|2022-06-20 02:10:00|3427.46|3425.46|3425.46|3423.46|3427.46|3425.46|3424.46|3422.46|151
1655691300000|2022-06-20 02:15:00|3424.46|3422.46|3423.46|3421.46|3425.46|3423.46|3422.46|3420.46|88
1655691600000|2022-06-20 02:20:00|3422.46|3420.46|3422.46|3420.46|3424.46|3422.46|3420.46|3418.46|88
1655691900000|2022-06-20 02:25:00|3421.46|3419.46|3417.46|3415.46|3421.46|3419.46|3416.46|3414.46|150
1655692200000|2022-06-20 02:30:00|3418.46|3416.46|3425.46|3423.46|3425.46|3423.46|3418.46|3416.46|286
1655692500000|2022-06-20 02:35:00|3424.46|3422.46|3427.46|3425.46|3427.46|3425.46|3424.46|3422.46|323
1655692800000|2022-06-20 02:40:00|3426.46|3424.46|3431.46|3429.46|3431.46|3429.46|3425.46|3423.46|255
1655693100000|2022-06-20 02:45:00|3431.96|3429.96|3429.96|3427.96|3432.46|3430.46|3428.46|3426.46|166
1655693400000|2022-06-20 02:50:00|3430.46|3428.46|3431.46|3429.46|3433.46|3431.46|3429.46|3427.46|79
1655693700000|2022-06-20 02:55:00|3430.96|3428.96|3431.46|3429.46|3433.46|3431.46|3430.46|3428.46|149
1655694000000|2022-06-20 03:00:00|3431.96|3429.96|3434.96|3432.96|3435.46|3433.46|3431.46|3429.46|191
1655694300000|2022-06-20 03:05:00|3435.46|3433.46|3432.46|3430.46|3435.46|3433.46|3432.46|3430.46|336
1655694600000|2022-06-20 03:10:00|3431.46|3429.46|3435.46|3433.46|3435.46|3433.46|3431.46|3429.46|27
1655694900000|2022-06-20 03:15:00|3434.46|3432.46|3432.46|3430.46|3435.46|3433.46|3431.46|3429.46|56
1655695200000|2022-06-20 03:20:00|3431.96|3429.96|3430.46|3428.46|3432.46|3430.46|3429.96|3427.96|80
1655695500000|2022-06-20 03:25:00|3429.46|3427.46|3431.46|3429.46|3431.46|3429.46|3428.96|3426.96|131
1655695800000|2022-06-20 03:30:00|3430.46|3428.46|3434.46|3432.46|3435.46|3433.46|3430.46|3428.46|132
1655696100000|2022-06-20 03:35:00|3434.96|3432.96|3440.46|3438.46|3441.46|3439.46|3434.46|3432.46|315
1655696400000|2022-06-20 03:40:00|3441.46|3439.46|3438.46|3436.46|3442.46|3440.46|3437.96|3435.96|178
1655696700000|2022-06-20 03:45:00|3437.96|3435.96|3439.46|3437.46|3439.46|3437.46|3437.46|3435.46|85
1655697000000|2022-06-20 03:50:00|3438.46|3436.46|3438.46|3436.46|3439.46|3437.46|3436.46|3434.46|148
1655697300000|2022-06-20 03:55:00|3438.96|3436.96|3439.46|3437.46|3441.46|3439.46|3438.46|3436.46|144
1655697600000|2022-06-20 04:00:00|3438.96|3436.96|3436.96|3434.96|3439.46|3437.46|3436.46|3434.46|142
1655697900000|2022-06-20 04:05:00|3437.46|3435.46|3436.96|3434.96|3437.46|3435.46|3436.46|3434.46|28
1655698200000|2022-06-20 04:10:00|3436.46|3434.46|3434.46|3432.46|3436.96|3434.96|3434.46|3432.46|75
1655698500000|2022-06-20 04:15:00|3434.96|3432.96|3436.46|3434.46|3437.46|3435.46|3434.46|3432.46|183
1655698800000|2022-06-20 04:20:00|3437.46|3435.46|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|107
1655699100000|2022-06-20 04:25:00|3436.96|3434.96|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|120
1655699400000|2022-06-20 04:30:00|3437.46|3435.46|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|96
1655699700000|2022-06-20 04:35:00|3435.46|3433.46|3437.46|3435.46|3437.46|3435.46|3435.46|3433.46|80
1655700000000|2022-06-20 04:40:00|3436.46|3434.46|3436.46|3434.46|3436.96|3434.96|3435.46|3433.46|51
1655700300000|2022-06-20 04:45:00|3435.96|3433.96|3434.46|3432.46|3436.46|3434.46|3434.46|3432.46|85
1655700600000|2022-06-20 04:50:00|3435.46|3433.46|3432.46|3430.46|3435.46|3433.46|3432.46|3430.46|44
1655700900000|2022-06-20 04:55:00|3431.46|3429.46|3428.46|3426.46|3431.46|3429.46|3428.46|3426.46|310
1655701200000|2022-06-20 05:00:00|3427.46|3425.46|3429.46|3427.46|3431.46|3429.46|3427.46|3425.46|451
1655701500000|2022-06-20 05:05:00|3428.46|3426.46|3432.46|3430.46|3432.46|3430.46|3428.46|3426.46|308
1655701800000|2022-06-20 05:10:00|3431.46|3429.46|3430.46|3428.46|3432.46|3430.46|3428.96|3426.96|298
1655702100000|2022-06-20 05:15:00|3429.96|3427.96|3428.46|3426.46|3431.46|3429.46|3427.96|3425.96|131
1655702400000|2022-06-20 05:20:00|3427.96|3425.96|3427.96|3425.96|3430.46|3428.46|3426.46|3424.46|113
1655702700000|2022-06-20 05:25:00|3428.46|3426.46|3425.96|3423.96|3428.46|3426.46|3425.46|3423.46|180
1655703000000|2022-06-20 05:30:00|3426.46|3424.46|3426.46|3424.46|3427.46|3425.46|3425.46|3423.46|180
1655703300000|2022-06-20 05:35:00|3426.96|3424.96|3427.46|3425.46|3428.46|3426.46|3426.46|3424.46|262
1655703600000|2022-06-20 05:40:00|3428.46|3426.46|3430.96|3428.96|3431.96|3429.96|3428.46|3426.46|121
1655703900000|2022-06-20 05:45:00|3430.46|3428.46|3431.46|3429.46|3432.46|3430.46|3429.96|3427.96|139
1655704200000|2022-06-20 05:50:00|3430.96|3428.96|3432.46|3430.46|3432.46|3430.46|3430.46|3428.46|118
1655704500000|2022-06-20 05:55:00|3433.46|3431.46|3434.46|3432.46|3436.46|3434.46|3433.46|3431.46|584
1655704800000|2022-06-20 06:00:00|3434.21|3432.71|3439.21|3437.71|3442.21|3440.71|3434.21|3432.71|1959
1655705100000|2022-06-20 06:05:00|3438.71|3437.21|3440.21|3438.71|3442.21|3440.71|3438.21|3436.71|2112
1655705400000|2022-06-20 06:10:00|3439.71|3438.21|3443.21|3441.71|3443.21|3441.71|3437.21|3435.71|2474
1655705700000|2022-06-20 06:15:00|3442.71|3441.21|3449.21|3447.71|3449.21|3447.71|3442.71|3441.21|4621
1655706000000|2022-06-20 06:20:00|3449.71|3448.21|3452.21|3450.71|3453.21|3451.71|3449.21|3447.71|1796
1655706300000|2022-06-20 06:25:00|3451.71|3450.21|3452.21|3450.71|3454.21|3452.71|3451.21|3449.71|1169
1655706600000|2022-06-20 06:30:00|3451.21|3449.71|3454.21|3452.71|3454.21|3452.71|3451.21|3449.71|929
1655706900000|2022-06-20 06:35:00|3455.21|3453.71|3454.21|3452.71|3455.21|3453.71|3452.21|3450.71|607
1655707200000|2022-06-20 06:40:00|3453.21|3451.71|3449.21|3447.71|3453.21|3451.71|3449.21|3447.71|470
1655707500000|2022-06-20 06:45:00|3450.21|3448.71|3452.21|3450.71|3453.21|3451.71|3450.21|3448.71|1339
1655707800000|2022-06-20 06:50:00|3451.71|3450.21|3455.21|3453.71|3455.21|3453.71|3451.21|3449.71|2031
1655708100000|2022-06-20 06:55:00|3454.71|3453.21|3454.21|3452.71|3456.21|3454.71|3452.21|3450.71|2147
1655708400000|2022-06-20 07:00:00|3455.21|3453.71|3450.21|3448.71|3457.21|3455.71|3449.21|3447.71|12657
1655708700000|2022-06-20 07:05:00|3449.21|3447.71|3442.21|3440.71|3452.21|3450.71|3442.21|3440.71|8558
1655709000000|2022-06-20 07:10:00|3441.21|3439.71|3442.21|3440.71|3443.21|3441.71|3438.21|3436.71|6313
1655709300000|2022-06-20 07:15:00|3441.71|3440.21|3438.21|3436.71|3442.21|3440.71|3430.21|3428.71|6186
1655709600000|2022-06-20 07:20:00|3437.71|3436.21|3444.21|3442.71|3446.21|3444.71|3437.71|3436.21|7227
1655709900000|2022-06-20 07:25:00|3444.71|3443.21|3446.21|3444.71|3449.21|3447.71|3439.21|3437.71|4961
1655710200000|2022-06-20 07:30:00|3446.71|3445.21|3445.21|3443.71|3449.21|3447.71|3444.21|3442.71|5325
1655710500000|2022-06-20 07:35:00|3446.21|3444.71|3448.21|3446.71|3448.21|3446.71|3443.21|3441.71|6662
1655710800000|2022-06-20 07:40:00|3448.17|3446.67|3443.17|3441.67|3449.17|3447.67|3441.17|3439.67|3762
1655711100000|2022-06-20 07:45:00|3444.17|3442.67|3439.17|3437.67|3445.17|3443.67|3437.17|3435.67|3990
1655711400000|2022-06-20 07:50:00|3440.17|3438.67|3447.17|3445.67|3447.17|3445.67|3440.17|3438.67|7130
1655711700000|2022-06-20 07:55:00|3446.17|3444.67|3454.17|3452.67|3454.17|3452.67|3446.17|3444.67|6168
1655712000000|2022-06-20 08:00:00|3455.17|3453.67|3452.17|3450.67|3456.17|3454.67|3452.17|3450.67|4724
1655712300000|2022-06-20 08:05:00|3451.67|3450.17|3456.17|3454.67|3457.17|3455.67|3451.17|3449.67|5364
1655712600000|2022-06-20 08:10:00|3455.67|3454.17|3454.17|3452.67|3457.17|3455.67|3453.17|3451.67|4818
1655712900000|2022-06-20 08:15:00|3453.17|3451.67|3453.17|3451.67|3456.17|3454.67|3450.17|3448.67|5876
1655713200000|2022-06-20 08:20:00|3454.17|3452.67|3453.17|3451.67|3455.17|3453.67|3449.67|3448.17|3345
1655713500000|2022-06-20 08:25:00|3454.17|3452.67|3453.17|3451.67|3456.17|3454.67|3452.17|3450.67|3343
1655713800000|2022-06-20 08:30:00|3452.17|3450.67|3456.17|3454.67|3457.17|3455.67|3452.17|3450.67|3203
1655714100000|2022-06-20 08:35:00|3455.17|3453.67|3459.17|3457.67|3459.17|3457.67|3453.17|3451.67|6722
1655714400000|2022-06-20 08:40:00|3460.17|3458.67|3459.17|3457.67|3462.17|3460.67|3458.17|3456.67|5453
1655714700000|2022-06-20 08:45:00|3458.67|3457.17|3460.17|3458.67|3461.17|3459.67|3457.17|3455.67|4478
1655715000000|2022-06-20 08:50:00|3459.17|3457.67|3456.17|3454.67|3459.17|3457.67|3455.17|3453.67|2351
1655715300000|2022-06-20 08:55:00|3455.17|3453.67|3453.67|3452.17|3456.17|3454.67|3452.17|3450.67|3091
1655715600000|2022-06-20 09:00:00|3453.17|3451.67|3448.17|3446.67|3454.17|3452.67|3447.17|3445.67|2401
1655715900000|2022-06-20 09:05:00|3447.17|3445.67|3446.17|3444.67|3450.17|3448.67|3445.17|3443.67|4097
1655716200000|2022-06-20 09:10:00|3446.67|3445.17|3444.17|3442.67|3447.17|3445.67|3442.17|3440.67|6187
1655716500000|2022-06-20 09:15:00|3443.17|3441.67|3448.17|3446.67|3448.17|3446.67|3443.17|3441.67|4256
1655716800000|2022-06-20 09:20:00|3449.17|3447.67|3448.17|3446.67|3449.17|3447.67|3445.17|3443.67|2846
1655717100000|2022-06-20 09:25:00|3449.17|3447.67|3448.17|3446.67|3451.17|3449.67|3447.17|3445.67|5984
1655717400000|2022-06-20 09:30:00|3449.17|3447.67|3446.17|3444.67|3452.17|3450.67|3445.17|3443.67|1778
1655717700000|2022-06-20 09:35:00|3444.17|3442.67|3444.17|3442.67|3446.17|3444.67|3444.17|3442.67|1833
1655718000000|2022-06-20 09:40:00|3443.67|3442.17|3442.17|3440.67|3446.17|3444.67|3442.17|3440.67|1019
1655718300000|2022-06-20 09:45:00|3443.17|3441.67|3446.17|3444.67|3448.17|3446.67|3443.17|3441.67|2131
1655718600000|2022-06-20 09:50:00|3447.17|3445.67|3444.17|3442.67|3447.17|3445.67|3444.17|3442.67|1346
1655718900000|2022-06-20 09:55:00|3444.67|3443.17|3450.17|3448.67|3450.17|3448.67|3444.17|3442.67|3457
1655719200000|2022-06-20 10:00:00|3451.17|3449.67|3452.17|3450.67|3452.17|3450.67|3450.17|3448.67|2060
1655719500000|2022-06-20 10:05:00|3453.17|3451.67|3456.17|3454.67|3456.17|3454.67|3452.17|3450.67|3136
1655719800000|2022-06-20 10:10:00|3457.17|3455.67|3455.17|3453.67|3458.17|3456.67|3454.17|3452.67|2756
1655720100000|2022-06-20 10:15:00|3454.67|3453.17|3455.17|3453.67|3456.17|3454.67|3452.17|3450.67|2880
1655720400000|2022-06-20 10:20:00|3454.17|3452.67|3455.17|3453.67|3455.17|3453.67|3453.17|3451.67|3112
1655720700000|2022-06-20 10:25:00|3456.17|3454.67|3456.17|3454.67|3457.17|3455.67|3454.17|3452.67|1819
1655721000000|2022-06-20 10:30:00|3455.67|3454.17|3459.17|3457.67|3460.17|3458.67|3455.17|3453.67|1454
1655721300000|2022-06-20 10:35:00|3458.17|3456.67|3456.67|3455.17|3459.17|3457.67|3455.17|3453.67|1655
1655721600000|2022-06-20 10:40:00|3456.17|3454.67|3452.17|3450.67|3457.17|3455.67|3452.17|3450.67|1809
1655721900000|2022-06-20 10:45:00|3452.67|3451.17|3454.17|3452.67|3455.17|3453.67|3452.17|3450.67|2027
1655722200000|2022-06-20 10:50:00|3455.17|3453.67|3453.17|3451.67|3455.17|3453.67|3453.17|3451.67|1342
1655722500000|2022-06-20 10:55:00|3452.17|3450.67|3449.17|3447.67|3452.17|3450.67|3449.17|3447.67|1696
1655722800000|2022-06-20 11:00:00|3450.17|3448.67|3449.17|3447.67|3453.17|3451.67|3449.17|3447.67|1938
1655723100000|2022-06-20 11:05:00|3448.67|3447.17|3449.17|3447.67|3451.17|3449.67|3448.17|3446.67|1596
1655723400000|2022-06-20 11:10:00|3448.17|3446.67|3450.17|3448.67|3450.67|3449.17|3448.17|3446.67|1154
1655723700000|2022-06-20 11:15:00|3451.17|3449.67|3451.17|3449.67|3451.17|3449.67|3450.17|3448.67|3535
1655724000000|2022-06-20 11:20:00|3450.17|3448.67|3449.17|3447.67|3450.17|3448.67|3448.17|3446.67|571
1655724300000|2022-06-20 11:25:00|3450.17|3448.67|3453.17|3451.67|3453.17|3451.67|3450.17|3448.67|840
1655724600000|2022-06-20 11:30:00|3454.17|3452.67|3456.17|3454.67|3456.17|3454.67|3454.17|3452.67|931
1655724900000|2022-06-20 11:35:00|3457.17|3455.67|3455.17|3453.67|3457.17|3455.67|3455.17|3453.67|477
1655725200000|2022-06-20 11:40:00|3454.67|3453.17|3455.17|3453.67|3456.17|3454.67|3454.17|3452.67|615
1655725500000|2022-06-20 11:45:00|3456.17|3454.67|3457.17|3455.67|3457.17|3455.67|3455.17|3453.67|1016
1655725800000|2022-06-20 11:50:00|3458.17|3456.67|3459.17|3457.67|3459.17|3457.67|3456.67|3455.17|1737
1655726100000|2022-06-20 11:55:00|3458.17|3456.67|3458.17|3456.67|3459.17|3457.67|3457.17|3455.67|1709
1655726400000|2022-06-20 12:00:00|3459.17|3457.67|3456.17|3454.67|3460.17|3458.67|3456.17|3454.67|3199
1655726700000|2022-06-20 12:05:00|3455.17|3453.67|3457.17|3455.67|3458.17|3456.67|3455.17|3453.67|3119
1655727000000|2022-06-20 12:10:00|3457.67|3456.17|3455.17|3453.67|3458.17|3456.67|3455.17|3453.67|1106
1655727300000|2022-06-20 12:15:00|3456.17|3454.67|3455.17|3453.67|3456.17|3454.67|3454.17|3452.67|7304
1655727600000|2022-06-20 12:20:00|3454.17|3452.67|3459.17|3457.67|3459.17|3457.67|3454.17|3452.67|11893
1655727900000|2022-06-20 12:25:00|3458.17|3456.67|3458.17|3456.67|3459.17|3457.67|3455.17|3453.67|2151
1655728200000|2022-06-20 12:30:00|3457.17|3455.67|3456.17|3454.67|3458.17|3456.67|3455.17|3453.67|3771
1655728500000|2022-06-20 12:35:00|3457.17|3455.67|3455.17|3453.67|3457.17|3455.67|3454.17|3452.67|1801
1655728800000|2022-06-20 12:40:00|3454.17|3452.67|3457.17|3455.67|3458.17|3456.67|3454.17|3452.67|2140
1655729100000|2022-06-20 12:45:00|3457.67|3456.17|3458.17|3456.67|3458.17|3456.67|3457.17|3455.67|2414
1655729400000|2022-06-20 12:50:00|3457.17|3455.67|3455.17|3453.67|3458.17|3456.67|3455.17|3453.67|1207
1655729700000|2022-06-20 12:55:00|3454.17|3452.67|3454.17|3452.67|3456.17|3454.67|3454.17|3452.67|1339
1655730000000|2022-06-20 13:00:00|3453.17|3451.67|3455.17|3453.67|3457.17|3455.67|3453.17|3451.67|2734
1655730300000|2022-06-20 13:05:00|3454.17|3452.67|3455.17|3453.67|3458.17|3456.67|3454.17|3452.67|2444
1655730600000|2022-06-20 13:10:00|3454.17|3452.67|3455.17|3453.67|3455.17|3453.67|3454.17|3452.67|1338
1655730900000|2022-06-20 13:15:00|3454.17|3452.67|3457.17|3455.67|3457.17|3455.67|3454.17|3452.67|2164
1655731200000|2022-06-20 13:20:00|3456.17|3454.67|3455.17|3453.67|3457.17|3455.67|3455.17|3453.67|1373
1655731500000|2022-06-20 13:25:00|3456.17|3454.67|3459.17|3457.67|3460.17|3458.67|3455.17|3453.67|2286
1655731800000|2022-06-20 13:30:00|3460.17|3458.67|3458.17|3456.67|3461.17|3459.67|3457.17|3455.67|4450
1655732100000|2022-06-20 13:35:00|3459.17|3457.67|3461.17|3459.67|3461.17|3459.67|3458.17|3456.67|3236
1655732400000|2022-06-20 13:40:00|3460.17|3458.67|3458.17|3456.67|3460.17|3458.67|3458.17|3456.67|3255
1655732700000|2022-06-20 13:45:00|3459.17|3457.67|3458.17|3456.67|3459.17|3457.67|3457.17|3455.67|3265
1655733000000|2022-06-20 13:50:00|3457.17|3455.67|3460.17|3458.67|3461.17|3459.67|3457.17|3455.67|2231
1655733300000|2022-06-20 13:55:00|3460.67|3459.17|3460.17|3458.67|3462.17|3460.67|3458.17|3456.67|5721
1655733600000|2022-06-20 14:00:00|3459.17|3457.67|3458.17|3456.67|3460.17|3458.67|3458.17|3456.67|2150
1655733900000|2022-06-20 14:05:00|3459.17|3457.67|3457.17|3455.67|3459.17|3457.67|3457.17|3455.67|1691
1655734200000|2022-06-20 14:10:00|3457.08|3455.58|3459.08|3457.58|3459.08|3457.58|3457.08|3455.58|2303
1655734500000|2022-06-20 14:15:00|3458.08|3456.58|3462.08|3460.58|3462.08|3460.58|3458.08|3456.58|2588
1655734800000|2022-06-20 14:20:00|3463.08|3461.58|3463.08|3461.58|3464.08|3462.58|3462.08|3460.58|1580
1655735100000|2022-06-20 14:25:00|3463.58|3462.08|3462.08|3460.58|3464.08|3462.58|3462.08|3460.58|1122
1655735400000|2022-06-20 14:30:00|3463.08|3461.58|3461.08|3459.58|3463.08|3461.58|3461.08|3459.58|2960
1655735700000|2022-06-20 14:35:00|3460.08|3458.58|3458.08|3456.58|3460.08|3458.58|3458.08|3456.58|2168
1655736000000|2022-06-20 14:40:00|3459.08|3457.58|3459.08|3457.58|3460.08|3458.58|3458.08|3456.58|1902
1655736300000|2022-06-20 14:45:00|3458.08|3456.58|3458.58|3457.08|3459.08|3457.58|3458.08|3456.58|1519
1655736600000|2022-06-20 14:50:00|3459.08|3457.58|3459.08|3457.58|3459.08|3457.58|3458.08|3456.58|1303
1655736900000|2022-06-20 14:55:00|3460.08|3458.58|3458.08|3456.58|3461.08|3459.58|3458.08|3456.58|4480
1655737200000|2022-06-20 15:00:00|3459.08|3457.58|3463.08|3461.58|3464.08|3462.58|3458.08|3456.58|3370
1655737500000|2022-06-20 15:05:00|3462.08|3460.58|3463.08|3461.58|3463.08|3461.58|3462.08|3460.58|4318
1655737800000|2022-06-20 15:10:00|3464.08|3462.58|3464.08|3462.58|3465.08|3463.58|3463.08|3461.58|4568
1655738100000|2022-06-20 15:15:00|3463.08|3461.58|3466.08|3464.58|3466.08|3464.58|3463.08|3461.58|4346
1655738400000|2022-06-20 15:20:00|3465.08|3463.58|3465.08|3463.58|3466.08|3464.58|3464.08|3462.58|5601
1655738700000|2022-06-20 15:25:00|3466.08|3464.58|3467.08|3465.58|3468.08|3466.58|3465.08|3463.58|14573
1655739000000|2022-06-20 15:30:00|3464.79|3463.29|3467.79|3466.29|3467.79|3466.29|3462.79|3461.29|26140
1655739300000|2022-06-20 15:35:00|3468.79|3467.29|3465.79|3464.29|3468.79|3467.29|3465.29|3463.79|15560
1655739600000|2022-06-20 15:40:00|3464.79|3463.29|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|3096
1655739900000|2022-06-20 15:45:00|3466.79|3465.29|3469.79|3468.29|3469.79|3468.29|3466.79|3465.29|3860
1655740200000|2022-06-20 15:50:00|3470.79|3469.29|3471.79|3470.29|3472.79|3471.29|3470.79|3469.29|5080
1655740500000|2022-06-20 15:55:00|3470.79|3469.29|3470.79|3469.29|3472.79|3471.29|3470.79|3469.29|6429
1655740800000|2022-06-20 16:00:00|3471.79|3470.29|3469.79|3468.29|3471.79|3470.29|3468.79|3467.29|1893
1655741100000|2022-06-20 16:05:00|3469.29|3467.79|3468.79|3467.29|3469.29|3467.79|3467.79|3466.29|1704
1655741400000|2022-06-20 16:10:00|3467.79|3466.29|3466.79|3465.29|3468.79|3467.29|3466.79|3465.29|2380
1655741700000|2022-06-20 16:15:00|3466.29|3464.79|3466.79|3465.29|3466.79|3465.29|3465.79|3464.29|1309
1655742000000|2022-06-20 16:20:00|3465.79|3464.29|3466.79|3465.29|3466.79|3465.29|3465.79|3464.29|1328
1655742300000|2022-06-20 16:25:00|3465.79|3464.29|3465.79|3464.29|3466.79|3465.29|3464.79|3463.29|1063
1655742600000|2022-06-20 16:30:00|3466.79|3465.29|3465.79|3464.29|3466.79|3465.29|3465.79|3464.29|1208
1655742900000|2022-06-20 16:35:00|3464.79|3463.29|3462.79|3461.29|3465.29|3463.79|3461.79|3460.29|896
1655743200000|2022-06-20 16:40:00|3461.79|3460.29|3462.79|3461.29|3462.79|3461.29|3461.79|3460.29|557
1655743500000|2022-06-20 16:45:00|3461.79|3460.29|3465.79|3464.29|3465.79|3464.29|3461.79|3460.29|1247
1655743800000|2022-06-20 16:50:00|3465.29|3463.79|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|307
1655744100000|2022-06-20 16:55:00|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|285
1655744400000|2022-06-20 17:00:00|3464.29|3462.79|3463.79|3462.29|3464.79|3463.29|3463.79|3462.29|170
1655744700000|2022-06-20 17:05:00|||||||||414
1655745000000|2022-06-20 17:10:00|3462.79|3461.29|3460.79|3459.29|3462.79|3461.29|3460.79|3459.29|818
1655745300000|2022-06-20 17:15:00|||||||||33
1655745600000|2022-06-20 17:20:00|3461.79|3460.29|3461.79|3460.29|3461.79|3460.29|3460.79|3459.29|411
1655745900000|2022-06-20 17:25:00|||||||||105
1655746200000|2022-06-20 17:30:00|3462.29|3460.79|3461.79|3460.29|3462.79|3461.29|3461.79|3460.29|304
1655746500000|2022-06-20 17:35:00|3462.29|3460.79|3463.79|3462.29|3463.79|3462.29|3461.79|3460.29|256
1655746800000|2022-06-20 17:40:00|||||||||23
1655747100000|2022-06-20 17:45:00|3464.79|3463.29|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|117
1655747400000|2022-06-20 17:50:00|3466.79|3465.29|3466.79|3465.29|3466.79|3465.29|3466.79|3465.29|160
1655747700000|2022-06-20 17:55:00|||||||||7
1655748000000|2022-06-20 18:00:00|3465.79|3464.29|3464.79|3463.29|3465.79|3464.29|3464.79|3463.29|142
1655748300000|2022-06-20 18:05:00|3464.29|3462.79|3465.29|3463.79|3465.79|3464.29|3463.79|3462.29|422
1655748600000|2022-06-20 18:10:00|3465.79|3464.29|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|20
1655748900000|2022-06-20 18:15:00|3464.79|3463.29|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|3
1655749200000|2022-06-20 18:20:00|3464.79|3463.29|3464.79|3463.29|3465.29|3463.79|3464.79|3463.29|37
1655749500000|2022-06-20 18:25:00|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|132
1655749800000|2022-06-20 18:30:00|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|46
1655750100000|2022-06-20 18:35:00|||||||||44
1655750400000|2022-06-20 18:40:00|||||||||14
1655750700000|2022-06-20 18:45:00|||||||||19
1655751000000|2022-06-20 18:50:00|||||||||5
1655751300000|2022-06-20 18:55:00|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|96
1655751600000|2022-06-20 19:00:00|||||||||39
1655751900000|2022-06-20 19:05:00|||||||||32
1655752200000|2022-06-20 19:10:00|3462.79|3461.29|3462.79|3461.29|3463.29|3461.79|3462.79|3461.29|141
1655752500000|2022-06-20 19:15:00|3463.29|3461.79|3463.79|3462.29|3463.79|3462.29|3463.29|3461.79|86
1655752800000|2022-06-20 19:20:00|3464.29|3462.79|3464.79|3463.29|3464.79|3463.29|3463.79|3462.29|142
1655753100000|2022-06-20 19:25:00|3464.29|3462.79|3463.79|3462.29|3464.79|3463.29|3463.79|3462.29|205
1655753400000|2022-06-20 19:30:00|3464.29|3462.79|3464.79|3463.29|3464.79|3463.29|3463.79|3462.29|267
1655753700000|2022-06-20 19:35:00|||||||||12
1655754000000|2022-06-20 19:40:00|3465.29|3463.79|3465.79|3464.29|3465.79|3464.29|3465.29|3463.79|65
1655754300000|2022-06-20 19:45:00|3465.29|3463.79|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|279
1655754600000|2022-06-20 19:50:00|3465.79|3464.29|3465.79|3464.29|3465.79|3464.29|3465.79|3464.29|253
1655754900000|2022-06-20 19:55:00|3465.29|3463.79|3464.79|3463.29|3465.29|3463.79|3463.79|3462.29|374
1655755200000|2022-06-20 20:00:00|3464.74|3461.74|3464.74|3461.74|3464.74|3461.74|3464.74|3461.74|19064
1655755500000|2022-06-20 20:05:00|3464.94|3461.94|3464.74|3461.74|3464.94|3461.94|3464.74|3461.74|12
1655757000000|2022-06-20 20:30:00|3464.94|3461.94|3464.94|3461.94|3464.94|3461.94|3464.94|3461.94|0
1655758500000|2022-06-20 20:55:00|3464.54|3461.54|3464.54|3461.54|3464.54|3461.54|3464.54|3461.54|0
1655761200000|2022-06-20 21:40:00|3464.34|3461.34|3464.14|3461.14|3464.34|3461.34|3464.14|3461.14|0
1655762400000|2022-06-20 22:00:00|3463.24|3460.24|3462.14|3459.14|3465.24|3462.24|3461.24|3458.24|0
1655762700000|2022-06-20 22:05:00|3461.84|3458.84|3462.64|3459.64|3464.04|3461.04|3460.84|3457.84|0
1655763000000|2022-06-20 22:10:00|3462.54|3459.54|3462.94|3459.94|3463.74|3460.74|3462.54|3459.54|0
1655763300000|2022-06-20 22:15:00|3463.04|3460.04|3461.94|3458.94|3463.74|3460.74|3461.04|3458.04|0
1655763600000|2022-06-20 22:20:00|3462.24|3459.24|3461.74|3458.74|3462.94|3459.94|3461.44|3458.44|0
1655763900000|2022-06-20 22:25:00|3461.84|3458.84|3462.54|3459.54|3462.94|3459.94|3461.74|3458.74|0
1655764200000|2022-06-20 22:30:00|3462.44|3459.44|3462.34|3459.34|3462.94|3459.94|3461.74|3458.74|0
1655764500000|2022-06-20 22:35:00|3462.54|3459.54|3461.74|3458.74|3462.74|3459.74|3460.84|3457.84|0
1655764800000|2022-06-20 22:40:00|3461.84|3458.84|3462.24|3459.24|3462.74|3459.74|3461.74|3458.74|0
1655765100000|2022-06-20 22:45:00|3462.14|3459.14|3461.54|3458.54|3462.54|3459.54|3461.44|3458.44|0
1655765400000|2022-06-20 22:50:00|3461.74|3458.74|3462.14|3459.14|3462.14|3459.14|3461.44|3458.44|0
1655765700000|2022-06-20 22:55:00|3462.24|3459.24|3464.34|3461.34|3465.04|3462.04|3462.24|3459.24|0
1655766000000|2022-06-20 23:00:00|3464.24|3461.24|3464.24|3461.24|3464.84|3461.84|3463.74|3460.74|0
1655766300000|2022-06-20 23:05:00|3464.04|3461.04|3464.44|3461.44|3465.64|3462.64|3463.74|3460.74|0
1655766600000|2022-06-20 23:10:00|3464.34|3461.34|3463.34|3460.34|3464.54|3461.54|3461.74|3458.74|0
1655766900000|2022-06-20 23:15:00|3463.24|3460.24|3461.94|3458.94|3463.24|3460.24|3461.94|3458.94|0
1655767200000|2022-06-20 23:20:00|3461.84|3458.84|3462.34|3459.34|3462.94|3459.94|3461.84|3458.84|0
1655767500000|2022-06-20 23:25:00|3462.24|3459.24|3460.64|3457.64|3462.94|3459.94|3459.64|3456.64|0
1655767800000|2022-06-20 23:30:00|3460.84|3457.84|3460.54|3457.54|3461.74|3458.74|3460.04|3457.04|0
1655768100000|2022-06-20 23:35:00|3460.44|3457.44|3461.74|3458.74|3461.74|3458.74|3460.44|3457.44|0
1655768400000|2022-06-20 23:40:00|3461.84|3458.84|3465.04|3462.04|3465.04|3462.04|3461.84|3458.84|0
1655768700000|2022-06-20 23:45:00|3465.24|3462.24|3467.94|3464.94|3468.84|3465.84|3465.24|3462.24|0
1655769000000|2022-06-20 23:50:00|3468.14|3465.14|3467.34|3464.34|3469.04|3466.04|3466.94|3463.94|0
1655769300000|2022-06-20 23:55:00|3467.14|3464.14|3464.84|3461.84|3467.54|3464.54|3464.24|3461.24|0
1655769600000|2022-06-21 00:00:00|3464.64|3461.64|3464.84|3461.84|3465.44|3462.44|3461.34|3458.34|0
1655769900000|2022-06-21 00:05:00|3465.04|3462.04|3464.44|3461.44|3465.54|3462.54|3463.24|3460.24|0
1655770200000|2022-06-21 00:10:00|3464.54|3461.54|3463.34|3460.34|3464.84|3461.84|3461.94|3458.94|0
1655770500000|2022-06-21 00:15:00|3463.24|3460.24|3463.04|3461.04|3465.04|3463.04|3460.54|3458.54|443
1655770800000|2022-06-21 00:20:00|3462.04|3460.04|3466.04|3464.04|3466.54|3464.54|3461.04|3459.04|197
1655771100000|2022-06-21 00:25:00|3465.04|3463.04|3466.04|3464.04|3467.04|3465.04|3464.04|3462.04|115
1655771400000|2022-06-21 00:30:00|3466.54|3464.54|3468.04|3466.04|3469.04|3467.04|3466.04|3464.04|368
1655771700000|2022-06-21 00:35:00|3467.04|3465.04|3466.04|3464.04|3468.04|3466.04|3466.04|3464.04|126
1655772000000|2022-06-21 00:40:00|3467.04|3465.04|3464.04|3462.04|3467.04|3465.04|3464.04|3462.04|149
1655772300000|2022-06-21 00:45:00|3464.54|3462.54|3467.04|3465.04|3467.04|3465.04|3464.04|3462.04|64
1655772600000|2022-06-21 00:50:00|3466.54|3464.54|3469.04|3467.04|3470.04|3468.04|3466.04|3464.04|76
1655772900000|2022-06-21 00:55:00|3470.04|3468.04|3470.04|3468.04|3473.04|3471.04|3470.04|3468.04|394
1655773200000|2022-06-21 01:00:00|3470.54|3468.54|3470.04|3468.04|3472.04|3470.04|3469.04|3467.04|103
1655773500000|2022-06-21 01:05:00|3470.54|3468.54|3469.04|3467.04|3471.04|3469.04|3469.04|3467.04|75
1655773800000|2022-06-21 01:10:00|3468.04|3466.04|3469.04|3467.04|3469.04|3467.04|3468.04|3466.04|89
1655774100000|2022-06-21 01:15:00|3470.04|3468.04|3469.04|3467.04|3470.54|3468.54|3468.04|3466.04|130
1655774400000|2022-06-21 01:20:00|3470.04|3468.04|3469.04|3467.04|3471.04|3469.04|3469.04|3467.04|94
1655774700000|2022-06-21 01:25:00|3469.54|3467.54|3467.04|3465.04|3469.54|3467.54|3467.04|3465.04|113
1655775000000|2022-06-21 01:30:00|3466.04|3464.04|3468.04|3466.04|3468.04|3466.04|3465.04|3463.04|208
1655775300000|2022-06-21 01:35:00|3467.54|3465.54|3466.04|3464.04|3467.54|3465.54|3465.04|3463.04|103
1655775600000|2022-06-21 01:40:00|3465.04|3463.04|3464.04|3462.04|3466.04|3464.04|3463.04|3461.04|179
1655775900000|2022-06-21 01:45:00|3463.54|3461.54|3467.04|3465.04|3467.04|3465.04|3463.04|3461.04|129
1655776200000|2022-06-21 01:50:00|3468.04|3466.04|3469.04|3467.04|3469.04|3467.04|3467.04|3465.04|196
1655776500000|2022-06-21 01:55:00|3468.54|3466.54|3471.04|3469.04|3471.04|3469.04|3467.04|3465.04|215
1655776800000|2022-06-21 02:00:00|3472.04|3470.04|3474.04|3472.04|3477.04|3475.04|3471.54|3469.54|941
1655777100000|2022-06-21 02:05:00|3473.04|3471.04|3473.04|3471.04|3475.04|3473.04|3472.04|3470.04|274
1655777400000|2022-06-21 02:10:00|3472.54|3470.54|3472.04|3470.04|3473.04|3471.04|3472.04|3470.04|160
1655777700000|2022-06-21 02:15:00|3471.04|3469.04|3472.04|3470.04|3473.04|3471.04|3471.04|3469.04|127
1655778000000|2022-06-21 02:20:00|3473.04|3471.04|3472.54|3470.54|3475.04|3473.04|3472.04|3470.04|750
1655778300000|2022-06-21 02:25:00|3473.04|3471.04|3474.04|3472.04|3474.04|3472.04|3472.04|3470.04|120
1655778600000|2022-06-21 02:30:00|3473.54|3471.54|3474.04|3472.04|3475.04|3473.04|3473.04|3471.04|59
1655778900000|2022-06-21 02:35:00|3475.04|3473.04|3475.54|3473.54|3476.04|3474.04|3475.04|3473.04|104
1655779200000|2022-06-21 02:40:00|3476.04|3474.04|3475.04|3473.04|3476.04|3474.04|3474.04|3472.04|71
1655779500000|2022-06-21 02:45:00|3475.54|3473.54|3474.04|3472.04|3476.04|3474.04|3474.04|3472.04|95
1655779800000|2022-06-21 02:50:00|3475.04|3473.04|3475.04|3473.04|3475.04|3473.04|3475.04|3473.04|32
1655780100000|2022-06-21 02:55:00|3476.04|3474.04|3475.04|3473.04|3476.04|3474.04|3475.04|3473.04|107
1655780400000|2022-06-21 03:00:00|3475.54|3473.54|3477.54|3475.54|3477.54|3475.54|3475.04|3473.04|79
1655780700000|2022-06-21 03:05:00|3477.04|3475.04|3477.04|3475.04|3478.04|3476.04|3475.04|3473.04|68
1655781000000|2022-06-21 03:10:00|3476.04|3474.04|3484.04|3482.04|3484.04|3482.04|3476.04|3474.04|608
1655781300000|2022-06-21 03:15:00|3483.04|3481.04|3486.04|3484.04|3486.04|3484.04|3483.04|3481.04|470
1655781600000|2022-06-21 03:20:00|3487.04|3485.04|3486.04|3484.04|3487.04|3485.04|3486.04|3484.04|322
1655781900000|2022-06-21 03:25:00|3487.04|3485.04|3487.04|3485.04|3487.04|3485.04|3486.04|3484.04|176
1655782200000|2022-06-21 03:30:00|3486.04|3484.04|3486.04|3484.04|3486.04|3484.04|3485.04|3483.04|85
1655782500000|2022-06-21 03:35:00|3485.04|3483.04|3486.04|3484.04|3486.04|3484.04|3485.04|3483.04|97
1655782800000|2022-06-21 03:40:00|3485.54|3483.54|3487.04|3485.04|3487.04|3485.04|3485.54|3483.54|38
1655783100000|2022-06-21 03:45:00|3486.04|3484.04|3485.04|3483.04|3486.04|3484.04|3485.04|3483.04|123
1655783400000|2022-06-21 03:50:00|3486.04|3484.04|3485.04|3483.04|3486.04|3484.04|3485.04|3483.04|207
1655783700000|2022-06-21 03:55:00|3484.04|3482.04|3486.04|3484.04|3486.04|3484.04|3484.04|3482.04|259
1655784000000|2022-06-21 04:00:00|3487.04|3485.04|3485.04|3483.04|3487.04|3485.04|3485.04|3483.04|300
1655784300000|2022-06-21 04:05:00|3485.54|3483.54|3482.54|3480.54|3485.54|3483.54|3482.04|3480.04|327
1655784600000|2022-06-21 04:10:00|3483.04|3481.04|3483.04|3481.04|3483.04|3481.04|3482.04|3480.04|125
1655784900000|2022-06-21 04:15:00|3484.04|3482.04|3483.04|3481.04|3484.04|3482.04|3483.04|3481.04|34
1655785200000|2022-06-21 04:20:00|3483.54|3481.54|3485.04|3483.04|3485.04|3483.04|3483.04|3481.04|26
1655785500000|2022-06-21 04:25:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3484.04|3482.04|36
1655785800000|2022-06-21 04:30:00|3484.54|3482.54|3485.04|3483.04|3485.54|3483.54|3484.04|3482.04|118
1655786100000|2022-06-21 04:35:00|3486.04|3484.04|3484.04|3482.04|3486.04|3484.04|3484.04|3482.04|94
1655786400000|2022-06-21 04:40:00|3483.54|3481.54|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|60
1655786700000|2022-06-21 04:45:00|3483.04|3481.04|3484.04|3482.04|3484.04|3482.04|3483.04|3481.04|82
1655787000000|2022-06-21 04:50:00|3485.04|3483.04|3486.04|3484.04|3486.04|3484.04|3484.04|3482.04|120
1655787300000|2022-06-21 04:55:00|3485.04|3483.04|3485.04|3483.04|3486.04|3484.04|3484.04|3482.04|210
1655787600000|2022-06-21 05:00:00|3485.54|3483.54|3486.04|3484.04|3486.04|3484.04|3485.54|3483.54|67
1655787900000|2022-06-21 05:05:00|3485.54|3483.54|3485.04|3483.04|3485.54|3483.54|3483.04|3481.04|129
1655788200000|2022-06-21 05:10:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|81
1655788500000|2022-06-21 05:15:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3484.04|3482.04|68
1655788800000|2022-06-21 05:20:00|3484.54|3482.54|3485.04|3483.04|3486.04|3484.04|3484.04|3482.04|121
1655789100000|2022-06-21 05:25:00|3484.54|3482.54|3485.04|3483.04|3486.04|3484.04|3483.04|3481.04|428
1655789400000|2022-06-21 05:30:00|3486.04|3484.04|3483.04|3481.04|3486.04|3484.04|3483.04|3481.04|163
1655789700000|2022-06-21 05:35:00|3483.54|3481.54|3480.04|3478.04|3483.54|3481.54|3480.04|3478.04|223
1655790000000|2022-06-21 05:40:00|3480.54|3478.54|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|276
1655790300000|2022-06-21 05:45:00|3481.04|3479.04|3481.04|3479.04|3482.04|3480.04|3480.04|3478.04|375
1655790600000|2022-06-21 05:50:00|3480.04|3478.04|3483.04|3481.04|3483.04|3481.04|3479.04|3477.04|725
1655790900000|2022-06-21 05:55:00|3484.04|3482.04|3486.04|3484.04|3486.04|3484.04|3481.04|3479.04|906
1655791200000|2022-06-21 06:00:00|3485.79|3484.29|3485.79|3484.29|3489.79|3488.29|3482.79|3481.29|2833
1655791500000|2022-06-21 06:05:00|3485.29|3483.79|3484.29|3482.79|3486.79|3485.29|3481.29|3479.79|997
1655791800000|2022-06-21 06:10:00|3484.79|3483.29|3479.79|3478.29|3484.79|3483.29|3479.29|3477.79|503
1655792100000|2022-06-21 06:15:00|3480.79|3479.29|3481.29|3479.79|3482.79|3481.29|3480.79|3479.29|768
1655792400000|2022-06-21 06:20:00|3480.79|3479.29|3482.79|3481.29|3482.79|3481.29|3480.79|3479.29|1422
1655792700000|2022-06-21 06:25:00|3483.79|3482.29|3480.79|3479.29|3483.79|3482.29|3480.79|3479.29|1284
1655793000000|2022-06-21 06:30:00|3479.79|3478.29|3480.79|3479.29|3480.79|3479.29|3476.79|3475.29|754
1655793300000|2022-06-21 06:35:00|3479.79|3478.29|3478.79|3477.29|3480.79|3479.29|3477.79|3476.29|868
1655793600000|2022-06-21 06:40:00|3478.29|3476.79|3481.79|3480.29|3481.79|3480.29|3477.79|3476.29|1250
1655793900000|2022-06-21 06:45:00|3480.79|3479.29|3487.79|3486.29|3487.79|3486.29|3480.79|3479.29|2502
1655794200000|2022-06-21 06:50:00|3486.79|3485.29|3490.79|3489.29|3490.79|3489.29|3486.79|3485.29|4405
1655794500000|2022-06-21 06:55:00|3490.29|3488.79|3486.79|3485.29|3490.79|3489.29|3485.79|3484.29|4021
1655794800000|2022-06-21 07:00:00|3487.79|3486.29|3491.79|3490.29|3493.79|3492.29|3484.79|3483.29|12899
1655795100000|2022-06-21 07:05:00|3490.79|3489.29|3492.79|3491.29|3495.79|3494.29|3490.79|3489.29|11390
1655795400000|2022-06-21 07:10:00|3491.79|3490.29|3502.79|3501.29|3502.79|3501.29|3491.79|3490.29|10514
1655795700000|2022-06-21 07:15:00|3503.79|3502.29|3503.79|3502.29|3508.79|3507.29|3503.79|3502.29|11663
1655796000000|2022-06-21 07:20:00|3504.79|3503.29|3504.79|3503.29|3506.79|3505.29|3500.79|3499.29|13119
1655796300000|2022-06-21 07:25:00|3503.79|3502.29|3508.79|3507.29|3510.79|3509.29|3501.79|3500.29|9780
1655796600000|2022-06-21 07:30:00|3509.79|3508.29|3513.79|3512.29|3515.79|3514.29|3508.79|3507.29|11878
1655796900000|2022-06-21 07:35:00|3514.79|3513.29|3516.79|3515.29|3519.79|3518.29|3513.79|3512.29|11752
1655797200000|2022-06-21 07:40:00|3517.02|3515.52|3516.02|3514.52|3518.02|3516.52|3515.02|3513.52|8448
1655797500000|2022-06-21 07:45:00|3517.02|3515.52|3513.02|3511.52|3518.02|3516.52|3513.02|3511.52|5275
1655797800000|2022-06-21 07:50:00|3514.02|3512.52|3514.02|3512.52|3516.02|3514.52|3513.02|3511.52|9577
1655798100000|2022-06-21 07:55:00|3513.02|3511.52|3512.02|3510.52|3513.02|3511.52|3508.02|3506.52|5788
1655798400000|2022-06-21 08:00:00|3511.02|3509.52|3516.02|3514.52|3516.02|3514.52|3511.02|3509.52|6041
1655798700000|2022-06-21 08:05:00|3517.02|3515.52|3520.02|3518.52|3520.02|3518.52|3516.02|3514.52|9750
1655799000000|2022-06-21 08:10:00|3519.02|3517.52|3517.02|3515.52|3520.02|3518.52|3517.02|3515.52|6203
1655799300000|2022-06-21 08:15:00|3518.02|3516.52|3517.02|3515.52|3518.02|3516.52|3512.02|3510.52|5158
1655799600000|2022-06-21 08:20:00|3516.02|3514.52|3520.02|3518.52|3520.02|3518.52|3516.02|3514.52|4201
1655799900000|2022-06-21 08:25:00|3519.02|3517.52|3516.02|3514.52|3520.02|3518.52|3513.02|3511.52|4185
1655800200000|2022-06-21 08:30:00|3515.02|3513.52|3514.02|3512.52|3516.02|3514.52|3513.02|3511.52|6225
1655800500000|2022-06-21 08:35:00|3514.52|3513.02|3514.02|3512.52|3517.02|3515.52|3512.02|3510.52|3172
1655800800000|2022-06-21 08:40:00|3513.02|3511.52|3515.02|3513.52|3516.02|3514.52|3513.02|3511.52|5575
1655801100000|2022-06-21 08:45:00|3515.52|3514.02|3516.02|3514.52|3517.02|3515.52|3514.02|3512.52|2646
1655801400000|2022-06-21 08:50:00|3517.02|3515.52|3516.02|3514.52|3518.02|3516.52|3514.02|3512.52|3823
1655801700000|2022-06-21 08:55:00|3515.02|3513.52|3519.02|3517.52|3519.02|3517.52|3515.02|3513.52|2792
1655802000000|2022-06-21 09:00:00|3520.02|3518.52|3522.02|3520.52|3522.02|3520.52|3519.02|3517.52|3725
1655802300000|2022-06-21 09:05:00|3523.02|3521.52|3525.02|3523.52|3525.02|3523.52|3523.02|3521.52|4595
1655802600000|2022-06-21 09:10:00|3524.02|3522.52|3520.02|3518.52|3524.02|3522.52|3520.02|3518.52|4799
1655802900000|2022-06-21 09:15:00|3521.02|3519.52|3519.02|3517.52|3521.02|3519.52|3519.02|3517.52|5563
1655803200000|2022-06-21 09:20:00|3520.02|3518.52|3518.02|3516.52|3520.02|3518.52|3518.02|3516.52|1987
1655803500000|2022-06-21 09:25:00|3519.02|3517.52|3517.02|3515.52|3519.02|3517.52|3517.02|3515.52|3671
1655803800000|2022-06-21 09:30:00|3518.02|3516.52|3516.02|3514.52|3518.02|3516.52|3515.02|3513.52|2710
1655804100000|2022-06-21 09:35:00|3515.02|3513.52|3519.02|3517.52|3519.02|3517.52|3515.02|3513.52|3677
1655804400000|2022-06-21 09:40:00|3518.02|3516.52|3518.02|3516.52|3520.02|3518.52|3517.02|3515.52|1916
1655804700000|2022-06-21 09:45:00|3519.02|3517.52|3516.02|3514.52|3519.02|3517.52|3516.02|3514.52|3270
1655805000000|2022-06-21 09:50:00|3515.02|3513.52|3511.02|3509.52|3517.02|3515.52|3510.02|3508.52|7928
1655805300000|2022-06-21 09:55:00|3510.02|3508.52|3510.02|3508.52|3511.02|3509.52|3509.02|3507.52|1952
1655805600000|2022-06-21 10:00:00|3511.02|3509.52|3506.02|3504.52|3511.02|3509.52|3506.02|3504.52|3219
1655805900000|2022-06-21 10:05:00|3507.02|3505.52|3512.02|3510.52|3512.02|3510.52|3507.02|3505.52|4871
1655806200000|2022-06-21 10:10:00|3511.02|3509.52|3509.02|3507.52|3512.02|3510.52|3506.02|3504.52|2723
1655806500000|2022-06-21 10:15:00|3510.02|3508.52|3513.02|3511.52|3514.02|3512.52|3510.02|3508.52|2711
1655806800000|2022-06-21 10:20:00|3514.02|3512.52|3512.02|3510.52|3514.02|3512.52|3511.02|3509.52|2978
1655807100000|2022-06-21 10:25:00|3511.02|3509.52|3509.02|3507.52|3511.02|3509.52|3508.02|3506.52|3127
1655807400000|2022-06-21 10:30:00|3510.02|3508.52|3510.02|3508.52|3512.02|3510.52|3509.02|3507.52|1538
1655807700000|2022-06-21 10:35:00|3511.02|3509.52|3507.02|3505.52|3511.02|3509.52|3504.02|3502.52|5139
1655808000000|2022-06-21 10:40:00|3506.02|3504.52|3508.02|3506.52|3510.02|3508.52|3506.02|3504.52|2538
1655808300000|2022-06-21 10:45:00|3507.02|3505.52|3508.02|3506.52|3509.02|3507.52|3507.02|3505.52|1362
1655808600000|2022-06-21 10:50:00|3507.02|3505.52|3507.02|3505.52|3508.02|3506.52|3506.02|3504.52|914
1655808900000|2022-06-21 10:55:00|3508.02|3506.52|3508.02|3506.52|3509.02|3507.52|3505.02|3503.52|4020
1655809200000|2022-06-21 11:00:00|3507.02|3505.52|3506.02|3504.52|3508.02|3506.52|3506.02|3504.52|4713
1655809500000|2022-06-21 11:05:00|3505.02|3503.52|3503.02|3501.52|3506.02|3504.52|3503.02|3501.52|2111
1655809800000|2022-06-21 11:10:00|3502.02|3500.52|3502.02|3500.52|3503.02|3501.52|3502.02|3500.52|6603
1655810100000|2022-06-21 11:15:00|3501.02|3499.52|3501.02|3499.52|3502.02|3500.52|3499.02|3497.52|5445
1655810400000|2022-06-21 11:20:00|3500.02|3498.52|3500.02|3498.52|3501.02|3499.52|3498.02|3496.52|2914
1655810700000|2022-06-21 11:25:00|3501.02|3499.52|3503.02|3501.52|3503.02|3501.52|3501.02|3499.52|1541
1655811000000|2022-06-21 11:30:00|3504.02|3502.52|3501.02|3499.52|3504.02|3502.52|3500.02|3498.52|3643
1655811300000|2022-06-21 11:35:00|3500.02|3498.52|3500.02|3498.52|3501.02|3499.52|3499.02|3497.52|1881
1655811600000|2022-06-21 11:40:00|3499.96|3498.46|3500.96|3499.46|3501.96|3500.46|3499.96|3498.46|7845
1655811900000|2022-06-21 11:45:00|3499.96|3498.46|3498.96|3497.46|3500.96|3499.46|3497.96|3496.46|4283
1655812200000|2022-06-21 11:50:00|3499.96|3498.46|3490.96|3489.46|3499.96|3498.46|3488.96|3487.46|11956
1655812500000|2022-06-21 11:55:00|3491.96|3490.46|3491.96|3490.46|3492.96|3491.46|3489.96|3488.46|6208
1655812800000|2022-06-21 12:00:00|3490.96|3489.46|3490.96|3489.46|3491.96|3490.46|3488.96|3487.46|3973
1655813100000|2022-06-21 12:05:00|3491.96|3490.46|3486.96|3485.46|3491.96|3490.46|3486.96|3485.46|7917
1655813400000|2022-06-21 12:10:00|3487.96|3486.46|3491.96|3490.46|3491.96|3490.46|3487.96|3486.46|2855
1655813700000|2022-06-21 12:15:00|3492.46|3490.96|3491.96|3490.46|3494.96|3493.46|3490.96|3489.46|7168
1655814000000|2022-06-21 12:20:00|3492.96|3491.46|3491.96|3490.46|3494.96|3493.46|3489.96|3488.46|2553
1655814300000|2022-06-21 12:25:00|3492.96|3491.46|3491.96|3490.46|3493.96|3492.46|3490.96|3489.46|3902
1655814600000|2022-06-21 12:30:00|3490.96|3489.46|3490.96|3489.46|3491.96|3490.46|3489.96|3488.46|7917
1655814900000|2022-06-21 12:35:00|3491.96|3490.46|3488.96|3487.46|3493.96|3492.46|3488.96|3487.46|5220
1655815200000|2022-06-21 12:40:00|3489.96|3488.46|3486.96|3485.46|3490.96|3489.46|3486.96|3485.46|4466
1655815500000|2022-06-21 12:45:00|3487.96|3486.46|3486.96|3485.46|3488.96|3487.46|3486.96|3485.46|5847
1655815800000|2022-06-21 12:50:00|3487.96|3486.46|3486.96|3485.46|3487.96|3486.46|3485.96|3484.46|3008
1655816100000|2022-06-21 12:55:00|3485.96|3484.46|3483.96|3482.46|3485.96|3484.46|3483.96|3482.46|2510
1655816400000|2022-06-21 13:00:00|3483.46|3481.96|3490.96|3489.46|3490.96|3489.46|3482.96|3481.46|6402
1655816700000|2022-06-21 13:05:00|3489.96|3488.46|3491.96|3490.46|3492.96|3491.46|3488.96|3487.46|3069
1655817000000|2022-06-21 13:10:00|3490.96|3489.46|3490.96|3489.46|3490.96|3489.46|3487.96|3486.46|7037
1655817300000|2022-06-21 13:15:00|3489.96|3488.46|3489.96|3488.46|3490.96|3489.46|3488.96|3487.46|2382
1655817600000|2022-06-21 13:20:00|3488.96|3487.46|3491.96|3490.46|3492.96|3491.46|3488.96|3487.46|8387
1655817900000|2022-06-21 13:25:00|3490.96|3489.46|3489.96|3488.46|3491.46|3489.96|3485.96|3484.46|5257
1655818200000|2022-06-21 13:30:00|3490.96|3489.46|3484.96|3483.46|3492.96|3491.46|3483.96|3482.46|10560
1655818500000|2022-06-21 13:35:00|3483.96|3482.46|3488.96|3487.46|3490.96|3489.46|3483.96|3482.46|7237
1655818800000|2022-06-21 13:40:00|3487.96|3486.46|3488.96|3487.46|3493.96|3492.46|3487.96|3486.46|6560
1655819100000|2022-06-21 13:45:00|3487.96|3486.46|3488.96|3487.46|3488.96|3487.46|3483.96|3482.46|9931
1655819400000|2022-06-21 13:50:00|3487.96|3486.46|3486.96|3485.46|3487.96|3486.46|3485.96|3484.46|4768
1655819700000|2022-06-21 13:55:00|3485.96|3484.46|3497.96|3496.46|3497.96|3496.46|3485.96|3484.46|13424
1655820000000|2022-06-21 14:00:00|3496.96|3495.46|3500.96|3499.46|3500.96|3499.46|3494.96|3493.46|10307
1655820300000|2022-06-21 14:05:00|3499.96|3498.46|3491.96|3490.46|3500.96|3499.46|3491.96|3490.46|7000
1655820600000|2022-06-21 14:10:00|3491.98|3490.48|3495.98|3494.48|3498.48|3496.98|3490.98|3489.48|9826
1655820900000|2022-06-21 14:15:00|3496.98|3495.48|3496.98|3495.48|3499.98|3498.48|3493.98|3492.48|4691
1655821200000|2022-06-21 14:20:00|3495.98|3494.48|3499.98|3498.48|3500.98|3499.48|3494.98|3493.48|4060
1655821500000|2022-06-21 14:25:00|3498.98|3497.48|3493.98|3492.48|3498.98|3497.48|3491.98|3490.48|6503
1655821800000|2022-06-21 14:30:00|3494.98|3493.48|3494.98|3493.48|3497.98|3496.48|3493.98|3492.48|4078
1655822100000|2022-06-21 14:35:00|3493.98|3492.48|3497.98|3496.48|3498.98|3497.48|3492.98|3491.48|5014
1655822400000|2022-06-21 14:40:00|3498.98|3497.48|3494.98|3493.48|3500.98|3499.48|3494.98|3493.48|5999
1655822700000|2022-06-21 14:45:00|3495.98|3494.48|3496.98|3495.48|3498.98|3497.48|3493.98|3492.48|5110
1655823000000|2022-06-21 14:50:00|3497.98|3496.48|3497.98|3496.48|3498.98|3497.48|3496.98|3495.48|3278
1655823300000|2022-06-21 14:55:00|3498.98|3497.48|3495.98|3494.48|3498.98|3497.48|3495.98|3494.48|8026
1655823600000|2022-06-21 15:00:00|3496.98|3495.48|3497.98|3496.48|3498.98|3497.48|3494.98|3493.48|5717
1655823900000|2022-06-21 15:05:00|3498.48|3496.98|3496.98|3495.48|3498.48|3496.98|3494.98|3493.48|8262
1655824200000|2022-06-21 15:10:00|3495.98|3494.48|3492.98|3491.48|3496.98|3495.48|3491.98|3490.48|6457
1655824500000|2022-06-21 15:15:00|3491.98|3490.48|3492.98|3491.48|3494.98|3493.48|3490.98|3489.48|9299
1655824800000|2022-06-21 15:20:00|3493.98|3492.48|3488.98|3487.48|3494.98|3493.48|3488.98|3487.48|13189
1655825100000|2022-06-21 15:25:00|3487.98|3486.48|3492.98|3491.48|3493.98|3492.48|3487.98|3486.48|30511
1655825400000|2022-06-21 15:30:00|3491.98|3490.48|3494.98|3493.48|3494.98|3493.48|3491.98|3490.48|34658
1655825700000|2022-06-21 15:35:00|3493.98|3492.48|3488.98|3487.48|3495.98|3494.48|3487.98|3486.48|17366
1655826000000|2022-06-21 15:40:00|3487.98|3486.48|3485.98|3484.48|3488.98|3487.48|3484.98|3483.48|10378
1655826300000|2022-06-21 15:45:00|3486.98|3485.48|3486.98|3485.48|3486.98|3485.48|3482.98|3481.48|6884
1655826600000|2022-06-21 15:50:00|3486.48|3484.98|3481.98|3480.48|3486.98|3485.48|3481.98|3480.48|12652
1655826900000|2022-06-21 15:55:00|3482.98|3481.48|3481.98|3480.48|3484.98|3483.48|3480.98|3479.48|3036
1655827200000|2022-06-21 16:00:00|3482.98|3481.48|3482.98|3481.48|3483.98|3482.48|3480.98|3479.48|3535
1655827500000|2022-06-21 16:05:00|3481.98|3480.48|3483.98|3482.48|3485.98|3484.48|3481.98|3480.48|3018
1655827800000|2022-06-21 16:10:00|3484.98|3483.48|3486.98|3485.48|3486.98|3485.48|3483.98|3482.48|4677
1655828100000|2022-06-21 16:15:00|3485.98|3484.48|3488.98|3487.48|3488.98|3487.48|3485.98|3484.48|1852
1655828400000|2022-06-21 16:20:00|3487.98|3486.48|3486.98|3485.48|3488.98|3487.48|3486.98|3485.48|1622
1655828700000|2022-06-21 16:25:00|3487.98|3486.48|3487.98|3486.48|3489.98|3488.48|3486.98|3485.48|2028
1655829000000|2022-06-21 16:30:00|3486.98|3485.48|3488.98|3487.48|3489.98|3488.48|3486.98|3485.48|1119
1655829300000|2022-06-21 16:35:00|3489.98|3488.48|3488.98|3487.48|3490.98|3489.48|3488.98|3487.48|1876
1655829600000|2022-06-21 16:40:00|3489.98|3488.48|3491.98|3490.48|3491.98|3490.48|3487.98|3486.48|2048
1655829900000|2022-06-21 16:45:00|3491.48|3489.98|3489.98|3488.48|3491.98|3490.48|3488.98|3487.48|1934
1655830200000|2022-06-21 16:50:00|3490.98|3489.48|3490.98|3489.48|3491.98|3490.48|3489.98|3488.48|8503
1655830500000|2022-06-21 16:55:00|3491.48|3489.98|3492.98|3491.48|3492.98|3491.48|3490.98|3489.48|1139
1655830800000|2022-06-21 17:00:00|3493.98|3492.48|3492.98|3491.48|3493.98|3492.48|3491.98|3490.48|1066
1655831100000|2022-06-21 17:05:00|3491.98|3490.48|3492.98|3491.48|3493.98|3492.48|3490.98|3489.48|1100
1655831400000|2022-06-21 17:10:00|3491.98|3490.48|3495.98|3494.48|3496.98|3495.48|3491.98|3490.48|1767
1655831700000|2022-06-21 17:15:00|3494.98|3493.48|3491.98|3490.48|3495.98|3494.48|3491.98|3490.48|932
1655832000000|2022-06-21 17:20:00|3492.98|3491.48|3491.98|3490.48|3492.98|3491.48|3489.98|3488.48|492
1655832300000|2022-06-21 17:25:00|3491.48|3489.98|3487.98|3486.48|3491.98|3490.48|3487.98|3486.48|3362
1655832600000|2022-06-21 17:30:00|3488.48|3486.98|3489.98|3488.48|3490.98|3489.48|3487.98|3486.48|1429
1655832900000|2022-06-21 17:35:00|3488.98|3487.48|3485.98|3484.48|3489.98|3488.48|3485.98|3484.48|964
1655833200000|2022-06-21 17:40:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3482.98|3481.48|1976
1655833500000|2022-06-21 17:45:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3483.98|3482.48|763
1655833800000|2022-06-21 17:50:00|3485.48|3483.98|3483.98|3482.48|3485.98|3484.48|3483.98|3482.48|313
1655834100000|2022-06-21 17:55:00|3482.98|3481.48|3482.98|3481.48|3483.98|3482.48|3481.98|3480.48|758
1655834400000|2022-06-21 18:00:00|3481.98|3480.48|3480.98|3479.48|3482.98|3481.48|3479.98|3478.48|1543
1655834700000|2022-06-21 18:05:00|3481.98|3480.48|3483.98|3482.48|3483.98|3482.48|3480.98|3479.48|633
1655835000000|2022-06-21 18:10:00|3484.98|3483.48|3482.98|3481.48|3485.98|3484.48|3481.98|3480.48|453
1655835300000|2022-06-21 18:15:00|3481.98|3480.48|3484.48|3482.98|3485.98|3484.48|3481.98|3480.48|354
1655835600000|2022-06-21 18:20:00|3483.98|3482.48|3483.98|3482.48|3485.98|3484.48|3482.98|3481.48|619
1655835900000|2022-06-21 18:25:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3483.98|3482.48|221
1655836200000|2022-06-21 18:30:00|3486.98|3485.48|3485.98|3484.48|3486.98|3485.48|3484.98|3483.48|630
1655836500000|2022-06-21 18:35:00|3484.98|3483.48|3481.98|3480.48|3484.98|3483.48|3480.98|3479.48|948
1655836800000|2022-06-21 18:40:00|3481.48|3479.98|3485.98|3484.48|3485.98|3484.48|3481.48|3479.98|1828
1655837100000|2022-06-21 18:45:00|3484.98|3483.48|3482.98|3481.48|3485.98|3484.48|3481.98|3480.48|1002
1655837400000|2022-06-21 18:50:00|3483.48|3481.98|3488.98|3487.48|3488.98|3487.48|3482.98|3481.48|1987
1655837700000|2022-06-21 18:55:00|3489.48|3487.98|3489.98|3488.48|3489.98|3488.48|3487.98|3486.48|357
1655838000000|2022-06-21 19:00:00|3488.98|3487.48|3492.98|3491.48|3492.98|3491.48|3488.98|3487.48|840
1655838300000|2022-06-21 19:05:00|3491.98|3490.48|3491.98|3490.48|3492.98|3491.48|3490.98|3489.48|766
1655838600000|2022-06-21 19:10:00|3492.98|3491.48|3491.98|3490.48|3492.98|3491.48|3490.98|3489.48|1135
1655838900000|2022-06-21 19:15:00|3491.48|3489.98|3488.98|3487.48|3491.98|3490.48|3488.98|3487.48|994
1655839200000|2022-06-21 19:20:00|3489.98|3488.48|3489.98|3488.48|3490.98|3489.48|3488.98|3487.48|727
1655839500000|2022-06-21 19:25:00|3488.98|3487.48|3488.98|3487.48|3488.98|3487.48|3486.98|3485.48|631
1655839800000|2022-06-21 19:30:00|3489.98|3488.48|3488.98|3487.48|3489.98|3488.48|3487.98|3486.48|977
1655840100000|2022-06-21 19:35:00|3487.98|3486.48|3486.98|3485.48|3488.98|3487.48|3485.98|3484.48|1269
1655840400000|2022-06-21 19:40:00|3485.98|3484.48|3486.98|3485.48|3487.98|3486.48|3484.98|3483.48|1441
1655840700000|2022-06-21 19:45:00|3487.98|3486.48|3485.98|3484.48|3487.98|3486.48|3485.98|3484.48|1305
1655841000000|2022-06-21 19:50:00|3487.98|3486.48|3487.98|3486.48|3489.98|3488.48|3485.98|3484.48|3721
1655841300000|2022-06-21 19:55:00|3487.48|3485.98|3484.98|3483.48|3487.48|3485.98|3483.98|3482.48|4142
1655841600000|2022-06-21 20:00:00|3486.13|3483.13|3483.83|3480.83|3486.13|3483.13|3482.63|3479.63|23343
1655841900000|2022-06-21 20:05:00|3484.03|3481.03|3484.53|3481.53|3486.33|3483.33|3483.63|3480.63|0
1655842200000|2022-06-21 20:10:00|3484.23|3481.23|3485.13|3482.13|3486.33|3483.33|3483.63|3480.63|0
1655842500000|2022-06-21 20:15:00|3485.53|3482.53|3486.13|3483.13|3486.53|3483.53|3485.53|3482.53|0
1655842800000|2022-06-21 20:20:00|3486.03|3483.03|3487.43|3484.43|3488.03|3485.03|3485.93|3482.93|0
1655843100000|2022-06-21 20:25:00|3487.23|3484.23|3487.23|3484.23|3487.43|3484.43|3486.73|3483.73|0
1655843400000|2022-06-21 20:30:00|3486.93|3483.93|3487.83|3484.83|3488.03|3485.03|3486.73|3483.73|0
1655843700000|2022-06-21 20:35:00|3487.63|3484.63|3487.83|3484.83|3488.63|3485.63|3487.63|3484.63|0
1655844000000|2022-06-21 20:40:00|3487.73|3484.73|3487.63|3484.63|3488.03|3485.03|3486.93|3483.93|0
1655844300000|2022-06-21 20:45:00|3487.83|3484.83|3488.03|3485.03|3488.23|3485.23|3487.53|3484.53|0
1655844600000|2022-06-21 20:50:00|3488.23|3485.23|3487.83|3484.83|3488.43|3485.43|3487.63|3484.63|0
1655844900000|2022-06-21 20:55:00|3487.63|3484.63|3486.83|3483.83|3487.73|3484.73|3486.53|3483.53|0
1655845200000|2022-06-21 21:00:00|3486.63|3483.63|3486.63|3483.63|3486.83|3483.83|3486.63|3483.63|0
1655845500000|2022-06-21 21:05:00|3486.73|3483.73|3486.53|3483.53|3486.73|3483.73|3486.43|3483.43|0
1655845800000|2022-06-21 21:10:00|3486.43|3483.43|3486.43|3483.43|3486.53|3483.53|3486.33|3483.33|0
1655846100000|2022-06-21 21:15:00|3486.53|3483.53|3487.13|3484.13|3487.63|3484.63|3486.53|3483.53|0
1655846400000|2022-06-21 21:20:00|3487.23|3484.23|3486.23|3483.23|3487.33|3484.33|3486.03|3483.03|0
1655846700000|2022-06-21 21:25:00|3486.43|3483.43|3486.63|3483.63|3486.63|3483.63|3486.43|3483.43|0
1655847000000|2022-06-21 21:30:00|3486.53|3483.53|3486.13|3483.13|3487.03|3484.03|3485.93|3482.93|0
1655847300000|2022-06-21 21:35:00|3486.03|3483.03|3486.03|3483.03|3486.23|3483.23|3486.03|3483.03|0
1655847600000|2022-06-21 21:40:00|3486.13|3483.13|3486.23|3483.23|3486.23|3483.23|3486.03|3483.03|0
1655847900000|2022-06-21 21:45:00|3486.33|3483.33|3486.73|3483.73|3486.73|3483.73|3486.23|3483.23|0
1655848200000|2022-06-21 21:50:00|3486.93|3483.93|3486.83|3483.83|3486.93|3483.93|3486.63|3483.63|0
1655848500000|2022-06-21 21:55:00|3486.33|3483.33|3486.23|3483.23|3486.63|3483.63|3485.53|3482.53|0
1655848800000|2022-06-21 22:00:00|3485.03|3482.03|3480.93|3477.93|3485.63|3482.63|3480.93|3477.93|0
1655849100000|2022-06-21 22:05:00|3481.13|3478.13|3482.03|3479.03|3482.63|3479.63|3480.13|3477.13|0
1655849400000|2022-06-21 22:10:00|3482.23|3479.23|3482.43|3479.43|3482.43|3479.43|3481.13|3478.13|0
1655849700000|2022-06-21 22:15:00|3482.23|3479.23|3481.83|3478.83|3482.33|3479.33|3481.03|3478.03|0
1655850000000|2022-06-21 22:20:00|3481.63|3478.63|3483.43|3480.43|3483.83|3480.83|3480.93|3477.93|0
1655850300000|2022-06-21 22:25:00|3483.63|3480.63|3483.03|3480.03|3483.63|3480.63|3482.63|3479.63|0
1655850600000|2022-06-21 22:30:00|3482.93|3479.93|3482.23|3479.23|3482.93|3479.93|3481.63|3478.63|0
1655850900000|2022-06-21 22:35:00|3482.83|3479.83|3481.13|3478.13|3482.83|3479.83|3480.63|3477.63|0
1655851200000|2022-06-21 22:40:00|3480.93|3477.93|3482.83|3479.83|3482.83|3479.83|3480.93|3477.93|0
1655851500000|2022-06-21 22:45:00|3482.73|3479.73|3482.43|3479.43|3483.43|3480.43|3482.43|3479.43|0
1655851800000|2022-06-21 22:50:00|3482.63|3479.63|3482.43|3479.43|3483.03|3480.03|3482.23|3479.23|0
1655852100000|2022-06-21 22:55:00|3482.53|3479.53|3483.83|3480.83|3483.83|3480.83|3482.03|3479.03|0
1655852400000|2022-06-21 23:00:00|3483.73|3480.73|3482.43|3479.43|3483.83|3480.83|3481.63|3478.63|0
1655852700000|2022-06-21 23:05:00|3482.23|3479.23|3481.13|3478.13|3482.63|3479.63|3481.13|3478.13|0
1655853000000|2022-06-21 23:10:00|3481.03|3478.03|3480.53|3477.53|3481.33|3478.33|3480.13|3477.13|0
1655853300000|2022-06-21 23:15:00|3480.73|3477.73|3479.33|3476.33|3480.73|3477.73|3479.13|3476.13|0
1655853600000|2022-06-21 23:20:00|3479.13|3476.13|3479.93|3476.93|3479.93|3476.93|3478.83|3475.83|0
1655853900000|2022-06-21 23:25:00|3479.83|3476.83|3479.73|3476.73|3480.53|3477.53|3479.53|3476.53|0
1655854200000|2022-06-21 23:30:00|3479.83|3476.83|3482.03|3479.03|3482.03|3479.03|3479.53|3476.53|0
1655854500000|2022-06-21 23:35:00|3482.13|3479.13|3481.83|3478.83|3482.13|3479.13|3480.93|3477.93|0
1655854800000|2022-06-21 23:40:00|3481.93|3478.93|3480.63|3477.63|3482.03|3479.03|3480.13|3477.13|0
1655855100000|2022-06-21 23:45:00|3480.73|3477.73|3482.03|3479.03|3482.23|3479.23|3480.33|3477.33|0
1655855400000|2022-06-21 23:50:00|3482.13|3479.13|3482.83|3479.83|3483.23|3480.23|3482.03|3479.03|0
1655855700000|2022-06-21 23:55:00|3482.93|3479.93|3483.03|3480.03|3483.23|3480.23|3482.63|3479.63|0
1655856000000|2022-06-22 00:00:00|3483.23|3480.23|3480.33|3477.33|3483.63|3480.63|3480.13|3477.13|0
1655856300000|2022-06-22 00:05:00|3480.13|3477.13|3476.73|3473.73|3480.53|3477.53|3476.23|3473.23|0
1655856600000|2022-06-22 00:10:00|3476.83|3473.83|3474.83|3471.83|3477.13|3474.13|3473.73|3470.73|0
1655856900000|2022-06-22 00:15:00|3474.93|3471.93|3474.23|3472.23|3476.23|3474.23|3470.23|3468.23|382
1655857200000|2022-06-22 00:20:00|3475.23|3473.23|3472.23|3470.23|3478.23|3476.23|3472.23|3470.23|346
1655857500000|2022-06-22 00:25:00|3473.23|3471.23|3475.23|3473.23|3476.23|3474.23|3473.23|3471.23|193
1655857800000|2022-06-22 00:30:00|3477.23|3475.23|3470.23|3468.23|3477.23|3475.23|3470.23|3468.23|474
1655858100000|2022-06-22 00:35:00|3471.23|3469.23|3471.23|3469.23|3473.23|3471.23|3470.23|3468.23|146
1655858400000|2022-06-22 00:40:00|3471.73|3469.73|3471.23|3469.23|3472.23|3470.23|3471.23|3469.23|71
1655858700000|2022-06-22 00:45:00|3470.23|3468.23|3470.23|3468.23|3471.23|3469.23|3470.23|3468.23|178
1655859000000|2022-06-22 00:50:00|3469.23|3467.23|3470.23|3468.23|3470.23|3468.23|3469.23|3467.23|52
1655859300000|2022-06-22 00:55:00|3471.23|3469.23|3471.23|3469.23|3471.23|3469.23|3470.23|3468.23|87
1655859600000|2022-06-22 01:00:00|3470.73|3468.73|3470.23|3468.23|3471.23|3469.23|3469.23|3467.23|168
1655859900000|2022-06-22 01:05:00|3470.73|3468.73|3473.23|3471.23|3474.23|3472.23|3470.23|3468.23|212
1655860200000|2022-06-22 01:10:00|3474.23|3472.23|3473.23|3471.23|3475.23|3473.23|3472.73|3470.73|61
1655860500000|2022-06-22 01:15:00|3472.23|3470.23|3473.23|3471.23|3474.23|3472.23|3472.23|3470.23|54
1655860800000|2022-06-22 01:20:00|3474.23|3472.23|3473.23|3471.23|3475.23|3473.23|3473.23|3471.23|156
1655861100000|2022-06-22 01:25:00|3474.23|3472.23|3473.23|3471.23|3474.23|3472.23|3473.23|3471.23|38
1655861400000|2022-06-22 01:30:00|3473.73|3471.73|3471.73|3469.73|3474.23|3472.23|3471.23|3469.23|109
1655861700000|2022-06-22 01:35:00|3471.23|3469.23|3467.23|3465.23|3472.23|3470.23|3467.23|3465.23|588
1655862000000|2022-06-22 01:40:00|3467.73|3465.73|3464.23|3462.23|3468.23|3466.23|3464.23|3462.23|240
1655862300000|2022-06-22 01:45:00|3465.23|3463.23|3466.23|3464.23|3467.23|3465.23|3464.23|3462.23|309
1655862600000|2022-06-22 01:50:00|3467.23|3465.23|3465.23|3463.23|3467.23|3465.23|3464.23|3462.23|228
1655862900000|2022-06-22 01:55:00|3464.23|3462.23|3466.23|3464.23|3466.23|3464.23|3464.23|3462.23|354
1655863200000|2022-06-22 02:00:00|3467.23|3465.23|3467.23|3465.23|3468.23|3466.23|3466.23|3464.23|113
1655863500000|2022-06-22 02:05:00|3466.23|3464.23|3466.23|3464.23|3467.23|3465.23|3465.23|3463.23|174
1655863800000|2022-06-22 02:10:00|3465.23|3463.23|3466.23|3464.23|3468.23|3466.23|3465.23|3463.23|190
1655864100000|2022-06-22 02:15:00|3465.23|3463.23|3464.23|3462.23|3466.23|3464.23|3464.23|3462.23|69
1655864400000|2022-06-22 02:20:00|3464.73|3462.73|3462.23|3460.23|3465.23|3463.23|3461.23|3459.23|222
1655864700000|2022-06-22 02:25:00|3462.73|3460.73|3463.23|3461.23|3464.23|3462.23|3461.23|3459.23|113
1655865000000|2022-06-22 02:30:00|||||||||43
1655865300000|2022-06-22 02:35:00|3464.23|3462.23|3463.23|3461.23|3466.23|3464.23|3463.23|3461.23|309
1655865600000|2022-06-22 02:40:00|3464.23|3462.23|3460.23|3458.23|3464.23|3462.23|3460.23|3458.23|213
1655865900000|2022-06-22 02:45:00|3459.23|3457.23|3456.23|3454.23|3460.23|3458.23|3456.23|3454.23|751
1655866200000|2022-06-22 02:50:00|3457.23|3455.23|3456.23|3454.23|3457.23|3455.23|3455.23|3453.23|223
1655866500000|2022-06-22 02:55:00|3455.23|3453.23|3453.23|3451.23|3455.23|3453.23|3453.23|3451.23|257
1655866800000|2022-06-22 03:00:00|3453.73|3451.73|3454.23|3452.23|3456.23|3454.23|3453.23|3451.23|122
1655867100000|2022-06-22 03:05:00|3453.23|3451.23|3453.23|3451.23|3455.23|3453.23|3453.23|3451.23|364
1655867400000|2022-06-22 03:10:00|3452.23|3450.23|3450.23|3448.23|3452.23|3450.23|3449.23|3447.23|986
1655867700000|2022-06-22 03:15:00|3450.73|3448.73|3451.23|3449.23|3452.23|3450.23|3450.23|3448.23|107
1655868000000|2022-06-22 03:20:00|3451.73|3449.73|3451.23|3449.23|3452.23|3450.23|3451.23|3449.23|34
1655868300000|2022-06-22 03:25:00|3452.23|3450.23|3452.23|3450.23|3453.23|3451.23|3451.23|3449.23|94
1655868600000|2022-06-22 03:30:00|3451.23|3449.23|3447.23|3445.23|3452.23|3450.23|3447.23|3445.23|1369
1655868900000|2022-06-22 03:35:00|3446.23|3444.23|3444.23|3442.23|3446.23|3444.23|3443.23|3441.23|429
1655869200000|2022-06-22 03:40:00|3445.23|3443.23|3446.23|3444.23|3446.23|3444.23|3444.23|3442.23|151
1655869500000|2022-06-22 03:45:00|3445.23|3443.23|3446.23|3444.23|3447.23|3445.23|3445.23|3443.23|663
1655869800000|2022-06-22 03:50:00|3447.23|3445.23|3447.23|3445.23|3448.23|3446.23|3446.23|3444.23|557
1655870100000|2022-06-22 03:55:00|3448.23|3446.23|3447.23|3445.23|3448.23|3446.23|3447.23|3445.23|143
1655870400000|2022-06-22 04:00:00|3446.23|3444.23|3446.73|3444.73|3447.23|3445.23|3446.23|3444.23|224
1655870700000|2022-06-22 04:05:00|3447.23|3445.23|3446.23|3444.23|3447.23|3445.23|3446.23|3444.23|101
1655871000000|2022-06-22 04:10:00|3445.23|3443.23|3446.23|3444.23|3446.23|3444.23|3444.23|3442.23|249
1655871300000|2022-06-22 04:15:00|3445.23|3443.23|3445.23|3443.23|3446.23|3444.23|3445.23|3443.23|145
1655871600000|2022-06-22 04:20:00|3445.73|3443.73|3446.23|3444.23|3447.23|3445.23|3445.23|3443.23|115
1655871900000|2022-06-22 04:25:00|3447.23|3445.23|3446.23|3444.23|3447.23|3445.23|3446.23|3444.23|141
1655872200000|2022-06-22 04:30:00|3446.73|3444.73|3447.23|3445.23|3447.23|3445.23|3446.23|3444.23|72
1655872500000|2022-06-22 04:35:00|3448.23|3446.23|3448.23|3446.23|3448.73|3446.73|3447.23|3445.23|194
1655872800000|2022-06-22 04:40:00|3448.73|3446.73|3448.23|3446.23|3448.73|3446.73|3448.23|3446.23|14
1655873100000|2022-06-22 04:45:00|3448.73|3446.73|3449.23|3447.23|3449.23|3447.23|3448.23|3446.23|115
1655873400000|2022-06-22 04:50:00|3448.73|3446.73|3448.23|3446.23|3449.23|3447.23|3448.23|3446.23|329
1655873700000|2022-06-22 04:55:00|3449.23|3447.23|3449.23|3447.23|3449.23|3447.23|3449.23|3447.23|298
1655874000000|2022-06-22 05:00:00|3448.23|3446.23|3451.23|3449.23|3452.23|3450.23|3448.23|3446.23|326
1655874300000|2022-06-22 05:05:00|3451.73|3449.73|3453.23|3451.23|3453.23|3451.23|3451.73|3449.73|170
1655874600000|2022-06-22 05:10:00|3454.23|3452.23|3450.23|3448.23|3454.23|3452.23|3450.23|3448.23|97
1655874900000|2022-06-22 05:15:00|3449.73|3447.73|3450.23|3448.23|3450.23|3448.23|3449.23|3447.23|301
1655875200000|2022-06-22 05:20:00|3449.73|3447.73|3451.23|3449.23|3452.23|3450.23|3449.73|3447.73|125
1655875500000|2022-06-22 05:25:00|3450.23|3448.23|3451.23|3449.23|3451.23|3449.23|3450.23|3448.23|129
1655875800000|2022-06-22 05:30:00|3450.73|3448.73|3450.23|3448.23|3451.23|3449.23|3450.23|3448.23|147
1655876100000|2022-06-22 05:35:00|3449.23|3447.23|3449.23|3447.23|3450.23|3448.23|3448.23|3446.23|307
1655876400000|2022-06-22 05:40:00|3450.23|3448.23|3447.23|3445.23|3450.23|3448.23|3446.23|3444.23|368
1655876700000|2022-06-22 05:45:00|3447.73|3445.73|3446.23|3444.23|3448.23|3446.23|3445.23|3443.23|708
1655877000000|2022-06-22 05:50:00|3445.73|3443.73|3438.73|3436.73|3446.23|3444.23|3437.23|3435.23|1820
1655877300000|2022-06-22 05:55:00|3438.23|3436.23|3439.23|3437.23|3441.23|3439.23|3436.23|3434.23|1375
1655877600000|2022-06-22 06:00:00|3438.98|3437.48|3435.98|3434.48|3439.98|3438.48|3432.98|3431.48|2362
1655877900000|2022-06-22 06:05:00|3436.98|3435.48|3438.98|3437.48|3441.98|3440.48|3435.98|3434.48|1735
1655878200000|2022-06-22 06:10:00|3437.98|3436.48|3431.98|3430.48|3439.98|3438.48|3431.98|3430.48|2132
1655878500000|2022-06-22 06:15:00|3432.98|3431.48|3432.98|3431.48|3435.98|3434.48|3430.98|3429.48|1873
1655878800000|2022-06-22 06:20:00|3431.98|3430.48|3434.98|3433.48|3435.98|3434.48|3431.98|3430.48|1138
1655879100000|2022-06-22 06:25:00|3435.98|3434.48|3433.98|3432.48|3435.98|3434.48|3431.98|3430.48|1185
1655879400000|2022-06-22 06:30:00|3432.98|3431.48|3434.98|3433.48|3436.98|3435.48|3431.98|3430.48|1679
1655879700000|2022-06-22 06:35:00|3434.48|3432.98|3436.98|3435.48|3436.98|3435.48|3432.98|3431.48|1079
1655880000000|2022-06-22 06:40:00|3437.98|3436.48|3438.98|3437.48|3438.98|3437.48|3435.98|3434.48|1581
1655880300000|2022-06-22 06:45:00|3439.98|3438.48|3442.98|3441.48|3442.98|3441.48|3437.98|3436.48|2109
1655880600000|2022-06-22 06:50:00|3441.98|3440.48|3440.98|3439.48|3442.98|3441.48|3438.98|3437.48|2023
1655880900000|2022-06-22 06:55:00|3441.98|3440.48|3443.98|3442.48|3443.98|3442.48|3436.98|3435.48|3080
1655881200000|2022-06-22 07:00:00|3442.98|3441.48|3431.98|3430.48|3443.98|3442.48|3424.98|3423.48|24524
1655881500000|2022-06-22 07:05:00|3430.98|3429.48|3420.98|3419.48|3431.98|3430.48|3416.98|3415.48|19485
1655881800000|2022-06-22 07:10:00|3419.98|3418.48|3427.98|3426.48|3427.98|3426.48|3415.98|3414.48|16409
1655882100000|2022-06-22 07:15:00|3428.98|3427.48|3427.98|3426.48|3432.98|3431.48|3423.98|3422.48|12953
1655882400000|2022-06-22 07:20:00|3426.98|3425.48|3423.98|3422.48|3427.98|3426.48|3416.98|3415.48|10744
1655882700000|2022-06-22 07:25:00|3422.98|3421.48|3427.98|3426.48|3430.98|3429.48|3421.98|3420.48|17182
1655883000000|2022-06-22 07:30:00|3428.98|3427.48|3434.98|3433.48|3436.98|3435.48|3423.98|3422.48|6588
1655883300000|2022-06-22 07:35:00|3435.98|3434.48|3429.98|3428.48|3437.98|3436.48|3428.98|3427.48|9253
1655883600000|2022-06-22 07:40:00|3429.87|3428.37|3426.87|3425.37|3431.87|3430.37|3424.87|3423.37|7983
1655883900000|2022-06-22 07:45:00|3427.87|3426.37|3424.87|3423.37|3428.87|3427.37|3421.87|3420.37|6570
1655884200000|2022-06-22 07:50:00|3425.87|3424.37|3421.87|3420.37|3427.87|3426.37|3419.87|3418.37|11049
1655884500000|2022-06-22 07:55:00|3422.87|3421.37|3423.87|3422.37|3426.87|3425.37|3419.87|3418.37|6358
1655884800000|2022-06-22 08:00:00|3422.87|3421.37|3420.87|3419.37|3426.87|3425.37|3417.87|3416.37|7990
1655885100000|2022-06-22 08:05:00|3421.87|3420.37|3419.87|3418.37|3421.87|3420.37|3414.87|3413.37|6833
1655885400000|2022-06-22 08:10:00|3420.87|3419.37|3424.87|3423.37|3427.87|3426.37|3419.87|3418.37|4099
1655885700000|2022-06-22 08:15:00|3423.87|3422.37|3417.87|3416.37|3423.87|3422.37|3417.87|3416.37|3728
1655886000000|2022-06-22 08:20:00|3418.87|3417.37|3417.87|3416.37|3421.87|3420.37|3415.87|3414.37|5476
1655886300000|2022-06-22 08:25:00|3416.87|3415.37|3419.87|3418.37|3421.87|3420.37|3415.87|3414.37|8543
1655886600000|2022-06-22 08:30:00|3418.87|3417.37|3424.87|3423.37|3424.87|3423.37|3417.87|3416.37|5815
1655886900000|2022-06-22 08:35:00|3423.87|3422.37|3424.87|3423.37|3429.87|3428.37|3423.87|3422.37|7313
1655887200000|2022-06-22 08:40:00|3423.87|3422.37|3421.87|3420.37|3425.87|3424.37|3420.87|3419.37|5678
1655887500000|2022-06-22 08:45:00|3422.87|3421.37|3416.87|3415.37|3422.87|3421.37|3416.87|3415.37|5107
1655887800000|2022-06-22 08:50:00|3417.87|3416.37|3422.87|3421.37|3423.87|3422.37|3417.87|3416.37|4652
1655888100000|2022-06-22 08:55:00|3421.87|3420.37|3423.87|3422.37|3423.87|3422.37|3418.87|3417.37|4355
1655888400000|2022-06-22 09:00:00|3422.87|3421.37|3425.87|3424.37|3428.87|3427.37|3422.87|3421.37|4257
1655888700000|2022-06-22 09:05:00|3424.87|3423.37|3422.87|3421.37|3425.87|3424.37|3421.87|3420.37|4078
1655889000000|2022-06-22 09:10:00|3421.87|3420.37|3419.87|3418.37|3422.87|3421.37|3418.87|3417.37|4612
1655889300000|2022-06-22 09:15:00|3419.37|3417.87|3426.87|3425.37|3427.87|3426.37|3418.87|3417.37|4047
1655889600000|2022-06-22 09:20:00|3427.87|3426.37|3428.87|3427.37|3430.87|3429.37|3426.87|3425.37|3457
1655889900000|2022-06-22 09:25:00|3427.87|3426.37|3426.37|3424.87|3428.87|3427.37|3425.87|3424.37|4668
1655890200000|2022-06-22 09:30:00|3425.87|3424.37|3422.87|3421.37|3427.87|3426.37|3422.87|3421.37|6015
1655890500000|2022-06-22 09:35:00|3423.87|3422.37|3425.87|3424.37|3427.87|3426.37|3421.87|3420.37|2434
1655890800000|2022-06-22 09:40:00|3424.87|3423.37|3424.87|3423.37|3425.87|3424.37|3420.87|3419.37|4675
1655891100000|2022-06-22 09:45:00|3423.87|3422.37|3419.87|3418.37|3426.87|3425.37|3419.87|3418.37|4258
1655891400000|2022-06-22 09:50:00|3420.87|3419.37|3424.87|3423.37|3424.87|3423.37|3419.87|3418.37|3613
1655891700000|2022-06-22 09:55:00|3425.87|3424.37|3421.87|3420.37|3425.87|3424.37|3421.87|3420.37|2395
1655892000000|2022-06-22 10:00:00|3420.87|3419.37|3423.87|3422.37|3423.87|3422.37|3419.87|3418.37|3478
1655892300000|2022-06-22 10:05:00|3424.87|3423.37|3427.87|3426.37|3427.87|3426.37|3424.87|3423.37|5060
1655892600000|2022-06-22 10:10:00|3426.87|3425.37|3427.87|3426.37|3428.87|3427.37|3424.87|3423.37|3693
1655892900000|2022-06-22 10:15:00|3428.87|3427.37|3425.87|3424.37|3428.87|3427.37|3425.87|3424.37|2017
1655893200000|2022-06-22 10:20:00|3426.87|3425.37|3428.87|3427.37|3429.87|3428.37|3426.87|3425.37|6429
1655893500000|2022-06-22 10:25:00|3429.87|3428.37|3431.87|3430.37|3431.87|3430.37|3427.87|3426.37|2206
1655893800000|2022-06-22 10:30:00|3430.87|3429.37|3431.87|3430.37|3431.87|3430.37|3430.87|3429.37|2155
1655894100000|2022-06-22 10:35:00|3430.87|3429.37|3432.87|3431.37|3433.87|3432.37|3430.87|3429.37|3694
1655894400000|2022-06-22 10:40:00|3431.87|3430.37|3429.87|3428.37|3432.87|3431.37|3429.87|3428.37|2131
1655894700000|2022-06-22 10:45:00|3430.87|3429.37|3432.87|3431.37|3432.87|3431.37|3429.87|3428.37|1657
1655895000000|2022-06-22 10:50:00|3433.87|3432.37|3433.87|3432.37|3433.87|3432.37|3431.87|3430.37|1560
1655895300000|2022-06-22 10:55:00|3432.87|3431.37|3428.87|3427.37|3433.87|3432.37|3428.87|3427.37|4687
1655895600000|2022-06-22 11:00:00|3429.87|3428.37|3434.87|3433.37|3436.87|3435.37|3429.87|3428.37|10212
1655895900000|2022-06-22 11:05:00|3434.37|3432.87|3433.87|3432.37|3435.87|3434.37|3431.87|3430.37|2778
1655896200000|2022-06-22 11:10:00|3434.37|3432.87|3433.87|3432.37|3435.87|3434.37|3432.87|3431.37|1631
1655896500000|2022-06-22 11:15:00|3432.87|3431.37|3438.87|3437.37|3438.87|3437.37|3432.87|3431.37|1944
1655896800000|2022-06-22 11:20:00|3437.87|3436.37|3437.87|3436.37|3438.87|3437.37|3435.87|3434.37|2093
1655897100000|2022-06-22 11:25:00|3438.87|3437.37|3440.87|3439.37|3440.87|3439.37|3437.87|3436.37|2978
1655897400000|2022-06-22 11:30:00|3439.87|3438.37|3438.87|3437.37|3440.87|3439.37|3438.87|3437.37|1643
1655897700000|2022-06-22 11:35:00|3437.87|3436.37|3437.87|3436.37|3438.87|3437.37|3436.87|3435.37|2146
1655898000000|2022-06-22 11:40:00|3437.85|3436.35|3436.85|3435.35|3439.85|3438.35|3436.85|3435.35|2356
1655898300000|2022-06-22 11:45:00|3435.85|3434.35|3436.85|3435.35|3436.85|3435.35|3434.85|3433.35|5645
1655898600000|2022-06-22 11:50:00|3437.85|3436.35|3436.85|3435.35|3438.85|3437.35|3435.85|3434.35|2146
1655898900000|2022-06-22 11:55:00|3435.85|3434.35|3434.85|3433.35|3435.85|3434.35|3434.85|3433.35|626
1655899200000|2022-06-22 12:00:00|3433.85|3432.35|3433.85|3432.35|3434.85|3433.35|3431.85|3430.35|4148
1655899500000|2022-06-22 12:05:00|3432.85|3431.35|3430.85|3429.35|3433.85|3432.35|3430.85|3429.35|3374
1655899800000|2022-06-22 12:10:00|3429.85|3428.35|3430.85|3429.35|3432.85|3431.35|3429.85|3428.35|2053
1655900100000|2022-06-22 12:15:00|3431.85|3430.35|3425.85|3424.35|3431.85|3430.35|3425.85|3424.35|2958
1655900400000|2022-06-22 12:20:00|3426.85|3425.35|3428.85|3427.35|3428.85|3427.35|3425.85|3424.35|2911
1655900700000|2022-06-22 12:25:00|3429.85|3428.35|3430.85|3429.35|3431.85|3430.35|3428.85|3427.35|1267
1655901000000|2022-06-22 12:30:00|3429.85|3428.35|3426.85|3425.35|3429.85|3428.35|3425.85|3424.35|4769
1655901300000|2022-06-22 12:35:00|3425.85|3424.35|3425.85|3424.35|3426.85|3425.35|3423.85|3422.35|3993
1655901600000|2022-06-22 12:40:00|3426.85|3425.35|3428.85|3427.35|3428.85|3427.35|3425.85|3424.35|2029
1655901900000|2022-06-22 12:45:00|3429.85|3428.35|3427.85|3426.35|3429.85|3428.35|3427.85|3426.35|1801
1655902200000|2022-06-22 12:50:00|3426.85|3425.35|3428.85|3427.35|3431.85|3430.35|3426.85|3425.35|3664
1655902500000|2022-06-22 12:55:00|3429.85|3428.35|3434.85|3433.35|3434.85|3433.35|3428.85|3427.35|2013
1655902800000|2022-06-22 13:00:00|3433.85|3432.35|3431.85|3430.35|3434.85|3433.35|3430.85|3429.35|3214
1655903100000|2022-06-22 13:05:00|3430.85|3429.35|3431.85|3430.35|3431.85|3430.35|3428.85|3427.35|2562
1655903400000|2022-06-22 13:10:00|3430.85|3429.35|3431.85|3430.35|3433.85|3432.35|3429.85|3428.35|2854
1655903700000|2022-06-22 13:15:00|3432.85|3431.35|3432.85|3431.35|3432.85|3431.35|3428.85|3427.35|3961
1655904000000|2022-06-22 13:20:00|3433.85|3432.35|3432.85|3431.35|3435.85|3434.35|3432.85|3431.35|4993
1655904300000|2022-06-22 13:25:00|3431.85|3430.35|3435.85|3434.35|3436.85|3435.35|3430.85|3429.35|4628
1655904600000|2022-06-22 13:30:00|3434.85|3433.35|3439.85|3438.35|3443.85|3442.35|3431.85|3430.35|11529
1655904900000|2022-06-22 13:35:00|3438.85|3437.35|3439.35|3437.85|3444.85|3443.35|3435.85|3434.35|9561
1655905200000|2022-06-22 13:40:00|3438.85|3437.35|3441.85|3440.35|3441.85|3440.35|3434.85|3433.35|7805
1655905500000|2022-06-22 13:45:00|3441.35|3439.85|3440.85|3439.35|3444.85|3443.35|3438.85|3437.35|8381
1655905800000|2022-06-22 13:50:00|3439.85|3438.35|3450.85|3449.35|3452.35|3450.85|3436.85|3435.35|11472
1655906100000|2022-06-22 13:55:00|3451.85|3450.35|3446.85|3445.35|3456.85|3455.35|3446.85|3445.35|13585
1655906400000|2022-06-22 14:00:00|3445.85|3444.35|3444.85|3443.35|3447.85|3446.35|3437.85|3436.35|18339
1655906700000|2022-06-22 14:05:00|3443.85|3442.35|3451.85|3450.35|3451.85|3450.35|3440.85|3439.35|8119
1655907000000|2022-06-22 14:10:00|3451.66|3450.16|3458.66|3457.16|3459.66|3458.16|3448.66|3447.16|7372
1655907300000|2022-06-22 14:15:00|3457.66|3456.16|3466.66|3465.16|3466.66|3465.16|3457.66|3456.16|13149
1655907600000|2022-06-22 14:20:00|3465.66|3464.16|3472.66|3471.16|3473.66|3472.16|3463.66|3462.16|10418
1655907900000|2022-06-22 14:25:00|3471.66|3470.16|3472.66|3471.16|3475.66|3474.16|3471.66|3470.16|8476
1655908200000|2022-06-22 14:30:00|3473.66|3472.16|3472.66|3471.16|3476.66|3475.16|3470.66|3469.16|9918
1655908500000|2022-06-22 14:35:00|3471.66|3470.16|3479.66|3478.16|3479.66|3478.16|3470.66|3469.16|13160
1655908800000|2022-06-22 14:40:00|3480.66|3479.16|3479.66|3478.16|3480.66|3479.16|3476.66|3475.16|13804
1655909100000|2022-06-22 14:45:00|3480.66|3479.16|3473.66|3472.16|3481.66|3480.16|3471.66|3470.16|19461
1655909400000|2022-06-22 14:50:00|3472.66|3471.16|3474.66|3473.16|3475.66|3474.16|3471.66|3470.16|13510
1655909700000|2022-06-22 14:55:00|3473.66|3472.16|3476.66|3475.16|3476.66|3475.16|3471.66|3470.16|8414
1655910000000|2022-06-22 15:00:00|3475.66|3474.16|3466.66|3465.16|3476.66|3475.16|3463.66|3462.16|16031
1655910300000|2022-06-22 15:05:00|3467.66|3466.16|3466.66|3465.16|3468.66|3467.16|3463.66|3462.16|12609
1655910600000|2022-06-22 15:10:00|3465.66|3464.16|3463.66|3462.16|3468.66|3467.16|3462.66|3461.16|6234
1655910900000|2022-06-22 15:15:00|3464.66|3463.16|3466.66|3465.16|3467.66|3466.16|3463.66|3462.16|5635
1655911200000|2022-06-22 15:20:00|3467.66|3466.16|3465.66|3464.16|3467.66|3466.16|3463.66|3462.16|9335
1655911500000|2022-06-22 15:25:00|3464.66|3463.16|3466.66|3465.16|3469.66|3468.16|3464.66|3463.16|18912
1655911800000|2022-06-22 15:30:00|3467.66|3466.16|3464.66|3463.16|3472.66|3471.16|3464.66|3463.16|58325
1655912100000|2022-06-22 15:35:00|3465.66|3464.16|3467.66|3466.16|3467.66|3466.16|3464.66|3463.16|24819
1655912400000|2022-06-22 15:40:00|3466.66|3465.16|3456.66|3455.16|3467.66|3466.16|3455.66|3454.16|9391
1655912700000|2022-06-22 15:45:00|3457.66|3456.16|3455.66|3454.16|3457.66|3456.16|3453.66|3452.16|7215
1655913000000|2022-06-22 15:50:00|3456.66|3455.16|3448.66|3447.16|3456.66|3455.16|3448.66|3447.16|6638
1655913300000|2022-06-22 15:55:00|3449.16|3447.66|3445.66|3444.16|3450.66|3449.16|3444.66|3443.16|4174
1655913600000|2022-06-22 16:00:00|3444.66|3443.16|3448.66|3447.16|3453.66|3452.16|3444.66|3443.16|3948
1655913900000|2022-06-22 16:05:00|3447.66|3446.16|3445.66|3444.16|3448.66|3447.16|3443.66|3442.16|2780
1655914200000|2022-06-22 16:10:00|3446.66|3445.16|3449.66|3448.16|3451.66|3450.16|3445.66|3444.16|3752
1655914500000|2022-06-22 16:15:00|3450.66|3449.16|3452.66|3451.16|3453.66|3452.16|3448.66|3447.16|2094
1655914800000|2022-06-22 16:20:00|3451.66|3450.16|3452.66|3451.16|3454.66|3453.16|3451.66|3450.16|2956
1655915100000|2022-06-22 16:25:00|3451.66|3450.16|3452.66|3451.16|3454.66|3453.16|3451.66|3450.16|1307
1655915400000|2022-06-22 16:30:00|3451.66|3450.16|3455.66|3454.16|3455.66|3454.16|3451.66|3450.16|1947
1655915700000|2022-06-22 16:35:00|3456.66|3455.16|3453.66|3452.16|3457.66|3456.16|3453.66|3452.16|1995
1655916000000|2022-06-22 16:40:00|3454.66|3453.16|3458.66|3457.16|3458.66|3457.16|3454.66|3453.16|1133
1655916300000|2022-06-22 16:45:00|3458.16|3456.66|3455.66|3454.16|3458.66|3457.16|3454.66|3453.16|1922
1655916600000|2022-06-22 16:50:00|3456.66|3455.16|3456.66|3455.16|3456.66|3455.16|3453.66|3452.16|872
1655916900000|2022-06-22 16:55:00|3457.66|3456.16|3459.66|3458.16|3459.66|3458.16|3455.66|3454.16|1555
1655917200000|2022-06-22 17:00:00|3460.66|3459.16|3455.66|3454.16|3460.66|3459.16|3453.66|3452.16|1596
1655917500000|2022-06-22 17:05:00|3456.66|3455.16|3455.66|3454.16|3457.66|3456.16|3455.66|3454.16|1363
1655917800000|2022-06-22 17:10:00|3456.16|3454.66|3458.66|3457.16|3459.66|3458.16|3456.16|3454.66|1109
1655918100000|2022-06-22 17:15:00|3459.66|3458.16|3461.66|3460.16|3461.66|3460.16|3457.66|3456.16|639
1655918400000|2022-06-22 17:20:00|3460.66|3459.16|3463.66|3462.16|3464.66|3463.16|3460.66|3459.16|1027
1655918700000|2022-06-22 17:25:00|3464.66|3463.16|3463.66|3462.16|3465.66|3464.16|3461.66|3460.16|1296
1655919000000|2022-06-22 17:30:00|3463.16|3461.66|3460.66|3459.16|3463.66|3462.16|3460.66|3459.16|870
1655919300000|2022-06-22 17:35:00|3459.66|3458.16|3463.66|3462.16|3463.66|3462.16|3459.66|3458.16|833
1655919600000|2022-06-22 17:40:00|3463.16|3461.66|3465.66|3464.16|3465.66|3464.16|3462.66|3461.16|457
1655919900000|2022-06-22 17:45:00|3464.66|3463.16|3468.66|3467.16|3468.66|3467.16|3464.66|3463.16|2264
1655920200000|2022-06-22 17:50:00|3468.16|3466.66|3464.66|3463.16|3468.66|3467.16|3464.66|3463.16|1068
1655920500000|2022-06-22 17:55:00|3465.16|3463.66|3466.66|3465.16|3466.66|3465.16|3463.66|3462.16|867
1655920800000|2022-06-22 18:00:00|3467.66|3466.16|3467.66|3466.16|3468.66|3467.16|3465.66|3464.16|599
1655921100000|2022-06-22 18:05:00|3468.66|3467.16|3473.66|3472.16|3474.66|3473.16|3467.66|3466.16|1864
1655921400000|2022-06-22 18:10:00|3472.66|3471.16|3473.66|3472.16|3473.66|3472.16|3471.66|3470.16|899
1655921700000|2022-06-22 18:15:00|3472.66|3471.16|3473.66|3472.16|3475.66|3474.16|3472.66|3471.16|1790
1655922000000|2022-06-22 18:20:00|3474.66|3473.16|3471.66|3470.16|3474.66|3473.16|3468.66|3467.16|3757
1655922300000|2022-06-22 18:25:00|3470.66|3469.16|3468.66|3467.16|3470.66|3469.16|3467.66|3466.16|670
1655922600000|2022-06-22 18:30:00|3467.66|3466.16|3468.66|3467.16|3469.66|3468.16|3467.66|3466.16|518
1655922900000|2022-06-22 18:35:00|3469.66|3468.16|3467.66|3466.16|3469.66|3468.16|3467.66|3466.16|481
1655923200000|2022-06-22 18:40:00|3468.66|3467.16|3467.66|3466.16|3468.66|3467.16|3464.66|3463.16|723
1655923500000|2022-06-22 18:45:00|3466.66|3465.16|3463.66|3462.16|3468.66|3467.16|3463.66|3462.16|532
1655923800000|2022-06-22 18:50:00|3464.16|3462.66|3465.66|3464.16|3465.66|3464.16|3463.66|3462.16|485
1655924100000|2022-06-22 18:55:00|3466.66|3465.16|3467.66|3466.16|3468.66|3467.16|3465.66|3464.16|536
1655924400000|2022-06-22 19:00:00|3468.66|3467.16|3468.16|3466.66|3469.16|3467.66|3464.66|3463.16|816
1655924700000|2022-06-22 19:05:00|3468.66|3467.16|3465.66|3464.16|3469.66|3468.16|3465.66|3464.16|462
1655925000000|2022-06-22 19:10:00|3464.66|3463.16|3465.66|3464.16|3466.66|3465.16|3462.66|3461.16|1946
1655925300000|2022-06-22 19:15:00|3465.16|3463.66|3464.66|3463.16|3467.66|3466.16|3463.66|3462.16|842
1655925600000|2022-06-22 19:20:00|3463.66|3462.16|3464.66|3463.16|3466.66|3465.16|3463.66|3462.16|937
1655925900000|2022-06-22 19:25:00|3463.66|3462.16|3459.66|3458.16|3464.66|3463.16|3458.66|3457.16|1638
1655926200000|2022-06-22 19:30:00|3458.66|3457.16|3457.66|3456.16|3461.66|3460.16|3457.66|3456.16|903
1655926500000|2022-06-22 19:35:00|3456.66|3455.16|3456.66|3455.16|3457.66|3456.16|3453.66|3452.16|1316
1655926800000|2022-06-22 19:40:00|3456.16|3454.66|3457.66|3456.16|3458.66|3457.16|3453.66|3452.16|1286
1655927100000|2022-06-22 19:45:00|3456.66|3455.16|3454.66|3453.16|3457.66|3456.16|3452.66|3451.16|1703
1655927400000|2022-06-22 19:50:00|3455.66|3454.16|3459.66|3458.16|3460.66|3459.16|3452.66|3451.16|2967
1655927700000|2022-06-22 19:55:00|3460.16|3458.66|3451.66|3450.16|3460.66|3459.16|3451.66|3450.16|3773
1655928000000|2022-06-22 20:00:00|3451.11|3448.11|3454.81|3451.81|3456.11|3453.11|3450.91|3447.91|32142
1655928300000|2022-06-22 20:05:00|3454.61|3451.61|3455.01|3452.01|3456.31|3453.31|3454.01|3451.01|0
1655928600000|2022-06-22 20:10:00|3454.81|3451.81|3455.71|3452.71|3456.91|3453.91|3454.81|3451.81|0
1655928900000|2022-06-22 20:15:00|3455.91|3452.91|3454.61|3451.61|3455.91|3452.91|3454.01|3451.01|0
1655929200000|2022-06-22 20:20:00|3454.51|3451.51|3456.21|3453.21|3456.91|3453.91|3454.31|3451.31|0
1655929500000|2022-06-22 20:25:00|3456.31|3453.31|3452.61|3449.61|3456.71|3453.71|3452.61|3449.61|0
1655929800000|2022-06-22 20:30:00|3452.81|3449.81|3451.11|3448.11|3453.21|3450.21|3450.51|3447.51|0
1655930100000|2022-06-22 20:35:00|3451.31|3448.31|3452.61|3449.61|3452.61|3449.61|3450.31|3447.31|0
1655930400000|2022-06-22 20:40:00|3452.81|3449.81|3452.61|3449.61|3453.61|3450.61|3451.51|3448.51|0
1655930700000|2022-06-22 20:45:00|3452.51|3449.51|3450.91|3447.91|3452.61|3449.61|3450.31|3447.31|0
1655931000000|2022-06-22 20:50:00|3450.81|3447.81|3450.11|3447.11|3451.51|3448.51|3450.11|3447.11|0
1655931300000|2022-06-22 20:55:00|3450.01|3447.01|3450.81|3447.81|3451.11|3448.11|3449.91|3446.91|0
1655931600000|2022-06-22 21:00:00|3450.61|3447.61|3450.41|3447.41|3450.81|3447.81|3450.31|3447.31|0
1655931900000|2022-06-22 21:05:00|3450.81|3447.81|3451.01|3448.01|3451.01|3448.01|3450.61|3447.61|0
1655932200000|2022-06-22 21:10:00|3451.11|3448.11|3450.61|3447.61|3451.11|3448.11|3450.51|3447.51|0
1655932500000|2022-06-22 21:15:00|3450.91|3447.91|3450.71|3447.71|3451.01|3448.01|3450.71|3447.71|0
1655932800000|2022-06-22 21:20:00|3450.91|3447.91|3450.61|3447.61|3450.91|3447.91|3450.61|3447.61|0
1655933100000|2022-06-22 21:25:00|3450.51|3447.51|3450.31|3447.31|3450.51|3447.51|3450.11|3447.11|0
1655933400000|2022-06-22 21:30:00|3450.61|3447.61|3450.11|3447.11|3450.91|3447.91|3450.11|3447.11|0
1655934000000|2022-06-22 21:40:00|3450.41|3447.41|3450.21|3447.21|3450.61|3447.61|3450.11|3447.11|0
1655934300000|2022-06-22 21:45:00|3450.31|3447.31|3450.31|3447.31|3450.31|3447.31|3449.91|3446.91|0
1655934600000|2022-06-22 21:50:00|3450.41|3447.41|3450.51|3447.51|3450.51|3447.51|3450.41|3447.41|0
1655934900000|2022-06-22 21:55:00|3450.61|3447.61|3450.71|3447.71|3450.71|3447.71|3450.51|3447.51|0
1655935200000|2022-06-22 22:00:00|3451.61|3448.61|3452.01|3449.01|3453.41|3450.41|3450.21|3447.21|0
1655935500000|2022-06-22 22:05:00|3451.81|3448.81|3448.71|3445.71|3451.81|3448.81|3446.71|3443.71|0
1655935800000|2022-06-22 22:10:00|3448.61|3445.61|3450.11|3447.11|3450.11|3447.11|3448.41|3445.41|0
1655936100000|2022-06-22 22:15:00|3449.91|3446.91|3448.51|3445.51|3451.11|3448.11|3448.51|3445.51|0
1655936400000|2022-06-22 22:20:00|3448.71|3445.71|3446.61|3443.61|3449.01|3446.01|3446.61|3443.61|0
1655936700000|2022-06-22 22:25:00|3446.11|3443.11|3447.21|3444.21|3447.71|3444.71|3445.61|3442.61|0
1655937000000|2022-06-22 22:30:00|3447.31|3444.31|3446.61|3443.61|3447.51|3444.51|3446.01|3443.01|0
1655937300000|2022-06-22 22:35:00|3446.81|3443.81|3447.41|3444.41|3448.11|3445.11|3446.81|3443.81|0
1655937600000|2022-06-22 22:40:00|3447.21|3444.21|3447.91|3444.91|3448.31|3445.31|3446.61|3443.61|0
1655937900000|2022-06-22 22:45:00|3448.11|3445.11|3448.51|3445.51|3449.11|3446.11|3447.21|3444.21|0
1655938200000|2022-06-22 22:50:00|3448.31|3445.31|3447.61|3444.61|3448.81|3445.81|3447.21|3444.21|0
1655938500000|2022-06-22 22:55:00|3447.81|3444.81|3448.31|3445.31|3448.31|3445.31|3447.21|3444.21|0
1655938800000|2022-06-22 23:00:00|3448.41|3445.41|3446.91|3443.91|3448.41|3445.41|3446.81|3443.81|0
1655939100000|2022-06-22 23:05:00|3446.81|3443.81|3443.71|3440.71|3447.01|3444.01|3443.71|3440.71|0
1655939400000|2022-06-22 23:10:00|3443.81|3440.81|3442.51|3439.51|3444.41|3441.41|3441.81|3438.81|0
1655939700000|2022-06-22 23:15:00|3442.61|3439.61|3443.11|3440.11|3443.21|3440.21|3442.01|3439.01|0
1655940000000|2022-06-22 23:20:00|3443.31|3440.31|3438.91|3435.91|3443.31|3440.31|3438.81|3435.81|0
1655940300000|2022-06-22 23:25:00|3438.81|3435.81|3438.21|3435.21|3439.01|3436.01|3437.81|3434.81|0
1655940600000|2022-06-22 23:30:00|3438.41|3435.41|3435.91|3432.91|3438.41|3435.41|3434.91|3431.91|0
1655940900000|2022-06-22 23:35:00|3435.71|3432.71|3433.51|3430.51|3435.91|3432.91|3432.41|3429.41|0
1655941200000|2022-06-22 23:40:00|3433.31|3430.31|3435.61|3432.61|3436.51|3433.51|3433.21|3430.21|0
1655941500000|2022-06-22 23:45:00|3435.51|3432.51|3434.41|3431.41|3435.91|3432.91|3433.81|3430.81|0
1655941800000|2022-06-22 23:50:00|3434.31|3431.31|3436.31|3433.31|3437.31|3434.31|3434.31|3431.31|0
1655942100000|2022-06-22 23:55:00|3436.21|3433.21|3437.81|3434.81|3438.41|3435.41|3436.11|3433.11|0
1655942400000|2022-06-23 00:00:00|3437.61|3434.61|3439.61|3436.61|3440.71|3437.71|3437.21|3434.21|0
1655942700000|2022-06-23 00:05:00|3439.41|3436.41|3440.51|3437.51|3440.71|3437.71|3439.31|3436.31|0
1655943000000|2022-06-23 00:10:00|3440.71|3437.71|3443.41|3440.41|3444.71|3441.71|3439.61|3436.61|0
1655943300000|2022-06-23 00:15:00|3443.71|3440.71|3447.91|3445.91|3452.91|3450.91|3443.51|3440.51|1211
1655943600000|2022-06-23 00:20:00|3447.41|3445.41|3446.91|3444.91|3449.91|3447.91|3445.91|3443.91|266
1655943900000|2022-06-23 00:25:00|3447.91|3445.91|3444.91|3442.91|3447.91|3445.91|3444.91|3442.91|162
1655944200000|2022-06-23 00:30:00|3445.41|3443.41|3446.91|3444.91|3446.91|3444.91|3441.91|3439.91|393
1655944500000|2022-06-23 00:35:00|3447.91|3445.91|3447.91|3445.91|3448.91|3446.91|3446.91|3444.91|345
1655944800000|2022-06-23 00:40:00|3448.91|3446.91|3451.91|3449.91|3451.91|3449.91|3448.91|3446.91|353
1655945100000|2022-06-23 00:45:00|3450.91|3448.91|3453.91|3451.91|3454.91|3452.91|3450.91|3448.91|379
1655945400000|2022-06-23 00:50:00|3454.91|3452.91|3460.91|3458.91|3461.91|3459.91|3453.91|3451.91|349
1655945700000|2022-06-23 00:55:00|3461.91|3459.91|3460.91|3458.91|3465.91|3463.91|3459.91|3457.91|684
1655946000000|2022-06-23 01:00:00|3460.41|3458.41|3459.91|3457.91|3462.91|3460.91|3457.91|3455.91|426
1655946300000|2022-06-23 01:05:00|3458.91|3456.91|3460.91|3458.91|3461.91|3459.91|3456.91|3454.91|378
1655946600000|2022-06-23 01:10:00|3461.41|3459.41|3458.91|3456.91|3462.91|3460.91|3458.91|3456.91|265
1655946900000|2022-06-23 01:15:00|3459.41|3457.41|3454.91|3452.91|3459.41|3457.41|3453.91|3451.91|275
1655947200000|2022-06-23 01:20:00|3454.41|3452.41|3456.91|3454.91|3459.41|3457.41|3453.91|3451.91|125
1655947500000|2022-06-23 01:25:00|3457.41|3455.41|3456.91|3454.91|3457.91|3455.91|3454.91|3452.91|76
1655947800000|2022-06-23 01:30:00|3457.91|3455.91|3459.91|3457.91|3460.91|3458.91|3457.91|3455.91|172
1655948100000|2022-06-23 01:35:00|3458.91|3456.91|3456.91|3454.91|3459.91|3457.91|3456.91|3454.91|184
1655948400000|2022-06-23 01:40:00|3457.41|3455.41|3453.91|3451.91|3457.91|3455.91|3453.91|3451.91|182
1655948700000|2022-06-23 01:45:00|3454.91|3452.91|3451.91|3449.91|3456.91|3454.91|3450.91|3448.91|194
1655949000000|2022-06-23 01:50:00|3450.91|3448.91|3445.91|3443.91|3451.91|3449.91|3444.91|3442.91|389
1655949300000|2022-06-23 01:55:00|3445.41|3443.41|3439.91|3437.91|3445.91|3443.91|3438.91|3436.91|715
1655949600000|2022-06-23 02:00:00|3440.41|3438.41|3442.91|3440.91|3443.91|3441.91|3439.91|3437.91|262
1655949900000|2022-06-23 02:05:00|3443.41|3441.41|3442.91|3440.91|3443.91|3441.91|3441.91|3439.91|220
1655950200000|2022-06-23 02:10:00|3441.91|3439.91|3440.91|3438.91|3443.91|3441.91|3438.91|3436.91|163
1655950500000|2022-06-23 02:15:00|3440.41|3438.41|3438.91|3436.91|3440.91|3438.91|3438.91|3436.91|159
1655950800000|2022-06-23 02:20:00|3439.41|3437.41|3435.91|3433.91|3439.91|3437.91|3435.91|3433.91|187
1655951100000|2022-06-23 02:25:00|3436.91|3434.91|3438.91|3436.91|3439.91|3437.91|3436.91|3434.91|88
1655951400000|2022-06-23 02:30:00|3439.91|3437.91|3443.91|3441.91|3443.91|3441.91|3439.91|3437.91|182
1655951700000|2022-06-23 02:35:00|3443.41|3441.41|3443.91|3441.91|3443.91|3441.91|3441.91|3439.91|80
1655952000000|2022-06-23 02:40:00|3444.91|3442.91|3442.91|3440.91|3444.91|3442.91|3442.91|3440.91|226
1655952300000|2022-06-23 02:45:00|3443.91|3441.91|3448.91|3446.91|3449.91|3447.91|3442.91|3440.91|155
1655952600000|2022-06-23 02:50:00|3449.91|3447.91|3445.91|3443.91|3449.91|3447.91|3445.41|3443.41|111
1655952900000|2022-06-23 02:55:00|3445.41|3443.41|3444.91|3442.91|3445.91|3443.91|3443.91|3441.91|108
1655953200000|2022-06-23 03:00:00|3445.41|3443.41|3442.91|3440.91|3445.91|3443.91|3441.91|3439.91|145
1655953500000|2022-06-23 03:05:00|3443.91|3441.91|3446.91|3444.91|3446.91|3444.91|3443.91|3441.91|41
1655953800000|2022-06-23 03:10:00|3447.41|3445.41|3447.91|3445.91|3449.91|3447.91|3447.41|3445.41|69
1655954100000|2022-06-23 03:15:00|3448.41|3446.41|3450.91|3448.91|3450.91|3448.91|3446.91|3444.91|40
1655954400000|2022-06-23 03:20:00|3449.91|3447.91|3449.91|3447.91|3450.91|3448.91|3448.91|3446.91|45
1655954700000|2022-06-23 03:25:00|3450.91|3448.91|3448.91|3446.91|3450.91|3448.91|3447.91|3445.91|85
1655955000000|2022-06-23 03:30:00|3449.41|3447.41|3448.91|3446.91|3449.91|3447.91|3446.91|3444.91|106
1655955300000|2022-06-23 03:35:00|3449.41|3447.41|3451.91|3449.91|3453.91|3451.91|3449.41|3447.41|94
1655955600000|2022-06-23 03:40:00|3452.41|3450.41|3449.91|3447.91|3452.91|3450.91|3448.91|3446.91|33
1655955900000|2022-06-23 03:45:00|3450.41|3448.41|3448.91|3446.91|3450.91|3448.91|3448.91|3446.91|264
1655956200000|2022-06-23 03:50:00|3449.41|3447.41|3449.91|3447.91|3449.91|3447.91|3447.91|3445.91|33
1655956500000|2022-06-23 03:55:00|3448.91|3446.91|3446.91|3444.91|3448.91|3446.91|3446.91|3444.91|23
1655956800000|2022-06-23 04:00:00|3447.91|3445.91|3446.41|3444.41|3447.91|3445.91|3445.91|3443.91|79
1655957100000|2022-06-23 04:05:00|3446.91|3444.91|3442.91|3440.91|3446.91|3444.91|3441.91|3439.91|89
1655957400000|2022-06-23 04:10:00|3443.91|3441.91|3445.91|3443.91|3445.91|3443.91|3442.91|3440.91|59
1655957700000|2022-06-23 04:15:00|3446.91|3444.91|3446.91|3444.91|3448.91|3446.91|3445.91|3443.91|53
1655958000000|2022-06-23 04:20:00|3447.41|3445.41|3449.91|3447.91|3449.91|3447.91|3447.41|3445.41|44
1655958300000|2022-06-23 04:25:00|3450.91|3448.91|3454.91|3452.91|3454.91|3452.91|3450.41|3448.41|82
1655958600000|2022-06-23 04:30:00|3454.41|3452.41|3455.91|3453.91|3456.91|3454.91|3453.91|3451.91|198
1655958900000|2022-06-23 04:35:00|3456.41|3454.41|3455.91|3453.91|3456.91|3454.91|3454.91|3452.91|110
1655959200000|2022-06-23 04:40:00|3456.91|3454.91|3458.91|3456.91|3459.91|3457.91|3456.91|3454.91|97
1655959500000|2022-06-23 04:45:00|3457.91|3455.91|3456.91|3454.91|3457.91|3455.91|3456.91|3454.91|86
1655959800000|2022-06-23 04:50:00|3455.91|3453.91|3452.91|3450.91|3456.91|3454.91|3451.91|3449.91|169
1655960100000|2022-06-23 04:55:00|3451.91|3449.91|3452.91|3450.91|3453.91|3451.91|3451.91|3449.91|80
1655960400000|2022-06-23 05:00:00|3453.91|3451.91|3454.91|3452.91|3454.91|3452.91|3452.91|3450.91|263
1655960700000|2022-06-23 05:05:00|3455.91|3453.91|3452.91|3450.91|3455.91|3453.91|3452.91|3450.91|400
1655961000000|2022-06-23 05:10:00|3453.91|3451.91|3451.91|3449.91|3453.91|3451.91|3450.91|3448.91|114
1655961300000|2022-06-23 05:15:00|3452.91|3450.91|3453.91|3451.91|3455.91|3453.91|3451.91|3449.91|49
1655961600000|2022-06-23 05:20:00|3454.91|3452.91|3453.91|3451.91|3455.91|3453.91|3452.91|3450.91|181
1655961900000|2022-06-23 05:25:00|3454.41|3452.41|3456.91|3454.91|3458.91|3456.91|3453.91|3451.91|122
1655962200000|2022-06-23 05:30:00|3457.41|3455.41|3461.91|3459.91|3462.91|3460.91|3456.91|3454.91|714
1655962500000|2022-06-23 05:35:00|3462.91|3460.91|3458.91|3456.91|3463.91|3461.91|3458.91|3456.91|227
1655962800000|2022-06-23 05:40:00|3459.41|3457.41|3458.91|3456.91|3460.91|3458.91|3458.91|3456.91|172
1655963100000|2022-06-23 05:45:00|3457.91|3455.91|3457.91|3455.91|3459.91|3457.91|3456.91|3454.91|123
1655963400000|2022-06-23 05:50:00|3456.91|3454.91|3454.91|3452.91|3456.91|3454.91|3453.91|3451.91|209
1655963700000|2022-06-23 05:55:00|3453.91|3451.91|3454.91|3452.91|3455.91|3453.91|3453.91|3451.91|309
1655964000000|2022-06-23 06:00:00|3454.66|3453.16|3452.66|3451.16|3455.66|3454.16|3448.66|3447.16|1501
1655964300000|2022-06-23 06:05:00|3451.66|3450.16|3452.66|3451.16|3453.66|3452.16|3449.66|3448.16|826
1655964600000|2022-06-23 06:10:00|3452.16|3450.66|3454.66|3453.16|3456.16|3454.66|3451.66|3450.16|593
1655964900000|2022-06-23 06:15:00|3453.66|3452.16|3456.66|3455.16|3457.66|3456.16|3453.66|3452.16|946
1655965200000|2022-06-23 06:20:00|3455.66|3454.16|3453.66|3452.16|3455.66|3454.16|3452.66|3451.16|1506
1655965500000|2022-06-23 06:25:00|3454.66|3453.16|3454.66|3453.16|3456.66|3455.16|3453.66|3452.16|1289
1655965800000|2022-06-23 06:30:00|3455.66|3454.16|3451.66|3450.16|3456.66|3455.16|3450.66|3449.16|1810
1655966100000|2022-06-23 06:35:00|3451.16|3449.66|3453.66|3452.16|3454.66|3453.16|3450.66|3449.16|1169
1655966400000|2022-06-23 06:40:00|3454.66|3453.16|3455.66|3454.16|3455.66|3454.16|3453.66|3452.16|975
1655966700000|2022-06-23 06:45:00|3455.16|3453.66|3451.66|3450.16|3455.66|3454.16|3451.66|3450.16|952
1655967000000|2022-06-23 06:50:00|3450.66|3449.16|3448.66|3447.16|3452.66|3451.16|3448.66|3447.16|2050
1655967300000|2022-06-23 06:55:00|3447.66|3446.16|3447.66|3446.16|3451.66|3450.16|3446.66|3445.16|2726
1655967600000|2022-06-23 07:00:00|3448.66|3447.16|3449.66|3448.16|3449.66|3448.16|3441.66|3440.16|13102
1655967900000|2022-06-23 07:05:00|3450.66|3449.16|3440.66|3439.16|3450.66|3449.16|3440.66|3439.16|8603
1655968200000|2022-06-23 07:10:00|3441.66|3440.16|3441.66|3440.16|3445.66|3444.16|3440.66|3439.16|5124
1655968500000|2022-06-23 07:15:00|3439.66|3438.16|3433.66|3432.16|3440.66|3439.16|3428.66|3427.16|23281
1655968800000|2022-06-23 07:20:00|3432.66|3431.16|3424.66|3423.16|3433.66|3432.16|3423.66|3422.16|11888
1655969100000|2022-06-23 07:25:00|3425.66|3424.16|3428.66|3427.16|3429.66|3428.16|3422.66|3421.16|6438
1655969400000|2022-06-23 07:30:00|3429.66|3428.16|3427.66|3426.16|3429.66|3428.16|3417.66|3416.16|20820
1655969700000|2022-06-23 07:35:00|3426.66|3425.16|3420.66|3419.16|3427.16|3425.66|3413.66|3412.16|13269
1655970000000|2022-06-23 07:40:00|3420.86|3419.36|3424.86|3423.36|3427.86|3426.36|3417.86|3416.36|12801
1655970300000|2022-06-23 07:45:00|3423.86|3422.36|3421.86|3420.36|3426.86|3425.36|3419.86|3418.36|10465
1655970600000|2022-06-23 07:50:00|3420.86|3419.36|3415.86|3414.36|3420.86|3419.36|3415.86|3414.36|7031
1655970900000|2022-06-23 07:55:00|3414.86|3413.36|3415.86|3414.36|3420.86|3419.36|3411.86|3410.36|12793
1655971200000|2022-06-23 08:00:00|3414.86|3413.36|3421.86|3420.36|3423.86|3422.36|3412.86|3411.36|12630
1655971500000|2022-06-23 08:05:00|3421.36|3419.86|3426.86|3425.36|3426.86|3425.36|3418.86|3417.36|8683
1655971800000|2022-06-23 08:10:00|3425.86|3424.36|3435.86|3434.36|3438.86|3437.36|3423.86|3422.36|11677
1655972100000|2022-06-23 08:15:00|3436.36|3434.86|3432.86|3431.36|3438.86|3437.36|3430.86|3429.36|9448
1655972400000|2022-06-23 08:20:00|3431.86|3430.36|3431.86|3430.36|3433.86|3432.36|3430.86|3429.36|4024
1655972700000|2022-06-23 08:25:00|3432.86|3431.36|3428.86|3427.36|3433.86|3432.36|3428.86|3427.36|3727
1655973000000|2022-06-23 08:30:00|3429.86|3428.36|3422.86|3421.36|3430.86|3429.36|3422.86|3421.36|5531
1655973300000|2022-06-23 08:35:00|3421.86|3420.36|3421.86|3420.36|3424.86|3423.36|3421.86|3420.36|3692
1655973600000|2022-06-23 08:40:00|3422.86|3421.36|3422.86|3421.36|3426.86|3425.36|3421.86|3420.36|2625
1655973900000|2022-06-23 08:45:00|3423.86|3422.36|3427.86|3426.36|3428.36|3426.86|3421.86|3420.36|4509
1655974200000|2022-06-23 08:50:00|3426.86|3425.36|3424.86|3423.36|3427.86|3426.36|3422.86|3421.36|5160
1655974500000|2022-06-23 08:55:00|3423.86|3422.36|3424.86|3423.36|3427.86|3426.36|3423.86|3422.36|4902
1655974800000|2022-06-23 09:00:00|3425.86|3424.36|3430.86|3429.36|3433.86|3432.36|3425.36|3423.86|4301
1655975100000|2022-06-23 09:05:00|3431.86|3430.36|3433.86|3432.36|3434.86|3433.36|3431.86|3430.36|3731
1655975400000|2022-06-23 09:10:00|3434.86|3433.36|3444.86|3443.36|3444.86|3443.36|3434.86|3433.36|6829
1655975700000|2022-06-23 09:15:00|3445.86|3444.36|3441.86|3440.36|3447.86|3446.36|3441.86|3440.36|6199
1655976000000|2022-06-23 09:20:00|3442.86|3441.36|3440.86|3439.36|3444.86|3443.36|3440.86|3439.36|3279
1655976300000|2022-06-23 09:25:00|3439.86|3438.36|3440.86|3439.36|3442.86|3441.36|3439.86|3438.36|2784
1655976600000|2022-06-23 09:30:00|3439.86|3438.36|3440.86|3439.36|3441.86|3440.36|3437.86|3436.36|4670
1655976900000|2022-06-23 09:35:00|3439.86|3438.36|3439.86|3438.36|3440.86|3439.36|3437.86|3436.36|1603
1655977200000|2022-06-23 09:40:00|3440.86|3439.36|3445.86|3444.36|3445.86|3444.36|3439.86|3438.36|3777
1655977500000|2022-06-23 09:45:00|3444.86|3443.36|3444.86|3443.36|3447.86|3446.36|3443.86|3442.36|3948
1655977800000|2022-06-23 09:50:00|3445.86|3444.36|3443.86|3442.36|3445.86|3444.36|3442.86|3441.36|3293
1655978100000|2022-06-23 09:55:00|3442.86|3441.36|3446.86|3445.36|3449.86|3448.36|3442.86|3441.36|3615
1655978400000|2022-06-23 10:00:00|3447.86|3446.36|3447.86|3446.36|3447.86|3446.36|3445.86|3444.36|2897
1655978700000|2022-06-23 10:05:00|3448.86|3447.36|3451.86|3450.36|3452.86|3451.36|3447.86|3446.36|6270
1655979000000|2022-06-23 10:10:00|3450.86|3449.36|3453.86|3452.36|3455.86|3454.36|3450.86|3449.36|4864
1655979300000|2022-06-23 10:15:00|3454.86|3453.36|3455.86|3454.36|3455.86|3454.36|3453.86|3452.36|2892
1655979600000|2022-06-23 10:20:00|3456.86|3455.36|3459.36|3457.86|3459.86|3458.36|3455.86|3454.36|5160
1655979900000|2022-06-23 10:25:00|3459.86|3458.36|3462.86|3461.36|3462.86|3461.36|3459.86|3458.36|4884
1655980200000|2022-06-23 10:30:00|3461.86|3460.36|3460.86|3459.36|3461.86|3460.36|3457.86|3456.36|2567
1655980500000|2022-06-23 10:35:00|3461.86|3460.36|3464.86|3463.36|3466.86|3465.36|3460.86|3459.36|5056
1655980800000|2022-06-23 10:40:00|3465.86|3464.36|3466.86|3465.36|3467.86|3466.36|3464.86|3463.36|3223
1655981100000|2022-06-23 10:45:00|3467.86|3466.36|3473.86|3472.36|3473.86|3472.36|3465.86|3464.36|5904
1655981400000|2022-06-23 10:50:00|3472.86|3471.36|3475.86|3474.36|3476.86|3475.36|3472.86|3471.36|9235
1655981700000|2022-06-23 10:55:00|3476.86|3475.36|3477.86|3476.36|3480.86|3479.36|3475.86|3474.36|8991
1655982000000|2022-06-23 11:00:00|3478.86|3477.36|3473.86|3472.36|3478.86|3477.36|3473.86|3472.36|7863
1655982300000|2022-06-23 11:05:00|3472.86|3471.36|3475.86|3474.36|3475.86|3474.36|3471.86|3470.36|7444
1655982600000|2022-06-23 11:10:00|3474.86|3473.36|3473.86|3472.36|3475.86|3474.36|3471.86|3470.36|3970
1655982900000|2022-06-23 11:15:00|3473.36|3471.86|3475.86|3474.36|3476.86|3475.36|3472.86|3471.36|3702
1655983200000|2022-06-23 11:20:00|3474.86|3473.36|3477.86|3476.36|3477.86|3476.36|3474.86|3473.36|5901
1655983500000|2022-06-23 11:25:00|3476.86|3475.36|3482.86|3481.36|3482.86|3481.36|3476.86|3475.36|3282
1655983800000|2022-06-23 11:30:00|3481.86|3480.36|3477.86|3476.36|3482.86|3481.36|3476.86|3475.36|4536
1655984100000|2022-06-23 11:35:00|3476.86|3475.36|3478.86|3477.36|3479.86|3478.36|3476.86|3475.36|3934
1655984400000|2022-06-23 11:40:00|3478.44|3476.94|3478.44|3476.94|3479.44|3477.94|3473.44|3471.94|12826
1655984700000|2022-06-23 11:45:00|3477.44|3475.94|3479.44|3477.94|3480.44|3478.94|3475.44|3473.94|4041
1655985000000|2022-06-23 11:50:00|3478.44|3476.94|3477.44|3475.94|3480.44|3478.94|3477.44|3475.94|2717
1655985300000|2022-06-23 11:55:00|3476.44|3474.94|3473.44|3471.94|3477.44|3475.94|3473.44|3471.94|2264
1655985600000|2022-06-23 12:00:00|3474.44|3472.94|3470.44|3468.94|3474.44|3472.94|3470.44|3468.94|2715
1655985900000|2022-06-23 12:05:00|3469.94|3468.44|3466.44|3464.94|3470.44|3468.94|3466.44|3464.94|5150
1655986200000|2022-06-23 12:10:00|3467.44|3465.94|3465.44|3463.94|3468.44|3466.94|3464.44|3462.94|7759
1655986500000|2022-06-23 12:15:00|3466.44|3464.94|3466.44|3464.94|3468.44|3466.94|3465.44|3463.94|3830
1655986800000|2022-06-23 12:20:00|3465.44|3463.94|3463.44|3461.94|3465.44|3463.94|3463.44|3461.94|2361
1655987100000|2022-06-23 12:25:00|3462.44|3460.94|3460.44|3458.94|3463.44|3461.94|3460.44|3458.94|1773
1655987400000|2022-06-23 12:30:00|3459.94|3458.44|3453.44|3451.94|3460.44|3458.94|3453.44|3451.94|4937
1655987700000|2022-06-23 12:35:00|3454.44|3452.94|3448.44|3446.94|3455.44|3453.94|3448.44|3446.94|4696
1655988000000|2022-06-23 12:40:00|3447.94|3446.44|3448.44|3446.94|3453.44|3451.94|3447.94|3446.44|5537
1655988300000|2022-06-23 12:45:00|3447.44|3445.94|3449.44|3447.94|3452.44|3450.94|3447.44|3445.94|2167
1655988600000|2022-06-23 12:50:00|3449.94|3448.44|3443.44|3441.94|3450.44|3448.94|3443.44|3441.94|6158
1655988900000|2022-06-23 12:55:00|3442.44|3440.94|3446.44|3444.94|3448.44|3446.94|3442.44|3440.94|6859
1655989200000|2022-06-23 13:00:00|3445.44|3443.94|3445.44|3443.94|3449.44|3447.94|3443.44|3441.94|4537
1655989500000|2022-06-23 13:05:00|3446.44|3444.94|3447.44|3445.94|3448.44|3446.94|3444.44|3442.94|3730
1655989800000|2022-06-23 13:10:00|3446.44|3444.94|3448.44|3446.94|3449.44|3447.94|3446.44|3444.94|3883
1655990100000|2022-06-23 13:15:00|3449.44|3447.94|3450.44|3448.94|3451.44|3449.94|3448.44|3446.94|4687
1655990400000|2022-06-23 13:20:00|3451.44|3449.94|3449.44|3447.94|3451.44|3449.94|3448.44|3446.94|2386
1655990700000|2022-06-23 13:25:00|3448.44|3446.94|3444.44|3442.94|3449.44|3447.94|3444.44|3442.94|1933
1655991000000|2022-06-23 13:30:00|3445.44|3443.94|3443.44|3441.94|3450.44|3448.94|3442.44|3440.94|7502
1655991300000|2022-06-23 13:35:00|3442.44|3440.94|3439.44|3437.94|3444.44|3442.94|3438.44|3436.94|6834
1655991600000|2022-06-23 13:40:00|3440.44|3438.94|3441.44|3439.94|3445.44|3443.94|3437.44|3435.94|6969
1655991900000|2022-06-23 13:45:00|3442.44|3440.94|3436.44|3434.94|3443.44|3441.94|3434.44|3432.94|13405
1655992200000|2022-06-23 13:50:00|3435.44|3433.94|3429.44|3427.94|3436.44|3434.94|3428.44|3426.94|10892
1655992500000|2022-06-23 13:55:00|3428.44|3426.94|3442.44|3440.94|3443.44|3441.94|3427.44|3425.94|25019
1655992800000|2022-06-23 14:00:00|3442.44|3440.94|3441.44|3439.94|3444.44|3442.94|3437.94|3436.44|12022
1655993100000|2022-06-23 14:05:00|3440.44|3438.94|3432.44|3430.94|3443.44|3441.94|3432.44|3430.94|23493
1655993400000|2022-06-23 14:10:00|3433.32|3431.82|3433.32|3431.82|3438.32|3436.82|3428.32|3426.82|16375
1655993700000|2022-06-23 14:15:00|3432.32|3430.82|3433.32|3431.82|3436.32|3434.82|3430.32|3428.82|15033
1655994000000|2022-06-23 14:20:00|3434.32|3432.82|3439.32|3437.82|3442.32|3440.82|3433.32|3431.82|10712
1655994300000|2022-06-23 14:25:00|3438.32|3436.82|3437.32|3435.82|3440.32|3438.82|3433.32|3431.82|8459
1655994600000|2022-06-23 14:30:00|3437.85|3436.35|3437.85|3436.35|3441.35|3439.85|3435.85|3434.35|15238
1655994900000|2022-06-23 14:35:00|3436.85|3435.35|3442.85|3441.35|3442.85|3441.35|3435.85|3434.35|9109
1655995200000|2022-06-23 14:40:00|3443.85|3442.35|3445.85|3444.35|3448.85|3447.35|3443.85|3442.35|8411
1655995500000|2022-06-23 14:45:00|3445.32|3443.82|3447.32|3445.82|3450.32|3448.82|3445.32|3443.82|6852
1655995800000|2022-06-23 14:50:00|3448.32|3446.82|3449.32|3447.82|3449.32|3447.82|3446.32|3444.82|7495
1655996100000|2022-06-23 14:55:00|3448.32|3446.82|3451.32|3449.82|3452.32|3450.82|3448.32|3446.82|8732
1655996400000|2022-06-23 15:00:00|3450.32|3448.82|3442.32|3440.82|3450.32|3448.82|3441.32|3439.82|12481
1655996700000|2022-06-23 15:05:00|3441.32|3439.82|3445.32|3443.82|3445.32|3443.82|3441.32|3439.82|7665
1655997000000|2022-06-23 15:10:00|3444.32|3442.82|3450.32|3448.82|3451.32|3449.82|3443.32|3441.82|7361
1655997300000|2022-06-23 15:15:00|3449.32|3447.82|3449.32|3447.82|3450.32|3448.82|3447.32|3445.82|6669
1655997600000|2022-06-23 15:20:00|3450.32|3448.82|3443.32|3441.82|3452.32|3450.82|3442.32|3440.82|10388
1655997900000|2022-06-23 15:25:00|3442.32|3440.82|3443.32|3441.82|3446.32|3444.82|3442.32|3440.82|20998
1655998200000|2022-06-23 15:30:00|3444.32|3442.82|3438.32|3436.82|3446.32|3444.82|3435.32|3433.82|48002
1655998500000|2022-06-23 15:35:00|3437.32|3435.82|3438.32|3436.82|3440.32|3438.82|3434.32|3432.82|31607
1655998800000|2022-06-23 15:40:00|3437.32|3435.82|3439.32|3437.82|3439.32|3437.82|3436.32|3434.82|12311
1655999100000|2022-06-23 15:45:00|3438.32|3436.82|3443.32|3441.82|3443.32|3441.82|3436.32|3434.82|16416
1655999400000|2022-06-23 15:50:00|3442.32|3440.82|3440.32|3438.82|3443.32|3441.82|3440.32|3438.82|8880
1655999700000|2022-06-23 15:55:00|3439.32|3437.82|3436.32|3434.82|3440.32|3438.82|3435.32|3433.82|5740
1656000000000|2022-06-23 16:00:00|3435.32|3433.82|3426.32|3424.82|3436.32|3434.82|3426.32|3424.82|8018
1656000300000|2022-06-23 16:05:00|3425.32|3423.82|3427.32|3425.82|3430.32|3428.82|3425.32|3423.82|4479
1656000600000|2022-06-23 16:10:00|3428.32|3426.82|3429.32|3427.82|3430.32|3428.82|3425.32|3423.82|2804
1656000900000|2022-06-23 16:15:00|3428.32|3426.82|3431.32|3429.82|3433.32|3431.82|3427.32|3425.82|2386
1656001200000|2022-06-23 16:20:00|3430.32|3428.82|3433.32|3431.82|3434.32|3432.82|3430.32|3428.82|1564
1656001500000|2022-06-23 16:25:00|3432.32|3430.82|3431.32|3429.82|3433.32|3431.82|3430.32|3428.82|2379
1656001800000|2022-06-23 16:30:00|3430.32|3428.82|3426.32|3424.82|3432.32|3430.82|3426.32|3424.82|1571
1656002100000|2022-06-23 16:35:00|3427.32|3425.82|3423.32|3421.82|3428.32|3426.82|3422.32|3420.82|2354
1656002400000|2022-06-23 16:40:00|3422.32|3420.82|3423.32|3421.82|3426.32|3424.82|3422.32|3420.82|2238
1656002700000|2022-06-23 16:45:00|3422.32|3420.82|3421.32|3419.82|3423.32|3421.82|3418.32|3416.82|2078
1656003000000|2022-06-23 16:50:00|3420.82|3419.32|3419.32|3417.82|3421.32|3419.82|3416.32|3414.82|2615
1656003300000|2022-06-23 16:55:00|3418.32|3416.82|3420.32|3418.82|3422.32|3420.82|3418.32|3416.82|2970
1656003600000|2022-06-23 17:00:00|3419.82|3418.32|3418.32|3416.82|3420.32|3418.82|3416.32|3414.82|2027
1656003900000|2022-06-23 17:05:00|3417.32|3415.82|3421.32|3419.82|3423.32|3421.82|3417.32|3415.82|2208
1656004200000|2022-06-23 17:10:00|3422.32|3420.82|3424.32|3422.82|3425.32|3423.82|3421.32|3419.82|1382
1656004500000|2022-06-23 17:15:00|3425.32|3423.82|3425.32|3423.82|3427.32|3425.82|3423.32|3421.82|1345
1656004800000|2022-06-23 17:20:00|3426.32|3424.82|3425.32|3423.82|3428.32|3426.82|3422.32|3420.82|1841
1656005100000|2022-06-23 17:25:00|3425.82|3424.32|3423.32|3421.82|3428.32|3426.82|3423.32|3421.82|1399
1656005400000|2022-06-23 17:30:00|3424.32|3422.82|3425.32|3423.82|3427.32|3425.82|3423.32|3421.82|901
1656005700000|2022-06-23 17:35:00|3424.32|3422.82|3421.32|3419.82|3426.32|3424.82|3420.32|3418.82|1003
1656006000000|2022-06-23 17:40:00|3421.82|3420.32|3421.32|3419.82|3422.82|3421.32|3418.32|3416.82|1090
1656006300000|2022-06-23 17:45:00|3420.32|3418.82|3425.32|3423.82|3425.32|3423.82|3420.32|3418.82|663
1656006600000|2022-06-23 17:50:00|3426.32|3424.82|3428.32|3426.82|3429.32|3427.82|3426.32|3424.82|976
1656006900000|2022-06-23 17:55:00|3427.82|3426.32|3428.32|3426.82|3429.32|3427.82|3427.32|3425.82|1187
1656007200000|2022-06-23 18:00:00|3428.82|3427.32|3427.32|3425.82|3430.32|3428.82|3426.32|3424.82|892
1656007500000|2022-06-23 18:05:00|3428.32|3426.82|3427.32|3425.82|3428.32|3426.82|3426.32|3424.82|473
1656007800000|2022-06-23 18:10:00|3428.32|3426.82|3427.32|3425.82|3429.32|3427.82|3425.32|3423.82|767
1656008100000|2022-06-23 18:15:00|3426.32|3424.82|3428.32|3426.82|3429.32|3427.82|3426.32|3424.82|643
1656008400000|2022-06-23 18:20:00|3427.32|3425.82|3430.32|3428.82|3431.32|3429.82|3426.32|3424.82|1051
1656008700000|2022-06-23 18:25:00|3430.82|3429.32|3433.32|3431.82|3433.32|3431.82|3428.32|3426.82|1254
1656009000000|2022-06-23 18:30:00|3432.82|3431.32|3437.32|3435.82|3439.32|3437.82|3432.32|3430.82|2256
1656009300000|2022-06-23 18:35:00|3438.32|3436.82|3439.32|3437.82|3440.32|3438.82|3436.32|3434.82|1912
1656009600000|2022-06-23 18:40:00|3438.32|3436.82|3437.32|3435.82|3439.32|3437.82|3437.32|3435.82|1308
1656009900000|2022-06-23 18:45:00|3438.32|3436.82|3437.32|3435.82|3438.32|3436.82|3435.32|3433.82|1235
1656010200000|2022-06-23 18:50:00|3436.32|3434.82|3436.32|3434.82|3437.32|3435.82|3435.32|3433.82|1693
1656010500000|2022-06-23 18:55:00|3435.32|3433.82|3437.32|3435.82|3437.32|3435.82|3435.32|3433.82|973
1656010800000|2022-06-23 19:00:00|3436.32|3434.82|3439.32|3437.82|3439.32|3437.82|3435.32|3433.82|1406
1656011100000|2022-06-23 19:05:00|3438.32|3436.82|3440.32|3438.82|3441.32|3439.82|3438.32|3436.82|1113
1656011400000|2022-06-23 19:10:00|3439.32|3437.82|3441.32|3439.82|3441.32|3439.82|3438.32|3436.82|1540
1656011700000|2022-06-23 19:15:00|3440.32|3438.82|3440.32|3438.82|3441.32|3439.82|3438.32|3436.82|1276
1656012000000|2022-06-23 19:20:00|3441.32|3439.82|3440.32|3438.82|3442.32|3440.82|3440.32|3438.82|1303
1656012300000|2022-06-23 19:25:00|3441.32|3439.82|3444.32|3442.82|3445.32|3443.82|3440.32|3438.82|1775
1656012600000|2022-06-23 19:30:00|3443.32|3441.82|3451.32|3449.82|3451.32|3449.82|3443.32|3441.82|2705
1656012900000|2022-06-23 19:35:00|3450.82|3449.32|3449.32|3447.82|3451.32|3449.82|3448.32|3446.82|2442
1656013200000|2022-06-23 19:40:00|3450.32|3448.82|3450.32|3448.82|3452.32|3450.82|3449.32|3447.82|2635
1656013500000|2022-06-23 19:45:00|3451.32|3449.82|3454.32|3452.82|3454.32|3452.82|3451.32|3449.82|3491
1656013800000|2022-06-23 19:50:00|3452.32|3450.82|3452.32|3450.82|3455.32|3453.82|3452.32|3450.82|5853
1656014100000|2022-06-23 19:55:00|3453.32|3451.82|3456.32|3454.82|3457.32|3455.82|3451.32|3449.82|7976
1656014400000|2022-06-23 20:00:00|3455.47|3452.47|3447.27|3444.27|3455.47|3452.47|3447.27|3444.27|17502
1656014700000|2022-06-23 20:05:00|3447.47|3444.47|3447.97|3444.97|3448.37|3445.37|3447.07|3444.07|0
1656015000000|2022-06-23 20:10:00|3447.77|3444.77|3447.27|3444.27|3448.37|3445.37|3447.27|3444.27|0
1656015300000|2022-06-23 20:15:00|3447.47|3444.47|3447.97|3444.97|3448.17|3445.17|3447.27|3444.27|0
1656015600000|2022-06-23 20:20:00|3448.17|3445.17|3450.47|3447.47|3450.57|3447.57|3448.17|3445.17|0
1656015900000|2022-06-23 20:25:00|3450.37|3447.37|3450.57|3447.57|3450.77|3447.77|3449.17|3446.17|0
1656016200000|2022-06-23 20:30:00|3450.77|3447.77|3450.57|3447.57|3450.97|3447.97|3450.57|3447.57|0
1656016500000|2022-06-23 20:35:00|3450.67|3447.67|3450.57|3447.57|3450.77|3447.77|3450.57|3447.57|0
1656016800000|2022-06-23 20:40:00|3449.77|3446.77|3445.47|3442.47|3449.77|3446.77|3445.47|3442.47|0
1656017100000|2022-06-23 20:45:00|3445.67|3442.67|3444.87|3441.87|3445.67|3442.67|3444.47|3441.47|0
1656017400000|2022-06-23 20:50:00|3444.67|3441.67|3442.17|3439.17|3444.87|3441.87|3441.97|3438.97|0
1656017700000|2022-06-23 20:55:00|3441.97|3438.97|3443.97|3440.97|3444.07|3441.07|3441.97|3438.97|0
1656018000000|2022-06-23 21:00:00|3444.07|3441.07|3443.97|3440.97|3444.17|3441.17|3443.37|3440.37|0
1656018300000|2022-06-23 21:05:00|3444.17|3441.17|3444.67|3441.67|3444.67|3441.67|3444.17|3441.17|0
1656018600000|2022-06-23 21:10:00|3444.77|3441.77|3444.67|3441.67|3444.77|3441.77|3444.47|3441.47|0
1656018900000|2022-06-23 21:15:00|3444.57|3441.57|3444.17|3441.17|3444.57|3441.57|3444.17|3441.17|0
1656019200000|2022-06-23 21:20:00|3444.27|3441.27|3443.47|3440.47|3444.27|3441.27|3443.37|3440.37|0
1656019500000|2022-06-23 21:25:00|3443.67|3440.67|3443.57|3440.57|3444.17|3441.17|3443.47|3440.47|0
1656020400000|2022-06-23 21:40:00|3443.77|3440.77|3444.17|3441.17|3444.17|3441.17|3443.77|3440.77|0
1656020700000|2022-06-23 21:45:00|3444.07|3441.07|3444.97|3441.97|3445.17|3442.17|3443.97|3440.97|0
1656021000000|2022-06-23 21:50:00|3445.07|3442.07|3444.87|3441.87|3445.17|3442.17|3444.87|3441.87|0
1656021300000|2022-06-23 21:55:00|3445.07|3442.07|3445.37|3442.37|3445.47|3442.47|3445.07|3442.07|0
1656021600000|2022-06-23 22:00:00|3444.57|3441.57|3446.47|3443.47|3446.67|3443.67|3444.37|3441.37|0
1656021900000|2022-06-23 22:05:00|3446.57|3443.57|3446.27|3443.27|3448.47|3445.47|3445.67|3442.67|0
1656022200000|2022-06-23 22:10:00|3445.27|3442.27|3446.57|3443.57|3446.67|3443.67|3444.07|3441.07|0
1656022500000|2022-06-23 22:15:00|3446.67|3443.67|3446.07|3443.07|3447.67|3444.67|3446.07|3443.07|0
1656022800000|2022-06-23 22:20:00|3446.17|3443.17|3446.67|3443.67|3446.87|3443.87|3445.47|3442.47|0
1656023100000|2022-06-23 22:25:00|3446.77|3443.77|3444.47|3441.47|3447.67|3444.67|3444.47|3441.47|0
1656023400000|2022-06-23 22:30:00|3444.57|3441.57|3445.27|3442.27|3445.87|3442.87|3444.57|3441.57|0
1656023700000|2022-06-23 22:35:00|3445.17|3442.17|3446.47|3443.47|3446.47|3443.47|3444.47|3441.47|0
1656024000000|2022-06-23 22:40:00|3446.67|3443.67|3447.07|3444.07|3447.37|3444.37|3446.47|3443.47|0
1656024300000|2022-06-23 22:45:00|3447.17|3444.17|3449.27|3446.27|3450.07|3447.07|3447.17|3444.17|0
1656024600000|2022-06-23 22:50:00|3449.17|3446.17|3449.87|3446.87|3450.17|3447.17|3449.17|3446.17|0
1656024900000|2022-06-23 22:55:00|3449.77|3446.77|3449.27|3446.27|3449.87|3446.87|3448.27|3445.27|0
1656025200000|2022-06-23 23:00:00|3449.17|3446.17|3449.57|3446.57|3450.97|3447.97|3448.67|3445.67|0
1656025500000|2022-06-23 23:05:00|3449.87|3446.87|3449.97|3446.97|3449.97|3446.97|3448.57|3445.57|0
1656025800000|2022-06-23 23:10:00|3450.07|3447.07|3450.37|3447.37|3450.87|3447.87|3449.97|3446.97|0
1656026100000|2022-06-23 23:15:00|3450.27|3447.27|3448.97|3445.97|3450.37|3447.37|3448.77|3445.77|0
1656026400000|2022-06-23 23:20:00|3449.17|3446.17|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1656026700000|2022-06-23 23:25:00|3449.27|3446.27|3450.57|3447.57|3450.57|3447.57|3448.67|3445.67|0
1656027000000|2022-06-23 23:30:00|3449.87|3446.87|3450.17|3447.17|3451.37|3448.37|3448.67|3445.67|0
1656027300000|2022-06-23 23:35:00|3450.07|3447.07|3450.17|3447.17|3450.97|3447.97|3450.07|3447.07|0
1656027600000|2022-06-23 23:40:00|3450.27|3447.27|3450.07|3447.07|3450.97|3447.97|3449.77|3446.77|0
1656027900000|2022-06-23 23:45:00|3449.97|3446.97|3449.17|3446.17|3450.37|3447.37|3448.97|3445.97|0
1656028200000|2022-06-23 23:50:00|3449.37|3446.37|3447.87|3444.87|3449.77|3446.77|3447.87|3444.87|0
1656028500000|2022-06-23 23:55:00|3447.97|3444.97|3445.27|3442.27|3447.97|3444.97|3444.47|3441.47|0
1656028800000|2022-06-24 00:00:00|3445.17|3442.17|3446.87|3443.87|3447.47|3444.47|3442.77|3439.77|0
1656029100000|2022-06-24 00:05:00|3446.77|3443.77|3448.97|3445.97|3449.37|3446.37|3446.27|3443.27|0
1656029400000|2022-06-24 00:10:00|3449.27|3446.27|3448.07|3445.07|3449.97|3446.97|3446.37|3443.37|0
1656029700000|2022-06-24 00:15:00|3448.17|3445.17|3453.57|3451.57|3453.57|3451.57|3443.07|3441.07|685
1656030000000|2022-06-24 00:20:00|3454.57|3452.57|3454.57|3452.57|3457.57|3455.57|3453.57|3451.57|604
1656030300000|2022-06-24 00:25:00|3455.57|3453.57|3452.57|3450.57|3455.57|3453.57|3452.07|3450.07|259
1656030600000|2022-06-24 00:30:00|3451.57|3449.57|3452.57|3450.57|3453.57|3451.57|3450.57|3448.57|315
1656030900000|2022-06-24 00:35:00|3451.57|3449.57|3453.57|3451.57|3454.57|3452.57|3451.57|3449.57|225
1656031200000|2022-06-24 00:40:00|3454.57|3452.57|3457.57|3455.57|3457.57|3455.57|3454.57|3452.57|217
1656031500000|2022-06-24 00:45:00|3458.57|3456.57|3459.57|3457.57|3462.57|3460.57|3458.57|3456.57|428
1656031800000|2022-06-24 00:50:00|3460.07|3458.07|3459.57|3457.57|3460.57|3458.57|3458.57|3456.57|61
1656032100000|2022-06-24 00:55:00|3460.57|3458.57|3461.57|3459.57|3461.57|3459.57|3459.57|3457.57|125
1656032400000|2022-06-24 01:00:00|3460.57|3458.57|3462.57|3460.57|3462.57|3460.57|3459.57|3457.57|62
1656032700000|2022-06-24 01:05:00|3461.57|3459.57|3458.57|3456.57|3461.57|3459.57|3458.57|3456.57|166
1656033000000|2022-06-24 01:10:00|3459.57|3457.57|3462.57|3460.57|3462.57|3460.57|3459.57|3457.57|113
1656033300000|2022-06-24 01:15:00|3463.57|3461.57|3460.57|3458.57|3464.57|3462.57|3460.57|3458.57|222
1656033600000|2022-06-24 01:20:00|3461.57|3459.57|3465.57|3463.57|3465.57|3463.57|3461.07|3459.07|246
1656033900000|2022-06-24 01:25:00|3464.57|3462.57|3463.57|3461.57|3464.57|3462.57|3463.57|3461.57|84
1656034200000|2022-06-24 01:30:00|3464.57|3462.57|3465.57|3463.57|3465.57|3463.57|3462.57|3460.57|168
1656034500000|2022-06-24 01:35:00|3466.57|3464.57|3466.57|3464.57|3468.57|3466.57|3465.57|3463.57|338
1656034800000|2022-06-24 01:40:00|3467.57|3465.57|3468.57|3466.57|3469.57|3467.57|3467.57|3465.57|90
1656035100000|2022-06-24 01:45:00|3469.57|3467.57|3470.57|3468.57|3473.57|3471.57|3469.57|3467.57|341
1656035400000|2022-06-24 01:50:00|3471.57|3469.57|3467.57|3465.57|3471.57|3469.57|3467.57|3465.57|207
1656035700000|2022-06-24 01:55:00|3466.57|3464.57|3469.57|3467.57|3470.57|3468.57|3466.57|3464.57|172
1656036000000|2022-06-24 02:00:00|3470.07|3468.07|3469.57|3467.57|3471.57|3469.57|3469.57|3467.57|94
1656036300000|2022-06-24 02:05:00|3469.07|3467.07|3472.57|3470.57|3472.57|3470.57|3468.57|3466.57|77
1656036600000|2022-06-24 02:10:00|3473.07|3471.07|3476.57|3474.57|3477.57|3475.57|3472.57|3470.57|183
1656036900000|2022-06-24 02:15:00|3477.57|3475.57|3475.57|3473.57|3478.57|3476.57|3475.57|3473.57|182
1656037200000|2022-06-24 02:20:00|3476.57|3474.57|3472.57|3470.57|3477.07|3475.07|3472.57|3470.57|260
1656037500000|2022-06-24 02:25:00|3473.07|3471.07|3474.57|3472.57|3475.07|3473.07|3472.57|3470.57|140
1656037800000|2022-06-24 02:30:00|3474.07|3472.07|3474.57|3472.57|3475.57|3473.57|3473.57|3471.57|91
1656038100000|2022-06-24 02:35:00|3475.07|3473.07|3475.57|3473.57|3475.57|3473.57|3474.57|3472.57|188
1656038400000|2022-06-24 02:40:00|3476.57|3474.57|3475.57|3473.57|3476.57|3474.57|3475.07|3473.07|77
1656038700000|2022-06-24 02:45:00|3476.57|3474.57|3478.57|3476.57|3479.57|3477.57|3476.57|3474.57|248
1656039000000|2022-06-24 02:50:00|3479.57|3477.57|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|196
1656039300000|2022-06-24 02:55:00|3479.07|3477.07|3478.57|3476.57|3479.57|3477.57|3477.57|3475.57|189
1656039600000|2022-06-24 03:00:00|3478.07|3476.07|3476.57|3474.57|3478.57|3476.57|3476.57|3474.57|315
1656039900000|2022-06-24 03:05:00|3475.57|3473.57|3474.57|3472.57|3475.57|3473.57|3474.57|3472.57|158
1656040200000|2022-06-24 03:10:00|3474.07|3472.07|3471.57|3469.57|3474.57|3472.57|3471.57|3469.57|451
1656040500000|2022-06-24 03:15:00|3472.57|3470.57|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|85
1656040800000|2022-06-24 03:20:00|3471.07|3469.07|3471.57|3469.57|3471.57|3469.57|3469.57|3467.57|324
1656041100000|2022-06-24 03:25:00|3470.57|3468.57|3469.57|3467.57|3470.57|3468.57|3467.57|3465.57|143
1656041400000|2022-06-24 03:30:00|3470.57|3468.57|3468.57|3466.57|3470.57|3468.57|3467.57|3465.57|180
1656041700000|2022-06-24 03:35:00|3469.07|3467.07|3471.57|3469.57|3471.57|3469.57|3469.07|3467.07|92
1656042000000|2022-06-24 03:40:00|3472.07|3470.07|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|109
1656042300000|2022-06-24 03:45:00|3470.57|3468.57|3470.57|3468.57|3471.07|3469.07|3470.57|3468.57|70
1656042600000|2022-06-24 03:50:00|3471.57|3469.57|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|117
1656042900000|2022-06-24 03:55:00|3470.57|3468.57|3470.57|3468.57|3470.57|3468.57|3470.57|3468.57|33
1656043200000|2022-06-24 04:00:00|3471.07|3469.07|3473.57|3471.57|3474.07|3472.07|3470.57|3468.57|93
1656043500000|2022-06-24 04:05:00|3474.07|3472.07|3473.57|3471.57|3474.57|3472.57|3472.57|3470.57|74
1656043800000|2022-06-24 04:10:00|3473.07|3471.07|3473.57|3471.57|3474.57|3472.57|3472.57|3470.57|104
1656044100000|2022-06-24 04:15:00|3474.57|3472.57|3478.57|3476.57|3480.57|3478.57|3474.07|3472.07|540
1656044400000|2022-06-24 04:20:00|3479.57|3477.57|3481.57|3479.57|3483.57|3481.57|3478.57|3476.57|289
1656044700000|2022-06-24 04:25:00|3482.57|3480.57|3478.57|3476.57|3482.57|3480.57|3478.57|3476.57|239
1656045000000|2022-06-24 04:30:00|3479.07|3477.07|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|228
1656045300000|2022-06-24 04:35:00|3480.57|3478.57|3477.57|3475.57|3480.57|3478.57|3477.57|3475.57|92
1656045600000|2022-06-24 04:40:00|3477.07|3475.07|3477.57|3475.57|3477.57|3475.57|3477.07|3475.07|62
1656045900000|2022-06-24 04:45:00|3476.57|3474.57|3477.07|3475.07|3477.57|3475.57|3476.57|3474.57|238
1656046200000|2022-06-24 04:50:00|3476.57|3474.57|3478.57|3476.57|3478.57|3476.57|3476.57|3474.57|76
1656046500000|2022-06-24 04:55:00|3479.57|3477.57|3478.57|3476.57|3480.57|3478.57|3478.57|3476.57|76
1656046800000|2022-06-24 05:00:00|3479.57|3477.57|3479.57|3477.57|3480.57|3478.57|3476.57|3474.57|249
1656047100000|2022-06-24 05:05:00|3480.57|3478.57|3479.57|3477.57|3483.57|3481.57|3479.57|3477.57|299
1656047400000|2022-06-24 05:10:00|3478.57|3476.57|3478.57|3476.57|3480.57|3478.57|3478.57|3476.57|201
1656047700000|2022-06-24 05:15:00|3479.07|3477.07|3478.57|3476.57|3479.57|3477.57|3478.57|3476.57|372
1656048000000|2022-06-24 05:20:00|3479.07|3477.07|3478.57|3476.57|3480.57|3478.57|3477.57|3475.57|231
1656048300000|2022-06-24 05:25:00|3477.57|3475.57|3480.57|3478.57|3480.57|3478.57|3477.57|3475.57|255
1656048600000|2022-06-24 05:30:00|3480.07|3478.07|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|337
1656048900000|2022-06-24 05:35:00|3478.57|3476.57|3484.07|3482.07|3484.07|3482.07|3478.57|3476.57|589
1656049200000|2022-06-24 05:40:00|3483.57|3481.57|3482.57|3480.57|3483.57|3481.57|3482.57|3480.57|386
1656049500000|2022-06-24 05:45:00|3481.57|3479.57|3480.57|3478.57|3482.07|3480.07|3480.57|3478.57|418
1656049800000|2022-06-24 05:50:00|3479.57|3477.57|3478.57|3476.57|3480.57|3478.57|3477.57|3475.57|961
1656050100000|2022-06-24 05:55:00|3477.57|3475.57|3478.57|3476.57|3478.57|3476.57|3476.57|3474.57|646
1656050400000|2022-06-24 06:00:00|3478.32|3476.82|3474.32|3472.82|3478.32|3476.82|3473.32|3471.82|2847
1656050700000|2022-06-24 06:05:00|3474.82|3473.32|3472.32|3470.82|3476.32|3474.82|3471.82|3470.32|1754
1656051000000|2022-06-24 06:10:00|3473.32|3471.82|3478.32|3476.82|3478.32|3476.82|3473.32|3471.82|1407
1656051300000|2022-06-24 06:15:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3473.32|3471.82|1287
1656051600000|2022-06-24 06:20:00|3474.32|3472.82|3476.32|3474.82|3477.32|3475.82|3473.32|3471.82|1287
1656051900000|2022-06-24 06:25:00|3475.32|3473.82|3474.32|3472.82|3475.32|3473.82|3472.32|3470.82|897
1656052200000|2022-06-24 06:30:00|3473.82|3472.32|3471.32|3469.82|3476.32|3474.82|3471.32|3469.82|1108
1656052500000|2022-06-24 06:35:00|3470.32|3468.82|3470.32|3468.82|3470.32|3468.82|3467.32|3465.82|1645
1656052800000|2022-06-24 06:40:00|3471.32|3469.82|3469.32|3467.82|3473.32|3471.82|3469.32|3467.82|904
1656053100000|2022-06-24 06:45:00|3468.32|3466.82|3470.32|3468.82|3471.32|3469.82|3468.32|3466.82|916
1656053400000|2022-06-24 06:50:00|3469.32|3467.82|3467.32|3465.82|3470.32|3468.82|3467.32|3465.82|741
1656053700000|2022-06-24 06:55:00|3466.32|3464.82|3461.32|3459.82|3467.32|3465.82|3461.32|3459.82|2730
1656054000000|2022-06-24 07:00:00|3462.32|3460.82|3458.32|3456.82|3463.32|3461.82|3454.32|3452.82|14721
1656054300000|2022-06-24 07:05:00|3459.32|3457.82|3466.32|3464.82|3467.32|3465.82|3458.32|3456.82|7729
1656054600000|2022-06-24 07:10:00|3467.32|3465.82|3459.32|3457.82|3467.32|3465.82|3459.32|3457.82|8736
1656054900000|2022-06-24 07:15:00|3460.32|3458.82|3455.32|3453.82|3461.32|3459.82|3454.32|3452.82|8301
1656055200000|2022-06-24 07:20:00|3454.32|3452.82|3454.32|3452.82|3458.32|3456.82|3452.32|3450.82|10400
1656055500000|2022-06-24 07:25:00|3453.32|3451.82|3456.32|3454.82|3456.32|3454.82|3452.32|3450.82|8799
1656055800000|2022-06-24 07:30:00|3455.32|3453.82|3458.32|3456.82|3461.32|3459.82|3455.32|3453.82|9430
1656056100000|2022-06-24 07:35:00|3459.32|3457.82|3460.32|3458.82|3461.32|3459.82|3456.32|3454.82|5416
1656056400000|2022-06-24 07:40:00|3459.32|3457.82|3460.32|3458.82|3462.32|3460.82|3458.32|3456.82|7092
1656056700000|2022-06-24 07:45:00|3459.32|3457.82|3461.32|3459.82|3461.32|3459.82|3456.32|3454.82|7278
1656057000000|2022-06-24 07:50:00|3462.32|3460.82|3466.32|3464.82|3468.32|3466.82|3462.32|3460.82|9181
1656057300000|2022-06-24 07:55:00|3465.32|3463.82|3465.32|3463.82|3468.32|3466.82|3463.32|3461.82|10451
1656057600000|2022-06-24 08:00:00|3466.32|3464.82|3467.32|3465.82|3472.32|3470.82|3463.32|3461.82|8550
1656057900000|2022-06-24 08:05:00|3468.32|3466.82|3470.32|3468.82|3472.32|3470.82|3466.32|3464.82|7937
1656058200000|2022-06-24 08:10:00|3471.32|3469.82|3467.32|3465.82|3472.32|3470.82|3467.32|3465.82|4858
1656058500000|2022-06-24 08:15:00|3469.32|3467.82|3473.32|3471.82|3473.32|3471.82|3469.32|3467.82|3999
1656058800000|2022-06-24 08:20:00|3474.32|3472.82|3469.32|3467.82|3474.32|3472.82|3466.32|3464.82|4633
1656059100000|2022-06-24 08:25:00|3468.82|3467.32|3474.32|3472.82|3474.32|3472.82|3467.82|3466.32|6015
1656059400000|2022-06-24 08:30:00|3475.32|3473.82|3476.32|3474.82|3477.32|3475.82|3472.32|3470.82|3618
1656059700000|2022-06-24 08:35:00|3475.32|3473.82|3476.32|3474.82|3477.32|3475.82|3475.32|3473.82|2678
1656060000000|2022-06-24 08:40:00|3477.32|3475.82|3476.32|3474.82|3477.32|3475.82|3475.32|3473.82|2822
1656060300000|2022-06-24 08:45:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3475.32|3473.82|2020
1656060600000|2022-06-24 08:50:00|3474.32|3472.82|3476.32|3474.82|3477.82|3476.32|3472.32|3470.82|2695
1656060900000|2022-06-24 08:55:00|3477.32|3475.82|3477.32|3475.82|3479.32|3477.82|3476.32|3474.82|3846
1656061200000|2022-06-24 09:00:00|3476.82|3475.32|3475.32|3473.82|3478.32|3476.82|3474.32|3472.82|2138
1656061500000|2022-06-24 09:05:00|3474.32|3472.82|3478.32|3476.82|3478.32|3476.82|3473.32|3471.82|7168
1656061800000|2022-06-24 09:10:00|3477.32|3475.82|3480.32|3478.82|3481.32|3479.82|3477.32|3475.82|3830
1656062100000|2022-06-24 09:15:00|3479.32|3477.82|3480.32|3478.82|3480.32|3478.82|3478.32|3476.82|2916
1656062400000|2022-06-24 09:20:00|3481.32|3479.82|3481.32|3479.82|3482.32|3480.82|3480.32|3478.82|3195
1656062700000|2022-06-24 09:25:00|3480.32|3478.82|3480.32|3478.82|3480.32|3478.82|3478.32|3476.82|4200
1656063000000|2022-06-24 09:30:00|3479.32|3477.82|3480.32|3478.82|3481.32|3479.82|3478.32|3476.82|5156
1656063300000|2022-06-24 09:35:00|3481.32|3479.82|3477.32|3475.82|3481.32|3479.82|3476.32|3474.82|4751
1656063600000|2022-06-24 09:40:00|3476.32|3474.82|3480.32|3478.82|3480.32|3478.82|3476.32|3474.82|3312
1656063900000|2022-06-24 09:45:00|3481.32|3479.82|3483.32|3481.82|3483.32|3481.82|3480.32|3478.82|7696
1656064200000|2022-06-24 09:50:00|3482.32|3480.82|3484.32|3482.82|3484.32|3482.82|3480.32|3478.82|8887
1656064500000|2022-06-24 09:55:00|3483.32|3481.82|3486.32|3484.82|3486.32|3484.82|3482.32|3480.82|7672
1656064800000|2022-06-24 10:00:00|3485.32|3483.82|3486.32|3484.82|3489.32|3487.82|3485.32|3483.82|5517
1656065100000|2022-06-24 10:05:00|3487.32|3485.82|3489.32|3487.82|3489.32|3487.82|3484.32|3482.82|3563
1656065400000|2022-06-24 10:10:00|3488.32|3486.82|3490.32|3488.82|3490.32|3488.82|3487.32|3485.82|3799
1656065700000|2022-06-24 10:15:00|3491.32|3489.82|3490.32|3488.82|3492.32|3490.82|3489.32|3487.82|4843
1656066000000|2022-06-24 10:20:00|3491.32|3489.82|3485.32|3483.82|3491.32|3489.82|3485.32|3483.82|3534
1656066300000|2022-06-24 10:25:00|3486.32|3484.82|3487.32|3485.82|3487.32|3485.82|3486.32|3484.82|11525
1656066600000|2022-06-24 10:30:00|3488.32|3486.82|3491.32|3489.82|3491.32|3489.82|3487.32|3485.82|1733
1656066900000|2022-06-24 10:35:00|3490.32|3488.82|3488.32|3486.82|3490.32|3488.82|3487.32|3485.82|17586
1656067200000|2022-06-24 10:40:00|3487.32|3485.82|3487.32|3485.82|3487.32|3485.82|3485.32|3483.82|3026
1656067500000|2022-06-24 10:45:00|3488.32|3486.82|3488.32|3486.82|3489.32|3487.82|3487.32|3485.82|1466
1656067800000|2022-06-24 10:50:00|3487.32|3485.82|3488.32|3486.82|3489.32|3487.82|3486.32|3484.82|2371
1656068100000|2022-06-24 10:55:00|3489.32|3487.82|3493.32|3491.82|3493.32|3491.82|3489.32|3487.82|5215
1656068400000|2022-06-24 11:00:00|3492.32|3490.82|3493.32|3491.82|3496.32|3494.82|3492.32|3490.82|8911
1656068700000|2022-06-24 11:05:00|3492.32|3490.82|3494.32|3492.82|3494.32|3492.82|3491.32|3489.82|6586
1656069000000|2022-06-24 11:10:00|3493.82|3492.32|3495.32|3493.82|3495.32|3493.82|3493.32|3491.82|3173
1656069300000|2022-06-24 11:15:00|3496.32|3494.82|3498.32|3496.82|3498.32|3496.82|3495.32|3493.82|3232
1656069600000|2022-06-24 11:20:00|3497.32|3495.82|3497.32|3495.82|3499.32|3497.82|3496.32|3494.82|3029
1656069900000|2022-06-24 11:25:00|3496.32|3494.82|3497.75|3496.25|3497.75|3496.25|3494.75|3493.25|4120
1656070200000|2022-06-24 11:30:00|3496.75|3495.25|3496.75|3495.25|3497.75|3496.25|3495.75|3494.25|2719
1656070500000|2022-06-24 11:35:00|3497.75|3496.25|3497.75|3496.25|3498.75|3497.25|3497.75|3496.25|5037
1656070800000|2022-06-24 11:40:00|3497.63|3496.13|3496.63|3495.13|3500.63|3499.13|3496.63|3495.13|5190
1656071100000|2022-06-24 11:45:00|3495.63|3494.13|3494.63|3493.13|3495.63|3494.13|3494.63|3493.13|2952
1656071400000|2022-06-24 11:50:00|3495.63|3494.13|3494.63|3493.13|3495.63|3494.13|3493.63|3492.13|18755
1656071700000|2022-06-24 11:55:00|3493.63|3492.13|3496.63|3495.13|3496.63|3495.13|3493.63|3492.13|2778
1656072000000|2022-06-24 12:00:00|3495.63|3494.13|3499.63|3498.13|3500.63|3499.13|3495.63|3494.13|3133
1656072300000|2022-06-24 12:05:00|3498.63|3497.13|3500.63|3499.13|3500.63|3499.13|3497.63|3496.13|2674
1656072600000|2022-06-24 12:10:00|3499.63|3498.13|3500.63|3499.13|3502.63|3501.13|3499.63|3498.13|5259
1656072900000|2022-06-24 12:15:00|3499.63|3498.13|3496.63|3495.13|3500.63|3499.13|3496.63|3495.13|3117
1656073200000|2022-06-24 12:20:00|3495.63|3494.13|3492.63|3491.13|3496.63|3495.13|3491.63|3490.13|2937
1656073500000|2022-06-24 12:25:00|3491.63|3490.13|3491.63|3490.13|3493.63|3492.13|3490.63|3489.13|1492
1656073800000|2022-06-24 12:30:00|3490.63|3489.13|3490.63|3489.13|3492.63|3491.13|3489.63|3488.13|4561
1656074100000|2022-06-24 12:35:00|3491.63|3490.13|3489.63|3488.13|3491.63|3490.13|3489.63|3488.13|1810
1656074400000|2022-06-24 12:40:00|3490.63|3489.13|3491.63|3490.13|3492.63|3491.13|3490.63|3489.13|3576
1656074700000|2022-06-24 12:45:00|3490.63|3489.13|3485.63|3484.13|3490.63|3489.13|3484.63|3483.13|4437
1656075000000|2022-06-24 12:50:00|3484.63|3483.13|3486.63|3485.13|3487.63|3486.13|3484.63|3483.13|10598
1656075300000|2022-06-24 12:55:00|3487.63|3486.13|3488.63|3487.13|3489.63|3488.13|3487.63|3486.13|2505
1656075600000|2022-06-24 13:00:00|3489.63|3488.13|3492.63|3491.13|3492.63|3491.13|3489.63|3488.13|2022
1656075900000|2022-06-24 13:05:00|3491.63|3490.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|4866
1656076200000|2022-06-24 13:10:00|3491.63|3490.13|3490.63|3489.13|3492.63|3491.13|3490.63|3489.13|7227
1656076500000|2022-06-24 13:15:00|3491.63|3490.13|3492.63|3491.13|3493.63|3492.13|3490.63|3489.13|2761
1656076800000|2022-06-24 13:20:00|3493.63|3492.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|2351
1656077100000|2022-06-24 13:25:00|3493.63|3492.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|2475
1656077400000|2022-06-24 13:30:00|3493.63|3492.13|3498.63|3497.13|3500.63|3499.13|3493.63|3492.13|9663
1656077700000|2022-06-24 13:35:00|3499.63|3498.13|3496.63|3495.13|3500.63|3499.13|3495.63|3494.13|4980
1656078000000|2022-06-24 13:40:00|3495.63|3494.13|3500.63|3499.13|3501.63|3500.13|3495.63|3494.13|6540
1656078300000|2022-06-24 13:45:00|3501.13|3499.63|3508.63|3507.13|3508.63|3507.13|3500.63|3499.13|8310
1656078600000|2022-06-24 13:50:00|3509.13|3507.63|3506.63|3505.13|3509.63|3508.13|3506.63|3505.13|6578
1656078900000|2022-06-24 13:55:00|3507.63|3506.13|3505.63|3504.13|3507.63|3506.13|3504.63|3503.13|6262
1656079200000|2022-06-24 14:00:00|3506.63|3505.13|3526.63|3525.13|3529.63|3528.13|3506.63|3505.13|26426
1656079500000|2022-06-24 14:05:00|3527.63|3526.13|3533.63|3532.13|3535.63|3534.13|3526.63|3525.13|13887
1656079800000|2022-06-24 14:10:00|3533.29|3531.79|3533.29|3531.79|3537.29|3535.79|3532.29|3530.79|15657
1656080100000|2022-06-24 14:15:00|3532.29|3530.79|3538.29|3536.79|3539.29|3537.79|3532.29|3530.79|11510
1656080400000|2022-06-24 14:20:00|3539.29|3537.79|3540.29|3538.79|3541.29|3539.79|3537.29|3535.79|8032
1656080700000|2022-06-24 14:25:00|3541.29|3539.79|3539.29|3537.79|3541.29|3539.79|3536.29|3534.79|11322
1656081000000|2022-06-24 14:30:00|3538.29|3536.79|3538.29|3536.79|3540.29|3538.79|3535.29|3533.79|12992
1656081300000|2022-06-24 14:35:00|3539.29|3537.79|3533.29|3531.79|3539.29|3537.79|3532.29|3530.79|13261
1656081600000|2022-06-24 14:40:00|3534.29|3532.79|3534.29|3532.79|3535.29|3533.79|3529.29|3527.79|9801
1656081900000|2022-06-24 14:45:00|3535.29|3533.79|3537.29|3535.79|3537.29|3535.79|3531.29|3529.79|7784
1656082200000|2022-06-24 14:50:00|3538.29|3536.79|3536.29|3534.79|3538.29|3536.79|3535.29|3533.79|5254
1656082500000|2022-06-24 14:55:00|3535.29|3533.79|3534.29|3532.79|3537.29|3535.79|3534.29|3532.79|8003
1656082800000|2022-06-24 15:00:00|3535.29|3533.79|3539.29|3537.79|3540.29|3538.79|3534.29|3532.79|9591
1656083100000|2022-06-24 15:05:00|3538.79|3537.29|3540.29|3538.79|3540.29|3538.79|3536.29|3534.79|12169
1656083400000|2022-06-24 15:10:00|3539.29|3537.79|3533.29|3531.79|3540.29|3538.79|3533.29|3531.79|9468
1656083700000|2022-06-24 15:15:00|3534.29|3532.79|3533.29|3531.79|3534.29|3532.79|3531.29|3529.79|8233
1656084000000|2022-06-24 15:20:00|3534.29|3532.79|3535.29|3533.79|3535.29|3533.79|3532.29|3530.79|16033
1656084300000|2022-06-24 15:25:00|3536.29|3534.79|3540.29|3538.79|3541.29|3539.79|3536.29|3534.79|35776
1656084600000|2022-06-24 15:30:00|3541.29|3539.79|3535.29|3533.79|3543.29|3541.79|3535.29|3533.79|55341
1656084900000|2022-06-24 15:35:00|3534.29|3532.79|3538.29|3536.79|3538.29|3536.79|3533.29|3531.79|35551
1656085200000|2022-06-24 15:40:00|3537.29|3535.79|3538.29|3536.79|3539.29|3537.79|3536.29|3534.79|14320
1656085500000|2022-06-24 15:45:00|3537.29|3535.79|3536.29|3534.79|3538.29|3536.79|3535.29|3533.79|7112
1656085800000|2022-06-24 15:50:00|3535.29|3533.79|3537.29|3535.79|3540.29|3538.79|3535.29|3533.79|6991
1656086100000|2022-06-24 15:55:00|3538.29|3536.79|3539.29|3537.79|3540.29|3538.79|3536.29|3534.79|4342
1656086400000|2022-06-24 16:00:00|3540.29|3538.79|3543.29|3541.79|3543.29|3541.79|3539.29|3537.79|3998
1656086700000|2022-06-24 16:05:00|3542.29|3540.79|3541.29|3539.79|3543.29|3541.79|3541.29|3539.79|2182
1656087000000|2022-06-24 16:10:00|3542.29|3540.79|3541.29|3539.79|3542.29|3540.79|3540.29|3538.79|1738
1656087300000|2022-06-24 16:15:00|3541.79|3540.29|3542.29|3540.79|3544.29|3542.79|3540.29|3538.79|7374
1656087600000|2022-06-24 16:20:00|3541.29|3539.79|3541.29|3539.79|3542.29|3540.79|3538.29|3536.79|6631
1656087900000|2022-06-24 16:25:00|3540.29|3538.79|3540.29|3538.79|3542.29|3540.79|3539.29|3537.79|5207
1656088200000|2022-06-24 16:30:00|3541.29|3539.79|3539.29|3537.79|3541.29|3539.79|3538.29|3536.79|4263
1656088500000|2022-06-24 16:35:00|3538.29|3536.79|3541.29|3539.79|3541.29|3539.79|3538.29|3536.79|1244
1656088800000|2022-06-24 16:40:00|3540.79|3539.29|3543.29|3541.79|3544.29|3542.79|3540.29|3538.79|3170
1656089100000|2022-06-24 16:45:00|3542.79|3541.29|3541.29|3539.79|3543.29|3541.79|3540.29|3538.79|2706
1656089400000|2022-06-24 16:50:00|3542.29|3540.79|3542.29|3540.79|3543.29|3541.79|3541.29|3539.79|1649
1656089700000|2022-06-24 16:55:00|3543.29|3541.79|3543.29|3541.79|3543.29|3541.79|3542.29|3540.79|1040
1656090000000|2022-06-24 17:00:00|3542.29|3540.79|3544.29|3542.79|3545.29|3543.79|3542.29|3540.79|1720
1656090300000|2022-06-24 17:05:00|3545.29|3543.79|3543.29|3541.79|3545.29|3543.79|3542.29|3540.79|2497
1656090600000|2022-06-24 17:10:00|3544.29|3542.79|3545.29|3543.79|3545.29|3543.79|3543.29|3541.79|1737
1656090900000|2022-06-24 17:15:00|3544.29|3542.79|3543.29|3541.79|3544.29|3542.79|3543.29|3541.79|557
1656091200000|2022-06-24 17:20:00|3542.29|3540.79|3542.29|3540.79|3543.29|3541.79|3542.29|3540.79|797
1656091500000|2022-06-24 17:25:00|3541.29|3539.79|3542.29|3540.79|3542.29|3540.79|3540.29|3538.79|1212
1656091800000|2022-06-24 17:30:00|3541.29|3539.79|3543.29|3541.79|3543.29|3541.79|3540.29|3538.79|518
1656092100000|2022-06-24 17:35:00|3542.29|3540.79|3543.29|3541.79|3543.29|3541.79|3541.29|3539.79|919
1656092400000|2022-06-24 17:40:00|3542.79|3541.29|3544.29|3542.79|3545.29|3543.79|3542.29|3540.79|584
1656092700000|2022-06-24 17:45:00|3543.29|3541.79|3543.29|3541.79|3544.29|3542.79|3543.29|3541.79|454
1656093000000|2022-06-24 17:50:00|3544.29|3542.79|3543.29|3541.79|3545.29|3543.79|3542.29|3540.79|707
1656093300000|2022-06-24 17:55:00|3542.29|3540.79|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|1694
1656093600000|2022-06-24 18:00:00|3542.29|3540.79|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|537
1656093900000|2022-06-24 18:05:00|3543.79|3542.29|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|295
1656094200000|2022-06-24 18:10:00|3544.29|3542.79|3544.29|3542.79|3545.29|3543.79|3543.29|3541.79|167
1656094500000|2022-06-24 18:15:00|3545.29|3543.79|3545.29|3543.79|3545.29|3543.79|3543.29|3541.79|630
1656094800000|2022-06-24 18:20:00|3544.29|3542.79|3544.29|3542.79|3545.29|3543.79|3543.29|3541.79|476
1656095100000|2022-06-24 18:25:00|3545.29|3543.79|3545.29|3543.79|3546.29|3544.79|3545.29|3543.79|421
1656095400000|2022-06-24 18:30:00|3546.29|3544.79|3547.29|3545.79|3547.29|3545.79|3545.29|3543.79|546
1656095700000|2022-06-24 18:35:00|3546.29|3544.79|3545.29|3543.79|3547.29|3545.79|3545.29|3543.79|450
1656096000000|2022-06-24 18:40:00|3546.29|3544.79|3546.29|3544.79|3547.29|3545.79|3545.29|3543.79|440
1656096300000|2022-06-24 18:45:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3546.29|3544.79|554
1656096600000|2022-06-24 18:50:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3547.29|3545.79|255
1656096900000|2022-06-24 18:55:00|3547.29|3545.79|3548.29|3546.79|3549.29|3547.79|3547.29|3545.79|581
1656097200000|2022-06-24 19:00:00|3549.29|3547.79|3549.29|3547.79|3549.29|3547.79|3548.29|3546.79|956
1656097500000|2022-06-24 19:05:00|3548.29|3546.79|3548.29|3546.79|3549.29|3547.79|3548.29|3546.79|329
1656097800000|2022-06-24 19:10:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3547.29|3545.79|1102
1656098100000|2022-06-24 19:15:00|3549.29|3547.79|3548.79|3547.29|3549.29|3547.79|3548.29|3546.79|508
1656098400000|2022-06-24 19:20:00|3548.29|3546.79|3550.29|3548.79|3550.29|3548.79|3548.29|3546.79|326
1656098700000|2022-06-24 19:25:00|3549.29|3547.79|3550.29|3548.79|3550.29|3548.79|3548.29|3546.79|765
1656099000000|2022-06-24 19:30:00|3549.79|3548.29|3548.29|3546.79|3550.29|3548.79|3548.29|3546.79|778
1656099300000|2022-06-24 19:35:00|3547.79|3546.29|3550.29|3548.79|3550.29|3548.79|3547.29|3545.79|785
1656099600000|2022-06-24 19:40:00|3551.29|3549.79|3552.29|3550.79|3552.29|3550.79|3550.29|3548.79|1100
1656099900000|2022-06-24 19:45:00|3551.79|3550.29|3550.29|3548.79|3552.29|3550.79|3550.29|3548.79|1774
1656100200000|2022-06-24 19:50:00|3551.29|3549.79|3559.29|3557.79|3560.29|3558.79|3551.29|3549.79|5871
1656100500000|2022-06-24 19:55:00|3559.79|3558.29|3563.29|3561.79|3564.29|3562.79|3556.29|3554.79|10265
1656100800000|2022-06-24 20:00:00|3566.64|3563.64|3561.14|3558.14|3567.04|3564.04|3560.74|3557.74|37179
1656101100000|2022-06-24 20:05:00|3560.94|3557.94|3559.34|3556.34|3562.14|3559.14|3558.74|3555.74|0
1656101400000|2022-06-24 20:10:00|3559.14|3556.14|3558.54|3555.54|3560.14|3557.14|3557.54|3554.54|0
1656101700000|2022-06-24 20:15:00|3558.74|3555.74|3557.94|3554.94|3559.54|3556.54|3557.74|3554.74|0
1656102000000|2022-06-24 20:20:00|3558.14|3555.14|3558.14|3555.14|3558.54|3555.54|3557.24|3554.24|0
1656102300000|2022-06-24 20:25:00|3557.94|3554.94|3556.24|3553.24|3558.94|3555.94|3555.84|3552.84|0
1656102600000|2022-06-24 20:30:00|3556.14|3553.14|3559.14|3556.14|3559.34|3556.34|3555.64|3552.64|0
1656102900000|2022-06-24 20:35:00|3558.94|3555.94|3558.74|3555.74|3559.14|3556.14|3558.34|3555.34|0
1656103200000|2022-06-24 20:40:00|3558.84|3555.84|3558.94|3555.94|3559.14|3556.14|3558.14|3555.14|0
1656103500000|2022-06-24 20:45:00|3558.34|3555.34|3558.14|3555.14|3558.54|3555.54|3556.44|3553.44|0
1656103800000|2022-06-24 20:50:00|3558.24|3555.24|3559.14|3556.14|3559.34|3556.34|3558.14|3555.14|0
1656104100000|2022-06-24 20:55:00|3559.34|3556.34|3563.34|3560.34|3564.34|3561.34|3559.14|3556.14|0
1656280800000|2022-06-26 22:00:00|3563.04|3560.04|3563.64|3560.64|3564.34|3561.34|3561.64|3558.64|0
1656281100000|2022-06-26 22:05:00|3563.44|3560.44|3562.14|3559.14|3566.54|3563.54|3561.74|3558.74|0
1656281400000|2022-06-26 22:10:00|3561.84|3558.84|3559.54|3556.54|3562.04|3559.04|3559.14|3556.14|0
1656281700000|2022-06-26 22:15:00|3559.34|3556.34|3556.34|3553.34|3560.44|3557.44|3556.04|3553.04|0
1656282000000|2022-06-26 22:20:00|3556.04|3553.04|3555.84|3552.84|3557.24|3554.24|3555.24|3552.24|0
1656282300000|2022-06-26 22:25:00|3555.64|3552.64|3554.64|3551.64|3556.74|3553.74|3554.44|3551.44|0
1656282600000|2022-06-26 22:30:00|3554.74|3551.74|3556.64|3553.64|3557.14|3554.14|3554.24|3551.24|0
1656282900000|2022-06-26 22:35:00|3556.54|3553.54|3554.04|3551.04|3557.14|3554.14|3552.94|3549.94|0
1656283200000|2022-06-26 22:40:00|3553.94|3550.94|3553.84|3550.84|3554.44|3551.44|3552.64|3549.64|0
1656283500000|2022-06-26 22:45:00|3554.04|3551.04|3553.34|3550.34|3554.84|3551.84|3552.64|3549.64|0
1656283800000|2022-06-26 22:50:00|3553.44|3550.44|3555.54|3552.54|3555.64|3552.64|3553.44|3550.44|0
1656284100000|2022-06-26 22:55:00|3555.44|3552.44|3555.84|3552.84|3557.14|3554.14|3554.84|3551.84|0
1656284400000|2022-06-26 23:00:00|3556.34|3553.34|3557.54|3554.54|3558.14|3555.14|3556.34|3553.34|0
1656284700000|2022-06-26 23:05:00|3557.44|3554.44|3556.34|3553.34|3557.64|3554.64|3556.14|3553.14|0
1656285000000|2022-06-26 23:10:00|3556.04|3553.04|3556.94|3553.94|3557.74|3554.74|3556.04|3553.04|0
1656285300000|2022-06-26 23:15:00|3556.84|3553.84|3556.64|3553.64|3557.14|3554.14|3556.34|3553.34|0
1656285600000|2022-06-26 23:20:00|3556.54|3553.54|3557.14|3554.14|3557.34|3554.34|3556.54|3553.54|0
1656285900000|2022-06-26 23:25:00|3557.34|3554.34|3562.04|3559.04|3562.04|3559.04|3557.34|3554.34|0
1656286200000|2022-06-26 23:30:00|3561.84|3558.84|3559.34|3556.34|3562.04|3559.04|3558.94|3555.94|0
1656286500000|2022-06-26 23:35:00|3559.24|3556.24|3556.54|3553.54|3559.34|3556.34|3555.24|3552.24|0
1656286800000|2022-06-26 23:40:00|3556.34|3553.34|3553.84|3550.84|3556.54|3553.54|3553.24|3550.24|0
1656287100000|2022-06-26 23:45:00|3553.64|3550.64|3554.04|3551.04|3555.44|3552.44|3553.04|3550.04|0
1656287400000|2022-06-26 23:50:00|3553.94|3550.94|3553.34|3550.34|3554.84|3551.84|3552.64|3549.64|0
1656287700000|2022-06-26 23:55:00|3553.24|3550.24|3551.44|3548.44|3553.64|3550.64|3551.44|3548.44|0
1656288000000|2022-06-27 00:00:00|3551.14|3548.14|3549.14|3546.14|3554.24|3551.24|3548.14|3545.14|0
1656288300000|2022-06-27 00:05:00|3548.94|3545.94|3551.64|3548.64|3552.24|3549.24|3548.74|3545.74|0
1656288600000|2022-06-27 00:10:00|3551.74|3548.74|3549.84|3546.84|3551.84|3548.84|3549.54|3546.54|0
1656288900000|2022-06-27 00:15:00|3549.74|3546.74|3545.54|3543.54|3550.14|3547.14|3542.54|3540.54|1172
1656289200000|2022-06-27 00:20:00|3545.04|3543.04|3548.54|3546.54|3548.54|3546.54|3543.54|3541.54|403
1656289500000|2022-06-27 00:25:00|3549.54|3547.54|3548.54|3546.54|3550.54|3548.54|3546.54|3544.54|301
1656289800000|2022-06-27 00:30:00|3549.54|3547.54|3546.54|3544.54|3550.54|3548.54|3546.54|3544.54|826
1656290100000|2022-06-27 00:35:00|3546.04|3544.04|3545.54|3543.54|3546.54|3544.54|3545.54|3543.54|395
1656290400000|2022-06-27 00:40:00|3546.04|3544.04|3544.04|3542.04|3548.54|3546.54|3543.54|3541.54|308
1656290700000|2022-06-27 00:45:00|3544.54|3542.54|3545.04|3543.04|3545.54|3543.54|3544.54|3542.54|98
1656291000000|2022-06-27 00:50:00|3544.54|3542.54|3543.54|3541.54|3547.54|3545.54|3543.54|3541.54|127
1656291300000|2022-06-27 00:55:00|3544.54|3542.54|3543.54|3541.54|3544.54|3542.54|3543.54|3541.54|108
1656291600000|2022-06-27 01:00:00|3544.04|3542.04|3547.54|3545.54|3547.54|3545.54|3543.54|3541.54|75
1656291900000|2022-06-27 01:05:00|3547.04|3545.04|3552.54|3550.54|3552.54|3550.54|3547.04|3545.04|225
1656292200000|2022-06-27 01:10:00|3552.04|3550.04|3551.54|3549.54|3552.54|3550.54|3550.54|3548.54|126
1656292500000|2022-06-27 01:15:00|3552.54|3550.54|3554.54|3552.54|3555.54|3553.54|3551.04|3549.04|135
1656292800000|2022-06-27 01:20:00|3555.54|3553.54|3554.54|3552.54|3555.54|3553.54|3552.54|3550.54|96
1656293100000|2022-06-27 01:25:00|3554.04|3552.04|3555.54|3553.54|3556.54|3554.54|3552.54|3550.54|105
1656293400000|2022-06-27 01:30:00|3556.04|3554.04|3556.54|3554.54|3556.54|3554.54|3555.54|3553.54|471
1656293700000|2022-06-27 01:35:00|3556.04|3554.04|3556.54|3554.54|3556.54|3554.54|3555.54|3553.54|231
1656294000000|2022-06-27 01:40:00|3556.04|3554.04|3554.54|3552.54|3556.54|3554.54|3554.54|3552.54|254
1656294300000|2022-06-27 01:45:00|3553.54|3551.54|3551.54|3549.54|3554.54|3552.54|3550.54|3548.54|301
1656294600000|2022-06-27 01:50:00|3552.54|3550.54|3554.54|3552.54|3554.54|3552.54|3550.54|3548.54|170
1656294900000|2022-06-27 01:55:00|3553.54|3551.54|3555.54|3553.54|3555.54|3553.54|3553.54|3551.54|50
1656295200000|2022-06-27 02:00:00|3554.54|3552.54|3556.54|3554.54|3556.54|3554.54|3554.54|3552.54|532
1656295500000|2022-06-27 02:05:00|3555.54|3553.54|3553.54|3551.54|3555.54|3553.54|3553.54|3551.54|342
1656295800000|2022-06-27 02:10:00|3554.04|3552.04|3552.54|3550.54|3554.54|3552.54|3552.54|3550.54|155
1656296100000|2022-06-27 02:15:00|3553.54|3551.54|3553.54|3551.54|3553.54|3551.54|3552.54|3550.54|54
1656296400000|2022-06-27 02:20:00|3554.04|3552.04|3554.54|3552.54|3555.54|3553.54|3553.54|3551.54|364
1656296700000|2022-06-27 02:25:00|3555.04|3553.04|3554.54|3552.54|3555.54|3553.54|3554.54|3552.54|80
1656297000000|2022-06-27 02:30:00|3555.54|3553.54|3559.54|3557.54|3561.54|3559.54|3555.54|3553.54|5800
1656297300000|2022-06-27 02:35:00|3558.54|3556.54|3560.54|3558.54|3561.54|3559.54|3558.54|3556.54|897
1656297600000|2022-06-27 02:40:00|3559.54|3557.54|3560.54|3558.54|3560.54|3558.54|3558.54|3556.54|332
1656297900000|2022-06-27 02:45:00|3561.54|3559.54|3560.54|3558.54|3561.54|3559.54|3559.54|3557.54|286
1656298200000|2022-06-27 02:50:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|278
1656298500000|2022-06-27 02:55:00|3560.54|3558.54|3559.54|3557.54|3560.54|3558.54|3558.54|3556.54|179
1656298800000|2022-06-27 03:00:00|3558.54|3556.54|3560.54|3558.54|3561.54|3559.54|3558.54|3556.54|114
1656299100000|2022-06-27 03:05:00|3561.04|3559.04|3560.54|3558.54|3561.54|3559.54|3560.04|3558.04|120
1656299400000|2022-06-27 03:10:00|3561.04|3559.04|3560.54|3558.54|3561.54|3559.54|3560.54|3558.54|71
1656299700000|2022-06-27 03:15:00|3561.04|3559.04|3559.54|3557.54|3561.04|3559.04|3558.54|3556.54|72
1656300000000|2022-06-27 03:20:00|3560.04|3558.04|3559.54|3557.54|3560.54|3558.54|3559.54|3557.54|46
1656300300000|2022-06-27 03:25:00|3559.04|3557.04|3561.04|3559.04|3561.54|3559.54|3558.54|3556.54|36
1656300600000|2022-06-27 03:30:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|192
1656300900000|2022-06-27 03:35:00|||||||||10
1656301200000|2022-06-27 03:40:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|314
1656301500000|2022-06-27 03:45:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3561.54|3559.54|240
1656301800000|2022-06-27 03:50:00|3562.04|3560.04|3561.54|3559.54|3562.54|3560.54|3561.54|3559.54|44
1656302100000|2022-06-27 03:55:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3561.54|3559.54|33
1656302400000|2022-06-27 04:00:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3561.04|3559.04|86
1656302700000|2022-06-27 04:05:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|50
1656303000000|2022-06-27 04:10:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|141
1656303300000|2022-06-27 04:15:00|3560.54|3558.54|3560.54|3558.54|3561.54|3559.54|3560.54|3558.54|160
1656303600000|2022-06-27 04:20:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|59
1656303900000|2022-06-27 04:25:00|3560.54|3558.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|300
1656304200000|2022-06-27 04:30:00|3560.54|3558.54|3560.54|3558.54|3560.54|3558.54|3560.54|3558.54|221
1656304500000|2022-06-27 04:35:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|279
1656304800000|2022-06-27 04:40:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|92
1656305100000|2022-06-27 04:45:00|||||||||138
1656305400000|2022-06-27 04:50:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|30
1656305700000|2022-06-27 04:55:00|||||||||17
1656306000000|2022-06-27 05:00:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|240
1656306300000|2022-06-27 05:05:00|3562.54|3560.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|1033
1656306600000|2022-06-27 05:10:00|3562.04|3560.04|3559.54|3557.54|3562.54|3560.54|3559.54|3557.54|292
1656306900000|2022-06-27 05:15:00|3558.54|3556.54|3554.54|3552.54|3558.54|3556.54|3554.54|3552.54|953
1656307200000|2022-06-27 05:20:00|3555.54|3553.54|3556.54|3554.54|3559.54|3557.54|3555.54|3553.54|542
1656307500000|2022-06-27 05:25:00|3557.04|3555.04|3555.54|3553.54|3557.54|3555.54|3553.54|3551.54|641
1656307800000|2022-06-27 05:30:00|3555.04|3553.04|3555.54|3553.54|3555.54|3553.54|3553.54|3551.54|284
1656308100000|2022-06-27 05:35:00|3555.04|3553.04|3558.54|3556.54|3558.54|3556.54|3555.04|3553.04|445
1656308400000|2022-06-27 05:40:00|3559.54|3557.54|3558.54|3556.54|3559.54|3557.54|3558.54|3556.54|310
1656308700000|2022-06-27 05:45:00|3559.54|3557.54|3558.54|3556.54|3559.54|3557.54|3557.54|3555.54|118
1656309000000|2022-06-27 05:50:00|3557.54|3555.54|3557.54|3555.54|3557.54|3555.54|3556.54|3554.54|189
1656309300000|2022-06-27 05:55:00|3557.04|3555.04|3557.54|3555.54|3558.54|3556.54|3555.54|3553.54|360
1656309600000|2022-06-27 06:00:00|3557.29|3555.79|3550.29|3548.79|3557.29|3555.79|3549.29|3547.79|2343
1656309900000|2022-06-27 06:05:00|3549.29|3547.79|3553.29|3551.79|3554.29|3552.79|3548.29|3546.79|1229
1656310200000|2022-06-27 06:10:00|3554.29|3552.79|3553.29|3551.79|3556.29|3554.79|3553.29|3551.79|883
1656310500000|2022-06-27 06:15:00|3554.29|3552.79|3553.29|3551.79|3556.29|3554.79|3553.29|3551.79|932
1656310800000|2022-06-27 06:20:00|3554.29|3552.79|3551.29|3549.79|3554.29|3552.79|3550.79|3549.29|1739
1656311100000|2022-06-27 06:25:00|3550.29|3548.79|3551.29|3549.79|3552.29|3550.79|3549.29|3547.79|959
1656311400000|2022-06-27 06:30:00|3550.29|3548.79|3550.29|3548.79|3551.79|3550.29|3549.29|3547.79|925
1656311700000|2022-06-27 06:35:00|3551.29|3549.79|3549.29|3547.79|3551.29|3549.79|3549.29|3547.79|1294
1656312000000|2022-06-27 06:40:00|3548.29|3546.79|3549.29|3547.79|3550.29|3548.79|3547.29|3545.79|2108
1656312300000|2022-06-27 06:45:00|3550.29|3548.79|3549.29|3547.79|3550.29|3548.79|3548.29|3546.79|893
1656312600000|2022-06-27 06:50:00|3550.29|3548.79|3552.29|3550.79|3552.29|3550.79|3547.29|3545.79|2717
1656312900000|2022-06-27 06:55:00|3553.29|3551.79|3555.29|3553.79|3555.29|3553.79|3550.29|3548.79|2489
1656313200000|2022-06-27 07:00:00|3554.29|3552.79|3564.29|3562.79|3564.29|3562.79|3549.29|3547.79|17267
1656313500000|2022-06-27 07:05:00|3563.29|3561.79|3565.29|3563.79|3568.29|3566.79|3561.29|3559.79|11713
1656313800000|2022-06-27 07:10:00|3566.29|3564.79|3568.29|3566.79|3568.29|3566.79|3561.29|3559.79|13584
1656314100000|2022-06-27 07:15:00|3569.29|3567.79|3563.29|3561.79|3573.29|3571.79|3562.29|3560.79|16209
1656314400000|2022-06-27 07:20:00|3562.29|3560.79|3568.29|3566.79|3568.29|3566.79|3560.29|3558.79|9175
1656314700000|2022-06-27 07:25:00|3567.29|3565.79|3571.29|3569.79|3575.29|3573.79|3567.29|3565.79|7587
1656315000000|2022-06-27 07:30:00|3572.29|3570.79|3579.29|3577.79|3579.29|3577.79|3569.29|3567.79|9600
1656315300000|2022-06-27 07:35:00|3578.29|3576.79|3583.29|3581.79|3584.29|3582.79|3577.29|3575.79|11251
1656315600000|2022-06-27 07:40:00|3583.22|3581.72|3576.22|3574.72|3583.22|3581.72|3575.22|3573.72|7288
1656315900000|2022-06-27 07:45:00|3575.22|3573.72|3579.22|3577.72|3581.22|3579.72|3575.22|3573.72|3221
1656316200000|2022-06-27 07:50:00|3580.22|3578.72|3587.22|3585.72|3587.22|3585.72|3579.22|3577.72|6872
1656316500000|2022-06-27 07:55:00|3588.22|3586.72|3590.22|3588.72|3592.22|3590.72|3587.22|3585.72|8371
1656316800000|2022-06-27 08:00:00|3591.22|3589.72|3592.22|3590.72|3595.22|3593.72|3589.22|3587.72|8092
1656317100000|2022-06-27 08:05:00|3593.22|3591.72|3591.22|3589.72|3597.22|3595.72|3591.22|3589.72|7527
1656317400000|2022-06-27 08:10:00|3590.22|3588.72|3594.22|3592.72|3594.22|3592.72|3589.22|3587.72|9303
1656317700000|2022-06-27 08:15:00|3593.22|3591.72|3591.22|3589.72|3596.22|3594.72|3591.22|3589.72|5531
1656318000000|2022-06-27 08:20:00|3592.22|3590.72|3585.22|3583.72|3592.22|3590.72|3585.22|3583.72|9453
1656318300000|2022-06-27 08:25:00|3586.22|3584.72|3585.22|3583.72|3587.22|3585.72|3584.22|3582.72|6384
1656318600000|2022-06-27 08:30:00|3586.22|3584.72|3582.22|3580.72|3586.22|3584.72|3582.22|3580.72|5678
1656318900000|2022-06-27 08:35:00|3581.22|3579.72|3578.22|3576.72|3582.22|3580.72|3578.22|3576.72|13044
1656319200000|2022-06-27 08:40:00|3577.22|3575.72|3577.22|3575.72|3578.22|3576.72|3573.22|3571.72|5992
1656319500000|2022-06-27 08:45:00|3578.22|3576.72|3573.22|3571.72|3578.22|3576.72|3573.22|3571.72|4107
1656319800000|2022-06-27 08:50:00|3574.22|3572.72|3566.22|3564.72|3575.22|3573.72|3566.22|3564.72|14603
1656320100000|2022-06-27 08:55:00|3567.22|3565.72|3567.22|3565.72|3568.22|3566.72|3565.22|3563.72|7786
1656320400000|2022-06-27 09:00:00|3568.22|3566.72|3567.22|3565.72|3571.22|3569.72|3567.22|3565.72|10405
1656320700000|2022-06-27 09:05:00|3566.22|3564.72|3565.22|3563.72|3566.22|3564.72|3563.22|3561.72|5354
1656321000000|2022-06-27 09:10:00|3566.22|3564.72|3567.22|3565.72|3569.22|3567.72|3565.22|3563.72|5514
1656321300000|2022-06-27 09:15:00|3568.22|3566.72|3569.22|3567.72|3569.22|3567.72|3566.22|3564.72|5126
1656321600000|2022-06-27 09:20:00|3570.22|3568.72|3572.22|3570.72|3573.22|3571.72|3569.22|3567.72|3624
1656321900000|2022-06-27 09:25:00|3571.22|3569.72|3573.22|3571.72|3573.22|3571.72|3570.22|3568.72|2000
1656322200000|2022-06-27 09:30:00|3572.22|3570.72|3565.22|3563.72|3572.22|3570.72|3565.22|3563.72|3300
1656322500000|2022-06-27 09:35:00|3566.22|3564.72|3561.22|3559.72|3566.22|3564.72|3561.22|3559.72|8351
1656322800000|2022-06-27 09:40:00|3562.22|3560.72|3562.22|3560.72|3562.22|3560.72|3560.22|3558.72|3733
1656323100000|2022-06-27 09:45:00|3563.22|3561.72|3563.22|3561.72|3564.22|3562.72|3562.22|3560.72|2949
1656323400000|2022-06-27 09:50:00|3562.22|3560.72|3562.22|3560.72|3565.22|3563.72|3562.22|3560.72|3493
1656323700000|2022-06-27 09:55:00|3561.22|3559.72|3562.22|3560.72|3564.22|3562.72|3561.22|3559.72|3198
1656324000000|2022-06-27 10:00:00|3564.22|3562.72|3564.22|3562.72|3564.22|3562.72|3562.22|3560.72|2136
1656324300000|2022-06-27 10:05:00|3563.22|3561.72|3560.22|3558.72|3563.22|3561.72|3559.22|3557.72|3058
1656324600000|2022-06-27 10:10:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3556.22|3554.72|3803
1656324900000|2022-06-27 10:15:00|3557.22|3555.72|3563.22|3561.72|3563.22|3561.72|3556.22|3554.72|2839
1656325200000|2022-06-27 10:20:00|3562.22|3560.72|3560.22|3558.72|3563.22|3561.72|3560.22|3558.72|1321
1656325500000|2022-06-27 10:25:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3553.22|3551.72|3591
1656325800000|2022-06-27 10:30:00|3557.22|3555.72|3558.22|3556.72|3559.22|3557.72|3554.22|3552.72|7396
1656326100000|2022-06-27 10:35:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3554.22|3552.72|1394
1656326400000|2022-06-27 10:40:00|3555.22|3553.72|3559.22|3557.72|3559.22|3557.72|3555.22|3553.72|1844
1656326700000|2022-06-27 10:45:00|3558.22|3556.72|3557.22|3555.72|3560.22|3558.72|3556.22|3554.72|2517
1656327000000|2022-06-27 10:50:00|3556.22|3554.72|3558.22|3556.72|3558.22|3556.72|3556.22|3554.72|1494
1656327300000|2022-06-27 10:55:00|3559.22|3557.72|3563.22|3561.72|3564.22|3562.72|3559.22|3557.72|3550
1656327600000|2022-06-27 11:00:00|3562.22|3560.72|3561.22|3559.72|3562.22|3560.72|3560.22|3558.72|1826
1656327900000|2022-06-27 11:05:00|3560.22|3558.72|3562.22|3560.72|3563.22|3561.72|3560.22|3558.72|2509
1656328200000|2022-06-27 11:10:00|3563.22|3561.72|3562.22|3560.72|3563.22|3561.72|3562.22|3560.72|1230
1656328500000|2022-06-27 11:15:00|3561.72|3560.22|3563.22|3561.72|3563.22|3561.72|3561.22|3559.72|1264
1656328800000|2022-06-27 11:20:00|3562.22|3560.72|3559.22|3557.72|3563.22|3561.72|3559.22|3557.72|1444
1656329100000|2022-06-27 11:25:00|3558.22|3556.72|3555.22|3553.72|3558.22|3556.72|3554.22|3552.72|1811
1656329400000|2022-06-27 11:30:00|3556.22|3554.72|3560.22|3558.72|3560.22|3558.72|3556.22|3554.72|2132
1656329700000|2022-06-27 11:35:00|3559.22|3557.72|3558.22|3556.72|3560.22|3558.72|3557.22|3555.72|1832
1656330000000|2022-06-27 11:40:00|3559.22|3557.72|3559.22|3557.72|3559.22|3557.72|3557.22|3555.72|2363
1656330300000|2022-06-27 11:45:00|3558.22|3556.72|3556.22|3554.72|3558.22|3556.72|3555.22|3553.72|1942
1656330600000|2022-06-27 11:50:00|3557.22|3555.72|3553.22|3551.72|3557.22|3555.72|3553.22|3551.72|4438
1656330900000|2022-06-27 11:55:00|3552.22|3550.72|3549.22|3547.72|3552.22|3550.72|3549.22|3547.72|3793
1656331200000|2022-06-27 12:00:00|3550.22|3548.72|3551.22|3549.72|3554.22|3552.72|3550.22|3548.72|5118
1656331500000|2022-06-27 12:05:00|3550.22|3548.72|3549.22|3547.72|3553.22|3551.72|3549.22|3547.72|3758
1656331800000|2022-06-27 12:10:00|3548.22|3546.72|3549.22|3547.72|3550.22|3548.72|3547.22|3545.72|1772
1656332100000|2022-06-27 12:15:00|3548.22|3546.72|3551.22|3549.72|3551.22|3549.72|3548.22|3546.72|3740
1656332400000|2022-06-27 12:20:00|3550.22|3548.72|3548.22|3546.72|3551.22|3549.72|3547.22|3545.72|2315
1656332700000|2022-06-27 12:25:00|3547.22|3545.72|3545.22|3543.72|3548.22|3546.72|3545.22|3543.72|1637
1656333000000|2022-06-27 12:30:00|3546.22|3544.72|3542.22|3540.72|3547.22|3545.72|3541.22|3539.72|5486
1656333300000|2022-06-27 12:35:00|3542.72|3541.22|3547.22|3545.72|3547.22|3545.72|3542.22|3540.72|2829
1656333600000|2022-06-27 12:40:00|3546.22|3544.72|3550.22|3548.72|3551.22|3549.72|3546.22|3544.72|2413
1656333900000|2022-06-27 12:45:00|3549.22|3547.72|3550.22|3548.72|3551.22|3549.72|3548.22|3546.72|2062
1656334200000|2022-06-27 12:50:00|3551.22|3549.72|3545.22|3543.72|3551.22|3549.72|3545.22|3543.72|1842
1656334500000|2022-06-27 12:55:00|3546.22|3544.72|3548.22|3546.72|3548.22|3546.72|3545.22|3543.72|1053
1656334800000|2022-06-27 13:00:00|3549.22|3547.72|3549.22|3547.72|3550.22|3548.72|3546.22|3544.72|6147
1656335100000|2022-06-27 13:05:00|3548.22|3546.72|3548.22|3546.72|3549.22|3547.72|3547.22|3545.72|10316
1656335400000|2022-06-27 13:10:00|3547.22|3545.72|3549.22|3547.72|3549.22|3547.72|3545.22|3543.72|2772
1656335700000|2022-06-27 13:15:00|3548.72|3547.22|3549.22|3547.72|3550.22|3548.72|3548.22|3546.72|1859
1656336000000|2022-06-27 13:20:00|3548.72|3547.22|3545.22|3543.72|3549.22|3547.72|3545.22|3543.72|2633
1656336300000|2022-06-27 13:25:00|3544.22|3542.72|3545.22|3543.72|3546.22|3544.72|3544.22|3542.72|3403
1656336600000|2022-06-27 13:30:00|3546.22|3544.72|3536.22|3534.72|3548.22|3546.72|3535.22|3533.72|9205
1656336900000|2022-06-27 13:35:00|3535.22|3533.72|3540.22|3538.72|3540.72|3539.22|3532.22|3530.72|11220
1656337200000|2022-06-27 13:40:00|3539.22|3537.72|3532.22|3530.72|3540.22|3538.72|3530.22|3528.72|9605
1656337500000|2022-06-27 13:45:00|3533.22|3531.72|3526.22|3524.72|3533.22|3531.72|3524.22|3522.72|7957
1656337800000|2022-06-27 13:50:00|3525.22|3523.72|3535.22|3533.72|3536.22|3534.72|3525.22|3523.72|5637
1656338100000|2022-06-27 13:55:00|3534.22|3532.72|3528.22|3526.72|3535.22|3533.72|3528.22|3526.72|9402
1656338400000|2022-06-27 14:00:00|3529.22|3527.72|3540.22|3538.72|3541.22|3539.72|3529.22|3527.72|8944
1656338700000|2022-06-27 14:05:00|3541.22|3539.72|3531.22|3529.72|3541.22|3539.72|3529.22|3527.72|7996
1656339000000|2022-06-27 14:10:00|3532.07|3530.57|3528.07|3526.57|3534.07|3532.57|3526.07|3524.57|16892
1656339300000|2022-06-27 14:15:00|3529.07|3527.57|3530.07|3528.57|3531.07|3529.57|3524.07|3522.57|8190
1656339600000|2022-06-27 14:20:00|3531.07|3529.57|3529.07|3527.57|3535.07|3533.57|3527.07|3525.57|7078
1656339900000|2022-06-27 14:25:00|3528.07|3526.57|3527.07|3525.57|3530.07|3528.57|3525.07|3523.57|11281
1656340200000|2022-06-27 14:30:00|3526.07|3524.57|3533.07|3531.57|3533.07|3531.57|3526.07|3524.57|7464
1656340500000|2022-06-27 14:35:00|3532.07|3530.57|3532.07|3530.57|3533.07|3531.57|3527.07|3525.57|6375
1656340800000|2022-06-27 14:40:00|3531.07|3529.57|3537.07|3535.57|3537.07|3535.57|3530.07|3528.57|7798
1656341100000|2022-06-27 14:45:00|3536.07|3534.57|3541.07|3539.57|3541.07|3539.57|3534.07|3532.57|9499
1656341400000|2022-06-27 14:50:00|3542.07|3540.57|3545.07|3543.57|3545.07|3543.57|3541.07|3539.57|9643
1656341700000|2022-06-27 14:55:00|3544.57|3543.07|3546.07|3544.57|3548.07|3546.57|3544.07|3542.57|3405
1656342000000|2022-06-27 15:00:00|3547.07|3545.57|3544.07|3542.57|3547.07|3545.57|3543.07|3541.57|5491
1656342300000|2022-06-27 15:05:00|3543.07|3541.57|3538.07|3536.57|3543.07|3541.57|3538.07|3536.57|5768
1656342600000|2022-06-27 15:10:00|3539.07|3537.57|3538.07|3536.57|3540.07|3538.57|3536.07|3534.57|3476
1656342900000|2022-06-27 15:15:00|3537.07|3535.57|3540.07|3538.57|3543.07|3541.57|3537.07|3535.57|10904
1656343200000|2022-06-27 15:20:00|3539.07|3537.57|3547.07|3545.57|3547.07|3545.57|3539.07|3537.57|10231
1656343500000|2022-06-27 15:25:00|3548.07|3546.57|3549.07|3547.57|3549.07|3547.57|3546.07|3544.57|19478
1656343800000|2022-06-27 15:30:00|3550.07|3548.57|3540.07|3538.57|3550.07|3548.57|3540.07|3538.57|54092
1656344100000|2022-06-27 15:35:00|3539.07|3537.57|3539.07|3537.57|3542.07|3540.57|3536.07|3534.57|33740
1656344400000|2022-06-27 15:40:00|3538.57|3537.07|3544.07|3542.57|3546.07|3544.57|3538.07|3536.57|16172
1656344700000|2022-06-27 15:45:00|3545.07|3543.57|3542.07|3540.57|3546.07|3544.57|3540.07|3538.57|5746
1656345000000|2022-06-27 15:50:00|3541.57|3540.07|3541.07|3539.57|3542.07|3540.57|3540.07|3538.57|5449
1656345300000|2022-06-27 15:55:00|3540.07|3538.57|3544.07|3542.57|3544.07|3542.57|3539.07|3537.57|5161
1656345600000|2022-06-27 16:00:00|3543.07|3541.57|3539.07|3537.57|3545.07|3543.57|3538.07|3536.57|4560
1656345900000|2022-06-27 16:05:00|3540.07|3538.57|3539.07|3537.57|3541.07|3539.57|3538.07|3536.57|3875
1656346200000|2022-06-27 16:10:00|3538.07|3536.57|3538.07|3536.57|3539.07|3537.57|3537.07|3535.57|1838
1656346500000|2022-06-27 16:15:00|3539.07|3537.57|3538.07|3536.57|3539.07|3537.57|3536.07|3534.57|2137
1656346800000|2022-06-27 16:20:00|3538.57|3537.07|3535.07|3533.57|3540.07|3538.57|3535.07|3533.57|1678
1656347100000|2022-06-27 16:25:00|3536.07|3534.57|3531.07|3529.57|3536.07|3534.57|3531.07|3529.57|1936
1656347400000|2022-06-27 16:30:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|1249
1656347700000|2022-06-27 16:35:00|3529.57|3528.07|3533.07|3531.57|3534.07|3532.57|3529.07|3527.57|1252
1656348000000|2022-06-27 16:40:00|3532.07|3530.57|3537.07|3535.57|3537.07|3535.57|3532.07|3530.57|840
1656348300000|2022-06-27 16:45:00|3538.07|3536.57|3537.07|3535.57|3538.07|3536.57|3535.07|3533.57|1284
1656348600000|2022-06-27 16:50:00|3536.57|3535.07|3539.07|3537.57|3539.07|3537.57|3536.07|3534.57|594
1656348900000|2022-06-27 16:55:00|3540.07|3538.57|3539.07|3537.57|3540.07|3538.57|3537.07|3535.57|1528
1656349200000|2022-06-27 17:00:00|3540.07|3538.57|3533.07|3531.57|3540.07|3538.57|3533.07|3531.57|1368
1656349500000|2022-06-27 17:05:00|3532.07|3530.57|3532.07|3530.57|3533.07|3531.57|3530.07|3528.57|868
1656349800000|2022-06-27 17:10:00|3532.57|3531.07|3534.07|3532.57|3536.07|3534.57|3532.07|3530.57|443
1656350100000|2022-06-27 17:15:00|3535.07|3533.57|3535.07|3533.57|3536.07|3534.57|3533.07|3531.57|470
1656350400000|2022-06-27 17:20:00|3536.07|3534.57|3534.07|3532.57|3536.07|3534.57|3532.07|3530.57|383
1656350700000|2022-06-27 17:25:00|3535.07|3533.57|3533.07|3531.57|3535.07|3533.57|3532.07|3530.57|461
1656351000000|2022-06-27 17:30:00|3532.07|3530.57|3532.07|3530.57|3534.07|3532.57|3531.07|3529.57|581
1656351300000|2022-06-27 17:35:00|3531.57|3530.07|3532.07|3530.57|3533.07|3531.57|3530.07|3528.57|354
1656351600000|2022-06-27 17:40:00|3533.07|3531.57|3528.07|3526.57|3533.07|3531.57|3528.07|3526.57|980
1656351900000|2022-06-27 17:45:00|3527.07|3525.57|3527.07|3525.57|3528.07|3526.57|3524.07|3522.57|1881
1656352200000|2022-06-27 17:50:00|3528.07|3526.57|3528.07|3526.57|3529.07|3527.57|3527.07|3525.57|693
1656352500000|2022-06-27 17:55:00|3527.07|3525.57|3527.07|3525.57|3528.07|3526.57|3526.07|3524.57|344
1656352800000|2022-06-27 18:00:00|3528.07|3526.57|3529.07|3527.57|3529.07|3527.57|3524.07|3522.57|543
1656353100000|2022-06-27 18:05:00|3528.57|3527.07|3528.07|3526.57|3529.07|3527.57|3526.07|3524.57|327
1656353400000|2022-06-27 18:10:00|3528.57|3527.07|3529.07|3527.57|3530.07|3528.57|3526.57|3525.07|372
1656353700000|2022-06-27 18:15:00|3530.07|3528.57|3532.07|3530.57|3532.07|3530.57|3528.07|3526.57|674
1656354000000|2022-06-27 18:20:00|3531.07|3529.57|3531.07|3529.57|3532.07|3530.57|3530.07|3528.57|484
1656354300000|2022-06-27 18:25:00|3530.57|3529.07|3529.07|3527.57|3530.57|3529.07|3527.07|3525.57|334
1656354600000|2022-06-27 18:30:00|3528.07|3526.57|3530.07|3528.57|3530.07|3528.57|3527.07|3525.57|579
1656354900000|2022-06-27 18:35:00|3529.07|3527.57|3531.07|3529.57|3532.07|3530.57|3529.07|3527.57|603
1656355200000|2022-06-27 18:40:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|532
1656355500000|2022-06-27 18:45:00|3529.07|3527.57|3531.57|3530.07|3532.07|3530.57|3528.57|3527.07|359
1656355800000|2022-06-27 18:50:00|3531.07|3529.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|266
1656356100000|2022-06-27 18:55:00|3529.07|3527.57|3528.07|3526.57|3531.07|3529.57|3528.07|3526.57|238
1656356400000|2022-06-27 19:00:00|3529.07|3527.57|3524.07|3522.57|3529.07|3527.57|3523.07|3521.57|825
1656356700000|2022-06-27 19:05:00|3523.07|3521.57|3526.07|3524.57|3527.07|3525.57|3522.07|3520.57|900
1656357000000|2022-06-27 19:10:00|3527.07|3525.57|3531.07|3529.57|3531.07|3529.57|3526.07|3524.57|606
1656357300000|2022-06-27 19:15:00|3532.07|3530.57|3531.07|3529.57|3533.07|3531.57|3530.07|3528.57|807
1656357600000|2022-06-27 19:20:00|3531.57|3530.07|3530.07|3528.57|3532.07|3530.57|3529.07|3527.57|604
1656357900000|2022-06-27 19:25:00|3530.57|3529.07|3530.07|3528.57|3532.07|3530.57|3528.07|3526.57|610
1656358200000|2022-06-27 19:30:00|3529.07|3527.57|3529.07|3527.57|3530.07|3528.57|3528.07|3526.57|603
1656358500000|2022-06-27 19:35:00|3528.57|3527.07|3526.07|3524.57|3529.07|3527.57|3524.07|3522.57|770
1656358800000|2022-06-27 19:40:00|3525.57|3524.07|3530.07|3528.57|3530.07|3528.57|3525.07|3523.57|1223
1656359100000|2022-06-27 19:45:00|3531.07|3529.57|3531.07|3529.57|3533.07|3531.57|3529.07|3527.57|871
1656359400000|2022-06-27 19:50:00|3529.07|3527.57|3525.07|3523.57|3529.07|3527.57|3523.07|3521.57|2858
1656359700000|2022-06-27 19:55:00|3526.07|3524.57|3528.07|3526.57|3530.07|3528.57|3523.07|3521.57|6043
1656360000000|2022-06-27 20:00:00|3532.02|3529.02|3533.82|3530.82|3536.12|3533.12|3531.42|3528.42|27979
1656360300000|2022-06-27 20:05:00|3534.02|3531.02|3535.32|3532.32|3535.42|3532.42|3532.62|3529.62|0
1656360600000|2022-06-27 20:10:00|3535.12|3532.12|3534.02|3531.02|3536.12|3533.12|3533.62|3530.62|0
1656360900000|2022-06-27 20:15:00|3534.22|3531.22|3535.52|3532.52|3536.32|3533.32|3534.02|3531.02|0
1656361200000|2022-06-27 20:20:00|3535.32|3532.32|3536.52|3533.52|3537.72|3534.72|3535.12|3532.12|0
1656361500000|2022-06-27 20:25:00|3536.72|3533.72|3534.92|3531.92|3537.12|3534.12|3534.72|3531.72|0
1656361800000|2022-06-27 20:30:00|3535.12|3532.12|3534.92|3531.92|3535.72|3532.72|3534.42|3531.42|0
1656362100000|2022-06-27 20:35:00|3534.72|3531.72|3535.32|3532.32|3536.32|3533.32|3534.72|3531.72|0
1656362400000|2022-06-27 20:40:00|3535.12|3532.12|3534.92|3531.92|3535.52|3532.52|3534.42|3531.42|0
1656362700000|2022-06-27 20:45:00|3535.12|3532.12|3536.12|3533.12|3536.52|3533.52|3535.12|3532.12|0
1656363000000|2022-06-27 20:50:00|3536.22|3533.22|3535.82|3532.82|3536.72|3533.72|3535.32|3532.32|0
1656363300000|2022-06-27 20:55:00|3535.92|3532.92|3535.52|3532.52|3536.12|3533.12|3535.32|3532.32|0
1656363600000|2022-06-27 21:00:00|3535.62|3532.62|3536.22|3533.22|3536.22|3533.22|3535.62|3532.62|0
1656363900000|2022-06-27 21:05:00|3536.42|3533.42|3536.52|3533.52|3536.62|3533.62|3536.22|3533.22|0
1656364200000|2022-06-27 21:10:00|3536.42|3533.42|3536.42|3533.42|3536.62|3533.62|3536.42|3533.42|0
1656364500000|2022-06-27 21:15:00|3536.52|3533.52|3536.42|3533.42|3536.62|3533.62|3536.32|3533.32|0
1656364800000|2022-06-27 21:20:00|3536.32|3533.32|3536.22|3533.22|3536.42|3533.42|3536.12|3533.12|0
1656365100000|2022-06-27 21:25:00|3536.12|3533.12|3536.22|3533.22|3536.22|3533.22|3536.12|3533.12|0
1656365400000|2022-06-27 21:30:00|3536.02|3533.02|3536.12|3533.12|3536.12|3533.12|3536.02|3533.02|0
1656365700000|2022-06-27 21:35:00|3536.02|3533.02|3535.32|3532.32|3536.02|3533.02|3535.12|3532.12|0
1656366000000|2022-06-27 21:40:00|3535.22|3532.22|3534.52|3531.52|3535.22|3532.22|3534.52|3531.52|0
1656366300000|2022-06-27 21:45:00|3534.62|3531.62|3535.12|3532.12|3535.12|3532.12|3534.52|3531.52|0
1656366600000|2022-06-27 21:50:00|3535.02|3532.02|3535.12|3532.12|3535.32|3532.32|3534.82|3531.82|0
1656366900000|2022-06-27 21:55:00|3535.22|3532.22|3535.32|3532.32|3535.82|3532.82|3535.12|3532.12|0
1656367200000|2022-06-27 22:00:00|3536.82|3533.82|3533.12|3530.12|3537.82|3534.82|3532.72|3529.72|0
1656367500000|2022-06-27 22:05:00|3533.22|3530.22|3533.72|3530.72|3533.82|3530.82|3532.82|3529.82|0
1656367800000|2022-06-27 22:10:00|3533.82|3530.82|3533.42|3530.42|3534.42|3531.42|3532.42|3529.42|0
1656368100000|2022-06-27 22:15:00|3533.62|3530.62|3532.62|3529.62|3533.82|3530.82|3532.62|3529.62|0
1656368400000|2022-06-27 22:20:00|3532.82|3529.82|3532.62|3529.62|3533.02|3530.02|3532.02|3529.02|0
1656368700000|2022-06-27 22:25:00|3532.52|3529.52|3533.22|3530.22|3533.62|3530.62|3532.42|3529.42|0
1656369000000|2022-06-27 22:30:00|3533.12|3530.12|3533.22|3530.22|3533.42|3530.42|3532.62|3529.62|0
1656369300000|2022-06-27 22:35:00|3533.42|3530.42|3533.02|3530.02|3533.62|3530.62|3532.92|3529.92|0
1656369600000|2022-06-27 22:40:00|3533.12|3530.12|3533.22|3530.22|3533.22|3530.22|3532.82|3529.82|0
1656369900000|2022-06-27 22:45:00|3533.42|3530.42|3534.02|3531.02|3534.72|3531.72|3533.42|3530.42|0
1656370200000|2022-06-27 22:50:00|3533.92|3530.92|3534.42|3531.42|3534.72|3531.72|3533.82|3530.82|0
1656370500000|2022-06-27 22:55:00|3534.52|3531.52|3534.42|3531.42|3534.92|3531.92|3534.42|3531.42|0
1656370800000|2022-06-27 23:00:00|3534.72|3531.72|3535.92|3532.92|3536.52|3533.52|3534.22|3531.22|0
1656371100000|2022-06-27 23:05:00|3535.72|3532.72|3536.32|3533.32|3536.32|3533.32|3535.72|3532.72|0
1656371400000|2022-06-27 23:10:00|3536.52|3533.52|3536.42|3533.42|3537.32|3534.32|3535.72|3532.72|0
1656371700000|2022-06-27 23:15:00|3536.52|3533.52|3536.32|3533.32|3536.52|3533.52|3535.52|3532.52|0
1656372000000|2022-06-27 23:20:00|3536.42|3533.42|3536.12|3533.12|3536.52|3533.52|3535.92|3532.92|0
1656372300000|2022-06-27 23:25:00|3536.22|3533.22|3536.32|3533.32|3536.52|3533.52|3535.92|3532.92|0
1656372600000|2022-06-27 23:30:00|3536.42|3533.42|3535.72|3532.72|3536.52|3533.52|3535.72|3532.72|0
1656372900000|2022-06-27 23:35:00|3535.52|3532.52|3535.52|3532.52|3535.72|3532.72|3535.32|3532.32|0
1656373200000|2022-06-27 23:40:00|3535.42|3532.42|3534.72|3531.72|3535.52|3532.52|3534.72|3531.72|0
1656373500000|2022-06-27 23:45:00|3534.92|3531.92|3535.92|3532.92|3536.22|3533.22|3534.92|3531.92|0
1656373800000|2022-06-27 23:50:00|3536.02|3533.02|3533.62|3530.62|3536.12|3533.12|3533.62|3530.62|0
1656374100000|2022-06-27 23:55:00|3533.42|3530.42|3532.52|3529.52|3534.12|3531.12|3530.62|3527.62|0
1656374400000|2022-06-28 00:00:00|3532.72|3529.72|3536.72|3533.72|3538.12|3535.12|3532.12|3529.12|0
1656374700000|2022-06-28 00:05:00|3536.62|3533.62|3539.12|3536.12|3539.62|3536.62|3536.02|3533.02|0
1656375000000|2022-06-28 00:10:00|3538.92|3535.92|3538.52|3535.52|3539.92|3536.92|3538.12|3535.12|0
1656375300000|2022-06-28 00:15:00|3538.62|3535.62|3540.32|3538.32|3543.82|3541.82|3538.62|3535.62|509
1656375600000|2022-06-28 00:20:00|3539.32|3537.32|3538.82|3536.82|3540.82|3538.82|3538.32|3536.32|103
1656375900000|2022-06-28 00:25:00|3539.32|3537.32|3540.82|3538.82|3540.82|3538.82|3538.32|3536.32|108
1656376200000|2022-06-28 00:30:00|3540.32|3538.32|3541.82|3539.82|3542.32|3540.32|3540.32|3538.32|94
1656376500000|2022-06-28 00:35:00|3542.32|3540.32|3540.32|3538.32|3542.32|3540.32|3540.32|3538.32|79
1656376800000|2022-06-28 00:40:00|3541.32|3539.32|3540.32|3538.32|3541.32|3539.32|3540.32|3538.32|87
1656377100000|2022-06-28 00:45:00|3539.32|3537.32|3539.32|3537.32|3540.32|3538.32|3538.32|3536.32|118
1656377400000|2022-06-28 00:50:00|3540.32|3538.32|3537.32|3535.32|3540.32|3538.32|3535.32|3533.32|83
1656377700000|2022-06-28 00:55:00|3538.32|3536.32|3540.32|3538.32|3540.32|3538.32|3537.32|3535.32|107
1656378000000|2022-06-28 01:00:00|3539.82|3537.82|3541.32|3539.32|3541.32|3539.32|3539.82|3537.82|28
1656378300000|2022-06-28 01:05:00|3541.82|3539.82|3540.32|3538.32|3541.82|3539.82|3540.32|3538.32|25
1656378600000|2022-06-28 01:10:00|3540.82|3538.82|3542.32|3540.32|3542.32|3540.32|3540.32|3538.32|37
1656378900000|2022-06-28 01:15:00|3541.32|3539.32|3542.32|3540.32|3543.32|3541.32|3541.32|3539.32|142
1656379200000|2022-06-28 01:20:00|3541.32|3539.32|3540.32|3538.32|3543.32|3541.32|3540.32|3538.32|67
1656379500000|2022-06-28 01:25:00|3540.82|3538.82|3537.32|3535.32|3540.82|3538.82|3535.32|3533.32|89
1656379800000|2022-06-28 01:30:00|3536.32|3534.32|3538.32|3536.32|3539.32|3537.32|3535.32|3533.32|77
1656380100000|2022-06-28 01:35:00|3537.32|3535.32|3539.82|3537.82|3541.32|3539.32|3537.32|3535.32|150
1656380400000|2022-06-28 01:40:00|3540.32|3538.32|3535.32|3533.32|3540.32|3538.32|3535.32|3533.32|121
1656380700000|2022-06-28 01:45:00|3536.32|3534.32|3530.82|3528.82|3536.32|3534.32|3530.32|3528.32|261
1656381000000|2022-06-28 01:50:00|3530.32|3528.32|3528.32|3526.32|3533.32|3531.32|3528.32|3526.32|102
1656381300000|2022-06-28 01:55:00|3528.82|3526.82|3525.32|3523.32|3529.32|3527.32|3524.32|3522.32|175
1656381600000|2022-06-28 02:00:00|3525.82|3523.82|3528.32|3526.32|3530.32|3528.32|3525.82|3523.82|377
1656381900000|2022-06-28 02:05:00|3529.32|3527.32|3531.32|3529.32|3531.32|3529.32|3528.82|3526.82|28
1656382200000|2022-06-28 02:10:00|3530.32|3528.32|3529.32|3527.32|3531.32|3529.32|3529.32|3527.32|32
1656382500000|2022-06-28 02:15:00|3530.32|3528.32|3529.32|3527.32|3530.82|3528.82|3528.82|3526.82|28
1656382800000|2022-06-28 02:20:00|3528.32|3526.32|3526.32|3524.32|3528.32|3526.32|3525.32|3523.32|335
1656383100000|2022-06-28 02:25:00|3525.32|3523.32|3521.32|3519.32|3527.32|3525.32|3518.32|3516.32|1011
1656383400000|2022-06-28 02:30:00|3520.32|3518.32|3522.32|3520.32|3522.32|3520.32|3519.32|3517.32|197
1656383700000|2022-06-28 02:35:00|3523.32|3521.32|3521.32|3519.32|3523.32|3521.32|3521.32|3519.32|213
1656384000000|2022-06-28 02:40:00|3521.82|3519.82|3521.32|3519.32|3522.32|3520.32|3520.82|3518.82|29
1656384300000|2022-06-28 02:45:00|3522.32|3520.32|3523.32|3521.32|3524.32|3522.32|3520.32|3518.32|114
1656384600000|2022-06-28 02:50:00|3524.32|3522.32|3524.82|3522.82|3525.32|3523.32|3524.32|3522.32|54
1656384900000|2022-06-28 02:55:00|3525.32|3523.32|3524.82|3522.82|3525.32|3523.32|3524.32|3522.32|62
1656385200000|2022-06-28 03:00:00|3525.32|3523.32|3525.32|3523.32|3525.32|3523.32|3523.82|3521.82|64
1656385500000|2022-06-28 03:05:00|3526.32|3524.32|3529.32|3527.32|3530.32|3528.32|3526.32|3524.32|182
1656385800000|2022-06-28 03:10:00|3528.82|3526.82|3527.32|3525.32|3528.82|3526.82|3527.32|3525.32|34
1656386100000|2022-06-28 03:15:00|3527.82|3525.82|3528.32|3526.32|3528.32|3526.32|3526.32|3524.32|8
1656386400000|2022-06-28 03:20:00|3527.82|3525.82|3527.32|3525.32|3527.82|3525.82|3525.32|3523.32|164
1656386700000|2022-06-28 03:25:00|3528.32|3526.32|3530.32|3528.32|3531.32|3529.32|3528.32|3526.32|57
1656387000000|2022-06-28 03:30:00|3531.32|3529.32|3531.32|3529.32|3533.32|3531.32|3530.32|3528.32|33
1656387300000|2022-06-28 03:35:00|3530.32|3528.32|3530.32|3528.32|3531.32|3529.32|3529.32|3527.32|14
1656387600000|2022-06-28 03:40:00|3530.82|3528.82|3530.82|3528.82|3531.32|3529.32|3530.32|3528.32|12
1656387900000|2022-06-28 03:45:00|3531.32|3529.32|3532.32|3530.32|3533.32|3531.32|3531.32|3529.32|22
1656388200000|2022-06-28 03:50:00|3533.32|3531.32|3530.82|3528.82|3533.32|3531.32|3530.32|3528.32|52
1656388500000|2022-06-28 03:55:00|3531.32|3529.32|3531.32|3529.32|3532.32|3530.32|3530.32|3528.32|22
1656388800000|2022-06-28 04:00:00|3531.82|3529.82|3533.32|3531.32|3533.32|3531.32|3531.32|3529.32|28
1656389100000|2022-06-28 04:05:00|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|32
1656389400000|2022-06-28 04:10:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.82|3530.82|31
1656389700000|2022-06-28 04:15:00|3532.32|3530.32|3529.32|3527.32|3532.32|3530.32|3529.32|3527.32|93
1656390000000|2022-06-28 04:20:00|3528.32|3526.32|3529.32|3527.32|3529.82|3527.82|3528.32|3526.32|69
1656390300000|2022-06-28 04:25:00|3529.82|3527.82|3530.32|3528.32|3530.32|3528.32|3529.32|3527.32|38
1656390600000|2022-06-28 04:30:00|3530.82|3528.82|3534.32|3532.32|3534.32|3532.32|3530.32|3528.32|120
1656390900000|2022-06-28 04:35:00|3534.82|3532.82|3535.32|3533.32|3535.32|3533.32|3534.32|3532.32|93
1656391200000|2022-06-28 04:40:00|3534.32|3532.32|3532.32|3530.32|3534.32|3532.32|3532.32|3530.32|67
1656391500000|2022-06-28 04:45:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.32|3530.32|97
1656391800000|2022-06-28 04:50:00|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|3531.32|3529.32|67
1656392100000|2022-06-28 04:55:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.32|3530.32|83
1656392400000|2022-06-28 05:00:00|3534.32|3532.32|3533.32|3531.32|3536.32|3534.32|3533.32|3531.32|296
1656392700000|2022-06-28 05:05:00|3532.82|3530.82|3535.32|3533.32|3535.32|3533.32|3532.32|3530.32|222
1656393000000|2022-06-28 05:10:00|3534.82|3532.82|3535.32|3533.32|3536.32|3534.32|3534.32|3532.32|135
1656393300000|2022-06-28 05:15:00|3534.82|3532.82|3534.32|3532.32|3535.32|3533.32|3533.82|3531.82|58
1656393600000|2022-06-28 05:20:00|3533.32|3531.32|3532.32|3530.32|3534.32|3532.32|3532.32|3530.32|67
1656393900000|2022-06-28 05:25:00|3533.32|3531.32|3532.32|3530.32|3534.32|3532.32|3531.32|3529.32|430
1656394200000|2022-06-28 05:30:00|3533.32|3531.32|3535.32|3533.32|3535.32|3533.32|3532.32|3530.32|127
1656394500000|2022-06-28 05:35:00|3536.32|3534.32|3537.32|3535.32|3539.32|3537.32|3535.32|3533.32|314
1656394800000|2022-06-28 05:40:00|3537.82|3535.82|3537.32|3535.32|3537.82|3535.82|3536.32|3534.32|223
1656395100000|2022-06-28 05:45:00|3536.82|3534.82|3536.32|3534.32|3538.32|3536.32|3535.32|3533.32|134
1656395400000|2022-06-28 05:50:00|3536.82|3534.82|3535.32|3533.32|3537.32|3535.32|3535.32|3533.32|190
1656395700000|2022-06-28 05:55:00|3536.32|3534.32|3537.32|3535.32|3539.32|3537.32|3536.32|3534.32|444
1656396000000|2022-06-28 06:00:00|3537.07|3535.57|3542.07|3540.57|3542.07|3540.57|3536.07|3534.57|1862
1656396300000|2022-06-28 06:05:00|3541.07|3539.57|3553.07|3551.57|3553.07|3551.57|3541.07|3539.57|3347
1656396600000|2022-06-28 06:10:00|3552.07|3550.57|3556.07|3554.57|3560.07|3558.57|3551.07|3549.57|2383
1656396900000|2022-06-28 06:15:00|3555.07|3553.57|3560.07|3558.57|3564.07|3562.57|3553.07|3551.57|3038
1656397200000|2022-06-28 06:20:00|3559.07|3557.57|3559.07|3557.57|3562.07|3560.57|3558.07|3556.57|1083
1656397500000|2022-06-28 06:25:00|3560.07|3558.57|3561.07|3559.57|3561.07|3559.57|3558.07|3556.57|1210
1656397800000|2022-06-28 06:30:00|3560.07|3558.57|3560.07|3558.57|3562.57|3561.07|3559.07|3557.57|1398
1656398100000|2022-06-28 06:35:00|3559.07|3557.57|3560.07|3558.57|3560.07|3558.57|3557.57|3556.07|859
1656398400000|2022-06-28 06:40:00|3559.07|3557.57|3564.07|3562.57|3564.07|3562.57|3559.07|3557.57|975
1656398700000|2022-06-28 06:45:00|3563.07|3561.57|3564.07|3562.57|3565.07|3563.57|3562.07|3560.57|1342
1656399000000|2022-06-28 06:50:00|3563.07|3561.57|3562.07|3560.57|3565.07|3563.57|3562.07|3560.57|2069
1656399300000|2022-06-28 06:55:00|3561.07|3559.57|3561.07|3559.57|3563.07|3561.57|3558.07|3556.57|2003
1656399600000|2022-06-28 07:00:00|3562.07|3560.57|3566.07|3564.57|3569.07|3567.57|3562.07|3560.57|12015
1656399900000|2022-06-28 07:05:00|3567.07|3565.57|3570.07|3568.57|3572.07|3570.57|3565.07|3563.57|7054
1656400200000|2022-06-28 07:10:00|3571.07|3569.57|3578.07|3576.57|3584.07|3582.57|3571.07|3569.57|9734
1656400500000|2022-06-28 07:15:00|3577.07|3575.57|3565.07|3563.57|3578.07|3576.57|3565.07|3563.57|10712
1656400800000|2022-06-28 07:20:00|3566.07|3564.57|3566.07|3564.57|3567.07|3565.57|3561.07|3559.57|5384
1656401100000|2022-06-28 07:25:00|3565.07|3563.57|3555.07|3553.57|3567.07|3565.57|3554.07|3552.57|7832
1656401400000|2022-06-28 07:30:00|3554.07|3552.57|3552.07|3550.57|3554.07|3552.57|3546.07|3544.57|8409
1656401700000|2022-06-28 07:35:00|3552.57|3551.07|3551.07|3549.57|3557.07|3555.57|3550.07|3548.57|7687
1656402000000|2022-06-28 07:40:00|3551.32|3549.82|3550.32|3548.82|3555.32|3553.82|3549.32|3547.82|5050
1656402300000|2022-06-28 07:45:00|3549.32|3547.82|3549.32|3547.82|3554.32|3552.82|3547.32|3545.82|5891
1656402600000|2022-06-28 07:50:00|3548.32|3546.82|3556.32|3554.82|3557.32|3555.82|3548.32|3546.82|6787
1656402900000|2022-06-28 07:55:00|3557.32|3555.82|3557.32|3555.82|3558.32|3556.82|3554.32|3552.82|1729
1656403200000|2022-06-28 08:00:00|3558.32|3556.82|3566.32|3564.82|3566.32|3564.82|3557.32|3555.82|6921
1656403500000|2022-06-28 08:05:00|3565.32|3563.82|3566.32|3564.82|3569.32|3567.82|3563.32|3561.82|7560
1656403800000|2022-06-28 08:10:00|3565.32|3563.82|3566.32|3564.82|3568.32|3566.82|3564.32|3562.82|3873
1656404100000|2022-06-28 08:15:00|3567.32|3565.82|3566.32|3564.82|3568.32|3566.82|3564.32|3562.82|2763
1656404400000|2022-06-28 08:20:00|3567.32|3565.82|3568.32|3566.82|3570.32|3568.82|3566.32|3564.82|3759
1656404700000|2022-06-28 08:25:00|3569.32|3567.82|3569.32|3567.82|3571.32|3569.82|3568.32|3566.82|1890
1656405000000|2022-06-28 08:30:00|3568.32|3566.82|3567.32|3565.82|3571.32|3569.82|3567.32|3565.82|1246
1656405300000|2022-06-28 08:35:00|3566.32|3564.82|3572.32|3570.82|3573.32|3571.82|3566.32|3564.82|4854
1656405600000|2022-06-28 08:40:00|3571.32|3569.82|3569.32|3567.82|3571.32|3569.82|3567.32|3565.82|5139
1656405900000|2022-06-28 08:45:00|3570.32|3568.82|3569.32|3567.82|3570.32|3568.82|3566.32|3564.82|1811
1656406200000|2022-06-28 08:50:00|3570.32|3568.82|3573.32|3571.82|3573.32|3571.82|3569.32|3567.82|1908
1656406500000|2022-06-28 08:55:00|3572.32|3570.82|3573.32|3571.82|3575.32|3573.82|3572.32|3570.82|3082
1656406800000|2022-06-28 09:00:00|3574.32|3572.82|3576.32|3574.82|3577.32|3575.82|3573.32|3571.82|2181
1656407100000|2022-06-28 09:05:00|3577.32|3575.82|3580.32|3578.82|3581.32|3579.82|3576.32|3574.82|4342
1656407400000|2022-06-28 09:10:00|3581.32|3579.82|3581.32|3579.82|3583.32|3581.82|3580.32|3578.82|3579
1656407700000|2022-06-28 09:15:00|3582.32|3580.82|3578.32|3576.82|3582.32|3580.82|3577.32|3575.82|4663
1656408000000|2022-06-28 09:20:00|3577.32|3575.82|3578.32|3576.82|3581.32|3579.82|3577.32|3575.82|2862
1656408300000|2022-06-28 09:25:00|3579.32|3577.82|3579.32|3577.82|3581.32|3579.82|3578.32|3576.82|1606
1656408600000|2022-06-28 09:30:00|3578.32|3576.82|3570.32|3568.82|3580.32|3578.82|3570.32|3568.82|4289
1656408900000|2022-06-28 09:35:00|3571.32|3569.82|3567.32|3565.82|3571.32|3569.82|3566.32|3564.82|5310
1656409200000|2022-06-28 09:40:00|3566.32|3564.82|3564.32|3562.82|3568.32|3566.82|3564.32|3562.82|3045
1656409500000|2022-06-28 09:45:00|3564.82|3563.32|3566.32|3564.82|3567.32|3565.82|3562.32|3560.82|3969
1656409800000|2022-06-28 09:50:00|3567.32|3565.82|3569.32|3567.82|3572.32|3570.82|3567.32|3565.82|1861
1656410100000|2022-06-28 09:55:00|3568.32|3566.82|3566.32|3564.82|3570.32|3568.82|3565.32|3563.82|1066
1656410400000|2022-06-28 10:00:00|3565.32|3563.82|3567.32|3565.82|3570.32|3568.82|3565.32|3563.82|1534
1656410700000|2022-06-28 10:05:00|3568.32|3566.82|3563.32|3561.82|3569.32|3567.82|3563.32|3561.82|2132
1656411000000|2022-06-28 10:10:00|3564.32|3562.82|3564.32|3562.82|3567.32|3565.82|3563.32|3561.82|3023
1656411300000|2022-06-28 10:15:00|3563.32|3561.82|3563.32|3561.82|3565.32|3563.82|3563.32|3561.82|1310
1656411600000|2022-06-28 10:20:00|3562.32|3560.82|3567.32|3565.82|3567.32|3565.82|3562.32|3560.82|1626
1656411900000|2022-06-28 10:25:00|3566.32|3564.82|3567.32|3565.82|3567.32|3565.82|3565.32|3563.82|1267
1656412200000|2022-06-28 10:30:00|3568.32|3566.82|3572.32|3570.82|3572.32|3570.82|3568.32|3566.82|1142
1656412500000|2022-06-28 10:35:00|3571.32|3569.82|3571.32|3569.82|3571.32|3569.82|3568.32|3566.82|4655
1656412800000|2022-06-28 10:40:00|3570.32|3568.82|3569.82|3568.32|3570.32|3568.82|3568.32|3566.82|1429
1656413100000|2022-06-28 10:45:00|3569.32|3567.82|3571.32|3569.82|3571.32|3569.82|3568.32|3566.82|1228
1656413400000|2022-06-28 10:50:00|3572.32|3570.82|3574.32|3572.82|3574.32|3572.82|3571.32|3569.82|1890
1656413700000|2022-06-28 10:55:00|3575.32|3573.82|3577.32|3575.82|3578.32|3576.82|3575.32|3573.82|5573
1656414000000|2022-06-28 11:00:00|3578.32|3576.82|3576.32|3574.82|3578.32|3576.82|3574.32|3572.82|1716
1656414300000|2022-06-28 11:05:00|3575.82|3574.32|3577.32|3575.82|3577.32|3575.82|3575.32|3573.82|1948
1656414600000|2022-06-28 11:10:00|3576.32|3574.82|3578.32|3576.82|3579.32|3577.82|3576.32|3574.82|2176
1656414900000|2022-06-28 11:15:00|3577.32|3575.82|3576.32|3574.82|3578.32|3576.82|3576.32|3574.82|1217
1656415200000|2022-06-28 11:20:00|3575.32|3573.82|3577.32|3575.82|3577.32|3575.82|3575.32|3573.82|2358
1656415500000|2022-06-28 11:25:00|3576.32|3574.82|3577.32|3575.82|3577.32|3575.82|3573.32|3571.82|1116
1656415800000|2022-06-28 11:30:00|3576.82|3575.32|3576.32|3574.82|3577.32|3575.82|3576.32|3574.82|599
1656416100000|2022-06-28 11:35:00|3575.32|3573.82|3574.32|3572.82|3576.32|3574.82|3574.32|3572.82|1454
1656416400000|2022-06-28 11:40:00|3573.94|3572.44|3574.94|3573.44|3574.94|3573.44|3573.94|3572.44|699
1656416700000|2022-06-28 11:45:00|3573.94|3572.44|3573.94|3572.44|3575.94|3574.44|3572.94|3571.44|2966
1656417000000|2022-06-28 11:50:00|3572.94|3571.44|3573.94|3572.44|3574.94|3573.44|3572.94|3571.44|1828
1656417300000|2022-06-28 11:55:00|3572.94|3571.44|3574.94|3573.44|3574.94|3573.44|3570.94|3569.44|1586
1656417600000|2022-06-28 12:00:00|3575.94|3574.44|3575.94|3574.44|3575.94|3574.44|3572.94|3571.44|2339
1656417900000|2022-06-28 12:05:00|3574.94|3573.44|3574.94|3573.44|3575.94|3574.44|3573.94|3572.44|1938
1656418200000|2022-06-28 12:10:00|3574.44|3572.94|3572.94|3571.44|3574.94|3573.44|3571.94|3570.44|5209
1656418500000|2022-06-28 12:15:00|3571.94|3570.44|3570.94|3569.44|3574.94|3573.44|3570.94|3569.44|3312
1656418800000|2022-06-28 12:20:00|3571.94|3570.44|3567.94|3566.44|3571.94|3570.44|3566.94|3565.44|3530
1656419100000|2022-06-28 12:25:00|3566.94|3565.44|3561.94|3560.44|3567.94|3566.44|3560.94|3559.44|4323
1656419400000|2022-06-28 12:30:00|3562.94|3561.44|3559.94|3558.44|3564.94|3563.44|3559.94|3558.44|4552
1656419700000|2022-06-28 12:35:00|3560.94|3559.44|3562.94|3561.44|3563.94|3562.44|3559.94|3558.44|7575
1656420000000|2022-06-28 12:40:00|3563.44|3561.94|3564.94|3563.44|3566.94|3565.44|3562.94|3561.44|2077
1656420300000|2022-06-28 12:45:00|3565.94|3564.44|3564.94|3563.44|3566.94|3565.44|3563.94|3562.44|1470
1656420600000|2022-06-28 12:50:00|3564.44|3562.94|3564.94|3563.44|3566.44|3564.94|3563.94|3562.44|1251
1656420900000|2022-06-28 12:55:00|3565.94|3564.44|3564.94|3563.44|3566.94|3565.44|3564.94|3563.44|1495
1656421200000|2022-06-28 13:00:00|3565.94|3564.44|3565.94|3564.44|3566.94|3565.44|3565.94|3564.44|5387
1656421500000|2022-06-28 13:05:00|3566.94|3565.44|3565.94|3564.44|3567.94|3566.44|3564.94|3563.44|6543
1656421800000|2022-06-28 13:10:00|3566.44|3564.94|3563.94|3562.44|3566.94|3565.44|3561.94|3560.44|3918
1656422100000|2022-06-28 13:15:00|3562.94|3561.44|3566.94|3565.44|3567.44|3565.94|3562.94|3561.44|2576
1656422400000|2022-06-28 13:20:00|3567.94|3566.44|3567.94|3566.44|3568.94|3567.44|3567.94|3566.44|3830
1656422700000|2022-06-28 13:25:00|3568.94|3567.44|3567.94|3566.44|3568.94|3567.44|3565.94|3564.44|2691
1656423000000|2022-06-28 13:30:00|3566.94|3565.44|3577.94|3576.44|3579.94|3578.44|3565.94|3564.44|9048
1656423300000|2022-06-28 13:35:00|3576.94|3575.44|3581.94|3580.44|3584.94|3583.44|3576.94|3575.44|8573
1656423600000|2022-06-28 13:40:00|3580.94|3579.44|3582.94|3581.44|3582.94|3581.44|3579.94|3578.44|7568
1656423900000|2022-06-28 13:45:00|3583.94|3582.44|3582.94|3581.44|3583.94|3582.44|3578.94|3577.44|4859
1656424200000|2022-06-28 13:50:00|3581.94|3580.44|3581.94|3580.44|3582.94|3581.44|3580.94|3579.44|5455
1656424500000|2022-06-28 13:55:00|3582.94|3581.44|3575.94|3574.44|3582.94|3581.44|3575.94|3574.44|5462
1656424800000|2022-06-28 14:00:00|3576.94|3575.44|3571.94|3570.44|3579.94|3578.44|3570.94|3569.44|9666
1656425100000|2022-06-28 14:05:00|3570.94|3569.44|3565.94|3564.44|3572.94|3571.44|3562.94|3561.44|12646
1656425400000|2022-06-28 14:10:00|3566.48|3564.98|3570.48|3568.98|3571.48|3569.98|3564.48|3562.98|5644
1656425700000|2022-06-28 14:15:00|3571.48|3569.98|3569.48|3567.98|3572.48|3570.98|3568.48|3566.98|8913
1656426000000|2022-06-28 14:20:00|3568.48|3566.98|3563.48|3561.98|3569.48|3567.98|3561.48|3559.98|5854
1656426300000|2022-06-28 14:25:00|3563.98|3562.48|3563.48|3561.98|3568.48|3566.98|3563.48|3561.98|6404
1656426600000|2022-06-28 14:30:00|3564.48|3562.98|3558.48|3556.98|3564.48|3562.98|3555.48|3553.98|6248
1656426900000|2022-06-28 14:35:00|3557.98|3556.48|3563.48|3561.98|3563.48|3561.98|3557.98|3556.48|4764
1656427200000|2022-06-28 14:40:00|3562.48|3560.98|3562.48|3560.98|3564.48|3562.98|3559.48|3557.98|3933
1656427500000|2022-06-28 14:45:00|3561.48|3559.98|3557.48|3555.98|3562.48|3560.98|3554.48|3552.98|6142
1656427800000|2022-06-28 14:50:00|3558.48|3556.98|3556.48|3554.98|3559.48|3557.98|3554.48|3552.98|7255
1656428100000|2022-06-28 14:55:00|3557.48|3555.98|3562.48|3560.98|3562.48|3560.98|3557.48|3555.98|7077
1656428400000|2022-06-28 15:00:00|3561.98|3560.48|3563.48|3561.98|3565.48|3563.98|3561.48|3559.98|5480
1656428700000|2022-06-28 15:05:00|3564.48|3562.98|3561.48|3559.98|3564.48|3562.98|3560.48|3558.98|4265
1656429000000|2022-06-28 15:10:00|3560.48|3558.98|3561.48|3559.98|3563.48|3561.98|3559.98|3558.48|4839
1656429300000|2022-06-28 15:15:00|3560.48|3558.98|3555.48|3553.98|3560.48|3558.98|3554.48|3552.98|7297
1656429600000|2022-06-28 15:20:00|3556.48|3554.98|3551.48|3549.98|3556.48|3554.98|3550.48|3548.98|8643
1656429900000|2022-06-28 15:25:00|3550.48|3548.98|3549.48|3547.98|3551.48|3549.98|3547.48|3545.98|22535
1656430200000|2022-06-28 15:30:00|3548.48|3546.98|3550.48|3548.98|3551.48|3549.98|3547.48|3545.98|38150
1656430500000|2022-06-28 15:35:00|3549.48|3547.98|3539.48|3537.98|3550.48|3548.98|3538.48|3536.98|28995
1656430800000|2022-06-28 15:40:00|3540.48|3538.98|3536.48|3534.98|3540.48|3538.98|3535.48|3533.98|15199
1656431100000|2022-06-28 15:45:00|3535.98|3534.48|3539.48|3537.98|3540.48|3538.98|3535.48|3533.98|10583
1656431400000|2022-06-28 15:50:00|3538.48|3536.98|3535.48|3533.98|3539.48|3537.98|3534.48|3532.98|6542
1656431700000|2022-06-28 15:55:00|3534.48|3532.98|3533.48|3531.98|3536.48|3534.98|3532.48|3530.98|5162
1656432000000|2022-06-28 16:00:00|3532.48|3530.98|3529.48|3527.98|3535.48|3533.98|3529.48|3527.98|4659
1656432300000|2022-06-28 16:05:00|3530.48|3528.98|3532.48|3530.98|3533.48|3531.98|3528.48|3526.98|3962
1656432600000|2022-06-28 16:10:00|3532.98|3531.48|3534.48|3532.98|3537.48|3535.98|3532.48|3530.98|3847
1656432900000|2022-06-28 16:15:00|3533.98|3532.48|3531.48|3529.98|3534.48|3532.98|3528.48|3526.98|4216
1656433200000|2022-06-28 16:20:00|3531.98|3530.48|3532.48|3530.98|3533.48|3531.98|3530.98|3529.48|3005
1656433500000|2022-06-28 16:25:00|3533.48|3531.98|3536.48|3534.98|3536.48|3534.98|3532.48|3530.98|2186
1656433800000|2022-06-28 16:30:00|3535.48|3533.98|3531.48|3529.98|3535.48|3533.98|3530.48|3528.98|1402
1656434100000|2022-06-28 16:35:00|3530.98|3529.48|3535.48|3533.98|3535.48|3533.98|3530.48|3528.98|1921
1656434400000|2022-06-28 16:40:00|3535.98|3534.48|3538.48|3536.98|3538.48|3536.98|3535.48|3533.98|1897
1656434700000|2022-06-28 16:45:00|3537.48|3535.98|3537.48|3535.98|3539.48|3537.98|3536.48|3534.98|1647
1656435000000|2022-06-28 16:50:00|3536.48|3534.98|3532.48|3530.98|3537.48|3535.98|3532.48|3530.98|1780
1656435300000|2022-06-28 16:55:00|3533.48|3531.98|3535.48|3533.98|3535.48|3533.98|3532.48|3530.98|1091
1656435600000|2022-06-28 17:00:00|3534.48|3532.98|3531.48|3529.98|3535.48|3533.98|3529.48|3527.98|1742
1656435900000|2022-06-28 17:05:00|3532.48|3530.98|3524.98|3523.48|3532.48|3530.98|3524.48|3522.98|1857
1656436200000|2022-06-28 17:10:00|3525.48|3523.98|3521.48|3519.98|3526.48|3524.98|3521.48|3519.98|2856
1656436500000|2022-06-28 17:15:00|3522.48|3520.98|3524.48|3522.98|3525.48|3523.98|3522.48|3520.98|1131
1656436800000|2022-06-28 17:20:00|3525.48|3523.98|3526.48|3524.98|3526.48|3524.98|3522.48|3520.98|955
1656437100000|2022-06-28 17:25:00|3525.48|3523.98|3529.48|3527.98|3530.48|3528.98|3524.48|3522.98|910
1656437400000|2022-06-28 17:30:00|3529.98|3528.48|3526.48|3524.98|3530.48|3528.98|3526.48|3524.98|1356
1656437700000|2022-06-28 17:35:00|3525.48|3523.98|3523.48|3521.98|3526.48|3524.98|3521.48|3519.98|921
1656438000000|2022-06-28 17:40:00|3522.98|3521.48|3525.48|3523.98|3526.48|3524.98|3522.48|3520.98|470
1656438300000|2022-06-28 17:45:00|3524.48|3522.98|3526.48|3524.98|3526.48|3524.98|3524.48|3522.98|588
1656438600000|2022-06-28 17:50:00|3526.98|3525.48|3525.48|3523.98|3528.48|3526.98|3525.48|3523.98|741
1656438900000|2022-06-28 17:55:00|3526.48|3524.98|3525.48|3523.98|3527.48|3525.98|3524.48|3522.98|653
1656439200000|2022-06-28 18:00:00|3524.48|3522.98|3525.48|3523.98|3529.48|3527.98|3524.48|3522.98|1183
1656439500000|2022-06-28 18:05:00|3524.48|3522.98|3522.48|3520.98|3525.48|3523.98|3521.48|3519.98|944
1656439800000|2022-06-28 18:10:00|3521.98|3520.48|3519.48|3517.98|3523.48|3521.98|3518.48|3516.98|1217
1656440100000|2022-06-28 18:15:00|3518.48|3516.98|3518.48|3516.98|3521.48|3519.98|3517.48|3515.98|1572
1656440400000|2022-06-28 18:20:00|3519.48|3517.98|3518.48|3516.98|3520.48|3518.98|3518.48|3516.98|691
1656440700000|2022-06-28 18:25:00|3519.48|3517.98|3520.48|3518.98|3521.48|3519.98|3518.48|3516.98|835
1656441000000|2022-06-28 18:30:00|3519.48|3517.98|3516.48|3514.98|3519.48|3517.98|3516.48|3514.98|1255
1656441300000|2022-06-28 18:35:00|3515.48|3513.98|3514.48|3512.98|3516.48|3514.98|3513.48|3511.98|1553
1656441600000|2022-06-28 18:40:00|3515.48|3513.98|3515.48|3513.98|3515.48|3513.98|3512.48|3510.98|2448
1656441900000|2022-06-28 18:45:00|3514.48|3512.98|3520.48|3518.98|3520.48|3518.98|3514.48|3512.98|1864
1656442200000|2022-06-28 18:50:00|3519.48|3517.98|3519.48|3517.98|3520.48|3518.98|3518.48|3516.98|863
1656442500000|2022-06-28 18:55:00|3519.98|3518.48|3517.98|3516.48|3520.48|3518.98|3517.48|3515.98|743
1656442800000|2022-06-28 19:00:00|3517.48|3515.98|3515.48|3513.98|3520.48|3518.98|3514.48|3512.98|814
1656443100000|2022-06-28 19:05:00|3516.48|3514.98|3516.48|3514.98|3516.48|3514.98|3513.48|3511.98|657
1656443400000|2022-06-28 19:10:00|3517.48|3515.98|3517.48|3515.98|3519.48|3517.98|3514.48|3512.98|1077
1656443700000|2022-06-28 19:15:00|3516.48|3514.98|3520.48|3518.98|3520.48|3518.98|3516.48|3514.98|657
1656444000000|2022-06-28 19:20:00|3519.48|3517.98|3523.48|3521.98|3523.48|3521.98|3518.48|3516.98|569
1656444300000|2022-06-28 19:25:00|3524.48|3522.98|3521.48|3519.98|3524.48|3522.98|3519.48|3517.98|753
1656444600000|2022-06-28 19:30:00|3520.48|3518.98|3519.48|3517.98|3522.48|3520.98|3518.48|3516.98|1167
1656444900000|2022-06-28 19:35:00|3520.48|3518.98|3520.48|3518.98|3520.98|3519.48|3518.48|3516.98|689
1656445200000|2022-06-28 19:40:00|3520.98|3519.48|3518.48|3516.98|3521.48|3519.98|3517.48|3515.98|595
1656445500000|2022-06-28 19:45:00|3517.48|3515.98|3516.48|3514.98|3519.48|3517.98|3513.48|3511.98|1997
1656445800000|2022-06-28 19:50:00|3515.48|3513.98|3517.48|3515.98|3517.48|3515.98|3512.48|3510.98|3229
1656446100000|2022-06-28 19:55:00|3516.48|3514.98|3512.48|3510.98|3516.98|3515.48|3511.48|3509.98|5055
1656446400000|2022-06-28 20:00:00|3513.43|3510.43|3512.33|3509.33|3515.63|3512.63|3510.53|3507.53|16275
1656446700000|2022-06-28 20:05:00|3512.63|3509.63|3511.73|3508.73|3512.63|3509.63|3510.93|3507.93|0
1656447000000|2022-06-28 20:10:00|3511.53|3508.53|3513.23|3510.23|3514.43|3511.43|3511.53|3508.53|0
1656447300000|2022-06-28 20:15:00|3513.43|3510.43|3513.93|3510.93|3514.03|3511.03|3511.93|3508.93|0
1656447600000|2022-06-28 20:20:00|3514.23|3511.23|3516.33|3513.33|3516.53|3513.53|3513.83|3510.83|0
1656447900000|2022-06-28 20:25:00|3516.23|3513.23|3515.63|3512.63|3516.23|3513.23|3514.43|3511.43|0
1656448200000|2022-06-28 20:30:00|3515.43|3512.43|3515.63|3512.63|3515.83|3512.83|3515.13|3512.13|0
1656448500000|2022-06-28 20:35:00|3515.43|3512.43|3515.63|3512.63|3515.83|3512.83|3514.83|3511.83|0
1656448800000|2022-06-28 20:40:00|3515.83|3512.83|3514.83|3511.83|3515.83|3512.83|3514.63|3511.63|0
1656449100000|2022-06-28 20:45:00|3514.93|3511.93|3513.63|3510.63|3515.23|3512.23|3513.03|3510.03|0
1656449400000|2022-06-28 20:50:00|3513.43|3510.43|3514.23|3511.23|3514.43|3511.43|3513.23|3510.23|0
1656449700000|2022-06-28 20:55:00|3514.43|3511.43|3515.63|3512.63|3516.33|3513.33|3514.23|3511.23|0
1656450000000|2022-06-28 21:00:00|3515.73|3512.73|3515.13|3512.13|3515.73|3512.73|3514.73|3511.73|0
1656450300000|2022-06-28 21:05:00|3515.53|3512.53|3516.13|3513.13|3516.83|3513.83|3515.33|3512.33|0
1656450600000|2022-06-28 21:10:00|3516.53|3513.53|3516.23|3513.23|3516.53|3513.53|3516.13|3513.13|0
1656450900000|2022-06-28 21:15:00|3516.03|3513.03|3515.73|3512.73|3516.43|3513.43|3515.53|3512.53|0
1656451200000|2022-06-28 21:20:00|3515.93|3512.93|3515.33|3512.33|3515.93|3512.93|3515.13|3512.13|0
1656451500000|2022-06-28 21:25:00|3515.23|3512.23|3515.03|3512.03|3515.23|3512.23|3514.93|3511.93|0
1656451800000|2022-06-28 21:30:00|3515.13|3512.13|3515.23|3512.23|3515.23|3512.23|3515.03|3512.03|0
1656452100000|2022-06-28 21:35:00|3515.13|3512.13|3515.13|3512.13|3515.23|3512.23|3515.13|3512.13|0
1656452400000|2022-06-28 21:40:00|3515.23|3512.23|3515.13|3512.13|3515.23|3512.23|3515.13|3512.13|0
1656452700000|2022-06-28 21:45:00|3515.23|3512.23|3515.43|3512.43|3515.63|3512.63|3515.13|3512.13|0
1656453000000|2022-06-28 21:50:00|3515.23|3512.23|3515.03|3512.03|3515.63|3512.63|3515.03|3512.03|0
1656453300000|2022-06-28 21:55:00|3514.83|3511.83|3515.73|3512.73|3515.73|3512.73|3514.83|3511.83|0
1656453600000|2022-06-28 22:00:00|3515.53|3512.53|3515.73|3512.73|3515.83|3512.83|3514.43|3511.43|0
1656453900000|2022-06-28 22:05:00|3515.83|3512.83|3516.53|3513.53|3516.73|3513.73|3515.03|3512.03|0
1656454200000|2022-06-28 22:10:00|3516.63|3513.63|3515.83|3512.83|3517.63|3514.63|3515.53|3512.53|0
1656454500000|2022-06-28 22:15:00|3516.13|3513.13|3516.53|3513.53|3516.93|3513.93|3516.13|3513.13|0
1656454800000|2022-06-28 22:20:00|3516.63|3513.63|3516.13|3513.13|3516.73|3513.73|3515.43|3512.43|0
1656455100000|2022-06-28 22:25:00|3516.23|3513.23|3517.13|3514.13|3517.53|3514.53|3516.23|3513.23|0
1656455400000|2022-06-28 22:30:00|3517.33|3514.33|3517.53|3514.53|3517.73|3514.73|3516.93|3513.93|0
1656455700000|2022-06-28 22:35:00|3517.63|3514.63|3517.73|3514.73|3517.93|3514.93|3516.73|3513.73|0
1656456000000|2022-06-28 22:40:00|3517.63|3514.63|3517.33|3514.33|3517.63|3514.63|3516.63|3513.63|0
1656456300000|2022-06-28 22:45:00|3517.53|3514.53|3517.43|3514.43|3517.93|3514.93|3517.23|3514.23|0
1656456600000|2022-06-28 22:50:00|3517.33|3514.33|3518.53|3515.53|3518.53|3515.53|3517.23|3514.23|0
1656456900000|2022-06-28 22:55:00|3518.43|3515.43|3518.53|3515.53|3518.53|3515.53|3517.93|3514.93|0
1656457200000|2022-06-28 23:00:00|3518.33|3515.33|3514.83|3511.83|3518.53|3515.53|3514.43|3511.43|0
1656457500000|2022-06-28 23:05:00|3515.03|3512.03|3514.63|3511.63|3516.13|3513.13|3514.03|3511.03|0
1656457800000|2022-06-28 23:10:00|3514.83|3511.83|3514.63|3511.63|3515.43|3512.43|3514.33|3511.33|0
1656458100000|2022-06-28 23:15:00|3514.83|3511.83|3514.43|3511.43|3514.83|3511.83|3513.63|3510.63|0
1656458400000|2022-06-28 23:20:00|3514.53|3511.53|3516.73|3513.73|3517.53|3514.53|3514.03|3511.03|0
1656458700000|2022-06-28 23:25:00|3516.63|3513.63|3517.33|3514.33|3517.73|3514.73|3516.33|3513.33|0
1656459000000|2022-06-28 23:30:00|3517.13|3514.13|3517.33|3514.33|3517.93|3514.93|3516.83|3513.83|0
1656459300000|2022-06-28 23:35:00|3517.13|3514.13|3517.13|3514.13|3517.33|3514.33|3515.83|3512.83|0
1656459600000|2022-06-28 23:40:00|3516.93|3513.93|3517.73|3514.73|3517.73|3514.73|3516.73|3513.73|0
1656459900000|2022-06-28 23:45:00|3517.93|3514.93|3517.93|3514.93|3518.73|3515.73|3517.73|3514.73|0
1656460200000|2022-06-28 23:50:00|3517.73|3514.73|3516.53|3513.53|3517.93|3514.93|3516.53|3513.53|0
1656460500000|2022-06-28 23:55:00|3516.33|3513.33|3516.93|3513.93|3517.33|3514.33|3515.23|3512.23|0
1656460800000|2022-06-29 00:00:00|3516.73|3513.73|3516.83|3513.83|3518.33|3515.33|3515.63|3512.63|0
1656461100000|2022-06-29 00:05:00|3516.73|3513.73|3518.73|3515.73|3520.83|3517.83|3515.73|3512.73|0
1656461400000|2022-06-29 00:10:00|3518.63|3515.63|3517.13|3514.13|3520.03|3517.03|3516.73|3513.73|0
1656461700000|2022-06-29 00:15:00|3517.33|3514.33|3522.73|3520.73|3524.73|3522.73|3517.13|3514.13|376
1656462000000|2022-06-29 00:20:00|3521.73|3519.73|3514.73|3512.73|3521.73|3519.73|3513.73|3511.73|425
1656462300000|2022-06-29 00:25:00|3515.73|3513.73|3517.73|3515.73|3518.73|3516.73|3515.73|3513.73|368
1656462600000|2022-06-29 00:30:00|3516.73|3514.73|3516.73|3514.73|3519.73|3517.73|3515.73|3513.73|596
1656462900000|2022-06-29 00:35:00|3517.73|3515.73|3512.73|3510.73|3518.23|3516.23|3512.73|3510.73|156
1656463200000|2022-06-29 00:40:00|3511.73|3509.73|3508.73|3506.73|3513.73|3511.73|3508.73|3506.73|542
1656463500000|2022-06-29 00:45:00|3509.73|3507.73|3509.23|3507.23|3510.73|3508.73|3508.73|3506.73|346
1656463800000|2022-06-29 00:50:00|3509.73|3507.73|3507.73|3505.73|3510.73|3508.73|3507.73|3505.73|272
1656464100000|2022-06-29 00:55:00|3508.73|3506.73|3509.73|3507.73|3509.73|3507.73|3507.73|3505.73|274
1656464400000|2022-06-29 01:00:00|3508.73|3506.73|3511.73|3509.73|3511.73|3509.73|3508.73|3506.73|122
1656464700000|2022-06-29 01:05:00|3510.73|3508.73|3509.73|3507.73|3511.73|3509.73|3508.73|3506.73|128
1656465000000|2022-06-29 01:10:00|3508.73|3506.73|3510.73|3508.73|3510.73|3508.73|3507.73|3505.73|136
1656465300000|2022-06-29 01:15:00|3509.73|3507.73|3509.73|3507.73|3509.73|3507.73|3508.73|3506.73|173
1656465600000|2022-06-29 01:20:00|3510.73|3508.73|3509.73|3507.73|3511.73|3509.73|3508.73|3506.73|191
1656465900000|2022-06-29 01:25:00|3510.73|3508.73|3515.73|3513.73|3515.73|3513.73|3510.73|3508.73|199
1656466200000|2022-06-29 01:30:00|3516.23|3514.23|3514.73|3512.73|3517.73|3515.73|3514.73|3512.73|196
1656466500000|2022-06-29 01:35:00|3515.23|3513.23|3518.23|3516.23|3519.73|3517.73|3514.73|3512.73|301
1656466800000|2022-06-29 01:40:00|3517.73|3515.73|3513.73|3511.73|3518.73|3516.73|3512.73|3510.73|118
1656467100000|2022-06-29 01:45:00|3514.23|3512.23|3511.73|3509.73|3514.73|3512.73|3511.73|3509.73|141
1656467400000|2022-06-29 01:50:00|3512.73|3510.73|3513.73|3511.73|3514.73|3512.73|3512.73|3510.73|106
1656467700000|2022-06-29 01:55:00|3514.23|3512.23|3514.73|3512.73|3515.73|3513.73|3513.73|3511.73|27
1656468000000|2022-06-29 02:00:00|3513.73|3511.73|3512.73|3510.73|3515.73|3513.73|3512.73|3510.73|74
1656468300000|2022-06-29 02:05:00|3512.23|3510.23|3510.73|3508.73|3512.73|3510.73|3509.73|3507.73|133
1656468600000|2022-06-29 02:10:00|3511.73|3509.73|3512.73|3510.73|3513.73|3511.73|3510.73|3508.73|55
1656468900000|2022-06-29 02:15:00|3513.73|3511.73|3511.73|3509.73|3514.73|3512.73|3511.73|3509.73|63
1656469200000|2022-06-29 02:20:00|3512.73|3510.73|3515.73|3513.73|3515.73|3513.73|3512.73|3510.73|104
1656469500000|2022-06-29 02:25:00|3514.23|3512.23|3514.73|3512.73|3515.73|3513.73|3513.73|3511.73|245
1656469800000|2022-06-29 02:30:00|3515.73|3513.73|3516.73|3514.73|3517.73|3515.73|3515.73|3513.73|149
1656470100000|2022-06-29 02:35:00|3515.73|3513.73|3516.73|3514.73|3518.23|3516.23|3515.73|3513.73|175
1656470400000|2022-06-29 02:40:00|3517.23|3515.23|3518.73|3516.73|3519.73|3517.73|3516.73|3514.73|186
1656470700000|2022-06-29 02:45:00|3519.73|3517.73|3519.73|3517.73|3520.73|3518.73|3519.73|3517.73|139
1656471000000|2022-06-29 02:50:00|||||||||14
1656471300000|2022-06-29 02:55:00|3520.73|3518.73|3518.73|3516.73|3520.73|3518.73|3517.73|3515.73|160
1656471600000|2022-06-29 03:00:00|3519.73|3517.73|3516.73|3514.73|3519.73|3517.73|3516.73|3514.73|151
1656471900000|2022-06-29 03:05:00|3515.73|3513.73|3515.73|3513.73|3516.73|3514.73|3514.73|3512.73|75
1656472200000|2022-06-29 03:10:00|3514.73|3512.73|3512.73|3510.73|3514.73|3512.73|3512.73|3510.73|70
1656472500000|2022-06-29 03:15:00|3513.73|3511.73|3512.73|3510.73|3513.73|3511.73|3512.73|3510.73|56
1656472800000|2022-06-29 03:20:00|3513.73|3511.73|3513.73|3511.73|3513.73|3511.73|3512.73|3510.73|20
1656473100000|2022-06-29 03:25:00|3512.73|3510.73|3514.73|3512.73|3515.73|3513.73|3512.73|3510.73|205
1656473400000|2022-06-29 03:30:00|3514.23|3512.23|3515.73|3513.73|3515.73|3513.73|3513.73|3511.73|86
1656473700000|2022-06-29 03:35:00|3514.73|3512.73|3513.73|3511.73|3514.73|3512.73|3512.73|3510.73|108
1656474000000|2022-06-29 03:40:00|3514.23|3512.23|3516.73|3514.73|3516.73|3514.73|3514.23|3512.23|96
1656474300000|2022-06-29 03:45:00|3515.73|3513.73|3516.73|3514.73|3517.23|3515.23|3515.73|3513.73|49
1656474600000|2022-06-29 03:50:00|3517.23|3515.23|3518.73|3516.73|3518.73|3516.73|3516.73|3514.73|129
1656474900000|2022-06-29 03:55:00|3517.73|3515.73|3517.73|3515.73|3518.73|3516.73|3517.73|3515.73|48
1656475200000|2022-06-29 04:00:00|3516.73|3514.73|3517.73|3515.73|3518.73|3516.73|3516.73|3514.73|55
1656475500000|2022-06-29 04:05:00|3518.23|3516.23|3516.73|3514.73|3518.73|3516.73|3516.73|3514.73|37
1656475800000|2022-06-29 04:10:00|3515.73|3513.73|3517.73|3515.73|3517.73|3515.73|3515.73|3513.73|51
1656476100000|2022-06-29 04:15:00|3516.73|3514.73|3517.73|3515.73|3517.73|3515.73|3516.73|3514.73|46
1656476400000|2022-06-29 04:20:00|3516.73|3514.73|3517.73|3515.73|3518.23|3516.23|3516.73|3514.73|55
1656476700000|2022-06-29 04:25:00|3516.73|3514.73|3517.23|3515.23|3517.23|3515.23|3516.73|3514.73|46
1656477000000|2022-06-29 04:30:00|3516.73|3514.73|3526.73|3524.73|3527.73|3525.73|3515.73|3513.73|1695
1656477300000|2022-06-29 04:35:00|3525.73|3523.73|3527.73|3525.73|3528.73|3526.73|3525.73|3523.73|338
1656477600000|2022-06-29 04:40:00|3526.73|3524.73|3530.73|3528.73|3530.73|3528.73|3526.73|3524.73|398
1656477900000|2022-06-29 04:45:00|3529.73|3527.73|3529.73|3527.73|3531.73|3529.73|3528.73|3526.73|598
1656478200000|2022-06-29 04:50:00|3528.73|3526.73|3527.73|3525.73|3529.73|3527.73|3527.73|3525.73|257
1656478500000|2022-06-29 04:55:00|3527.23|3525.23|3525.73|3523.73|3527.73|3525.73|3524.73|3522.73|364
1656478800000|2022-06-29 05:00:00|3524.73|3522.73|3528.73|3526.73|3528.73|3526.73|3524.73|3522.73|358
1656479100000|2022-06-29 05:05:00|3527.73|3525.73|3526.73|3524.73|3528.73|3526.73|3526.73|3524.73|76
1656479400000|2022-06-29 05:10:00|3527.23|3525.23|3526.73|3524.73|3527.73|3525.73|3526.73|3524.73|79
1656479700000|2022-06-29 05:15:00|3527.23|3525.23|3527.73|3525.73|3528.73|3526.73|3527.23|3525.23|147
1656480000000|2022-06-29 05:20:00|3528.73|3526.73|3528.73|3526.73|3529.73|3527.73|3526.73|3524.73|335
1656480300000|2022-06-29 05:25:00|3527.73|3525.73|3525.73|3523.73|3527.73|3525.73|3525.73|3523.73|333
1656480600000|2022-06-29 05:30:00|3526.73|3524.73|3526.73|3524.73|3526.73|3524.73|3525.73|3523.73|106
1656480900000|2022-06-29 05:35:00|3526.23|3524.23|3523.73|3521.73|3526.73|3524.73|3523.73|3521.73|116
1656481200000|2022-06-29 05:40:00|3524.23|3522.23|3525.73|3523.73|3525.73|3523.73|3522.73|3520.73|330
1656481500000|2022-06-29 05:45:00|3524.73|3522.73|3526.73|3524.73|3526.73|3524.73|3524.73|3522.73|99
1656481800000|2022-06-29 05:50:00|3525.73|3523.73|3525.73|3523.73|3526.73|3524.73|3523.73|3521.73|464
1656482100000|2022-06-29 05:55:00|3525.23|3523.23|3525.73|3523.73|3526.73|3524.73|3524.73|3522.73|390
1656482400000|2022-06-29 06:00:00|3525.48|3523.98|3527.48|3525.98|3530.48|3528.98|3522.48|3520.98|2434
1656482700000|2022-06-29 06:05:00|3528.48|3526.98|3523.48|3521.98|3531.48|3529.98|3522.48|3520.98|2760
1656483000000|2022-06-29 06:10:00|3522.98|3521.48|3527.48|3525.98|3528.48|3526.98|3522.48|3520.98|1273
1656483300000|2022-06-29 06:15:00|3528.48|3526.98|3530.48|3528.98|3530.48|3528.98|3527.48|3525.98|740
1656483600000|2022-06-29 06:20:00|3529.48|3527.98|3525.48|3523.98|3530.48|3528.98|3523.48|3521.98|1682
1656483900000|2022-06-29 06:25:00|3525.98|3524.48|3524.48|3522.98|3526.48|3524.98|3522.48|3520.98|1667
1656484200000|2022-06-29 06:30:00|3525.48|3523.98|3520.48|3518.98|3526.48|3524.98|3520.48|3518.98|2090
1656484500000|2022-06-29 06:35:00|3521.48|3519.98|3517.48|3515.98|3521.48|3519.98|3516.48|3514.98|1490
1656484800000|2022-06-29 06:40:00|3516.48|3514.98|3514.48|3512.98|3517.48|3515.98|3514.48|3512.98|1237
1656485100000|2022-06-29 06:45:00|3515.48|3513.98|3511.48|3509.98|3517.48|3515.98|3510.48|3508.98|2877
1656485400000|2022-06-29 06:50:00|3510.48|3508.98|3507.48|3505.98|3511.48|3509.98|3505.48|3503.98|2782
1656485700000|2022-06-29 06:55:00|3506.48|3504.98|3508.48|3506.98|3510.48|3508.98|3505.48|3503.98|3428
1656486000000|2022-06-29 07:00:00|3507.48|3505.98|3519.48|3517.98|3519.48|3517.98|3502.98|3501.48|25466
1656486300000|2022-06-29 07:05:00|3520.48|3518.98|3519.48|3517.98|3526.48|3524.98|3515.48|3513.98|10970
1656486600000|2022-06-29 07:10:00|3518.48|3516.98|3525.48|3523.98|3525.48|3523.98|3516.48|3514.98|9901
1656486900000|2022-06-29 07:15:00|3526.48|3524.98|3528.48|3526.98|3533.48|3531.98|3525.48|3523.98|8903
1656487200000|2022-06-29 07:20:00|3529.48|3527.98|3527.48|3525.98|3533.48|3531.98|3523.48|3521.98|6890
1656487500000|2022-06-29 07:25:00|3526.48|3524.98|3526.48|3524.98|3531.48|3529.98|3524.48|3522.98|4852
1656487800000|2022-06-29 07:30:00|3527.48|3525.98|3518.48|3516.98|3527.48|3525.98|3514.48|3512.98|8184
1656488100000|2022-06-29 07:35:00|3519.48|3517.98|3523.48|3521.98|3527.48|3525.98|3517.48|3515.98|6798
1656488400000|2022-06-29 07:40:00|3522.99|3521.49|3523.99|3522.49|3526.99|3525.49|3520.99|3519.49|5419
1656488700000|2022-06-29 07:45:00|3524.99|3523.49|3521.49|3519.99|3526.99|3525.49|3518.99|3517.49|10907
1656489000000|2022-06-29 07:50:00|3520.99|3519.49|3516.99|3515.49|3523.99|3522.49|3516.99|3515.49|12065
1656489300000|2022-06-29 07:55:00|3517.49|3515.99|3509.99|3508.49|3517.99|3516.49|3508.99|3507.49|10272
1656489600000|2022-06-29 08:00:00|3510.99|3509.49|3518.99|3517.49|3519.99|3518.49|3507.99|3506.49|12877
1656489900000|2022-06-29 08:05:00|3517.99|3516.49|3520.99|3519.49|3524.99|3523.49|3516.99|3515.49|7585
1656490200000|2022-06-29 08:10:00|3521.99|3520.49|3516.99|3515.49|3524.99|3523.49|3516.99|3515.49|3655
1656490500000|2022-06-29 08:15:00|3517.49|3515.99|3515.99|3514.49|3517.99|3516.49|3512.99|3511.49|4118
1656490800000|2022-06-29 08:20:00|3514.99|3513.49|3518.99|3517.49|3521.49|3519.99|3514.99|3513.49|4009
1656491100000|2022-06-29 08:25:00|3519.99|3518.49|3519.99|3518.49|3521.99|3520.49|3517.99|3516.49|1868
1656491400000|2022-06-29 08:30:00|3520.99|3519.49|3520.99|3519.49|3523.99|3522.49|3520.99|3519.49|4125
1656491700000|2022-06-29 08:35:00|3521.99|3520.49|3524.99|3523.49|3527.99|3526.49|3520.99|3519.49|8418
1656492000000|2022-06-29 08:40:00|3525.99|3524.49|3520.99|3519.49|3525.99|3524.49|3519.99|3518.49|5759
1656492300000|2022-06-29 08:45:00|3519.99|3518.49|3522.99|3521.49|3525.99|3524.49|3519.99|3518.49|2415
1656492600000|2022-06-29 08:50:00|3523.99|3522.49|3522.99|3521.49|3523.99|3522.49|3521.99|3520.49|1375
1656492900000|2022-06-29 08:55:00|3523.99|3522.49|3521.99|3520.49|3526.99|3525.49|3521.99|3520.49|2616
1656493200000|2022-06-29 09:00:00|3522.99|3521.49|3522.99|3521.49|3522.99|3521.49|3519.99|3518.49|16027
1656493500000|2022-06-29 09:05:00|3523.99|3522.49|3522.99|3521.49|3524.99|3523.49|3521.99|3520.49|4486
1656493800000|2022-06-29 09:10:00|3523.99|3522.49|3521.99|3520.49|3524.99|3523.49|3520.99|3519.49|2237
1656494100000|2022-06-29 09:15:00|3522.99|3521.49|3519.99|3518.49|3522.99|3521.49|3519.99|3518.49|1010
1656494400000|2022-06-29 09:20:00|3520.99|3519.49|3517.99|3516.49|3520.99|3519.49|3517.99|3516.49|5158
1656494700000|2022-06-29 09:25:00|3518.99|3517.49|3519.99|3518.49|3521.99|3520.49|3517.99|3516.49|2982
1656495000000|2022-06-29 09:30:00|3519.49|3517.99|3515.99|3514.49|3519.99|3518.49|3514.99|3513.49|5026
1656495300000|2022-06-29 09:35:00|3516.99|3515.49|3511.99|3510.49|3516.99|3515.49|3511.99|3510.49|4102
1656495600000|2022-06-29 09:40:00|3512.99|3511.49|3513.99|3512.49|3514.99|3513.49|3511.99|3510.49|3760
1656495900000|2022-06-29 09:45:00|3512.99|3511.49|3514.99|3513.49|3515.99|3514.49|3508.49|3506.99|10933
1656496200000|2022-06-29 09:50:00|3513.99|3512.49|3506.99|3505.49|3513.99|3512.49|3504.99|3503.49|8424
1656496500000|2022-06-29 09:55:00|3505.99|3504.49|3500.99|3499.49|3508.99|3507.49|3499.99|3498.49|10795
1656496800000|2022-06-29 10:00:00|3501.99|3500.49|3509.99|3508.49|3510.99|3509.49|3501.99|3500.49|7247
1656497100000|2022-06-29 10:05:00|3508.99|3507.49|3513.99|3512.49|3515.99|3514.49|3508.99|3507.49|3396
1656497400000|2022-06-29 10:10:00|3512.99|3511.49|3505.99|3504.49|3512.99|3511.49|3504.99|3503.49|7410
1656497700000|2022-06-29 10:15:00|3506.99|3505.49|3505.99|3504.49|3509.99|3508.49|3504.99|3503.49|3513
1656498000000|2022-06-29 10:20:00|3504.99|3503.49|3502.99|3501.49|3510.49|3508.99|3502.99|3501.49|5367
1656498300000|2022-06-29 10:25:00|3501.99|3500.49|3499.99|3498.49|3502.99|3501.49|3499.99|3498.49|6277
1656498600000|2022-06-29 10:30:00|3500.99|3499.49|3501.99|3500.49|3502.99|3501.49|3498.99|3497.49|4528
1656498900000|2022-06-29 10:35:00|3500.99|3499.49|3500.99|3499.49|3504.99|3503.49|3500.99|3499.49|4068
1656499200000|2022-06-29 10:40:00|3501.99|3500.49|3501.99|3500.49|3504.99|3503.49|3501.99|3500.49|5241
1656499500000|2022-06-29 10:45:00|3502.99|3501.49|3503.99|3502.49|3503.99|3502.49|3500.99|3499.49|2975
1656499800000|2022-06-29 10:50:00|3502.99|3501.49|3501.99|3500.49|3504.99|3503.49|3500.99|3499.49|4030
1656500100000|2022-06-29 10:55:00|3501.49|3499.99|3504.99|3503.49|3505.99|3504.49|3501.49|3499.99|7543
1656500400000|2022-06-29 11:00:00|3505.99|3504.49|3502.99|3501.49|3505.99|3504.49|3501.99|3500.49|2356
1656500700000|2022-06-29 11:05:00|3501.99|3500.49|3503.99|3502.49|3504.99|3503.49|3501.99|3500.49|1704
1656501000000|2022-06-29 11:10:00|3502.99|3501.49|3500.99|3499.49|3503.99|3502.49|3498.99|3497.49|5199
1656501300000|2022-06-29 11:15:00|3499.99|3498.49|3499.99|3498.49|3499.99|3498.49|3493.99|3492.49|4252
1656501600000|2022-06-29 11:20:00|3500.99|3499.49|3500.99|3499.49|3500.99|3499.49|3499.99|3498.49|1747
1656501900000|2022-06-29 11:25:00|3501.99|3500.49|3502.99|3501.49|3503.99|3502.49|3500.99|3499.49|976
1656502200000|2022-06-29 11:30:00|3503.99|3502.49|3503.99|3502.49|3505.99|3504.49|3502.99|3501.49|2209
1656502500000|2022-06-29 11:35:00|3502.99|3501.49|3507.49|3505.99|3507.99|3506.49|3501.99|3500.49|5063
1656502800000|2022-06-29 11:40:00|3507.45|3505.95|3507.95|3506.45|3507.95|3506.45|3505.95|3504.45|7630
1656503100000|2022-06-29 11:45:00|3506.95|3505.45|3509.95|3508.45|3510.95|3509.45|3506.95|3505.45|6399
1656503400000|2022-06-29 11:50:00|3508.95|3507.45|3516.95|3515.45|3516.95|3515.45|3508.95|3507.45|6754
1656503700000|2022-06-29 11:55:00|3515.95|3514.45|3516.95|3515.45|3520.95|3519.45|3515.95|3514.45|6776
1656504000000|2022-06-29 12:00:00|3517.95|3516.45|3526.95|3525.45|3526.95|3525.45|3517.95|3516.45|8775
1656504300000|2022-06-29 12:05:00|3526.45|3524.95|3526.95|3525.45|3529.95|3528.45|3525.95|3524.45|5790
1656504600000|2022-06-29 12:10:00|3525.95|3524.45|3528.95|3527.45|3529.95|3528.45|3525.95|3524.45|2745
1656504900000|2022-06-29 12:15:00|3527.95|3526.45|3527.95|3526.45|3531.95|3530.45|3526.95|3525.45|7719
1656505200000|2022-06-29 12:20:00|3528.45|3526.95|3519.95|3518.45|3528.95|3527.45|3519.95|3518.45|9797
1656505500000|2022-06-29 12:25:00|3520.95|3519.45|3520.95|3519.45|3521.95|3520.45|3518.95|3517.45|4748
1656505800000|2022-06-29 12:30:00|3520.45|3518.95|3515.95|3514.45|3520.95|3519.45|3511.95|3510.45|4367
1656506100000|2022-06-29 12:35:00|3514.95|3513.45|3508.95|3507.45|3514.95|3513.45|3508.95|3507.45|6948
1656506400000|2022-06-29 12:40:00|3509.95|3508.45|3514.95|3513.45|3514.95|3513.45|3508.95|3507.45|2503
1656506700000|2022-06-29 12:45:00|3513.95|3512.45|3515.95|3514.45|3518.95|3517.45|3511.95|3510.45|4915
1656507000000|2022-06-29 12:50:00|3516.95|3515.45|3517.95|3516.45|3518.95|3517.45|3516.95|3515.45|2474
1656507300000|2022-06-29 12:55:00|3516.95|3515.45|3516.95|3515.45|3517.95|3516.45|3513.95|3512.45|1397
1656507600000|2022-06-29 13:00:00|3515.95|3514.45|3517.95|3516.45|3519.95|3518.45|3514.95|3513.45|1901
1656507900000|2022-06-29 13:05:00|3518.95|3517.45|3519.95|3518.45|3519.95|3518.45|3516.95|3515.45|3154
1656508200000|2022-06-29 13:10:00|3520.45|3518.95|3521.95|3520.45|3523.95|3522.45|3519.95|3518.45|3195
1656508500000|2022-06-29 13:15:00|3520.95|3519.45|3523.95|3522.45|3523.95|3522.45|3517.95|3516.45|3504
1656508800000|2022-06-29 13:20:00|3524.95|3523.45|3524.95|3523.45|3525.95|3524.45|3523.95|3522.45|4086
1656509100000|2022-06-29 13:25:00|3523.95|3522.45|3524.95|3523.45|3524.95|3523.45|3520.95|3519.45|4577
1656509400000|2022-06-29 13:30:00|3523.95|3522.45|3509.95|3508.45|3526.95|3525.45|3508.95|3507.45|8792
1656509700000|2022-06-29 13:35:00|3508.95|3507.45|3506.95|3505.45|3514.95|3513.45|3506.95|3505.45|6685
1656510000000|2022-06-29 13:40:00|3507.45|3505.95|3506.95|3505.45|3509.95|3508.45|3503.95|3502.45|11747
1656510300000|2022-06-29 13:45:00|3505.95|3504.45|3508.95|3507.45|3509.95|3508.45|3499.95|3498.45|8754
1656510600000|2022-06-29 13:50:00|3508.45|3506.95|3524.95|3523.45|3526.95|3525.45|3508.45|3506.95|14616
1656510900000|2022-06-29 13:55:00|3523.95|3522.45|3521.95|3520.45|3526.95|3525.45|3519.95|3518.45|6615
1656511200000|2022-06-29 14:00:00|3521.45|3519.95|3528.95|3527.45|3531.95|3530.45|3517.95|3516.45|8341
1656511500000|2022-06-29 14:05:00|3527.95|3526.45|3524.95|3523.45|3528.95|3527.45|3522.95|3521.45|4814
1656511800000|2022-06-29 14:10:00|3525.28|3523.78|3525.28|3523.78|3531.28|3529.78|3523.28|3521.78|9897
1656512100000|2022-06-29 14:15:00|3526.28|3524.78|3510.28|3508.78|3527.28|3525.78|3510.28|3508.78|7294
1656512400000|2022-06-29 14:20:00|3510.78|3509.28|3514.28|3512.78|3514.28|3512.78|3509.28|3507.78|5960
1656512700000|2022-06-29 14:25:00|3513.28|3511.78|3516.28|3514.78|3523.28|3521.78|3513.28|3511.78|3693
1656513000000|2022-06-29 14:30:00|3517.28|3515.78|3517.28|3515.78|3523.28|3521.78|3515.28|3513.78|6653
1656513300000|2022-06-29 14:35:00|3516.28|3514.78|3516.28|3514.78|3517.28|3515.78|3509.28|3507.78|6345
1656513600000|2022-06-29 14:40:00|3517.28|3515.78|3521.28|3519.78|3523.28|3521.78|3515.28|3513.78|3550
1656513900000|2022-06-29 14:45:00|3522.28|3520.78|3520.28|3518.78|3525.28|3523.78|3518.28|3516.78|5066
1656514200000|2022-06-29 14:50:00|3519.28|3517.78|3517.28|3515.78|3522.28|3520.78|3516.28|3514.78|3108
1656514500000|2022-06-29 14:55:00|3518.28|3516.78|3514.28|3512.78|3518.28|3516.78|3512.28|3510.78|5525
1656514800000|2022-06-29 15:00:00|3515.28|3513.78|3513.28|3511.78|3516.28|3514.78|3513.28|3511.78|5210
1656515100000|2022-06-29 15:05:00|3514.28|3512.78|3514.28|3512.78|3516.28|3514.78|3511.28|3509.78|8329
1656515400000|2022-06-29 15:10:00|3515.28|3513.78|3515.28|3513.78|3519.28|3517.78|3514.28|3512.78|6526
1656515700000|2022-06-29 15:15:00|3516.28|3514.78|3517.28|3515.78|3520.28|3518.78|3515.28|3513.78|6544
1656516000000|2022-06-29 15:20:00|3518.28|3516.78|3513.28|3511.78|3518.28|3516.78|3509.28|3507.78|9693
1656516300000|2022-06-29 15:25:00|3512.28|3510.78|3512.28|3510.78|3515.28|3513.78|3511.28|3509.78|23841
1656516600000|2022-06-29 15:30:00|3513.28|3511.78|3514.28|3512.78|3516.28|3514.78|3508.28|3506.78|38131
1656516900000|2022-06-29 15:35:00|3515.28|3513.78|3520.28|3518.78|3522.28|3520.78|3514.28|3512.78|24589
1656517200000|2022-06-29 15:40:00|3519.78|3518.28|3515.28|3513.78|3522.28|3520.78|3514.28|3512.78|14795
1656517500000|2022-06-29 15:45:00|3514.78|3513.28|3515.28|3513.78|3520.28|3518.78|3514.28|3512.78|10613
1656517800000|2022-06-29 15:50:00|3514.78|3513.28|3519.28|3517.78|3520.28|3518.78|3514.78|3513.28|2752
1656518100000|2022-06-29 15:55:00|3518.78|3517.28|3517.28|3515.78|3519.28|3517.78|3515.28|3513.78|1939
1656518400000|2022-06-29 16:00:00|3518.28|3516.78|3514.28|3512.78|3518.28|3516.78|3514.28|3512.78|3325
1656518700000|2022-06-29 16:05:00|3515.28|3513.78|3509.28|3507.78|3515.28|3513.78|3509.28|3507.78|2525
1656519000000|2022-06-29 16:10:00|3509.78|3508.28|3505.28|3503.78|3510.28|3508.78|3503.28|3501.78|3947
1656519300000|2022-06-29 16:15:00|3505.78|3504.28|3507.28|3505.78|3508.28|3506.78|3504.28|3502.78|2300
1656519600000|2022-06-29 16:20:00|3508.28|3506.78|3503.28|3501.78|3509.28|3507.78|3503.28|3501.78|2364
1656519900000|2022-06-29 16:25:00|3502.28|3500.78|3502.28|3500.78|3503.28|3501.78|3501.28|3499.78|1292
1656520200000|2022-06-29 16:30:00|3503.28|3501.78|3504.28|3502.78|3504.28|3502.78|3502.28|3500.78|534
1656520500000|2022-06-29 16:35:00|3503.78|3502.28|3509.28|3507.78|3510.28|3508.78|3503.28|3501.78|1898
1656520800000|2022-06-29 16:40:00|3508.28|3506.78|3509.28|3507.78|3509.28|3507.78|3508.28|3506.78|953
1656521100000|2022-06-29 16:45:00|3510.28|3508.78|3507.28|3505.78|3511.28|3509.78|3506.28|3504.78|1565
1656521400000|2022-06-29 16:50:00|3507.78|3506.28|3508.28|3506.78|3510.28|3508.78|3507.28|3505.78|763
1656521700000|2022-06-29 16:55:00|3509.28|3507.78|3510.28|3508.78|3511.28|3509.78|3507.28|3505.78|1060
1656522000000|2022-06-29 17:00:00|3511.28|3509.78|3509.28|3507.78|3511.28|3509.78|3509.28|3507.78|1179
1656522300000|2022-06-29 17:05:00|3509.78|3508.28|3513.28|3511.78|3514.28|3512.78|3509.28|3507.78|410
1656522600000|2022-06-29 17:10:00|3513.78|3512.28|3508.28|3506.78|3515.28|3513.78|3508.28|3506.78|1180
1656522900000|2022-06-29 17:15:00|3508.78|3507.28|3507.28|3505.78|3508.78|3507.28|3506.28|3504.78|591
1656523200000|2022-06-29 17:20:00|3506.78|3505.28|3506.28|3504.78|3507.28|3505.78|3505.28|3503.78|401
1656523500000|2022-06-29 17:25:00|3505.28|3503.78|3509.78|3508.28|3511.28|3509.78|3504.28|3502.78|2387
1656523800000|2022-06-29 17:30:00|3510.28|3508.78|3509.28|3507.78|3511.28|3509.78|3507.28|3505.78|364
1656524100000|2022-06-29 17:35:00|3510.28|3508.78|3513.28|3511.78|3514.28|3512.78|3509.28|3507.78|680
1656524400000|2022-06-29 17:40:00|3512.28|3510.78|3514.28|3512.78|3514.28|3512.78|3512.28|3510.78|1019
1656524700000|2022-06-29 17:45:00|3513.28|3511.78|3514.28|3512.78|3515.28|3513.78|3513.28|3511.78|1174
1656525000000|2022-06-29 17:50:00|3513.28|3511.78|3515.28|3513.78|3516.28|3514.78|3513.28|3511.78|259
1656525300000|2022-06-29 17:55:00|3516.28|3514.78|3519.28|3517.78|3519.28|3517.78|3516.28|3514.78|673
1656525600000|2022-06-29 18:00:00|3518.28|3516.78|3523.28|3521.78|3523.28|3521.78|3518.28|3516.78|919
1656525900000|2022-06-29 18:05:00|3522.28|3520.78|3523.28|3521.78|3524.28|3522.78|3521.28|3519.78|938
1656526200000|2022-06-29 18:10:00|3522.28|3520.78|3522.28|3520.78|3523.28|3521.78|3521.28|3519.78|674
1656526500000|2022-06-29 18:15:00|3523.28|3521.78|3522.28|3520.78|3524.28|3522.78|3522.28|3520.78|630
1656526800000|2022-06-29 18:20:00|3521.28|3519.78|3520.28|3518.78|3521.28|3519.78|3519.28|3517.78|754
1656527100000|2022-06-29 18:25:00|3519.28|3517.78|3522.28|3520.78|3522.28|3520.78|3519.28|3517.78|260
1656527400000|2022-06-29 18:30:00|3521.78|3520.28|3518.28|3516.78|3522.28|3520.78|3518.28|3516.78|738
1656527700000|2022-06-29 18:35:00|3517.28|3515.78|3514.28|3512.78|3517.28|3515.78|3514.28|3512.78|2168
1656528000000|2022-06-29 18:40:00|3513.28|3511.78|3509.28|3507.78|3513.28|3511.78|3509.28|3507.78|1607
1656528300000|2022-06-29 18:45:00|3510.28|3508.78|3510.28|3508.78|3511.28|3509.78|3509.28|3507.78|947
1656528600000|2022-06-29 18:50:00|3509.28|3507.78|3511.28|3509.78|3511.28|3509.78|3509.28|3507.78|518
1656528900000|2022-06-29 18:55:00|3512.28|3510.78|3512.28|3510.78|3514.28|3512.78|3511.28|3509.78|306
1656529200000|2022-06-29 19:00:00|3512.78|3511.28|3512.28|3510.78|3513.28|3511.78|3510.28|3508.78|436
1656529500000|2022-06-29 19:05:00|3512.78|3511.28|3515.78|3514.28|3516.28|3514.78|3512.28|3510.78|363
1656529800000|2022-06-29 19:10:00|3515.28|3513.78|3515.28|3513.78|3516.28|3514.78|3513.28|3511.78|884
1656530100000|2022-06-29 19:15:00|3514.78|3513.28|3517.28|3515.78|3520.28|3518.78|3514.28|3512.78|838
1656530400000|2022-06-29 19:20:00|3516.78|3515.28|3518.28|3516.78|3518.28|3516.78|3516.28|3514.78|364
1656530700000|2022-06-29 19:25:00|3517.78|3516.28|3520.28|3518.78|3521.28|3519.78|3517.28|3515.78|454
1656531000000|2022-06-29 19:30:00|3519.28|3517.78|3513.28|3511.78|3519.28|3517.78|3512.28|3510.78|1335
1656531300000|2022-06-29 19:35:00|3512.28|3510.78|3511.28|3509.78|3514.28|3512.78|3510.28|3508.78|908
1656531600000|2022-06-29 19:40:00|3512.28|3510.78|3510.28|3508.78|3512.28|3510.78|3509.28|3507.78|829
1656531900000|2022-06-29 19:45:00|3511.28|3509.78|3509.28|3507.78|3512.28|3510.78|3508.28|3506.78|634
1656532200000|2022-06-29 19:50:00|3511.28|3509.78|3508.78|3507.28|3511.78|3510.28|3506.28|3504.78|2358
1656532500000|2022-06-29 19:55:00|3509.28|3507.78|3507.28|3505.78|3511.28|3509.78|3507.28|3505.78|5928
1656532800000|2022-06-29 20:00:00|3508.63|3505.63|3510.53|3507.53|3511.33|3508.33|3507.03|3504.03|23831
1656533100000|2022-06-29 20:05:00|3510.73|3507.73|3509.93|3506.93|3511.33|3508.33|3509.03|3506.03|0
1656533400000|2022-06-29 20:10:00|3509.63|3506.63|3506.13|3503.13|3510.13|3507.13|3505.93|3502.93|0
1656533700000|2022-06-29 20:15:00|3506.03|3503.03|3508.83|3505.83|3508.83|3505.83|3506.03|3503.03|0
1656534000000|2022-06-29 20:20:00|3509.03|3506.03|3508.43|3505.43|3509.93|3506.93|3508.23|3505.23|0
1656534300000|2022-06-29 20:25:00|3508.33|3505.33|3508.63|3505.63|3509.93|3506.93|3508.13|3505.13|0
1656534600000|2022-06-29 20:30:00|3508.73|3505.73|3510.53|3507.53|3510.73|3507.73|3508.63|3505.63|0
1656534900000|2022-06-29 20:35:00|3510.33|3507.33|3509.93|3506.93|3510.43|3507.43|3509.63|3506.63|0
1656535200000|2022-06-29 20:40:00|3510.03|3507.03|3509.93|3506.93|3510.33|3507.33|3509.93|3506.93|0
1656535500000|2022-06-29 20:45:00|3510.13|3507.13|3511.03|3508.03|3511.03|3508.03|3510.13|3507.13|0
1656535800000|2022-06-29 20:50:00|3510.93|3507.93|3510.13|3507.13|3510.93|3507.93|3509.93|3506.93|0
1656536100000|2022-06-29 20:55:00|3509.93|3506.93|3510.13|3507.13|3510.73|3507.73|3509.63|3506.63|0
1656536400000|2022-06-29 21:00:00|3510.23|3507.23|3510.53|3507.53|3510.63|3507.63|3510.23|3507.23|0
1656536700000|2022-06-29 21:05:00|3510.33|3507.33|3510.23|3507.23|3510.53|3507.53|3510.23|3507.23|0
1656537000000|2022-06-29 21:10:00|3510.03|3507.03|3510.03|3507.03|3510.23|3507.23|3509.93|3506.93|0
1656537300000|2022-06-29 21:15:00|3510.23|3507.23|3510.23|3507.23|3510.23|3507.23|3510.13|3507.13|0
1656537600000|2022-06-29 21:20:00|3510.13|3507.13|3510.23|3507.23|3510.23|3507.23|3510.13|3507.13|0
1656537900000|2022-06-29 21:25:00|3510.33|3507.33|3510.33|3507.33|3510.43|3507.43|3510.23|3507.23|0
1656538200000|2022-06-29 21:30:00|3510.23|3507.23|3509.93|3506.93|3510.23|3507.23|3509.93|3506.93|0
1656538500000|2022-06-29 21:35:00|3510.13|3507.13|3509.93|3506.93|3510.23|3507.23|3509.93|3506.93|0
1656538800000|2022-06-29 21:40:00|3510.03|3507.03|3510.13|3507.13|3510.23|3507.23|3509.93|3506.93|0
1656539100000|2022-06-29 21:45:00|3510.03|3507.03|3510.03|3507.03|3510.03|3507.03|3510.03|3507.03|0
1656539400000|2022-06-29 21:50:00|3510.23|3507.23|3510.13|3507.13|3510.23|3507.23|3510.03|3507.03|0
1656539700000|2022-06-29 21:55:00|3510.03|3507.03|3510.03|3507.03|3510.13|3507.13|3510.03|3507.03|0
1656540000000|2022-06-29 22:00:00|3511.23|3508.23|3509.43|3506.43|3511.43|3508.43|3509.03|3506.03|0
1656540300000|2022-06-29 22:05:00|3509.63|3506.63|3508.93|3505.93|3509.93|3506.93|3508.13|3505.13|0
1656540600000|2022-06-29 22:10:00|3509.03|3506.03|3508.23|3505.23|3509.03|3506.03|3508.03|3505.03|0
1656540900000|2022-06-29 22:15:00|3508.03|3505.03|3509.23|3506.23|3510.03|3507.03|3508.03|3505.03|0
1656541200000|2022-06-29 22:20:00|3509.33|3506.33|3510.13|3507.13|3510.33|3507.33|3509.23|3506.23|0
1656541500000|2022-06-29 22:25:00|3510.33|3507.33|3510.73|3507.73|3511.13|3508.13|3510.33|3507.33|0
1656541800000|2022-06-29 22:30:00|3510.83|3507.83|3509.93|3506.93|3510.93|3507.93|3509.53|3506.53|0
1656542100000|2022-06-29 22:35:00|3509.73|3506.73|3509.23|3506.23|3509.73|3506.73|3509.23|3506.23|0
1656542400000|2022-06-29 22:40:00|3509.33|3506.33|3509.23|3506.23|3509.43|3506.43|3509.03|3506.03|0
1656542700000|2022-06-29 22:45:00|3509.33|3506.33|3509.23|3506.23|3509.43|3506.43|3508.63|3505.63|0
1656543000000|2022-06-29 22:50:00|3509.03|3506.03|3510.33|3507.33|3510.73|3507.73|3509.03|3506.03|0
1656543300000|2022-06-29 22:55:00|3510.23|3507.23|3509.23|3506.23|3510.23|3507.23|3509.03|3506.03|0
1656543600000|2022-06-29 23:00:00|3509.33|3506.33|3507.63|3504.63|3509.43|3506.43|3507.43|3504.43|0
1656543900000|2022-06-29 23:05:00|3507.43|3504.43|3507.83|3504.83|3508.23|3505.23|3507.43|3504.43|0
1656544200000|2022-06-29 23:10:00|3508.03|3505.03|3508.33|3505.33|3508.63|3505.63|3508.03|3505.03|0
1656544500000|2022-06-29 23:15:00|3508.13|3505.13|3508.03|3505.03|3508.63|3505.63|3507.83|3504.83|0
1656544800000|2022-06-29 23:20:00|3508.23|3505.23|3505.53|3502.53|3508.23|3505.23|3505.13|3502.13|0
1656545100000|2022-06-29 23:25:00|3505.63|3502.63|3505.23|3502.23|3506.43|3503.43|3504.83|3501.83|0
1656545400000|2022-06-29 23:30:00|3504.73|3501.73|3505.53|3502.53|3505.53|3502.53|3504.03|3501.03|0
1656545700000|2022-06-29 23:35:00|3505.33|3502.33|3505.73|3502.73|3506.43|3503.43|3505.33|3502.33|0
1656546000000|2022-06-29 23:40:00|3505.53|3502.53|3506.43|3503.43|3506.63|3503.63|3505.53|3502.53|0
1656546300000|2022-06-29 23:45:00|3506.63|3503.63|3506.83|3503.83|3507.03|3504.03|3505.93|3502.93|0
1656546600000|2022-06-29 23:50:00|3506.63|3503.63|3505.43|3502.43|3506.83|3503.83|3505.33|3502.33|0
1656546900000|2022-06-29 23:55:00|3505.13|3502.13|3505.73|3502.73|3506.13|3503.13|3505.13|3502.13|0
1656547200000|2022-06-30 00:00:00|3505.53|3502.53|3504.13|3501.13|3505.93|3502.93|3499.83|3496.83|0
1656547500000|2022-06-30 00:05:00|3504.33|3501.33|3505.93|3502.93|3507.23|3504.23|3504.33|3501.33|0
1656547800000|2022-06-30 00:10:00|3505.73|3502.73|3505.53|3502.53|3506.13|3503.13|3504.13|3501.13|0
1656548100000|2022-06-30 00:15:00|3505.33|3502.33|3505.53|3503.53|3506.53|3504.53|3501.53|3499.53|623
1656548400000|2022-06-30 00:20:00|3506.03|3504.03|3504.53|3502.53|3506.53|3504.53|3503.53|3501.53|340
1656548700000|2022-06-30 00:25:00|3505.03|3503.03|3505.53|3503.53|3506.53|3504.53|3504.53|3502.53|123
1656549000000|2022-06-30 00:30:00|3506.03|3504.03|3505.53|3503.53|3508.53|3506.53|3505.53|3503.53|162
1656549300000|2022-06-30 00:35:00|3506.53|3504.53|3506.53|3504.53|3508.53|3506.53|3505.53|3503.53|157
1656549600000|2022-06-30 00:40:00|3507.53|3505.53|3509.53|3507.53|3510.53|3508.53|3507.53|3505.53|89
1656549900000|2022-06-30 00:45:00|3510.53|3508.53|3506.53|3504.53|3510.53|3508.53|3505.53|3503.53|158
1656550200000|2022-06-30 00:50:00|3505.53|3503.53|3505.53|3503.53|3507.53|3505.53|3504.53|3502.53|185
1656550500000|2022-06-30 00:55:00|3504.53|3502.53|3506.53|3504.53|3506.53|3504.53|3504.53|3502.53|49
1656550800000|2022-06-30 01:00:00|3505.53|3503.53|3501.53|3499.53|3505.53|3503.53|3501.53|3499.53|119
1656551100000|2022-06-30 01:05:00|3502.03|3500.03|3499.53|3497.53|3503.03|3501.03|3499.53|3497.53|80
1656551400000|2022-06-30 01:10:00|3500.53|3498.53|3498.53|3496.53|3500.53|3498.53|3497.03|3495.03|302
1656551700000|2022-06-30 01:15:00|3497.53|3495.53|3495.53|3493.53|3497.53|3495.53|3494.53|3492.53|488
1656552000000|2022-06-30 01:20:00|3496.03|3494.03|3495.53|3493.53|3497.53|3495.53|3493.53|3491.53|160
1656552300000|2022-06-30 01:25:00|3496.53|3494.53|3496.53|3494.53|3496.53|3494.53|3494.53|3492.53|129
1656552600000|2022-06-30 01:30:00|3497.53|3495.53|3500.53|3498.53|3501.53|3499.53|3495.53|3493.53|295
1656552900000|2022-06-30 01:35:00|3501.03|3499.03|3501.53|3499.53|3503.53|3501.53|3499.53|3497.53|127
1656553200000|2022-06-30 01:40:00|3500.53|3498.53|3500.53|3498.53|3501.53|3499.53|3498.53|3496.53|70
1656553500000|2022-06-30 01:45:00|3501.03|3499.03|3500.53|3498.53|3503.53|3501.53|3500.53|3498.53|178
1656553800000|2022-06-30 01:50:00|3501.03|3499.03|3499.53|3497.53|3502.53|3500.53|3499.53|3497.53|74
1656554100000|2022-06-30 01:55:00|3498.53|3496.53|3495.53|3493.53|3499.53|3497.53|3495.53|3493.53|359
1656554400000|2022-06-30 02:00:00|3496.53|3494.53|3498.53|3496.53|3498.53|3496.53|3495.53|3493.53|170
1656554700000|2022-06-30 02:05:00|3499.53|3497.53|3499.53|3497.53|3499.53|3497.53|3497.53|3495.53|51
1656555000000|2022-06-30 02:10:00|3500.03|3498.03|3500.53|3498.53|3502.53|3500.53|3498.53|3496.53|385
1656555300000|2022-06-30 02:15:00|3501.03|3499.03|3500.53|3498.53|3501.53|3499.53|3500.53|3498.53|124
1656555600000|2022-06-30 02:20:00|3501.53|3499.53|3502.53|3500.53|3503.53|3501.53|3499.53|3497.53|247
1656555900000|2022-06-30 02:25:00|3503.03|3501.03|3503.53|3501.53|3504.53|3502.53|3502.53|3500.53|240
1656556200000|2022-06-30 02:30:00|3504.53|3502.53|3500.53|3498.53|3504.53|3502.53|3500.53|3498.53|378
1656556500000|2022-06-30 02:35:00|3501.53|3499.53|3500.53|3498.53|3501.53|3499.53|3499.53|3497.53|368
1656556800000|2022-06-30 02:40:00|3501.03|3499.03|3501.53|3499.53|3502.53|3500.53|3500.53|3498.53|40
1656557100000|2022-06-30 02:45:00|3502.03|3500.03|3498.53|3496.53|3502.53|3500.53|3498.53|3496.53|53
1656557400000|2022-06-30 02:50:00|3499.53|3497.53|3500.53|3498.53|3501.03|3499.03|3498.53|3496.53|45
1656557700000|2022-06-30 02:55:00|3501.53|3499.53|3504.53|3502.53|3504.53|3502.53|3501.53|3499.53|410
1656558000000|2022-06-30 03:00:00|3505.53|3503.53|3505.53|3503.53|3505.53|3503.53|3504.53|3502.53|219
1656558300000|2022-06-30 03:05:00|3506.53|3504.53|3504.53|3502.53|3506.53|3504.53|3503.53|3501.53|195
1656558600000|2022-06-30 03:10:00|3505.53|3503.53|3503.53|3501.53|3505.53|3503.53|3503.53|3501.53|48
1656558900000|2022-06-30 03:15:00|3504.53|3502.53|3504.53|3502.53|3505.53|3503.53|3503.03|3501.03|258
1656559200000|2022-06-30 03:20:00|3504.03|3502.03|3505.53|3503.53|3505.53|3503.53|3503.53|3501.53|139
1656559500000|2022-06-30 03:25:00|3505.03|3503.03|3504.53|3502.53|3505.53|3503.53|3503.53|3501.53|121
1656559800000|2022-06-30 03:30:00|3503.53|3501.53|3501.53|3499.53|3504.53|3502.53|3501.53|3499.53|188
1656560100000|2022-06-30 03:35:00|3502.53|3500.53|3499.53|3497.53|3502.53|3500.53|3498.53|3496.53|269
1656560400000|2022-06-30 03:40:00|3499.03|3497.03|3498.53|3496.53|3499.53|3497.53|3498.53|3496.53|80
1656560700000|2022-06-30 03:45:00|3499.53|3497.53|3493.53|3491.53|3499.53|3497.53|3493.53|3491.53|794
1656561000000|2022-06-30 03:50:00|3494.53|3492.53|3494.03|3492.03|3494.53|3492.53|3493.53|3491.53|312
1656561300000|2022-06-30 03:55:00|3494.53|3492.53|3494.03|3492.03|3494.53|3492.53|3493.53|3491.53|75
1656561600000|2022-06-30 04:00:00|3493.53|3491.53|3493.53|3491.53|3494.53|3492.53|3492.53|3490.53|56
1656561900000|2022-06-30 04:05:00|3494.53|3492.53|3494.53|3492.53|3495.53|3493.53|3494.53|3492.53|56
1656562200000|2022-06-30 04:10:00|3493.53|3491.53|3495.53|3493.53|3496.03|3494.03|3493.53|3491.53|32
1656562500000|2022-06-30 04:15:00|3496.03|3494.03|3496.53|3494.53|3496.53|3494.53|3495.53|3493.53|87
1656562800000|2022-06-30 04:20:00|3496.03|3494.03|3497.03|3495.03|3497.53|3495.53|3495.53|3493.53|48
1656563100000|2022-06-30 04:25:00|3497.53|3495.53|3496.53|3494.53|3497.53|3495.53|3496.53|3494.53|24
1656563400000|2022-06-30 04:30:00|3497.53|3495.53|3495.53|3493.53|3497.53|3495.53|3494.53|3492.53|96
1656563700000|2022-06-30 04:35:00|3494.53|3492.53|3494.53|3492.53|3495.53|3493.53|3492.53|3490.53|51
1656564000000|2022-06-30 04:40:00|3495.53|3493.53|3496.53|3494.53|3496.53|3494.53|3495.53|3493.53|45
1656564300000|2022-06-30 04:45:00|3495.53|3493.53|3495.53|3493.53|3496.53|3494.53|3495.53|3493.53|42
1656564600000|2022-06-30 04:50:00|||||||||56
1656564900000|2022-06-30 04:55:00|3494.53|3492.53|3495.53|3493.53|3496.53|3494.53|3494.53|3492.53|92
1656565200000|2022-06-30 05:00:00|3496.03|3494.03|3496.53|3494.53|3497.53|3495.53|3494.53|3492.53|361
1656565500000|2022-06-30 05:05:00|3495.53|3493.53|3495.53|3493.53|3496.53|3494.53|3494.53|3492.53|266
1656565800000|2022-06-30 05:10:00|3494.53|3492.53|3495.53|3493.53|3495.53|3493.53|3493.53|3491.53|71
1656566100000|2022-06-30 05:15:00|3496.53|3494.53|3494.53|3492.53|3496.53|3494.53|3494.53|3492.53|134
1656566400000|2022-06-30 05:20:00|3494.03|3492.03|3491.03|3489.03|3494.03|3492.03|3490.53|3488.53|432
1656566700000|2022-06-30 05:25:00|3491.53|3489.53|3487.53|3485.53|3491.53|3489.53|3482.53|3480.53|1102
1656567000000|2022-06-30 05:30:00|3487.03|3485.03|3482.53|3480.53|3487.53|3485.53|3481.53|3479.53|790
1656567300000|2022-06-30 05:35:00|3481.53|3479.53|3480.53|3478.53|3482.53|3480.53|3478.53|3476.53|726
1656567600000|2022-06-30 05:40:00|3481.03|3479.03|3479.53|3477.53|3482.03|3480.03|3478.53|3476.53|528
1656567900000|2022-06-30 05:45:00|3480.03|3478.03|3481.53|3479.53|3483.53|3481.53|3480.03|3478.03|192
1656568200000|2022-06-30 05:50:00|3482.53|3480.53|3476.53|3474.53|3482.53|3480.53|3476.53|3474.53|1148
1656568500000|2022-06-30 05:55:00|3477.53|3475.53|3478.53|3476.53|3479.53|3477.53|3476.53|3474.53|1264
1656568800000|2022-06-30 06:00:00|3478.28|3476.78|3471.28|3469.78|3480.78|3479.28|3471.28|3469.78|2356
1656569100000|2022-06-30 06:05:00|3470.28|3468.78|3463.28|3461.78|3470.28|3468.78|3462.28|3460.78|2792
1656569400000|2022-06-30 06:10:00|3462.28|3460.78|3469.28|3467.78|3470.78|3469.28|3461.28|3459.78|2857
1656569700000|2022-06-30 06:15:00|3468.28|3466.78|3468.28|3466.78|3471.28|3469.78|3465.28|3463.78|2599
1656570000000|2022-06-30 06:20:00|3467.28|3465.78|3467.28|3465.78|3468.28|3466.78|3465.28|3463.78|1746
1656570300000|2022-06-30 06:25:00|3466.28|3464.78|3461.28|3459.78|3467.28|3465.78|3459.28|3457.78|3071
1656570600000|2022-06-30 06:30:00|3460.78|3459.28|3456.28|3454.78|3461.28|3459.78|3455.28|3453.78|5466
1656570900000|2022-06-30 06:35:00|3457.28|3455.78|3455.28|3453.78|3457.28|3455.78|3446.28|3444.78|5371
1656571200000|2022-06-30 06:40:00|3456.28|3454.78|3450.28|3448.78|3456.78|3455.28|3449.28|3447.78|2815
1656571500000|2022-06-30 06:45:00|3451.28|3449.78|3454.28|3452.78|3455.28|3453.78|3450.28|3448.78|4422
1656571800000|2022-06-30 06:50:00|3455.28|3453.78|3453.28|3451.78|3458.28|3456.78|3449.28|3447.78|4686
1656572100000|2022-06-30 06:55:00|3454.28|3452.78|3455.28|3453.78|3457.28|3455.78|3453.28|3451.78|5060
1656572400000|2022-06-30 07:00:00|3456.78|3455.28|3449.28|3447.78|3457.28|3455.78|3448.28|3446.78|23840
1656572700000|2022-06-30 07:05:00|3448.28|3446.78|3446.28|3444.78|3450.28|3448.78|3441.28|3439.78|16460
1656573000000|2022-06-30 07:10:00|3445.28|3443.78|3438.28|3436.78|3451.28|3449.78|3435.28|3433.78|18005
1656573300000|2022-06-30 07:15:00|3437.28|3435.78|3433.28|3431.78|3437.28|3435.78|3430.28|3428.78|15682
1656573600000|2022-06-30 07:20:00|3432.28|3430.78|3435.28|3433.78|3438.28|3436.78|3429.28|3427.78|22070
1656573900000|2022-06-30 07:25:00|3435.78|3434.28|3435.28|3433.78|3444.28|3442.78|3432.28|3430.78|18343
1656574200000|2022-06-30 07:30:00|3434.28|3432.78|3447.28|3445.78|3447.28|3445.78|3430.28|3428.78|10493
1656574500000|2022-06-30 07:35:00|3448.28|3446.78|3439.28|3437.78|3448.28|3446.78|3437.28|3435.78|12448
1656574800000|2022-06-30 07:40:00|3439.4|3437.9|3446.4|3444.9|3447.4|3445.9|3439.4|3437.9|12734
1656575100000|2022-06-30 07:45:00|3447.4|3445.9|3453.4|3451.9|3453.4|3451.9|3442.4|3440.9|8939
1656575400000|2022-06-30 07:50:00|3454.4|3452.9|3450.4|3448.9|3455.4|3453.9|3450.4|3448.9|7944
1656575700000|2022-06-30 07:55:00|3449.4|3447.9|3443.4|3441.9|3449.4|3447.9|3442.4|3440.9|17769
1656576000000|2022-06-30 08:00:00|3444.4|3442.9|3455.4|3453.9|3455.4|3453.9|3444.4|3442.9|10677
1656576300000|2022-06-30 08:05:00|3454.9|3453.4|3451.4|3449.9|3458.4|3456.9|3449.4|3447.9|11094
1656576600000|2022-06-30 08:10:00|3450.4|3448.9|3451.4|3449.9|3453.4|3451.9|3449.4|3447.9|9193
1656576900000|2022-06-30 08:15:00|3452.4|3450.9|3445.4|3443.9|3452.4|3450.9|3445.4|3443.9|4439
1656577200000|2022-06-30 08:20:00|3446.4|3444.9|3443.4|3441.9|3448.4|3446.9|3443.4|3441.9|6218
1656577500000|2022-06-30 08:25:00|3444.4|3442.9|3438.4|3436.9|3445.4|3443.9|3437.4|3435.9|6747
1656577800000|2022-06-30 08:30:00|3437.4|3435.9|3435.4|3433.9|3441.4|3439.9|3434.4|3432.9|8549
1656578100000|2022-06-30 08:35:00|3434.4|3432.9|3450.4|3448.9|3455.4|3453.9|3433.4|3431.9|36973
1656578400000|2022-06-30 08:40:00|3449.4|3447.9|3457.4|3455.9|3459.4|3457.9|3445.4|3443.9|15378
1656578700000|2022-06-30 08:45:00|3456.4|3454.9|3448.4|3446.9|3456.4|3454.9|3446.4|3444.9|7488
1656579000000|2022-06-30 08:50:00|3447.4|3445.9|3449.4|3447.9|3451.4|3449.9|3446.4|3444.9|6292
1656579300000|2022-06-30 08:55:00|3450.4|3448.9|3445.4|3443.9|3451.4|3449.9|3445.4|3443.9|3805
1656579600000|2022-06-30 09:00:00|3446.4|3444.9|3442.4|3440.9|3448.4|3446.9|3441.4|3439.9|4505
1656579900000|2022-06-30 09:05:00|3443.4|3441.9|3438.4|3436.9|3446.4|3444.9|3438.4|3436.9|4962
1656580200000|2022-06-30 09:10:00|3437.4|3435.9|3430.4|3428.9|3438.4|3436.9|3429.9|3428.4|7007
1656580500000|2022-06-30 09:15:00|3429.4|3427.9|3428.4|3426.9|3431.4|3429.9|3428.4|3426.9|8589
1656580800000|2022-06-30 09:20:00|3429.4|3427.9|3427.4|3425.9|3429.4|3427.9|3427.4|3425.9|6330
1656581100000|2022-06-30 09:25:00|3427.9|3426.4|3425.4|3423.9|3429.4|3427.9|3425.4|3423.9|8407
1656581400000|2022-06-30 09:30:00|3424.4|3422.9|3431.4|3429.9|3432.4|3430.9|3423.4|3421.9|10040
1656581700000|2022-06-30 09:35:00|3430.4|3428.9|3433.4|3431.9|3433.4|3431.9|3428.4|3426.9|7314
1656582000000|2022-06-30 09:40:00|3432.4|3430.9|3434.4|3432.9|3435.4|3433.9|3431.4|3429.9|10106
1656582300000|2022-06-30 09:45:00|3433.4|3431.9|3432.4|3430.9|3437.4|3435.9|3432.4|3430.9|4332
1656582600000|2022-06-30 09:50:00|3433.4|3431.9|3435.4|3433.9|3436.4|3434.9|3430.4|3428.9|5770
1656582900000|2022-06-30 09:55:00|3436.4|3434.9|3444.4|3442.9|3446.4|3444.9|3435.4|3433.9|6030
1656583200000|2022-06-30 10:00:00|3443.4|3441.9|3441.4|3439.9|3446.4|3444.9|3441.4|3439.9|6387
1656583500000|2022-06-30 10:05:00|3442.4|3440.9|3440.4|3438.9|3442.4|3440.9|3435.4|3433.9|9869
1656583800000|2022-06-30 10:10:00|3439.4|3437.9|3436.4|3434.9|3442.4|3440.9|3435.4|3433.9|6790
1656584100000|2022-06-30 10:15:00|3435.9|3434.4|3437.4|3435.9|3437.4|3435.9|3435.4|3433.9|1675
1656584400000|2022-06-30 10:20:00|3436.4|3434.9|3440.4|3438.9|3440.4|3438.9|3436.4|3434.9|1996
1656584700000|2022-06-30 10:25:00|3439.4|3437.9|3431.4|3429.9|3439.4|3437.9|3431.4|3429.9|3818
1656585000000|2022-06-30 10:30:00|3430.4|3428.9|3431.4|3429.9|3432.4|3430.9|3430.4|3428.9|1190
1656585300000|2022-06-30 10:35:00|3430.4|3428.9|3424.4|3422.9|3430.4|3428.9|3422.4|3420.9|8978
1656585600000|2022-06-30 10:40:00|3423.4|3421.9|3425.4|3423.9|3425.4|3423.9|3421.4|3419.9|6442
1656585900000|2022-06-30 10:45:00|3424.4|3422.9|3421.4|3419.9|3425.4|3423.9|3420.4|3418.9|3839
1656586200000|2022-06-30 10:50:00|3420.4|3418.9|3424.4|3422.9|3425.4|3423.9|3420.4|3418.9|8046
1656586500000|2022-06-30 10:55:00|3425.4|3423.9|3427.4|3425.9|3427.4|3425.9|3425.4|3423.9|6908
1656586800000|2022-06-30 11:00:00|3426.4|3424.9|3420.4|3418.9|3426.4|3424.9|3420.4|3418.9|4095
1656587100000|2022-06-30 11:05:00|3421.4|3419.9|3423.4|3421.9|3424.4|3422.9|3420.4|3418.9|4161
1656587400000|2022-06-30 11:10:00|3424.4|3422.9|3424.4|3422.9|3424.4|3422.9|3421.4|3419.9|3331
1656587700000|2022-06-30 11:15:00|3423.4|3421.9|3420.4|3418.9|3425.4|3423.9|3418.4|3416.9|4606
1656588000000|2022-06-30 11:20:00|3419.4|3417.9|3419.4|3417.9|3421.4|3419.9|3418.4|3416.9|6061
1656588300000|2022-06-30 11:25:00|3418.4|3416.9|3423.4|3421.9|3424.4|3422.9|3418.4|3416.9|4584
1656588600000|2022-06-30 11:30:00|3422.4|3420.9|3419.4|3417.9|3423.4|3421.9|3417.4|3415.9|12062
1656588900000|2022-06-30 11:35:00|3418.4|3416.9|3416.4|3414.9|3419.4|3417.9|3415.4|3413.9|7689
1656589200000|2022-06-30 11:40:00|3416.26|3414.76|3420.26|3418.76|3421.26|3419.76|3415.26|3413.76|5579
1656589500000|2022-06-30 11:45:00|3419.26|3417.76|3421.26|3419.76|3422.26|3420.76|3418.26|3416.76|5602
1656589800000|2022-06-30 11:50:00|3420.26|3418.76|3421.26|3419.76|3422.26|3420.76|3418.26|3416.76|6659
1656590100000|2022-06-30 11:55:00|3422.26|3420.76|3424.26|3422.76|3424.26|3422.76|3421.26|3419.76|2781
1656590400000|2022-06-30 12:00:00|3423.26|3421.76|3429.26|3427.76|3430.26|3428.76|3423.26|3421.76|7213
1656590700000|2022-06-30 12:05:00|3428.26|3426.76|3425.26|3423.76|3429.26|3427.76|3423.76|3422.26|4625
1656591000000|2022-06-30 12:10:00|3424.26|3422.76|3428.26|3426.76|3428.26|3426.76|3424.26|3422.76|3752
1656591300000|2022-06-30 12:15:00|3429.26|3427.76|3428.26|3426.76|3432.26|3430.76|3427.26|3425.76|8672
1656591600000|2022-06-30 12:20:00|3429.26|3427.76|3431.26|3429.76|3432.26|3430.76|3429.26|3427.76|3958
1656591900000|2022-06-30 12:25:00|3430.26|3428.76|3431.76|3430.26|3436.26|3434.76|3430.26|3428.76|6167
1656592200000|2022-06-30 12:30:00|3432.26|3430.76|3441.26|3439.76|3442.26|3440.76|3431.76|3430.26|9185
1656592500000|2022-06-30 12:35:00|3442.26|3440.76|3438.26|3436.76|3444.26|3442.76|3437.26|3435.76|9336
1656592800000|2022-06-30 12:40:00|3437.26|3435.76|3441.26|3439.76|3441.26|3439.76|3435.26|3433.76|6218
1656593100000|2022-06-30 12:45:00|3442.26|3440.76|3438.26|3436.76|3445.26|3443.76|3438.26|3436.76|3761
1656593400000|2022-06-30 12:50:00|3439.26|3437.76|3432.26|3430.76|3439.26|3437.76|3431.26|3429.76|6116
1656593700000|2022-06-30 12:55:00|3431.76|3430.26|3424.26|3422.76|3432.26|3430.76|3424.26|3422.76|6468
1656594000000|2022-06-30 13:00:00|3423.76|3422.26|3429.26|3427.76|3429.26|3427.76|3422.26|3420.76|4744
1656594300000|2022-06-30 13:05:00|3428.26|3426.76|3434.26|3432.76|3435.26|3433.76|3427.26|3425.76|4137
1656594600000|2022-06-30 13:10:00|3433.26|3431.76|3432.26|3430.76|3434.26|3432.76|3431.26|3429.76|3042
1656594900000|2022-06-30 13:15:00|3432.76|3431.26|3437.26|3435.76|3437.26|3435.76|3430.26|3428.76|3390
1656595200000|2022-06-30 13:20:00|3436.26|3434.76|3433.26|3431.76|3437.26|3435.76|3432.26|3430.76|2651
1656595500000|2022-06-30 13:25:00|3432.26|3430.76|3434.26|3432.76|3435.26|3433.76|3431.26|3429.76|4279
1656595800000|2022-06-30 13:30:00|3436.26|3434.76|3430.26|3428.76|3440.26|3438.76|3426.26|3424.76|8545
1656596100000|2022-06-30 13:35:00|3429.26|3427.76|3423.26|3421.76|3431.26|3429.76|3423.26|3421.76|7387
1656596400000|2022-06-30 13:40:00|3424.26|3422.76|3425.26|3423.76|3428.26|3426.76|3423.26|3421.76|7682
1656596700000|2022-06-30 13:45:00|3426.26|3424.76|3424.26|3422.76|3427.26|3425.76|3423.26|3421.76|7442
1656597000000|2022-06-30 13:50:00|3423.76|3422.26|3418.26|3416.76|3425.76|3424.26|3417.26|3415.76|11471
1656597300000|2022-06-30 13:55:00|3419.26|3417.76|3419.26|3417.76|3422.26|3420.76|3415.26|3413.76|10995
1656597600000|2022-06-30 14:00:00|3418.26|3416.76|3416.76|3415.26|3422.26|3420.76|3416.26|3414.76|10152
1656597900000|2022-06-30 14:05:00|3417.26|3415.76|3418.26|3416.76|3419.26|3417.76|3415.26|3413.76|9879
1656598200000|2022-06-30 14:10:00|3418.11|3416.61|3427.11|3425.61|3427.11|3425.61|3418.11|3416.61|12272
1656598500000|2022-06-30 14:15:00|3426.11|3424.61|3427.11|3425.61|3431.11|3429.61|3425.11|3423.61|13322
1656598800000|2022-06-30 14:20:00|3426.11|3424.61|3425.11|3423.61|3427.11|3425.61|3422.11|3420.61|7130
1656599100000|2022-06-30 14:25:00|3424.11|3422.61|3423.11|3421.61|3427.11|3425.61|3420.11|3418.61|10657
1656599400000|2022-06-30 14:30:00|3422.11|3420.61|3438.11|3436.61|3438.11|3436.61|3422.11|3420.61|10459
1656599700000|2022-06-30 14:35:00|3439.11|3437.61|3433.11|3431.61|3439.11|3437.61|3433.11|3431.61|11102
1656600000000|2022-06-30 14:40:00|3432.11|3430.61|3432.11|3430.61|3435.11|3433.61|3430.11|3428.61|7586
1656600300000|2022-06-30 14:45:00|3433.11|3431.61|3435.11|3433.61|3437.11|3435.61|3432.11|3430.61|7432
1656600600000|2022-06-30 14:50:00|3436.11|3434.61|3440.11|3438.61|3442.61|3441.11|3435.11|3433.61|5686
1656600900000|2022-06-30 14:55:00|3439.61|3438.11|3443.11|3441.61|3444.11|3442.61|3438.11|3436.61|10769
1656601200000|2022-06-30 15:00:00|3442.11|3440.61|3437.11|3435.61|3442.11|3440.61|3434.11|3432.61|15137
1656601500000|2022-06-30 15:05:00|3438.11|3436.61|3448.11|3446.61|3449.11|3447.61|3438.11|3436.61|14482
1656601800000|2022-06-30 15:10:00|3449.11|3447.61|3450.11|3448.61|3451.11|3449.61|3446.11|3444.61|16418
1656602100000|2022-06-30 15:15:00|3449.11|3447.61|3450.11|3448.61|3453.11|3451.61|3449.11|3447.61|12671
1656602400000|2022-06-30 15:20:00|3451.11|3449.61|3454.11|3452.61|3454.11|3452.61|3450.11|3448.61|26047
1656602700000|2022-06-30 15:25:00|3455.11|3453.61|3452.11|3450.61|3460.11|3458.61|3451.11|3449.61|77200
1656603000000|2022-06-30 15:30:00|3453.11|3451.61|3456.11|3454.61|3457.11|3455.61|3451.11|3449.61|105230
1656603300000|2022-06-30 15:35:00|3457.11|3455.61|3461.11|3459.61|3461.11|3459.61|3454.11|3452.61|41882
1656603600000|2022-06-30 15:40:00|3460.11|3458.61|3464.11|3462.61|3465.11|3463.61|3460.11|3458.61|14065
1656603900000|2022-06-30 15:45:00|3463.11|3461.61|3464.11|3462.61|3466.11|3464.61|3462.11|3460.61|5736
1656604200000|2022-06-30 15:50:00|3463.11|3461.61|3465.11|3463.61|3465.11|3463.61|3462.11|3460.61|4341
1656604500000|2022-06-30 15:55:00|3464.11|3462.61|3467.11|3465.61|3468.11|3466.61|3462.11|3460.61|3525
1656604800000|2022-06-30 16:00:00|3466.11|3464.61|3463.11|3461.61|3467.11|3465.61|3463.11|3461.61|1678
1656605100000|2022-06-30 16:05:00|3463.61|3462.11|3458.11|3456.61|3463.61|3462.11|3458.11|3456.61|2801
1656605400000|2022-06-30 16:10:00|3457.11|3455.61|3461.11|3459.61|3461.11|3459.61|3457.11|3455.61|2066
1656605700000|2022-06-30 16:15:00|3460.61|3459.11|3463.11|3461.61|3464.11|3462.61|3458.61|3457.11|1468
1656606000000|2022-06-30 16:20:00|3462.61|3461.11|3471.11|3469.61|3471.11|3469.61|3462.11|3460.61|2948
1656606300000|2022-06-30 16:25:00|3472.11|3470.61|3475.11|3473.61|3476.11|3474.61|3472.11|3470.61|2946
1656606600000|2022-06-30 16:30:00|3476.11|3474.61|3477.11|3475.61|3480.11|3478.61|3475.11|3473.61|3013
1656606900000|2022-06-30 16:35:00|3476.11|3474.61|3472.11|3470.61|3477.11|3475.61|3471.61|3470.11|2577
1656607200000|2022-06-30 16:40:00|3472.61|3471.11|3472.11|3470.61|3473.11|3471.61|3469.11|3467.61|2501
1656607500000|2022-06-30 16:45:00|3472.61|3471.11|3469.11|3467.61|3474.11|3472.61|3468.11|3466.61|1638
1656607800000|2022-06-30 16:50:00|3468.11|3466.61|3472.11|3470.61|3472.11|3470.61|3467.11|3465.61|972
1656608100000|2022-06-30 16:55:00|3473.11|3471.61|3471.11|3469.61|3473.11|3471.61|3470.11|3468.61|1067
1656608400000|2022-06-30 17:00:00|3472.11|3470.61|3472.11|3470.61|3475.11|3473.61|3471.11|3469.61|1104
1656608700000|2022-06-30 17:05:00|3472.61|3471.11|3465.11|3463.61|3472.61|3471.11|3464.11|3462.61|1305
1656609000000|2022-06-30 17:10:00|3464.11|3462.61|3458.11|3456.61|3464.61|3463.11|3457.11|3455.61|1347
1656609300000|2022-06-30 17:15:00|3457.11|3455.61|3459.11|3457.61|3459.11|3457.61|3457.11|3455.61|1625
1656609600000|2022-06-30 17:20:00|3458.11|3456.61|3463.11|3461.61|3463.11|3461.61|3458.11|3456.61|644
1656609900000|2022-06-30 17:25:00|3464.11|3462.61|3464.11|3462.61|3465.11|3463.61|3462.11|3460.61|1638
1656610200000|2022-06-30 17:30:00|3465.11|3463.61|3465.11|3463.61|3466.11|3464.61|3463.11|3461.61|1090
1656610500000|2022-06-30 17:35:00|3464.61|3463.11|3466.11|3464.61|3467.11|3465.61|3464.11|3462.61|840
1656610800000|2022-06-30 17:40:00|3467.11|3465.61|3462.11|3460.61|3469.11|3467.61|3462.11|3460.61|1651
1656611100000|2022-06-30 17:45:00|3463.11|3461.61|3470.11|3468.61|3470.11|3468.61|3462.11|3460.61|1176
1656611400000|2022-06-30 17:50:00|3469.11|3467.61|3471.11|3469.61|3473.11|3471.61|3469.11|3467.61|1688
1656611700000|2022-06-30 17:55:00|3470.11|3468.61|3469.11|3467.61|3470.11|3468.61|3467.11|3465.61|547
1656612000000|2022-06-30 18:00:00|3470.11|3468.61|3471.11|3469.61|3471.11|3469.61|3468.11|3466.61|575
1656612300000|2022-06-30 18:05:00|3470.61|3469.11|3466.11|3464.61|3472.11|3470.61|3465.11|3463.61|1027
1656612600000|2022-06-30 18:10:00|3465.61|3464.11|3466.11|3464.61|3470.11|3468.61|3465.11|3463.61|725
1656612900000|2022-06-30 18:15:00|3465.61|3464.11|3470.11|3468.61|3471.11|3469.61|3465.11|3463.61|960
1656613200000|2022-06-30 18:20:00|3471.11|3469.61|3463.11|3461.61|3471.11|3469.61|3463.11|3461.61|1032
1656613500000|2022-06-30 18:25:00|3464.11|3462.61|3465.11|3463.61|3466.11|3464.61|3460.11|3458.61|1036
1656613800000|2022-06-30 18:30:00|3464.61|3463.11|3465.11|3463.61|3466.11|3464.61|3463.11|3461.61|418
1656614100000|2022-06-30 18:35:00|3464.11|3462.61|3465.61|3464.11|3466.11|3464.61|3463.11|3461.61|606
1656614400000|2022-06-30 18:40:00|3466.11|3464.61|3458.11|3456.61|3466.11|3464.61|3458.11|3456.61|2329
1656614700000|2022-06-30 18:45:00|3457.11|3455.61|3460.11|3458.61|3461.11|3459.61|3457.11|3455.61|1087
1656615000000|2022-06-30 18:50:00|3459.11|3457.61|3457.11|3455.61|3460.11|3458.61|3455.11|3453.61|1133
1656615300000|2022-06-30 18:55:00|3456.61|3455.11|3457.11|3455.61|3458.11|3456.61|3455.11|3453.61|865
1656615600000|2022-06-30 19:00:00|3458.11|3456.61|3458.11|3456.61|3460.11|3458.61|3456.11|3454.61|1037
1656615900000|2022-06-30 19:05:00|3457.61|3456.11|3451.11|3449.61|3458.11|3456.61|3451.11|3449.61|1941
1656616200000|2022-06-30 19:10:00|3450.61|3449.11|3452.11|3450.61|3453.11|3451.61|3450.11|3448.61|1894
1656616500000|2022-06-30 19:15:00|3451.11|3449.61|3450.11|3448.61|3452.11|3450.61|3448.11|3446.61|2281
1656616800000|2022-06-30 19:20:00|3451.11|3449.61|3454.11|3452.61|3454.11|3452.61|3450.11|3448.61|872
1656617100000|2022-06-30 19:25:00|3453.11|3451.61|3460.11|3458.61|3460.11|3458.61|3453.11|3451.61|854
1656617400000|2022-06-30 19:30:00|3459.11|3457.61|3465.11|3463.61|3465.11|3463.61|3458.11|3456.61|2348
1656617700000|2022-06-30 19:35:00|3464.61|3463.11|3464.11|3462.61|3468.11|3466.61|3463.11|3461.61|1562
1656618000000|2022-06-30 19:40:00|3465.11|3463.61|3460.11|3458.61|3466.11|3464.61|3458.11|3456.61|1328
1656618300000|2022-06-30 19:45:00|3459.11|3457.61|3463.11|3461.61|3468.11|3466.61|3459.11|3457.61|1644
1656618600000|2022-06-30 19:50:00|3465.11|3463.61|3457.11|3455.61|3467.61|3466.11|3455.11|3453.61|2838
1656618900000|2022-06-30 19:55:00|3456.11|3454.61|3473.11|3471.61|3473.11|3471.61|3455.11|3453.61|4769
1656619200000|2022-06-30 20:00:00|3474.56|3471.56|3464.96|3461.96|3474.56|3471.56|3461.06|3458.06|23943
1656619500000|2022-06-30 20:05:00|3464.86|3461.86|3462.46|3459.46|3465.36|3462.36|3459.66|3456.66|139
1656619800000|2022-06-30 20:10:00|3462.66|3459.66|3460.86|3457.86|3465.76|3462.76|3460.66|3457.66|0
1656620100000|2022-06-30 20:15:00|3460.76|3457.76|3464.36|3461.36|3464.46|3461.46|3459.76|3456.76|0
1656620400000|2022-06-30 20:20:00|3464.26|3461.26|3464.96|3461.96|3465.96|3462.96|3463.96|3460.96|0
1656620700000|2022-06-30 20:25:00|3465.16|3462.16|3466.36|3463.36|3467.76|3464.76|3464.56|3461.56|0
1656621000000|2022-06-30 20:30:00|3466.06|3463.06|3466.36|3463.36|3466.36|3463.36|3463.96|3460.96|0
1656621300000|2022-06-30 20:35:00|3466.16|3463.16|3464.96|3461.96|3466.16|3463.16|3464.16|3461.16|0
1656621600000|2022-06-30 20:40:00|3464.86|3461.86|3465.76|3462.76|3465.96|3462.96|3464.56|3461.56|0
1656621900000|2022-06-30 20:45:00|3465.66|3462.66|3465.76|3462.76|3466.16|3463.16|3464.16|3461.16|0
1656622200000|2022-06-30 20:50:00|3465.36|3462.36|3463.56|3460.56|3465.96|3462.96|3462.46|3459.46|0
1656622500000|2022-06-30 20:55:00|3463.66|3460.66|3462.16|3459.16|3465.96|3462.96|3461.56|3458.56|0
1656622800000|2022-06-30 21:00:00|3463.36|3460.36|3462.36|3459.36|3463.36|3460.36|3462.06|3459.06|0
1656623100000|2022-06-30 21:05:00|3462.26|3459.26|3462.96|3459.96|3462.96|3459.96|3462.26|3459.26|0
1656623400000|2022-06-30 21:10:00|3462.76|3459.76|3461.96|3458.96|3462.96|3459.96|3461.96|3458.96|0
1656623700000|2022-06-30 21:15:00|3462.26|3459.26|3462.26|3459.26|3462.36|3459.36|3462.16|3459.16|0
1656624000000|2022-06-30 21:20:00|3462.36|3459.36|3462.46|3459.46|3462.76|3459.76|3462.26|3459.26|0
1656624300000|2022-06-30 21:25:00|3462.56|3459.56|3462.56|3459.56|3462.86|3459.86|3462.56|3459.56|0
1656624600000|2022-06-30 21:30:00|3462.86|3459.86|3462.56|3459.56|3462.86|3459.86|3462.56|3459.56|0
1656624900000|2022-06-30 21:35:00|3462.96|3459.96|3462.66|3459.66|3462.96|3459.96|3462.56|3459.56|0
1656625200000|2022-06-30 21:40:00|3462.76|3459.76|3462.86|3459.86|3462.86|3459.86|3462.76|3459.76|0
1656625500000|2022-06-30 21:45:00|3462.76|3459.76|3462.86|3459.86|3462.96|3459.96|3462.66|3459.66|0
1656625800000|2022-06-30 21:50:00|3462.76|3459.76|3462.66|3459.66|3462.86|3459.86|3462.56|3459.56|0
1656626100000|2022-06-30 21:55:00|3462.46|3459.46|3462.66|3459.66|3462.66|3459.66|3462.36|3459.36|0
1656626400000|2022-06-30 22:00:00|3463.16|3460.16|3460.46|3457.46|3463.46|3460.46|3459.76|3456.76|0
1656626700000|2022-06-30 22:05:00|3460.66|3457.66|3457.36|3454.36|3460.86|3457.86|3457.36|3454.36|0
1656627000000|2022-06-30 22:10:00|3457.26|3454.26|3455.96|3452.96|3459.16|3456.16|3455.66|3452.66|0
1656627300000|2022-06-30 22:15:00|3456.16|3453.16|3459.56|3456.56|3460.26|3457.26|3455.66|3452.66|0
1656627600000|2022-06-30 22:20:00|3459.66|3456.66|3459.76|3456.76|3460.66|3457.66|3459.56|3456.56|0
1656627900000|2022-06-30 22:25:00|3459.86|3456.86|3456.96|3453.96|3460.06|3457.06|3456.96|3453.96|0
1656628200000|2022-06-30 22:30:00|3457.06|3454.06|3458.36|3455.36|3459.56|3456.56|3457.06|3454.06|0
1656628500000|2022-06-30 22:35:00|3458.16|3455.16|3457.46|3454.46|3458.56|3455.56|3457.36|3454.36|0
1656628800000|2022-06-30 22:40:00|3457.36|3454.36|3459.16|3456.16|3459.16|3456.16|3457.16|3454.16|0
1656629100000|2022-06-30 22:45:00|3459.26|3456.26|3459.56|3456.56|3460.46|3457.46|3459.16|3456.16|0
1656629400000|2022-06-30 22:50:00|3459.66|3456.66|3461.16|3458.16|3461.66|3458.66|3459.36|3456.36|0
1656629700000|2022-06-30 22:55:00|3461.26|3458.26|3458.86|3455.86|3461.26|3458.26|3458.26|3455.26|0
1656630000000|2022-06-30 23:00:00|3458.96|3455.96|3459.36|3456.36|3460.16|3457.16|3458.56|3455.56|0
1656630300000|2022-06-30 23:05:00|3459.26|3456.26|3459.76|3456.76|3460.46|3457.46|3458.66|3455.66|0
1656630600000|2022-06-30 23:10:00|3459.86|3456.86|3459.76|3456.76|3460.46|3457.46|3459.56|3456.56|0
1656630900000|2022-06-30 23:15:00|3459.66|3456.66|3458.96|3455.96|3460.26|3457.26|3458.96|3455.96|0
1656631200000|2022-06-30 23:20:00|3458.76|3455.76|3460.26|3457.26|3460.26|3457.26|3457.76|3454.76|0
1656631500000|2022-06-30 23:25:00|3460.46|3457.46|3464.96|3461.96|3464.96|3461.96|3460.46|3457.46|0
1656631800000|2022-06-30 23:30:00|3464.76|3461.76|3463.16|3460.16|3465.36|3462.36|3463.06|3460.06|0
1656632100000|2022-06-30 23:35:00|3463.06|3460.06|3463.46|3460.46|3463.96|3460.96|3462.66|3459.66|0
1656632400000|2022-06-30 23:40:00|3463.36|3460.36|3463.96|3460.96|3465.36|3462.36|3463.36|3460.36|0
1656632700000|2022-06-30 23:45:00|3463.66|3460.66|3465.46|3462.46|3465.96|3462.96|3462.86|3459.86|0
1656633000000|2022-06-30 23:50:00|3465.56|3462.56|3468.86|3465.86|3469.46|3466.46|3465.56|3462.56|0
1656633300000|2022-06-30 23:55:00|3469.06|3466.06|3469.66|3466.66|3470.26|3467.26|3469.06|3466.06|0
1656633600000|2022-07-01 00:00:00|3469.86|3466.86|3473.56|3470.56|3473.76|3470.76|3468.76|3465.76|0
1656633900000|2022-07-01 00:05:00|3473.66|3470.66|3470.96|3467.96|3473.66|3470.66|3470.46|3467.46|0
1656634200000|2022-07-01 00:10:00|3471.06|3468.06|3473.36|3470.36|3473.86|3470.86|3470.86|3467.86|0
1656634500000|2022-07-01 00:15:00|3473.46|3470.46|3473.36|3471.36|3473.86|3471.86|3467.36|3465.36|463
1656634800000|2022-07-01 00:20:00|3472.86|3470.86|3465.36|3463.36|3473.36|3471.36|3465.36|3463.36|572
1656635100000|2022-07-01 00:25:00|3466.36|3464.36|3464.86|3462.86|3466.36|3464.36|3462.36|3460.36|177
1656635400000|2022-07-01 00:30:00|3464.36|3462.36|3464.36|3462.36|3465.86|3463.86|3461.36|3459.36|259
1656635700000|2022-07-01 00:35:00|3463.86|3461.86|3459.36|3457.36|3465.36|3463.36|3459.36|3457.36|292
1656636000000|2022-07-01 00:40:00|3459.86|3457.86|3461.36|3459.36|3462.36|3460.36|3459.36|3457.36|393
1656636300000|2022-07-01 00:45:00|3461.86|3459.86|3467.36|3465.36|3469.36|3467.36|3461.36|3459.36|481
1656636600000|2022-07-01 00:50:00|3466.36|3464.36|3466.86|3464.86|3468.36|3466.36|3465.36|3463.36|278
1656636900000|2022-07-01 00:55:00|3467.36|3465.36|3462.36|3460.36|3467.36|3465.36|3462.36|3460.36|210
1656637200000|2022-07-01 01:00:00|3463.36|3461.36|3462.36|3460.36|3464.86|3462.86|3461.36|3459.36|158
1656637500000|2022-07-01 01:05:00|3461.36|3459.36|3460.36|3458.36|3464.36|3462.36|3459.86|3457.86|67
1656637800000|2022-07-01 01:10:00|3461.36|3459.36|3460.36|3458.36|3461.36|3459.36|3456.36|3454.36|275
1656638100000|2022-07-01 01:15:00|3459.86|3457.86|3460.36|3458.36|3461.36|3459.36|3458.36|3456.36|80
1656638400000|2022-07-01 01:20:00|3460.86|3458.86|3458.86|3456.86|3461.36|3459.36|3458.36|3456.36|114
1656638700000|2022-07-01 01:25:00|3459.36|3457.36|3455.36|3453.36|3460.36|3458.36|3455.36|3453.36|62
1656639000000|2022-07-01 01:30:00|3454.36|3452.36|3452.36|3450.36|3454.36|3452.36|3451.36|3449.36|287
1656639300000|2022-07-01 01:35:00|3451.86|3449.86|3452.36|3450.36|3453.36|3451.36|3449.36|3447.36|211
1656639600000|2022-07-01 01:40:00|3452.86|3450.86|3451.36|3449.36|3454.36|3452.36|3451.36|3449.36|115
1656639900000|2022-07-01 01:45:00|3451.86|3449.86|3454.36|3452.36|3456.36|3454.36|3451.86|3449.86|108
1656640200000|2022-07-01 01:50:00|3454.86|3452.86|3455.36|3453.36|3457.36|3455.36|3454.86|3452.86|117
1656640500000|2022-07-01 01:55:00|3455.86|3453.86|3453.36|3451.36|3455.86|3453.86|3452.36|3450.36|64
1656640800000|2022-07-01 02:00:00|3453.86|3451.86|3456.36|3454.36|3456.36|3454.36|3450.36|3448.36|173
1656641100000|2022-07-01 02:05:00|3456.86|3454.86|3457.36|3455.36|3458.36|3456.36|3456.36|3454.36|96
1656641400000|2022-07-01 02:10:00|3458.36|3456.36|3459.36|3457.36|3460.36|3458.36|3457.36|3455.36|50
1656641700000|2022-07-01 02:15:00|3458.86|3456.86|3456.36|3454.36|3459.36|3457.36|3454.36|3452.36|154
1656642000000|2022-07-01 02:20:00|3455.86|3453.86|3451.36|3449.36|3455.86|3453.86|3451.36|3449.36|77
1656642300000|2022-07-01 02:25:00|3450.36|3448.36|3450.36|3448.36|3451.36|3449.36|3449.36|3447.36|73
1656642600000|2022-07-01 02:30:00|3450.86|3448.86|3443.36|3441.36|3451.86|3449.86|3442.36|3440.36|516
1656642900000|2022-07-01 02:35:00|3443.86|3441.86|3441.36|3439.36|3444.36|3442.36|3441.36|3439.36|221
1656643200000|2022-07-01 02:40:00|3442.36|3440.36|3441.36|3439.36|3443.86|3441.86|3439.36|3437.36|150
1656643500000|2022-07-01 02:45:00|3440.36|3438.36|3440.36|3438.36|3443.86|3441.86|3440.36|3438.36|86
1656643800000|2022-07-01 02:50:00|3440.86|3438.86|3439.36|3437.36|3440.86|3438.86|3438.36|3436.36|150
1656644100000|2022-07-01 02:55:00|3438.36|3436.36|3442.36|3440.36|3442.36|3440.36|3438.36|3436.36|146
1656644400000|2022-07-01 03:00:00|3441.36|3439.36|3441.36|3439.36|3442.36|3440.36|3440.36|3438.36|135
1656644700000|2022-07-01 03:05:00|3440.36|3438.36|3437.36|3435.36|3441.36|3439.36|3436.36|3434.36|193
1656645000000|2022-07-01 03:10:00|3437.86|3435.86|3433.36|3431.36|3438.36|3436.36|3432.86|3430.86|255
1656645300000|2022-07-01 03:15:00|3433.86|3431.86|3429.36|3427.36|3435.36|3433.36|3429.36|3427.36|223
1656645600000|2022-07-01 03:20:00|3430.36|3428.36|3434.36|3432.36|3435.36|3433.36|3430.36|3428.36|183
1656645900000|2022-07-01 03:25:00|3433.36|3431.36|3433.36|3431.36|3434.36|3432.36|3432.36|3430.36|399
1656646200000|2022-07-01 03:30:00|3433.86|3431.86|3434.36|3432.36|3435.36|3433.36|3431.36|3429.36|305
1656646500000|2022-07-01 03:35:00|3433.86|3431.86|3432.36|3430.36|3435.36|3433.36|3432.36|3430.36|175
1656646800000|2022-07-01 03:40:00|3431.36|3429.36|3426.86|3424.86|3432.36|3430.36|3426.36|3424.36|485
1656647100000|2022-07-01 03:45:00|3427.36|3425.36|3427.36|3425.36|3428.36|3426.36|3425.36|3423.36|353
1656647400000|2022-07-01 03:50:00|3427.86|3425.86|3430.36|3428.36|3430.36|3428.36|3426.36|3424.36|463
1656647700000|2022-07-01 03:55:00|3429.86|3427.86|3428.36|3426.36|3430.36|3428.36|3427.36|3425.36|292
1656648000000|2022-07-01 04:00:00|3427.36|3425.36|3432.36|3430.36|3432.36|3430.36|3427.36|3425.36|256
1656648300000|2022-07-01 04:05:00|3431.36|3429.36|3430.36|3428.36|3431.36|3429.36|3429.36|3427.36|91
1656648600000|2022-07-01 04:10:00|3431.36|3429.36|3424.36|3422.36|3431.36|3429.36|3423.36|3421.36|332
1656648900000|2022-07-01 04:15:00|3425.36|3423.36|3422.36|3420.36|3425.86|3423.86|3421.36|3419.36|298
1656649200000|2022-07-01 04:20:00|3423.36|3421.36|3426.36|3424.36|3426.36|3424.36|3421.36|3419.36|416
1656649500000|2022-07-01 04:25:00|3425.36|3423.36|3423.36|3421.36|3426.36|3424.36|3422.36|3420.36|420
1656649800000|2022-07-01 04:30:00|3424.36|3422.36|3426.36|3424.36|3428.36|3426.36|3423.36|3421.36|450
1656650100000|2022-07-01 04:35:00|3427.36|3425.36|3426.36|3424.36|3427.36|3425.36|3424.36|3422.36|272
1656650400000|2022-07-01 04:40:00|3427.36|3425.36|3429.36|3427.36|3431.36|3429.36|3425.36|3423.36|529
1656650700000|2022-07-01 04:45:00|3428.36|3426.36|3428.36|3426.36|3429.36|3427.36|3427.36|3425.36|356
1656651000000|2022-07-01 04:50:00|3429.36|3427.36|3429.36|3427.36|3430.36|3428.36|3428.36|3426.36|100
1656651300000|2022-07-01 04:55:00|3429.86|3427.86|3426.36|3424.36|3430.36|3428.36|3425.86|3423.86|120
1656651600000|2022-07-01 05:00:00|3425.36|3423.36|3425.86|3423.86|3427.36|3425.36|3424.36|3422.36|251
1656651900000|2022-07-01 05:05:00|3425.36|3423.36|3427.36|3425.36|3427.36|3425.36|3423.36|3421.36|311
1656652200000|2022-07-01 05:10:00|3426.36|3424.36|3426.36|3424.36|3428.36|3426.36|3425.36|3423.36|417
1656652500000|2022-07-01 05:15:00|3425.36|3423.36|3423.36|3421.36|3426.36|3424.36|3421.36|3419.36|485
1656652800000|2022-07-01 05:20:00|3422.36|3420.36|3423.36|3421.36|3425.36|3423.36|3422.36|3420.36|416
1656653100000|2022-07-01 05:25:00|3424.36|3422.36|3429.36|3427.36|3430.36|3428.36|3424.36|3422.36|541
1656653400000|2022-07-01 05:30:00|3430.36|3428.36|3427.36|3425.36|3430.36|3428.36|3425.36|3423.36|526
1656653700000|2022-07-01 05:35:00|3427.86|3425.86|3427.36|3425.36|3429.36|3427.36|3426.36|3424.36|272
1656654000000|2022-07-01 05:40:00|3428.36|3426.36|3428.36|3426.36|3429.36|3427.36|3427.36|3425.36|248
1656654300000|2022-07-01 05:45:00|3429.36|3427.36|3426.86|3424.86|3431.36|3429.36|3426.86|3424.86|918
1656654600000|2022-07-01 05:50:00|3427.36|3425.36|3428.36|3426.36|3430.36|3428.36|3427.36|3425.36|703
1656654900000|2022-07-01 05:55:00|3427.36|3425.36|3426.36|3424.36|3431.36|3429.36|3426.36|3424.36|915
1656655200000|2022-07-01 06:00:00|3426.11|3424.61|3425.11|3423.61|3429.11|3427.61|3419.11|3417.61|2712
1656655500000|2022-07-01 06:05:00|3426.11|3424.61|3420.11|3418.61|3426.11|3424.61|3418.11|3416.61|1520
1656655800000|2022-07-01 06:10:00|3419.11|3417.61|3423.11|3421.61|3424.11|3422.61|3418.11|3416.61|1440
1656656100000|2022-07-01 06:15:00|3422.61|3421.11|3417.11|3415.61|3422.61|3421.11|3417.11|3415.61|1308
1656656400000|2022-07-01 06:20:00|3417.61|3416.11|3423.11|3421.61|3425.11|3423.61|3417.11|3415.61|1378
1656656700000|2022-07-01 06:25:00|3424.11|3422.61|3427.11|3425.61|3428.11|3426.61|3421.11|3419.61|1309
1656657000000|2022-07-01 06:30:00|3426.11|3424.61|3425.11|3423.61|3428.11|3426.61|3425.11|3423.61|1718
1656657300000|2022-07-01 06:35:00|3426.11|3424.61|3425.11|3423.61|3427.11|3425.61|3423.11|3421.61|1015
1656657600000|2022-07-01 06:40:00|3424.61|3423.11|3420.11|3418.61|3426.11|3424.61|3420.11|3418.61|1194
1656657900000|2022-07-01 06:45:00|3421.11|3419.61|3419.11|3417.61|3422.11|3420.61|3418.11|3416.61|1664
1656658200000|2022-07-01 06:50:00|3420.11|3418.61|3423.11|3421.61|3424.11|3422.61|3419.11|3417.61|1274
1656658500000|2022-07-01 06:55:00|3422.11|3420.61|3423.11|3421.61|3427.11|3425.61|3422.11|3420.61|2530
1656658800000|2022-07-01 07:00:00|3424.11|3422.61|3412.11|3410.61|3424.11|3422.61|3406.11|3404.61|25692
1656659100000|2022-07-01 07:05:00|3413.11|3411.61|3423.11|3421.61|3424.11|3422.61|3411.11|3409.61|18464
1656659400000|2022-07-01 07:10:00|3422.11|3420.61|3417.11|3415.61|3422.11|3420.61|3414.11|3412.61|7711
1656659700000|2022-07-01 07:15:00|3418.11|3416.61|3420.11|3418.61|3421.11|3419.61|3412.11|3410.61|13312
1656660000000|2022-07-01 07:20:00|3419.11|3417.61|3429.11|3427.61|3430.11|3428.61|3417.11|3415.61|7593
1656660300000|2022-07-01 07:25:00|3430.11|3428.61|3430.11|3428.61|3433.11|3431.61|3426.11|3424.61|18495
1656660600000|2022-07-01 07:30:00|3431.11|3429.61|3442.11|3440.61|3442.11|3440.61|3430.11|3428.61|13251
1656660900000|2022-07-01 07:35:00|3441.11|3439.61|3441.11|3439.61|3444.11|3442.61|3438.11|3436.61|22336
1656661200000|2022-07-01 07:40:00|3440.8|3439.3|3440.8|3439.3|3443.8|3442.3|3439.8|3438.3|10860
1656661500000|2022-07-01 07:45:00|3441.8|3440.3|3441.8|3440.3|3445.8|3444.3|3437.8|3436.3|12643
1656661800000|2022-07-01 07:50:00|3442.8|3441.3|3445.8|3444.3|3448.8|3447.3|3442.8|3441.3|9612
1656662100000|2022-07-01 07:55:00|3446.8|3445.3|3442.8|3441.3|3446.8|3445.3|3440.8|3439.3|9599
1656662400000|2022-07-01 08:00:00|3443.8|3442.3|3437.8|3436.3|3446.8|3445.3|3437.8|3436.3|8908
1656662700000|2022-07-01 08:05:00|3436.8|3435.3|3438.8|3437.3|3441.8|3440.3|3432.8|3431.3|9427
1656663000000|2022-07-01 08:10:00|3439.8|3438.3|3448.8|3447.3|3448.8|3447.3|3438.8|3437.3|4056
1656663300000|2022-07-01 08:15:00|3449.8|3448.3|3452.8|3451.3|3452.8|3451.3|3449.8|3448.3|8422
1656663600000|2022-07-01 08:20:00|3450.8|3449.3|3459.8|3458.3|3460.8|3459.3|3449.8|3448.3|7034
1656663900000|2022-07-01 08:25:00|3458.8|3457.3|3459.8|3458.3|3460.8|3459.3|3455.8|3454.3|4689
1656664200000|2022-07-01 08:30:00|3460.8|3459.3|3458.8|3457.3|3461.8|3460.3|3456.8|3455.3|8450
1656664500000|2022-07-01 08:35:00|3459.8|3458.3|3465.3|3463.8|3466.3|3464.8|3457.8|3456.3|5686
1656664800000|2022-07-01 08:40:00|3465.8|3464.3|3462.8|3461.3|3465.8|3464.3|3461.8|3460.3|5117
1656665100000|2022-07-01 08:45:00|3461.8|3460.3|3464.8|3463.3|3464.8|3463.3|3459.8|3458.3|4055
1656665400000|2022-07-01 08:50:00|3463.8|3462.3|3461.8|3460.3|3464.8|3463.3|3460.8|3459.3|3830
1656665700000|2022-07-01 08:55:00|3460.8|3459.3|3459.8|3458.3|3463.8|3462.3|3459.8|3458.3|6019
1656666000000|2022-07-01 09:00:00|3460.8|3459.3|3459.8|3458.3|3461.8|3460.3|3454.8|3453.3|11065
1656666300000|2022-07-01 09:05:00|3458.8|3457.3|3468.8|3467.3|3469.8|3468.3|3458.8|3457.3|13275
1656666600000|2022-07-01 09:10:00|3469.8|3468.3|3461.8|3460.3|3469.8|3468.3|3460.8|3459.3|13466
1656666900000|2022-07-01 09:15:00|3462.8|3461.3|3462.8|3461.3|3463.8|3462.3|3460.8|3459.3|6799
1656667200000|2022-07-01 09:20:00|3461.8|3460.3|3466.8|3465.3|3468.8|3467.3|3459.8|3458.3|9835
1656667500000|2022-07-01 09:25:00|3465.8|3464.3|3462.8|3461.3|3466.8|3465.3|3462.8|3461.3|6521
1656667800000|2022-07-01 09:30:00|3463.8|3462.3|3463.8|3462.3|3466.8|3465.3|3461.8|3460.3|7857
1656668100000|2022-07-01 09:35:00|3464.8|3463.3|3462.8|3461.3|3466.8|3465.3|3462.8|3461.3|4171
1656668400000|2022-07-01 09:40:00|3463.8|3462.3|3463.8|3462.3|3465.8|3464.3|3461.8|3460.3|4003
1656668700000|2022-07-01 09:45:00|3464.8|3463.3|3469.8|3468.3|3469.8|3468.3|3461.8|3460.3|4722
1656669000000|2022-07-01 09:50:00|3468.8|3467.3|3467.8|3466.3|3469.8|3468.3|3466.8|3465.3|12982
1656669300000|2022-07-01 09:55:00|3466.8|3465.3|3467.8|3466.3|3468.8|3467.3|3464.8|3463.3|7373
1656669600000|2022-07-01 10:00:00|3468.8|3467.3|3463.8|3462.3|3469.8|3468.3|3463.8|3462.3|6987
1656669900000|2022-07-01 10:05:00|3464.8|3463.3|3458.8|3457.3|3464.8|3463.3|3457.8|3456.3|5824
1656670200000|2022-07-01 10:10:00|3457.8|3456.3|3460.8|3459.3|3460.8|3459.3|3456.8|3455.3|2479
1656670500000|2022-07-01 10:15:00|3461.8|3460.3|3465.8|3464.3|3466.8|3465.3|3461.8|3460.3|4274
1656670800000|2022-07-01 10:20:00|3465.3|3463.8|3465.8|3464.3|3466.8|3465.3|3463.8|3462.3|3235
1656671100000|2022-07-01 10:25:00|3464.8|3463.3|3460.8|3459.3|3465.8|3464.3|3460.8|3459.3|2211
1656671400000|2022-07-01 10:30:00|3461.8|3460.3|3458.8|3457.3|3463.8|3462.3|3458.8|3457.3|4823
1656671700000|2022-07-01 10:35:00|3459.8|3458.3|3453.8|3452.3|3459.8|3458.3|3453.8|3452.3|2603
1656672000000|2022-07-01 10:40:00|3454.8|3453.3|3452.8|3451.3|3454.8|3453.3|3452.8|3451.3|5482
1656672300000|2022-07-01 10:45:00|3453.8|3452.3|3450.8|3449.3|3453.8|3452.3|3449.8|3448.3|2581
1656672600000|2022-07-01 10:50:00|3449.8|3448.3|3446.8|3445.3|3450.8|3449.3|3446.8|3445.3|3405
1656672900000|2022-07-01 10:55:00|3447.8|3446.3|3446.8|3445.3|3447.8|3446.3|3443.8|3442.3|6333
1656673200000|2022-07-01 11:00:00|3447.8|3446.3|3446.8|3445.3|3447.8|3446.3|3443.8|3442.3|4934
1656673500000|2022-07-01 11:05:00|3445.8|3444.3|3444.8|3443.3|3445.8|3444.3|3442.8|3441.3|4037
1656673800000|2022-07-01 11:10:00|3443.8|3442.3|3443.8|3442.3|3444.8|3443.3|3441.8|3440.3|6962
1656674100000|2022-07-01 11:15:00|3442.8|3441.3|3445.8|3444.3|3445.8|3444.3|3441.8|3440.3|6152
1656674400000|2022-07-01 11:20:00|3444.8|3443.3|3444.8|3443.3|3446.8|3445.3|3443.8|3442.3|3128
1656674700000|2022-07-01 11:25:00|3443.8|3442.3|3444.8|3443.3|3446.8|3445.3|3442.8|3441.3|3120
1656675000000|2022-07-01 11:30:00|3445.8|3444.3|3444.8|3443.3|3446.8|3445.3|3441.8|3440.3|8390
1656675300000|2022-07-01 11:35:00|3443.8|3442.3|3443.8|3442.3|3446.8|3445.3|3442.8|3441.3|4809
1656675600000|2022-07-01 11:40:00|3443.56|3442.06|3441.56|3440.06|3443.56|3442.06|3440.56|3439.06|2869
1656675900000|2022-07-01 11:45:00|3440.56|3439.06|3438.56|3437.06|3442.56|3441.06|3438.56|3437.06|2833
1656676200000|2022-07-01 11:50:00|3439.56|3438.06|3437.56|3436.06|3440.56|3439.06|3436.56|3435.06|2309
1656676500000|2022-07-01 11:55:00|3438.56|3437.06|3436.56|3435.06|3438.56|3437.06|3434.56|3433.06|2871
1656676800000|2022-07-01 12:00:00|3437.56|3436.06|3441.56|3440.06|3441.56|3440.06|3435.56|3434.06|5645
1656677100000|2022-07-01 12:05:00|3440.56|3439.06|3441.56|3440.06|3442.56|3441.06|3439.56|3438.06|4033
1656677400000|2022-07-01 12:10:00|3442.56|3441.06|3440.56|3439.06|3442.56|3441.06|3438.56|3437.06|1697
1656677700000|2022-07-01 12:15:00|3439.56|3438.06|3438.56|3437.06|3440.56|3439.06|3437.56|3436.06|2621
1656678000000|2022-07-01 12:20:00|3437.56|3436.06|3439.56|3438.06|3441.56|3440.06|3437.56|3436.06|1893
1656678300000|2022-07-01 12:25:00|3438.56|3437.06|3438.56|3437.06|3440.56|3439.06|3436.56|3435.06|2484
1656678600000|2022-07-01 12:30:00|3437.56|3436.06|3445.56|3444.06|3445.56|3444.06|3436.56|3435.06|3725
1656678900000|2022-07-01 12:35:00|3444.56|3443.06|3443.56|3442.06|3445.56|3444.06|3440.56|3439.06|4277
1656679200000|2022-07-01 12:40:00|3444.56|3443.06|3444.56|3443.06|3445.56|3444.06|3442.56|3441.06|1473
1656679500000|2022-07-01 12:45:00|3445.56|3444.06|3445.56|3444.06|3445.56|3444.06|3441.56|3440.06|6450
1656679800000|2022-07-01 12:50:00|3444.56|3443.06|3445.56|3444.06|3447.56|3446.06|3443.56|3442.06|3543
1656680100000|2022-07-01 12:55:00|3444.56|3443.06|3446.56|3445.06|3446.56|3445.06|3443.56|3442.06|4811
1656680400000|2022-07-01 13:00:00|3447.56|3446.06|3446.56|3445.06|3450.56|3449.06|3445.56|3444.06|4839
1656680700000|2022-07-01 13:05:00|3447.56|3446.06|3443.56|3442.06|3448.56|3447.06|3442.56|3441.06|4657
1656681000000|2022-07-01 13:10:00|3443.06|3441.56|3446.56|3445.06|3447.56|3446.06|3443.06|3441.56|3186
1656681300000|2022-07-01 13:15:00|3447.56|3446.06|3445.56|3444.06|3447.56|3446.06|3445.56|3444.06|3395
1656681600000|2022-07-01 13:20:00|3446.56|3445.06|3442.56|3441.06|3446.56|3445.06|3442.56|3441.06|3233
1656681900000|2022-07-01 13:25:00|3443.56|3442.06|3441.56|3440.06|3444.56|3443.06|3441.56|3440.06|6306
1656682200000|2022-07-01 13:30:00|3442.56|3441.06|3443.56|3442.06|3451.56|3450.06|3441.56|3440.06|12348
1656682500000|2022-07-01 13:35:00|3442.56|3441.06|3447.56|3446.06|3448.56|3447.06|3439.56|3438.06|5724
1656682800000|2022-07-01 13:40:00|3448.56|3447.06|3450.56|3449.06|3456.56|3455.06|3447.56|3446.06|7903
1656683100000|2022-07-01 13:45:00|3451.56|3450.06|3464.56|3463.06|3468.56|3467.06|3450.56|3449.06|10954
1656683400000|2022-07-01 13:50:00|3465.56|3464.06|3464.56|3463.06|3467.56|3466.06|3462.56|3461.06|10364
1656683700000|2022-07-01 13:55:00|3465.56|3464.06|3467.56|3466.06|3472.56|3471.06|3464.56|3463.06|8722
1656684000000|2022-07-01 14:00:00|3468.06|3466.56|3456.56|3455.06|3472.56|3471.06|3453.56|3452.06|15345
1656684300000|2022-07-01 14:05:00|3455.56|3454.06|3457.56|3456.06|3460.06|3458.56|3451.56|3450.06|8541
1656684600000|2022-07-01 14:10:00|3458.56|3457.06|3446.56|3445.06|3459.56|3458.06|3444.56|3443.06|14747
1656684900000|2022-07-01 14:15:00|3447.56|3446.06|3447.56|3446.06|3451.56|3450.06|3442.56|3441.06|8856
1656685200000|2022-07-01 14:20:00|3447.06|3445.56|3443.56|3442.06|3448.56|3447.06|3443.56|3442.06|7448
1656685500000|2022-07-01 14:25:00|3444.56|3443.06|3441.56|3440.06|3444.56|3443.06|3438.56|3437.06|7211
1656685800000|2022-07-01 14:30:00|3440.56|3439.06|3441.56|3440.06|3443.56|3442.06|3438.56|3437.06|7478
1656686100000|2022-07-01 14:35:00|3442.56|3441.06|3432.56|3431.06|3443.56|3442.06|3431.56|3430.06|8549
1656686400000|2022-07-01 14:40:00|3433.56|3432.06|3437.56|3436.06|3438.56|3437.06|3430.56|3429.06|6842
1656686700000|2022-07-01 14:45:00|3438.06|3436.56|3437.56|3436.06|3440.56|3439.06|3434.56|3433.06|8374
1656687000000|2022-07-01 14:50:00|3438.56|3437.06|3434.56|3433.06|3438.56|3437.06|3430.56|3429.06|4998
1656687300000|2022-07-01 14:55:00|3434.06|3432.56|3438.56|3437.06|3441.56|3440.06|3433.56|3432.06|5723
1656687600000|2022-07-01 15:00:00|3437.56|3436.06|3436.56|3435.06|3439.56|3438.06|3434.56|3433.06|5906
1656687900000|2022-07-01 15:05:00|3437.06|3435.56|3445.56|3444.06|3446.56|3445.06|3436.56|3435.06|9520
1656688200000|2022-07-01 15:10:00|3444.56|3443.06|3446.56|3445.06|3447.56|3446.06|3442.56|3441.06|8556
1656688500000|2022-07-01 15:15:00|3447.56|3446.06|3448.56|3447.06|3451.56|3450.06|3446.56|3445.06|7382
1656688800000|2022-07-01 15:20:00|3447.56|3446.06|3446.56|3445.06|3450.56|3449.06|3444.56|3443.06|8103
1656689100000|2022-07-01 15:25:00|3445.56|3444.06|3444.56|3443.06|3446.56|3445.06|3441.56|3440.06|22207
1656689400000|2022-07-01 15:30:00|3445.56|3444.06|3448.56|3447.06|3450.56|3449.06|3445.56|3444.06|34725
1656689700000|2022-07-01 15:35:00|3449.56|3448.06|3449.56|3448.06|3452.56|3451.06|3447.56|3446.06|22154
1656690000000|2022-07-01 15:40:00|3450.56|3449.06|3449.56|3448.06|3452.56|3451.06|3449.56|3448.06|6938
1656690300000|2022-07-01 15:45:00|3450.06|3448.56|3450.56|3449.06|3452.56|3451.06|3449.56|3448.06|2734
1656690600000|2022-07-01 15:50:00|3449.56|3448.06|3439.56|3438.06|3450.56|3449.06|3439.56|3438.06|9274
1656690900000|2022-07-01 15:55:00|3440.56|3439.06|3439.56|3438.06|3442.56|3441.06|3437.56|3436.06|3145
1656691200000|2022-07-01 16:00:00|3440.56|3439.06|3441.56|3440.06|3441.56|3440.06|3437.56|3436.06|2407
1656691500000|2022-07-01 16:05:00|3440.56|3439.06|3445.56|3444.06|3446.56|3445.06|3440.56|3439.06|3028
1656691800000|2022-07-01 16:10:00|3444.56|3443.06|3445.56|3444.06|3447.56|3446.06|3444.56|3443.06|2458
1656692100000|2022-07-01 16:15:00|3446.56|3445.06|3452.56|3451.06|3453.56|3452.06|3445.56|3444.06|2181
1656692400000|2022-07-01 16:20:00|3451.56|3450.06|3454.56|3453.06|3455.56|3454.06|3451.56|3450.06|2258
1656692700000|2022-07-01 16:25:00|3455.06|3453.56|3454.56|3453.06|3455.56|3454.06|3452.56|3451.06|1016
1656693000000|2022-07-01 16:30:00|3453.56|3452.06|3452.56|3451.06|3455.56|3454.06|3451.56|3450.06|1609
1656693300000|2022-07-01 16:35:00|3453.56|3452.06|3449.56|3448.06|3453.56|3452.06|3449.56|3448.06|1607
1656693600000|2022-07-01 16:40:00|3450.06|3448.56|3450.56|3449.06|3451.56|3450.06|3448.56|3447.06|1011
1656693900000|2022-07-01 16:45:00|3449.56|3448.06|3450.56|3449.06|3451.56|3450.06|3448.56|3447.06|1943
1656694200000|2022-07-01 16:50:00|3451.06|3449.56|3454.56|3453.06|3454.56|3453.06|3450.56|3449.06|572
1656694500000|2022-07-01 16:55:00|3453.56|3452.06|3447.56|3446.06|3454.56|3453.06|3447.56|3446.06|1200
1656694800000|2022-07-01 17:00:00|3448.06|3446.56|3448.56|3447.06|3450.56|3449.06|3447.56|3446.06|788
1656695100000|2022-07-01 17:05:00|3449.56|3448.06|3450.56|3449.06|3450.56|3449.06|3448.56|3447.06|983
1656695400000|2022-07-01 17:10:00|3449.56|3448.06|3451.56|3450.06|3452.56|3451.06|3449.56|3448.06|825
1656695700000|2022-07-01 17:15:00|3452.06|3450.56|3452.56|3451.06|3453.56|3452.06|3448.56|3447.06|859
1656696000000|2022-07-01 17:20:00|3452.06|3450.56|3453.56|3452.06|3453.56|3452.06|3451.56|3450.06|459
1656696300000|2022-07-01 17:25:00|3452.56|3451.06|3456.56|3455.06|3456.56|3455.06|3452.56|3451.06|531
1656696600000|2022-07-01 17:30:00|3457.56|3456.06|3458.56|3457.06|3459.56|3458.06|3456.56|3455.06|1041
1656696900000|2022-07-01 17:35:00|3457.56|3456.06|3458.56|3457.06|3461.56|3460.06|3456.56|3455.06|2667
1656697200000|2022-07-01 17:40:00|3459.06|3457.56|3461.56|3460.06|3462.56|3461.06|3458.56|3457.06|1053
1656697500000|2022-07-01 17:45:00|3461.06|3459.56|3464.56|3463.06|3464.56|3463.06|3460.56|3459.06|936
1656697800000|2022-07-01 17:50:00|3463.56|3462.06|3463.56|3462.06|3464.56|3463.06|3462.56|3461.06|573
1656698100000|2022-07-01 17:55:00|3464.06|3462.56|3465.56|3464.06|3465.56|3464.06|3462.56|3461.06|898
1656698400000|2022-07-01 18:00:00|3464.56|3463.06|3462.56|3461.06|3465.56|3464.06|3461.56|3460.06|1020
1656698700000|2022-07-01 18:05:00|3461.56|3460.06|3461.56|3460.06|3463.56|3462.06|3459.56|3458.06|712
1656699000000|2022-07-01 18:10:00|3460.56|3459.06|3463.56|3462.06|3463.56|3462.06|3459.56|3458.06|796
1656699300000|2022-07-01 18:15:00|3464.56|3463.06|3466.56|3465.06|3466.56|3465.06|3462.56|3461.06|978
1656699600000|2022-07-01 18:20:00|3465.56|3464.06|3471.56|3470.06|3471.56|3470.06|3465.56|3464.06|1397
1656699900000|2022-07-01 18:25:00|3470.56|3469.06|3469.56|3468.06|3471.56|3470.06|3468.56|3467.06|718
1656700200000|2022-07-01 18:30:00|3469.06|3467.56|3471.56|3470.06|3472.56|3471.06|3468.56|3467.06|986
1656700500000|2022-07-01 18:35:00|3470.56|3469.06|3471.56|3470.06|3472.56|3471.06|3469.56|3468.06|714
1656700800000|2022-07-01 18:40:00|3470.56|3469.06|3471.56|3470.06|3471.56|3470.06|3470.56|3469.06|474
1656701100000|2022-07-01 18:45:00|3471.06|3469.56|3473.56|3472.06|3473.56|3472.06|3470.56|3469.06|2563
1656701400000|2022-07-01 18:50:00|3474.56|3473.06|3469.06|3467.56|3474.56|3473.06|3468.56|3467.06|577
1656701700000|2022-07-01 18:55:00|3469.56|3468.06|3472.56|3471.06|3472.56|3471.06|3467.56|3466.06|1384
1656702000000|2022-07-01 19:00:00|3473.06|3471.56|3469.56|3468.06|3473.56|3472.06|3467.56|3466.06|1743
1656702300000|2022-07-01 19:05:00|3470.06|3468.56|3473.56|3472.06|3473.56|3472.06|3469.56|3468.06|593
1656702600000|2022-07-01 19:10:00|3472.56|3471.06|3474.56|3473.06|3475.56|3474.06|3472.56|3471.06|1775
1656702900000|2022-07-01 19:15:00|3473.56|3472.06|3473.56|3472.06|3475.56|3474.06|3472.56|3471.06|1557
1656703200000|2022-07-01 19:20:00|3472.56|3471.06|3472.56|3471.06|3473.56|3472.06|3469.56|3468.06|1849
1656703500000|2022-07-01 19:25:00|3473.06|3471.56|3472.56|3471.06|3474.56|3473.06|3471.06|3469.56|907
1656703800000|2022-07-01 19:30:00|3473.56|3472.06|3477.56|3476.06|3478.56|3477.06|3473.56|3472.06|1565
1656704100000|2022-07-01 19:35:00|3478.56|3477.06|3479.56|3478.06|3479.56|3478.06|3477.56|3476.06|1061
1656704400000|2022-07-01 19:40:00|3480.56|3479.06|3479.56|3478.06|3480.56|3479.06|3478.56|3477.06|928
1656704700000|2022-07-01 19:45:00|3478.56|3477.06|3478.56|3477.06|3480.56|3479.06|3477.56|3476.06|1667
1656705000000|2022-07-01 19:50:00|3479.56|3478.06|3475.06|3473.56|3480.56|3479.06|3473.56|3472.06|3423
1656705300000|2022-07-01 19:55:00|3474.56|3473.06|3481.06|3479.56|3482.56|3481.06|3474.56|3473.06|3946
1656705600000|2022-07-01 20:00:00|3480.51|3477.51|3479.31|3476.31|3482.51|3479.51|3478.41|3475.41|14726
1656705900000|2022-07-01 20:05:00|3479.51|3476.51|3479.51|3476.51|3479.51|3476.51|3478.71|3475.71|0
1656706200000|2022-07-01 20:10:00|3479.11|3476.11|3478.71|3475.71|3479.31|3476.31|3478.41|3475.41|0
1656706500000|2022-07-01 20:15:00|3478.91|3475.91|3479.31|3476.31|3479.61|3476.61|3478.91|3475.91|0
1656706800000|2022-07-01 20:20:00|3479.11|3476.11|3478.91|3475.91|3479.11|3476.11|3478.41|3475.41|0
1656707100000|2022-07-01 20:25:00|3478.71|3475.71|3479.51|3476.51|3479.71|3476.71|3478.71|3475.71|0
1656707400000|2022-07-01 20:30:00|3479.71|3476.71|3479.31|3476.31|3480.51|3477.51|3479.11|3476.11|0
1656707700000|2022-07-01 20:35:00|3479.11|3476.11|3478.91|3475.91|3479.11|3476.11|3478.41|3475.41|0
1656708000000|2022-07-01 20:40:00|3478.71|3475.71|3479.11|3476.11|3479.31|3476.31|3478.41|3475.41|0
1656708300000|2022-07-01 20:45:00|3478.91|3475.91|3478.91|3475.91|3479.11|3476.11|3478.71|3475.71|0
1656708600000|2022-07-01 20:50:00|3479.51|3476.51|3479.71|3476.71|3480.21|3477.21|3479.11|3476.11|0
1656708900000|2022-07-01 20:55:00|3479.61|3476.61|3479.21|3476.21|3480.41|3477.41|3478.71|3475.71|0
1656885600000|2022-07-03 22:00:00|3478.71|3475.71|3476.41|3473.41|3479.31|3476.31|3476.11|3473.11|0
1656885900000|2022-07-03 22:05:00|3476.51|3473.51|3477.31|3474.31|3477.31|3474.31|3475.71|3472.71|0
1656886200000|2022-07-03 22:10:00|3477.51|3474.51|3476.41|3473.41|3477.91|3474.91|3476.31|3473.31|0
1656886500000|2022-07-03 22:15:00|3476.31|3473.31|3475.21|3472.21|3476.61|3473.61|3475.01|3472.01|0
1656886800000|2022-07-03 22:20:00|3475.41|3472.41|3476.51|3473.51|3476.51|3473.51|3475.21|3472.21|0
1656887100000|2022-07-03 22:25:00|3476.31|3473.31|3475.71|3472.71|3476.51|3473.51|3475.41|3472.41|0
1656887400000|2022-07-03 22:30:00|3475.91|3472.91|3475.71|3472.71|3476.51|3473.51|3475.31|3472.31|0
1656887700000|2022-07-03 22:35:00|3475.91|3472.91|3474.61|3471.61|3475.91|3472.91|3474.41|3471.41|0
1656888000000|2022-07-03 22:40:00|3474.41|3471.41|3472.61|3469.61|3474.41|3471.41|3472.41|3469.41|0
1656888300000|2022-07-03 22:45:00|3472.81|3469.81|3474.41|3471.41|3474.61|3471.61|3472.71|3469.71|0
1656888600000|2022-07-03 22:50:00|3474.01|3471.01|3474.31|3471.31|3474.61|3471.61|3473.91|3470.91|0
1656888900000|2022-07-03 22:55:00|3474.41|3471.41|3476.11|3473.11|3476.31|3473.31|3474.31|3471.31|0
1656889200000|2022-07-03 23:00:00|3476.01|3473.01|3478.11|3475.11|3478.31|3475.31|3475.91|3472.91|0
1656889500000|2022-07-03 23:05:00|3478.21|3475.21|3477.51|3474.51|3478.21|3475.21|3476.91|3473.91|0
1656889800000|2022-07-03 23:10:00|3477.41|3474.41|3477.11|3474.11|3478.01|3475.01|3476.91|3473.91|0
1656890100000|2022-07-03 23:15:00|3477.21|3474.21|3476.71|3473.71|3477.71|3474.71|3476.21|3473.21|0
1656890400000|2022-07-03 23:20:00|3476.51|3473.51|3476.51|3473.51|3476.81|3473.81|3475.91|3472.91|0
1656890700000|2022-07-03 23:25:00|3476.71|3473.71|3475.01|3472.01|3477.11|3474.11|3474.61|3471.61|0
1656891000000|2022-07-03 23:30:00|3474.91|3471.91|3469.11|3466.11|3474.91|3471.91|3468.81|3465.81|0
1656891300000|2022-07-03 23:35:00|3469.31|3466.31|3471.81|3468.81|3472.01|3469.01|3469.01|3466.01|0
1656891600000|2022-07-03 23:40:00|3471.91|3468.91|3469.41|3466.41|3472.41|3469.41|3469.41|3466.41|0
1656891900000|2022-07-03 23:45:00|3469.31|3466.31|3467.71|3464.71|3469.31|3466.31|3466.11|3463.11|0
1656892200000|2022-07-03 23:50:00|3467.51|3464.51|3466.71|3463.71|3468.51|3465.51|3466.51|3463.51|0
1656892500000|2022-07-03 23:55:00|3466.61|3463.61|3467.41|3464.41|3468.71|3465.71|3465.51|3462.51|0
1656892800000|2022-07-04 00:00:00|3467.31|3464.31|3464.61|3461.61|3469.31|3466.31|3464.61|3461.61|0
1656893100000|2022-07-04 00:05:00|3464.71|3461.71|3468.11|3465.11|3468.41|3465.41|3463.41|3460.41|0
1656893400000|2022-07-04 00:10:00|3468.01|3465.01|3468.71|3465.71|3471.11|3468.11|3467.91|3464.91|0
1656893700000|2022-07-04 00:15:00|3468.51|3465.51|3473.81|3471.81|3474.81|3472.81|3468.51|3465.51|880
1656894000000|2022-07-04 00:20:00|3474.81|3472.81|3473.81|3471.81|3475.81|3473.81|3473.81|3471.81|724
1656894300000|2022-07-04 00:25:00|3472.81|3470.81|3475.81|3473.81|3475.81|3473.81|3469.81|3467.81|255
1656894600000|2022-07-04 00:30:00|3476.81|3474.81|3474.81|3472.81|3478.81|3476.81|3473.81|3471.81|417
1656894900000|2022-07-04 00:35:00|3475.81|3473.81|3475.81|3473.81|3476.81|3474.81|3473.81|3471.81|116
1656895200000|2022-07-04 00:40:00|3476.31|3474.31|3473.81|3471.81|3476.81|3474.81|3473.81|3471.81|177
1656895500000|2022-07-04 00:45:00|3472.81|3470.81|3467.81|3465.81|3472.81|3470.81|3467.81|3465.81|360
1656895800000|2022-07-04 00:50:00|3466.81|3464.81|3464.81|3462.81|3467.81|3465.81|3464.81|3462.81|516
1656896100000|2022-07-04 00:55:00|3463.81|3461.81|3466.81|3464.81|3468.31|3466.31|3463.81|3461.81|161
1656896400000|2022-07-04 01:00:00|3466.31|3464.31|3468.31|3466.31|3469.81|3467.81|3464.81|3462.81|136
1656896700000|2022-07-04 01:05:00|3468.81|3466.81|3465.81|3463.81|3469.81|3467.81|3465.81|3463.81|146
1656897000000|2022-07-04 01:10:00|3464.81|3462.81|3465.31|3463.31|3466.81|3464.81|3464.31|3462.31|259
1656897300000|2022-07-04 01:15:00|3464.81|3462.81|3460.81|3458.81|3465.81|3463.81|3458.81|3456.81|478
1656897600000|2022-07-04 01:20:00|3459.81|3457.81|3453.81|3451.81|3459.81|3457.81|3453.81|3451.81|452
1656897900000|2022-07-04 01:25:00|3454.31|3452.31|3454.81|3452.81|3454.81|3452.81|3451.81|3449.81|453
1656898200000|2022-07-04 01:30:00|3455.31|3453.31|3449.81|3447.81|3455.81|3453.81|3449.31|3447.31|376
1656898500000|2022-07-04 01:35:00|3448.81|3446.81|3452.81|3450.81|3453.81|3451.81|3448.81|3446.81|93
1656898800000|2022-07-04 01:40:00|3453.31|3451.31|3460.81|3458.81|3460.81|3458.81|3452.81|3450.81|196
1656899100000|2022-07-04 01:45:00|3460.31|3458.31|3463.81|3461.81|3464.31|3462.31|3458.81|3456.81|112
1656899400000|2022-07-04 01:50:00|3464.31|3462.31|3461.81|3459.81|3464.81|3462.81|3461.81|3459.81|125
1656899700000|2022-07-04 01:55:00|3461.31|3459.31|3464.81|3462.81|3464.81|3462.81|3460.81|3458.81|169
1656900000000|2022-07-04 02:00:00|3465.81|3463.81|3463.81|3461.81|3465.81|3463.81|3462.81|3460.81|359
1656900300000|2022-07-04 02:05:00|3462.81|3460.81|3467.81|3465.81|3467.81|3465.81|3462.81|3460.81|164
1656900600000|2022-07-04 02:10:00|3468.81|3466.81|3466.81|3464.81|3469.81|3467.81|3465.81|3463.81|106
1656900900000|2022-07-04 02:15:00|3466.31|3464.31|3461.81|3459.81|3466.81|3464.81|3461.81|3459.81|42
1656901200000|2022-07-04 02:20:00|3462.31|3460.31|3461.31|3459.31|3462.81|3460.81|3460.81|3458.81|76
1656901500000|2022-07-04 02:25:00|3460.81|3458.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|21
1656901800000|2022-07-04 02:30:00|3461.81|3459.81|3458.81|3456.81|3462.81|3460.81|3458.81|3456.81|66
1656902100000|2022-07-04 02:35:00|3459.31|3457.31|3459.31|3457.31|3460.81|3458.81|3458.81|3456.81|94
1656902400000|2022-07-04 02:40:00|3459.81|3457.81|3456.81|3454.81|3461.81|3459.81|3456.81|3454.81|68
1656902700000|2022-07-04 02:45:00|3455.81|3453.81|3457.81|3455.81|3457.81|3455.81|3455.81|3453.81|113
1656903000000|2022-07-04 02:50:00|3458.31|3456.31|3458.81|3456.81|3459.81|3457.81|3457.81|3455.81|27
1656903300000|2022-07-04 02:55:00|3459.81|3457.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|35
1656903600000|2022-07-04 03:00:00|3461.31|3459.31|3463.81|3461.81|3463.81|3461.81|3460.81|3458.81|36
1656903900000|2022-07-04 03:05:00|3463.31|3461.31|3463.81|3461.81|3463.81|3461.81|3461.81|3459.81|13
1656904200000|2022-07-04 03:10:00|3462.81|3460.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|20
1656904500000|2022-07-04 03:15:00|3464.31|3462.31|3464.81|3462.81|3465.81|3463.81|3462.81|3460.81|16
1656904800000|2022-07-04 03:20:00|3464.31|3462.31|3462.31|3460.31|3464.31|3462.31|3461.81|3459.81|48
1656905100000|2022-07-04 03:25:00|3462.81|3460.81|3462.81|3460.81|3463.81|3461.81|3461.31|3459.31|180
1656905400000|2022-07-04 03:30:00|3461.81|3459.81|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|50
1656905700000|2022-07-04 03:35:00|3461.31|3459.31|3463.81|3461.81|3464.81|3462.81|3461.31|3459.31|33
1656906000000|2022-07-04 03:40:00|3462.81|3460.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|33
1656906300000|2022-07-04 03:45:00|3463.31|3461.31|3463.81|3461.81|3465.81|3463.81|3463.31|3461.31|10
1656906600000|2022-07-04 03:50:00|3464.81|3462.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|111
1656906900000|2022-07-04 03:55:00|3462.81|3460.81|3462.81|3460.81|3463.81|3461.81|3461.81|3459.81|39
1656907200000|2022-07-04 04:00:00|3463.31|3461.31|3460.81|3458.81|3463.81|3461.81|3460.81|3458.81|59
1656907500000|2022-07-04 04:05:00|3461.31|3459.31|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|84
1656907800000|2022-07-04 04:10:00|3461.31|3459.31|3461.81|3459.81|3461.81|3459.81|3461.31|3459.31|38
1656908100000|2022-07-04 04:15:00|3460.81|3458.81|3461.31|3459.31|3461.81|3459.81|3460.81|3458.81|88
1656908400000|2022-07-04 04:20:00|3460.81|3458.81|3460.81|3458.81|3461.31|3459.31|3458.81|3456.81|41
1656908700000|2022-07-04 04:25:00|3461.81|3459.81|3460.81|3458.81|3461.81|3459.81|3460.81|3458.81|113
1656909000000|2022-07-04 04:30:00|3459.81|3457.81|3457.81|3455.81|3461.31|3459.31|3457.81|3455.81|341
1656909300000|2022-07-04 04:35:00|3458.31|3456.31|3456.81|3454.81|3458.31|3456.31|3456.81|3454.81|270
1656909600000|2022-07-04 04:40:00|3457.31|3455.31|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|198
1656909900000|2022-07-04 04:45:00|3457.31|3455.31|3456.81|3454.81|3457.81|3455.81|3456.81|3454.81|76
1656910200000|2022-07-04 04:50:00|3457.81|3455.81|3458.81|3456.81|3458.81|3456.81|3457.81|3455.81|130
1656910500000|2022-07-04 04:55:00|3459.81|3457.81|3459.81|3457.81|3459.81|3457.81|3459.81|3457.81|55
1656910800000|2022-07-04 05:00:00|3458.81|3456.81|3461.81|3459.81|3463.81|3461.81|3458.81|3456.81|351
1656911100000|2022-07-04 05:05:00|3461.31|3459.31|3459.81|3457.81|3462.81|3460.81|3459.81|3457.81|112
1656911400000|2022-07-04 05:10:00|3460.81|3458.81|3459.81|3457.81|3460.81|3458.81|3458.81|3456.81|132
1656911700000|2022-07-04 05:15:00|3460.81|3458.81|3460.31|3458.31|3460.81|3458.81|3458.81|3456.81|165
1656912000000|2022-07-04 05:20:00|3460.81|3458.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|209
1656912300000|2022-07-04 05:25:00|3460.31|3458.31|3460.81|3458.81|3460.81|3458.81|3459.81|3457.81|87
1656912600000|2022-07-04 05:30:00|3461.81|3459.81|3462.81|3460.81|3462.81|3460.81|3460.81|3458.81|413
1656912900000|2022-07-04 05:35:00|3463.81|3461.81|3462.81|3460.81|3464.81|3462.81|3462.81|3460.81|172
1656913200000|2022-07-04 05:40:00|3463.81|3461.81|3463.81|3461.81|3463.81|3461.81|3462.81|3460.81|134
1656913500000|2022-07-04 05:45:00|3463.31|3461.31|3464.81|3462.81|3465.81|3463.81|3462.81|3460.81|474
1656913800000|2022-07-04 05:50:00|3464.31|3462.31|3464.81|3462.81|3464.81|3462.81|3463.81|3461.81|260
1656914100000|2022-07-04 05:55:00|3465.81|3463.81|3468.81|3466.81|3468.81|3466.81|3464.81|3462.81|1038
1656914400000|2022-07-04 06:00:00|3468.56|3467.06|3469.56|3468.06|3470.56|3469.06|3463.56|3462.06|2330
1656914700000|2022-07-04 06:05:00|3470.56|3469.06|3471.56|3470.06|3471.56|3470.06|3468.56|3467.06|970
1656915000000|2022-07-04 06:10:00|3470.56|3469.06|3474.56|3473.06|3477.06|3475.56|3470.56|3469.06|1663
1656915300000|2022-07-04 06:15:00|3475.56|3474.06|3480.56|3479.06|3481.56|3480.06|3474.56|3473.06|4285
1656915600000|2022-07-04 06:20:00|3481.56|3480.06|3479.56|3478.06|3481.56|3480.06|3478.56|3477.06|2358
1656915900000|2022-07-04 06:25:00|3480.56|3479.06|3481.56|3480.06|3483.56|3482.06|3479.56|3478.06|3013
1656916200000|2022-07-04 06:30:00|3480.56|3479.06|3479.56|3478.06|3481.56|3480.06|3477.56|3476.06|2786
1656916500000|2022-07-04 06:35:00|3480.56|3479.06|3476.56|3475.06|3480.56|3479.06|3476.56|3475.06|926
1656916800000|2022-07-04 06:40:00|3476.06|3474.56|3476.56|3475.06|3476.56|3475.06|3474.56|3473.06|1222
1656917100000|2022-07-04 06:45:00|3475.56|3474.06|3473.56|3472.06|3476.56|3475.06|3473.56|3472.06|1271
1656917400000|2022-07-04 06:50:00|3472.56|3471.06|3473.56|3472.06|3473.56|3472.06|3468.56|3467.06|2094
1656917700000|2022-07-04 06:55:00|3472.56|3471.06|3470.56|3469.06|3472.56|3471.06|3467.56|3466.06|2995
1656918000000|2022-07-04 07:00:00|3469.56|3468.06|3467.56|3466.06|3474.56|3473.06|3464.56|3463.06|12468
1656918300000|2022-07-04 07:05:00|3467.06|3465.56|3469.56|3468.06|3474.56|3473.06|3464.56|3463.06|7727
1656918600000|2022-07-04 07:10:00|3471.06|3469.56|3462.56|3461.06|3476.56|3475.06|3461.56|3460.06|15118
1656918900000|2022-07-04 07:15:00|3462.06|3460.56|3462.56|3461.06|3466.56|3465.06|3456.56|3455.06|6295
1656919200000|2022-07-04 07:20:00|3463.56|3462.06|3466.56|3465.06|3467.56|3466.06|3461.56|3460.06|4287
1656919500000|2022-07-04 07:25:00|3465.56|3464.06|3467.56|3466.06|3468.56|3467.06|3461.56|3460.06|9067
1656919800000|2022-07-04 07:30:00|3466.56|3465.06|3456.56|3455.06|3468.06|3466.56|3455.56|3454.06|7376
1656920100000|2022-07-04 07:35:00|3457.56|3456.06|3458.56|3457.06|3462.06|3460.56|3455.56|3454.06|7356
1656920400000|2022-07-04 07:40:00|3458.7|3457.2|3454.7|3453.2|3459.7|3458.2|3453.7|3452.2|3515
1656920700000|2022-07-04 07:45:00|3455.2|3453.7|3450.7|3449.2|3456.7|3455.2|3449.7|3448.2|6169
1656921000000|2022-07-04 07:50:00|3449.7|3448.2|3451.7|3450.2|3453.7|3452.2|3449.7|3448.2|3920
1656921300000|2022-07-04 07:55:00|3452.7|3451.2|3453.7|3452.2|3454.2|3452.7|3449.7|3448.2|3002
1656921600000|2022-07-04 08:00:00|3452.7|3451.2|3456.7|3455.2|3458.7|3457.2|3450.7|3449.2|4235
1656921900000|2022-07-04 08:05:00|3455.7|3454.2|3457.7|3456.2|3457.7|3456.2|3452.7|3451.2|3025
1656922200000|2022-07-04 08:10:00|3456.7|3455.2|3460.7|3459.2|3461.7|3460.2|3456.7|3455.2|2499
1656922500000|2022-07-04 08:15:00|3461.2|3459.7|3459.7|3458.2|3461.7|3460.2|3459.7|3458.2|1086
1656922800000|2022-07-04 08:20:00|3460.7|3459.2|3457.7|3456.2|3460.7|3459.2|3455.7|3454.2|2891
1656923100000|2022-07-04 08:25:00|3456.7|3455.2|3462.7|3461.2|3462.7|3461.2|3456.7|3455.2|2365
1656923400000|2022-07-04 08:30:00|3461.7|3460.2|3459.7|3458.2|3462.7|3461.2|3458.7|3457.2|4910
1656923700000|2022-07-04 08:35:00|3460.2|3458.7|3458.7|3457.2|3461.7|3460.2|3457.7|3456.2|1372
1656924000000|2022-07-04 08:40:00|3459.7|3458.2|3456.7|3455.2|3459.7|3458.2|3455.7|3454.2|1010
1656924300000|2022-07-04 08:45:00|3457.7|3456.2|3457.7|3456.2|3459.7|3458.2|3454.7|3453.2|2029
1656924600000|2022-07-04 08:50:00|3458.7|3457.2|3458.7|3457.2|3459.7|3458.2|3456.7|3455.2|687
1656924900000|2022-07-04 08:55:00|3459.7|3458.2|3459.7|3458.2|3461.7|3460.2|3457.7|3456.2|6330
1656925200000|2022-07-04 09:00:00|3460.7|3459.2|3459.7|3458.2|3461.7|3460.2|3458.7|3457.2|3088
1656925500000|2022-07-04 09:05:00|3458.7|3457.2|3461.7|3460.2|3461.7|3460.2|3457.7|3456.2|2285
1656925800000|2022-07-04 09:10:00|3462.2|3460.7|3463.7|3462.2|3464.7|3463.2|3461.7|3460.2|2164
1656926100000|2022-07-04 09:15:00|3464.7|3463.2|3464.7|3463.2|3465.7|3464.2|3462.7|3461.2|4600
1656926400000|2022-07-04 09:20:00|3465.7|3464.2|3465.7|3464.2|3466.7|3465.2|3462.7|3461.2|1779
1656926700000|2022-07-04 09:25:00|3466.7|3465.2|3468.7|3467.2|3468.7|3467.2|3465.7|3464.2|3087
1656927000000|2022-07-04 09:30:00|3467.7|3466.2|3468.7|3467.2|3475.7|3474.2|3465.7|3464.2|14581
1656927300000|2022-07-04 09:35:00|3469.2|3467.7|3472.7|3471.2|3473.7|3472.2|3468.7|3467.2|1983
1656927600000|2022-07-04 09:40:00|3471.7|3470.2|3470.7|3469.2|3473.7|3472.2|3470.2|3468.7|1361
1656927900000|2022-07-04 09:45:00|3471.7|3470.2|3472.7|3471.2|3473.7|3472.2|3469.7|3468.2|1813
1656928200000|2022-07-04 09:50:00|3473.7|3472.2|3476.7|3475.2|3477.7|3476.2|3472.7|3471.2|4403
1656928500000|2022-07-04 09:55:00|3475.7|3474.2|3474.7|3473.2|3476.7|3475.2|3473.7|3472.2|2262
1656928800000|2022-07-04 10:00:00|3475.7|3474.2|3468.7|3467.2|3475.7|3474.2|3467.7|3466.2|4930
1656929100000|2022-07-04 10:05:00|3469.2|3467.7|3466.7|3465.2|3469.7|3468.2|3465.7|3464.2|2052
1656929400000|2022-07-04 10:10:00|3465.7|3464.2|3468.7|3467.2|3468.7|3467.2|3465.7|3464.2|1087
1656929700000|2022-07-04 10:15:00|3467.7|3466.2|3470.7|3469.2|3470.7|3469.2|3466.7|3465.2|1294
1656930000000|2022-07-04 10:20:00|3470.2|3468.7|3471.7|3470.2|3471.7|3470.2|3468.7|3467.2|1399
1656930300000|2022-07-04 10:25:00|3472.7|3471.2|3474.7|3473.2|3475.7|3474.2|3471.7|3470.2|1759
1656930600000|2022-07-04 10:30:00|3473.7|3472.2|3471.7|3470.2|3474.7|3473.2|3471.7|3470.2|1179
1656930900000|2022-07-04 10:35:00|3472.7|3471.2|3473.7|3472.2|3474.7|3473.2|3472.2|3470.7|6052
1656931200000|2022-07-04 10:40:00|3472.7|3471.2|3472.7|3471.2|3473.7|3472.2|3471.7|3470.2|603
1656931500000|2022-07-04 10:45:00|3471.7|3470.2|3472.7|3471.2|3473.7|3472.2|3470.7|3469.2|455
1656931800000|2022-07-04 10:50:00|3473.7|3472.2|3472.7|3471.2|3473.7|3472.2|3472.7|3471.2|1933
1656932100000|2022-07-04 10:55:00|3473.2|3471.7|3473.7|3472.2|3474.7|3473.2|3472.7|3471.2|1353
1656932400000|2022-07-04 11:00:00|3474.7|3473.2|3474.7|3473.2|3476.7|3475.2|3474.7|3473.2|805
1656932700000|2022-07-04 11:05:00|3473.7|3472.2|3475.7|3474.2|3475.7|3474.2|3473.7|3472.2|1537
1656933000000|2022-07-04 11:10:00|3474.7|3473.2|3472.7|3471.2|3474.7|3473.2|3472.7|3471.2|3012
1656933300000|2022-07-04 11:15:00|3471.7|3470.2|3470.7|3469.2|3471.7|3470.2|3468.7|3467.2|1706
1656933600000|2022-07-04 11:20:00|3470.2|3468.7|3469.7|3468.2|3470.7|3469.2|3469.7|3468.2|620
1656933900000|2022-07-04 11:25:00|3468.7|3467.2|3471.7|3470.2|3471.7|3470.2|3468.7|3467.2|1475
1656934200000|2022-07-04 11:30:00|3472.7|3471.2|3472.7|3471.2|3473.7|3472.2|3472.7|3471.2|1705
1656934500000|2022-07-04 11:35:00|3473.2|3471.7|3474.7|3473.2|3474.7|3473.2|3472.7|3471.2|771
1656934800000|2022-07-04 11:40:00|3474.72|3473.22|3475.72|3474.22|3476.72|3475.22|3474.72|3473.22|1769
1656935100000|2022-07-04 11:45:00|3474.72|3473.22|3472.72|3471.22|3474.72|3473.22|3472.72|3471.22|1651
1656935400000|2022-07-04 11:50:00|3471.72|3470.22|3467.72|3466.22|3471.72|3470.22|3466.72|3465.22|6248
1656935700000|2022-07-04 11:55:00|3468.72|3467.22|3469.72|3468.22|3472.72|3471.22|3468.72|3467.22|3887
1656936000000|2022-07-04 12:00:00|3468.72|3467.22|3470.72|3469.22|3470.72|3469.22|3468.72|3467.22|4364
1656936300000|2022-07-04 12:05:00|3471.72|3470.22|3471.72|3470.22|3472.72|3471.22|3469.72|3468.22|735
1656936600000|2022-07-04 12:10:00|3470.72|3469.22|3467.72|3466.22|3470.72|3469.22|3466.72|3465.22|1938
1656936900000|2022-07-04 12:15:00|3466.72|3465.22|3464.72|3463.22|3466.72|3465.22|3464.72|3463.22|1795
1656937200000|2022-07-04 12:20:00|3465.72|3464.22|3466.72|3465.22|3466.72|3465.22|3465.72|3464.22|1182
1656937500000|2022-07-04 12:25:00|3465.72|3464.22|3466.72|3465.22|3466.72|3465.22|3465.72|3464.22|4128
1656937800000|2022-07-04 12:30:00|3465.72|3464.22|3468.72|3467.22|3468.72|3467.22|3465.72|3464.22|1933
1656938100000|2022-07-04 12:35:00|3469.22|3467.72|3466.72|3465.22|3469.72|3468.22|3466.72|3465.22|1175
1656938400000|2022-07-04 12:40:00|3467.72|3466.22|3469.72|3468.22|3469.72|3468.22|3466.72|3465.22|1550
1656938700000|2022-07-04 12:45:00|3468.72|3467.22|3467.72|3466.22|3470.72|3469.22|3466.72|3465.22|3113
1656939000000|2022-07-04 12:50:00|3468.72|3467.22|3469.72|3468.22|3470.72|3469.22|3468.72|3467.22|1157
1656939300000|2022-07-04 12:55:00|3468.72|3467.22|3468.72|3467.22|3469.72|3468.22|3468.72|3467.22|303
1656939600000|2022-07-04 13:00:00|3469.72|3468.22|3470.72|3469.22|3470.72|3469.22|3468.72|3467.22|1028
1656939900000|2022-07-04 13:05:00|3469.72|3468.22|3470.72|3469.22|3470.72|3469.22|3469.72|3468.22|1075
1656940200000|2022-07-04 13:10:00|3469.72|3468.22|3470.72|3469.22|3471.72|3470.22|3469.72|3468.22|951
1656940500000|2022-07-04 13:15:00|3469.72|3468.22|3467.72|3466.22|3469.72|3468.22|3467.72|3466.22|1490
1656940800000|2022-07-04 13:20:00|3468.72|3467.22|3467.72|3466.22|3468.72|3467.22|3467.72|3466.22|974
1656941100000|2022-07-04 13:25:00|3466.72|3465.22|3466.72|3465.22|3467.72|3466.22|3466.22|3464.72|912
1656941400000|2022-07-04 13:30:00|3465.72|3464.22|3462.72|3461.22|3466.72|3465.22|3461.72|3460.22|2550
1656941700000|2022-07-04 13:35:00|3463.72|3462.22|3463.72|3462.22|3464.72|3463.22|3462.72|3461.22|2220
1656942000000|2022-07-04 13:40:00|3464.72|3463.22|3461.72|3460.22|3464.72|3463.22|3460.72|3459.22|2358
1656942300000|2022-07-04 13:45:00|3462.22|3460.72|3461.72|3460.22|3463.72|3462.22|3461.72|3460.22|711
1656942600000|2022-07-04 13:50:00|3462.72|3461.22|3460.72|3459.22|3462.72|3461.22|3460.72|3459.22|1847
1656942900000|2022-07-04 13:55:00|3461.72|3460.22|3459.72|3458.22|3461.72|3460.22|3459.72|3458.22|663
1656943200000|2022-07-04 14:00:00|3455.72|3454.22|3455.72|3454.22|3459.72|3458.22|3453.72|3452.22|11614
1656943500000|2022-07-04 14:05:00|3454.72|3453.22|3452.72|3451.22|3454.72|3453.22|3451.72|3450.22|3760
1656943800000|2022-07-04 14:10:00|3452.79|3451.29|3450.79|3449.29|3453.79|3452.29|3450.79|3449.29|1892
1656944100000|2022-07-04 14:15:00|3451.79|3450.29|3451.79|3450.29|3451.79|3450.29|3448.79|3447.29|2627
1656944400000|2022-07-04 14:20:00|3450.79|3449.29|3450.79|3449.29|3451.79|3450.29|3449.79|3448.29|2661
1656944700000|2022-07-04 14:25:00|3449.79|3448.29|3450.79|3449.29|3450.79|3449.29|3448.79|3447.29|2529
1656945000000|2022-07-04 14:30:00|3449.79|3448.29|3449.79|3448.29|3450.79|3449.29|3446.79|3445.29|4427
1656945300000|2022-07-04 14:35:00|3448.79|3447.29|3447.79|3446.29|3448.79|3447.29|3445.79|3444.29|2441
1656945600000|2022-07-04 14:40:00|3446.79|3445.29|3450.79|3449.29|3450.79|3449.29|3446.79|3445.29|2211
1656945900000|2022-07-04 14:45:00|3450.29|3448.79|3451.79|3450.29|3451.79|3450.29|3449.79|3448.29|2842
1656946200000|2022-07-04 14:50:00|3452.79|3451.29|3453.79|3452.29|3454.79|3453.29|3451.79|3450.29|2257
1656946500000|2022-07-04 14:55:00|3454.29|3452.79|3454.79|3453.29|3454.79|3453.29|3453.79|3452.29|3008
1656946800000|2022-07-04 15:00:00|3455.79|3454.29|3456.79|3455.29|3457.79|3456.29|3454.79|3453.29|3487
1656947100000|2022-07-04 15:05:00|3455.79|3454.29|3457.79|3456.29|3458.79|3457.29|3455.79|3454.29|1776
1656947400000|2022-07-04 15:10:00|3458.79|3457.29|3459.79|3458.29|3460.79|3459.29|3457.79|3456.29|4207
1656947700000|2022-07-04 15:15:00|3458.79|3457.29|3458.79|3457.29|3460.79|3459.29|3458.79|3457.29|5952
1656948000000|2022-07-04 15:20:00|3459.79|3458.29|3460.79|3459.29|3461.79|3460.29|3459.79|3458.29|6309
1656948300000|2022-07-04 15:25:00|3459.79|3458.29|3459.79|3458.29|3461.79|3460.29|3457.79|3456.29|13628
1656948600000|2022-07-04 15:30:00|3460.79|3459.29|3454.79|3453.29|3460.79|3459.29|3454.79|3453.29|18696
1656948900000|2022-07-04 15:35:00|3453.79|3452.29|3452.79|3451.29|3454.79|3453.29|3450.79|3449.29|15749
1656949200000|2022-07-04 15:40:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|4907
1656949500000|2022-07-04 15:45:00|3451.79|3450.29|3451.79|3450.29|3452.79|3451.29|3451.79|3450.29|2207
1656949800000|2022-07-04 15:50:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|1787
1656950100000|2022-07-04 15:55:00|3451.79|3450.29|3451.79|3450.29|3451.79|3450.29|3450.79|3449.29|1372
1656950400000|2022-07-04 16:00:00|3451.29|3449.79|3451.79|3450.29|3451.79|3450.29|3450.79|3449.29|3549
1656950700000|2022-07-04 16:05:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|961
1656951000000|2022-07-04 16:10:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|1193
1656951300000|2022-07-04 16:15:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|580
1656951600000|2022-07-04 16:20:00|3453.29|3451.79|3451.79|3450.29|3453.29|3451.79|3451.79|3450.29|374
1656951900000|2022-07-04 16:25:00|3452.79|3451.29|3454.79|3453.29|3454.79|3453.29|3451.79|3450.29|2242
1656952200000|2022-07-04 16:30:00|3453.79|3452.29|3452.79|3451.29|3454.79|3453.29|3452.79|3451.29|385
1656952500000|2022-07-04 16:35:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|362
1656952800000|2022-07-04 16:40:00|3454.29|3452.79|3453.79|3452.29|3454.79|3453.29|3453.79|3452.29|933
1656953100000|2022-07-04 16:45:00|3454.79|3453.29|3453.79|3452.29|3454.79|3453.29|3452.79|3451.29|529
1656953400000|2022-07-04 16:50:00|3454.29|3452.79|3454.29|3452.79|3454.79|3453.29|3452.79|3451.29|131
1656953700000|2022-07-04 16:55:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|241
1656954000000|2022-07-04 17:00:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|144
1656954300000|2022-07-04 17:05:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3453.29|3451.79|61
1656954600000|2022-07-04 17:10:00|3453.29|3451.79|3451.79|3450.29|3453.79|3452.29|3451.79|3450.29|35
1656954900000|2022-07-04 17:15:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|71
1656955200000|2022-07-04 17:20:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|360
1656955500000|2022-07-04 17:25:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|39
1656955800000|2022-07-04 17:30:00|3452.29|3450.79|3454.79|3453.29|3455.79|3454.29|3451.79|3450.29|1099
1656956100000|2022-07-04 17:35:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|33
1656956400000|2022-07-04 17:40:00|||||||||4
1656956700000|2022-07-04 17:45:00|||||||||18
1656957000000|2022-07-04 17:50:00|||||||||3
1656957300000|2022-07-04 17:55:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|144
1656957600000|2022-07-04 18:00:00|||||||||25
1656957900000|2022-07-04 18:05:00|||||||||248
1656958200000|2022-07-04 18:10:00|3453.29|3451.79|3452.79|3451.29|3453.29|3451.79|3452.79|3451.29|20
1656958500000|2022-07-04 18:15:00|||||||||11
1656958800000|2022-07-04 18:20:00|||||||||8
1656959100000|2022-07-04 18:25:00|||||||||21
1656959400000|2022-07-04 18:30:00|||||||||9
1656959700000|2022-07-04 18:35:00|||||||||124
1656960000000|2022-07-04 18:40:00|||||||||32
1656960300000|2022-07-04 18:45:00|||||||||2
1656960600000|2022-07-04 18:50:00|||||||||6
1656960900000|2022-07-04 18:55:00|||||||||89
1656961200000|2022-07-04 19:00:00|||||||||23
1656961500000|2022-07-04 19:05:00|||||||||39
1656961800000|2022-07-04 19:10:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|36
1656962100000|2022-07-04 19:15:00|||||||||4
1656962400000|2022-07-04 19:20:00|||||||||456
1656962700000|2022-07-04 19:25:00|3454.29|3452.79|3454.79|3453.29|3454.79|3453.29|3453.79|3452.29|287
1656963000000|2022-07-04 19:30:00|3454.29|3452.79|3453.29|3451.79|3454.29|3452.79|3453.29|3451.79|185
1656963300000|2022-07-04 19:35:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|195
1656963600000|2022-07-04 19:40:00|3454.79|3453.29|3453.29|3451.79|3454.79|3453.29|3452.79|3451.29|283
1656963900000|2022-07-04 19:45:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|33
1656964200000|2022-07-04 19:50:00|3452.79|3451.29|3452.79|3451.29|3453.79|3452.29|3452.79|3451.29|250
1656964500000|2022-07-04 19:55:00|3453.29|3451.79|3454.79|3453.29|3454.79|3453.29|3452.79|3451.29|288
1656964800000|2022-07-04 20:00:00|3455.54|3452.54|3454.54|3451.54|3455.54|3452.54|3454.54|3451.54|206
1656968100000|2022-07-04 20:55:00|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|0
1656968400000|2022-07-04 21:00:00|3454.54|3451.54|3454.54|3451.54|3454.54|3451.54|3454.54|3451.54|0
1656968700000|2022-07-04 21:05:00|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|0
1656972000000|2022-07-04 22:00:00|3456.14|3453.14|3460.14|3457.14|3460.34|3457.34|3454.54|3451.54|0
1656972300000|2022-07-04 22:05:00|3460.24|3457.24|3461.54|3458.54|3462.14|3459.14|3459.94|3456.94|0
1656972600000|2022-07-04 22:10:00|3461.74|3458.74|3463.14|3460.14|3463.84|3460.84|3461.34|3458.34|0
1656972900000|2022-07-04 22:15:00|3462.94|3459.94|3463.44|3460.44|3463.44|3460.44|3462.74|3459.74|0
1656973200000|2022-07-04 22:20:00|3463.64|3460.64|3463.44|3460.44|3464.64|3461.64|3462.74|3459.74|0
1656973500000|2022-07-04 22:25:00|3463.64|3460.64|3462.94|3459.94|3463.64|3460.64|3462.74|3459.74|0
1656973800000|2022-07-04 22:30:00|3462.74|3459.74|3464.64|3461.64|3466.04|3463.04|3462.74|3459.74|0
1656974100000|2022-07-04 22:35:00|3464.44|3461.44|3464.74|3461.74|3465.04|3462.04|3463.14|3460.14|0
1656974400000|2022-07-04 22:40:00|3464.84|3461.84|3468.24|3465.24|3468.24|3465.24|3464.64|3461.64|0
1656974700000|2022-07-04 22:45:00|3468.14|3465.14|3467.94|3464.94|3468.64|3465.64|3466.64|3463.64|0
1656975000000|2022-07-04 22:50:00|3467.84|3464.84|3468.84|3465.84|3468.84|3465.84|3467.24|3464.24|0
1656975300000|2022-07-04 22:55:00|3468.94|3465.94|3470.34|3467.34|3471.44|3468.44|3468.74|3465.74|0
1656975600000|2022-07-04 23:00:00|3470.54|3467.54|3475.94|3472.94|3476.24|3473.24|3470.54|3467.54|0
1656975900000|2022-07-04 23:05:00|3475.84|3472.84|3484.54|3481.54|3489.34|3486.34|3475.84|3472.84|0
1656976200000|2022-07-04 23:10:00|3485.34|3482.34|3485.34|3482.34|3485.54|3482.54|3483.74|3480.74|0
1656976500000|2022-07-04 23:15:00|3485.24|3482.24|3485.04|3482.04|3485.74|3482.74|3483.04|3480.04|0
1656976800000|2022-07-04 23:20:00|3484.94|3481.94|3485.54|3482.54|3487.04|3484.04|3484.64|3481.64|0
1656977100000|2022-07-04 23:25:00|3485.74|3482.74|3482.14|3479.14|3486.14|3483.14|3481.04|3478.04|0
1656977400000|2022-07-04 23:30:00|3482.04|3479.04|3480.64|3477.64|3482.34|3479.34|3480.44|3477.44|0
1656977700000|2022-07-04 23:35:00|3480.84|3477.84|3481.94|3478.94|3482.44|3479.44|3480.44|3477.44|0
1656978000000|2022-07-04 23:40:00|3481.74|3478.74|3480.64|3477.64|3482.94|3479.94|3480.44|3477.44|0
1656978300000|2022-07-04 23:45:00|3480.04|3477.04|3478.44|3475.44|3480.14|3477.14|3477.04|3474.04|0
1656978600000|2022-07-04 23:50:00|3478.54|3475.54|3477.54|3474.54|3478.64|3475.64|3476.44|3473.44|0
1656978900000|2022-07-04 23:55:00|3477.44|3474.44|3477.54|3474.54|3477.84|3474.84|3476.64|3473.64|0
1656979200000|2022-07-05 00:00:00|3477.64|3474.64|3473.84|3470.84|3477.64|3474.64|3473.44|3470.44|0
1656979500000|2022-07-05 00:05:00|3473.74|3470.74|3475.64|3472.64|3476.64|3473.64|3473.74|3470.74|0
1656979800000|2022-07-05 00:10:00|3475.54|3472.54|3476.44|3473.44|3477.84|3474.84|3473.64|3470.64|0
1656980100000|2022-07-05 00:15:00|3476.24|3473.24|3482.04|3480.04|3484.04|3482.04|3476.04|3473.04|1663
1656980400000|2022-07-05 00:20:00|3481.04|3479.04|3479.04|3477.04|3483.04|3481.04|3479.04|3477.04|510
1656980700000|2022-07-05 00:25:00|3479.54|3477.54|3481.04|3479.04|3481.04|3479.04|3479.04|3477.04|224
1656981000000|2022-07-05 00:30:00|3482.04|3480.04|3483.04|3481.04|3484.04|3482.04|3481.04|3479.04|234
1656981300000|2022-07-05 00:35:00|3482.04|3480.04|3484.04|3482.04|3485.04|3483.04|3482.04|3480.04|153
1656981600000|2022-07-05 00:40:00|3483.54|3481.54|3485.04|3483.04|3485.04|3483.04|3483.04|3481.04|247
1656981900000|2022-07-05 00:45:00|3485.54|3483.54|3487.04|3485.04|3488.04|3486.04|3485.04|3483.04|183
1656982200000|2022-07-05 00:50:00|3487.54|3485.54|3488.04|3486.04|3490.04|3488.04|3487.04|3485.04|94
1656982500000|2022-07-05 00:55:00|3489.04|3487.04|3488.04|3486.04|3489.04|3487.04|3488.04|3486.04|473
1656982800000|2022-07-05 01:00:00|3489.04|3487.04|3486.04|3484.04|3490.04|3488.04|3486.04|3484.04|467
1656983100000|2022-07-05 01:05:00|3486.54|3484.54|3484.04|3482.04|3487.54|3485.54|3483.04|3481.04|284
1656983400000|2022-07-05 01:10:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3482.04|3480.04|175
1656983700000|2022-07-05 01:15:00|3484.04|3482.04|3485.04|3483.04|3486.04|3484.04|3482.04|3480.04|126
1656984000000|2022-07-05 01:20:00|3484.54|3482.54|3483.04|3481.04|3485.04|3483.04|3481.04|3479.04|317
1656984300000|2022-07-05 01:25:00|3484.04|3482.04|3483.04|3481.04|3484.04|3482.04|3482.04|3480.04|169
1656984600000|2022-07-05 01:30:00|3484.04|3482.04|3484.04|3482.04|3486.04|3484.04|3482.04|3480.04|341
1656984900000|2022-07-05 01:35:00|3483.04|3481.04|3486.04|3484.04|3487.04|3485.04|3483.04|3481.04|187
1656985200000|2022-07-05 01:40:00|3486.54|3484.54|3490.04|3488.04|3490.04|3488.04|3486.54|3484.54|384
1656985500000|2022-07-05 01:45:00|3491.04|3489.04|3488.04|3486.04|3491.04|3489.04|3487.54|3485.54|51
1656985800000|2022-07-05 01:50:00|3489.04|3487.04|3486.04|3484.04|3489.04|3487.04|3486.04|3484.04|148
1656986100000|2022-07-05 01:55:00|3487.04|3485.04|3490.04|3488.04|3490.04|3488.04|3487.04|3485.04|238
1656986400000|2022-07-05 02:00:00|3489.54|3487.54|3491.04|3489.04|3491.04|3489.04|3489.04|3487.04|171
1656986700000|2022-07-05 02:05:00|3490.04|3488.04|3489.04|3487.04|3490.04|3488.04|3488.04|3486.04|150
1656987000000|2022-07-05 02:10:00|3488.54|3486.54|3488.04|3486.04|3489.04|3487.04|3488.04|3486.04|48
1656987300000|2022-07-05 02:15:00|3487.54|3485.54|3488.04|3486.04|3489.04|3487.04|3487.54|3485.54|22
1656987600000|2022-07-05 02:20:00|3489.04|3487.04|3486.04|3484.04|3489.04|3487.04|3486.04|3484.04|168
1656987900000|2022-07-05 02:25:00|3485.04|3483.04|3484.04|3482.04|3486.04|3484.04|3484.04|3482.04|72
1656988200000|2022-07-05 02:30:00|3485.04|3483.04|3480.04|3478.04|3485.04|3483.04|3480.04|3478.04|367
1656988500000|2022-07-05 02:35:00|3481.04|3479.04|3480.04|3478.04|3482.04|3480.04|3479.04|3477.04|207
1656988800000|2022-07-05 02:40:00|3479.54|3477.54|3482.04|3480.04|3483.04|3481.04|3479.54|3477.54|87
1656989100000|2022-07-05 02:45:00|3481.54|3479.54|3479.04|3477.04|3483.04|3481.04|3479.04|3477.04|61
1656989400000|2022-07-05 02:50:00|3480.04|3478.04|3479.04|3477.04|3481.04|3479.04|3479.04|3477.04|91
1656989700000|2022-07-05 02:55:00|3478.04|3476.04|3477.04|3475.04|3478.04|3476.04|3476.04|3474.04|271
1656990000000|2022-07-05 03:00:00|3478.04|3476.04|3480.04|3478.04|3481.04|3479.04|3477.04|3475.04|75
1656990300000|2022-07-05 03:05:00|3479.04|3477.04|3478.04|3476.04|3480.04|3478.04|3476.04|3474.04|201
1656990600000|2022-07-05 03:10:00|3478.54|3476.54|3479.04|3477.04|3479.04|3477.04|3477.04|3475.04|71
1656990900000|2022-07-05 03:15:00|3478.04|3476.04|3482.04|3480.04|3482.04|3480.04|3478.04|3476.04|68
1656991200000|2022-07-05 03:20:00|3481.54|3479.54|3481.04|3479.04|3483.04|3481.04|3480.04|3478.04|58
1656991500000|2022-07-05 03:25:00|3480.54|3478.54|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|34
1656991800000|2022-07-05 03:30:00|3483.04|3481.04|3481.04|3479.04|3483.04|3481.04|3480.04|3478.04|55
1656992100000|2022-07-05 03:35:00|3481.54|3479.54|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|125
1656992400000|2022-07-05 03:40:00|3480.04|3478.04|3480.04|3478.04|3481.04|3479.04|3480.04|3478.04|36
1656992700000|2022-07-05 03:45:00|3479.04|3477.04|3480.04|3478.04|3481.04|3479.04|3479.04|3477.04|81
1656993000000|2022-07-05 03:50:00|3479.04|3477.04|3477.04|3475.04|3480.04|3478.04|3477.04|3475.04|52
1656993300000|2022-07-05 03:55:00|3478.04|3476.04|3477.04|3475.04|3478.04|3476.04|3476.54|3474.54|23
1656993600000|2022-07-05 04:00:00|3476.54|3474.54|3476.04|3474.04|3477.04|3475.04|3476.04|3474.04|287
1656993900000|2022-07-05 04:05:00|3477.04|3475.04|3476.04|3474.04|3477.04|3475.04|3475.04|3473.04|83
1656994200000|2022-07-05 04:10:00|3476.54|3474.54|3477.04|3475.04|3478.04|3476.04|3476.54|3474.54|44
1656994500000|2022-07-05 04:15:00|3477.54|3475.54|3477.04|3475.04|3478.04|3476.04|3476.04|3474.04|116
1656994800000|2022-07-05 04:20:00|3476.04|3474.04|3476.04|3474.04|3478.04|3476.04|3476.04|3474.04|72
1656995100000|2022-07-05 04:25:00|3477.04|3475.04|3479.04|3477.04|3479.04|3477.04|3477.04|3475.04|114
1656995400000|2022-07-05 04:30:00|3480.04|3478.04|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|142
1656995700000|2022-07-05 04:35:00|3483.04|3481.04|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|59
1656996000000|2022-07-05 04:40:00|3482.04|3480.04|3482.04|3480.04|3482.04|3480.04|3481.04|3479.04|75
1656996300000|2022-07-05 04:45:00|3481.04|3479.04|3481.04|3479.04|3482.04|3480.04|3480.54|3478.54|44
1656996600000|2022-07-05 04:50:00|3480.04|3478.04|3480.04|3478.04|3481.04|3479.04|3480.04|3478.04|77
1656996900000|2022-07-05 04:55:00|3481.04|3479.04|3482.04|3480.04|3482.04|3480.04|3481.04|3479.04|44
1656997200000|2022-07-05 05:00:00|3481.04|3479.04|3485.04|3483.04|3485.04|3483.04|3481.04|3479.04|356
1656997500000|2022-07-05 05:05:00|3484.04|3482.04|3484.54|3482.54|3485.04|3483.04|3483.04|3481.04|157
1656997800000|2022-07-05 05:10:00|3484.04|3482.04|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|134
1656998100000|2022-07-05 05:15:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3481.54|3479.54|249
1656998400000|2022-07-05 05:20:00|3482.54|3480.54|3483.04|3481.04|3483.54|3481.54|3482.04|3480.04|108
1656998700000|2022-07-05 05:25:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3481.54|3479.54|168
1656999000000|2022-07-05 05:30:00|3483.54|3481.54|3481.04|3479.04|3483.54|3481.54|3481.04|3479.04|233
1656999300000|2022-07-05 05:35:00|3482.04|3480.04|3478.04|3476.04|3482.04|3480.04|3478.04|3476.04|175
1656999600000|2022-07-05 05:40:00|3477.04|3475.04|3480.04|3478.04|3480.04|3478.04|3477.04|3475.04|220
1656999900000|2022-07-05 05:45:00|3480.54|3478.54|3482.04|3480.04|3483.04|3481.04|3480.04|3478.04|186
1657000200000|2022-07-05 05:50:00|3482.54|3480.54|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|314
1657000500000|2022-07-05 05:55:00|3480.54|3478.54|3481.04|3479.04|3482.04|3480.04|3480.04|3478.04|198
1657000800000|2022-07-05 06:00:00|3480.79|3479.29|3478.79|3477.29|3480.79|3479.29|3474.79|3473.29|1668
1657001100000|2022-07-05 06:05:00|3479.79|3478.29|3478.79|3477.29|3481.79|3480.29|3477.79|3476.29|1397
1657001400000|2022-07-05 06:10:00|3479.79|3478.29|3478.79|3477.29|3479.79|3478.29|3475.79|3474.29|625
1657001700000|2022-07-05 06:15:00|3477.79|3476.29|3481.79|3480.29|3483.29|3481.79|3477.79|3476.29|1205
1657002000000|2022-07-05 06:20:00|3480.79|3479.29|3480.79|3479.29|3481.79|3480.29|3479.79|3478.29|493
1657002300000|2022-07-05 06:25:00|3481.79|3480.29|3481.79|3480.29|3482.79|3481.29|3479.79|3478.29|938
1657002600000|2022-07-05 06:30:00|3482.79|3481.29|3482.79|3481.29|3484.79|3483.29|3481.79|3480.29|2665
1657002900000|2022-07-05 06:35:00|3483.79|3482.29|3484.79|3483.29|3484.79|3483.29|3483.79|3482.29|1007
1657003200000|2022-07-05 06:40:00|3485.79|3484.29|3486.79|3485.29|3487.79|3486.29|3484.79|3483.29|1448
1657003500000|2022-07-05 06:45:00|3485.79|3484.29|3477.79|3476.29|3485.79|3484.29|3477.79|3476.29|2467
1657003800000|2022-07-05 06:50:00|3478.79|3477.29|3475.79|3474.29|3478.79|3477.29|3472.79|3471.29|2265
1657004100000|2022-07-05 06:55:00|3474.79|3473.29|3477.79|3476.29|3479.79|3478.29|3474.79|3473.29|2420
1657004400000|2022-07-05 07:00:00|3476.79|3475.29|3470.79|3469.29|3477.79|3476.29|3469.79|3468.29|9155
1657004700000|2022-07-05 07:05:00|3469.79|3468.29|3470.79|3469.29|3473.79|3472.29|3465.79|3464.29|7799
1657005000000|2022-07-05 07:10:00|3469.79|3468.29|3472.79|3471.29|3472.79|3471.29|3465.79|3464.29|6590
1657005300000|2022-07-05 07:15:00|3471.79|3470.29|3475.79|3474.29|3477.79|3476.29|3469.79|3468.29|5249
1657005600000|2022-07-05 07:20:00|3476.29|3474.79|3470.79|3469.29|3478.79|3477.29|3468.79|3467.29|3131
1657005900000|2022-07-05 07:25:00|3469.79|3468.29|3472.79|3471.29|3475.79|3474.29|3469.79|3468.29|6025
1657006200000|2022-07-05 07:30:00|3471.79|3470.29|3474.79|3473.29|3476.79|3475.29|3471.79|3470.29|8526
1657006500000|2022-07-05 07:35:00|3475.79|3474.29|3466.79|3465.29|3475.79|3474.29|3465.79|3464.29|6886
1657006800000|2022-07-05 07:40:00|3466.64|3465.14|3470.14|3468.64|3472.64|3471.14|3466.64|3465.14|2062
1657007100000|2022-07-05 07:45:00|3469.64|3468.14|3471.64|3470.14|3472.64|3471.14|3467.64|3466.14|2825
1657007400000|2022-07-05 07:50:00|3470.64|3469.14|3471.64|3470.14|3473.64|3472.14|3465.64|3464.14|5864
1657007700000|2022-07-05 07:55:00|3472.64|3471.14|3465.64|3464.14|3474.64|3473.14|3465.64|3464.14|2214
1657008000000|2022-07-05 08:00:00|3464.64|3463.14|3465.64|3464.14|3469.64|3468.14|3464.64|3463.14|6221
1657008300000|2022-07-05 08:05:00|3466.14|3464.64|3457.64|3456.14|3467.64|3466.14|3455.64|3454.14|8082
1657008600000|2022-07-05 08:10:00|3458.64|3457.14|3451.64|3450.14|3458.64|3457.14|3448.64|3447.14|9069
1657008900000|2022-07-05 08:15:00|3450.64|3449.14|3445.64|3444.14|3452.64|3451.14|3445.64|3444.14|7912
1657009200000|2022-07-05 08:20:00|3444.64|3443.14|3440.64|3439.14|3446.64|3445.14|3436.64|3435.14|11131
1657009500000|2022-07-05 08:25:00|3439.64|3438.14|3434.64|3433.14|3440.64|3439.14|3433.64|3432.14|6522
1657009800000|2022-07-05 08:30:00|3433.64|3432.14|3435.64|3434.14|3438.64|3437.14|3431.64|3430.14|12637
1657010100000|2022-07-05 08:35:00|3436.14|3434.64|3429.64|3428.14|3436.64|3435.14|3426.64|3425.14|13318
1657010400000|2022-07-05 08:40:00|3428.64|3427.14|3430.64|3429.14|3432.64|3431.14|3426.64|3425.14|5631
1657010700000|2022-07-05 08:45:00|3429.64|3428.14|3425.64|3424.14|3430.64|3429.14|3423.64|3422.14|5981
1657011000000|2022-07-05 08:50:00|3424.64|3423.14|3423.64|3422.14|3428.64|3427.14|3421.64|3420.14|6255
1657011300000|2022-07-05 08:55:00|3422.64|3421.14|3420.64|3419.14|3425.64|3424.14|3419.64|3418.14|15998
1657011600000|2022-07-05 09:00:00|3421.64|3420.14|3425.64|3424.14|3426.64|3425.14|3420.64|3419.14|4580
1657011900000|2022-07-05 09:05:00|3424.64|3423.14|3418.64|3417.14|3426.64|3425.14|3417.64|3416.14|6348
1657012200000|2022-07-05 09:10:00|3419.64|3418.14|3423.64|3422.14|3423.64|3422.14|3416.64|3415.14|7799
1657012500000|2022-07-05 09:15:00|3422.64|3421.14|3421.64|3420.14|3427.64|3426.14|3420.64|3419.14|12569
1657012800000|2022-07-05 09:20:00|3422.14|3420.64|3420.64|3419.14|3422.64|3421.14|3417.64|3416.14|7985
1657013100000|2022-07-05 09:25:00|3419.64|3418.14|3416.64|3415.14|3420.64|3419.14|3415.64|3414.14|7426
1657013400000|2022-07-05 09:30:00|3415.64|3414.14|3408.64|3407.14|3416.64|3415.14|3408.64|3407.14|12048
1657013700000|2022-07-05 09:35:00|3409.64|3408.14|3417.64|3416.14|3418.64|3417.14|3409.64|3408.14|8473
1657014000000|2022-07-05 09:40:00|3418.64|3417.14|3419.64|3418.14|3421.64|3420.14|3417.14|3415.64|7272
1657014300000|2022-07-05 09:45:00|3418.64|3417.14|3415.64|3414.14|3419.64|3418.14|3413.64|3412.14|4985
1657014600000|2022-07-05 09:50:00|3416.64|3415.14|3420.64|3419.14|3420.64|3419.14|3415.64|3414.14|6020
1657014900000|2022-07-05 09:55:00|3419.64|3418.14|3422.64|3421.14|3424.64|3423.14|3419.64|3418.14|5064
1657015200000|2022-07-05 10:00:00|3421.64|3420.14|3421.64|3420.14|3422.64|3421.14|3418.64|3417.14|6763
1657015500000|2022-07-05 10:05:00|3420.64|3419.14|3427.64|3426.14|3427.64|3426.14|3420.64|3419.14|6423
1657015800000|2022-07-05 10:10:00|3428.64|3427.14|3427.64|3426.14|3431.64|3430.14|3427.64|3426.14|11152
1657016100000|2022-07-05 10:15:00|3426.64|3425.14|3422.64|3421.14|3427.64|3426.14|3422.64|3421.14|4432
1657016400000|2022-07-05 10:20:00|3423.64|3422.14|3426.64|3425.14|3426.64|3425.14|3423.64|3422.14|2732
1657016700000|2022-07-05 10:25:00|3426.14|3424.64|3423.64|3422.14|3427.64|3426.14|3422.64|3421.14|1965
1657017000000|2022-07-05 10:30:00|3424.14|3422.64|3429.64|3428.14|3429.64|3428.14|3424.14|3422.64|3614
1657017300000|2022-07-05 10:35:00|3428.64|3427.14|3431.64|3430.14|3432.64|3431.14|3428.64|3427.14|3584
1657017600000|2022-07-05 10:40:00|3430.64|3429.14|3428.64|3427.14|3430.64|3429.14|3428.64|3427.14|2788
1657017900000|2022-07-05 10:45:00|3429.64|3428.14|3429.64|3428.14|3430.64|3429.14|3428.64|3427.14|3345
1657018200000|2022-07-05 10:50:00|3430.64|3429.14|3435.64|3434.14|3436.64|3435.14|3430.64|3429.14|5939
1657018500000|2022-07-05 10:55:00|3434.64|3433.14|3428.64|3427.14|3434.64|3433.14|3426.64|3425.14|6545
1657018800000|2022-07-05 11:00:00|3429.64|3428.14|3429.64|3428.14|3430.64|3429.14|3426.64|3425.14|3270
1657019100000|2022-07-05 11:05:00|3429.14|3427.64|3428.64|3427.14|3431.64|3430.14|3428.64|3427.14|2660
1657019400000|2022-07-05 11:10:00|3429.14|3427.64|3427.64|3426.14|3432.64|3431.14|3427.64|3426.14|2157
1657019700000|2022-07-05 11:15:00|3428.64|3427.14|3424.64|3423.14|3428.64|3427.14|3422.64|3421.14|4148
1657020000000|2022-07-05 11:20:00|3425.64|3424.14|3428.64|3427.14|3428.64|3427.14|3425.14|3423.64|1923
1657020300000|2022-07-05 11:25:00|3429.64|3428.14|3428.64|3427.14|3430.64|3429.14|3427.14|3425.64|1970
1657020600000|2022-07-05 11:30:00|3429.64|3428.14|3426.64|3425.14|3429.64|3428.14|3425.64|3424.14|2461
1657020900000|2022-07-05 11:35:00|3427.64|3426.14|3426.64|3425.14|3428.64|3427.14|3425.64|3424.14|1587
1657021200000|2022-07-05 11:40:00|3426.04|3424.54|3422.04|3420.54|3427.04|3425.54|3421.04|3419.54|3262
1657021500000|2022-07-05 11:45:00|3423.04|3421.54|3416.04|3414.54|3423.04|3421.54|3416.04|3414.54|3339
1657021800000|2022-07-05 11:50:00|3415.04|3413.54|3410.04|3408.54|3417.04|3415.54|3410.04|3408.54|6206
1657022100000|2022-07-05 11:55:00|3411.04|3409.54|3410.04|3408.54|3412.04|3410.54|3407.04|3405.54|5919
1657022400000|2022-07-05 12:00:00|3411.04|3409.54|3399.04|3397.54|3411.04|3409.54|3398.04|3396.54|10300
1657022700000|2022-07-05 12:05:00|3398.04|3396.54|3385.04|3383.54|3400.04|3398.54|3385.04|3383.54|19526
1657023000000|2022-07-05 12:10:00|3386.04|3384.54|3379.04|3377.54|3388.04|3386.54|3377.04|3375.54|26133
1657023300000|2022-07-05 12:15:00|3378.54|3377.04|3375.04|3373.54|3379.04|3377.54|3372.04|3370.54|20714
1657023600000|2022-07-05 12:20:00|3374.04|3372.54|3373.04|3371.54|3378.04|3376.54|3367.04|3365.54|17858
1657023900000|2022-07-05 12:25:00|3374.04|3372.54|3376.04|3374.54|3377.04|3375.54|3372.04|3370.54|10224
1657024200000|2022-07-05 12:30:00|3375.04|3373.54|3371.04|3369.54|3377.04|3375.54|3370.04|3368.54|10091
1657024500000|2022-07-05 12:35:00|3371.54|3370.04|3372.04|3370.54|3372.04|3370.54|3365.04|3363.54|8507
1657024800000|2022-07-05 12:40:00|3373.04|3371.54|3376.04|3374.54|3377.04|3375.54|3371.04|3369.54|12638
1657025100000|2022-07-05 12:45:00|3375.04|3373.54|3376.04|3374.54|3378.04|3376.54|3371.04|3369.54|11590
1657025400000|2022-07-05 12:50:00|3375.54|3374.04|3371.04|3369.54|3376.04|3374.54|3370.04|3368.54|8787
1657025700000|2022-07-05 12:55:00|3370.04|3368.54|3368.04|3366.54|3371.04|3369.54|3366.04|3364.54|9983
1657026000000|2022-07-05 13:00:00|3369.04|3367.54|3371.04|3369.54|3371.04|3369.54|3366.04|3364.54|5166
1657026300000|2022-07-05 13:05:00|3370.04|3368.54|3368.04|3366.54|3374.04|3372.54|3367.04|3365.54|9343
1657026600000|2022-07-05 13:10:00|3369.04|3367.54|3373.04|3371.54|3375.04|3373.54|3369.04|3367.54|7246
1657026900000|2022-07-05 13:15:00|3373.54|3372.04|3368.04|3366.54|3375.04|3373.54|3368.04|3366.54|7456
1657027200000|2022-07-05 13:20:00|3368.54|3367.04|3370.04|3368.54|3371.04|3369.54|3368.04|3366.54|8439
1657027500000|2022-07-05 13:25:00|3369.54|3368.04|3371.04|3369.54|3373.04|3371.54|3368.04|3366.54|8080
1657027800000|2022-07-05 13:30:00|3373.04|3371.54|3371.04|3369.54|3376.04|3374.54|3363.04|3361.54|13507
1657028100000|2022-07-05 13:35:00|3370.04|3368.54|3366.04|3364.54|3373.04|3371.54|3366.04|3364.54|9554
1657028400000|2022-07-05 13:40:00|3367.04|3365.54|3368.54|3367.04|3375.04|3373.54|3366.04|3364.54|16521
1657028700000|2022-07-05 13:45:00|3368.04|3366.54|3380.04|3378.54|3384.04|3382.54|3366.04|3364.54|18973
1657029000000|2022-07-05 13:50:00|3379.54|3378.04|3376.04|3374.54|3381.54|3380.04|3374.04|3372.54|9226
1657029300000|2022-07-05 13:55:00|3377.04|3375.54|3378.04|3376.54|3381.04|3379.54|3371.04|3369.54|13905
1657029600000|2022-07-05 14:00:00|3377.54|3376.04|3373.04|3371.54|3386.04|3384.54|3371.04|3369.54|10815
1657029900000|2022-07-05 14:05:00|3372.04|3370.54|3372.54|3371.04|3374.04|3372.54|3369.04|3367.54|10200
1657030200000|2022-07-05 14:10:00|3372.83|3371.33|3378.33|3376.83|3380.33|3378.83|3370.33|3368.83|9953
1657030500000|2022-07-05 14:15:00|3377.83|3376.33|3371.33|3369.83|3378.33|3376.83|3369.33|3367.83|7635
1657030800000|2022-07-05 14:20:00|3370.33|3368.83|3376.33|3374.83|3378.33|3376.83|3370.33|3368.83|8620
1657031100000|2022-07-05 14:25:00|3376.83|3375.33|3374.33|3372.83|3378.33|3376.83|3370.33|3368.83|13683
1657031400000|2022-07-05 14:30:00|3375.33|3373.83|3380.33|3378.83|3384.33|3382.83|3372.33|3370.83|12802
1657031700000|2022-07-05 14:35:00|3381.33|3379.83|3390.33|3388.83|3392.33|3390.83|3379.33|3377.83|12325
1657032000000|2022-07-05 14:40:00|3391.33|3389.83|3381.33|3379.83|3391.33|3389.83|3381.33|3379.83|10404
1657032300000|2022-07-05 14:45:00|3382.33|3380.83|3379.33|3377.83|3382.33|3380.83|3375.33|3373.83|10967
1657032600000|2022-07-05 14:50:00|3380.33|3378.83|3375.33|3373.83|3380.33|3378.83|3374.33|3372.83|5931
1657032900000|2022-07-05 14:55:00|3374.33|3372.83|3373.33|3371.83|3376.33|3374.83|3372.33|3370.83|4979
1657033200000|2022-07-05 15:00:00|3372.33|3370.83|3367.33|3365.83|3372.33|3370.83|3363.33|3361.83|14423
1657033500000|2022-07-05 15:05:00|3366.83|3365.33|3368.33|3366.83|3369.33|3367.83|3364.33|3362.83|9598
1657033800000|2022-07-05 15:10:00|3367.33|3365.83|3365.33|3363.83|3368.33|3366.83|3363.33|3361.83|8977
1657034100000|2022-07-05 15:15:00|3366.33|3364.83|3365.33|3363.83|3368.33|3366.83|3363.33|3361.83|9259
1657034400000|2022-07-05 15:20:00|3366.33|3364.83|3359.33|3357.83|3368.33|3366.83|3358.33|3356.83|19794
1657034700000|2022-07-05 15:25:00|3358.33|3356.83|3357.33|3355.83|3363.33|3361.83|3357.33|3355.83|30652
1657035000000|2022-07-05 15:30:00|3356.9|3355.4|3360.9|3359.4|3365.9|3364.4|3355.9|3354.4|54923
1657035300000|2022-07-05 15:35:00|3361.9|3360.4|3357.9|3356.4|3362.9|3361.4|3356.9|3355.4|30281
1657035600000|2022-07-05 15:40:00|3358.9|3357.4|3369.9|3368.4|3369.9|3368.4|3357.9|3356.4|12347
1657035900000|2022-07-05 15:45:00|3368.9|3367.4|3370.9|3369.4|3371.9|3370.4|3367.9|3366.4|5018
1657036200000|2022-07-05 15:50:00|3371.9|3370.4|3374.9|3373.4|3374.9|3373.4|3368.9|3367.4|12496
1657036500000|2022-07-05 15:55:00|3373.9|3372.4|3370.9|3369.4|3375.9|3374.4|3369.9|3368.4|5835
1657036800000|2022-07-05 16:00:00|3371.9|3370.4|3367.9|3366.4|3373.9|3372.4|3367.9|3366.4|4988
1657037100000|2022-07-05 16:05:00|3368.9|3367.4|3372.9|3371.4|3373.9|3372.4|3365.9|3364.4|10904
1657037400000|2022-07-05 16:10:00|3373.9|3372.4|3374.9|3373.4|3376.9|3375.4|3371.9|3370.4|3748
1657037700000|2022-07-05 16:15:00|3372.9|3371.4|3374.9|3373.4|3375.9|3374.4|3370.9|3369.4|3543
1657038000000|2022-07-05 16:20:00|3373.9|3372.4|3379.9|3378.4|3379.9|3378.4|3371.9|3370.4|4441
1657038300000|2022-07-05 16:25:00|3380.9|3379.4|3378.9|3377.4|3381.9|3380.4|3378.9|3377.4|2500
1657038600000|2022-07-05 16:30:00|3379.9|3378.4|3379.9|3378.4|3380.9|3379.4|3377.9|3376.4|2913
1657038900000|2022-07-05 16:35:00|3378.9|3377.4|3378.9|3377.4|3381.9|3380.4|3378.9|3377.4|3690
1657039200000|2022-07-05 16:40:00|3379.9|3378.4|3372.9|3371.4|3379.9|3378.4|3371.9|3370.4|7930
1657039500000|2022-07-05 16:45:00|3373.4|3371.9|3368.9|3367.4|3373.4|3371.9|3367.9|3366.4|3206
1657039800000|2022-07-05 16:50:00|3367.9|3366.4|3368.9|3367.4|3369.9|3368.4|3366.9|3365.4|2146
1657040100000|2022-07-05 16:55:00|3369.9|3368.4|3367.9|3366.4|3369.9|3368.4|3366.9|3365.4|2135
1657040400000|2022-07-05 17:00:00|3366.9|3365.4|3373.9|3372.4|3373.9|3372.4|3366.9|3365.4|1959
1657040700000|2022-07-05 17:05:00|3374.9|3373.4|3373.9|3372.4|3374.9|3373.4|3369.9|3368.4|1241
1657041000000|2022-07-05 17:10:00|3374.9|3373.4|3378.9|3377.4|3378.9|3377.4|3374.9|3373.4|2193
1657041300000|2022-07-05 17:15:00|3379.9|3378.4|3382.9|3381.4|3382.9|3381.4|3377.9|3376.4|1535
1657041600000|2022-07-05 17:20:00|3381.9|3380.4|3383.9|3382.4|3384.9|3383.4|3380.9|3379.4|1455
1657041900000|2022-07-05 17:25:00|3382.9|3381.4|3382.9|3381.4|3384.9|3383.4|3382.9|3381.4|1200
1657042200000|2022-07-05 17:30:00|3383.9|3382.4|3384.9|3383.4|3384.9|3383.4|3381.9|3380.4|1271
1657042500000|2022-07-05 17:35:00|3385.9|3384.4|3387.9|3386.4|3388.9|3387.4|3384.9|3383.4|1379
1657042800000|2022-07-05 17:40:00|3388.9|3387.4|3385.9|3384.4|3389.9|3388.4|3384.9|3383.4|2030
1657043100000|2022-07-05 17:45:00|3384.9|3383.4|3383.9|3382.4|3385.9|3384.4|3380.9|3379.4|1475
1657043400000|2022-07-05 17:50:00|3382.9|3381.4|3383.9|3382.4|3384.9|3383.4|3382.9|3381.4|1100
1657043700000|2022-07-05 17:55:00|3382.9|3381.4|3384.9|3383.4|3384.9|3383.4|3381.9|3380.4|550
1657044000000|2022-07-05 18:00:00|3383.9|3382.4|3386.9|3385.4|3387.9|3386.4|3382.9|3381.4|1339
1657044300000|2022-07-05 18:05:00|3385.9|3384.4|3384.9|3383.4|3386.9|3385.4|3383.9|3382.4|622
1657044600000|2022-07-05 18:10:00|3385.9|3384.4|3384.9|3383.4|3386.9|3385.4|3384.9|3383.4|491
1657044900000|2022-07-05 18:15:00|3385.4|3383.9|3386.9|3385.4|3387.4|3385.9|3382.9|3381.4|780
1657045200000|2022-07-05 18:20:00|3385.9|3384.4|3390.9|3389.4|3390.9|3389.4|3384.9|3383.4|1283
1657045500000|2022-07-05 18:25:00|3389.9|3388.4|3393.9|3392.4|3394.9|3393.4|3389.9|3388.4|1703
1657045800000|2022-07-05 18:30:00|3394.9|3393.4|3397.9|3396.4|3397.9|3396.4|3392.9|3391.4|1809
1657046100000|2022-07-05 18:35:00|3396.9|3395.4|3401.9|3400.4|3402.9|3401.4|3396.9|3395.4|2326
1657046400000|2022-07-05 18:40:00|3402.9|3401.4|3399.9|3398.4|3402.9|3401.4|3399.9|3398.4|1569
1657046700000|2022-07-05 18:45:00|3398.9|3397.4|3399.9|3398.4|3400.9|3399.4|3397.9|3396.4|3289
1657047000000|2022-07-05 18:50:00|3400.9|3399.4|3399.9|3398.4|3400.9|3399.4|3398.9|3397.4|621
1657047300000|2022-07-05 18:55:00|3400.4|3398.9|3399.9|3398.4|3401.9|3400.4|3398.9|3397.4|912
1657047600000|2022-07-05 19:00:00|3398.9|3397.4|3398.9|3397.4|3400.9|3399.4|3395.9|3394.4|1096
1657047900000|2022-07-05 19:05:00|3399.9|3398.4|3404.9|3403.4|3405.9|3404.4|3398.9|3397.4|2512
1657048200000|2022-07-05 19:10:00|3405.9|3404.4|3404.9|3403.4|3405.9|3404.4|3401.9|3400.4|1361
1657048500000|2022-07-05 19:15:00|3403.9|3402.4|3397.9|3396.4|3404.9|3403.4|3397.9|3396.4|1766
1657048800000|2022-07-05 19:20:00|3398.4|3396.9|3404.9|3403.4|3405.9|3404.4|3397.9|3396.4|1615
1657049100000|2022-07-05 19:25:00|3405.9|3404.4|3405.9|3404.4|3406.9|3405.4|3403.9|3402.4|1847
1657049400000|2022-07-05 19:30:00|3406.9|3405.4|3406.9|3405.4|3406.9|3405.4|3402.9|3401.4|1754
1657049700000|2022-07-05 19:35:00|3407.4|3405.9|3403.9|3402.4|3407.4|3405.9|3401.9|3400.4|1714
1657050000000|2022-07-05 19:40:00|3404.9|3403.4|3404.9|3403.4|3404.9|3403.4|3402.9|3401.4|1534
1657050300000|2022-07-05 19:45:00|3403.9|3402.4|3409.9|3408.4|3409.9|3408.4|3403.9|3402.4|3801
1657050600000|2022-07-05 19:50:00|3408.9|3407.4|3408.9|3407.4|3409.9|3408.4|3406.4|3404.9|4417
1657050900000|2022-07-05 19:55:00|3407.9|3406.4|3410.9|3409.4|3411.9|3410.4|3405.9|3404.4|6703
1657051200000|2022-07-05 20:00:00|3412.35|3409.35|3409.85|3406.85|3412.45|3409.45|3408.05|3405.05|46036
1657051500000|2022-07-05 20:05:00|3410.05|3407.05|3409.25|3406.25|3410.25|3407.25|3406.85|3403.85|0
1657051800000|2022-07-05 20:10:00|3409.05|3406.05|3408.25|3405.25|3409.45|3406.45|3407.45|3404.45|0
1657052100000|2022-07-05 20:15:00|3408.45|3405.45|3409.05|3406.05|3409.45|3406.45|3407.45|3404.45|0
1657052400000|2022-07-05 20:20:00|3409.45|3406.45|3410.05|3407.05|3410.25|3407.25|3409.05|3406.05|0
1657052700000|2022-07-05 20:25:00|3410.25|3407.25|3410.65|3407.65|3410.65|3407.65|3409.65|3406.65|0
1657053000000|2022-07-05 20:30:00|3410.45|3407.45|3410.75|3407.75|3411.25|3408.25|3410.25|3407.25|0
1657053300000|2022-07-05 20:35:00|3410.85|3407.85|3410.45|3407.45|3411.05|3408.05|3410.45|3407.45|0
1657053600000|2022-07-05 20:40:00|3410.55|3407.55|3410.25|3407.25|3411.05|3408.05|3410.05|3407.05|0
1657053900000|2022-07-05 20:45:00|3410.45|3407.45|3411.05|3408.05|3411.25|3408.25|3410.25|3407.25|0
1657054200000|2022-07-05 20:50:00|3410.95|3407.95|3410.85|3407.85|3411.25|3408.25|3410.65|3407.65|0
1657054500000|2022-07-05 20:55:00|3410.75|3407.75|3410.65|3407.65|3411.25|3408.25|3410.55|3407.55|0
1657054800000|2022-07-05 21:00:00|3410.75|3407.75|3410.85|3407.85|3410.85|3407.85|3410.65|3407.65|0
1657055100000|2022-07-05 21:05:00|3410.95|3407.95|3410.75|3407.75|3410.95|3407.95|3410.75|3407.75|0
1657055400000|2022-07-05 21:10:00|3410.65|3407.65|3410.75|3407.75|3410.85|3407.85|3410.65|3407.65|0
1657055700000|2022-07-05 21:15:00|3410.85|3407.85|3410.75|3407.75|3410.85|3407.85|3410.55|3407.55|0
1657056000000|2022-07-05 21:20:00|3410.65|3407.65|3410.85|3407.85|3410.85|3407.85|3410.65|3407.65|0
1657056300000|2022-07-05 21:25:00|3410.75|3407.75|3410.65|3407.65|3410.75|3407.75|3410.65|3407.65|0
1657056600000|2022-07-05 21:30:00|3410.55|3407.55|3410.55|3407.55|3410.55|3407.55|3410.55|3407.55|0
1657056900000|2022-07-05 21:35:00|3410.75|3407.75|3411.05|3408.05|3411.15|3408.15|3410.75|3407.75|0
1657057200000|2022-07-05 21:40:00|3410.75|3407.75|3410.45|3407.45|3410.85|3407.85|3410.45|3407.45|0
1657057500000|2022-07-05 21:45:00|3410.55|3407.55|3410.35|3407.35|3410.75|3407.75|3410.25|3407.25|0
1657057800000|2022-07-05 21:50:00|3410.25|3407.25|3410.75|3407.75|3410.75|3407.75|3410.25|3407.25|0
1657058100000|2022-07-05 21:55:00|3410.65|3407.65|3411.15|3408.15|3411.15|3408.15|3410.65|3407.65|0
1657058400000|2022-07-05 22:00:00|3413.35|3410.35|3413.65|3410.65|3414.75|3411.75|3411.55|3408.55|0
1657058700000|2022-07-05 22:05:00|3414.25|3411.25|3412.25|3409.25|3414.65|3411.65|3412.05|3409.05|0
1657059000000|2022-07-05 22:10:00|3412.35|3409.35|3414.65|3411.65|3414.85|3411.85|3411.65|3408.65|0
1657059300000|2022-07-05 22:15:00|3414.75|3411.75|3416.25|3413.25|3417.05|3414.05|3414.65|3411.65|0
1657059600000|2022-07-05 22:20:00|3416.45|3413.45|3412.65|3409.65|3416.55|3413.55|3412.45|3409.45|0
1657059900000|2022-07-05 22:25:00|3412.45|3409.45|3411.45|3408.45|3413.45|3410.45|3411.25|3408.25|0
1657060200000|2022-07-05 22:30:00|3411.55|3408.55|3411.85|3408.85|3413.15|3410.15|3411.45|3408.45|0
1657060500000|2022-07-05 22:35:00|3411.65|3408.65|3412.05|3409.05|3412.65|3409.65|3411.25|3408.25|0
1657060800000|2022-07-05 22:40:00|3412.15|3409.15|3410.45|3407.45|3412.15|3409.15|3409.45|3406.45|0
1657061100000|2022-07-05 22:45:00|3409.95|3406.95|3410.45|3407.45|3410.85|3407.85|3409.35|3406.35|0
1657061400000|2022-07-05 22:50:00|3410.55|3407.55|3409.25|3406.25|3411.05|3408.05|3409.25|3406.25|0
1657061700000|2022-07-05 22:55:00|3409.45|3406.45|3410.25|3407.25|3410.45|3407.45|3409.05|3406.05|0
1657062000000|2022-07-05 23:00:00|3410.45|3407.45|3411.45|3408.45|3411.55|3408.55|3409.85|3406.85|0
1657062300000|2022-07-05 23:05:00|3411.55|3408.55|3411.05|3408.05|3412.05|3409.05|3410.95|3407.95|0
1657062600000|2022-07-05 23:10:00|3410.95|3407.95|3410.25|3407.25|3411.15|3408.15|3410.05|3407.05|0
1657062900000|2022-07-05 23:15:00|3410.05|3407.05|3409.45|3406.45|3410.25|3407.25|3409.45|3406.45|0
1657063200000|2022-07-05 23:20:00|3409.55|3406.55|3409.55|3406.55|3410.05|3407.05|3409.15|3406.15|0
1657063500000|2022-07-05 23:25:00|3409.45|3406.45|3407.45|3404.45|3409.65|3406.65|3407.45|3404.45|0
1657063800000|2022-07-05 23:30:00|3407.25|3404.25|3405.65|3402.65|3408.05|3405.05|3405.65|3402.65|0
1657064100000|2022-07-05 23:35:00|3405.75|3402.75|3406.25|3403.25|3406.45|3403.45|3405.05|3402.05|0
1657064400000|2022-07-05 23:40:00|3406.05|3403.05|3405.45|3402.45|3407.35|3404.35|3405.25|3402.25|0
1657064700000|2022-07-05 23:45:00|3405.65|3402.65|3405.45|3402.45|3406.35|3403.35|3404.85|3401.85|0
1657065000000|2022-07-05 23:50:00|3405.55|3402.55|3403.25|3400.25|3405.65|3402.65|3403.15|3400.15|0
1657065300000|2022-07-05 23:55:00|3403.35|3400.35|3404.25|3401.25|3404.25|3401.25|3402.65|3399.65|0
1657065600000|2022-07-06 00:00:00|3404.45|3401.45|3410.05|3407.05|3412.25|3409.25|3404.45|3401.45|0
1657065900000|2022-07-06 00:05:00|3410.15|3407.15|3411.65|3408.65|3412.45|3409.45|3410.05|3407.05|0
1657066200000|2022-07-06 00:10:00|3412.05|3409.05|3411.85|3408.85|3412.65|3409.65|3410.25|3407.25|0
1657066500000|2022-07-06 00:15:00|3411.75|3408.75|3418.15|3416.15|3419.15|3417.15|3411.65|3408.65|1714
1657066800000|2022-07-06 00:20:00|3418.65|3416.65|3413.15|3411.15|3419.15|3417.15|3413.15|3411.15|861
1657067100000|2022-07-06 00:25:00|3412.15|3410.15|3414.15|3412.15|3414.15|3412.15|3412.15|3410.15|430
1657067400000|2022-07-06 00:30:00|3413.65|3411.65|3414.15|3412.15|3415.15|3413.15|3413.15|3411.15|269
1657067700000|2022-07-06 00:35:00|3415.15|3413.15|3414.15|3412.15|3416.15|3414.15|3413.15|3411.15|367
1657068000000|2022-07-06 00:40:00|3415.15|3413.15|3423.15|3421.15|3423.15|3421.15|3413.15|3411.15|445
1657068300000|2022-07-06 00:45:00|3423.65|3421.65|3427.15|3425.15|3427.15|3425.15|3422.15|3420.15|847
1657068600000|2022-07-06 00:50:00|3426.15|3424.15|3425.15|3423.15|3428.15|3426.15|3425.15|3423.15|413
1657068900000|2022-07-06 00:55:00|3426.15|3424.15|3426.15|3424.15|3428.15|3426.15|3425.15|3423.15|550
1657069200000|2022-07-06 01:00:00|3425.15|3423.15|3428.15|3426.15|3428.15|3426.15|3425.15|3423.15|484
1657069500000|2022-07-06 01:05:00|3428.65|3426.65|3432.15|3430.15|3433.15|3431.15|3428.15|3426.15|1367
1657069800000|2022-07-06 01:10:00|3433.15|3431.15|3430.15|3428.15|3433.15|3431.15|3430.15|3428.15|214
1657070100000|2022-07-06 01:15:00|3429.15|3427.15|3426.65|3424.65|3429.15|3427.15|3426.15|3424.15|206
1657070400000|2022-07-06 01:20:00|3427.15|3425.15|3424.15|3422.15|3428.15|3426.15|3424.15|3422.15|269
1657070700000|2022-07-06 01:25:00|3424.65|3422.65|3419.15|3417.15|3425.15|3423.15|3419.15|3417.15|452
1657071000000|2022-07-06 01:30:00|3420.15|3418.15|3419.15|3417.15|3421.15|3419.15|3417.15|3415.15|360
1657071300000|2022-07-06 01:35:00|3418.65|3416.65|3413.15|3411.15|3421.15|3419.15|3413.15|3411.15|673
1657071600000|2022-07-06 01:40:00|3412.15|3410.15|3411.15|3409.15|3414.15|3412.15|3408.15|3406.15|687
1657071900000|2022-07-06 01:45:00|3410.15|3408.15|3414.15|3412.15|3414.15|3412.15|3410.15|3408.15|382
1657072200000|2022-07-06 01:50:00|3413.15|3411.15|3417.15|3415.15|3417.15|3415.15|3413.15|3411.15|317
1657072500000|2022-07-06 01:55:00|3416.65|3414.65|3416.15|3414.15|3418.15|3416.15|3415.15|3413.15|252
1657072800000|2022-07-06 02:00:00|3417.15|3415.15|3420.15|3418.15|3421.15|3419.15|3417.15|3415.15|335
1657073100000|2022-07-06 02:05:00|3419.15|3417.15|3419.15|3417.15|3420.15|3418.15|3417.15|3415.15|272
1657073400000|2022-07-06 02:10:00|3420.15|3418.15|3418.15|3416.15|3420.15|3418.15|3418.15|3416.15|227
1657073700000|2022-07-06 02:15:00|3419.15|3417.15|3416.15|3414.15|3420.15|3418.15|3415.15|3413.15|122
1657074000000|2022-07-06 02:20:00|3417.15|3415.15|3415.15|3413.15|3417.15|3415.15|3414.15|3412.15|61
1657074300000|2022-07-06 02:25:00|3416.15|3414.15|3416.15|3414.15|3416.15|3414.15|3414.15|3412.15|188
1657074600000|2022-07-06 02:30:00|3415.15|3413.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|155
1657074900000|2022-07-06 02:35:00|3416.15|3414.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|184
1657075200000|2022-07-06 02:40:00|3414.15|3412.15|3410.65|3408.65|3414.15|3412.15|3410.65|3408.65|469
1657075500000|2022-07-06 02:45:00|3410.15|3408.15|3407.15|3405.15|3412.15|3410.15|3407.15|3405.15|440
1657075800000|2022-07-06 02:50:00|3406.65|3404.65|3404.15|3402.15|3407.15|3405.15|3404.15|3402.15|430
1657076100000|2022-07-06 02:55:00|3405.15|3403.15|3407.15|3405.15|3408.15|3406.15|3405.15|3403.15|296
1657076400000|2022-07-06 03:00:00|3406.15|3404.15|3409.15|3407.15|3409.15|3407.15|3406.15|3404.15|184
1657076700000|2022-07-06 03:05:00|3410.15|3408.15|3410.65|3408.65|3411.15|3409.15|3408.15|3406.15|104
1657077000000|2022-07-06 03:10:00|3411.15|3409.15|3411.15|3409.15|3411.15|3409.15|3409.15|3407.15|72
1657077300000|2022-07-06 03:15:00|3410.65|3408.65|3412.15|3410.15|3413.15|3411.15|3410.15|3408.15|123
1657077600000|2022-07-06 03:20:00|3411.65|3409.65|3409.15|3407.15|3411.65|3409.65|3408.15|3406.15|81
1657077900000|2022-07-06 03:25:00|3408.65|3406.65|3408.15|3406.15|3409.15|3407.15|3406.15|3404.15|114
1657078200000|2022-07-06 03:30:00|3409.15|3407.15|3412.15|3410.15|3412.15|3410.15|3408.65|3406.65|116
1657078500000|2022-07-06 03:35:00|3411.65|3409.65|3413.15|3411.15|3414.15|3412.15|3411.15|3409.15|43
1657078800000|2022-07-06 03:40:00|3412.15|3410.15|3415.15|3413.15|3415.15|3413.15|3412.15|3410.15|79
1657079100000|2022-07-06 03:45:00|3415.65|3413.65|3418.15|3416.15|3418.15|3416.15|3415.15|3413.15|146
1657079400000|2022-07-06 03:50:00|3418.65|3416.65|3419.15|3417.15|3420.15|3418.15|3418.15|3416.15|132
1657079700000|2022-07-06 03:55:00|3418.15|3416.15|3420.15|3418.15|3420.15|3418.15|3418.15|3416.15|161
1657080000000|2022-07-06 04:00:00|3419.15|3417.15|3418.15|3416.15|3420.15|3418.15|3416.15|3414.15|84
1657080300000|2022-07-06 04:05:00|3418.65|3416.65|3419.15|3417.15|3419.15|3417.15|3418.15|3416.15|109
1657080600000|2022-07-06 04:10:00|3418.65|3416.65|3418.15|3416.15|3419.15|3417.15|3417.15|3415.15|39
1657080900000|2022-07-06 04:15:00|3417.65|3415.65|3419.15|3417.15|3419.15|3417.15|3417.15|3415.15|43
1657081200000|2022-07-06 04:20:00|3420.15|3418.15|3421.15|3419.15|3422.15|3420.15|3419.15|3417.15|61
1657081500000|2022-07-06 04:25:00|3420.15|3418.15|3420.15|3418.15|3420.65|3418.65|3420.15|3418.15|103
1657081800000|2022-07-06 04:30:00|3419.65|3417.65|3416.65|3414.65|3419.65|3417.65|3415.15|3413.15|169
1657082100000|2022-07-06 04:35:00|3416.15|3414.15|3417.15|3415.15|3417.15|3415.15|3416.15|3414.15|27
1657082400000|2022-07-06 04:40:00|3416.15|3414.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|237
1657082700000|2022-07-06 04:45:00|3414.65|3412.65|3414.15|3412.15|3415.15|3413.15|3414.15|3412.15|209
1657083000000|2022-07-06 04:50:00|3414.65|3412.65|3414.15|3412.15|3415.15|3413.15|3413.15|3411.15|54
1657083300000|2022-07-06 04:55:00|3413.65|3411.65|3414.65|3412.65|3416.15|3414.15|3413.15|3411.15|246
1657083600000|2022-07-06 05:00:00|3415.15|3413.15|3408.15|3406.15|3416.15|3414.15|3408.15|3406.15|949
1657083900000|2022-07-06 05:05:00|3409.15|3407.15|3408.15|3406.15|3410.15|3408.15|3408.15|3406.15|551
1657084200000|2022-07-06 05:10:00|3409.15|3407.15|3411.15|3409.15|3411.15|3409.15|3409.15|3407.15|422
1657084500000|2022-07-06 05:15:00|3410.65|3408.65|3411.15|3409.15|3412.65|3410.65|3409.15|3407.15|597
1657084800000|2022-07-06 05:20:00|3411.65|3409.65|3410.15|3408.15|3412.15|3410.15|3410.15|3408.15|351
1657085100000|2022-07-06 05:25:00|3410.65|3408.65|3411.15|3409.15|3412.15|3410.15|3410.15|3408.15|332
1657085400000|2022-07-06 05:30:00|3412.15|3410.15|3409.15|3407.15|3412.15|3410.15|3408.65|3406.65|684
1657085700000|2022-07-06 05:35:00|3408.65|3406.65|3405.15|3403.15|3409.15|3407.15|3404.15|3402.15|1311
1657086000000|2022-07-06 05:40:00|3405.65|3403.65|3405.65|3403.65|3407.15|3405.15|3404.15|3402.15|687
1657086300000|2022-07-06 05:45:00|3405.15|3403.15|3408.15|3406.15|3411.15|3409.15|3405.15|3403.15|1002
1657086600000|2022-07-06 05:50:00|3409.15|3407.15|3404.15|3402.15|3409.15|3407.15|3404.15|3402.15|823
1657086900000|2022-07-06 05:55:00|3404.65|3402.65|3398.15|3396.15|3404.65|3402.65|3398.15|3396.15|2066
1657087200000|2022-07-06 06:00:00|3397.9|3396.4|3392.9|3391.4|3399.9|3398.4|3392.9|3391.4|2643
1657087500000|2022-07-06 06:05:00|3391.9|3390.4|3387.9|3386.4|3393.9|3392.4|3386.9|3385.4|6672
1657087800000|2022-07-06 06:10:00|3388.4|3386.9|3390.9|3389.4|3392.9|3391.4|3385.9|3384.4|2335
1657088100000|2022-07-06 06:15:00|3391.9|3390.4|3394.9|3393.4|3395.9|3394.4|3389.9|3388.4|3810
1657088400000|2022-07-06 06:20:00|3395.4|3393.9|3394.9|3393.4|3397.9|3396.4|3394.9|3393.4|738
1657088700000|2022-07-06 06:25:00|3393.9|3392.4|3394.9|3393.4|3397.9|3396.4|3393.4|3391.9|2313
1657089000000|2022-07-06 06:30:00|3395.9|3394.4|3394.9|3393.4|3397.9|3396.4|3393.9|3392.4|3950
1657089300000|2022-07-06 06:35:00|3395.9|3394.4|3391.9|3390.4|3397.9|3396.4|3391.9|3390.4|1484
1657089600000|2022-07-06 06:40:00|3392.9|3391.4|3396.9|3395.4|3396.9|3395.4|3390.9|3389.4|1874
1657089900000|2022-07-06 06:45:00|3397.4|3395.9|3396.9|3395.4|3397.4|3395.9|3393.9|3392.4|1607
1657090200000|2022-07-06 06:50:00|3397.9|3396.4|3396.9|3395.4|3397.9|3396.4|3392.9|3391.4|1728
1657090500000|2022-07-06 06:55:00|3397.9|3396.4|3402.9|3401.4|3402.9|3401.4|3397.9|3396.4|4073
1657090800000|2022-07-06 07:00:00|3403.9|3402.4|3411.9|3410.4|3420.9|3419.4|3402.9|3401.4|25429
1657091100000|2022-07-06 07:05:00|3412.9|3411.4|3408.9|3407.4|3417.9|3416.4|3407.9|3406.4|16238
1657091400000|2022-07-06 07:10:00|3409.9|3408.4|3406.9|3405.4|3415.9|3414.4|3405.9|3404.4|10650
1657091700000|2022-07-06 07:15:00|3407.9|3406.4|3413.9|3412.4|3413.9|3412.4|3407.9|3406.4|8839
1657092000000|2022-07-06 07:20:00|3412.9|3411.4|3423.9|3422.4|3427.9|3426.4|3412.9|3411.4|14410
1657092300000|2022-07-06 07:25:00|3424.9|3423.4|3427.9|3426.4|3430.9|3429.4|3424.9|3423.4|15224
1657092600000|2022-07-06 07:30:00|3428.9|3427.4|3427.9|3426.4|3431.9|3430.4|3425.9|3424.4|9172
1657092900000|2022-07-06 07:35:00|3426.9|3425.4|3433.9|3432.4|3435.9|3434.4|3426.9|3425.4|12895
1657093200000|2022-07-06 07:40:00|3433.39|3431.89|3432.39|3430.89|3435.39|3433.89|3431.39|3429.89|7396
1657093500000|2022-07-06 07:45:00|3433.39|3431.89|3428.39|3426.89|3433.39|3431.89|3426.39|3424.89|6814
1657093800000|2022-07-06 07:50:00|3429.39|3427.89|3426.39|3424.89|3431.39|3429.89|3425.39|3423.89|5531
1657094100000|2022-07-06 07:55:00|3425.39|3423.89|3425.39|3423.89|3428.39|3426.89|3423.39|3421.89|8572
1657094400000|2022-07-06 08:00:00|3426.39|3424.89|3416.39|3414.89|3428.39|3426.89|3416.39|3414.89|11863
1657094700000|2022-07-06 08:05:00|3415.39|3413.89|3425.39|3423.89|3426.39|3424.89|3413.39|3411.89|10391
1657095000000|2022-07-06 08:10:00|3426.39|3424.89|3427.39|3425.89|3428.39|3426.89|3425.39|3423.89|5555
1657095300000|2022-07-06 08:15:00|3426.39|3424.89|3418.39|3416.89|3426.39|3424.89|3418.39|3416.89|10834
1657095600000|2022-07-06 08:20:00|3417.39|3415.89|3418.39|3416.89|3420.39|3418.89|3416.39|3414.89|8552
1657095900000|2022-07-06 08:25:00|3417.39|3415.89|3412.39|3410.89|3419.39|3417.89|3412.39|3410.89|7991
1657096200000|2022-07-06 08:30:00|3411.39|3409.89|3406.39|3404.89|3411.39|3409.89|3405.39|3403.89|7915
1657096500000|2022-07-06 08:35:00|3407.39|3405.89|3408.39|3406.89|3412.39|3410.89|3406.39|3404.89|9773
1657096800000|2022-07-06 08:40:00|3407.39|3405.89|3399.39|3397.89|3407.39|3405.89|3398.39|3396.89|17677
1657097100000|2022-07-06 08:45:00|3398.39|3396.89|3398.39|3396.89|3400.39|3398.89|3397.39|3395.89|4588
1657097400000|2022-07-06 08:50:00|3399.39|3397.89|3404.39|3402.89|3405.39|3403.89|3398.39|3396.89|6694
1657097700000|2022-07-06 08:55:00|3405.39|3403.89|3398.39|3396.89|3405.39|3403.89|3398.39|3396.89|6957
1657098000000|2022-07-06 09:00:00|3397.39|3395.89|3394.39|3392.89|3399.39|3397.89|3393.39|3391.89|4548
1657098300000|2022-07-06 09:05:00|3394.89|3393.39|3396.39|3394.89|3396.39|3394.89|3393.39|3391.89|3882
1657098600000|2022-07-06 09:10:00|3397.39|3395.89|3391.39|3389.89|3398.39|3396.89|3389.39|3387.89|6905
1657098900000|2022-07-06 09:15:00|3392.39|3390.89|3395.39|3393.89|3396.39|3394.89|3389.39|3387.89|3575
1657099200000|2022-07-06 09:20:00|3396.39|3394.89|3399.39|3397.89|3399.39|3397.89|3395.39|3393.89|4737
1657099500000|2022-07-06 09:25:00|3400.39|3398.89|3405.39|3403.89|3406.39|3404.89|3400.39|3398.89|6343
1657099800000|2022-07-06 09:30:00|3406.39|3404.89|3401.39|3399.89|3406.39|3404.89|3400.39|3398.89|3531
1657100100000|2022-07-06 09:35:00|3402.39|3400.89|3398.39|3396.89|3402.39|3400.89|3396.39|3394.89|2975
1657100400000|2022-07-06 09:40:00|3397.39|3395.89|3403.39|3401.89|3403.39|3401.89|3397.39|3395.89|4526
1657100700000|2022-07-06 09:45:00|3402.39|3400.89|3406.39|3404.89|3406.39|3404.89|3399.39|3397.89|3613
1657101000000|2022-07-06 09:50:00|3405.39|3403.89|3411.39|3409.89|3411.39|3409.89|3404.39|3402.89|5576
1657101300000|2022-07-06 09:55:00|3410.39|3408.89|3409.39|3407.89|3413.39|3411.89|3409.39|3407.89|6458
1657101600000|2022-07-06 10:00:00|3410.39|3408.89|3410.39|3408.89|3413.39|3411.89|3409.39|3407.89|8813
1657101900000|2022-07-06 10:05:00|3411.39|3409.89|3414.39|3412.89|3417.39|3415.89|3410.39|3408.89|6507
1657102200000|2022-07-06 10:10:00|3413.89|3412.39|3413.39|3411.89|3415.39|3413.89|3412.39|3410.89|3158
1657102500000|2022-07-06 10:15:00|3412.39|3410.89|3413.39|3411.89|3415.39|3413.89|3411.39|3409.89|2737
1657102800000|2022-07-06 10:20:00|3412.39|3410.89|3420.39|3418.89|3420.39|3418.89|3412.39|3410.89|4529
1657103100000|2022-07-06 10:25:00|3421.39|3419.89|3419.39|3417.89|3421.39|3419.89|3417.39|3415.89|4419
1657103400000|2022-07-06 10:30:00|3420.39|3418.89|3419.39|3417.89|3421.39|3419.89|3418.39|3416.89|5188
1657103700000|2022-07-06 10:35:00|3420.39|3418.89|3420.39|3418.89|3421.39|3419.89|3418.39|3416.89|3827
1657104000000|2022-07-06 10:40:00|3419.39|3417.89|3414.39|3412.89|3419.39|3417.89|3413.89|3412.39|3852
1657104300000|2022-07-06 10:45:00|3413.39|3411.89|3412.39|3410.89|3414.39|3412.89|3410.39|3408.89|4055
1657104600000|2022-07-06 10:50:00|3411.89|3410.39|3411.39|3409.89|3415.39|3413.89|3409.39|3407.89|2902
1657104900000|2022-07-06 10:55:00|3412.39|3410.89|3415.39|3413.89|3415.39|3413.89|3410.39|3408.89|1870
1657105200000|2022-07-06 11:00:00|3414.39|3412.89|3413.39|3411.89|3415.39|3413.89|3412.39|3410.89|1704
1657105500000|2022-07-06 11:05:00|3414.39|3412.89|3413.39|3411.89|3414.39|3412.89|3411.39|3409.89|3165
1657105800000|2022-07-06 11:10:00|3414.39|3412.89|3416.39|3414.89|3417.39|3415.89|3413.39|3411.89|4115
1657106100000|2022-07-06 11:15:00|3415.39|3413.89|3416.39|3414.89|3417.39|3415.89|3415.39|3413.89|4048
1657106400000|2022-07-06 11:20:00|3415.39|3413.89|3412.39|3410.89|3415.39|3413.89|3411.39|3409.89|3331
1657106700000|2022-07-06 11:25:00|3413.39|3411.89|3409.39|3407.89|3413.39|3411.89|3408.39|3406.89|3161
1657107000000|2022-07-06 11:30:00|3410.39|3408.89|3409.39|3407.89|3410.39|3408.89|3408.39|3406.89|3634
1657107300000|2022-07-06 11:35:00|3410.39|3408.89|3413.39|3411.89|3413.39|3411.89|3409.39|3407.89|2832
1657107600000|2022-07-06 11:40:00|3413.86|3412.36|3409.86|3408.36|3413.86|3412.36|3408.86|3407.36|5251
1657107900000|2022-07-06 11:45:00|3408.86|3407.36|3408.86|3407.36|3409.86|3408.36|3407.86|3406.36|2487
1657108200000|2022-07-06 11:50:00|3407.86|3406.36|3409.86|3408.36|3409.86|3408.36|3406.36|3404.86|3608
1657108500000|2022-07-06 11:55:00|3408.86|3407.36|3409.86|3408.36|3410.86|3409.36|3408.86|3407.36|3671
1657108800000|2022-07-06 12:00:00|3409.36|3407.86|3399.86|3398.36|3409.86|3408.36|3398.86|3397.36|8175
1657109100000|2022-07-06 12:05:00|3400.86|3399.36|3401.86|3400.36|3404.86|3403.36|3400.86|3399.36|5266
1657109400000|2022-07-06 12:10:00|3402.86|3401.36|3403.86|3402.36|3403.86|3402.36|3399.86|3398.36|3833
1657109700000|2022-07-06 12:15:00|3402.86|3401.36|3404.86|3403.36|3405.86|3404.36|3401.86|3400.36|3387
1657110000000|2022-07-06 12:20:00|3405.86|3404.36|3407.86|3406.36|3408.86|3407.36|3405.86|3404.36|4117
1657110300000|2022-07-06 12:25:00|3406.86|3405.36|3406.86|3405.36|3408.86|3407.36|3405.86|3404.36|3988
1657110600000|2022-07-06 12:30:00|3407.86|3406.36|3410.86|3409.36|3410.86|3409.36|3406.86|3405.36|4238
1657110900000|2022-07-06 12:35:00|3409.86|3408.36|3413.86|3412.36|3415.86|3414.36|3409.86|3408.36|4131
1657111200000|2022-07-06 12:40:00|3414.36|3412.86|3417.86|3416.36|3417.86|3416.36|3410.86|3409.36|3163
1657111500000|2022-07-06 12:45:00|3418.86|3417.36|3420.86|3419.36|3420.86|3419.36|3418.86|3417.36|12949
1657111800000|2022-07-06 12:50:00|3419.86|3418.36|3416.86|3415.36|3420.86|3419.36|3413.86|3412.36|6941
1657112100000|2022-07-06 12:55:00|3415.86|3414.36|3413.86|3412.36|3415.86|3414.36|3411.86|3410.36|5076
1657112400000|2022-07-06 13:00:00|3414.86|3413.36|3414.86|3413.36|3417.86|3416.36|3414.86|3413.36|3102
1657112700000|2022-07-06 13:05:00|3415.36|3413.86|3417.86|3416.36|3417.86|3416.36|3414.86|3413.36|2816
1657113000000|2022-07-06 13:10:00|3418.86|3417.36|3419.86|3418.36|3420.86|3419.36|3417.86|3416.36|2899
1657113300000|2022-07-06 13:15:00|3420.86|3419.36|3419.86|3418.36|3420.86|3419.36|3418.86|3417.36|2720
1657113600000|2022-07-06 13:20:00|3418.86|3417.36|3424.86|3423.36|3425.86|3424.36|3418.86|3417.36|6227
1657113900000|2022-07-06 13:25:00|3423.86|3422.36|3424.86|3423.36|3424.86|3423.36|3421.86|3420.36|5883
1657114200000|2022-07-06 13:30:00|3425.86|3424.36|3426.86|3425.36|3430.86|3429.36|3422.86|3421.36|12716
1657114500000|2022-07-06 13:35:00|3427.36|3425.86|3423.36|3421.86|3427.86|3426.36|3422.86|3421.36|6911
1657114800000|2022-07-06 13:40:00|3423.86|3422.36|3428.86|3427.36|3431.86|3430.36|3422.86|3421.36|8000
1657115100000|2022-07-06 13:45:00|3429.36|3427.86|3422.86|3421.36|3429.86|3428.36|3422.36|3420.86|7865
1657115400000|2022-07-06 13:50:00|3423.86|3422.36|3425.86|3424.36|3426.86|3425.36|3421.86|3420.36|5040
1657115700000|2022-07-06 13:55:00|3424.86|3423.36|3428.36|3426.86|3429.86|3428.36|3422.86|3421.36|3726
1657116000000|2022-07-06 14:00:00|3427.86|3426.36|3429.86|3428.36|3432.86|3431.36|3421.86|3420.36|11083
1657116300000|2022-07-06 14:05:00|3428.86|3427.36|3438.86|3437.36|3440.86|3439.36|3428.86|3427.36|11615
1657116600000|2022-07-06 14:10:00|3438.72|3437.22|3425.72|3424.22|3439.72|3438.22|3421.72|3420.22|12023
1657116900000|2022-07-06 14:15:00|3426.22|3424.72|3424.72|3423.22|3427.72|3426.22|3422.72|3421.22|7801
1657117200000|2022-07-06 14:20:00|3425.22|3423.72|3430.72|3429.22|3431.72|3430.22|3423.72|3422.22|6583
1657117500000|2022-07-06 14:25:00|3430.22|3428.72|3434.72|3433.22|3436.72|3435.22|3428.72|3427.22|8590
1657117800000|2022-07-06 14:30:00|3435.72|3434.22|3431.72|3430.22|3436.72|3435.22|3429.72|3428.22|3933
1657118100000|2022-07-06 14:35:00|3432.72|3431.22|3431.72|3430.22|3434.72|3433.22|3429.72|3428.22|5192
1657118400000|2022-07-06 14:40:00|3432.72|3431.22|3433.72|3432.22|3434.72|3433.22|3429.72|3428.22|4182
1657118700000|2022-07-06 14:45:00|3434.72|3433.22|3423.72|3422.22|3435.72|3434.22|3423.72|3422.22|10440
1657119000000|2022-07-06 14:50:00|3422.72|3421.22|3426.72|3425.22|3427.72|3426.22|3421.72|3420.22|6658
1657119300000|2022-07-06 14:55:00|3425.72|3424.22|3427.72|3426.22|3429.72|3428.22|3423.72|3422.22|8504
1657119600000|2022-07-06 15:00:00|3428.72|3427.22|3421.72|3420.22|3429.72|3428.22|3419.72|3418.22|9670
1657119900000|2022-07-06 15:05:00|3420.72|3419.22|3421.72|3420.22|3424.72|3423.22|3420.72|3419.22|9309
1657120200000|2022-07-06 15:10:00|3420.72|3419.22|3423.72|3422.22|3424.72|3423.22|3419.72|3418.22|10635
1657120500000|2022-07-06 15:15:00|3424.72|3423.22|3427.72|3426.22|3427.72|3426.22|3423.72|3422.22|6837
1657120800000|2022-07-06 15:20:00|3426.72|3425.22|3427.72|3426.22|3428.72|3427.22|3424.72|3423.22|8870
1657121100000|2022-07-06 15:25:00|3426.72|3425.22|3421.72|3420.22|3427.72|3426.22|3420.22|3418.72|24046
1657121400000|2022-07-06 15:30:00|3420.72|3419.22|3422.72|3421.22|3422.72|3421.22|3413.72|3412.22|64465
1657121700000|2022-07-06 15:35:00|3421.72|3420.22|3422.72|3421.22|3424.72|3423.22|3419.72|3418.22|27539
1657122000000|2022-07-06 15:40:00|3421.72|3420.22|3418.72|3417.22|3421.72|3420.22|3417.72|3416.22|6340
1657122300000|2022-07-06 15:45:00|3417.72|3416.22|3420.72|3419.22|3421.72|3420.22|3416.72|3415.22|7414
1657122600000|2022-07-06 15:50:00|3419.72|3418.22|3419.72|3418.22|3423.72|3422.22|3418.72|3417.22|4767
1657122900000|2022-07-06 15:55:00|3419.22|3417.72|3421.72|3420.22|3423.72|3422.22|3419.22|3417.72|3908
1657123200000|2022-07-06 16:00:00|3420.72|3419.22|3417.72|3416.22|3421.72|3420.22|3416.72|3415.22|2992
1657123500000|2022-07-06 16:05:00|3418.72|3417.22|3415.72|3414.22|3419.72|3418.22|3414.72|3413.22|3848
1657123800000|2022-07-06 16:10:00|3416.22|3414.72|3420.72|3419.22|3420.72|3419.22|3415.72|3414.22|3194
1657124100000|2022-07-06 16:15:00|3421.72|3420.22|3421.72|3420.22|3422.72|3421.22|3420.72|3419.22|2774
1657124400000|2022-07-06 16:20:00|3420.72|3419.22|3417.72|3416.22|3422.72|3421.22|3417.72|3416.22|1081
1657124700000|2022-07-06 16:25:00|3418.72|3417.22|3420.72|3419.22|3421.22|3419.72|3417.72|3416.22|1080
1657125000000|2022-07-06 16:30:00|3419.72|3418.22|3421.72|3420.22|3421.72|3420.22|3418.72|3417.22|953
1657125300000|2022-07-06 16:35:00|3422.72|3421.22|3423.72|3422.22|3426.72|3425.22|3421.72|3420.22|3747
1657125600000|2022-07-06 16:40:00|3423.22|3421.72|3425.72|3424.22|3426.72|3425.22|3422.72|3421.22|1102
1657125900000|2022-07-06 16:45:00|3426.72|3425.22|3423.72|3422.22|3426.72|3425.22|3423.22|3421.72|554
1657126200000|2022-07-06 16:50:00|3422.72|3421.22|3420.72|3419.22|3423.72|3422.22|3418.72|3417.22|1642
1657126500000|2022-07-06 16:55:00|3421.72|3420.22|3424.72|3423.22|3424.72|3423.22|3420.72|3419.22|1186
1657126800000|2022-07-06 17:00:00|3424.22|3422.72|3426.72|3425.22|3428.72|3427.22|3424.22|3422.72|528
1657127100000|2022-07-06 17:05:00|3427.72|3426.22|3428.72|3427.22|3429.72|3428.22|3426.72|3425.22|1684
1657127400000|2022-07-06 17:10:00|3427.72|3426.22|3427.72|3426.22|3429.72|3428.22|3427.72|3426.22|982
1657127700000|2022-07-06 17:15:00|3428.72|3427.22|3427.72|3426.22|3428.72|3427.22|3426.72|3425.22|963
1657128000000|2022-07-06 17:20:00|3428.72|3427.22|3426.72|3425.22|3428.72|3427.22|3425.72|3424.22|351
1657128300000|2022-07-06 17:25:00|3425.72|3424.22|3425.22|3423.72|3426.72|3425.22|3424.72|3423.22|1121
1657128600000|2022-07-06 17:30:00|3424.72|3423.22|3425.72|3424.22|3426.72|3425.22|3423.72|3422.22|516
1657128900000|2022-07-06 17:35:00|3426.72|3425.22|3426.72|3425.22|3426.72|3425.22|3424.72|3423.22|417
1657129200000|2022-07-06 17:40:00|3427.22|3425.72|3426.72|3425.22|3428.72|3427.22|3424.72|3423.22|763
1657129500000|2022-07-06 17:45:00|3427.72|3426.22|3427.72|3426.22|3428.72|3427.22|3426.72|3425.22|1122
1657129800000|2022-07-06 17:50:00|3428.72|3427.22|3428.72|3427.22|3428.72|3427.22|3427.72|3426.22|437
1657130100000|2022-07-06 17:55:00|3429.72|3428.22|3427.72|3426.22|3429.72|3428.22|3427.72|3426.22|518
1657130400000|2022-07-06 18:00:00|3426.72|3425.22|3427.72|3426.22|3432.22|3430.72|3420.72|3419.22|2658
1657130700000|2022-07-06 18:05:00|3428.22|3426.72|3431.72|3430.22|3437.72|3436.22|3428.22|3426.72|2929
1657131000000|2022-07-06 18:10:00|3432.22|3430.72|3428.72|3427.22|3432.22|3430.72|3420.72|3419.22|2352
1657131300000|2022-07-06 18:15:00|3427.72|3426.22|3423.72|3422.22|3428.72|3427.22|3423.72|3422.22|752
1657131600000|2022-07-06 18:20:00|3424.22|3422.72|3426.72|3425.22|3427.72|3426.22|3423.72|3422.22|647
1657131900000|2022-07-06 18:25:00|3425.72|3424.22|3436.72|3435.22|3436.72|3435.22|3422.22|3420.72|1435
1657132200000|2022-07-06 18:30:00|3437.72|3436.22|3440.72|3439.22|3443.72|3442.22|3433.72|3432.22|2509
1657132500000|2022-07-06 18:35:00|3441.72|3440.22|3441.72|3440.22|3443.72|3442.22|3437.72|3436.22|2042
1657132800000|2022-07-06 18:40:00|3445.72|3444.22|3445.72|3444.22|3447.72|3446.22|3442.72|3441.22|2507
1657133100000|2022-07-06 18:45:00|3446.72|3445.22|3441.72|3440.22|3447.72|3446.22|3441.72|3440.22|1046
1657133400000|2022-07-06 18:50:00|3440.72|3439.22|3441.72|3440.22|3442.72|3441.22|3439.72|3438.22|1221
1657133700000|2022-07-06 18:55:00|3440.72|3439.22|3442.72|3441.22|3442.72|3441.22|3439.72|3438.22|1125
1657134000000|2022-07-06 19:00:00|3442.22|3440.72|3439.72|3438.22|3442.72|3441.22|3436.72|3435.22|843
1657134300000|2022-07-06 19:05:00|3439.22|3437.72|3440.72|3439.22|3440.72|3439.22|3437.72|3436.22|328
1657134600000|2022-07-06 19:10:00|3441.22|3439.72|3444.22|3442.72|3444.72|3443.22|3440.72|3439.22|341
1657134900000|2022-07-06 19:15:00|3444.72|3443.22|3443.72|3442.22|3444.72|3443.22|3441.72|3440.22|474
1657135200000|2022-07-06 19:20:00|3444.72|3443.22|3446.72|3445.22|3446.72|3445.22|3444.72|3443.22|285
1657135500000|2022-07-06 19:25:00|3445.72|3444.22|3445.72|3444.22|3446.72|3445.22|3444.72|3443.22|699
1657135800000|2022-07-06 19:30:00|3444.72|3443.22|3447.72|3446.22|3448.72|3447.22|3443.72|3442.22|1193
1657136100000|2022-07-06 19:35:00|3448.72|3447.22|3444.72|3443.22|3449.72|3448.22|3443.72|3442.22|1344
1657136400000|2022-07-06 19:40:00|3443.72|3442.22|3444.72|3443.22|3444.72|3443.22|3442.72|3441.22|801
1657136700000|2022-07-06 19:45:00|3443.72|3442.22|3441.22|3439.72|3444.72|3443.22|3440.72|3439.22|1075
1657137000000|2022-07-06 19:50:00|3440.72|3439.22|3437.72|3436.22|3441.72|3440.22|3435.72|3434.22|7842
1657137300000|2022-07-06 19:55:00|3438.22|3436.72|3438.72|3437.22|3441.72|3440.22|3437.72|3436.22|6264
1657137600000|2022-07-06 20:00:00|3441.47|3438.47|3441.67|3438.67|3442.67|3439.67|3440.67|3437.67|34644
1657137900000|2022-07-06 20:05:00|3441.47|3438.47|3443.67|3440.67|3444.67|3441.67|3441.47|3438.47|0
1657138200000|2022-07-06 20:10:00|3443.47|3440.47|3443.67|3440.67|3444.87|3441.87|3442.87|3439.87|0
1657138500000|2022-07-06 20:15:00|3443.87|3440.87|3444.07|3441.07|3444.07|3441.07|3443.07|3440.07|0
1657138800000|2022-07-06 20:20:00|3444.27|3441.27|3444.27|3441.27|3444.47|3441.47|3443.47|3440.47|0
1657139100000|2022-07-06 20:25:00|3444.37|3441.37|3444.07|3441.07|3444.67|3441.67|3444.07|3441.07|0
1657139400000|2022-07-06 20:30:00|3443.87|3440.87|3443.37|3440.37|3444.07|3441.07|3443.07|3440.07|0
1657139700000|2022-07-06 20:35:00|3443.47|3440.47|3443.27|3440.27|3444.67|3441.67|3443.27|3440.27|0
1657140000000|2022-07-06 20:40:00|3443.47|3440.47|3444.07|3441.07|3444.47|3441.47|3443.47|3440.47|0
1657140300000|2022-07-06 20:45:00|3443.97|3440.97|3443.47|3440.47|3444.27|3441.27|3443.07|3440.07|0
1657140600000|2022-07-06 20:50:00|3443.27|3440.27|3444.07|3441.07|3444.07|3441.07|3443.07|3440.07|0
1657140900000|2022-07-06 20:55:00|3444.47|3441.47|3444.97|3441.97|3445.17|3442.17|3444.27|3441.27|0
1657141200000|2022-07-06 21:00:00|3444.77|3441.77|3444.77|3441.77|3444.77|3441.77|3444.67|3441.67|0
1657141500000|2022-07-06 21:05:00|3444.67|3441.67|3444.77|3441.77|3444.97|3441.97|3444.67|3441.67|0
1657141800000|2022-07-06 21:10:00|3444.67|3441.67|3444.77|3441.77|3444.77|3441.77|3444.57|3441.57|0
1657142100000|2022-07-06 21:15:00|3444.67|3441.67|3445.07|3442.07|3445.37|3442.37|3444.67|3441.67|0
1657142400000|2022-07-06 21:20:00|3444.97|3441.97|3444.97|3441.97|3444.97|3441.97|3444.97|3441.97|0
1657142700000|2022-07-06 21:25:00|3444.77|3441.77|3444.87|3441.87|3444.87|3441.87|3444.77|3441.77|0
1657143000000|2022-07-06 21:30:00|3444.77|3441.77|3444.77|3441.77|3444.87|3441.87|3444.77|3441.77|0
1657143300000|2022-07-06 21:35:00|3444.87|3441.87|3445.87|3442.87|3445.87|3442.87|3444.87|3441.87|0
1657143600000|2022-07-06 21:40:00|3445.77|3442.77|3445.77|3442.77|3445.87|3442.87|3445.77|3442.77|0
1657143900000|2022-07-06 21:45:00|3445.97|3442.97|3445.87|3442.87|3446.17|3443.17|3445.87|3442.87|0
1657144200000|2022-07-06 21:50:00|3445.97|3442.97|3446.17|3443.17|3446.17|3443.17|3445.87|3442.87|0
1657144500000|2022-07-06 21:55:00|3446.07|3443.07|3445.57|3442.57|3446.37|3443.37|3445.57|3442.57|0
1657144800000|2022-07-06 22:00:00|3445.97|3442.97|3446.07|3443.07|3446.87|3443.87|3445.17|3442.17|0
1657145100000|2022-07-06 22:05:00|3446.27|3443.27|3446.37|3443.37|3446.87|3443.87|3446.27|3443.27|0
1657145400000|2022-07-06 22:10:00|3446.47|3443.47|3444.07|3441.07|3446.47|3443.47|3444.07|3441.07|0
1657145700000|2022-07-06 22:15:00|3444.17|3441.17|3444.67|3441.67|3444.87|3441.87|3443.87|3440.87|0
1657146000000|2022-07-06 22:20:00|3444.77|3441.77|3446.27|3443.27|3446.47|3443.47|3444.67|3441.67|0
1657146300000|2022-07-06 22:25:00|3446.07|3443.07|3445.07|3442.07|3446.07|3443.07|3444.87|3441.87|0
1657146600000|2022-07-06 22:30:00|3445.27|3442.27|3444.67|3441.67|3445.47|3442.47|3444.37|3441.37|0
1657146900000|2022-07-06 22:35:00|3444.57|3441.57|3442.67|3439.67|3444.57|3441.57|3441.87|3438.87|0
1657147200000|2022-07-06 22:40:00|3442.57|3439.57|3442.47|3439.47|3443.27|3440.27|3442.27|3439.27|0
1657147500000|2022-07-06 22:45:00|3442.67|3439.67|3442.87|3439.87|3443.27|3440.27|3442.67|3439.67|0
1657147800000|2022-07-06 22:50:00|3442.67|3439.67|3442.47|3439.47|3442.87|3439.87|3441.87|3438.87|0
1657148100000|2022-07-06 22:55:00|3442.37|3439.37|3442.27|3439.27|3442.47|3439.47|3441.67|3438.67|0
1657148400000|2022-07-06 23:00:00|3442.67|3439.67|3443.07|3440.07|3443.67|3440.67|3442.47|3439.47|0
1657148700000|2022-07-06 23:05:00|3443.27|3440.27|3443.07|3440.07|3443.87|3440.87|3442.67|3439.67|0
1657149000000|2022-07-06 23:10:00|3443.27|3440.27|3442.07|3439.07|3443.27|3440.27|3441.87|3438.87|0
1657149300000|2022-07-06 23:15:00|3442.27|3439.27|3441.67|3438.67|3442.27|3439.27|3441.27|3438.27|0
1657149600000|2022-07-06 23:20:00|3441.77|3438.77|3441.47|3438.47|3441.87|3438.87|3441.07|3438.07|0
1657149900000|2022-07-06 23:25:00|3441.67|3438.67|3441.87|3438.87|3442.07|3439.07|3441.47|3438.47|0
1657150200000|2022-07-06 23:30:00|3441.77|3438.77|3443.27|3440.27|3443.27|3440.27|3441.77|3438.77|0
1657150500000|2022-07-06 23:35:00|3443.07|3440.07|3442.47|3439.47|3443.27|3440.27|3441.87|3438.87|0
1657150800000|2022-07-06 23:40:00|3442.37|3439.37|3442.87|3439.87|3443.27|3440.27|3441.87|3438.87|0
1657151100000|2022-07-06 23:45:00|3442.67|3439.67|3444.87|3441.87|3445.67|3442.67|3442.47|3439.47|0
1657151400000|2022-07-06 23:50:00|3444.77|3441.77|3444.27|3441.27|3445.07|3442.07|3443.87|3440.87|0
1657151700000|2022-07-06 23:55:00|3444.37|3441.37|3443.47|3440.47|3444.47|3441.47|3443.47|3440.47|0
1657152000000|2022-07-07 00:00:00|3443.57|3440.57|3438.47|3435.47|3443.57|3440.57|3438.27|3435.27|0
1657152300000|2022-07-07 00:05:00|3438.27|3435.27|3436.67|3433.67|3438.67|3435.67|3435.87|3432.87|0
1657152600000|2022-07-07 00:10:00|3436.77|3433.77|3434.47|3431.47|3437.07|3434.07|3434.47|3431.47|0
1657152900000|2022-07-07 00:15:00|3434.67|3431.67|3435.97|3433.97|3435.97|3433.97|3430.97|3428.97|397
1657153200000|2022-07-07 00:20:00|3436.97|3434.97|3437.97|3435.97|3438.97|3436.97|3436.47|3434.47|124
1657153500000|2022-07-07 00:25:00|3438.97|3436.97|3438.97|3436.97|3438.97|3436.97|3436.97|3434.97|44
1657153800000|2022-07-07 00:30:00|3439.97|3437.97|3436.97|3434.97|3440.97|3438.97|3436.97|3434.97|88
1657154100000|2022-07-07 00:35:00|3437.47|3435.47|3440.97|3438.97|3440.97|3438.97|3437.47|3435.47|99
1657154400000|2022-07-07 00:40:00|3441.97|3439.97|3441.97|3439.97|3443.97|3441.97|3441.47|3439.47|87
1657154700000|2022-07-07 00:45:00|3442.47|3440.47|3441.97|3439.97|3443.97|3441.97|3441.97|3439.97|311
1657155000000|2022-07-07 00:50:00|3440.97|3438.97|3439.97|3437.97|3441.97|3439.97|3439.97|3437.97|113
1657155300000|2022-07-07 00:55:00|3438.97|3436.97|3438.97|3436.97|3439.97|3437.97|3438.97|3436.97|29
1657155600000|2022-07-07 01:00:00|3437.97|3435.97|3433.97|3431.97|3437.97|3435.97|3431.47|3429.47|457
1657155900000|2022-07-07 01:05:00|3434.47|3432.47|3433.97|3431.97|3434.97|3432.97|3432.97|3430.97|43
1657156200000|2022-07-07 01:10:00|3433.47|3431.47|3432.47|3430.47|3433.97|3431.97|3430.97|3428.97|70
1657156500000|2022-07-07 01:15:00|3432.97|3430.97|3431.97|3429.97|3432.97|3430.97|3430.97|3428.97|223
1657156800000|2022-07-07 01:20:00|3431.47|3429.47|3432.97|3430.97|3432.97|3430.97|3430.97|3428.97|59
1657157100000|2022-07-07 01:25:00|3433.97|3431.97|3432.97|3430.97|3434.97|3432.97|3432.97|3430.97|136
1657157400000|2022-07-07 01:30:00|3433.97|3431.97|3432.97|3430.97|3434.97|3432.97|3431.97|3429.97|128
1657157700000|2022-07-07 01:35:00|3433.47|3431.47|3431.47|3429.47|3434.47|3432.47|3430.97|3428.97|86
1657158000000|2022-07-07 01:40:00|3430.97|3428.97|3428.97|3426.97|3430.97|3428.97|3427.97|3425.97|517
1657158300000|2022-07-07 01:45:00|3427.97|3425.97|3430.97|3428.97|3430.97|3428.97|3427.97|3425.97|177
1657158600000|2022-07-07 01:50:00|3431.97|3429.97|3431.97|3429.97|3433.97|3431.97|3430.97|3428.97|464
1657158900000|2022-07-07 01:55:00|3432.97|3430.97|3433.47|3431.47|3433.97|3431.97|3430.97|3428.97|452
1657159200000|2022-07-07 02:00:00|3433.97|3431.97|3436.97|3434.97|3438.97|3436.97|3433.47|3431.47|123
1657159500000|2022-07-07 02:05:00|3436.47|3434.47|3435.97|3433.97|3437.97|3435.97|3435.97|3433.97|112
1657159800000|2022-07-07 02:10:00|3434.97|3432.97|3436.97|3434.97|3436.97|3434.97|3433.97|3431.97|74
1657160100000|2022-07-07 02:15:00|3437.47|3435.47|3439.97|3437.97|3440.97|3438.97|3436.97|3434.97|64
1657160400000|2022-07-07 02:20:00|3438.97|3436.97|3439.97|3437.97|3440.97|3438.97|3438.97|3436.97|90
1657160700000|2022-07-07 02:25:00|3438.97|3436.97|3437.97|3435.97|3439.97|3437.97|3437.97|3435.97|52
1657161000000|2022-07-07 02:30:00|3436.97|3434.97|3440.97|3438.97|3441.47|3439.47|3436.97|3434.97|176
1657161300000|2022-07-07 02:35:00|3441.97|3439.97|3441.97|3439.97|3441.97|3439.97|3439.97|3437.97|45
1657161600000|2022-07-07 02:40:00|3441.47|3439.47|3446.97|3444.97|3447.97|3445.97|3440.97|3438.97|170
1657161900000|2022-07-07 02:45:00|3446.47|3444.47|3447.97|3445.97|3448.97|3446.97|3445.97|3443.97|153
1657162200000|2022-07-07 02:50:00|3447.47|3445.47|3446.97|3444.97|3448.97|3446.97|3446.47|3444.47|120
1657162500000|2022-07-07 02:55:00|3446.47|3444.47|3447.97|3445.97|3448.97|3446.97|3446.47|3444.47|102
1657162800000|2022-07-07 03:00:00|3448.47|3446.47|3447.97|3445.97|3448.97|3446.97|3445.97|3443.97|176
1657163100000|2022-07-07 03:05:00|3448.47|3446.47|3447.97|3445.97|3448.47|3446.47|3446.97|3444.97|126
1657163400000|2022-07-07 03:10:00|3447.47|3445.47|3452.97|3450.97|3452.97|3450.97|3447.47|3445.47|686
1657163700000|2022-07-07 03:15:00|3451.97|3449.97|3455.97|3453.97|3456.47|3454.47|3451.97|3449.97|1037
1657164000000|2022-07-07 03:20:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|521
1657164300000|2022-07-07 03:25:00|3457.47|3455.47|3455.97|3453.97|3457.97|3455.97|3455.97|3453.97|318
1657164600000|2022-07-07 03:30:00|3456.97|3454.97|3454.97|3452.97|3456.97|3454.97|3453.97|3451.97|347
1657164900000|2022-07-07 03:35:00|3455.97|3453.97|3456.97|3454.97|3456.97|3454.97|3455.47|3453.47|185
1657165200000|2022-07-07 03:40:00|3455.97|3453.97|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|216
1657165500000|2022-07-07 03:45:00|3457.97|3455.97|3457.97|3455.97|3460.97|3458.97|3456.97|3454.97|534
1657165800000|2022-07-07 03:50:00|3458.97|3456.97|3457.97|3455.97|3458.97|3456.97|3457.97|3455.97|69
1657166100000|2022-07-07 03:55:00|3456.97|3454.97|3456.97|3454.97|3457.97|3455.97|3455.97|3453.97|77
1657166400000|2022-07-07 04:00:00|3457.97|3455.97|3458.97|3456.97|3458.97|3456.97|3456.47|3454.47|402
1657166700000|2022-07-07 04:05:00|3458.47|3456.47|3457.97|3455.97|3459.97|3457.97|3456.97|3454.97|229
1657167000000|2022-07-07 04:10:00|3456.97|3454.97|3456.97|3454.97|3458.97|3456.97|3456.97|3454.97|181
1657167300000|2022-07-07 04:15:00|3457.97|3455.97|3456.97|3454.97|3458.97|3456.97|3456.97|3454.97|98
1657167600000|2022-07-07 04:20:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|119
1657167900000|2022-07-07 04:25:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3456.47|3454.47|67
1657168200000|2022-07-07 04:30:00|3457.97|3455.97|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|152
1657168500000|2022-07-07 04:35:00|3457.47|3455.47|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|104
1657168800000|2022-07-07 04:40:00|3456.97|3454.97|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|65
1657169100000|2022-07-07 04:45:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|204
1657169400000|2022-07-07 04:50:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|54
1657169700000|2022-07-07 04:55:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|59
1657170000000|2022-07-07 05:00:00|3457.97|3455.97|3459.97|3457.97|3461.97|3459.97|3457.97|3455.97|321
1657170300000|2022-07-07 05:05:00|3458.97|3456.97|3463.97|3461.97|3463.97|3461.97|3458.97|3456.97|336
1657170600000|2022-07-07 05:10:00|3463.47|3461.47|3466.97|3464.97|3466.97|3464.97|3462.97|3460.97|452
1657170900000|2022-07-07 05:15:00|3465.97|3463.97|3465.97|3463.97|3467.97|3465.97|3465.97|3463.97|301
1657171200000|2022-07-07 05:20:00|3464.97|3462.97|3463.47|3461.47|3464.97|3462.97|3463.47|3461.47|126
1657171500000|2022-07-07 05:25:00|3463.97|3461.97|3461.97|3459.97|3463.97|3461.97|3461.97|3459.97|164
1657171800000|2022-07-07 05:30:00|3462.97|3460.97|3458.97|3456.97|3462.97|3460.97|3457.97|3455.97|292
1657172100000|2022-07-07 05:35:00|3458.47|3456.47|3458.97|3456.97|3460.97|3458.97|3457.97|3455.97|201
1657172400000|2022-07-07 05:40:00|3457.97|3455.97|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|113
1657172700000|2022-07-07 05:45:00|3459.97|3457.97|3459.97|3457.97|3460.97|3458.97|3458.97|3456.97|178
1657173000000|2022-07-07 05:50:00|3460.97|3458.97|3460.97|3458.97|3462.97|3460.97|3460.47|3458.47|525
1657173300000|2022-07-07 05:55:00|3459.97|3457.97|3459.97|3457.97|3460.97|3458.97|3459.97|3457.97|426
1657173600000|2022-07-07 06:00:00|3459.72|3458.22|3461.72|3460.22|3464.72|3463.22|3459.72|3458.22|2727
1657173900000|2022-07-07 06:05:00|3462.72|3461.22|3465.72|3464.22|3465.72|3464.22|3459.72|3458.22|1419
1657174200000|2022-07-07 06:10:00|3466.22|3464.72|3462.72|3461.22|3467.72|3466.22|3460.22|3458.72|3644
1657174500000|2022-07-07 06:15:00|3463.72|3462.22|3463.72|3462.22|3466.72|3465.22|3461.72|3460.22|962
1657174800000|2022-07-07 06:20:00|3464.72|3463.22|3463.72|3462.22|3464.72|3463.22|3462.72|3461.22|614
1657175100000|2022-07-07 06:25:00|3462.72|3461.22|3460.72|3459.22|3463.72|3462.22|3460.72|3459.22|1115
1657175400000|2022-07-07 06:30:00|3461.22|3459.72|3457.72|3456.22|3461.72|3460.22|3456.72|3455.22|1537
1657175700000|2022-07-07 06:35:00|3456.72|3455.22|3454.72|3453.22|3457.72|3456.22|3453.72|3452.22|789
1657176000000|2022-07-07 06:40:00|3455.72|3454.22|3454.72|3453.22|3456.72|3455.22|3454.72|3453.22|426
1657176300000|2022-07-07 06:45:00|3455.72|3454.22|3457.72|3456.22|3458.72|3457.22|3454.72|3453.22|873
1657176600000|2022-07-07 06:50:00|3456.72|3455.22|3463.72|3462.22|3463.72|3462.22|3456.72|3455.22|3838
1657176900000|2022-07-07 06:55:00|3462.72|3461.22|3460.72|3459.22|3463.72|3462.22|3459.72|3458.22|2585
1657177200000|2022-07-07 07:00:00|3461.72|3460.22|3467.72|3466.22|3473.72|3472.22|3461.72|3460.22|14434
1657177500000|2022-07-07 07:05:00|3468.72|3467.22|3472.72|3471.22|3475.72|3474.22|3467.72|3466.22|10294
1657177800000|2022-07-07 07:10:00|3471.72|3470.22|3462.72|3461.22|3474.72|3473.22|3461.72|3460.22|8574
1657178100000|2022-07-07 07:15:00|3463.72|3462.22|3461.72|3460.22|3465.72|3464.22|3457.72|3456.22|9137
1657178400000|2022-07-07 07:20:00|3462.72|3461.22|3471.72|3470.22|3472.72|3471.22|3462.72|3461.22|6484
1657178700000|2022-07-07 07:25:00|3470.72|3469.22|3472.72|3471.22|3473.72|3472.22|3470.72|3469.22|15362
1657179000000|2022-07-07 07:30:00|3473.72|3472.22|3485.72|3484.22|3485.72|3484.22|3473.72|3472.22|15436
1657179300000|2022-07-07 07:35:00|3486.72|3485.22|3480.72|3479.22|3486.72|3485.22|3478.72|3477.22|15037
1657179600000|2022-07-07 07:40:00|3480.65|3479.15|3477.65|3476.15|3482.65|3481.15|3473.65|3472.15|8921
1657179900000|2022-07-07 07:45:00|3476.65|3475.15|3479.65|3478.15|3480.65|3479.15|3474.65|3473.15|5344
1657180200000|2022-07-07 07:50:00|3480.65|3479.15|3475.65|3474.15|3480.65|3479.15|3474.65|3473.15|4038
1657180500000|2022-07-07 07:55:00|3476.65|3475.15|3478.65|3477.15|3479.65|3478.15|3475.65|3474.15|6754
1657180800000|2022-07-07 08:00:00|3479.15|3477.65|3480.65|3479.15|3481.65|3480.15|3477.65|3476.15|5864
1657181100000|2022-07-07 08:05:00|3479.65|3478.15|3486.65|3485.15|3486.65|3485.15|3479.65|3478.15|7944
1657181400000|2022-07-07 08:10:00|3485.65|3484.15|3481.65|3480.15|3486.65|3485.15|3478.65|3477.15|6533
1657181700000|2022-07-07 08:15:00|3480.65|3479.15|3480.65|3479.15|3482.65|3481.15|3478.65|3477.15|4094
1657182000000|2022-07-07 08:20:00|3479.65|3478.15|3483.65|3482.15|3483.65|3482.15|3479.65|3478.15|3178
1657182300000|2022-07-07 08:25:00|3484.65|3483.15|3484.65|3483.15|3485.65|3484.15|3482.65|3481.15|3423
1657182600000|2022-07-07 08:30:00|3485.65|3484.15|3484.65|3483.15|3486.65|3485.15|3482.65|3481.15|5677
1657182900000|2022-07-07 08:35:00|3483.65|3482.15|3478.65|3477.15|3486.65|3485.15|3475.65|3474.15|9668
1657183200000|2022-07-07 08:40:00|3477.65|3476.15|3469.65|3468.15|3477.65|3476.15|3469.65|3468.15|6840
1657183500000|2022-07-07 08:45:00|3470.65|3469.15|3467.65|3466.15|3471.65|3470.15|3467.65|3466.15|5001
1657183800000|2022-07-07 08:50:00|3466.65|3465.15|3471.65|3470.15|3471.65|3470.15|3466.65|3465.15|3630
1657184100000|2022-07-07 08:55:00|3470.65|3469.15|3473.65|3472.15|3480.65|3479.15|3466.65|3465.15|17593
1657184400000|2022-07-07 09:00:00|3472.65|3471.15|3477.65|3476.15|3480.65|3479.15|3468.65|3467.15|12142
1657184700000|2022-07-07 09:05:00|3476.65|3475.15|3477.65|3476.15|3478.65|3477.15|3473.65|3472.15|7773
1657185000000|2022-07-07 09:10:00|3478.65|3477.15|3481.65|3480.15|3482.65|3481.15|3478.65|3477.15|5233
1657185300000|2022-07-07 09:15:00|3482.65|3481.15|3486.65|3485.15|3488.65|3487.15|3482.65|3481.15|11849
1657185600000|2022-07-07 09:20:00|3487.65|3486.15|3481.65|3480.15|3488.65|3487.15|3480.65|3479.15|10630
1657185900000|2022-07-07 09:25:00|3480.65|3479.15|3479.65|3478.15|3482.65|3481.15|3477.65|3476.15|8187
1657186200000|2022-07-07 09:30:00|3480.65|3479.15|3479.65|3478.15|3481.65|3480.15|3478.65|3477.15|4608
1657186500000|2022-07-07 09:35:00|3480.65|3479.15|3480.65|3479.15|3481.65|3480.15|3477.65|3476.15|3655
1657186800000|2022-07-07 09:40:00|3481.65|3480.15|3480.65|3479.15|3482.65|3481.15|3480.65|3479.15|5113
1657187100000|2022-07-07 09:45:00|3481.15|3479.65|3478.65|3477.15|3481.65|3480.15|3476.65|3475.15|6121
1657187400000|2022-07-07 09:50:00|3479.65|3478.15|3477.65|3476.15|3480.65|3479.15|3476.65|3475.15|5545
1657187700000|2022-07-07 09:55:00|3478.65|3477.15|3475.65|3474.15|3478.65|3477.15|3475.65|3474.15|2513
1657188000000|2022-07-07 10:00:00|3474.65|3473.15|3473.65|3472.15|3476.65|3475.15|3472.65|3471.15|3501
1657188300000|2022-07-07 10:05:00|3472.65|3471.15|3471.65|3470.15|3475.65|3474.15|3470.65|3469.15|3278
1657188600000|2022-07-07 10:10:00|3470.65|3469.15|3471.65|3470.15|3472.65|3471.15|3469.65|3468.15|2655
1657188900000|2022-07-07 10:15:00|3472.65|3471.15|3467.65|3466.15|3472.65|3471.15|3466.65|3465.15|10141
1657189200000|2022-07-07 10:20:00|3466.65|3465.15|3472.65|3471.15|3473.65|3472.15|3465.65|3464.15|3769
1657189500000|2022-07-07 10:25:00|3473.65|3472.15|3475.65|3474.15|3476.65|3475.15|3472.65|3471.15|2381
1657189800000|2022-07-07 10:30:00|3476.65|3475.15|3479.65|3478.15|3479.65|3478.15|3476.65|3475.15|4655
1657190100000|2022-07-07 10:35:00|3480.65|3479.15|3479.65|3478.15|3480.65|3479.15|3477.65|3476.15|2142
1657190400000|2022-07-07 10:40:00|3478.65|3477.15|3479.65|3478.15|3480.65|3479.15|3478.65|3477.15|1497
1657190700000|2022-07-07 10:45:00|3480.15|3478.65|3479.65|3478.15|3480.65|3479.15|3479.65|3478.15|2464
1657191000000|2022-07-07 10:50:00|3480.65|3479.15|3480.65|3479.15|3480.65|3479.15|3478.65|3477.15|3974
1657191300000|2022-07-07 10:55:00|3476.65|3475.15|3479.65|3478.15|3479.65|3478.15|3474.65|3473.15|8775
1657191600000|2022-07-07 11:00:00|3478.65|3477.15|3474.65|3473.15|3478.65|3477.15|3474.65|3473.15|1936
1657191900000|2022-07-07 11:05:00|3473.65|3472.15|3470.65|3469.15|3473.65|3472.15|3470.65|3469.15|3092
1657192200000|2022-07-07 11:10:00|3471.65|3470.15|3470.65|3469.15|3471.65|3470.15|3468.65|3467.15|5609
1657192500000|2022-07-07 11:15:00|3469.65|3468.15|3469.65|3468.15|3470.65|3469.15|3467.65|3466.15|3197
1657192800000|2022-07-07 11:20:00|3468.65|3467.15|3467.65|3466.15|3469.65|3468.15|3467.65|3466.15|2183
1657193100000|2022-07-07 11:25:00|3468.65|3467.15|3467.65|3466.15|3469.65|3468.15|3467.65|3466.15|1646
1657193400000|2022-07-07 11:30:00|3466.65|3465.15|3470.65|3469.15|3470.65|3469.15|3466.65|3465.15|2265
1657193700000|2022-07-07 11:35:00|3469.65|3468.15|3473.65|3472.15|3474.65|3473.15|3469.65|3468.15|9889
1657194000000|2022-07-07 11:40:00|3473.42|3471.92|3478.42|3476.92|3478.42|3476.92|3473.42|3471.92|3797
1657194300000|2022-07-07 11:45:00|3478.92|3477.42|3477.42|3475.92|3478.92|3477.42|3475.42|3473.92|2583
1657194600000|2022-07-07 11:50:00|3478.42|3476.92|3478.42|3476.92|3479.42|3477.92|3476.42|3474.92|3122
1657194900000|2022-07-07 11:55:00|3479.42|3477.92|3480.42|3478.92|3481.42|3479.92|3478.42|3476.92|2151
1657195200000|2022-07-07 12:00:00|3479.42|3477.92|3477.42|3475.92|3481.42|3479.92|3477.42|3475.92|2439
1657195500000|2022-07-07 12:05:00|3478.42|3476.92|3477.42|3475.92|3478.42|3476.92|3476.42|3474.92|2811
1657195800000|2022-07-07 12:10:00|3478.42|3476.92|3478.42|3476.92|3478.42|3476.92|3477.42|3475.92|2396
1657196100000|2022-07-07 12:15:00|3479.42|3477.92|3477.42|3475.92|3483.42|3481.92|3477.42|3475.92|13822
1657196400000|2022-07-07 12:20:00|3478.42|3476.92|3480.92|3479.42|3482.42|3480.92|3478.42|3476.92|2313
1657196700000|2022-07-07 12:25:00|3481.42|3479.92|3479.42|3477.92|3481.42|3479.92|3479.42|3477.92|1221
1657197000000|2022-07-07 12:30:00|3478.42|3476.92|3478.42|3476.92|3481.42|3479.92|3477.42|3475.92|4070
1657197300000|2022-07-07 12:35:00|3477.42|3475.92|3481.42|3479.92|3482.42|3480.92|3477.42|3475.92|4820
1657197600000|2022-07-07 12:40:00|3481.92|3480.42|3481.42|3479.92|3482.42|3480.92|3481.42|3479.92|2335
1657197900000|2022-07-07 12:45:00|3482.42|3480.92|3480.42|3478.92|3483.42|3481.92|3479.42|3477.92|10123
1657198200000|2022-07-07 12:50:00|3481.42|3479.92|3483.42|3481.92|3483.42|3481.92|3481.42|3479.92|2496
1657198500000|2022-07-07 12:55:00|3482.92|3481.42|3481.42|3479.92|3485.42|3483.92|3481.42|3479.92|4398
1657198800000|2022-07-07 13:00:00|3480.92|3479.42|3482.42|3480.92|3484.42|3482.92|3480.42|3478.92|1916
1657199100000|2022-07-07 13:05:00|3481.42|3479.92|3481.42|3479.92|3483.42|3481.92|3479.42|3477.92|2622
1657199400000|2022-07-07 13:10:00|3480.42|3478.92|3482.42|3480.92|3483.42|3481.92|3480.42|3478.92|2291
1657199700000|2022-07-07 13:15:00|3481.42|3479.92|3477.42|3475.92|3481.42|3479.92|3475.42|3473.92|3470
1657200000000|2022-07-07 13:20:00|3476.42|3474.92|3475.42|3473.92|3476.92|3475.42|3473.42|3471.92|2854
1657200300000|2022-07-07 13:25:00|3476.42|3474.92|3473.42|3471.92|3476.42|3474.92|3473.42|3471.92|3771
1657200600000|2022-07-07 13:30:00|3474.42|3472.92|3482.42|3480.92|3482.92|3481.42|3474.42|3472.92|7251
1657200900000|2022-07-07 13:35:00|3483.42|3481.92|3490.42|3488.92|3493.42|3491.92|3481.42|3479.92|13546
1657201200000|2022-07-07 13:40:00|3491.42|3489.92|3491.42|3489.92|3493.42|3491.92|3487.42|3485.92|7244
1657201500000|2022-07-07 13:45:00|3492.42|3490.92|3494.42|3492.92|3495.42|3493.92|3490.42|3488.92|7376
1657201800000|2022-07-07 13:50:00|3495.42|3493.92|3493.42|3491.92|3495.42|3493.92|3490.42|3488.92|5515
1657202100000|2022-07-07 13:55:00|3494.42|3492.92|3490.42|3488.92|3494.42|3492.92|3490.42|3488.92|4902
1657202400000|2022-07-07 14:00:00|3489.42|3487.92|3483.42|3481.92|3489.42|3487.92|3481.42|3479.92|9018
1657202700000|2022-07-07 14:05:00|3482.42|3480.92|3485.42|3483.92|3485.42|3483.92|3480.42|3478.92|5913
1657203000000|2022-07-07 14:10:00|3485.17|3483.67|3485.17|3483.67|3488.17|3486.67|3483.17|3481.67|4032
1657203300000|2022-07-07 14:15:00|3484.17|3482.67|3484.17|3482.67|3487.17|3485.67|3483.17|3481.67|3694
1657203600000|2022-07-07 14:20:00|3483.17|3481.67|3483.17|3481.67|3484.17|3482.67|3480.17|3478.67|5249
1657203900000|2022-07-07 14:25:00|3484.17|3482.67|3484.17|3482.67|3485.17|3483.67|3482.17|3480.67|4478
1657204200000|2022-07-07 14:30:00|3485.17|3483.67|3487.17|3485.67|3488.17|3486.67|3485.17|3483.67|7211
1657204500000|2022-07-07 14:35:00|3486.17|3484.67|3485.17|3483.67|3487.17|3485.67|3484.17|3482.67|3565
1657204800000|2022-07-07 14:40:00|3486.17|3484.67|3486.17|3484.67|3486.17|3484.67|3484.17|3482.67|4074
1657205100000|2022-07-07 14:45:00|3485.17|3483.67|3489.17|3487.67|3490.17|3488.67|3484.17|3482.67|3802
1657205400000|2022-07-07 14:50:00|3488.17|3486.67|3491.17|3489.67|3492.17|3490.67|3488.17|3486.67|5642
1657205700000|2022-07-07 14:55:00|3492.17|3490.67|3489.17|3487.67|3492.17|3490.67|3488.17|3486.67|7849
1657206000000|2022-07-07 15:00:00|3490.17|3488.67|3492.17|3490.67|3492.17|3490.67|3488.17|3486.67|6435
1657206300000|2022-07-07 15:05:00|3493.17|3491.67|3491.17|3489.67|3495.17|3493.67|3491.17|3489.67|7067
1657206600000|2022-07-07 15:10:00|3490.17|3488.67|3491.17|3489.67|3493.17|3491.67|3490.17|3488.67|4922
1657206900000|2022-07-07 15:15:00|3492.17|3490.67|3492.17|3490.67|3494.17|3492.67|3491.17|3489.67|6088
1657207200000|2022-07-07 15:20:00|3491.17|3489.67|3490.17|3488.67|3493.17|3491.67|3488.17|3486.67|11637
1657207500000|2022-07-07 15:25:00|3491.17|3489.67|3491.17|3489.67|3493.17|3491.67|3489.17|3487.67|20378
1657207800000|2022-07-07 15:30:00|3489.05|3487.55|3487.05|3485.55|3490.05|3488.55|3485.05|3483.55|61906
1657208100000|2022-07-07 15:35:00|3486.05|3484.55|3489.05|3487.55|3489.05|3487.55|3486.05|3484.55|32367
1657208400000|2022-07-07 15:40:00|3488.05|3486.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|8640
1657208700000|2022-07-07 15:45:00|3489.05|3487.55|3491.05|3489.55|3492.05|3490.55|3489.05|3487.55|4012
1657209000000|2022-07-07 15:50:00|3491.55|3490.05|3488.05|3486.55|3492.05|3490.55|3487.05|3485.55|12051
1657209300000|2022-07-07 15:55:00|3489.05|3487.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|4435
1657209600000|2022-07-07 16:00:00|3489.05|3487.55|3492.05|3490.55|3492.05|3490.55|3489.05|3487.55|6255
1657209900000|2022-07-07 16:05:00|3491.05|3489.55|3492.05|3490.55|3492.05|3490.55|3491.05|3489.55|3269
1657210200000|2022-07-07 16:10:00|3493.05|3491.55|3491.05|3489.55|3493.05|3491.55|3490.05|3488.55|3469
1657210500000|2022-07-07 16:15:00|3490.05|3488.55|3492.05|3490.55|3492.05|3490.55|3490.05|3488.55|998
1657210800000|2022-07-07 16:20:00|3491.05|3489.55|3491.05|3489.55|3492.05|3490.55|3491.05|3489.55|1953
1657211100000|2022-07-07 16:25:00|3492.05|3490.55|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|1600
1657211400000|2022-07-07 16:30:00|3492.55|3491.05|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|1443
1657211700000|2022-07-07 16:35:00|3494.05|3492.55|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|1221
1657212000000|2022-07-07 16:40:00|3494.05|3492.55|3493.05|3491.55|3495.05|3493.55|3493.05|3491.55|2495
1657212300000|2022-07-07 16:45:00|3494.05|3492.55|3493.05|3491.55|3494.05|3492.55|3493.05|3491.55|1176
1657212600000|2022-07-07 16:50:00|3492.05|3490.55|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|1823
1657212900000|2022-07-07 16:55:00|3491.55|3490.05|3491.05|3489.55|3493.05|3491.55|3491.05|3489.55|904
1657213200000|2022-07-07 17:00:00|3492.05|3490.55|3490.05|3488.55|3492.05|3490.55|3489.05|3487.55|1317
1657213500000|2022-07-07 17:05:00|3489.05|3487.55|3489.05|3487.55|3490.05|3488.55|3487.05|3485.55|1760
1657213800000|2022-07-07 17:10:00|3488.05|3486.55|3486.05|3484.55|3489.05|3487.55|3486.05|3484.55|1683
1657214100000|2022-07-07 17:15:00|3487.05|3485.55|3486.05|3484.55|3487.05|3485.55|3485.05|3483.55|1433
1657214400000|2022-07-07 17:20:00|3487.05|3485.55|3486.05|3484.55|3487.05|3485.55|3485.05|3483.55|1120
1657214700000|2022-07-07 17:25:00|3485.05|3483.55|3486.05|3484.55|3486.05|3484.55|3485.05|3483.55|517
1657215000000|2022-07-07 17:30:00|3485.05|3483.55|3487.05|3485.55|3487.05|3485.55|3485.05|3483.55|1664
1657215300000|2022-07-07 17:35:00|3486.55|3485.05|3488.05|3486.55|3489.05|3487.55|3486.05|3484.55|887
1657215600000|2022-07-07 17:40:00|3489.05|3487.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|569
1657215900000|2022-07-07 17:45:00|3491.05|3489.55|3490.05|3488.55|3491.05|3489.55|3490.05|3488.55|467
1657216200000|2022-07-07 17:50:00|3491.05|3489.55|3491.05|3489.55|3491.05|3489.55|3491.05|3489.55|343
1657216500000|2022-07-07 17:55:00|3491.55|3490.05|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|556
1657216800000|2022-07-07 18:00:00|3492.55|3491.05|3494.05|3492.55|3494.05|3492.55|3492.05|3490.55|773
1657217100000|2022-07-07 18:05:00|3493.55|3492.05|3494.05|3492.55|3495.05|3493.55|3493.05|3491.55|586
1657217400000|2022-07-07 18:10:00|3495.05|3493.55|3495.05|3493.55|3495.05|3493.55|3494.05|3492.55|595
1657217700000|2022-07-07 18:15:00|3494.05|3492.55|3494.05|3492.55|3495.05|3493.55|3494.05|3492.55|384
1657218000000|2022-07-07 18:20:00|3493.05|3491.55|3494.05|3492.55|3494.05|3492.55|3493.05|3491.55|816
1657218300000|2022-07-07 18:25:00|3494.55|3493.05|3495.05|3493.55|3495.05|3493.55|3494.05|3492.55|98
1657218600000|2022-07-07 18:30:00|3494.05|3492.55|3492.05|3490.55|3494.05|3492.55|3492.05|3490.55|1521
1657218900000|2022-07-07 18:35:00|3491.05|3489.55|3493.05|3491.55|3494.05|3492.55|3491.05|3489.55|844
1657219200000|2022-07-07 18:40:00|3494.05|3492.55|3491.05|3489.55|3494.05|3492.55|3490.05|3488.55|1075
1657219500000|2022-07-07 18:45:00|3490.55|3489.05|3492.05|3490.55|3493.05|3491.55|3490.05|3488.55|779
1657219800000|2022-07-07 18:50:00|3491.55|3490.05|3491.05|3489.55|3492.05|3490.55|3491.05|3489.55|286
1657220100000|2022-07-07 18:55:00|3492.05|3490.55|3493.05|3491.55|3493.05|3491.55|3492.05|3490.55|860
1657220400000|2022-07-07 19:00:00|3492.05|3490.55|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|711
1657220700000|2022-07-07 19:05:00|3494.05|3492.55|3495.05|3493.55|3495.05|3493.55|3493.05|3491.55|539
1657221000000|2022-07-07 19:10:00|3494.05|3492.55|3496.05|3494.55|3496.05|3494.55|3494.05|3492.55|1147
1657221300000|2022-07-07 19:15:00|3497.05|3495.55|3497.05|3495.55|3497.05|3495.55|3496.05|3494.55|770
1657221600000|2022-07-07 19:20:00|3496.55|3495.05|3496.05|3494.55|3497.05|3495.55|3496.05|3494.55|723
1657221900000|2022-07-07 19:25:00|3495.05|3493.55|3495.05|3493.55|3497.05|3495.55|3494.05|3492.55|1180
1657222200000|2022-07-07 19:30:00|3496.05|3494.55|3496.05|3494.55|3497.05|3495.55|3495.05|3493.55|679
1657222500000|2022-07-07 19:35:00|3497.05|3495.55|3494.05|3492.55|3497.05|3495.55|3494.05|3492.55|1586
1657222800000|2022-07-07 19:40:00|3495.05|3493.55|3495.05|3493.55|3497.05|3495.55|3495.05|3493.55|1900
1657223100000|2022-07-07 19:45:00|3496.05|3494.55|3495.05|3493.55|3496.05|3494.55|3494.05|3492.55|750
1657223400000|2022-07-07 19:50:00|3496.05|3494.55|3496.05|3494.55|3497.05|3495.55|3494.05|3492.55|2607
1657223700000|2022-07-07 19:55:00|3495.05|3493.55|3496.05|3494.55|3498.05|3496.55|3495.05|3493.55|3755
1657224000000|2022-07-07 20:00:00|3495.6|3492.6|3493|3490|3495.6|3492.6|3492.6|3489.6|31117
1657224300000|2022-07-07 20:05:00|3492.8|3489.8|3493|3490|3494.2|3491.2|3492.7|3489.7|0
1657224600000|2022-07-07 20:10:00|3492.8|3489.8|3492|3489|3493.8|3490.8|3491.8|3488.8|0
1657224900000|2022-07-07 20:15:00|3492.2|3489.2|3491|3488|3492.2|3489.2|3490.4|3487.4|0
1657225200000|2022-07-07 20:20:00|3491.2|3488.2|3491|3488|3491.4|3488.4|3490.7|3487.7|0
1657225500000|2022-07-07 20:25:00|3491.2|3488.2|3491.6|3488.6|3492|3489|3491.2|3488.2|0
1657225800000|2022-07-07 20:30:00|3491.5|3488.5|3491.4|3488.4|3492.2|3489.2|3491|3488|0
1657226100000|2022-07-07 20:35:00|3491.2|3488.2|3491.4|3488.4|3492|3489|3491.1|3488.1|0
1657226400000|2022-07-07 20:40:00|3491.6|3488.6|3491.4|3488.4|3491.8|3488.8|3491|3488|0
1657226700000|2022-07-07 20:45:00|3491.2|3488.2|3490.2|3487.2|3492|3489|3490.2|3487.2|0
1657227000000|2022-07-07 20:50:00|3490.4|3487.4|3491.2|3488.2|3491.4|3488.4|3490.4|3487.4|0
1657227300000|2022-07-07 20:55:00|3491.3|3488.3|3491.1|3488.1|3491.8|3488.8|3491|3488|0
1657227600000|2022-07-07 21:00:00|3491.2|3488.2|3490|3487|3491.2|3488.2|3489.3|3486.3|0
1657227900000|2022-07-07 21:05:00|3489.8|3486.8|3489.8|3486.8|3490|3487|3489.7|3486.7|0
1657228200000|2022-07-07 21:10:00|3489.6|3486.6|3489.9|3486.9|3490|3487|3489.6|3486.6|0
1657228500000|2022-07-07 21:15:00|3490|3487|3490.1|3487.1|3490.1|3487.1|3489.8|3486.8|0
1657228800000|2022-07-07 21:20:00|3490.3|3487.3|3490.8|3487.8|3491.5|3488.5|3490.3|3487.3|0
1657229100000|2022-07-07 21:25:00|3490.7|3487.7|3491|3488|3491.6|3488.6|3490.7|3487.7|0
1657229400000|2022-07-07 21:30:00|3490.9|3487.9|3491.6|3488.6|3491.9|3488.9|3490.9|3487.9|0
1657229700000|2022-07-07 21:35:00|3491.9|3488.9|3491.7|3488.7|3491.9|3488.9|3491.6|3488.6|0
1657230000000|2022-07-07 21:40:00|3491.6|3488.6|3491.3|3488.3|3491.7|3488.7|3491.2|3488.2|0
1657230300000|2022-07-07 21:45:00|3491.5|3488.5|3491.4|3488.4|3491.8|3488.8|3491.4|3488.4|0
1657230600000|2022-07-07 21:50:00|3491.2|3488.2|3490.6|3487.6|3491.4|3488.4|3490.4|3487.4|0
1657230900000|2022-07-07 21:55:00|3490.9|3487.9|3489.6|3486.6|3490.9|3487.9|3489.6|3486.6|0
1657231200000|2022-07-07 22:00:00|3489.9|3486.9|3491.4|3488.4|3491.6|3488.6|3488.7|3485.7|0
1657231500000|2022-07-07 22:05:00|3491.3|3488.3|3491.8|3488.8|3492.4|3489.4|3491.1|3488.1|0
1657231800000|2022-07-07 22:10:00|3491.9|3488.9|3492|3489|3492.2|3489.2|3491.2|3488.2|0
1657232100000|2022-07-07 22:15:00|3491.8|3488.8|3491.4|3488.4|3492.2|3489.2|3491.2|3488.2|0
1657232400000|2022-07-07 22:20:00|3491.5|3488.5|3492.2|3489.2|3492.2|3489.2|3490.9|3487.9|0
1657232700000|2022-07-07 22:25:00|3492|3489|3491.6|3488.6|3492|3489|3491.6|3488.6|0
1657233000000|2022-07-07 22:30:00|3492|3489|3490.6|3487.6|3492|3489|3490.4|3487.4|0
1657233300000|2022-07-07 22:35:00|3490.4|3487.4|3489.4|3486.4|3490.8|3487.8|3489.4|3486.4|0
1657233600000|2022-07-07 22:40:00|3489.6|3486.6|3489.8|3486.8|3490|3487|3489.2|3486.2|0
1657233900000|2022-07-07 22:45:00|3489.7|3486.7|3490|3487|3490.8|3487.8|3489.2|3486.2|0
1657234200000|2022-07-07 22:50:00|3490.1|3487.1|3490.8|3487.8|3490.9|3487.9|3490|3487|0
1657234500000|2022-07-07 22:55:00|3490.6|3487.6|3491.6|3488.6|3492|3489|3490.4|3487.4|0
1657234800000|2022-07-07 23:00:00|3491.8|3488.8|3490.8|3487.8|3492.2|3489.2|3490|3487|0
1657235100000|2022-07-07 23:05:00|3490.7|3487.7|3488.6|3485.6|3490.7|3487.7|3488|3485|0
1657235400000|2022-07-07 23:10:00|3488.7|3485.7|3489.2|3486.2|3489.6|3486.6|3488.2|3485.2|0
1657235700000|2022-07-07 23:15:00|3489.4|3486.4|3489|3486|3490.4|3487.4|3489|3486|0
1657236000000|2022-07-07 23:20:00|3488.9|3485.9|3489.6|3486.6|3489.6|3486.6|3488.6|3485.6|0
1657236300000|2022-07-07 23:25:00|3489.8|3486.8|3489.9|3486.9|3490.1|3487.1|3489.4|3486.4|0
1657236600000|2022-07-07 23:30:00|3490|3487|3489.8|3486.8|3490|3487|3489|3486|0
1657236900000|2022-07-07 23:35:00|3490|3487|3490.2|3487.2|3490.8|3487.8|3490|3487|0
1657237200000|2022-07-07 23:40:00|3489.8|3486.8|3490.6|3487.6|3491.3|3488.3|3488.8|3485.8|0
1657237500000|2022-07-07 23:45:00|3490.4|3487.4|3490.4|3487.4|3490.7|3487.7|3489|3486|0
1657237800000|2022-07-07 23:50:00|3490.3|3487.3|3490.2|3487.2|3490.6|3487.6|3489.4|3486.4|0
1657238100000|2022-07-07 23:55:00|3490.4|3487.4|3489.2|3486.2|3490.4|3487.4|3489.2|3486.2|0
1657238400000|2022-07-08 00:00:00|3489.3|3486.3|3490.4|3487.4|3493.4|3490.4|3489.3|3486.3|0
1657238700000|2022-07-08 00:05:00|3490.2|3487.2|3487.5|3484.5|3490.2|3487.2|3486.8|3483.8|0
1657239000000|2022-07-08 00:10:00|3487.4|3484.4|3490.5|3487.5|3490.6|3487.6|3487.4|3484.4|0
1657239300000|2022-07-08 00:15:00|3490.4|3487.4|3491.3|3489.3|3491.3|3489.3|3485.3|3483.3|524
1657239600000|2022-07-08 00:20:00|3492.3|3490.3|3490.3|3488.3|3492.3|3490.3|3488.8|3486.8|99
1657239900000|2022-07-08 00:25:00|3489.8|3487.8|3490.3|3488.3|3491.3|3489.3|3488.3|3486.3|259
1657240200000|2022-07-08 00:30:00|3491.3|3489.3|3489.3|3487.3|3491.3|3489.3|3489.3|3487.3|94
1657240500000|2022-07-08 00:35:00|3490.3|3488.3|3492.3|3490.3|3493.3|3491.3|3490.3|3488.3|305
1657240800000|2022-07-08 00:40:00|3493.3|3491.3|3495.3|3493.3|3496.3|3494.3|3493.3|3491.3|306
1657241100000|2022-07-08 00:45:00|3496.3|3494.3|3495.3|3493.3|3496.3|3494.3|3494.3|3492.3|77
1657241400000|2022-07-08 00:50:00|3495.8|3493.8|3497.3|3495.3|3498.3|3496.3|3495.3|3493.3|238
1657241700000|2022-07-08 00:55:00|3497.8|3495.8|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|235
1657242000000|2022-07-08 01:00:00|3499.3|3497.3|3497.3|3495.3|3499.3|3497.3|3497.3|3495.3|198
1657242300000|2022-07-08 01:05:00|3496.8|3494.8|3497.3|3495.3|3498.3|3496.3|3496.3|3494.3|184
1657242600000|2022-07-08 01:10:00|3498.3|3496.3|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|83
1657242900000|2022-07-08 01:15:00|3499.3|3497.3|3499.8|3497.8|3502.3|3500.3|3498.3|3496.3|324
1657243200000|2022-07-08 01:20:00|3499.3|3497.3|3499.8|3497.8|3500.3|3498.3|3499.3|3497.3|81
1657243500000|2022-07-08 01:25:00|3499.3|3497.3|3500.3|3498.3|3502.3|3500.3|3499.3|3497.3|118
1657243800000|2022-07-08 01:30:00|3500.8|3498.8|3498.3|3496.3|3502.3|3500.3|3497.3|3495.3|239
1657244100000|2022-07-08 01:35:00|3497.3|3495.3|3498.3|3496.3|3498.3|3496.3|3497.3|3495.3|77
1657244400000|2022-07-08 01:40:00|3499.3|3497.3|3500.3|3498.3|3500.3|3498.3|3498.3|3496.3|166
1657244700000|2022-07-08 01:45:00|3499.8|3497.8|3496.3|3494.3|3500.3|3498.3|3496.3|3494.3|356
1657245000000|2022-07-08 01:50:00|3497.3|3495.3|3494.3|3492.3|3497.3|3495.3|3494.3|3492.3|115
1657245300000|2022-07-08 01:55:00|3495.3|3493.3|3495.3|3493.3|3495.3|3493.3|3493.3|3491.3|171
1657245600000|2022-07-08 02:00:00|3496.3|3494.3|3496.3|3494.3|3497.3|3495.3|3496.3|3494.3|71
1657245900000|2022-07-08 02:05:00|3495.3|3493.3|3495.3|3493.3|3496.3|3494.3|3494.3|3492.3|85
1657246200000|2022-07-08 02:10:00|3496.3|3494.3|3497.3|3495.3|3497.3|3495.3|3496.3|3494.3|55
1657246500000|2022-07-08 02:15:00|3498.3|3496.3|3497.3|3495.3|3498.3|3496.3|3496.3|3494.3|95
1657246800000|2022-07-08 02:20:00|3498.3|3496.3|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|145
1657247100000|2022-07-08 02:25:00|3497.3|3495.3|3499.3|3497.3|3500.3|3498.3|3497.3|3495.3|109
1657247400000|2022-07-08 02:30:00|3500.3|3498.3|3494.3|3492.3|3501.3|3499.3|3494.3|3492.3|172
1657247700000|2022-07-08 02:35:00|3493.3|3491.3|3496.3|3494.3|3496.3|3494.3|3493.3|3491.3|113
1657248000000|2022-07-08 02:40:00|3495.3|3493.3|3493.3|3491.3|3496.3|3494.3|3493.3|3491.3|155
1657248300000|2022-07-08 02:45:00|3492.8|3490.8|3489.3|3487.3|3493.3|3491.3|3487.3|3485.3|760
1657248600000|2022-07-08 02:50:00|3489.8|3487.8|3491.3|3489.3|3492.3|3490.3|3489.3|3487.3|78
1657248900000|2022-07-08 02:55:00|3490.3|3488.3|3483.3|3481.3|3490.3|3488.3|3482.3|3480.3|462
1657249200000|2022-07-08 03:00:00|3482.8|3480.8|3481.3|3479.3|3484.3|3482.3|3479.3|3477.3|807
1657249500000|2022-07-08 03:05:00|3481.8|3479.8|3485.3|3483.3|3485.3|3483.3|3480.3|3478.3|269
1657249800000|2022-07-08 03:10:00|3485.8|3483.8|3487.3|3485.3|3489.3|3487.3|3484.3|3482.3|197
1657250100000|2022-07-08 03:15:00|3488.3|3486.3|3487.3|3485.3|3489.3|3487.3|3486.3|3484.3|130
1657250400000|2022-07-08 03:20:00|3488.3|3486.3|3489.3|3487.3|3489.3|3487.3|3487.3|3485.3|41
1657250700000|2022-07-08 03:25:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3487.3|3485.3|67
1657251000000|2022-07-08 03:30:00|3489.3|3487.3|3490.3|3488.3|3492.3|3490.3|3489.3|3487.3|128
1657251300000|2022-07-08 03:35:00|3490.8|3488.8|3491.3|3489.3|3492.3|3490.3|3489.8|3487.8|94
1657251600000|2022-07-08 03:40:00|3490.8|3488.8|3488.3|3486.3|3491.3|3489.3|3487.3|3485.3|492
1657251900000|2022-07-08 03:45:00|3487.3|3485.3|3489.3|3487.3|3490.3|3488.3|3485.3|3483.3|202
1657252200000|2022-07-08 03:50:00|3488.8|3486.8|3488.3|3486.3|3489.3|3487.3|3487.3|3485.3|53
1657252500000|2022-07-08 03:55:00|3487.8|3485.8|3487.3|3485.3|3488.3|3486.3|3485.8|3483.8|76
1657252800000|2022-07-08 04:00:00|3486.3|3484.3|3489.3|3487.3|3489.3|3487.3|3486.3|3484.3|55
1657253100000|2022-07-08 04:05:00|3489.8|3487.8|3489.3|3487.3|3490.3|3488.3|3487.3|3485.3|28
1657253400000|2022-07-08 04:10:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3487.3|3485.3|111
1657253700000|2022-07-08 04:15:00|3489.3|3487.3|3487.3|3485.3|3489.3|3487.3|3487.3|3485.3|34
1657254000000|2022-07-08 04:20:00|3487.8|3485.8|3488.3|3486.3|3488.3|3486.3|3487.3|3485.3|30
1657254300000|2022-07-08 04:25:00|3487.3|3485.3|3488.3|3486.3|3488.3|3486.3|3487.3|3485.3|283
1657254600000|2022-07-08 04:30:00|3489.3|3487.3|3489.3|3487.3|3491.3|3489.3|3488.3|3486.3|126
1657254900000|2022-07-08 04:35:00|3489.8|3487.8|3489.3|3487.3|3490.3|3488.3|3488.3|3486.3|196
1657255200000|2022-07-08 04:40:00|3489.8|3487.8|3490.3|3488.3|3490.3|3488.3|3489.3|3487.3|101
1657255500000|2022-07-08 04:45:00|3489.3|3487.3|3491.3|3489.3|3491.3|3489.3|3489.3|3487.3|276
1657255800000|2022-07-08 04:50:00|3490.8|3488.8|3491.3|3489.3|3491.3|3489.3|3490.3|3488.3|206
1657256100000|2022-07-08 04:55:00|3492.3|3490.3|3493.3|3491.3|3494.3|3492.3|3491.3|3489.3|372
1657256400000|2022-07-08 05:00:00|3493.8|3491.8|3491.3|3489.3|3494.3|3492.3|3491.3|3489.3|182
1657256700000|2022-07-08 05:05:00|3491.8|3489.8|3492.3|3490.3|3492.3|3490.3|3490.8|3488.8|77
1657257000000|2022-07-08 05:10:00|3491.8|3489.8|3489.3|3487.3|3493.3|3491.3|3489.3|3487.3|118
1657257300000|2022-07-08 05:15:00|3489.8|3487.8|3491.3|3489.3|3492.3|3490.3|3489.3|3487.3|83
1657257600000|2022-07-08 05:20:00|3490.3|3488.3|3489.3|3487.3|3491.3|3489.3|3489.3|3487.3|75
1657257900000|2022-07-08 05:25:00|3490.3|3488.3|3490.3|3488.3|3491.3|3489.3|3489.3|3487.3|119
1657258200000|2022-07-08 05:30:00|3489.3|3487.3|3490.3|3488.3|3490.3|3488.3|3488.3|3486.3|219
1657258500000|2022-07-08 05:35:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3488.3|3486.3|352
1657258800000|2022-07-08 05:40:00|3487.8|3485.8|3485.3|3483.3|3488.3|3486.3|3485.3|3483.3|686
1657259100000|2022-07-08 05:45:00|3486.3|3484.3|3486.3|3484.3|3486.3|3484.3|3484.3|3482.3|712
1657259400000|2022-07-08 05:50:00|3485.3|3483.3|3483.3|3481.3|3485.3|3483.3|3482.3|3480.3|702
1657259700000|2022-07-08 05:55:00|3482.3|3480.3|3483.3|3481.3|3484.3|3482.3|3481.3|3479.3|680
1657260000000|2022-07-08 06:00:00|3483.05|3481.55|3484.05|3482.55|3486.05|3484.55|3482.05|3480.55|2070
1657260300000|2022-07-08 06:05:00|3483.05|3481.55|3486.05|3484.55|3487.05|3485.55|3482.05|3480.55|1745
1657260600000|2022-07-08 06:10:00|3487.05|3485.55|3488.05|3486.55|3490.05|3488.55|3487.05|3485.55|1549
1657260900000|2022-07-08 06:15:00|3487.05|3485.55|3484.05|3482.55|3489.05|3487.55|3483.05|3481.55|1952
1657261200000|2022-07-08 06:20:00|3485.05|3483.55|3481.05|3479.55|3485.05|3483.55|3481.05|3479.55|845
1657261500000|2022-07-08 06:25:00|3480.05|3478.55|3479.05|3477.55|3481.05|3479.55|3479.05|3477.55|1400
1657261800000|2022-07-08 06:30:00|3478.55|3477.05|3477.55|3476.05|3479.05|3477.55|3476.55|3475.05|2137
1657262100000|2022-07-08 06:35:00|3477.05|3475.55|3479.05|3477.55|3480.05|3478.55|3477.05|3475.55|951
1657262400000|2022-07-08 06:40:00|3478.05|3476.55|3478.05|3476.55|3480.05|3478.55|3478.05|3476.55|943
1657262700000|2022-07-08 06:45:00|3479.05|3477.55|3480.05|3478.55|3481.05|3479.55|3478.05|3476.55|1053
1657263000000|2022-07-08 06:50:00|3481.05|3479.55|3481.05|3479.55|3481.05|3479.55|3479.05|3477.55|1380
1657263300000|2022-07-08 06:55:00|3482.05|3480.55|3485.05|3483.55|3485.05|3483.55|3481.05|3479.55|2429
1657263600000|2022-07-08 07:00:00|3484.05|3482.55|3481.05|3479.55|3486.05|3484.55|3479.05|3477.55|11436
1657263900000|2022-07-08 07:05:00|3480.05|3478.55|3477.05|3475.55|3481.05|3479.55|3474.05|3472.55|9871
1657264200000|2022-07-08 07:10:00|3476.05|3474.55|3475.05|3473.55|3480.05|3478.55|3473.05|3471.55|8387
1657264500000|2022-07-08 07:15:00|3474.05|3472.55|3479.05|3477.55|3480.05|3478.55|3474.05|3472.55|6549
1657264800000|2022-07-08 07:20:00|3478.05|3476.55|3484.05|3482.55|3486.05|3484.55|3477.05|3475.55|6312
1657265100000|2022-07-08 07:25:00|3485.05|3483.55|3482.05|3480.55|3486.05|3484.55|3482.05|3480.55|5934
1657265400000|2022-07-08 07:30:00|3481.05|3479.55|3487.05|3485.55|3487.05|3485.55|3481.05|3479.55|4668
1657265700000|2022-07-08 07:35:00|3487.55|3486.05|3489.05|3487.55|3492.05|3490.55|3487.05|3485.55|6468
1657266000000|2022-07-08 07:40:00|3488.95|3487.45|3484.95|3483.45|3489.95|3488.45|3484.95|3483.45|8692
1657266300000|2022-07-08 07:45:00|3483.95|3482.45|3483.95|3482.45|3484.95|3483.45|3479.95|3478.45|7277
1657266600000|2022-07-08 07:50:00|3482.95|3481.45|3480.95|3479.45|3483.45|3481.95|3478.95|3477.45|8311
1657266900000|2022-07-08 07:55:00|3479.95|3478.45|3483.95|3482.45|3483.95|3482.45|3479.95|3478.45|5109
1657267200000|2022-07-08 08:00:00|3482.95|3481.45|3483.95|3482.45|3483.95|3482.45|3481.95|3480.45|1565
1657267500000|2022-07-08 08:05:00|3482.95|3481.45|3484.95|3483.45|3485.95|3484.45|3481.95|3480.45|5526
1657267800000|2022-07-08 08:10:00|3485.95|3484.45|3480.95|3479.45|3485.95|3484.45|3479.95|3478.45|2663
1657268100000|2022-07-08 08:15:00|3481.95|3480.45|3477.95|3476.45|3481.95|3480.45|3476.95|3475.45|4104
1657268400000|2022-07-08 08:20:00|3478.95|3477.45|3473.95|3472.45|3478.95|3477.45|3472.95|3471.45|5095
1657268700000|2022-07-08 08:25:00|3472.95|3471.45|3469.95|3468.45|3474.95|3473.45|3469.95|3468.45|8531
1657269000000|2022-07-08 08:30:00|3468.95|3467.45|3461.95|3460.45|3468.95|3467.45|3461.95|3460.45|9938
1657269300000|2022-07-08 08:35:00|3460.95|3459.45|3458.95|3457.45|3461.95|3460.45|3457.95|3456.45|11351
1657269600000|2022-07-08 08:40:00|3459.95|3458.45|3461.95|3460.45|3461.95|3460.45|3458.95|3457.45|8727
1657269900000|2022-07-08 08:45:00|3460.95|3459.45|3464.95|3463.45|3465.95|3464.45|3460.95|3459.45|12108
1657270200000|2022-07-08 08:50:00|3463.95|3462.45|3469.95|3468.45|3469.95|3468.45|3463.95|3462.45|6037
1657270500000|2022-07-08 08:55:00|3468.95|3467.45|3464.95|3463.45|3469.95|3468.45|3464.95|3463.45|6154
1657270800000|2022-07-08 09:00:00|3465.95|3464.45|3459.95|3458.45|3466.95|3465.45|3459.95|3458.45|6182
1657271100000|2022-07-08 09:05:00|3458.95|3457.45|3454.95|3453.45|3459.95|3458.45|3454.95|3453.45|7845
1657271400000|2022-07-08 09:10:00|3455.95|3454.45|3454.95|3453.45|3457.95|3456.45|3453.95|3452.45|5713
1657271700000|2022-07-08 09:15:00|3455.45|3453.95|3457.95|3456.45|3459.95|3458.45|3455.45|3453.95|4877
1657272000000|2022-07-08 09:20:00|3457.45|3455.95|3461.95|3460.45|3462.95|3461.45|3456.95|3455.45|5226
1657272300000|2022-07-08 09:25:00|3460.95|3459.45|3463.95|3462.45|3463.95|3462.45|3458.95|3457.45|8100
1657272600000|2022-07-08 09:30:00|3464.95|3463.45|3469.95|3468.45|3470.95|3469.45|3463.95|3462.45|3993
1657272900000|2022-07-08 09:35:00|3468.95|3467.45|3476.95|3475.45|3476.95|3475.45|3468.95|3467.45|4666
1657273200000|2022-07-08 09:40:00|3477.95|3476.45|3481.95|3480.45|3482.95|3481.45|3475.95|3474.45|6122
1657273500000|2022-07-08 09:45:00|3480.95|3479.45|3476.95|3475.45|3481.95|3480.45|3476.95|3475.45|5925
1657273800000|2022-07-08 09:50:00|3474.95|3473.45|3472.95|3471.45|3476.95|3475.45|3471.95|3470.45|9569
1657274100000|2022-07-08 09:55:00|3473.95|3472.45|3474.95|3473.45|3477.95|3476.45|3472.95|3471.45|5844
1657274400000|2022-07-08 10:00:00|3473.95|3472.45|3476.95|3475.45|3478.95|3477.45|3473.95|3472.45|2690
1657274700000|2022-07-08 10:05:00|3476.45|3474.95|3483.95|3482.45|3483.95|3482.45|3475.95|3474.45|6765
1657275000000|2022-07-08 10:10:00|3482.95|3481.45|3488.95|3487.45|3489.95|3488.45|3482.95|3481.45|7421
1657275300000|2022-07-08 10:15:00|3489.45|3487.95|3497.95|3496.45|3497.95|3496.45|3488.95|3487.45|7145
1657275600000|2022-07-08 10:20:00|3498.95|3497.45|3503.95|3502.45|3503.95|3502.45|3496.95|3495.45|8972
1657275900000|2022-07-08 10:25:00|3503.45|3501.95|3507.95|3506.45|3512.95|3511.45|3502.95|3501.45|13975
1657276200000|2022-07-08 10:30:00|3508.95|3507.45|3509.95|3508.45|3511.95|3510.45|3504.95|3503.45|9588
1657276500000|2022-07-08 10:35:00|3508.95|3507.45|3507.95|3506.45|3510.95|3509.45|3503.95|3502.45|7063
1657276800000|2022-07-08 10:40:00|3508.95|3507.45|3505.95|3504.45|3508.95|3507.45|3504.95|3503.45|5041
1657277100000|2022-07-08 10:45:00|3506.95|3505.45|3501.95|3500.45|3506.95|3505.45|3501.95|3500.45|6149
1657277400000|2022-07-08 10:50:00|3500.95|3499.45|3492.95|3491.45|3501.95|3500.45|3492.95|3491.45|8977
1657277700000|2022-07-08 10:55:00|3491.95|3490.45|3492.95|3491.45|3493.95|3492.45|3489.95|3488.45|6892
1657278000000|2022-07-08 11:00:00|3493.95|3492.45|3492.95|3491.45|3495.95|3494.45|3491.95|3490.45|3513
1657278300000|2022-07-08 11:05:00|3491.95|3490.45|3487.95|3486.45|3492.95|3491.45|3486.95|3485.45|5934
1657278600000|2022-07-08 11:10:00|3488.95|3487.45|3493.95|3492.45|3493.95|3492.45|3488.95|3487.45|5721
1657278900000|2022-07-08 11:15:00|3492.95|3491.45|3496.95|3495.45|3496.95|3495.45|3492.95|3491.45|6126
1657279200000|2022-07-08 11:20:00|3495.95|3494.45|3497.95|3496.45|3498.95|3497.45|3494.95|3493.45|2301
1657279500000|2022-07-08 11:25:00|3498.95|3497.45|3495.95|3494.45|3498.95|3497.45|3492.95|3491.45|2627
1657279800000|2022-07-08 11:30:00|3494.95|3493.45|3495.95|3494.45|3497.95|3496.45|3494.95|3493.45|4442
1657280100000|2022-07-08 11:35:00|3494.95|3493.45|3493.95|3492.45|3494.95|3493.45|3490.95|3489.45|4870
1657280400000|2022-07-08 11:40:00|3494.23|3492.73|3493.23|3491.73|3495.23|3493.73|3492.23|3490.73|2293
1657280700000|2022-07-08 11:45:00|3494.23|3492.73|3495.23|3493.73|3495.23|3493.73|3491.23|3489.73|2586
1657281000000|2022-07-08 11:50:00|3494.23|3492.73|3494.23|3492.73|3496.23|3494.73|3493.23|3491.73|1402
1657281300000|2022-07-08 11:55:00|3493.23|3491.73|3495.23|3493.73|3495.73|3494.23|3492.23|3490.73|2141
1657281600000|2022-07-08 12:00:00|3496.23|3494.73|3497.23|3495.73|3497.23|3495.73|3494.23|3492.73|2378
1657281900000|2022-07-08 12:05:00|3496.23|3494.73|3495.23|3493.73|3497.23|3495.73|3494.23|3492.73|767
1657282200000|2022-07-08 12:10:00|3495.73|3494.23|3496.73|3495.23|3497.23|3495.73|3495.23|3493.73|1445
1657282500000|2022-07-08 12:15:00|3497.23|3495.73|3498.23|3496.73|3499.23|3497.73|3497.23|3495.73|1963
1657282800000|2022-07-08 12:20:00|3499.23|3497.73|3496.23|3494.73|3501.23|3499.73|3496.23|3494.73|3404
1657283100000|2022-07-08 12:25:00|3497.23|3495.73|3496.73|3495.23|3499.23|3497.73|3493.23|3491.73|3168
1657283400000|2022-07-08 12:30:00|3494.73|3493.23|3485.23|3483.73|3496.23|3494.73|3477.23|3475.73|13109
1657283700000|2022-07-08 12:35:00|3486.23|3484.73|3486.23|3484.73|3492.23|3490.73|3482.23|3480.73|6831
1657284000000|2022-07-08 12:40:00|3485.23|3483.73|3476.23|3474.73|3486.23|3484.73|3474.23|3472.73|7821
1657284300000|2022-07-08 12:45:00|3475.73|3474.23|3471.23|3469.73|3477.23|3475.73|3466.23|3464.73|7817
1657284600000|2022-07-08 12:50:00|3470.73|3469.23|3477.23|3475.73|3478.23|3476.73|3470.23|3468.73|6638
1657284900000|2022-07-08 12:55:00|3478.23|3476.73|3483.23|3481.73|3484.23|3482.73|3477.23|3475.73|5286
1657285200000|2022-07-08 13:00:00|3484.23|3482.73|3489.23|3487.73|3489.23|3487.73|3483.23|3481.73|6518
1657285500000|2022-07-08 13:05:00|3490.23|3488.73|3490.23|3488.73|3490.23|3488.73|3485.23|3483.73|2695
1657285800000|2022-07-08 13:10:00|3489.73|3488.23|3490.23|3488.73|3491.23|3489.73|3486.23|3484.73|2754
1657286100000|2022-07-08 13:15:00|3491.23|3489.73|3490.73|3489.23|3492.23|3490.73|3488.23|3486.73|1996
1657286400000|2022-07-08 13:20:00|3490.23|3488.73|3489.23|3487.73|3490.73|3489.23|3488.23|3486.73|2664
1657286700000|2022-07-08 13:25:00|3488.23|3486.73|3488.23|3486.73|3490.23|3488.73|3483.23|3481.73|12419
1657287000000|2022-07-08 13:30:00|3489.23|3487.73|3489.23|3487.73|3492.23|3490.73|3484.23|3482.73|10592
1657287300000|2022-07-08 13:35:00|3488.23|3486.73|3492.23|3490.73|3492.23|3490.73|3486.23|3484.73|5195
1657287600000|2022-07-08 13:40:00|3491.23|3489.73|3493.23|3491.73|3497.23|3495.73|3490.23|3488.73|9825
1657287900000|2022-07-08 13:45:00|3494.23|3492.73|3480.23|3478.73|3496.23|3494.73|3480.23|3478.73|6460
1657288200000|2022-07-08 13:50:00|3479.23|3477.73|3476.23|3474.73|3481.23|3479.73|3474.23|3472.73|5734
1657288500000|2022-07-08 13:55:00|3475.23|3473.73|3476.23|3474.73|3480.23|3478.73|3474.23|3472.73|3076
1657288800000|2022-07-08 14:00:00|3477.23|3475.73|3479.23|3477.73|3480.23|3478.73|3473.23|3471.73|5294
1657289100000|2022-07-08 14:05:00|3478.73|3477.23|3478.23|3476.73|3479.23|3477.73|3472.23|3470.73|4668
1657289400000|2022-07-08 14:10:00|3478.51|3477.01|3483.51|3482.01|3483.51|3482.01|3476.51|3475.01|7369
1657289700000|2022-07-08 14:15:00|3484.51|3483.01|3485.51|3484.01|3487.51|3486.01|3481.51|3480.01|5323
1657290000000|2022-07-08 14:20:00|3486.51|3485.01|3492.51|3491.01|3492.51|3491.01|3484.51|3483.01|4968
1657290300000|2022-07-08 14:25:00|3493.51|3492.01|3502.51|3501.01|3502.51|3501.01|3492.51|3491.01|8196
1657290600000|2022-07-08 14:30:00|3503.51|3502.01|3503.51|3502.01|3505.51|3504.01|3501.51|3500.01|7614
1657290900000|2022-07-08 14:35:00|3502.51|3501.01|3505.51|3504.01|3507.51|3506.01|3502.51|3501.01|6648
1657291200000|2022-07-08 14:40:00|3506.01|3504.51|3507.51|3506.01|3507.51|3506.01|3503.51|3502.01|6143
1657291500000|2022-07-08 14:45:00|3506.51|3505.01|3506.51|3505.01|3507.51|3506.01|3504.51|3503.01|3679
1657291800000|2022-07-08 14:50:00|3506.01|3504.51|3504.51|3503.01|3508.51|3507.01|3502.51|3501.01|11557
1657292100000|2022-07-08 14:55:00|3505.51|3504.01|3505.51|3504.01|3505.51|3504.01|3502.51|3501.01|6646
1657292400000|2022-07-08 15:00:00|3506.51|3505.01|3504.51|3503.01|3506.51|3505.01|3502.51|3501.01|7353
1657292700000|2022-07-08 15:05:00|3503.51|3502.01|3507.51|3506.01|3508.51|3507.01|3500.51|3499.01|10325
1657293000000|2022-07-08 15:10:00|3506.51|3505.01|3503.51|3502.01|3508.51|3507.01|3502.51|3501.01|6534
1657293300000|2022-07-08 15:15:00|3502.51|3501.01|3501.51|3500.01|3504.51|3503.01|3499.51|3498.01|6764
1657293600000|2022-07-08 15:20:00|3502.51|3501.01|3503.51|3502.01|3503.51|3502.01|3501.51|3500.01|11498
1657293900000|2022-07-08 15:25:00|3504.51|3503.01|3506.51|3505.01|3507.51|3506.01|3503.51|3502.01|26644
1657294200000|2022-07-08 15:30:00|3507.51|3506.01|3508.01|3506.51|3510.51|3509.01|3506.51|3505.01|28154
1657294500000|2022-07-08 15:35:00|3508.51|3507.01|3501.51|3500.01|3508.51|3507.01|3500.51|3499.01|16655
1657294800000|2022-07-08 15:40:00|3501.01|3499.51|3499.51|3498.01|3501.51|3500.01|3498.51|3497.01|5818
1657295100000|2022-07-08 15:45:00|3500.01|3498.51|3498.01|3496.51|3500.51|3499.01|3496.51|3495.01|5023
1657295400000|2022-07-08 15:50:00|3498.51|3497.01|3500.51|3499.01|3502.51|3501.01|3497.51|3496.01|3540
1657295700000|2022-07-08 15:55:00|3500.01|3498.51|3504.51|3503.01|3504.51|3503.01|3499.51|3498.01|2458
1657296000000|2022-07-08 16:00:00|3503.51|3502.01|3501.51|3500.01|3504.51|3503.01|3501.51|3500.01|2645
1657296300000|2022-07-08 16:05:00|3500.51|3499.01|3496.51|3495.01|3500.51|3499.01|3495.51|3494.01|2284
1657296600000|2022-07-08 16:10:00|3497.01|3495.51|3494.51|3493.01|3498.51|3497.01|3494.51|3493.01|2883
1657296900000|2022-07-08 16:15:00|3493.51|3492.01|3496.51|3495.01|3496.51|3495.01|3493.51|3492.01|1629
1657297200000|2022-07-08 16:20:00|3495.51|3494.01|3492.51|3491.01|3497.51|3496.01|3491.51|3490.01|1327
1657297500000|2022-07-08 16:25:00|3491.51|3490.01|3488.51|3487.01|3492.51|3491.01|3488.51|3487.01|3180
1657297800000|2022-07-08 16:30:00|3489.51|3488.01|3489.51|3488.01|3490.51|3489.01|3487.51|3486.01|2049
1657298100000|2022-07-08 16:35:00|3488.51|3487.01|3487.51|3486.01|3491.51|3490.01|3487.51|3486.01|1284
1657298400000|2022-07-08 16:40:00|3487.01|3485.51|3487.51|3486.01|3487.51|3486.01|3484.51|3483.01|2002
1657298700000|2022-07-08 16:45:00|3486.51|3485.01|3488.51|3487.01|3488.51|3487.01|3484.51|3483.01|1131
1657299000000|2022-07-08 16:50:00|3487.51|3486.01|3485.51|3484.01|3488.51|3487.01|3483.51|3482.01|840
1657299300000|2022-07-08 16:55:00|3486.51|3485.01|3484.51|3483.01|3487.51|3486.01|3483.51|3482.01|896
1657299600000|2022-07-08 17:00:00|3485.51|3484.01|3481.51|3480.01|3485.51|3484.01|3480.51|3479.01|1177
1657299900000|2022-07-08 17:05:00|3482.51|3481.01|3486.51|3485.01|3486.51|3485.01|3482.01|3480.51|2643
1657300200000|2022-07-08 17:10:00|3485.51|3484.01|3487.51|3486.01|3488.51|3487.01|3485.51|3484.01|1186
1657300500000|2022-07-08 17:15:00|3486.51|3485.01|3486.01|3484.51|3487.51|3486.01|3484.51|3483.01|1222
1657300800000|2022-07-08 17:20:00|3486.51|3485.01|3485.51|3484.01|3486.51|3485.01|3484.51|3483.01|474
1657301100000|2022-07-08 17:25:00|3486.01|3484.51|3490.51|3489.01|3490.51|3489.01|3485.51|3484.01|622
1657301400000|2022-07-08 17:30:00|3491.51|3490.01|3491.51|3490.01|3491.51|3490.01|3490.01|3488.51|730
1657301700000|2022-07-08 17:35:00|3490.51|3489.01|3491.51|3490.01|3492.51|3491.01|3489.01|3487.51|292
1657302000000|2022-07-08 17:40:00|3492.01|3490.51|3492.51|3491.01|3493.51|3492.01|3491.51|3490.01|519
1657302300000|2022-07-08 17:45:00|3491.51|3490.01|3495.51|3494.01|3495.51|3494.01|3491.51|3490.01|637
1657302600000|2022-07-08 17:50:00|3495.01|3493.51|3495.51|3494.01|3496.51|3495.01|3494.51|3493.01|548
1657302900000|2022-07-08 17:55:00|3494.51|3493.01|3492.51|3491.01|3495.51|3494.01|3492.51|3491.01|353
1657303200000|2022-07-08 18:00:00|3493.51|3492.01|3491.51|3490.01|3493.51|3492.01|3490.51|3489.01|643
1657303500000|2022-07-08 18:05:00|3492.01|3490.51|3495.51|3494.01|3495.51|3494.01|3491.51|3490.01|497
1657303800000|2022-07-08 18:10:00|3494.51|3493.01|3495.51|3494.01|3495.51|3494.01|3493.51|3492.01|457
1657304100000|2022-07-08 18:15:00|3496.51|3495.01|3495.51|3494.01|3496.51|3495.01|3494.51|3493.01|709
1657304400000|2022-07-08 18:20:00|3496.51|3495.01|3497.51|3496.01|3498.51|3497.01|3495.51|3494.01|381
1657304700000|2022-07-08 18:25:00|3497.01|3495.51|3498.51|3497.01|3499.51|3498.01|3496.51|3495.01|959
1657305000000|2022-07-08 18:30:00|3499.51|3498.01|3499.51|3498.01|3499.51|3498.01|3498.51|3497.01|513
1657305300000|2022-07-08 18:35:00|3500.01|3498.51|3500.51|3499.01|3501.51|3500.01|3499.51|3498.01|781
1657305600000|2022-07-08 18:40:00|3500.01|3498.51|3501.51|3500.01|3502.51|3501.01|3499.51|3498.01|370
1657305900000|2022-07-08 18:45:00|3502.51|3501.01|3499.51|3498.01|3502.51|3501.01|3499.51|3498.01|609
1657306200000|2022-07-08 18:50:00|3500.51|3499.01|3497.51|3496.01|3500.51|3499.01|3497.51|3496.01|422
1657306500000|2022-07-08 18:55:00|3496.51|3495.01|3500.51|3499.01|3500.51|3499.01|3496.51|3495.01|633
1657306800000|2022-07-08 19:00:00|3499.51|3498.01|3501.51|3500.01|3501.51|3500.01|3498.51|3497.01|865
1657307100000|2022-07-08 19:05:00|3501.01|3499.51|3498.51|3497.01|3501.51|3500.01|3498.51|3497.01|263
1657307400000|2022-07-08 19:10:00|3499.51|3498.01|3501.51|3500.01|3501.51|3500.01|3499.51|3498.01|501
1657307700000|2022-07-08 19:15:00|3500.51|3499.01|3501.51|3500.01|3501.51|3500.01|3499.51|3498.01|310
1657308000000|2022-07-08 19:20:00|3500.51|3499.01|3499.51|3498.01|3502.51|3501.01|3499.51|3498.01|249
1657308300000|2022-07-08 19:25:00|3498.51|3497.01|3499.51|3498.01|3500.51|3499.01|3498.51|3497.01|285
1657308600000|2022-07-08 19:30:00|3500.51|3499.01|3497.51|3496.01|3500.51|3499.01|3496.51|3495.01|499
1657308900000|2022-07-08 19:35:00|3498.01|3496.51|3496.51|3495.01|3499.51|3498.01|3495.51|3494.01|546
1657309200000|2022-07-08 19:40:00|3497.51|3496.01|3499.51|3498.01|3500.51|3499.01|3496.51|3495.01|1069
1657309500000|2022-07-08 19:45:00|3499.01|3497.51|3498.51|3497.01|3500.51|3499.01|3497.51|3496.01|715
1657309800000|2022-07-08 19:50:00|3496.51|3495.01|3498.51|3497.01|3499.51|3498.01|3496.51|3495.01|2271
1657310100000|2022-07-08 19:55:00|3497.51|3496.01|3496.51|3495.01|3499.51|3498.01|3493.51|3492.01|4679
1657310400000|2022-07-08 20:00:00|3498.36|3495.36|3499.96|3496.96|3500.96|3497.96|3496.16|3493.16|8785
1657310700000|2022-07-08 20:05:00|3500.06|3497.06|3500.16|3497.16|3500.96|3497.96|3499.56|3496.56|0
1657311000000|2022-07-08 20:10:00|3500.36|3497.36|3501.16|3498.16|3501.36|3498.36|3499.96|3496.96|0
1657311300000|2022-07-08 20:15:00|3501.36|3498.36|3501.36|3498.36|3501.46|3498.46|3500.16|3497.16|0
1657311600000|2022-07-08 20:20:00|3501.16|3498.16|3500.66|3497.66|3501.76|3498.76|3500.56|3497.56|0
1657311900000|2022-07-08 20:25:00|3500.56|3497.56|3501.16|3498.16|3501.16|3498.16|3500.36|3497.36|0
1657312200000|2022-07-08 20:30:00|3500.96|3497.96|3500.76|3497.76|3501.16|3498.16|3500.56|3497.56|0
1657312500000|2022-07-08 20:35:00|3500.56|3497.56|3500.16|3497.16|3500.66|3497.66|3499.66|3496.66|0
1657312800000|2022-07-08 20:40:00|3499.96|3496.96|3500.96|3497.96|3500.96|3497.96|3499.96|3496.96|0
1657313100000|2022-07-08 20:45:00|3500.76|3497.76|3500.96|3497.96|3501.56|3498.56|3500.56|3497.56|0
1657313400000|2022-07-08 20:50:00|3500.76|3497.76|3500.96|3497.96|3501.36|3498.36|3500.56|3497.56|0
1657313700000|2022-07-08 20:55:00|3501.16|3498.16|3501.26|3498.26|3501.56|3498.56|3500.96|3497.96|0
1657490400000|2022-07-10 22:00:00|3493.56|3490.56|3492.86|3489.86|3493.56|3490.56|3491.56|3488.56|0
1657490700000|2022-07-10 22:05:00|3493.26|3490.26|3493.86|3490.86|3494.46|3491.46|3492.66|3489.66|0
1657491000000|2022-07-10 22:10:00|3493.76|3490.76|3491.36|3488.36|3493.76|3490.76|3490.86|3487.86|0
1657491300000|2022-07-10 22:15:00|3491.26|3488.26|3489.66|3486.66|3491.66|3488.66|3489.66|3486.66|0
1657491600000|2022-07-10 22:20:00|3489.86|3486.86|3488.86|3485.86|3490.46|3487.46|3488.06|3485.06|0
1657491900000|2022-07-10 22:25:00|3489.06|3486.06|3488.86|3485.86|3490.06|3487.06|3488.66|3485.66|0
1657492200000|2022-07-10 22:30:00|3488.96|3485.96|3488.86|3485.86|3490.06|3487.06|3488.66|3485.66|0
1657492500000|2022-07-10 22:35:00|3489.06|3486.06|3489.96|3486.96|3490.26|3487.26|3488.66|3485.66|0
1657492800000|2022-07-10 22:40:00|3489.86|3486.86|3490.26|3487.26|3490.66|3487.66|3489.76|3486.76|0
1657493100000|2022-07-10 22:45:00|3490.16|3487.16|3489.46|3486.46|3490.66|3487.66|3489.16|3486.16|0
1657493400000|2022-07-10 22:50:00|3489.56|3486.56|3490.66|3487.66|3490.66|3487.66|3489.46|3486.46|0
1657493700000|2022-07-10 22:55:00|3490.56|3487.56|3489.76|3486.76|3491.06|3488.06|3489.46|3486.46|0
1657494000000|2022-07-10 23:00:00|3489.86|3486.86|3489.16|3486.16|3489.96|3486.96|3488.66|3485.66|0
1657494300000|2022-07-10 23:05:00|3489.26|3486.26|3491.46|3488.46|3492.26|3489.26|3489.26|3486.26|0
1657494600000|2022-07-10 23:10:00|3491.56|3488.56|3491.86|3488.86|3491.86|3488.86|3490.26|3487.26|0
1657494900000|2022-07-10 23:15:00|3491.66|3488.66|3490.26|3487.26|3491.66|3488.66|3489.86|3486.86|0
1657495200000|2022-07-10 23:20:00|3490.06|3487.06|3489.46|3486.46|3490.16|3487.16|3488.86|3485.86|0
1657495500000|2022-07-10 23:25:00|3489.36|3486.36|3491.26|3488.26|3491.26|3488.26|3488.86|3485.86|0
1657495800000|2022-07-10 23:30:00|3491.46|3488.46|3492.66|3489.66|3493.86|3490.86|3491.26|3488.26|0
1657496100000|2022-07-10 23:35:00|3492.46|3489.46|3493.06|3490.06|3493.86|3490.86|3491.26|3488.26|0
1657496400000|2022-07-10 23:40:00|3493.26|3490.26|3494.76|3491.76|3495.46|3492.46|3493.26|3490.26|0
1657496700000|2022-07-10 23:45:00|3494.86|3491.86|3495.86|3492.86|3496.56|3493.56|3494.46|3491.46|0
1657497000000|2022-07-10 23:50:00|3495.76|3492.76|3494.46|3491.46|3496.56|3493.56|3494.26|3491.26|0
1657497300000|2022-07-10 23:55:00|3494.66|3491.66|3493.96|3490.96|3494.86|3491.86|3493.26|3490.26|0
1657497600000|2022-07-11 00:00:00|3493.86|3490.86|3493.26|3490.26|3494.26|3491.26|3491.46|3488.46|0
1657497900000|2022-07-11 00:05:00|3493.06|3490.06|3493.26|3490.26|3495.46|3492.46|3492.26|3489.26|0
1657498200000|2022-07-11 00:10:00|3493.36|3490.36|3494.66|3491.66|3495.26|3492.26|3493.26|3490.26|0
1657498500000|2022-07-11 00:15:00|3494.76|3491.76|3486.76|3484.76|3494.76|3491.76|3485.76|3483.76|532
1657498800000|2022-07-11 00:20:00|3487.76|3485.76|3490.76|3488.76|3491.76|3489.76|3487.26|3485.26|164
1657499100000|2022-07-11 00:25:00|3491.26|3489.26|3492.76|3490.76|3495.26|3493.26|3490.76|3488.76|42
1657499400000|2022-07-11 00:30:00|3493.76|3491.76|3493.76|3491.76|3495.76|3493.76|3491.76|3489.76|284
1657499700000|2022-07-11 00:35:00|3494.76|3492.76|3492.76|3490.76|3494.76|3492.76|3490.76|3488.76|100
1657500000000|2022-07-11 00:40:00|3493.76|3491.76|3491.76|3489.76|3494.76|3492.76|3491.76|3489.76|168
1657500300000|2022-07-11 00:45:00|3490.76|3488.76|3490.76|3488.76|3493.76|3491.76|3490.76|3488.76|116
1657500600000|2022-07-11 00:50:00|3491.76|3489.76|3493.76|3491.76|3493.76|3491.76|3490.76|3488.76|75
1657500900000|2022-07-11 00:55:00|3494.26|3492.26|3494.26|3492.26|3497.76|3495.76|3493.76|3491.76|145
1657501200000|2022-07-11 01:00:00|3493.76|3491.76|3489.76|3487.76|3494.76|3492.76|3489.76|3487.76|161
1657501500000|2022-07-11 01:05:00|3488.76|3486.76|3487.76|3485.76|3488.76|3486.76|3484.76|3482.76|315
1657501800000|2022-07-11 01:10:00|3488.26|3486.26|3489.76|3487.76|3489.76|3487.76|3486.76|3484.76|115
1657502100000|2022-07-11 01:15:00|3488.76|3486.76|3483.76|3481.76|3488.76|3486.76|3482.76|3480.76|427
1657502400000|2022-07-11 01:20:00|3483.26|3481.26|3478.76|3476.76|3483.76|3481.76|3478.76|3476.76|532
1657502700000|2022-07-11 01:25:00|3479.76|3477.76|3477.76|3475.76|3481.76|3479.76|3477.76|3475.76|428
1657503000000|2022-07-11 01:30:00|3478.26|3476.26|3478.76|3476.76|3481.76|3479.76|3477.76|3475.76|547
1657503300000|2022-07-11 01:35:00|3477.76|3475.76|3476.76|3474.76|3477.76|3475.76|3474.76|3472.76|559
1657503600000|2022-07-11 01:40:00|3477.76|3475.76|3478.76|3476.76|3479.76|3477.76|3477.76|3475.76|135
1657503900000|2022-07-11 01:45:00|3478.26|3476.26|3478.76|3476.76|3479.76|3477.76|3476.76|3474.76|146
1657504200000|2022-07-11 01:50:00|3477.76|3475.76|3473.76|3471.76|3477.76|3475.76|3471.76|3469.76|419
1657504500000|2022-07-11 01:55:00|3474.26|3472.26|3470.76|3468.76|3475.26|3473.26|3469.76|3467.76|500
1657504800000|2022-07-11 02:00:00|3471.76|3469.76|3469.76|3467.76|3471.76|3469.76|3468.76|3466.76|626
1657505100000|2022-07-11 02:05:00|3470.26|3468.26|3469.76|3467.76|3470.76|3468.76|3468.76|3466.76|329
1657505400000|2022-07-11 02:10:00|3468.76|3466.76|3468.76|3466.76|3470.76|3468.76|3468.76|3466.76|72
1657505700000|2022-07-11 02:15:00|3469.76|3467.76|3467.76|3465.76|3469.76|3467.76|3466.76|3464.76|296
1657506000000|2022-07-11 02:20:00|3468.76|3466.76|3470.76|3468.76|3471.76|3469.76|3468.76|3466.76|114
1657506300000|2022-07-11 02:25:00|3469.76|3467.76|3470.76|3468.76|3471.76|3469.76|3469.76|3467.76|121
1657506600000|2022-07-11 02:30:00|3471.76|3469.76|3470.76|3468.76|3471.76|3469.76|3468.76|3466.76|93
1657506900000|2022-07-11 02:35:00|3470.26|3468.26|3470.76|3468.76|3472.26|3470.26|3468.76|3466.76|97
1657507200000|2022-07-11 02:40:00|3471.76|3469.76|3470.76|3468.76|3472.76|3470.76|3469.76|3467.76|202
1657507500000|2022-07-11 02:45:00|3470.26|3468.26|3468.76|3466.76|3470.76|3468.76|3468.76|3466.76|149
1657507800000|2022-07-11 02:50:00|3469.76|3467.76|3465.76|3463.76|3469.76|3467.76|3465.76|3463.76|347
1657508100000|2022-07-11 02:55:00|3466.26|3464.26|3466.76|3464.76|3467.76|3465.76|3465.76|3463.76|180
1657508400000|2022-07-11 03:00:00|3465.76|3463.76|3463.76|3461.76|3466.76|3464.76|3463.76|3461.76|1192
1657508700000|2022-07-11 03:05:00|3462.76|3460.76|3463.76|3461.76|3464.76|3462.76|3461.76|3459.76|605
1657509000000|2022-07-11 03:10:00|3464.76|3462.76|3460.76|3458.76|3464.76|3462.76|3460.76|3458.76|267
1657509300000|2022-07-11 03:15:00|3459.76|3457.76|3461.76|3459.76|3462.26|3460.26|3458.76|3456.76|344
1657509600000|2022-07-11 03:20:00|3462.76|3460.76|3462.76|3460.76|3463.76|3461.76|3461.26|3459.26|150
1657509900000|2022-07-11 03:25:00|3463.76|3461.76|3464.76|3462.76|3464.76|3462.76|3463.26|3461.26|157
1657510200000|2022-07-11 03:30:00|3465.26|3463.26|3464.76|3462.76|3465.26|3463.26|3463.76|3461.76|53
1657510500000|2022-07-11 03:35:00|3464.26|3462.26|3465.76|3463.76|3465.76|3463.76|3464.26|3462.26|33
1657510800000|2022-07-11 03:40:00|3464.76|3462.76|3462.76|3460.76|3464.76|3462.76|3462.76|3460.76|133
1657511100000|2022-07-11 03:45:00|3463.76|3461.76|3463.76|3461.76|3464.76|3462.76|3462.76|3460.76|74
1657511400000|2022-07-11 03:50:00|3464.26|3462.26|3463.76|3461.76|3464.26|3462.26|3462.76|3460.76|31
1657511700000|2022-07-11 03:55:00|3464.76|3462.76|3464.76|3462.76|3464.76|3462.76|3463.76|3461.76|112
1657512000000|2022-07-11 04:00:00|3465.76|3463.76|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|240
1657512300000|2022-07-11 04:05:00|3465.76|3463.76|3465.76|3463.76|3466.76|3464.76|3465.76|3463.76|28
1657512600000|2022-07-11 04:10:00|3466.76|3464.76|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|11
1657512900000|2022-07-11 04:15:00|3466.26|3464.26|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|41
1657513200000|2022-07-11 04:20:00|3466.26|3464.26|3464.76|3462.76|3466.26|3464.26|3464.76|3462.76|67
1657513500000|2022-07-11 04:25:00|3465.26|3463.26|3464.76|3462.76|3465.76|3463.76|3464.76|3462.76|11
1657513800000|2022-07-11 04:30:00|3463.76|3461.76|3466.76|3464.76|3466.76|3464.76|3463.76|3461.76|191
1657514100000|2022-07-11 04:35:00|3466.26|3464.26|3464.76|3462.76|3466.76|3464.76|3464.76|3462.76|170
1657514400000|2022-07-11 04:40:00|3463.76|3461.76|3461.76|3459.76|3464.76|3462.76|3461.76|3459.76|294
1657514700000|2022-07-11 04:45:00|3462.76|3460.76|3461.76|3459.76|3462.76|3460.76|3461.76|3459.76|155
1657515000000|2022-07-11 04:50:00|3462.76|3460.76|3462.76|3460.76|3462.76|3460.76|3460.76|3458.76|169
1657515300000|2022-07-11 04:55:00|3461.76|3459.76|3462.76|3460.76|3462.76|3460.76|3461.76|3459.76|135
1657515600000|2022-07-11 05:00:00|3461.76|3459.76|3462.76|3460.76|3462.76|3460.76|3460.76|3458.76|132
1657515900000|2022-07-11 05:05:00|3462.26|3460.26|3462.76|3460.76|3464.76|3462.76|3461.76|3459.76|198
1657516200000|2022-07-11 05:10:00|3462.26|3460.26|3462.76|3460.76|3462.76|3460.76|3461.76|3459.76|60
1657516500000|2022-07-11 05:15:00|3463.76|3461.76|3464.76|3462.76|3465.76|3463.76|3462.76|3460.76|756
1657516800000|2022-07-11 05:20:00|3464.26|3462.26|3464.76|3462.76|3465.76|3463.76|3463.76|3461.76|97
1657517100000|2022-07-11 05:25:00|3464.26|3462.26|3462.76|3460.76|3464.26|3462.26|3461.76|3459.76|161
1657517400000|2022-07-11 05:30:00|3461.76|3459.76|3461.76|3459.76|3462.76|3460.76|3460.76|3458.76|211
1657517700000|2022-07-11 05:35:00|3462.76|3460.76|3463.76|3461.76|3463.76|3461.76|3461.76|3459.76|68
1657518000000|2022-07-11 05:40:00|3463.26|3461.26|3464.76|3462.76|3464.76|3462.76|3461.76|3459.76|245
1657518300000|2022-07-11 05:45:00|3463.76|3461.76|3462.26|3460.26|3463.76|3461.76|3461.76|3459.76|100
1657518600000|2022-07-11 05:50:00|3461.76|3459.76|3458.76|3456.76|3461.76|3459.76|3458.76|3456.76|452
1657518900000|2022-07-11 05:55:00|3459.76|3457.76|3457.76|3455.76|3459.76|3457.76|3456.76|3454.76|669
1657519200000|2022-07-11 06:00:00|3457.51|3456.01|3457.51|3456.01|3458.51|3457.01|3452.51|3451.01|2209
1657519500000|2022-07-11 06:05:00|3456.51|3455.01|3447.51|3446.01|3456.51|3455.01|3445.51|3444.01|3839
1657519800000|2022-07-11 06:10:00|3445.51|3444.01|3446.51|3445.01|3451.01|3449.51|3445.51|3444.01|2145
1657520100000|2022-07-11 06:15:00|3445.51|3444.01|3449.51|3448.01|3450.51|3449.01|3444.51|3443.01|2249
1657520400000|2022-07-11 06:20:00|3450.51|3449.01|3448.51|3447.01|3450.51|3449.01|3447.51|3446.01|2186
1657520700000|2022-07-11 06:25:00|3447.51|3446.01|3451.51|3450.01|3452.51|3451.01|3447.51|3446.01|2483
1657521000000|2022-07-11 06:30:00|3452.51|3451.01|3451.51|3450.01|3455.51|3454.01|3451.51|3450.01|1263
1657521300000|2022-07-11 06:35:00|3450.51|3449.01|3450.51|3449.01|3452.51|3451.01|3450.51|3449.01|935
1657521600000|2022-07-11 06:40:00|3449.51|3448.01|3449.51|3448.01|3450.51|3449.01|3447.51|3446.01|1803
1657521900000|2022-07-11 06:45:00|3448.51|3447.01|3448.51|3447.01|3449.51|3448.01|3447.51|3446.01|651
1657522200000|2022-07-11 06:50:00|3447.51|3446.01|3446.51|3445.01|3447.51|3446.01|3444.01|3442.51|1632
1657522500000|2022-07-11 06:55:00|3445.51|3444.01|3448.51|3447.01|3450.51|3449.01|3445.51|3444.01|2662
1657522800000|2022-07-11 07:00:00|3450.51|3449.01|3450.51|3449.01|3451.51|3450.01|3438.51|3437.01|17502
1657523100000|2022-07-11 07:05:00|3449.51|3448.01|3456.51|3455.01|3458.51|3457.01|3448.51|3447.01|11469
1657523400000|2022-07-11 07:10:00|3455.51|3454.01|3453.51|3452.01|3459.51|3458.01|3452.51|3451.01|6540
1657523700000|2022-07-11 07:15:00|3453.01|3451.51|3459.51|3458.01|3459.51|3458.01|3450.51|3449.01|4945
1657524000000|2022-07-11 07:20:00|3459.01|3457.51|3459.51|3458.01|3463.51|3462.01|3457.51|3456.01|7629
1657524300000|2022-07-11 07:25:00|3460.51|3459.01|3457.51|3456.01|3461.51|3460.01|3455.51|3454.01|6486
1657524600000|2022-07-11 07:30:00|3456.51|3455.01|3461.51|3460.01|3461.51|3460.01|3451.51|3450.01|4345
1657524900000|2022-07-11 07:35:00|3460.51|3459.01|3461.51|3460.01|3465.51|3464.01|3460.51|3459.01|4672
1657525200000|2022-07-11 07:40:00|3461.2|3459.7|3461.2|3459.7|3465.2|3463.7|3460.2|3458.7|3362
1657525500000|2022-07-11 07:45:00|3460.2|3458.7|3459.2|3457.7|3466.2|3464.7|3458.2|3456.7|2285
1657525800000|2022-07-11 07:50:00|3458.2|3456.7|3458.2|3456.7|3462.2|3460.7|3457.2|3455.7|4616
1657526100000|2022-07-11 07:55:00|3457.2|3455.7|3458.2|3456.7|3459.2|3457.7|3456.2|3454.7|4303
1657526400000|2022-07-11 08:00:00|3459.2|3457.7|3454.2|3452.7|3461.2|3459.7|3453.2|3451.7|4313
1657526700000|2022-07-11 08:05:00|3455.2|3453.7|3460.2|3458.7|3462.2|3460.7|3453.2|3451.7|6511
1657527000000|2022-07-11 08:10:00|3459.2|3457.7|3468.2|3466.7|3470.2|3468.7|3459.2|3457.7|4988
1657527300000|2022-07-11 08:15:00|3469.2|3467.7|3472.2|3470.7|3474.2|3472.7|3467.2|3465.7|5267
1657527600000|2022-07-11 08:20:00|3473.2|3471.7|3473.2|3471.7|3473.2|3471.7|3466.7|3465.2|7173
1657527900000|2022-07-11 08:25:00|3472.2|3470.7|3466.2|3464.7|3474.2|3472.7|3466.2|3464.7|4587
1657528200000|2022-07-11 08:30:00|3467.2|3465.7|3472.2|3470.7|3472.2|3470.7|3467.2|3465.7|3029
1657528500000|2022-07-11 08:35:00|3471.2|3469.7|3476.2|3474.7|3477.2|3475.7|3471.2|3469.7|2851
1657528800000|2022-07-11 08:40:00|3477.2|3475.7|3473.2|3471.7|3477.2|3475.7|3471.2|3469.7|3181
1657529100000|2022-07-11 08:45:00|3472.2|3470.7|3473.2|3471.7|3474.2|3472.7|3471.2|3469.7|2565
1657529400000|2022-07-11 08:50:00|3474.2|3472.7|3474.2|3472.7|3475.7|3474.2|3470.2|3468.7|2484
1657529700000|2022-07-11 08:55:00|3473.2|3471.7|3475.2|3473.7|3475.2|3473.7|3471.2|3469.7|2205
1657530000000|2022-07-11 09:00:00|3474.2|3472.7|3480.2|3478.7|3480.2|3478.7|3472.2|3470.7|3864
1657530300000|2022-07-11 09:05:00|3479.2|3477.7|3481.2|3479.7|3482.2|3480.7|3477.2|3475.7|3733
1657530600000|2022-07-11 09:10:00|3480.2|3478.7|3483.2|3481.7|3485.2|3483.7|3480.2|3478.7|4139
1657530900000|2022-07-11 09:15:00|3484.2|3482.7|3483.2|3481.7|3485.2|3483.7|3482.2|3480.7|5308
1657531200000|2022-07-11 09:20:00|3482.2|3480.7|3482.2|3480.7|3482.2|3480.7|3479.2|3477.7|5035
1657531500000|2022-07-11 09:25:00|3481.2|3479.7|3482.2|3480.7|3486.2|3484.7|3481.2|3479.7|2614
1657531800000|2022-07-11 09:30:00|3483.2|3481.7|3480.2|3478.7|3483.2|3481.7|3480.2|3478.7|1777
1657532100000|2022-07-11 09:35:00|3481.2|3479.7|3482.2|3480.7|3485.2|3483.7|3480.2|3478.7|1841
1657532400000|2022-07-11 09:40:00|3483.2|3481.7|3483.2|3481.7|3484.2|3482.7|3482.2|3480.7|1870
1657532700000|2022-07-11 09:45:00|3484.2|3482.7|3483.2|3481.7|3487.2|3485.7|3482.2|3480.7|2695
1657533000000|2022-07-11 09:50:00|3482.2|3480.7|3484.2|3482.7|3486.2|3484.7|3481.2|3479.7|1905
1657533300000|2022-07-11 09:55:00|3485.2|3483.7|3484.2|3482.7|3486.2|3484.7|3483.2|3481.7|2838
1657533600000|2022-07-11 10:00:00|3485.2|3483.7|3486.2|3484.7|3486.2|3484.7|3481.2|3479.7|2397
1657533900000|2022-07-11 10:05:00|3487.2|3485.7|3489.2|3487.7|3491.2|3489.7|3487.2|3485.7|3284
1657534200000|2022-07-11 10:10:00|3488.2|3486.7|3488.2|3486.7|3490.2|3488.7|3488.2|3486.7|2295
1657534500000|2022-07-11 10:15:00|3489.2|3487.7|3491.2|3489.7|3491.2|3489.7|3488.2|3486.7|3536
1657534800000|2022-07-11 10:20:00|3492.2|3490.7|3490.2|3488.7|3493.2|3491.7|3490.2|3488.7|2116
1657535100000|2022-07-11 10:25:00|3489.2|3487.7|3486.2|3484.7|3490.2|3488.7|3486.2|3484.7|2480
1657535400000|2022-07-11 10:30:00|3485.2|3483.7|3484.2|3482.7|3487.2|3485.7|3484.2|3482.7|2409
1657535700000|2022-07-11 10:35:00|3485.2|3483.7|3486.2|3484.7|3487.2|3485.7|3485.2|3483.7|2884
1657536000000|2022-07-11 10:40:00|3485.2|3483.7|3488.2|3486.7|3488.2|3486.7|3484.2|3482.7|1863
1657536300000|2022-07-11 10:45:00|3487.2|3485.7|3488.2|3486.7|3489.2|3487.7|3487.2|3485.7|2922
1657536600000|2022-07-11 10:50:00|3487.2|3485.7|3484.2|3482.7|3488.2|3486.7|3484.2|3482.7|1654
1657536900000|2022-07-11 10:55:00|3485.2|3483.7|3485.2|3483.7|3486.2|3484.7|3484.2|3482.7|3710
1657537200000|2022-07-11 11:00:00|3486.2|3484.7|3488.2|3486.7|3488.2|3486.7|3486.2|3484.7|1449
1657537500000|2022-07-11 11:05:00|3489.2|3487.7|3491.2|3489.7|3491.2|3489.7|3489.2|3487.7|3146
1657537800000|2022-07-11 11:10:00|3490.2|3488.7|3490.2|3488.7|3492.2|3490.7|3489.2|3487.7|1950
1657538100000|2022-07-11 11:15:00|3490.7|3489.2|3491.2|3489.7|3493.2|3491.7|3490.2|3488.7|2249
1657538400000|2022-07-11 11:20:00|3492.2|3490.7|3490.2|3488.7|3493.2|3491.7|3490.2|3488.7|1619
1657538700000|2022-07-11 11:25:00|3489.2|3487.7|3488.2|3486.7|3489.2|3487.7|3487.2|3485.7|3382
1657539000000|2022-07-11 11:30:00|3489.2|3487.7|3489.2|3487.7|3491.2|3489.7|3487.2|3485.7|3212
1657539300000|2022-07-11 11:35:00|3488.2|3486.7|3489.2|3487.7|3491.2|3489.7|3488.2|3486.7|2246
1657539600000|2022-07-11 11:40:00|3488.9|3487.4|3484.9|3483.4|3488.9|3487.4|3483.9|3482.4|2242
1657539900000|2022-07-11 11:45:00|3483.9|3482.4|3482.9|3481.4|3484.9|3483.4|3481.9|3480.4|1731
1657540200000|2022-07-11 11:50:00|3481.9|3480.4|3480.9|3479.4|3484.9|3483.4|3480.9|3479.4|2984
1657540500000|2022-07-11 11:55:00|3479.9|3478.4|3481.9|3480.4|3481.9|3480.4|3478.9|3477.4|1625
1657540800000|2022-07-11 12:00:00|3482.9|3481.4|3481.9|3480.4|3483.9|3482.4|3480.9|3479.4|1304
1657541100000|2022-07-11 12:05:00|3480.9|3479.4|3483.9|3482.4|3485.9|3484.4|3480.9|3479.4|3690
1657541400000|2022-07-11 12:10:00|3484.9|3483.4|3486.9|3485.4|3487.9|3486.4|3484.9|3483.4|1481
1657541700000|2022-07-11 12:15:00|3485.9|3484.4|3486.9|3485.4|3486.9|3485.4|3485.9|3484.4|1182
1657542000000|2022-07-11 12:20:00|3487.9|3486.4|3488.9|3487.4|3489.9|3488.4|3486.9|3485.4|1408
1657542300000|2022-07-11 12:25:00|3488.4|3486.9|3486.9|3485.4|3488.9|3487.4|3485.9|3484.4|2129
1657542600000|2022-07-11 12:30:00|3487.4|3485.9|3482.9|3481.4|3487.9|3486.4|3481.9|3480.4|4275
1657542900000|2022-07-11 12:35:00|3481.9|3480.4|3482.9|3481.4|3483.9|3482.4|3480.9|3479.4|4314
1657543200000|2022-07-11 12:40:00|3481.9|3480.4|3478.9|3477.4|3483.9|3482.4|3478.9|3477.4|2517
1657543500000|2022-07-11 12:45:00|3477.9|3476.4|3476.9|3475.4|3478.9|3477.4|3475.9|3474.4|2525
1657543800000|2022-07-11 12:50:00|3477.9|3476.4|3479.9|3478.4|3483.9|3482.4|3476.9|3475.4|4879
1657544100000|2022-07-11 12:55:00|3480.9|3479.4|3480.9|3479.4|3481.9|3480.4|3479.9|3478.4|1589
1657544400000|2022-07-11 13:00:00|3481.9|3480.4|3483.9|3482.4|3483.9|3482.4|3481.9|3480.4|2929
1657544700000|2022-07-11 13:05:00|3482.9|3481.4|3481.9|3480.4|3482.9|3481.4|3480.9|3479.4|3402
1657545000000|2022-07-11 13:10:00|3482.9|3481.4|3480.9|3479.4|3482.9|3481.4|3480.9|3479.4|2002
1657545300000|2022-07-11 13:15:00|3481.4|3479.9|3481.9|3480.4|3482.9|3481.4|3480.9|3479.4|1299
1657545600000|2022-07-11 13:20:00|3482.4|3480.9|3482.9|3481.4|3482.9|3481.4|3480.9|3479.4|3156
1657545900000|2022-07-11 13:25:00|3482.4|3480.9|3482.9|3481.4|3483.9|3482.4|3481.9|3480.4|2704
1657546200000|2022-07-11 13:30:00|3483.9|3482.4|3485.9|3484.4|3488.9|3487.4|3480.9|3479.4|11542
1657546500000|2022-07-11 13:35:00|3484.9|3483.4|3476.9|3475.4|3484.9|3483.4|3474.9|3473.4|11851
1657546800000|2022-07-11 13:40:00|3475.9|3474.4|3475.9|3474.4|3477.9|3476.4|3473.9|3472.4|8399
1657547100000|2022-07-11 13:45:00|3474.9|3473.4|3465.9|3464.4|3474.9|3473.4|3465.9|3464.4|10929
1657547400000|2022-07-11 13:50:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3462.9|3461.4|8669
1657547700000|2022-07-11 13:55:00|3466.9|3465.4|3472.9|3471.4|3475.9|3474.4|3466.9|3465.4|5909
1657548000000|2022-07-11 14:00:00|3471.9|3470.4|3469.9|3468.4|3472.9|3471.4|3467.9|3466.4|3162
1657548300000|2022-07-11 14:05:00|3470.9|3469.4|3475.9|3474.4|3477.9|3476.4|3468.9|3467.4|5871
1657548600000|2022-07-11 14:10:00|3476.14|3474.64|3470.14|3468.64|3478.14|3476.64|3470.14|3468.64|7412
1657548900000|2022-07-11 14:15:00|3470.64|3469.14|3468.14|3466.64|3473.14|3471.64|3468.14|3466.64|5608
1657549200000|2022-07-11 14:20:00|3469.14|3467.64|3467.14|3465.64|3469.14|3467.64|3464.14|3462.64|4924
1657549500000|2022-07-11 14:25:00|3466.14|3464.64|3471.14|3469.64|3473.14|3471.64|3466.14|3464.64|6079
1657549800000|2022-07-11 14:30:00|3470.64|3469.14|3475.14|3473.64|3477.14|3475.64|3470.14|3468.64|7544
1657550100000|2022-07-11 14:35:00|3474.14|3472.64|3479.14|3477.64|3479.14|3477.64|3472.14|3470.64|5063
1657550400000|2022-07-11 14:40:00|3478.14|3476.64|3479.14|3477.64|3482.14|3480.64|3477.14|3475.64|4434
1657550700000|2022-07-11 14:45:00|3480.14|3478.64|3478.14|3476.64|3480.14|3478.64|3475.14|3473.64|5500
1657551000000|2022-07-11 14:50:00|3479.14|3477.64|3477.14|3475.64|3479.14|3477.64|3475.14|3473.64|4503
1657551300000|2022-07-11 14:55:00|3476.14|3474.64|3469.14|3467.64|3477.14|3475.64|3469.14|3467.64|9942
1657551600000|2022-07-11 15:00:00|3468.14|3466.64|3470.14|3468.64|3472.14|3470.64|3467.14|3465.64|13051
1657551900000|2022-07-11 15:05:00|3471.14|3469.64|3473.14|3471.64|3474.14|3472.64|3470.14|3468.64|7792
1657552200000|2022-07-11 15:10:00|3472.14|3470.64|3474.14|3472.64|3477.14|3475.64|3472.14|3470.64|4746
1657552500000|2022-07-11 15:15:00|3475.14|3473.64|3473.14|3471.64|3477.14|3475.64|3473.14|3471.64|10048
1657552800000|2022-07-11 15:20:00|3474.14|3472.64|3470.14|3468.64|3475.14|3473.64|3470.14|3468.64|6015
1657553100000|2022-07-11 15:25:00|3471.14|3469.64|3471.14|3469.64|3471.14|3469.64|3469.14|3467.64|27461
1657553400000|2022-07-11 15:30:00|3470.14|3468.64|3472.14|3470.64|3476.14|3474.64|3469.14|3467.64|43566
1657553700000|2022-07-11 15:35:00|3473.14|3471.64|3474.14|3472.64|3477.14|3475.64|3469.14|3467.64|26533
1657554000000|2022-07-11 15:40:00|3473.14|3471.64|3471.14|3469.64|3475.14|3473.64|3470.14|3468.64|8642
1657554300000|2022-07-11 15:45:00|3473.14|3471.64|3472.14|3470.64|3474.14|3472.64|3471.64|3470.14|8009
1657554600000|2022-07-11 15:50:00|3471.14|3469.64|3472.14|3470.64|3473.14|3471.64|3470.14|3468.64|7900
1657554900000|2022-07-11 15:55:00|3471.14|3469.64|3473.14|3471.64|3474.14|3472.64|3471.14|3469.64|2381
1657555200000|2022-07-11 16:00:00|3474.14|3472.64|3475.14|3473.64|3475.14|3473.64|3472.14|3470.64|2355
1657555500000|2022-07-11 16:05:00|3476.14|3474.64|3476.14|3474.64|3477.14|3475.64|3474.14|3472.64|2199
1657555800000|2022-07-11 16:10:00|3477.14|3475.64|3479.14|3477.64|3479.14|3477.64|3477.14|3475.64|1365
1657556100000|2022-07-11 16:15:00|3478.14|3476.64|3478.14|3476.64|3480.14|3478.64|3478.14|3476.64|1328
1657556400000|2022-07-11 16:20:00|3477.14|3475.64|3476.14|3474.64|3478.14|3476.64|3475.14|3473.64|1155
1657556700000|2022-07-11 16:25:00|3476.64|3475.14|3477.14|3475.64|3478.14|3476.64|3476.14|3474.64|1576
1657557000000|2022-07-11 16:30:00|3476.64|3475.14|3477.14|3475.64|3478.14|3476.64|3476.14|3474.64|1053
1657557300000|2022-07-11 16:35:00|3478.14|3476.64|3481.14|3479.64|3481.14|3479.64|3478.14|3476.64|1229
1657557600000|2022-07-11 16:40:00|3480.64|3479.14|3479.14|3477.64|3481.14|3479.64|3478.14|3476.64|817
1657557900000|2022-07-11 16:45:00|3478.14|3476.64|3480.14|3478.64|3480.14|3478.64|3478.14|3476.64|825
1657558200000|2022-07-11 16:50:00|3479.64|3478.14|3479.14|3477.64|3480.14|3478.64|3478.14|3476.64|1702
1657558500000|2022-07-11 16:55:00|3480.14|3478.64|3480.14|3478.64|3482.14|3480.64|3479.14|3477.64|727
1657558800000|2022-07-11 17:00:00|3481.14|3479.64|3484.14|3482.64|3486.14|3484.64|3480.14|3478.64|1270
1657559100000|2022-07-11 17:05:00|3483.64|3482.14|3488.14|3486.64|3488.14|3486.64|3483.14|3481.64|1458
1657559400000|2022-07-11 17:10:00|3487.64|3486.14|3487.14|3485.64|3488.14|3486.64|3487.14|3485.64|338
1657559700000|2022-07-11 17:15:00|3486.14|3484.64|3486.14|3484.64|3487.14|3485.64|3485.14|3483.64|776
1657560000000|2022-07-11 17:20:00|3485.64|3484.14|3487.14|3485.64|3488.14|3486.64|3485.64|3484.14|307
1657560300000|2022-07-11 17:25:00|3488.14|3486.64|3487.14|3485.64|3488.14|3486.64|3486.14|3484.64|445
1657560600000|2022-07-11 17:30:00|3488.14|3486.64|3489.14|3487.64|3490.14|3488.64|3487.14|3485.64|870
1657560900000|2022-07-11 17:35:00|3489.64|3488.14|3490.14|3488.64|3490.14|3488.64|3489.14|3487.64|484
1657561200000|2022-07-11 17:40:00|3491.14|3489.64|3490.14|3488.64|3492.14|3490.64|3490.14|3488.64|596
1657561500000|2022-07-11 17:45:00|3490.64|3489.14|3489.14|3487.64|3491.14|3489.64|3488.14|3486.64|296
1657561800000|2022-07-11 17:50:00|3488.14|3486.64|3490.14|3488.64|3491.14|3489.64|3488.14|3486.64|456
1657562100000|2022-07-11 17:55:00|3489.14|3487.64|3489.14|3487.64|3490.14|3488.64|3489.14|3487.64|202
1657562400000|2022-07-11 18:00:00|3488.14|3486.64|3486.14|3484.64|3488.64|3487.14|3485.14|3483.64|466
1657562700000|2022-07-11 18:05:00|3485.14|3483.64|3484.14|3482.64|3487.14|3485.64|3484.14|3482.64|582
1657563000000|2022-07-11 18:10:00|3483.14|3481.64|3482.14|3480.64|3484.14|3482.64|3482.14|3480.64|684
1657563300000|2022-07-11 18:15:00|3483.14|3481.64|3483.14|3481.64|3484.14|3482.64|3481.14|3479.64|395
1657563600000|2022-07-11 18:20:00|3482.14|3480.64|3482.14|3480.64|3483.14|3481.64|3481.14|3479.64|181
1657563900000|2022-07-11 18:25:00|3481.14|3479.64|3481.14|3479.64|3482.14|3480.64|3481.14|3479.64|199
1657564200000|2022-07-11 18:30:00|3480.14|3478.64|3480.14|3478.64|3482.14|3480.64|3480.14|3478.64|179
1657564500000|2022-07-11 18:35:00|3479.14|3477.64|3480.14|3478.64|3481.14|3479.64|3479.14|3477.64|230
1657564800000|2022-07-11 18:40:00|3481.14|3479.64|3483.14|3481.64|3484.14|3482.64|3481.14|3479.64|397
1657565100000|2022-07-11 18:45:00|3484.14|3482.64|3481.14|3479.64|3484.14|3482.64|3481.14|3479.64|373
1657565400000|2022-07-11 18:50:00|3479.14|3477.64|3479.14|3477.64|3480.14|3478.64|3478.14|3476.64|927
1657565700000|2022-07-11 18:55:00|3478.14|3476.64|3477.14|3475.64|3480.14|3478.64|3477.14|3475.64|406
1657566000000|2022-07-11 19:00:00|3476.64|3475.14|3473.14|3471.64|3477.14|3475.64|3473.14|3471.64|1082
1657566300000|2022-07-11 19:05:00|3473.64|3472.14|3473.14|3471.64|3475.14|3473.64|3473.14|3471.64|742
1657566600000|2022-07-11 19:10:00|3472.14|3470.64|3473.14|3471.64|3474.14|3472.64|3472.14|3470.64|1002
1657566900000|2022-07-11 19:15:00|3474.14|3472.64|3472.14|3470.64|3474.14|3472.64|3471.14|3469.64|852
1657567200000|2022-07-11 19:20:00|3471.14|3469.64|3472.14|3470.64|3473.14|3471.64|3471.14|3469.64|466
1657567500000|2022-07-11 19:25:00|3473.14|3471.64|3474.14|3472.64|3475.14|3473.64|3472.14|3470.64|804
1657567800000|2022-07-11 19:30:00|3475.14|3473.64|3474.14|3472.64|3476.14|3474.64|3474.14|3472.64|851
1657568100000|2022-07-11 19:35:00|3475.14|3473.64|3472.14|3470.64|3475.14|3473.64|3471.14|3469.64|1412
1657568400000|2022-07-11 19:40:00|3473.14|3471.64|3470.14|3468.64|3474.14|3472.64|3470.14|3468.64|1153
1657568700000|2022-07-11 19:45:00|3471.14|3469.64|3470.14|3468.64|3472.14|3470.64|3469.14|3467.64|2287
1657569000000|2022-07-11 19:50:00|3469.14|3467.64|3469.14|3467.64|3470.14|3468.64|3467.14|3465.64|3207
1657569300000|2022-07-11 19:55:00|3468.14|3466.64|3470.14|3468.64|3471.14|3469.64|3468.14|3466.64|5870
1657569600000|2022-07-11 20:00:00|3470.69|3467.69|3473.29|3470.29|3473.69|3470.69|3470.69|3467.69|10249
1657569900000|2022-07-11 20:05:00|3473.39|3470.39|3474.49|3471.49|3475.09|3472.09|3473.29|3470.29|0
1657570200000|2022-07-11 20:10:00|3474.69|3471.69|3474.69|3471.69|3475.79|3472.79|3473.69|3470.69|0
1657570500000|2022-07-11 20:15:00|3474.89|3471.89|3474.09|3471.09|3475.29|3472.29|3474.09|3471.09|0
1657570800000|2022-07-11 20:20:00|3474.29|3471.29|3474.49|3471.49|3474.69|3471.69|3473.89|3470.89|0
1657571100000|2022-07-11 20:25:00|3474.29|3471.29|3474.49|3471.49|3474.59|3471.59|3473.89|3470.89|0
1657571400000|2022-07-11 20:30:00|3474.59|3471.59|3475.29|3472.29|3475.59|3472.59|3474.59|3471.59|0
1657571700000|2022-07-11 20:35:00|3475.09|3472.09|3474.89|3471.89|3475.29|3472.29|3474.09|3471.09|0
1657572000000|2022-07-11 20:40:00|3474.79|3471.79|3474.09|3471.09|3474.79|3471.79|3474.09|3471.09|0
1657572300000|2022-07-11 20:45:00|3473.89|3470.89|3474.09|3471.09|3474.49|3471.49|3473.69|3470.69|0
1657572600000|2022-07-11 20:50:00|3473.89|3470.89|3473.79|3470.79|3474.09|3471.09|3473.49|3470.49|0
1657572900000|2022-07-11 20:55:00|3473.69|3470.69|3473.89|3470.89|3474.09|3471.09|3473.29|3470.29|0
1657573200000|2022-07-11 21:00:00|3473.99|3470.99|3473.69|3470.69|3473.99|3470.99|3473.59|3470.59|0
1657573500000|2022-07-11 21:05:00|3473.79|3470.79|3473.49|3470.49|3473.79|3470.79|3473.39|3470.39|0
1657573800000|2022-07-11 21:10:00|3473.69|3470.69|3473.49|3470.49|3473.69|3470.69|3473.49|3470.49|0
1657574100000|2022-07-11 21:15:00|3473.69|3470.69|3473.79|3470.79|3473.99|3470.99|3473.59|3470.59|0
1657574700000|2022-07-11 21:25:00|3473.89|3470.89|3473.79|3470.79|3473.89|3470.89|3473.79|3470.79|0
1657575000000|2022-07-11 21:30:00|3473.89|3470.89|3474.09|3471.09|3474.29|3471.29|3473.89|3470.89|0
1657575300000|2022-07-11 21:35:00|3473.99|3470.99|3473.89|3470.89|3473.99|3470.99|3473.79|3470.79|0
1657575600000|2022-07-11 21:40:00|3473.99|3470.99|3473.79|3470.79|3473.99|3470.99|3473.79|3470.79|0
1657575900000|2022-07-11 21:45:00|3473.89|3470.89|3473.99|3470.99|3474.39|3471.39|3473.89|3470.89|0
1657576200000|2022-07-11 21:50:00|3473.79|3470.79|3472.89|3469.89|3474.29|3471.29|3472.89|3469.89|0
1657576500000|2022-07-11 21:55:00|3472.99|3469.99|3472.29|3469.29|3473.29|3470.29|3472.29|3469.29|0
1657576800000|2022-07-11 22:00:00|3471.59|3468.59|3469.49|3466.49|3472.19|3469.19|3469.39|3466.39|0
1657577100000|2022-07-11 22:05:00|3469.29|3466.29|3470.09|3467.09|3470.29|3467.29|3469.09|3466.09|0
1657577400000|2022-07-11 22:10:00|3470.19|3467.19|3470.29|3467.29|3470.59|3467.59|3469.39|3466.39|0
1657577700000|2022-07-11 22:15:00|3470.09|3467.09|3470.49|3467.49|3470.89|3467.89|3469.89|3466.89|0
1657578000000|2022-07-11 22:20:00|3470.59|3467.59|3470.29|3467.29|3470.69|3467.69|3470.09|3467.09|0
1657578300000|2022-07-11 22:25:00|3470.49|3467.49|3470.89|3467.89|3470.89|3467.89|3470.19|3467.19|0
1657578600000|2022-07-11 22:30:00|3471.09|3468.09|3470.89|3467.89|3471.69|3468.69|3470.79|3467.79|0
1657578900000|2022-07-11 22:35:00|3471.09|3468.09|3469.09|3466.09|3471.09|3468.09|3468.89|3465.89|0
1657579200000|2022-07-11 22:40:00|3469.29|3466.29|3468.09|3465.09|3469.49|3466.49|3468.09|3465.09|0
1657579500000|2022-07-11 22:45:00|3467.99|3464.99|3467.29|3464.29|3468.29|3465.29|3466.69|3463.69|0
1657579800000|2022-07-11 22:50:00|3467.19|3464.19|3467.29|3464.29|3467.69|3464.69|3466.89|3463.89|0
1657580100000|2022-07-11 22:55:00|3467.19|3464.19|3467.19|3464.19|3467.89|3464.89|3466.69|3463.69|0
1657580400000|2022-07-11 23:00:00|3467.29|3464.29|3468.49|3465.49|3468.69|3465.69|3466.99|3463.99|0
1657580700000|2022-07-11 23:05:00|3468.69|3465.69|3470.29|3467.29|3470.29|3467.29|3468.69|3465.69|0
1657581000000|2022-07-11 23:10:00|3470.09|3467.09|3469.69|3466.69|3470.29|3467.29|3469.09|3466.09|0
1657581300000|2022-07-11 23:15:00|3469.79|3466.79|3468.89|3465.89|3470.29|3467.29|3468.69|3465.69|0
1657581600000|2022-07-11 23:20:00|3469.09|3466.09|3469.09|3466.09|3469.69|3466.69|3468.49|3465.49|0
1657581900000|2022-07-11 23:25:00|3469.19|3466.19|3471.29|3468.29|3471.49|3468.49|3469.19|3466.19|0
1657582200000|2022-07-11 23:30:00|3471.09|3468.09|3470.79|3467.79|3471.49|3468.49|3470.59|3467.59|0
1657582500000|2022-07-11 23:35:00|3470.89|3467.89|3472.09|3469.09|3472.89|3469.89|3470.69|3467.69|0
1657582800000|2022-07-11 23:40:00|3471.99|3468.99|3471.29|3468.29|3472.29|3469.29|3471.09|3468.09|0
1657583100000|2022-07-11 23:45:00|3471.49|3468.49|3472.69|3469.69|3472.89|3469.89|3471.29|3468.29|0
1657583400000|2022-07-11 23:50:00|3472.89|3469.89|3472.09|3469.09|3473.09|3470.09|3471.69|3468.69|0
1657583700000|2022-07-11 23:55:00|3472.19|3469.19|3473.29|3470.29|3473.79|3470.79|3471.69|3468.69|0
1657584000000|2022-07-12 00:00:00|3473.59|3470.59|3472.49|3469.49|3474.59|3471.59|3470.49|3467.49|0
1657584300000|2022-07-12 00:05:00|3472.69|3469.69|3472.59|3469.59|3473.69|3470.69|3471.69|3468.69|0
1657584600000|2022-07-12 00:10:00|3472.69|3469.69|3471.29|3468.29|3473.09|3470.09|3470.09|3467.09|0
1657584900000|2022-07-12 00:15:00|3471.09|3468.09|3469.39|3467.39|3473.39|3471.39|3468.39|3466.39|752
1657585200000|2022-07-12 00:20:00|3469.89|3467.89|3470.39|3468.39|3470.39|3468.39|3468.39|3466.39|88
1657585500000|2022-07-12 00:25:00|3469.39|3467.39|3464.39|3462.39|3470.39|3468.39|3463.39|3461.39|486
1657585800000|2022-07-12 00:30:00|3465.39|3463.39|3462.39|3460.39|3465.39|3463.39|3461.39|3459.39|254
1657586100000|2022-07-12 00:35:00|3461.39|3459.39|3462.39|3460.39|3462.39|3460.39|3459.39|3457.39|573
1657586400000|2022-07-12 00:40:00|3461.39|3459.39|3461.39|3459.39|3462.39|3460.39|3461.39|3459.39|138
1657586700000|2022-07-12 00:45:00|3460.39|3458.39|3458.39|3456.39|3462.39|3460.39|3456.39|3454.39|545
1657587000000|2022-07-12 00:50:00|3457.39|3455.39|3450.39|3448.39|3458.39|3456.39|3448.39|3446.39|785
1657587300000|2022-07-12 00:55:00|3451.39|3449.39|3450.39|3448.39|3452.39|3450.39|3448.39|3446.39|222
1657587600000|2022-07-12 01:00:00|3449.89|3447.89|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|116
1657587900000|2022-07-12 01:05:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|218
1657588200000|2022-07-12 01:10:00|3449.39|3447.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|119
1657588500000|2022-07-12 01:15:00|3451.39|3449.39|3451.39|3449.39|3452.39|3450.39|3450.39|3448.39|516
1657588800000|2022-07-12 01:20:00|3452.39|3450.39|3447.39|3445.39|3452.39|3450.39|3447.39|3445.39|318
1657589100000|2022-07-12 01:25:00|3448.39|3446.39|3451.39|3449.39|3452.39|3450.39|3447.39|3445.39|319
1657589400000|2022-07-12 01:30:00|3450.89|3448.89|3453.89|3451.89|3455.39|3453.39|3450.39|3448.39|208
1657589700000|2022-07-12 01:35:00|3453.39|3451.39|3452.39|3450.39|3454.39|3452.39|3450.39|3448.39|362
1657590000000|2022-07-12 01:40:00|3452.89|3450.89|3452.39|3450.39|3455.39|3453.39|3452.39|3450.39|107
1657590300000|2022-07-12 01:45:00|3452.89|3450.89|3450.39|3448.39|3453.39|3451.39|3449.39|3447.39|215
1657590600000|2022-07-12 01:50:00|3451.39|3449.39|3449.39|3447.39|3451.39|3449.39|3449.39|3447.39|221
1657590900000|2022-07-12 01:55:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|161
1657591200000|2022-07-12 02:00:00|3451.39|3449.39|3449.39|3447.39|3452.39|3450.39|3449.39|3447.39|134
1657591500000|2022-07-12 02:05:00|3450.39|3448.39|3451.39|3449.39|3453.39|3451.39|3450.39|3448.39|313
1657591800000|2022-07-12 02:10:00|3450.39|3448.39|3449.39|3447.39|3451.39|3449.39|3448.89|3446.89|104
1657592100000|2022-07-12 02:15:00|3448.39|3446.39|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|106
1657592400000|2022-07-12 02:20:00|3448.89|3446.89|3451.39|3449.39|3451.39|3449.39|3448.89|3446.89|61
1657592700000|2022-07-12 02:25:00|3452.39|3450.39|3449.39|3447.39|3452.39|3450.39|3449.39|3447.39|241
1657593000000|2022-07-12 02:30:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|288
1657593300000|2022-07-12 02:35:00|3450.89|3448.89|3448.39|3446.39|3451.39|3449.39|3447.89|3445.89|72
1657593600000|2022-07-12 02:40:00|3447.89|3445.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|103
1657593900000|2022-07-12 02:45:00|3447.39|3445.39|3447.39|3445.39|3449.39|3447.39|3446.39|3444.39|68
1657594200000|2022-07-12 02:50:00|3448.39|3446.39|3447.39|3445.39|3448.39|3446.39|3446.39|3444.39|138
1657594500000|2022-07-12 02:55:00|3446.89|3444.89|3448.39|3446.39|3449.39|3447.39|3446.39|3444.39|50
1657594800000|2022-07-12 03:00:00|3447.89|3445.89|3445.39|3443.39|3449.39|3447.39|3445.39|3443.39|72
1657595100000|2022-07-12 03:05:00|3444.39|3442.39|3444.39|3442.39|3444.39|3442.39|3441.39|3439.39|255
1657595400000|2022-07-12 03:10:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|66
1657595700000|2022-07-12 03:15:00|3442.39|3440.39|3443.39|3441.39|3443.39|3441.39|3442.39|3440.39|136
1657596000000|2022-07-12 03:20:00|3442.89|3440.89|3444.39|3442.39|3444.89|3442.89|3442.39|3440.39|314
1657596300000|2022-07-12 03:25:00|3444.89|3442.89|3443.39|3441.39|3445.39|3443.39|3443.39|3441.39|63
1657596600000|2022-07-12 03:30:00|3443.89|3441.89|3444.39|3442.39|3445.39|3443.39|3443.39|3441.39|90
1657596900000|2022-07-12 03:35:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|57
1657597200000|2022-07-12 03:40:00|3444.39|3442.39|3446.89|3444.89|3447.39|3445.39|3443.39|3441.39|419
1657597500000|2022-07-12 03:45:00|3447.39|3445.39|3446.39|3444.39|3447.39|3445.39|3446.39|3444.39|110
1657597800000|2022-07-12 03:50:00|3447.39|3445.39|3446.89|3444.89|3447.39|3445.39|3446.39|3444.39|144
1657598100000|2022-07-12 03:55:00|3446.39|3444.39|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|145
1657598400000|2022-07-12 04:00:00|3446.89|3444.89|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|351
1657598700000|2022-07-12 04:05:00|3444.39|3442.39|3446.39|3444.39|3446.39|3444.39|3444.39|3442.39|79
1657599000000|2022-07-12 04:10:00|3447.39|3445.39|3447.39|3445.39|3447.39|3445.39|3446.39|3444.39|49
1657599300000|2022-07-12 04:15:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|48
1657599600000|2022-07-12 04:20:00|3444.89|3442.89|3445.39|3443.39|3445.39|3443.39|3443.39|3441.39|49
1657599900000|2022-07-12 04:25:00|3446.39|3444.39|3446.39|3444.39|3446.39|3444.39|3445.39|3443.39|65
1657600200000|2022-07-12 04:30:00|3445.89|3443.89|3443.89|3441.89|3446.39|3444.39|3443.89|3441.89|168
1657600500000|2022-07-12 04:35:00|3443.39|3441.39|3444.39|3442.39|3444.39|3442.39|3443.39|3441.39|46
1657600800000|2022-07-12 04:40:00|3443.89|3441.89|3442.39|3440.39|3443.89|3441.89|3442.39|3440.39|123
1657601100000|2022-07-12 04:45:00|3443.39|3441.39|3442.39|3440.39|3443.39|3441.39|3442.39|3440.39|152
1657601400000|2022-07-12 04:50:00|3441.89|3439.89|3442.39|3440.39|3442.39|3440.39|3441.39|3439.39|99
1657601700000|2022-07-12 04:55:00|3442.89|3440.89|3443.39|3441.39|3443.89|3441.89|3442.39|3440.39|116
1657602000000|2022-07-12 05:00:00|3442.89|3440.89|3442.39|3440.39|3444.39|3442.39|3441.39|3439.39|305
1657602300000|2022-07-12 05:05:00|3443.39|3441.39|3444.39|3442.39|3444.39|3442.39|3441.39|3439.39|229
1657602600000|2022-07-12 05:10:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|140
1657602900000|2022-07-12 05:15:00|3442.89|3440.89|3444.39|3442.39|3444.39|3442.39|3442.39|3440.39|247
1657603200000|2022-07-12 05:20:00|3443.89|3441.89|3446.39|3444.39|3446.39|3444.39|3443.89|3441.89|406
1657603500000|2022-07-12 05:25:00|3445.39|3443.39|3446.39|3444.39|3447.39|3445.39|3445.39|3443.39|200
1657603800000|2022-07-12 05:30:00|3445.89|3443.89|3445.39|3443.39|3446.39|3444.39|3444.39|3442.39|224
1657604100000|2022-07-12 05:35:00|3444.89|3442.89|3444.39|3442.39|3446.39|3444.39|3444.39|3442.39|277
1657604400000|2022-07-12 05:40:00|3445.39|3443.39|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|252
1657604700000|2022-07-12 05:45:00|3446.39|3444.39|3446.39|3444.39|3448.39|3446.39|3446.39|3444.39|411
1657605000000|2022-07-12 05:50:00|3447.39|3445.39|3448.39|3446.39|3448.39|3446.39|3446.39|3444.39|507
1657605300000|2022-07-12 05:55:00|3447.89|3445.89|3443.39|3441.39|3448.39|3446.39|3443.39|3441.39|265
1657605600000|2022-07-12 06:00:00|3443.14|3441.64|3439.14|3437.64|3443.14|3441.64|3436.64|3435.14|2752
1657605900000|2022-07-12 06:05:00|3438.14|3436.64|3440.14|3438.64|3443.14|3441.64|3436.14|3434.64|2411
1657606200000|2022-07-12 06:10:00|3439.14|3437.64|3441.14|3439.64|3441.14|3439.64|3438.64|3437.14|1060
1657606500000|2022-07-12 06:15:00|3440.14|3438.64|3444.14|3442.64|3445.14|3443.64|3440.14|3438.64|2193
1657606800000|2022-07-12 06:20:00|3443.14|3441.64|3445.14|3443.64|3450.14|3448.64|3443.14|3441.64|1037
1657607100000|2022-07-12 06:25:00|3446.14|3444.64|3447.14|3445.64|3448.14|3446.64|3446.14|3444.64|869
1657607400000|2022-07-12 06:30:00|3448.14|3446.64|3445.14|3443.64|3448.14|3446.64|3444.64|3443.14|1046
1657607700000|2022-07-12 06:35:00|3446.14|3444.64|3443.14|3441.64|3446.14|3444.64|3441.14|3439.64|886
1657608000000|2022-07-12 06:40:00|3442.14|3440.64|3443.14|3441.64|3444.14|3442.64|3440.14|3438.64|2410
1657608300000|2022-07-12 06:45:00|3442.14|3440.64|3438.14|3436.64|3444.14|3442.64|3438.14|3436.64|2247
1657608600000|2022-07-12 06:50:00|3437.14|3435.64|3441.14|3439.64|3443.14|3441.64|3436.14|3434.64|3233
1657608900000|2022-07-12 06:55:00|3440.14|3438.64|3448.14|3446.64|3448.14|3446.64|3440.14|3438.64|7016
1657609200000|2022-07-12 07:00:00|3447.14|3445.64|3451.14|3449.64|3454.14|3452.64|3445.14|3443.64|13089
1657609500000|2022-07-12 07:05:00|3450.14|3448.64|3448.14|3446.64|3456.14|3454.64|3447.14|3445.64|6046
1657609800000|2022-07-12 07:10:00|3447.14|3445.64|3446.14|3444.64|3449.14|3447.64|3439.14|3437.64|6806
1657610100000|2022-07-12 07:15:00|3447.14|3445.64|3444.14|3442.64|3450.14|3448.64|3441.14|3439.64|4999
1657610400000|2022-07-12 07:20:00|3443.14|3441.64|3440.14|3438.64|3445.14|3443.64|3434.14|3432.64|7234
1657610700000|2022-07-12 07:25:00|3439.14|3437.64|3437.14|3435.64|3443.14|3441.64|3435.14|3433.64|5039
1657611000000|2022-07-12 07:30:00|3436.14|3434.64|3428.14|3426.64|3439.14|3437.64|3428.14|3426.64|12370
1657611300000|2022-07-12 07:35:00|3427.14|3425.64|3432.14|3430.64|3432.14|3430.64|3426.14|3424.64|8409
1657611600000|2022-07-12 07:40:00|3432.59|3431.09|3436.59|3435.09|3437.59|3436.09|3429.59|3428.09|9887
1657611900000|2022-07-12 07:45:00|3435.59|3434.09|3439.59|3438.09|3443.59|3442.09|3435.59|3434.09|8779
1657612200000|2022-07-12 07:50:00|3440.59|3439.09|3443.59|3442.09|3444.59|3443.09|3439.59|3438.09|3963
1657612500000|2022-07-12 07:55:00|3442.59|3441.09|3445.59|3444.09|3446.59|3445.09|3441.59|3440.09|3046
1657612800000|2022-07-12 08:00:00|3444.59|3443.09|3444.59|3443.09|3445.59|3444.09|3438.59|3437.09|5900
1657613100000|2022-07-12 08:05:00|3445.59|3444.09|3444.59|3443.09|3448.59|3447.09|3443.59|3442.09|5372
1657613400000|2022-07-12 08:10:00|3445.59|3444.09|3445.59|3444.09|3450.59|3449.09|3444.59|3443.09|7495
1657613700000|2022-07-12 08:15:00|3444.59|3443.09|3445.59|3444.09|3447.59|3446.09|3443.59|3442.09|4056
1657614000000|2022-07-12 08:20:00|3444.59|3443.09|3449.59|3448.09|3449.59|3448.09|3444.59|3443.09|2695
1657614300000|2022-07-12 08:25:00|3448.59|3447.09|3449.59|3448.09|3450.59|3449.09|3446.59|3445.09|7927
1657614600000|2022-07-12 08:30:00|3448.59|3447.09|3452.59|3451.09|3453.59|3452.09|3448.59|3447.09|3260
1657614900000|2022-07-12 08:35:00|3453.59|3452.09|3456.59|3455.09|3459.59|3458.09|3452.59|3451.09|8750
1657615200000|2022-07-12 08:40:00|3457.59|3456.09|3457.59|3456.09|3459.59|3458.09|3456.59|3455.09|3611
1657615500000|2022-07-12 08:45:00|3457.09|3455.59|3459.59|3458.09|3459.59|3458.09|3455.59|3454.09|2698
1657615800000|2022-07-12 08:50:00|3458.59|3457.09|3456.59|3455.09|3459.59|3458.09|3456.59|3455.09|5138
1657616100000|2022-07-12 08:55:00|3455.59|3454.09|3455.59|3454.09|3458.59|3457.09|3455.59|3454.09|2961
1657616400000|2022-07-12 09:00:00|3456.59|3455.09|3451.59|3450.09|3458.59|3457.09|3448.59|3447.09|9277
1657616700000|2022-07-12 09:05:00|3452.59|3451.09|3454.59|3453.09|3457.59|3456.09|3452.59|3451.09|8567
1657617000000|2022-07-12 09:10:00|3453.59|3452.09|3454.59|3453.09|3456.59|3455.09|3453.59|3452.09|3760
1657617300000|2022-07-12 09:15:00|3455.59|3454.09|3457.59|3456.09|3458.59|3457.09|3455.59|3454.09|2136
1657617600000|2022-07-12 09:20:00|3458.59|3457.09|3454.59|3453.09|3458.59|3457.09|3451.59|3450.09|3458
1657617900000|2022-07-12 09:25:00|3453.59|3452.09|3449.59|3448.09|3454.59|3453.09|3449.59|3448.09|3766
1657618200000|2022-07-12 09:30:00|3450.59|3449.09|3448.59|3447.09|3452.59|3451.09|3448.59|3447.09|2269
1657618500000|2022-07-12 09:35:00|3449.59|3448.09|3448.59|3447.09|3452.59|3451.09|3447.59|3446.09|1402
1657618800000|2022-07-12 09:40:00|3449.59|3448.09|3449.59|3448.09|3451.59|3450.09|3449.59|3448.09|1650
1657619100000|2022-07-12 09:45:00|3448.59|3447.09|3444.59|3443.09|3449.59|3448.09|3444.59|3443.09|7143
1657619400000|2022-07-12 09:50:00|3445.59|3444.09|3444.59|3443.09|3449.59|3448.09|3442.59|3441.09|7927
1657619700000|2022-07-12 09:55:00|3445.59|3444.09|3449.59|3448.09|3449.59|3448.09|3445.59|3444.09|6354
1657620000000|2022-07-12 10:00:00|3450.59|3449.09|3449.59|3448.09|3451.59|3450.09|3446.59|3445.09|10339
1657620300000|2022-07-12 10:05:00|3448.59|3447.09|3449.59|3448.09|3450.59|3449.09|3446.59|3445.09|4183
1657620600000|2022-07-12 10:10:00|3450.59|3449.09|3453.59|3452.09|3456.59|3455.09|3449.59|3448.09|4218
1657620900000|2022-07-12 10:15:00|3454.59|3453.09|3454.59|3453.09|3455.59|3454.09|3453.59|3452.09|1387
1657621200000|2022-07-12 10:20:00|3455.59|3454.09|3456.59|3455.09|3456.59|3455.09|3453.59|3452.09|1243
1657621500000|2022-07-12 10:25:00|3455.59|3454.09|3456.59|3455.09|3458.59|3457.09|3454.59|3453.09|2099
1657621800000|2022-07-12 10:30:00|3456.09|3454.59|3453.59|3452.09|3456.59|3455.09|3452.59|3451.09|1211
1657622100000|2022-07-12 10:35:00|3454.59|3453.09|3455.59|3454.09|3456.59|3455.09|3452.59|3451.09|1907
1657622400000|2022-07-12 10:40:00|3455.09|3453.59|3456.59|3455.09|3458.59|3457.09|3454.59|3453.09|7835
1657622700000|2022-07-12 10:45:00|3457.59|3456.09|3454.59|3453.09|3458.59|3457.09|3450.59|3449.09|6061
1657623000000|2022-07-12 10:50:00|3453.59|3452.09|3447.59|3446.09|3455.59|3454.09|3445.59|3444.09|7883
1657623300000|2022-07-12 10:55:00|3446.59|3445.09|3444.59|3443.09|3447.59|3446.09|3442.59|3441.09|4726
1657623600000|2022-07-12 11:00:00|3442.59|3441.09|3442.59|3441.09|3444.59|3443.09|3440.59|3439.09|6418
1657623900000|2022-07-12 11:05:00|3441.59|3440.09|3445.59|3444.09|3445.59|3444.09|3440.59|3439.09|3789
1657624200000|2022-07-12 11:10:00|3444.59|3443.09|3447.59|3446.09|3449.59|3448.09|3444.59|3443.09|3812
1657624500000|2022-07-12 11:15:00|3446.59|3445.09|3450.59|3449.09|3450.59|3449.09|3445.59|3444.09|2458
1657624800000|2022-07-12 11:20:00|3449.59|3448.09|3456.59|3455.09|3456.59|3455.09|3449.59|3448.09|3371
1657625100000|2022-07-12 11:25:00|3457.59|3456.09|3455.59|3454.09|3459.59|3458.09|3455.59|3454.09|5535
1657625400000|2022-07-12 11:30:00|3456.59|3455.09|3457.59|3456.09|3458.59|3457.09|3454.59|3453.09|3095
1657625700000|2022-07-12 11:35:00|3458.59|3457.09|3458.59|3457.09|3459.59|3458.09|3456.59|3455.09|1892
1657626000000|2022-07-12 11:40:00|3457.77|3456.27|3453.77|3452.27|3460.77|3459.27|3453.77|3452.27|7222
1657626300000|2022-07-12 11:45:00|3452.77|3451.27|3450.77|3449.27|3453.77|3452.27|3449.77|3448.27|5398
1657626600000|2022-07-12 11:50:00|3449.77|3448.27|3448.77|3447.27|3452.77|3451.27|3448.77|3447.27|5325
1657626900000|2022-07-12 11:55:00|3449.27|3447.77|3449.77|3448.27|3450.77|3449.27|3447.77|3446.27|2270
1657627200000|2022-07-12 12:00:00|3450.77|3449.27|3449.77|3448.27|3451.77|3450.27|3447.77|3446.27|1546
1657627500000|2022-07-12 12:05:00|3450.77|3449.27|3449.77|3448.27|3451.27|3449.77|3447.77|3446.27|2284
1657627800000|2022-07-12 12:10:00|3448.77|3447.27|3445.77|3444.27|3448.77|3447.27|3444.77|3443.27|2167
1657628100000|2022-07-12 12:15:00|3444.77|3443.27|3442.77|3441.27|3444.77|3443.27|3440.77|3439.27|4080
1657628400000|2022-07-12 12:20:00|3441.77|3440.27|3443.77|3442.27|3445.77|3444.27|3441.77|3440.27|2520
1657628700000|2022-07-12 12:25:00|3444.77|3443.27|3448.77|3447.27|3448.77|3447.27|3444.77|3443.27|2447
1657629000000|2022-07-12 12:30:00|3447.77|3446.27|3449.77|3448.27|3451.77|3450.27|3446.77|3445.27|2676
1657629300000|2022-07-12 12:35:00|3448.77|3447.27|3452.77|3451.27|3452.77|3451.27|3448.77|3447.27|2864
1657629600000|2022-07-12 12:40:00|3451.77|3450.27|3454.77|3453.27|3454.77|3453.27|3451.77|3450.27|1746
1657629900000|2022-07-12 12:45:00|3453.77|3452.27|3449.77|3448.27|3454.77|3453.27|3448.77|3447.27|1722
1657630200000|2022-07-12 12:50:00|3450.77|3449.27|3452.77|3451.27|3452.77|3451.27|3449.77|3448.27|3474
1657630500000|2022-07-12 12:55:00|3452.27|3450.77|3450.77|3449.27|3454.77|3453.27|3450.77|3449.27|7189
1657630800000|2022-07-12 13:00:00|3451.27|3449.77|3454.77|3453.27|3454.77|3453.27|3450.77|3449.27|3761
1657631100000|2022-07-12 13:05:00|3455.77|3454.27|3454.77|3453.27|3456.77|3455.27|3454.77|3453.27|6232
1657631400000|2022-07-12 13:10:00|3453.77|3452.27|3454.77|3453.27|3454.77|3453.27|3452.77|3451.27|3182
1657631700000|2022-07-12 13:15:00|3455.27|3453.77|3454.77|3453.27|3455.27|3453.77|3452.77|3451.27|3029
1657632000000|2022-07-12 13:20:00|3455.27|3453.77|3455.77|3454.27|3457.77|3456.27|3454.77|3453.27|2905
1657632300000|2022-07-12 13:25:00|3456.77|3455.27|3457.77|3456.27|3459.77|3458.27|3456.77|3455.27|4422
1657632600000|2022-07-12 13:30:00|3458.77|3457.27|3459.77|3458.27|3466.77|3465.27|3457.77|3456.27|9780
1657632900000|2022-07-12 13:35:00|3460.77|3459.27|3469.77|3468.27|3472.77|3471.27|3460.77|3459.27|8458
1657633200000|2022-07-12 13:40:00|3470.77|3469.27|3467.77|3466.27|3471.77|3470.27|3466.77|3465.27|7681
1657633500000|2022-07-12 13:45:00|3468.77|3467.27|3465.77|3464.27|3471.77|3470.27|3464.77|3463.27|6721
1657633800000|2022-07-12 13:50:00|3464.77|3463.27|3468.77|3467.27|3470.27|3468.77|3463.77|3462.27|4785
1657634100000|2022-07-12 13:55:00|3468.27|3466.77|3461.77|3460.27|3469.27|3467.77|3459.77|3458.27|6246
1657634400000|2022-07-12 14:00:00|3460.77|3459.27|3455.77|3454.27|3461.27|3459.77|3453.77|3452.27|6061
1657634700000|2022-07-12 14:05:00|3456.77|3455.27|3460.77|3459.27|3462.77|3461.27|3456.27|3454.77|6393
1657635000000|2022-07-12 14:10:00|3461.18|3459.68|3468.18|3466.68|3468.18|3466.68|3459.18|3457.68|8614
1657635300000|2022-07-12 14:15:00|3468.68|3467.18|3470.18|3468.68|3470.18|3468.68|3464.18|3462.68|4450
1657635600000|2022-07-12 14:20:00|3471.18|3469.68|3469.18|3467.68|3472.18|3470.68|3468.18|3466.68|4434
1657635900000|2022-07-12 14:25:00|3469.68|3468.18|3468.18|3466.68|3471.18|3469.68|3464.18|3462.68|5941
1657636200000|2022-07-12 14:30:00|3469.18|3467.68|3477.18|3475.68|3478.18|3476.68|3469.18|3467.68|14407
1657636500000|2022-07-12 14:35:00|3478.18|3476.68|3477.18|3475.68|3479.18|3477.68|3476.18|3474.68|9041
1657636800000|2022-07-12 14:40:00|3476.18|3474.68|3476.18|3474.68|3477.18|3475.68|3474.18|3472.68|9224
1657637100000|2022-07-12 14:45:00|3476.68|3475.18|3477.18|3475.68|3479.18|3477.68|3475.18|3473.68|5031
1657637400000|2022-07-12 14:50:00|3478.18|3476.68|3479.18|3477.68|3479.18|3477.68|3475.18|3473.68|4599
1657637700000|2022-07-12 14:55:00|3478.18|3476.68|3482.18|3480.68|3483.18|3481.68|3478.18|3476.68|6570
1657638000000|2022-07-12 15:00:00|3482.68|3481.18|3481.18|3479.68|3484.18|3482.68|3479.18|3477.68|9647
1657638300000|2022-07-12 15:05:00|3480.68|3479.18|3485.18|3483.68|3485.68|3484.18|3480.18|3478.68|12130
1657638600000|2022-07-12 15:10:00|3486.18|3484.68|3488.18|3486.68|3491.18|3489.68|3486.18|3484.68|9769
1657638900000|2022-07-12 15:15:00|3489.18|3487.68|3485.18|3483.68|3489.18|3487.68|3483.18|3481.68|15082
1657639200000|2022-07-12 15:20:00|3486.18|3484.68|3487.18|3485.68|3488.18|3486.68|3485.18|3483.68|7371
1657639500000|2022-07-12 15:25:00|3488.18|3486.68|3488.18|3486.68|3490.18|3488.68|3486.18|3484.68|32308
1657639800000|2022-07-12 15:30:00|3489.18|3487.68|3486.18|3484.68|3490.18|3488.68|3484.18|3482.68|54671
1657640100000|2022-07-12 15:35:00|3487.18|3485.68|3488.18|3486.68|3490.18|3488.68|3487.18|3485.68|26521
1657640400000|2022-07-12 15:40:00|3487.18|3485.68|3487.18|3485.68|3488.18|3486.68|3486.18|3484.68|5341
1657640700000|2022-07-12 15:45:00|3488.18|3486.68|3488.18|3486.68|3489.18|3487.68|3487.18|3485.68|8614
1657641000000|2022-07-12 15:50:00|3489.18|3487.68|3487.18|3485.68|3489.18|3487.68|3486.18|3484.68|9364
1657641300000|2022-07-12 15:55:00|3486.18|3484.68|3490.18|3488.68|3490.18|3488.68|3486.18|3484.68|4193
1657641600000|2022-07-12 16:00:00|3491.18|3489.68|3488.18|3486.68|3491.18|3489.68|3488.18|3486.68|2037
1657641900000|2022-07-12 16:05:00|3489.18|3487.68|3487.18|3485.68|3491.18|3489.68|3487.18|3485.68|1634
1657642200000|2022-07-12 16:10:00|3487.68|3486.18|3491.18|3489.68|3491.18|3489.68|3487.18|3485.68|1056
1657642500000|2022-07-12 16:15:00|3492.18|3490.68|3492.18|3490.68|3492.68|3491.18|3490.18|3488.68|2626
1657642800000|2022-07-12 16:20:00|3493.18|3491.68|3493.18|3491.68|3494.18|3492.68|3491.18|3489.68|1805
1657643100000|2022-07-12 16:25:00|3494.18|3492.68|3493.18|3491.68|3494.18|3492.68|3492.18|3490.68|1034
1657643400000|2022-07-12 16:30:00|3494.18|3492.68|3495.18|3493.68|3495.18|3493.68|3492.18|3490.68|1483
1657643700000|2022-07-12 16:35:00|3494.18|3492.68|3496.18|3494.68|3497.18|3495.68|3494.18|3492.68|2418
1657644000000|2022-07-12 16:40:00|3496.68|3495.18|3494.18|3492.68|3497.18|3495.68|3493.18|3491.68|1129
1657644300000|2022-07-12 16:45:00|3495.18|3493.68|3494.18|3492.68|3495.18|3493.68|3493.18|3491.68|842
1657644600000|2022-07-12 16:50:00|3493.18|3491.68|3491.18|3489.68|3493.18|3491.68|3490.18|3488.68|932
1657644900000|2022-07-12 16:55:00|3491.68|3490.18|3493.18|3491.68|3493.18|3491.68|3490.18|3488.68|933
1657645200000|2022-07-12 17:00:00|3494.18|3492.68|3491.18|3489.68|3496.18|3494.68|3490.18|3488.68|1491
1657645500000|2022-07-12 17:05:00|3490.18|3488.68|3489.18|3487.68|3491.18|3489.68|3489.18|3487.68|1854
1657645800000|2022-07-12 17:10:00|3489.68|3488.18|3488.18|3486.68|3489.68|3488.18|3488.18|3486.68|801
1657646100000|2022-07-12 17:15:00|3489.18|3487.68|3489.18|3487.68|3491.18|3489.68|3488.18|3486.68|3268
1657646400000|2022-07-12 17:20:00|3488.18|3486.68|3488.68|3487.18|3490.18|3488.68|3488.18|3486.68|1045
1657646700000|2022-07-12 17:25:00|3488.18|3486.68|3490.18|3488.68|3490.18|3488.68|3488.18|3486.68|1341
1657647000000|2022-07-12 17:30:00|3491.18|3489.68|3491.18|3489.68|3491.18|3489.68|3490.18|3488.68|258
1657647300000|2022-07-12 17:35:00|3490.68|3489.18|3490.18|3488.68|3491.18|3489.68|3490.18|3488.68|413
1657647600000|2022-07-12 17:40:00|3491.18|3489.68|3492.18|3490.68|3493.18|3491.68|3490.18|3488.68|1318
1657647900000|2022-07-12 17:45:00|3491.18|3489.68|3490.18|3488.68|3493.18|3491.68|3490.18|3488.68|1140
1657648200000|2022-07-12 17:50:00|3491.18|3489.68|3493.18|3491.68|3493.18|3491.68|3491.18|3489.68|533
1657648500000|2022-07-12 17:55:00|3494.18|3492.68|3492.18|3490.68|3494.18|3492.68|3492.18|3490.68|571
1657648800000|2022-07-12 18:00:00|3491.18|3489.68|3487.18|3485.68|3492.18|3490.68|3487.18|3485.68|4903
1657649100000|2022-07-12 18:05:00|3486.68|3485.18|3487.18|3485.68|3487.18|3485.68|3486.18|3484.68|750
1657649400000|2022-07-12 18:10:00|3488.18|3486.68|3488.18|3486.68|3490.18|3488.68|3487.18|3485.68|758
1657649700000|2022-07-12 18:15:00|3487.18|3485.68|3488.18|3486.68|3489.18|3487.68|3487.18|3485.68|557
1657650000000|2022-07-12 18:20:00|3487.18|3485.68|3486.18|3484.68|3488.18|3486.68|3486.18|3484.68|776
1657650300000|2022-07-12 18:25:00|3487.18|3485.68|3487.18|3485.68|3487.18|3485.68|3486.18|3484.68|755
1657650600000|2022-07-12 18:30:00|3488.18|3486.68|3485.18|3483.68|3488.18|3486.68|3484.18|3482.68|1804
1657650900000|2022-07-12 18:35:00|3484.18|3482.68|3486.18|3484.68|3486.18|3484.68|3484.18|3482.68|418
1657651200000|2022-07-12 18:40:00|3485.68|3484.18|3486.18|3484.68|3486.18|3484.68|3484.18|3482.68|198
1657651500000|2022-07-12 18:45:00|3485.18|3483.68|3486.18|3484.68|3486.18|3484.68|3485.18|3483.68|324
1657651800000|2022-07-12 18:50:00|3485.18|3483.68|3484.18|3482.68|3485.18|3483.68|3484.18|3482.68|311
1657652100000|2022-07-12 18:55:00|3483.18|3481.68|3480.18|3478.68|3483.18|3481.68|3480.18|3478.68|936
1657652400000|2022-07-12 19:00:00|3479.18|3477.68|3471.18|3469.68|3479.18|3477.68|3471.18|3469.68|2129
1657652700000|2022-07-12 19:05:00|3472.18|3470.68|3470.18|3468.68|3473.18|3471.68|3469.18|3467.68|1733
1657653000000|2022-07-12 19:10:00|3471.18|3469.68|3472.18|3470.68|3472.18|3470.68|3468.18|3466.68|967
1657653300000|2022-07-12 19:15:00|3471.18|3469.68|3471.18|3469.68|3472.18|3470.68|3469.18|3467.68|1098
1657653600000|2022-07-12 19:20:00|3470.68|3469.18|3465.18|3463.68|3472.18|3470.68|3465.18|3463.68|1674
1657653900000|2022-07-12 19:25:00|3465.68|3464.18|3464.18|3462.68|3467.18|3465.68|3464.18|3462.68|1416
1657654200000|2022-07-12 19:30:00|3464.68|3463.18|3461.18|3459.68|3465.18|3463.68|3461.18|3459.68|985
1657654500000|2022-07-12 19:35:00|3460.18|3458.68|3460.18|3458.68|3461.18|3459.68|3458.18|3456.68|1617
1657654800000|2022-07-12 19:40:00|3459.18|3457.68|3461.18|3459.68|3462.18|3460.68|3459.18|3457.68|827
1657655100000|2022-07-12 19:45:00|3462.18|3460.68|3463.18|3461.68|3465.18|3463.68|3461.18|3459.68|1474
1657655400000|2022-07-12 19:50:00|3462.18|3460.68|3468.18|3466.68|3469.18|3467.68|3462.18|3460.68|4123
1657655700000|2022-07-12 19:55:00|3468.68|3467.18|3468.18|3466.68|3470.18|3468.68|3467.18|3465.68|5138
1657656000000|2022-07-12 20:00:00|3469.73|3466.73|3465.63|3462.63|3470.13|3467.13|3465.23|3462.23|25365
1657656300000|2022-07-12 20:05:00|3466.03|3463.03|3466.23|3463.23|3467.73|3464.73|3465.63|3462.63|0
1657656600000|2022-07-12 20:10:00|3466.03|3463.03|3467.93|3464.93|3468.73|3465.73|3465.83|3462.83|0
1657656900000|2022-07-12 20:15:00|3467.73|3464.73|3468.33|3465.33|3469.13|3466.13|3467.53|3464.53|0
1657657200000|2022-07-12 20:20:00|3468.13|3465.13|3466.63|3463.63|3468.73|3465.73|3466.03|3463.03|0
1657657500000|2022-07-12 20:25:00|3466.43|3463.43|3467.13|3464.13|3467.73|3464.73|3466.03|3463.03|0
1657657800000|2022-07-12 20:30:00|3466.93|3463.93|3467.33|3464.33|3468.53|3465.53|3465.63|3462.63|0
1657658100000|2022-07-12 20:35:00|3467.43|3464.43|3467.53|3464.53|3467.93|3464.93|3466.83|3463.83|0
1657658400000|2022-07-12 20:40:00|3467.73|3464.73|3468.33|3465.33|3468.53|3465.53|3467.63|3464.63|0
1657658700000|2022-07-12 20:45:00|3468.13|3465.13|3468.33|3465.33|3468.43|3465.43|3467.93|3464.93|0
1657659000000|2022-07-12 20:50:00|3468.53|3465.53|3469.33|3466.33|3469.33|3466.33|3468.33|3465.33|0
1657659300000|2022-07-12 20:55:00|3469.13|3466.13|3469.03|3466.03|3469.43|3466.43|3468.53|3465.53|0
1657659600000|2022-07-12 21:00:00|3468.83|3465.83|3468.73|3465.73|3469.03|3466.03|3468.33|3465.33|0
1657659900000|2022-07-12 21:05:00|3468.83|3465.83|3468.83|3465.83|3469.03|3466.03|3468.53|3465.53|0
1657660200000|2022-07-12 21:10:00|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|0
1657660500000|2022-07-12 21:15:00|3468.83|3465.83|3468.93|3465.93|3468.93|3465.93|3468.73|3465.73|0
1657660800000|2022-07-12 21:20:00|3469.03|3466.03|3468.83|3465.83|3469.03|3466.03|3468.83|3465.83|0
1657661100000|2022-07-12 21:25:00|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|3468.63|3465.63|0
1657661400000|2022-07-12 21:30:00|3468.63|3465.63|3468.83|3465.83|3468.83|3465.83|3468.63|3465.63|0
1657661700000|2022-07-12 21:35:00|3468.93|3465.93|3469.03|3466.03|3469.23|3466.23|3468.93|3465.93|0
1657662000000|2022-07-12 21:40:00|3469.13|3466.13|3469.03|3466.03|3469.13|3466.13|3469.03|3466.03|0
1657662300000|2022-07-12 21:45:00|3468.93|3465.93|3468.93|3465.93|3468.93|3465.93|3468.93|3465.93|0
1657662600000|2022-07-12 21:50:00|3468.83|3465.83|3469.23|3466.23|3469.23|3466.23|3468.63|3465.63|0
1657662900000|2022-07-12 21:55:00|3469.03|3466.03|3468.83|3465.83|3469.13|3466.13|3468.63|3465.63|0
1657663200000|2022-07-12 22:00:00|3469.03|3466.03|3469.33|3466.33|3471.43|3468.43|3468.93|3465.93|0
1657663500000|2022-07-12 22:05:00|3469.43|3466.43|3470.63|3467.63|3471.63|3468.63|3469.43|3466.43|0
1657663800000|2022-07-12 22:10:00|3470.93|3467.93|3470.53|3467.53|3471.53|3468.53|3470.13|3467.13|0
1657664100000|2022-07-12 22:15:00|3470.33|3467.33|3469.03|3466.03|3470.33|3467.33|3468.33|3465.33|0
1657664400000|2022-07-12 22:20:00|3469.13|3466.13|3468.23|3465.23|3469.33|3466.33|3467.33|3464.33|0
1657664700000|2022-07-12 22:25:00|3468.33|3465.33|3468.73|3465.73|3469.53|3466.53|3467.93|3464.93|0
1657665000000|2022-07-12 22:30:00|3468.83|3465.83|3469.13|3466.13|3469.53|3466.53|3468.23|3465.23|0
1657665300000|2022-07-12 22:35:00|3469.23|3466.23|3468.33|3465.33|3469.53|3466.53|3468.33|3465.33|0
1657665600000|2022-07-12 22:40:00|3468.53|3465.53|3470.33|3467.33|3470.53|3467.53|3468.53|3465.53|0
1657665900000|2022-07-12 22:45:00|3470.43|3467.43|3470.33|3467.33|3470.53|3467.53|3469.53|3466.53|0
1657666200000|2022-07-12 22:50:00|3470.53|3467.53|3469.73|3466.73|3470.53|3467.53|3469.33|3466.33|0
1657666500000|2022-07-12 22:55:00|3469.53|3466.53|3468.93|3465.93|3469.53|3466.53|3468.53|3465.53|0
1657666800000|2022-07-12 23:00:00|3469.13|3466.13|3470.13|3467.13|3470.73|3467.73|3469.13|3466.13|0
1657667100000|2022-07-12 23:05:00|3470.33|3467.33|3470.13|3467.13|3470.93|3467.93|3469.93|3466.93|0
1657667400000|2022-07-12 23:10:00|3470.03|3467.03|3469.73|3466.73|3470.13|3467.13|3469.73|3466.73|0
1657667700000|2022-07-12 23:15:00|3469.63|3466.63|3468.33|3465.33|3469.73|3466.73|3468.33|3465.33|0
1657668000000|2022-07-12 23:20:00|3467.93|3464.93|3468.03|3465.03|3468.13|3465.13|3465.83|3462.83|0
1657668300000|2022-07-12 23:25:00|3467.83|3464.83|3467.73|3464.73|3468.13|3465.13|3467.13|3464.13|0
1657668600000|2022-07-12 23:30:00|3467.63|3464.63|3470.53|3467.53|3470.93|3467.93|3467.53|3464.53|0
1657668900000|2022-07-12 23:35:00|3470.73|3467.73|3472.13|3469.13|3472.13|3469.13|3470.23|3467.23|0
1657669200000|2022-07-12 23:40:00|3472.33|3469.33|3471.93|3468.93|3472.73|3469.73|3471.13|3468.13|0
1657669500000|2022-07-12 23:45:00|3471.73|3468.73|3470.93|3467.93|3472.03|3469.03|3470.53|3467.53|0
1657669800000|2022-07-12 23:50:00|3470.73|3467.73|3468.33|3465.33|3470.83|3467.83|3467.53|3464.53|0
1657670100000|2022-07-12 23:55:00|3468.13|3465.13|3468.33|3465.33|3468.73|3465.73|3467.73|3464.73|0
1657670400000|2022-07-13 00:00:00|3468.13|3465.13|3471.33|3468.33|3472.73|3469.73|3468.13|3465.13|0
1657670700000|2022-07-13 00:05:00|3471.73|3468.73|3470.53|3467.53|3471.73|3468.73|3469.93|3466.93|0
1657671000000|2022-07-13 00:10:00|3470.33|3467.33|3470.33|3467.33|3470.33|3467.33|3467.13|3464.13|0
1657671300000|2022-07-13 00:15:00|3470.63|3467.63|3469.43|3467.43|3471.43|3469.43|3467.43|3465.43|846
1657671600000|2022-07-13 00:20:00|3470.43|3468.43|3471.43|3469.43|3472.43|3470.43|3470.43|3468.43|316
1657671900000|2022-07-13 00:25:00|3471.93|3469.93|3472.43|3470.43|3473.43|3471.43|3470.43|3468.43|329
1657672200000|2022-07-13 00:30:00|3471.93|3469.93|3473.43|3471.43|3474.43|3472.43|3470.43|3468.43|343
1657672500000|2022-07-13 00:35:00|3474.43|3472.43|3476.43|3474.43|3476.43|3474.43|3471.43|3469.43|235
1657672800000|2022-07-13 00:40:00|3475.43|3473.43|3477.43|3475.43|3477.43|3475.43|3474.43|3472.43|97
1657673100000|2022-07-13 00:45:00|3478.43|3476.43|3476.43|3474.43|3478.43|3476.43|3475.43|3473.43|198
1657673400000|2022-07-13 00:50:00|3475.43|3473.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|92
1657673700000|2022-07-13 00:55:00|3475.43|3473.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|75
1657674000000|2022-07-13 01:00:00|3474.93|3472.93|3478.43|3476.43|3480.43|3478.43|3474.43|3472.43|279
1657674300000|2022-07-13 01:05:00|3478.93|3476.93|3479.43|3477.43|3480.43|3478.43|3478.43|3476.43|67
1657674600000|2022-07-13 01:10:00|3478.43|3476.43|3478.43|3476.43|3479.43|3477.43|3476.93|3474.93|89
1657674900000|2022-07-13 01:15:00|3479.43|3477.43|3475.43|3473.43|3479.43|3477.43|3474.43|3472.43|165
1657675200000|2022-07-13 01:20:00|3476.43|3474.43|3473.43|3471.43|3476.43|3474.43|3473.43|3471.43|86
1657675500000|2022-07-13 01:25:00|3474.43|3472.43|3474.43|3472.43|3475.43|3473.43|3472.43|3470.43|153
1657675800000|2022-07-13 01:30:00|3475.43|3473.43|3474.43|3472.43|3475.43|3473.43|3471.43|3469.43|97
1657676100000|2022-07-13 01:35:00|3473.43|3471.43|3471.43|3469.43|3473.43|3471.43|3470.43|3468.43|144
1657676400000|2022-07-13 01:40:00|3470.43|3468.43|3469.43|3467.43|3472.43|3470.43|3469.43|3467.43|138
1657676700000|2022-07-13 01:45:00|3468.43|3466.43|3471.43|3469.43|3472.93|3470.93|3468.43|3466.43|163
1657677000000|2022-07-13 01:50:00|3471.93|3469.93|3471.43|3469.43|3472.93|3470.93|3469.43|3467.43|61
1657677300000|2022-07-13 01:55:00|3471.93|3469.93|3470.43|3468.43|3472.43|3470.43|3469.43|3467.43|157
1657677600000|2022-07-13 02:00:00|3471.43|3469.43|3474.43|3472.43|3475.43|3473.43|3470.43|3468.43|375
1657677900000|2022-07-13 02:05:00|3475.43|3473.43|3470.93|3468.93|3475.43|3473.43|3470.43|3468.43|162
1657678200000|2022-07-13 02:10:00|3470.43|3468.43|3471.43|3469.43|3473.43|3471.43|3470.43|3468.43|45
1657678500000|2022-07-13 02:15:00|3470.43|3468.43|3469.43|3467.43|3470.43|3468.43|3468.43|3466.43|96
1657678800000|2022-07-13 02:20:00|3469.93|3467.93|3469.43|3467.43|3472.43|3470.43|3468.93|3466.93|115
1657679100000|2022-07-13 02:25:00|3469.93|3467.93|3469.43|3467.43|3470.43|3468.43|3468.43|3466.43|123
1657679400000|2022-07-13 02:30:00|3470.43|3468.43|3472.43|3470.43|3473.43|3471.43|3470.43|3468.43|168
1657679700000|2022-07-13 02:35:00|3471.43|3469.43|3475.43|3473.43|3475.43|3473.43|3470.43|3468.43|190
1657680000000|2022-07-13 02:40:00|3474.43|3472.43|3473.43|3471.43|3475.43|3473.43|3472.43|3470.43|527
1657680300000|2022-07-13 02:45:00|3472.93|3470.93|3477.43|3475.43|3477.43|3475.43|3472.43|3470.43|84
1657680600000|2022-07-13 02:50:00|3476.43|3474.43|3477.43|3475.43|3477.43|3475.43|3475.93|3473.93|82
1657680900000|2022-07-13 02:55:00|3478.43|3476.43|3477.43|3475.43|3479.43|3477.43|3476.93|3474.93|120
1657681200000|2022-07-13 03:00:00|3477.93|3475.93|3475.43|3473.43|3477.93|3475.93|3474.43|3472.43|59
1657681500000|2022-07-13 03:05:00|3474.93|3472.93|3475.43|3473.43|3476.43|3474.43|3474.43|3472.43|14
1657681800000|2022-07-13 03:10:00|3474.93|3472.93|3476.43|3474.43|3476.43|3474.43|3474.43|3472.43|55
1657682100000|2022-07-13 03:15:00|3477.43|3475.43|3475.93|3473.93|3477.43|3475.43|3475.43|3473.43|37
1657682400000|2022-07-13 03:20:00|3475.43|3473.43|3477.43|3475.43|3477.43|3475.43|3475.43|3473.43|23
1657682700000|2022-07-13 03:25:00|3476.93|3474.93|3476.43|3474.43|3477.43|3475.43|3476.43|3474.43|2
1657683000000|2022-07-13 03:30:00|3477.43|3475.43|3478.93|3476.93|3479.43|3477.43|3476.43|3474.43|87
1657683300000|2022-07-13 03:35:00|3479.43|3477.43|3478.43|3476.43|3479.43|3477.43|3478.43|3476.43|14
1657683600000|2022-07-13 03:40:00|3478.93|3476.93|3478.43|3476.43|3479.43|3477.43|3478.43|3476.43|48
1657683900000|2022-07-13 03:45:00|3478.93|3476.93|3477.43|3475.43|3478.93|3476.93|3477.43|3475.43|18
1657684200000|2022-07-13 03:50:00|3476.93|3474.93|3476.43|3474.43|3477.93|3475.93|3476.43|3474.43|103
1657684500000|2022-07-13 03:55:00|3475.93|3473.93|3476.43|3474.43|3476.43|3474.43|3475.43|3473.43|38
1657684800000|2022-07-13 04:00:00|3476.93|3474.93|3475.43|3473.43|3476.93|3474.93|3475.43|3473.43|28
1657685100000|2022-07-13 04:05:00|3476.43|3474.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|84
1657685400000|2022-07-13 04:10:00|3473.93|3471.93|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|127
1657685700000|2022-07-13 04:15:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|41
1657686000000|2022-07-13 04:20:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|57
1657686300000|2022-07-13 04:25:00|3473.93|3471.93|3474.43|3472.43|3474.43|3472.43|3473.43|3471.43|138
1657686600000|2022-07-13 04:30:00|3473.93|3471.93|3474.43|3472.43|3474.43|3472.43|3473.43|3471.43|38
1657686900000|2022-07-13 04:35:00|3473.43|3471.43|3475.43|3473.43|3475.43|3473.43|3473.43|3471.43|27
1657687200000|2022-07-13 04:40:00|||||||||22
1657687500000|2022-07-13 04:45:00|3474.93|3472.93|3474.93|3472.93|3475.43|3473.43|3474.43|3472.43|23
1657687800000|2022-07-13 04:50:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|7
1657688100000|2022-07-13 04:55:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3472.43|3470.43|61
1657688400000|2022-07-13 05:00:00|3472.43|3470.43|3474.43|3472.43|3475.43|3473.43|3472.43|3470.43|209
1657688700000|2022-07-13 05:05:00|3473.93|3471.93|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|70
1657689000000|2022-07-13 05:10:00|3472.43|3470.43|3473.43|3471.43|3473.43|3471.43|3472.43|3470.43|28
1657689300000|2022-07-13 05:15:00|3472.93|3470.93|3472.43|3470.43|3472.93|3470.93|3471.43|3469.43|258
1657689600000|2022-07-13 05:20:00|3471.93|3469.93|3473.43|3471.43|3473.43|3471.43|3471.43|3469.43|139
1657689900000|2022-07-13 05:25:00|3472.43|3470.43|3474.43|3472.43|3474.43|3472.43|3472.43|3470.43|46
1657690200000|2022-07-13 05:30:00|3473.43|3471.43|3469.43|3467.43|3473.43|3471.43|3469.43|3467.43|309
1657690500000|2022-07-13 05:35:00|3469.93|3467.93|3471.43|3469.43|3471.43|3469.43|3469.43|3467.43|99
1657690800000|2022-07-13 05:40:00|3470.43|3468.43|3471.43|3469.43|3472.43|3470.43|3470.43|3468.43|151
1657691100000|2022-07-13 05:45:00|3470.93|3468.93|3473.43|3471.43|3473.43|3471.43|3470.43|3468.43|570
1657691400000|2022-07-13 05:50:00|3472.43|3470.43|3475.43|3473.43|3475.43|3473.43|3472.43|3470.43|288
1657691700000|2022-07-13 05:55:00|3474.93|3472.93|3474.43|3472.43|3475.43|3473.43|3474.43|3472.43|122
1657692000000|2022-07-13 06:00:00|3474.18|3472.68|3471.18|3469.68|3474.18|3472.68|3470.18|3468.68|2184
1657692300000|2022-07-13 06:05:00|3470.18|3468.68|3468.18|3466.68|3471.18|3469.68|3467.18|3465.68|1149
1657692600000|2022-07-13 06:10:00|3467.68|3466.18|3467.18|3465.68|3469.18|3467.68|3464.18|3462.68|783
1657692900000|2022-07-13 06:15:00|3466.18|3464.68|3469.18|3467.68|3469.18|3467.68|3464.18|3462.68|1192
1657693200000|2022-07-13 06:20:00|3468.18|3466.68|3467.18|3465.68|3469.18|3467.68|3467.18|3465.68|410
1657693500000|2022-07-13 06:25:00|3466.18|3464.68|3468.18|3466.68|3468.18|3466.68|3466.18|3464.68|1820
1657693800000|2022-07-13 06:30:00|3467.18|3465.68|3466.18|3464.68|3468.18|3466.68|3465.18|3463.68|1375
1657694100000|2022-07-13 06:35:00|3465.18|3463.68|3471.18|3469.68|3472.18|3470.68|3465.18|3463.68|2085
1657694400000|2022-07-13 06:40:00|3472.18|3470.68|3475.18|3473.68|3476.18|3474.68|3471.18|3469.68|2572
1657694700000|2022-07-13 06:45:00|3474.18|3472.68|3476.18|3474.68|3477.18|3475.68|3473.18|3471.68|1543
1657695000000|2022-07-13 06:50:00|3476.68|3475.18|3474.18|3472.68|3477.18|3475.68|3472.18|3470.68|1217
1657695300000|2022-07-13 06:55:00|3473.68|3472.18|3474.18|3472.68|3476.18|3474.68|3472.18|3470.68|3685
1657695600000|2022-07-13 07:00:00|3473.18|3471.68|3470.18|3468.68|3474.18|3472.68|3466.18|3464.68|16323
1657695900000|2022-07-13 07:05:00|3469.18|3467.68|3464.18|3462.68|3471.18|3469.68|3461.18|3459.68|9205
1657696200000|2022-07-13 07:10:00|3465.18|3463.68|3465.18|3463.68|3471.18|3469.68|3463.18|3461.68|12813
1657696500000|2022-07-13 07:15:00|3464.18|3462.68|3465.18|3463.68|3465.18|3463.68|3458.18|3456.68|7989
1657696800000|2022-07-13 07:20:00|3464.18|3462.68|3465.18|3463.68|3465.18|3463.68|3462.18|3460.68|5391
1657697100000|2022-07-13 07:25:00|3464.18|3462.68|3464.18|3462.68|3467.18|3465.68|3461.18|3459.68|8587
1657697400000|2022-07-13 07:30:00|3463.18|3461.68|3465.18|3463.68|3469.18|3467.68|3461.18|3459.68|4871
1657697700000|2022-07-13 07:35:00|3464.18|3462.68|3462.18|3460.68|3467.18|3465.68|3457.68|3456.18|10233
1657698000000|2022-07-13 07:40:00|3461.34|3459.84|3459.34|3457.84|3462.34|3460.84|3458.34|3456.84|4809
1657698300000|2022-07-13 07:45:00|3458.34|3456.84|3458.34|3456.84|3460.34|3458.84|3454.34|3452.84|4075
1657698600000|2022-07-13 07:50:00|3457.34|3455.84|3454.34|3452.84|3457.34|3455.84|3454.34|3452.84|6045
1657698900000|2022-07-13 07:55:00|3453.34|3451.84|3454.34|3452.84|3456.34|3454.84|3452.34|3450.84|7648
1657699200000|2022-07-13 08:00:00|3455.34|3453.84|3455.34|3453.84|3458.34|3456.84|3450.34|3448.84|10868
1657699500000|2022-07-13 08:05:00|3454.34|3452.84|3450.34|3448.84|3456.34|3454.84|3447.34|3445.84|5729
1657699800000|2022-07-13 08:10:00|3449.34|3447.84|3446.34|3444.84|3450.34|3448.84|3446.34|3444.84|5149
1657700100000|2022-07-13 08:15:00|3445.34|3443.84|3450.34|3448.84|3452.34|3450.84|3445.34|3443.84|12549
1657700400000|2022-07-13 08:20:00|3449.34|3447.84|3450.34|3448.84|3452.34|3450.84|3448.34|3446.84|4801
1657700700000|2022-07-13 08:25:00|3451.34|3449.84|3454.34|3452.84|3455.34|3453.84|3450.34|3448.84|2825
1657701000000|2022-07-13 08:30:00|3453.34|3451.84|3459.34|3457.84|3459.34|3457.84|3453.34|3451.84|3084
1657701300000|2022-07-13 08:35:00|3460.34|3458.84|3462.34|3460.84|3463.34|3461.84|3458.34|3456.84|3303
1657701600000|2022-07-13 08:40:00|3461.34|3459.84|3460.34|3458.84|3463.34|3461.84|3460.34|3458.84|6256
1657701900000|2022-07-13 08:45:00|3461.34|3459.84|3467.34|3465.84|3470.34|3468.84|3460.34|3458.84|6442
1657702200000|2022-07-13 08:50:00|3468.34|3466.84|3466.34|3464.84|3468.34|3466.84|3465.34|3463.84|5879
1657702500000|2022-07-13 08:55:00|3467.34|3465.84|3470.34|3468.84|3471.34|3469.84|3464.34|3462.84|6804
1657702800000|2022-07-13 09:00:00|3471.34|3469.84|3469.34|3467.84|3471.34|3469.84|3468.34|3466.84|3435
1657703100000|2022-07-13 09:05:00|3470.34|3468.84|3467.34|3465.84|3471.34|3469.84|3467.34|3465.84|4281
1657703400000|2022-07-13 09:10:00|3466.34|3464.84|3466.34|3464.84|3468.34|3466.84|3464.34|3462.84|3602
1657703700000|2022-07-13 09:15:00|3467.34|3465.84|3463.34|3461.84|3468.34|3466.84|3463.34|3461.84|2190
1657704000000|2022-07-13 09:20:00|3464.34|3462.84|3466.34|3464.84|3469.34|3467.84|3463.34|3461.84|6955
1657704300000|2022-07-13 09:25:00|3465.34|3463.84|3470.34|3468.84|3470.34|3468.84|3465.34|3463.84|4343
1657704600000|2022-07-13 09:30:00|3469.34|3467.84|3470.34|3468.84|3471.34|3469.84|3467.34|3465.84|2321
1657704900000|2022-07-13 09:35:00|3471.34|3469.84|3469.34|3467.84|3471.34|3469.84|3467.34|3465.84|5408
1657705200000|2022-07-13 09:40:00|3468.34|3466.84|3465.34|3463.84|3469.34|3467.84|3464.34|3462.84|1871
1657705500000|2022-07-13 09:45:00|3466.34|3464.84|3468.34|3466.84|3469.34|3467.84|3465.34|3463.84|2127
1657705800000|2022-07-13 09:50:00|3467.34|3465.84|3467.34|3465.84|3468.34|3466.84|3465.34|3463.84|1960
1657706100000|2022-07-13 09:55:00|3466.34|3464.84|3466.34|3464.84|3468.34|3466.84|3466.34|3464.84|2784
1657706400000|2022-07-13 10:00:00|3465.34|3463.84|3462.34|3460.84|3465.34|3463.84|3462.34|3460.84|1350
1657706700000|2022-07-13 10:05:00|3463.34|3461.84|3461.34|3459.84|3463.34|3461.84|3461.34|3459.84|1831
1657707000000|2022-07-13 10:10:00|3462.34|3460.84|3459.34|3457.84|3462.34|3460.84|3459.34|3457.84|3323
1657707300000|2022-07-13 10:15:00|3460.34|3458.84|3459.34|3457.84|3462.34|3460.84|3459.34|3457.84|1601
1657707600000|2022-07-13 10:20:00|3460.34|3458.84|3459.34|3457.84|3461.34|3459.84|3458.34|3456.84|3929
1657707900000|2022-07-13 10:25:00|3458.34|3456.84|3456.34|3454.84|3459.34|3457.84|3453.34|3451.84|2531
1657708200000|2022-07-13 10:30:00|3456.84|3455.34|3458.34|3456.84|3458.84|3457.34|3455.34|3453.84|2519
1657708500000|2022-07-13 10:35:00|3457.34|3455.84|3456.34|3454.84|3459.34|3457.84|3453.34|3451.84|3423
1657708800000|2022-07-13 10:40:00|3456.84|3455.34|3458.34|3456.84|3459.34|3457.84|3456.34|3454.84|1772
1657709100000|2022-07-13 10:45:00|3459.34|3457.84|3457.34|3455.84|3459.34|3457.84|3457.34|3455.84|1880
1657709400000|2022-07-13 10:50:00|3458.34|3456.84|3456.34|3454.84|3459.34|3457.84|3456.34|3454.84|1530
1657709700000|2022-07-13 10:55:00|3455.34|3453.84|3458.34|3456.84|3458.34|3456.84|3455.34|3453.84|1867
1657710000000|2022-07-13 11:00:00|3457.34|3455.84|3457.34|3455.84|3457.34|3455.84|3454.34|3452.84|1688
1657710300000|2022-07-13 11:05:00|3456.34|3454.84|3457.34|3455.84|3457.34|3455.84|3454.34|3452.84|10989
1657710600000|2022-07-13 11:10:00|3456.34|3454.84|3459.34|3457.84|3460.34|3458.84|3456.34|3454.84|1729
1657710900000|2022-07-13 11:15:00|3458.34|3456.84|3459.34|3457.84|3461.34|3459.84|3458.34|3456.84|1571
1657711200000|2022-07-13 11:20:00|3458.34|3456.84|3452.34|3450.84|3459.34|3457.84|3451.34|3449.84|8963
1657711500000|2022-07-13 11:25:00|3451.34|3449.84|3451.34|3449.84|3453.34|3451.84|3451.34|3449.84|5245
1657711800000|2022-07-13 11:30:00|3452.34|3450.84|3453.34|3451.84|3453.34|3451.84|3450.34|3448.84|3208
1657712100000|2022-07-13 11:35:00|3454.34|3452.84|3454.34|3452.84|3455.34|3453.84|3452.34|3450.84|2611
1657712400000|2022-07-13 11:40:00|3454.94|3453.44|3454.94|3453.44|3456.94|3455.44|3451.94|3450.44|4367
1657712700000|2022-07-13 11:45:00|3455.44|3453.94|3458.94|3457.44|3458.94|3457.44|3454.94|3453.44|3234
1657713000000|2022-07-13 11:50:00|3458.44|3456.94|3456.94|3455.44|3458.94|3457.44|3455.94|3454.44|1209
1657713300000|2022-07-13 11:55:00|3457.94|3456.44|3454.94|3453.44|3457.94|3456.44|3454.94|3453.44|3756
1657713600000|2022-07-13 12:00:00|3453.94|3452.44|3457.94|3456.44|3460.94|3459.44|3453.94|3452.44|4529
1657713900000|2022-07-13 12:05:00|3456.94|3455.44|3456.94|3455.44|3457.94|3456.44|3455.94|3454.44|1621
1657714200000|2022-07-13 12:10:00|3455.94|3454.44|3455.44|3453.94|3456.94|3455.44|3452.94|3451.44|3227
1657714500000|2022-07-13 12:15:00|3455.94|3454.44|3455.94|3454.44|3455.94|3454.44|3452.94|3451.44|3039
1657714800000|2022-07-13 12:20:00|3456.94|3455.44|3457.94|3456.44|3459.44|3457.94|3454.94|3453.44|7276
1657715100000|2022-07-13 12:25:00|3456.94|3455.44|3468.94|3467.44|3476.94|3475.44|3456.94|3455.44|9748
1657715400000|2022-07-13 12:30:00|3467.94|3466.44|3423.94|3422.44|3468.94|3467.44|3419.94|3418.44|40450
1657715700000|2022-07-13 12:35:00|3422.94|3421.44|3416.94|3415.44|3426.94|3425.44|3416.94|3415.44|16709
1657716000000|2022-07-13 12:40:00|3417.94|3416.44|3415.94|3414.44|3418.94|3417.44|3412.94|3411.44|12698
1657716300000|2022-07-13 12:45:00|3416.94|3415.44|3420.94|3419.44|3420.94|3419.44|3409.94|3408.44|11950
1657716600000|2022-07-13 12:50:00|3419.94|3418.44|3430.94|3429.44|3430.94|3429.44|3419.94|3418.44|20132
1657716900000|2022-07-13 12:55:00|3429.94|3428.44|3433.94|3432.44|3436.94|3435.44|3424.94|3423.44|15670
1657717200000|2022-07-13 13:00:00|3432.94|3431.44|3438.44|3436.94|3439.94|3438.44|3430.94|3429.44|11221
1657717500000|2022-07-13 13:05:00|3438.94|3437.44|3431.94|3430.44|3438.94|3437.44|3429.94|3428.44|10403
1657717800000|2022-07-13 13:10:00|3430.94|3429.44|3432.94|3431.44|3435.94|3434.44|3429.94|3428.44|5386
1657718100000|2022-07-13 13:15:00|3433.94|3432.44|3429.94|3428.44|3436.94|3435.44|3427.94|3426.44|4413
1657718400000|2022-07-13 13:20:00|3430.94|3429.44|3421.94|3420.44|3430.94|3429.44|3420.94|3419.44|6234
1657718700000|2022-07-13 13:25:00|3422.94|3421.44|3420.94|3419.44|3423.94|3422.44|3419.94|3418.44|5329
1657719000000|2022-07-13 13:30:00|3421.94|3420.44|3430.94|3429.44|3432.94|3431.44|3420.94|3419.44|14009
1657719300000|2022-07-13 13:35:00|3431.94|3430.44|3442.94|3441.44|3442.94|3441.44|3425.94|3424.44|13835
1657719600000|2022-07-13 13:40:00|3443.94|3442.44|3434.94|3433.44|3444.94|3443.44|3434.94|3433.44|12114
1657719900000|2022-07-13 13:45:00|3435.94|3434.44|3444.94|3443.44|3445.94|3444.44|3428.94|3427.44|8344
1657720200000|2022-07-13 13:50:00|3445.94|3444.44|3440.94|3439.44|3445.94|3444.44|3439.94|3438.44|7631
1657720500000|2022-07-13 13:55:00|3440.44|3438.94|3437.94|3436.44|3440.94|3439.44|3434.94|3433.44|8846
1657720800000|2022-07-13 14:00:00|3435.94|3434.44|3432.94|3431.44|3436.94|3435.44|3426.94|3425.44|11715
1657721100000|2022-07-13 14:05:00|3431.94|3430.44|3429.94|3428.44|3434.94|3433.44|3425.94|3424.44|6992
1657721400000|2022-07-13 14:10:00|3429.97|3428.47|3429.97|3428.47|3434.97|3433.47|3427.97|3426.47|9695
1657721700000|2022-07-13 14:15:00|3428.97|3427.47|3420.97|3419.47|3431.97|3430.47|3420.97|3419.47|10906
1657722000000|2022-07-13 14:20:00|3419.97|3418.47|3423.97|3422.47|3426.97|3425.47|3415.97|3414.47|10707
1657722300000|2022-07-13 14:25:00|3422.97|3421.47|3430.97|3429.47|3430.97|3429.47|3421.97|3420.47|8869
1657722600000|2022-07-13 14:30:00|3429.97|3428.47|3434.97|3433.47|3437.97|3436.47|3427.97|3426.47|17428
1657722900000|2022-07-13 14:35:00|3435.97|3434.47|3435.97|3434.47|3437.97|3436.47|3431.97|3430.47|8723
1657723200000|2022-07-13 14:40:00|3436.97|3435.47|3445.97|3444.47|3445.97|3444.47|3433.97|3432.47|11160
1657723500000|2022-07-13 14:45:00|3446.47|3444.97|3448.97|3447.47|3448.97|3447.47|3444.97|3443.47|10878
1657723800000|2022-07-13 14:50:00|3449.97|3448.47|3451.97|3450.47|3454.97|3453.47|3447.97|3446.47|11655
1657724100000|2022-07-13 14:55:00|3452.97|3451.47|3452.97|3451.47|3457.97|3456.47|3451.97|3450.47|8290
1657724400000|2022-07-13 15:00:00|3451.97|3450.47|3454.97|3453.47|3456.97|3455.47|3449.97|3448.47|10150
1657724700000|2022-07-13 15:05:00|3455.97|3454.47|3459.97|3458.47|3465.97|3464.47|3455.97|3454.47|13849
1657725000000|2022-07-13 15:10:00|3460.97|3459.47|3463.97|3462.47|3463.97|3462.47|3459.97|3458.47|4485
1657725300000|2022-07-13 15:15:00|3464.97|3463.47|3460.97|3459.47|3464.97|3463.47|3459.97|3458.47|7657
1657725600000|2022-07-13 15:20:00|3461.97|3460.47|3459.97|3458.47|3462.97|3461.47|3459.97|3458.47|10903
1657725900000|2022-07-13 15:25:00|3458.97|3457.47|3454.97|3453.47|3459.97|3458.47|3453.97|3452.47|24856
1657726200000|2022-07-13 15:30:00|3453.97|3452.47|3453.97|3452.47|3455.97|3454.47|3452.97|3451.47|30875
1657726500000|2022-07-13 15:35:00|3454.47|3452.97|3453.97|3452.47|3455.97|3454.47|3452.97|3451.47|19303
1657726800000|2022-07-13 15:40:00|3452.97|3451.47|3452.97|3451.47|3457.97|3456.47|3451.97|3450.47|10790
1657727100000|2022-07-13 15:45:00|3451.97|3450.47|3455.97|3454.47|3455.97|3454.47|3451.97|3450.47|3146
1657727400000|2022-07-13 15:50:00|3456.97|3455.47|3457.97|3456.47|3461.97|3460.47|3456.97|3455.47|3478
1657727700000|2022-07-13 15:55:00|3456.97|3455.47|3458.97|3457.47|3459.97|3458.47|3456.97|3455.47|2582
1657728000000|2022-07-13 16:00:00|3459.47|3457.97|3463.97|3462.47|3463.97|3462.47|3458.47|3456.97|2444
1657728300000|2022-07-13 16:05:00|3463.47|3461.97|3465.97|3464.47|3466.97|3465.47|3462.97|3461.47|3030
1657728600000|2022-07-13 16:10:00|3464.97|3463.47|3461.97|3460.47|3465.97|3464.47|3460.97|3459.47|2049
1657728900000|2022-07-13 16:15:00|3460.97|3459.47|3462.97|3461.47|3462.97|3461.47|3459.97|3458.47|1568
1657729200000|2022-07-13 16:20:00|3461.97|3460.47|3463.97|3462.47|3463.97|3462.47|3459.97|3458.47|1525
1657729500000|2022-07-13 16:25:00|3464.97|3463.47|3464.97|3463.47|3464.97|3463.47|3462.97|3461.47|2697
1657729800000|2022-07-13 16:30:00|3463.97|3462.47|3464.97|3463.47|3465.97|3464.47|3463.97|3462.47|2067
1657730100000|2022-07-13 16:35:00|3463.97|3462.47|3465.97|3464.47|3465.97|3464.47|3462.97|3461.47|1009
1657730400000|2022-07-13 16:40:00|3464.97|3463.47|3465.97|3464.47|3465.97|3464.47|3463.97|3462.47|621
1657730700000|2022-07-13 16:45:00|3464.97|3463.47|3466.97|3465.47|3466.97|3465.47|3463.97|3462.47|1145
1657731000000|2022-07-13 16:50:00|3465.97|3464.47|3468.97|3467.47|3468.97|3467.47|3465.97|3464.47|940
1657731300000|2022-07-13 16:55:00|3468.47|3466.97|3468.97|3467.47|3468.97|3467.47|3466.97|3465.47|937
1657731600000|2022-07-13 17:00:00|3467.97|3466.47|3472.97|3471.47|3474.97|3473.47|3467.97|3466.47|3350
1657731900000|2022-07-13 17:05:00|3473.47|3471.97|3470.47|3468.97|3474.97|3473.47|3469.97|3468.47|2686
1657732200000|2022-07-13 17:10:00|3470.97|3469.47|3473.97|3472.47|3473.97|3472.47|3469.97|3468.47|659
1657732500000|2022-07-13 17:15:00|3472.97|3471.47|3465.97|3464.47|3473.97|3472.47|3464.97|3463.47|1757
1657732800000|2022-07-13 17:20:00|3464.97|3463.47|3467.97|3466.47|3467.97|3466.47|3463.97|3462.47|759
1657733100000|2022-07-13 17:25:00|3466.97|3465.47|3467.97|3466.47|3467.97|3466.47|3464.97|3463.47|1179
1657733400000|2022-07-13 17:30:00|3466.97|3465.47|3465.97|3464.47|3467.97|3466.47|3463.97|3462.47|436
1657733700000|2022-07-13 17:35:00|3465.47|3463.97|3462.97|3461.47|3465.97|3464.47|3461.97|3460.47|847
1657734000000|2022-07-13 17:40:00|3462.47|3460.97|3466.97|3465.47|3467.97|3466.47|3461.97|3460.47|835
1657734300000|2022-07-13 17:45:00|3467.97|3466.47|3470.97|3469.47|3470.97|3469.47|3466.97|3465.47|446
1657734600000|2022-07-13 17:50:00|3471.97|3470.47|3467.97|3466.47|3471.97|3470.47|3467.97|3466.47|619
1657734900000|2022-07-13 17:55:00|3468.97|3467.47|3469.97|3468.47|3469.97|3468.47|3466.97|3465.47|468
1657735200000|2022-07-13 18:00:00|3468.97|3467.47|3456.97|3455.47|3468.97|3467.47|3455.97|3454.47|2908
1657735500000|2022-07-13 18:05:00|3455.97|3454.47|3457.97|3456.47|3461.97|3460.47|3455.97|3454.47|1304
1657735800000|2022-07-13 18:10:00|3458.97|3457.47|3461.97|3460.47|3462.97|3461.47|3456.97|3455.47|1006
1657736100000|2022-07-13 18:15:00|3462.47|3460.97|3463.97|3462.47|3463.97|3462.47|3459.47|3457.97|423
1657736400000|2022-07-13 18:20:00|3462.97|3461.47|3466.97|3465.47|3466.97|3465.47|3461.97|3460.47|696
1657736700000|2022-07-13 18:25:00|3466.47|3464.97|3468.97|3467.47|3468.97|3467.47|3463.97|3462.47|581
1657737000000|2022-07-13 18:30:00|3469.97|3468.47|3471.97|3470.47|3471.97|3470.47|3468.47|3466.97|889
1657737300000|2022-07-13 18:35:00|3472.97|3471.47|3472.97|3471.47|3473.47|3471.97|3469.97|3468.47|563
1657737600000|2022-07-13 18:40:00|3473.97|3472.47|3471.97|3470.47|3473.97|3472.47|3471.97|3470.47|822
1657737900000|2022-07-13 18:45:00|3472.97|3471.47|3470.97|3469.47|3474.97|3473.47|3469.97|3468.47|740
1657738200000|2022-07-13 18:50:00|3470.47|3468.97|3469.97|3468.47|3472.97|3471.47|3468.97|3467.47|433
1657738500000|2022-07-13 18:55:00|3469.47|3467.97|3475.97|3474.47|3475.97|3474.47|3466.97|3465.47|684
1657738800000|2022-07-13 19:00:00|3474.97|3473.47|3473.97|3472.47|3475.97|3474.47|3470.97|3469.47|822
1657739100000|2022-07-13 19:05:00|3472.97|3471.47|3468.97|3467.47|3472.97|3471.47|3467.97|3466.47|811
1657739400000|2022-07-13 19:10:00|3469.97|3468.47|3471.97|3470.47|3472.97|3471.47|3468.97|3467.47|677
1657739700000|2022-07-13 19:15:00|3471.47|3469.97|3471.97|3470.47|3471.97|3470.47|3469.97|3468.47|336
1657740000000|2022-07-13 19:20:00|3472.47|3470.97|3469.97|3468.47|3472.97|3471.47|3469.97|3468.47|357
1657740300000|2022-07-13 19:25:00|3470.47|3468.97|3467.97|3466.47|3470.97|3469.47|3467.97|3466.47|644
1657740600000|2022-07-13 19:30:00|3468.97|3467.47|3463.97|3462.47|3469.47|3467.97|3462.97|3461.47|1084
1657740900000|2022-07-13 19:35:00|3463.47|3461.97|3466.97|3465.47|3466.97|3465.47|3462.97|3461.47|739
1657741200000|2022-07-13 19:40:00|3466.47|3464.97|3463.97|3462.47|3466.97|3465.47|3462.97|3461.47|625
1657741500000|2022-07-13 19:45:00|3462.97|3461.47|3464.97|3463.47|3464.97|3463.47|3462.97|3461.47|1047
1657741800000|2022-07-13 19:50:00|3463.97|3462.47|3464.97|3463.47|3465.97|3464.47|3461.97|3460.47|2515
1657742100000|2022-07-13 19:55:00|3463.97|3462.47|3463.97|3462.47|3468.97|3467.47|3462.97|3461.47|4270
1657742400000|2022-07-13 20:00:00|3465.52|3462.52|3465.72|3462.72|3466.72|3463.72|3464.12|3461.12|7455
1657742700000|2022-07-13 20:05:00|3465.52|3462.52|3464.12|3461.12|3465.92|3462.92|3463.22|3460.22|0
1657743000000|2022-07-13 20:10:00|3464.32|3461.32|3461.62|3458.62|3465.32|3462.32|3461.62|3458.62|0
1657743300000|2022-07-13 20:15:00|3461.82|3458.82|3460.22|3457.22|3462.52|3459.52|3460.12|3457.12|0
1657743600000|2022-07-13 20:20:00|3460.12|3457.12|3460.42|3457.42|3460.62|3457.62|3459.82|3456.82|0
1657743900000|2022-07-13 20:25:00|3460.02|3457.02|3461.02|3458.02|3461.02|3458.02|3459.42|3456.42|0
1657744200000|2022-07-13 20:30:00|3460.82|3457.82|3461.02|3458.02|3461.42|3458.42|3460.82|3457.82|0
1657744500000|2022-07-13 20:35:00|3461.22|3458.22|3460.42|3457.42|3461.22|3458.22|3459.62|3456.62|0
1657744800000|2022-07-13 20:40:00|3460.62|3457.62|3459.62|3456.62|3460.82|3457.82|3459.62|3456.62|0
1657745100000|2022-07-13 20:45:00|3459.72|3456.72|3459.42|3456.42|3460.02|3457.02|3458.82|3455.82|0
1657745400000|2022-07-13 20:50:00|3459.22|3456.22|3460.12|3457.12|3460.42|3457.42|3458.82|3455.82|0
1657745700000|2022-07-13 20:55:00|3460.02|3457.02|3459.62|3456.62|3460.62|3457.62|3459.52|3456.52|0
1657746000000|2022-07-13 21:00:00|3459.82|3456.82|3459.72|3456.72|3459.82|3456.82|3459.62|3456.62|0
1657746300000|2022-07-13 21:05:00|3459.62|3456.62|3459.72|3456.72|3459.82|3456.82|3459.62|3456.62|0
1657746600000|2022-07-13 21:10:00|3459.62|3456.62|3459.22|3456.22|3459.62|3456.62|3458.82|3455.82|0
1657746900000|2022-07-13 21:15:00|3458.92|3455.92|3459.02|3456.02|3459.12|3456.12|3458.82|3455.82|0
1657747200000|2022-07-13 21:20:00|3459.12|3456.12|3459.02|3456.02|3459.32|3456.32|3459.02|3456.02|0
1657747500000|2022-07-13 21:25:00|3459.32|3456.32|3460.32|3457.32|3460.32|3457.32|3459.22|3456.22|0
1657747800000|2022-07-13 21:30:00|3459.32|3456.32|3459.12|3456.12|3459.42|3456.42|3459.12|3456.12|0
1657748100000|2022-07-13 21:35:00|3459.32|3456.32|3459.22|3456.22|3459.32|3456.32|3459.22|3456.22|0
1657748400000|2022-07-13 21:40:00|3459.32|3456.32|3459.32|3456.32|3459.32|3456.32|3459.32|3456.32|0
1657748700000|2022-07-13 21:45:00|3459.42|3456.42|3459.32|3456.32|3459.42|3456.42|3459.22|3456.22|0
1657749000000|2022-07-13 21:50:00|3459.22|3456.22|3459.22|3456.22|3459.32|3456.32|3459.22|3456.22|0
1657749300000|2022-07-13 21:55:00|3459.32|3456.32|3459.22|3456.22|3459.32|3456.32|3459.02|3456.02|0
1657749600000|2022-07-13 22:00:00|3459.12|3456.12|3458.52|3455.52|3459.82|3456.82|3457.02|3454.02|0
1657749900000|2022-07-13 22:05:00|3458.02|3455.02|3456.02|3453.02|3458.32|3455.32|3455.72|3452.72|0
1657750200000|2022-07-13 22:10:00|3456.12|3453.12|3457.02|3454.02|3457.12|3454.12|3455.82|3452.82|0
1657750500000|2022-07-13 22:15:00|3456.92|3453.92|3457.52|3454.52|3458.32|3455.32|3456.92|3453.92|0
1657750800000|2022-07-13 22:20:00|3457.72|3454.72|3457.32|3454.32|3457.92|3454.92|3456.72|3453.72|0
1657751100000|2022-07-13 22:25:00|3457.52|3454.52|3457.32|3454.32|3457.52|3454.52|3455.82|3452.82|0
1657751400000|2022-07-13 22:30:00|3457.12|3454.12|3453.82|3450.82|3457.52|3454.52|3453.82|3450.82|0
1657751700000|2022-07-13 22:35:00|3454.02|3451.02|3450.82|3447.82|3454.02|3451.02|3450.42|3447.42|0
1657752000000|2022-07-13 22:40:00|3450.92|3447.92|3450.22|3447.22|3452.02|3449.02|3450.22|3447.22|0
1657752300000|2022-07-13 22:45:00|3450.02|3447.02|3450.42|3447.42|3451.62|3448.62|3448.92|3445.92|0
1657752600000|2022-07-13 22:50:00|3450.52|3447.52|3451.42|3448.42|3452.62|3449.62|3450.42|3447.42|0
1657752900000|2022-07-13 22:55:00|3451.52|3448.52|3451.62|3448.62|3452.02|3449.02|3451.02|3448.02|0
1657753200000|2022-07-13 23:00:00|3451.42|3448.42|3453.02|3450.02|3454.32|3451.32|3451.22|3448.22|0
1657753500000|2022-07-13 23:05:00|3452.92|3449.92|3453.02|3450.02|3453.12|3450.12|3452.02|3449.02|0
1657753800000|2022-07-13 23:10:00|3453.12|3450.12|3448.72|3445.72|3453.12|3450.12|3448.52|3445.52|0
1657754100000|2022-07-13 23:15:00|3448.52|3445.52|3447.72|3444.72|3449.12|3446.12|3447.72|3444.72|0
1657754400000|2022-07-13 23:20:00|3447.92|3444.92|3449.82|3446.82|3450.12|3447.12|3447.72|3444.72|0
1657754700000|2022-07-13 23:25:00|3449.92|3446.92|3448.52|3445.52|3450.12|3447.12|3448.32|3445.32|0
1657755000000|2022-07-13 23:30:00|3448.62|3445.62|3449.12|3446.12|3450.22|3447.22|3448.32|3445.32|0
1657755300000|2022-07-13 23:35:00|3449.22|3446.22|3444.42|3441.42|3449.32|3446.32|3444.42|3441.42|0
1657755600000|2022-07-13 23:40:00|3444.62|3441.62|3445.62|3442.62|3445.62|3442.62|3442.82|3439.82|0
1657755900000|2022-07-13 23:45:00|3445.42|3442.42|3445.22|3442.22|3445.62|3442.62|3444.22|3441.22|0
1657756200000|2022-07-13 23:50:00|3445.02|3442.02|3446.42|3443.42|3447.32|3444.32|3445.02|3442.02|0
1657756500000|2022-07-13 23:55:00|3446.52|3443.52|3446.52|3443.52|3447.32|3444.32|3446.42|3443.42|0
1657756800000|2022-07-14 00:00:00|3446.32|3443.32|3448.72|3445.72|3448.92|3445.92|3444.02|3441.02|0
1657757100000|2022-07-14 00:05:00|3448.92|3445.92|3449.12|3446.12|3449.62|3446.62|3448.12|3445.12|0
1657757400000|2022-07-14 00:10:00|3449.32|3446.32|3449.62|3446.62|3449.82|3446.82|3448.12|3445.12|0
1657757700000|2022-07-14 00:15:00|3447.62|3444.62|3450.22|3448.22|3451.22|3449.22|3445.22|3443.22|1856
1657758000000|2022-07-14 00:20:00|3451.22|3449.22|3447.22|3445.22|3451.72|3449.72|3447.22|3445.22|417
1657758300000|2022-07-14 00:25:00|3446.22|3444.22|3448.22|3446.22|3449.22|3447.22|3446.22|3444.22|115
1657758600000|2022-07-14 00:30:00|3448.72|3446.72|3448.22|3446.22|3450.22|3448.22|3448.22|3446.22|198
1657758900000|2022-07-14 00:35:00|3449.22|3447.22|3447.22|3445.22|3449.22|3447.22|3446.22|3444.22|99
1657759200000|2022-07-14 00:40:00|3448.22|3446.22|3447.22|3445.22|3449.22|3447.22|3447.22|3445.22|238
1657759500000|2022-07-14 00:45:00|3446.22|3444.22|3448.22|3446.22|3448.22|3446.22|3446.22|3444.22|508
1657759800000|2022-07-14 00:50:00|3447.22|3445.22|3448.22|3446.22|3449.22|3447.22|3447.22|3445.22|218
1657760100000|2022-07-14 00:55:00|3447.22|3445.22|3448.22|3446.22|3449.22|3447.22|3447.22|3445.22|164
1657760400000|2022-07-14 01:00:00|3447.72|3445.72|3449.22|3447.22|3449.22|3447.22|3447.22|3445.22|170
1657760700000|2022-07-14 01:05:00|3448.22|3446.22|3450.22|3448.22|3450.22|3448.22|3448.22|3446.22|161
1657761000000|2022-07-14 01:10:00|3451.22|3449.22|3451.22|3449.22|3453.22|3451.22|3450.22|3448.22|221
1657761300000|2022-07-14 01:15:00|3452.22|3450.22|3455.22|3453.22|3455.22|3453.22|3452.22|3450.22|464
1657761600000|2022-07-14 01:20:00|3456.22|3454.22|3457.22|3455.22|3458.22|3456.22|3455.22|3453.22|176
1657761900000|2022-07-14 01:25:00|3456.22|3454.22|3457.22|3455.22|3458.22|3456.22|3456.22|3454.22|87
1657762200000|2022-07-14 01:30:00|3457.72|3455.72|3458.22|3456.22|3459.22|3457.22|3455.22|3453.22|329
1657762500000|2022-07-14 01:35:00|3457.72|3455.72|3459.22|3457.22|3460.22|3458.22|3456.22|3454.22|204
1657762800000|2022-07-14 01:40:00|3458.72|3456.72|3458.22|3456.22|3459.22|3457.22|3456.22|3454.22|165
1657763100000|2022-07-14 01:45:00|3458.72|3456.72|3457.22|3455.22|3459.22|3457.22|3457.22|3455.22|205
1657763400000|2022-07-14 01:50:00|3458.22|3456.22|3457.22|3455.22|3458.22|3456.22|3455.22|3453.22|784
1657763700000|2022-07-14 01:55:00|3458.22|3456.22|3461.22|3459.22|3463.22|3461.22|3458.22|3456.22|555
1657764000000|2022-07-14 02:00:00|3461.72|3459.72|3461.22|3459.22|3462.22|3460.22|3460.22|3458.22|239
1657764300000|2022-07-14 02:05:00|3462.22|3460.22|3461.22|3459.22|3463.22|3461.22|3460.22|3458.22|67
1657764600000|2022-07-14 02:10:00|3460.22|3458.22|3459.22|3457.22|3461.72|3459.72|3459.22|3457.22|114
1657764900000|2022-07-14 02:15:00|3458.22|3456.22|3458.22|3456.22|3459.72|3457.72|3457.22|3455.22|81
1657765200000|2022-07-14 02:20:00|3458.72|3456.72|3460.22|3458.22|3460.22|3458.22|3458.22|3456.22|110
1657765500000|2022-07-14 02:25:00|3459.22|3457.22|3459.22|3457.22|3461.22|3459.22|3459.22|3457.22|132
1657765800000|2022-07-14 02:30:00|3460.22|3458.22|3462.22|3460.22|3463.22|3461.22|3460.22|3458.22|197
1657766100000|2022-07-14 02:35:00|3462.72|3460.72|3466.22|3464.22|3466.22|3464.22|3462.22|3460.22|280
1657766400000|2022-07-14 02:40:00|3465.22|3463.22|3464.72|3462.72|3467.22|3465.22|3464.22|3462.22|45
1657766700000|2022-07-14 02:45:00|3465.22|3463.22|3463.22|3461.22|3465.22|3463.22|3462.22|3460.22|30
1657767000000|2022-07-14 02:50:00|3464.22|3462.22|3462.22|3460.22|3464.22|3462.22|3462.22|3460.22|38
1657767300000|2022-07-14 02:55:00|3463.22|3461.22|3463.22|3461.22|3464.22|3462.22|3463.22|3461.22|73
1657767600000|2022-07-14 03:00:00|3464.22|3462.22|3466.22|3464.22|3467.22|3465.22|3463.22|3461.22|149
1657767900000|2022-07-14 03:05:00|3466.72|3464.72|3467.22|3465.22|3468.22|3466.22|3466.22|3464.22|116
1657768200000|2022-07-14 03:10:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3466.22|3464.22|81
1657768500000|2022-07-14 03:15:00|3467.72|3465.72|3466.22|3464.22|3468.22|3466.22|3466.22|3464.22|33
1657768800000|2022-07-14 03:20:00|3467.22|3465.22|3467.22|3465.22|3469.22|3467.22|3467.22|3465.22|76
1657769100000|2022-07-14 03:25:00|3468.22|3466.22|3469.22|3467.22|3470.22|3468.22|3467.22|3465.22|137
1657769400000|2022-07-14 03:30:00|3469.72|3467.72|3469.22|3467.22|3470.22|3468.22|3468.22|3466.22|181
1657769700000|2022-07-14 03:35:00|3470.22|3468.22|3468.22|3466.22|3471.22|3469.22|3467.72|3465.72|151
1657770000000|2022-07-14 03:40:00|3467.22|3465.22|3470.22|3468.22|3472.22|3470.22|3467.22|3465.22|171
1657770300000|2022-07-14 03:45:00|3469.72|3467.72|3467.22|3465.22|3470.22|3468.22|3467.22|3465.22|140
1657770600000|2022-07-14 03:50:00|3468.22|3466.22|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|30
1657770900000|2022-07-14 03:55:00|3466.22|3464.22|3466.22|3464.22|3467.22|3465.22|3466.22|3464.22|69
1657771200000|2022-07-14 04:00:00|3466.72|3464.72|3468.22|3466.22|3468.22|3466.22|3466.22|3464.22|32
1657771500000|2022-07-14 04:05:00|3467.72|3465.72|3466.22|3464.22|3468.22|3466.22|3465.22|3463.22|36
1657771800000|2022-07-14 04:10:00|3466.72|3464.72|3464.22|3462.22|3467.22|3465.22|3464.22|3462.22|153
1657772100000|2022-07-14 04:15:00|3465.22|3463.22|3465.22|3463.22|3466.22|3464.22|3464.22|3462.22|111
1657772400000|2022-07-14 04:20:00|3464.22|3462.22|3465.22|3463.22|3465.22|3463.22|3464.22|3462.22|12
1657772700000|2022-07-14 04:25:00|3466.22|3464.22|3466.22|3464.22|3466.22|3464.22|3466.22|3464.22|1
1657773000000|2022-07-14 04:30:00|3465.22|3463.22|3467.22|3465.22|3467.22|3465.22|3465.22|3463.22|55
1657773300000|2022-07-14 04:35:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|10
1657773600000|2022-07-14 04:40:00|3467.72|3465.72|3467.22|3465.22|3467.72|3465.72|3467.22|3465.22|14
1657773900000|2022-07-14 04:45:00|3467.72|3465.72|3468.22|3466.22|3469.22|3467.22|3467.22|3465.22|42
1657774200000|2022-07-14 04:50:00|3467.22|3465.22|3467.22|3465.22|3467.22|3465.22|3466.22|3464.22|100
1657774500000|2022-07-14 04:55:00|3466.72|3464.72|3468.22|3466.22|3468.22|3466.22|3466.72|3464.72|72
1657774800000|2022-07-14 05:00:00|3469.22|3467.22|3469.22|3467.22|3470.22|3468.22|3467.22|3465.22|121
1657775100000|2022-07-14 05:05:00|3470.22|3468.22|3468.22|3466.22|3470.22|3468.22|3467.22|3465.22|319
1657775400000|2022-07-14 05:10:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|63
1657775700000|2022-07-14 05:15:00|3468.22|3466.22|3467.22|3465.22|3469.22|3467.22|3466.22|3464.22|165
1657776000000|2022-07-14 05:20:00|3466.22|3464.22|3464.22|3462.22|3466.22|3464.22|3464.22|3462.22|141
1657776300000|2022-07-14 05:25:00|3465.22|3463.22|3465.22|3463.22|3466.22|3464.22|3463.72|3461.72|181
1657776600000|2022-07-14 05:30:00|3466.22|3464.22|3467.22|3465.22|3467.22|3465.22|3465.22|3463.22|217
1657776900000|2022-07-14 05:35:00|3466.72|3464.72|3462.22|3460.22|3467.22|3465.22|3462.22|3460.22|341
1657777200000|2022-07-14 05:40:00|3461.22|3459.22|3457.22|3455.22|3462.22|3460.22|3457.22|3455.22|810
1657777500000|2022-07-14 05:45:00|3458.22|3456.22|3456.22|3454.22|3458.22|3456.22|3455.22|3453.22|513
1657777800000|2022-07-14 05:50:00|3455.22|3453.22|3454.22|3452.22|3456.22|3454.22|3453.22|3451.22|1037
1657778100000|2022-07-14 05:55:00|3453.22|3451.22|3453.22|3451.22|3454.22|3452.22|3452.22|3450.22|707
1657778400000|2022-07-14 06:00:00|3452.97|3451.47|3450.97|3449.47|3454.97|3453.47|3447.97|3446.47|1855
1657778700000|2022-07-14 06:05:00|3451.97|3450.47|3454.97|3453.47|3456.97|3455.47|3451.97|3450.47|1257
1657779000000|2022-07-14 06:10:00|3453.97|3452.47|3454.97|3453.47|3456.97|3455.47|3453.97|3452.47|769
1657779300000|2022-07-14 06:15:00|3453.97|3452.47|3449.97|3448.47|3453.97|3452.47|3448.97|3447.47|2065
1657779600000|2022-07-14 06:20:00|3448.97|3447.47|3449.97|3448.47|3452.97|3451.47|3447.97|3446.47|6636
1657779900000|2022-07-14 06:25:00|3450.97|3449.47|3449.97|3448.47|3451.97|3450.47|3448.97|3447.47|1125
1657780200000|2022-07-14 06:30:00|3449.47|3447.97|3447.97|3446.47|3449.97|3448.47|3445.97|3444.47|1459
1657780500000|2022-07-14 06:35:00|3448.97|3447.47|3445.97|3444.47|3448.97|3447.47|3445.97|3444.47|2319
1657780800000|2022-07-14 06:40:00|3444.97|3443.47|3446.97|3445.47|3447.97|3446.47|3444.97|3443.47|1150
1657781100000|2022-07-14 06:45:00|3445.97|3444.47|3448.97|3447.47|3449.97|3448.47|3445.97|3444.47|1191
1657781400000|2022-07-14 06:50:00|3447.97|3446.47|3444.97|3443.47|3449.97|3448.47|3444.97|3443.47|1203
1657781700000|2022-07-14 06:55:00|3445.97|3444.47|3442.97|3441.47|3446.97|3445.47|3441.97|3440.47|2404
1657782000000|2022-07-14 07:00:00|3443.97|3442.47|3442.97|3441.47|3452.97|3451.47|3440.97|3439.47|10466
1657782300000|2022-07-14 07:05:00|3441.97|3440.47|3436.97|3435.47|3443.97|3442.47|3436.97|3435.47|11787
1657782600000|2022-07-14 07:10:00|3437.47|3435.97|3440.97|3439.47|3444.97|3443.47|3434.97|3433.47|5526
1657782900000|2022-07-14 07:15:00|3441.97|3440.47|3445.97|3444.47|3450.97|3449.47|3439.97|3438.47|5791
1657783200000|2022-07-14 07:20:00|3444.97|3443.47|3452.97|3451.47|3452.97|3451.47|3444.97|3443.47|5490
1657783500000|2022-07-14 07:25:00|3453.97|3452.47|3454.97|3453.47|3456.97|3455.47|3450.97|3449.47|7545
1657783800000|2022-07-14 07:30:00|3454.47|3452.97|3446.97|3445.47|3454.97|3453.47|3445.97|3444.47|7383
1657784100000|2022-07-14 07:35:00|3447.97|3446.47|3443.97|3442.47|3452.97|3451.47|3443.97|3442.47|5831
1657784400000|2022-07-14 07:40:00|3443.53|3442.03|3443.53|3442.03|3447.53|3446.03|3439.53|3438.03|9289
1657784700000|2022-07-14 07:45:00|3444.53|3443.03|3440.53|3439.03|3444.53|3443.03|3439.53|3438.03|4079
1657785000000|2022-07-14 07:50:00|3441.53|3440.03|3438.53|3437.03|3442.53|3441.03|3437.53|3436.03|3640
1657785300000|2022-07-14 07:55:00|3437.53|3436.03|3438.03|3436.53|3439.53|3438.03|3433.53|3432.03|7466
1657785600000|2022-07-14 08:00:00|3438.53|3437.03|3440.53|3439.03|3441.53|3440.03|3433.03|3431.53|5132
1657785900000|2022-07-14 08:05:00|3439.53|3438.03|3439.53|3438.03|3440.53|3439.03|3435.53|3434.03|3566
1657786200000|2022-07-14 08:10:00|3440.53|3439.03|3439.53|3438.03|3441.53|3440.03|3437.53|3436.03|4044
1657786500000|2022-07-14 08:15:00|3438.53|3437.03|3441.53|3440.03|3443.53|3442.03|3434.53|3433.03|9256
1657786800000|2022-07-14 08:20:00|3440.53|3439.03|3429.53|3428.03|3443.53|3442.03|3428.53|3427.03|8255
1657787100000|2022-07-14 08:25:00|3428.53|3427.03|3429.53|3428.03|3430.53|3429.03|3426.53|3425.03|3972
1657787400000|2022-07-14 08:30:00|3428.53|3427.03|3422.53|3421.03|3428.53|3427.03|3422.53|3421.03|8120
1657787700000|2022-07-14 08:35:00|3423.53|3422.03|3414.53|3413.03|3424.53|3423.03|3414.53|3413.03|8950
1657788000000|2022-07-14 08:40:00|3413.53|3412.03|3411.53|3410.03|3415.53|3414.03|3410.53|3409.03|8468
1657788300000|2022-07-14 08:45:00|3410.53|3409.03|3414.53|3413.03|3416.53|3415.03|3410.53|3409.03|7259
1657788600000|2022-07-14 08:50:00|3413.53|3412.03|3413.53|3412.03|3415.53|3414.03|3411.53|3410.03|7449
1657788900000|2022-07-14 08:55:00|3412.53|3411.03|3417.53|3416.03|3421.53|3420.03|3411.53|3410.03|8007
1657789200000|2022-07-14 09:00:00|3416.53|3415.03|3421.53|3420.03|3422.53|3421.03|3414.53|3413.03|4930
1657789500000|2022-07-14 09:05:00|3420.53|3419.03|3421.53|3420.03|3421.53|3420.03|3417.53|3416.03|3806
1657789800000|2022-07-14 09:10:00|3420.53|3419.03|3420.53|3419.03|3422.53|3421.03|3419.53|3418.03|4365
1657790100000|2022-07-14 09:15:00|3419.53|3418.03|3419.53|3418.03|3422.53|3421.03|3417.53|3416.03|6510
1657790400000|2022-07-14 09:20:00|3420.53|3419.03|3415.53|3414.03|3423.53|3422.03|3414.53|3413.03|6618
1657790700000|2022-07-14 09:25:00|3414.53|3413.03|3417.53|3416.03|3421.53|3420.03|3414.53|3413.03|3133
1657791000000|2022-07-14 09:30:00|3418.53|3417.03|3415.53|3414.03|3419.53|3418.03|3414.53|3413.03|2495
1657791300000|2022-07-14 09:35:00|3416.53|3415.03|3419.53|3418.03|3420.53|3419.03|3415.53|3414.03|2339
1657791600000|2022-07-14 09:40:00|3420.53|3419.03|3426.53|3425.03|3427.53|3426.03|3420.53|3419.03|5832
1657791900000|2022-07-14 09:45:00|3427.53|3426.03|3427.53|3426.03|3427.53|3426.03|3425.53|3424.03|5110
1657792200000|2022-07-14 09:50:00|3426.53|3425.03|3431.53|3430.03|3431.53|3430.03|3424.53|3423.03|6271
1657792500000|2022-07-14 09:55:00|3430.53|3429.03|3430.53|3429.03|3432.53|3431.03|3427.53|3426.03|5804
1657792800000|2022-07-14 10:00:00|3431.53|3430.03|3426.53|3425.03|3431.53|3430.03|3425.53|3424.03|11030
1657793100000|2022-07-14 10:05:00|3427.53|3426.03|3428.53|3427.03|3431.53|3430.03|3426.53|3425.03|2853
1657793400000|2022-07-14 10:10:00|3427.53|3426.03|3426.53|3425.03|3429.53|3428.03|3425.53|3424.03|1321
1657793700000|2022-07-14 10:15:00|3425.53|3424.03|3426.53|3425.03|3429.53|3428.03|3424.53|3423.03|2134
1657794000000|2022-07-14 10:20:00|3425.53|3424.03|3426.53|3425.03|3430.53|3429.03|3423.53|3422.03|7273
1657794300000|2022-07-14 10:25:00|3427.53|3426.03|3428.53|3427.03|3428.53|3427.03|3426.53|3425.03|2933
1657794600000|2022-07-14 10:30:00|3427.53|3426.03|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|2612
1657794900000|2022-07-14 10:35:00|3428.53|3427.03|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|5230
1657795200000|2022-07-14 10:40:00|3429.03|3427.53|3426.53|3425.03|3430.53|3429.03|3425.53|3424.03|2251
1657795500000|2022-07-14 10:45:00|3425.53|3424.03|3416.03|3414.53|3427.53|3426.03|3415.53|3414.03|14839
1657795800000|2022-07-14 10:50:00|3416.53|3415.03|3412.53|3411.03|3416.53|3415.03|3410.53|3409.03|6359
1657796100000|2022-07-14 10:55:00|3412.03|3410.53|3411.53|3410.03|3415.53|3414.03|3409.53|3408.03|7619
1657796400000|2022-07-14 11:00:00|3412.53|3411.03|3415.53|3414.03|3418.53|3417.03|3411.53|3410.03|4984
1657796700000|2022-07-14 11:05:00|3414.53|3413.03|3413.53|3412.03|3415.53|3414.03|3412.53|3411.03|5991
1657797000000|2022-07-14 11:10:00|3412.53|3411.03|3410.53|3409.03|3413.53|3412.03|3408.53|3407.03|4044
1657797300000|2022-07-14 11:15:00|3409.53|3408.03|3413.53|3412.03|3416.53|3415.03|3409.53|3408.03|8268
1657797600000|2022-07-14 11:20:00|3412.53|3411.03|3416.53|3415.03|3418.53|3417.03|3412.53|3411.03|9100
1657797900000|2022-07-14 11:25:00|3416.03|3414.53|3414.53|3413.03|3416.53|3415.03|3410.53|3409.03|2911
1657798200000|2022-07-14 11:30:00|3414.03|3412.53|3419.53|3418.03|3424.53|3423.03|3413.53|3412.03|12411
1657798500000|2022-07-14 11:35:00|3419.03|3417.53|3413.53|3412.03|3419.03|3417.53|3412.53|3411.03|5829
1657798800000|2022-07-14 11:40:00|3413.38|3411.88|3412.38|3410.88|3418.38|3416.88|3411.38|3409.88|7717
1657799100000|2022-07-14 11:45:00|3411.38|3409.88|3414.38|3412.88|3416.38|3414.88|3410.38|3408.88|3148
1657799400000|2022-07-14 11:50:00|3413.38|3411.88|3412.38|3410.88|3416.38|3414.88|3412.38|3410.88|3170
1657799700000|2022-07-14 11:55:00|3413.38|3411.88|3412.38|3410.88|3414.38|3412.88|3411.38|3409.88|3423
1657800000000|2022-07-14 12:00:00|3413.38|3411.88|3409.38|3407.88|3414.38|3412.88|3407.38|3405.88|10677
1657800300000|2022-07-14 12:05:00|3410.38|3408.88|3399.38|3397.88|3410.38|3408.88|3398.38|3396.88|15645
1657800600000|2022-07-14 12:10:00|3400.38|3398.88|3405.38|3403.88|3405.38|3403.88|3399.38|3397.88|11277
1657800900000|2022-07-14 12:15:00|3404.38|3402.88|3406.38|3404.88|3407.38|3405.88|3403.38|3401.88|4625
1657801200000|2022-07-14 12:20:00|3405.38|3403.88|3401.38|3399.88|3408.38|3406.88|3401.38|3399.88|3294
1657801500000|2022-07-14 12:25:00|3402.38|3400.88|3400.38|3398.88|3403.38|3401.88|3398.38|3396.88|4535
1657801800000|2022-07-14 12:30:00|3402.88|3401.38|3402.88|3401.38|3406.38|3404.88|3393.88|3392.38|9957
1657802100000|2022-07-14 12:35:00|3404.38|3402.88|3406.38|3404.88|3407.38|3405.88|3400.38|3398.88|13757
1657802400000|2022-07-14 12:40:00|3405.38|3403.88|3396.38|3394.88|3405.38|3403.88|3396.38|3394.88|5644
1657802700000|2022-07-14 12:45:00|3395.38|3393.88|3394.38|3392.88|3398.38|3396.88|3391.38|3389.88|7447
1657803000000|2022-07-14 12:50:00|3393.38|3391.88|3396.38|3394.88|3399.38|3397.88|3393.38|3391.88|5238
1657803300000|2022-07-14 12:55:00|3397.38|3395.88|3395.38|3393.88|3397.38|3395.88|3390.38|3388.88|3851
1657803600000|2022-07-14 13:00:00|3394.38|3392.88|3399.38|3397.88|3402.38|3400.88|3393.38|3391.88|8792
1657803900000|2022-07-14 13:05:00|3398.38|3396.88|3394.38|3392.88|3402.38|3400.88|3393.38|3391.88|6226
1657804200000|2022-07-14 13:10:00|3395.38|3393.88|3395.38|3393.88|3396.38|3394.88|3393.38|3391.88|8510
1657804500000|2022-07-14 13:15:00|3396.38|3394.88|3401.38|3399.88|3402.38|3400.88|3395.38|3393.88|6344
1657804800000|2022-07-14 13:20:00|3400.88|3399.38|3401.38|3399.88|3405.38|3403.88|3399.38|3397.88|8094
1657805100000|2022-07-14 13:25:00|3400.38|3398.88|3403.38|3401.88|3406.38|3404.88|3400.38|3398.88|5742
1657805400000|2022-07-14 13:30:00|3404.38|3402.88|3398.38|3396.88|3407.38|3405.88|3394.38|3392.88|10490
1657805700000|2022-07-14 13:35:00|3397.38|3395.88|3391.38|3389.88|3399.38|3397.88|3390.38|3388.88|9559
1657806000000|2022-07-14 13:40:00|3390.38|3388.88|3384.38|3382.88|3392.38|3390.88|3384.38|3382.88|14306
1657806300000|2022-07-14 13:45:00|3384.88|3383.38|3390.38|3388.88|3393.38|3391.88|3384.38|3382.88|11159
1657806600000|2022-07-14 13:50:00|3389.38|3387.88|3389.38|3387.88|3394.38|3392.88|3388.38|3386.88|9619
1657806900000|2022-07-14 13:55:00|3389.88|3388.38|3383.38|3381.88|3391.38|3389.88|3383.38|3381.88|6945
1657807200000|2022-07-14 14:00:00|3382.38|3380.88|3376.38|3374.88|3383.38|3381.88|3376.38|3374.88|11429
1657807500000|2022-07-14 14:05:00|3375.38|3373.88|3376.38|3374.88|3378.38|3376.88|3374.38|3372.88|10795
1657807800000|2022-07-14 14:10:00|3376.71|3375.21|3378.71|3377.21|3380.71|3379.21|3373.71|3372.21|11968
1657808100000|2022-07-14 14:15:00|3379.71|3378.21|3375.71|3374.21|3380.71|3379.21|3373.71|3372.21|10303
1657808400000|2022-07-14 14:20:00|3376.71|3375.21|3379.71|3378.21|3380.71|3379.21|3376.71|3375.21|8259
1657808700000|2022-07-14 14:25:00|3378.71|3377.21|3382.71|3381.21|3382.71|3381.21|3378.71|3377.21|8758
1657809000000|2022-07-14 14:30:00|3381.71|3380.21|3385.71|3384.21|3388.71|3387.21|3380.71|3379.21|11776
1657809300000|2022-07-14 14:35:00|3384.71|3383.21|3380.71|3379.21|3385.71|3384.21|3378.71|3377.21|11603
1657809600000|2022-07-14 14:40:00|3381.71|3380.21|3375.71|3374.21|3382.71|3381.21|3375.71|3374.21|12720
1657809900000|2022-07-14 14:45:00|3374.71|3373.21|3378.71|3377.21|3379.71|3378.21|3371.71|3370.21|13069
1657810200000|2022-07-14 14:50:00|3379.71|3378.21|3386.71|3385.21|3387.71|3386.21|3376.71|3375.21|15784
1657810500000|2022-07-14 14:55:00|3386.21|3384.71|3383.71|3382.21|3386.71|3385.21|3380.71|3379.21|8880
1657810800000|2022-07-14 15:00:00|3385.71|3384.21|3386.71|3385.21|3391.71|3390.21|3383.71|3382.21|19532
1657811100000|2022-07-14 15:05:00|3385.71|3384.21|3393.71|3392.21|3394.71|3393.21|3385.71|3384.21|8215
1657811400000|2022-07-14 15:10:00|3394.71|3393.21|3394.71|3393.21|3395.71|3394.21|3392.71|3391.21|7214
1657811700000|2022-07-14 15:15:00|3393.71|3392.21|3398.71|3397.21|3399.71|3398.21|3389.71|3388.21|9872
1657812000000|2022-07-14 15:20:00|3399.71|3398.21|3398.71|3397.21|3401.71|3400.21|3397.71|3396.21|12531
1657812300000|2022-07-14 15:25:00|3399.71|3398.21|3397.71|3396.21|3400.71|3399.21|3397.71|3396.21|27256
1657812600000|2022-07-14 15:30:00|3398.71|3397.21|3396.71|3395.21|3400.71|3399.21|3395.71|3394.21|58634
1657812900000|2022-07-14 15:35:00|3397.71|3396.21|3402.71|3401.21|3403.71|3402.21|3395.71|3394.21|30471
1657813200000|2022-07-14 15:40:00|3403.71|3402.21|3409.71|3408.21|3414.71|3413.21|3403.71|3402.21|18573
1657813500000|2022-07-14 15:45:00|3408.71|3407.21|3406.71|3405.21|3410.71|3409.21|3406.71|3405.21|9308
1657813800000|2022-07-14 15:50:00|3405.71|3404.21|3407.71|3406.21|3410.71|3409.21|3405.71|3404.21|3235
1657814100000|2022-07-14 15:55:00|3408.71|3407.21|3412.71|3411.21|3414.71|3413.21|3406.71|3405.21|9604
1657814400000|2022-07-14 16:00:00|3413.21|3411.71|3410.21|3408.71|3414.71|3413.21|3409.71|3408.21|2987
1657814700000|2022-07-14 16:05:00|3410.71|3409.21|3410.71|3409.21|3410.71|3409.21|3407.71|3406.21|5168
1657815000000|2022-07-14 16:10:00|3411.71|3410.21|3412.71|3411.21|3413.71|3412.21|3410.71|3409.21|3568
1657815300000|2022-07-14 16:15:00|3413.71|3412.21|3412.71|3411.21|3415.71|3414.21|3409.71|3408.21|4199
1657815600000|2022-07-14 16:20:00|3411.71|3410.21|3409.71|3408.21|3414.71|3413.21|3408.71|3407.21|3386
1657815900000|2022-07-14 16:25:00|3409.21|3407.71|3403.71|3402.21|3409.21|3407.71|3403.71|3402.21|2106
1657816200000|2022-07-14 16:30:00|3404.71|3403.21|3403.71|3402.21|3406.71|3405.21|3403.71|3402.21|2720
1657816500000|2022-07-14 16:35:00|3404.71|3403.21|3404.71|3403.21|3404.71|3403.21|3402.71|3401.21|1060
1657816800000|2022-07-14 16:40:00|3404.21|3402.71|3402.71|3401.21|3404.71|3403.21|3401.71|3400.21|666
1657817100000|2022-07-14 16:45:00|3403.21|3401.71|3384.71|3383.21|3403.71|3402.21|3383.71|3382.21|16839
1657817400000|2022-07-14 16:50:00|3385.71|3384.21|3389.71|3388.21|3389.71|3388.21|3380.71|3379.21|6963
1657817700000|2022-07-14 16:55:00|3388.71|3387.21|3389.71|3388.21|3392.71|3391.21|3387.71|3386.21|7402
1657818000000|2022-07-14 17:00:00|3390.21|3388.71|3385.71|3384.21|3390.21|3388.71|3383.71|3382.21|4195
1657818300000|2022-07-14 17:05:00|3386.21|3384.71|3388.71|3387.21|3388.71|3387.21|3382.71|3381.21|1819
1657818600000|2022-07-14 17:10:00|3387.71|3386.21|3388.71|3387.21|3388.71|3387.21|3385.71|3384.21|1440
1657818900000|2022-07-14 17:15:00|3389.71|3388.21|3392.71|3391.21|3393.71|3392.21|3387.71|3386.21|2414
1657819200000|2022-07-14 17:20:00|3393.71|3392.21|3392.71|3391.21|3395.71|3394.21|3392.71|3391.21|1458
1657819500000|2022-07-14 17:25:00|3393.71|3392.21|3395.71|3394.21|3396.71|3395.21|3392.71|3391.21|1423
1657819800000|2022-07-14 17:30:00|3394.71|3393.21|3391.71|3390.21|3395.71|3394.21|3391.71|3390.21|1161
1657820100000|2022-07-14 17:35:00|3392.71|3391.21|3396.71|3395.21|3397.71|3396.21|3391.71|3390.21|1666
1657820400000|2022-07-14 17:40:00|3397.71|3396.21|3398.71|3397.21|3399.71|3398.21|3396.71|3395.21|732
1657820700000|2022-07-14 17:45:00|3399.71|3398.21|3400.71|3399.21|3400.71|3399.21|3398.71|3397.21|609
1657821000000|2022-07-14 17:50:00|3401.71|3400.21|3397.71|3396.21|3405.71|3404.21|3395.71|3394.21|7678
1657821300000|2022-07-14 17:55:00|3398.71|3397.21|3402.71|3401.21|3402.71|3401.21|3397.71|3396.21|872
1657821600000|2022-07-14 18:00:00|3403.71|3402.21|3406.71|3405.21|3406.71|3405.21|3401.71|3400.21|1700
1657821900000|2022-07-14 18:05:00|3405.71|3404.21|3407.71|3406.21|3408.71|3407.21|3405.71|3404.21|1751
1657822200000|2022-07-14 18:10:00|3406.71|3405.21|3406.71|3405.21|3407.71|3406.21|3404.71|3403.21|770
1657822500000|2022-07-14 18:15:00|3405.71|3404.21|3412.71|3411.21|3412.71|3411.21|3405.71|3404.21|897
1657822800000|2022-07-14 18:20:00|3413.71|3412.21|3415.71|3414.21|3416.71|3415.21|3413.71|3412.21|2424
1657823100000|2022-07-14 18:25:00|3416.71|3415.21|3417.71|3416.21|3417.71|3416.21|3413.71|3412.21|1602
1657823400000|2022-07-14 18:30:00|3416.71|3415.21|3417.71|3416.21|3418.71|3417.21|3416.71|3415.21|716
1657823700000|2022-07-14 18:35:00|3418.71|3417.21|3420.71|3419.21|3420.71|3419.21|3417.71|3416.21|1551
1657824000000|2022-07-14 18:40:00|3421.71|3420.21|3416.71|3415.21|3421.71|3420.21|3415.71|3414.21|1209
1657824300000|2022-07-14 18:45:00|3416.21|3414.71|3418.71|3417.21|3418.71|3417.21|3415.71|3414.21|713
1657824600000|2022-07-14 18:50:00|3417.71|3416.21|3415.71|3414.21|3418.71|3417.21|3415.71|3414.21|845
1657824900000|2022-07-14 18:55:00|3416.71|3415.21|3419.71|3418.21|3420.71|3419.21|3416.21|3414.71|561
1657825200000|2022-07-14 19:00:00|3420.71|3419.21|3419.71|3418.21|3421.71|3420.21|3419.71|3418.21|672
1657825500000|2022-07-14 19:05:00|3418.71|3417.21|3416.71|3415.21|3419.71|3418.21|3415.71|3414.21|789
1657825800000|2022-07-14 19:10:00|3415.71|3414.21|3420.71|3419.21|3420.71|3419.21|3415.71|3414.21|979
1657826100000|2022-07-14 19:15:00|3419.71|3418.21|3420.71|3419.21|3421.71|3420.21|3417.71|3416.21|1612
1657826400000|2022-07-14 19:20:00|3419.71|3418.21|3424.71|3423.21|3424.71|3423.21|3419.71|3418.21|1428
1657826700000|2022-07-14 19:25:00|3423.71|3422.21|3424.71|3423.21|3424.71|3423.21|3422.71|3421.21|748
1657827000000|2022-07-14 19:30:00|3424.21|3422.71|3422.71|3421.21|3425.71|3424.21|3422.71|3421.21|1367
1657827300000|2022-07-14 19:35:00|3421.71|3420.21|3419.71|3418.21|3422.71|3421.21|3418.71|3417.21|1641
1657827600000|2022-07-14 19:40:00|3418.71|3417.21|3419.71|3418.21|3420.71|3419.21|3417.71|3416.21|1510
1657827900000|2022-07-14 19:45:00|3420.71|3419.21|3418.71|3417.21|3421.71|3420.21|3416.71|3415.21|2396
1657828200000|2022-07-14 19:50:00|3420.71|3419.21|3421.71|3420.21|3422.71|3421.21|3420.71|3419.21|4052
1657828500000|2022-07-14 19:55:00|3422.71|3421.21|3425.71|3424.21|3425.71|3424.21|3422.71|3421.21|5346
1657828800000|2022-07-14 20:00:00|3427.06|3424.06|3430.16|3427.16|3430.36|3427.36|3426.46|3423.46|36740
1657829100000|2022-07-14 20:05:00|3430.36|3427.36|3428.46|3425.46|3430.36|3427.36|3427.26|3424.26|0
1657829400000|2022-07-14 20:10:00|3428.26|3425.26|3429.76|3426.76|3429.86|3426.86|3426.46|3423.46|0
1657829700000|2022-07-14 20:15:00|3429.56|3426.56|3427.26|3424.26|3429.56|3426.56|3427.26|3424.26|0
1657830000000|2022-07-14 20:20:00|3427.06|3424.06|3427.06|3424.06|3427.86|3424.86|3426.66|3423.66|0
1657830300000|2022-07-14 20:25:00|3427.26|3424.26|3427.46|3424.46|3427.46|3424.46|3427.06|3424.06|0
1657830600000|2022-07-14 20:30:00|3427.26|3424.26|3427.06|3424.06|3427.46|3424.46|3427.06|3424.06|0
1657830900000|2022-07-14 20:35:00|3427.16|3424.16|3428.66|3425.66|3428.86|3425.86|3427.06|3424.06|0
1657831200000|2022-07-14 20:40:00|3428.86|3425.86|3429.76|3426.76|3430.16|3427.16|3428.66|3425.66|0
1657831500000|2022-07-14 20:45:00|3429.66|3426.66|3429.36|3426.36|3429.66|3426.66|3428.76|3425.76|0
1657831800000|2022-07-14 20:50:00|3429.56|3426.56|3428.66|3425.66|3429.76|3426.76|3428.66|3425.66|0
1657832100000|2022-07-14 20:55:00|3428.46|3425.46|3428.16|3425.16|3428.66|3425.66|3427.66|3424.66|0
1657832400000|2022-07-14 21:00:00|3428.46|3425.46|3427.76|3424.76|3428.46|3425.46|3427.26|3424.26|0
1657832700000|2022-07-14 21:05:00|3427.56|3424.56|3427.86|3424.86|3427.86|3424.86|3427.56|3424.56|0
1657833000000|2022-07-14 21:10:00|3427.76|3424.76|3427.76|3424.76|3427.86|3424.86|3427.66|3424.66|0
1657833300000|2022-07-14 21:15:00|3427.86|3424.86|3427.96|3424.96|3427.96|3424.96|3427.86|3424.86|0
1657833600000|2022-07-14 21:20:00|3427.86|3424.86|3427.86|3424.86|3427.96|3424.96|3427.86|3424.86|0
1657833900000|2022-07-14 21:25:00|3427.96|3424.96|3427.96|3424.96|3428.06|3425.06|3427.86|3424.86|0
1657834200000|2022-07-14 21:30:00|3428.06|3425.06|3428.06|3425.06|3428.06|3425.06|3428.06|3425.06|0
1657834500000|2022-07-14 21:35:00|3428.16|3425.16|3428.06|3425.06|3428.16|3425.16|3428.06|3425.06|0
1657834800000|2022-07-14 21:40:00|3428.16|3425.16|3428.26|3425.26|3428.36|3425.36|3428.16|3425.16|0
1657835100000|2022-07-14 21:45:00|3428.36|3425.36|3428.46|3425.46|3428.46|3425.46|3428.26|3425.26|0
1657835400000|2022-07-14 21:50:00|3428.56|3425.56|3428.56|3425.56|3428.56|3425.56|3428.46|3425.46|0
1657836000000|2022-07-14 22:00:00|3429.86|3426.86|3430.56|3427.56|3432.16|3429.16|3429.16|3426.16|0
1657836300000|2022-07-14 22:05:00|3430.66|3427.66|3432.16|3429.16|3432.16|3429.16|3429.56|3426.56|0
1657836600000|2022-07-14 22:10:00|3431.86|3428.86|3431.56|3428.56|3432.06|3429.06|3431.16|3428.16|0
1657836900000|2022-07-14 22:15:00|3431.66|3428.66|3433.76|3430.76|3433.76|3430.76|3431.66|3428.66|0
1657837200000|2022-07-14 22:20:00|3433.16|3430.16|3433.16|3430.16|3433.76|3430.76|3431.56|3428.56|0
1657837500000|2022-07-14 22:25:00|3433.06|3430.06|3433.36|3430.36|3434.16|3431.16|3432.96|3429.96|0
1657837800000|2022-07-14 22:30:00|3433.56|3430.56|3434.16|3431.16|3434.36|3431.36|3433.56|3430.56|0
1657838100000|2022-07-14 22:35:00|3434.26|3431.26|3435.96|3432.96|3436.96|3433.96|3433.96|3430.96|0
1657838400000|2022-07-14 22:40:00|3436.16|3433.16|3436.76|3433.76|3437.86|3434.86|3436.06|3433.06|0
1657838700000|2022-07-14 22:45:00|3436.56|3433.56|3436.76|3433.76|3437.66|3434.66|3436.46|3433.46|0
1657839000000|2022-07-14 22:50:00|3436.56|3433.56|3434.96|3431.96|3436.56|3433.56|3434.76|3431.76|0
1657839300000|2022-07-14 22:55:00|3434.86|3431.86|3435.16|3432.16|3435.76|3432.76|3434.76|3431.76|0
1657839600000|2022-07-14 23:00:00|3435.26|3432.26|3435.16|3432.16|3435.56|3432.56|3434.96|3431.96|0
1657839900000|2022-07-14 23:05:00|3434.96|3431.96|3435.56|3432.56|3436.36|3433.36|3434.96|3431.96|0
1657840200000|2022-07-14 23:10:00|3435.36|3432.36|3434.36|3431.36|3435.36|3432.36|3434.36|3431.36|0
1657840500000|2022-07-14 23:15:00|3434.46|3431.46|3434.56|3431.56|3434.76|3431.76|3434.36|3431.36|0
1657840800000|2022-07-14 23:20:00|3434.46|3431.46|3434.36|3431.36|3434.76|3431.76|3434.26|3431.26|0
1657841100000|2022-07-14 23:25:00|3434.56|3431.56|3435.56|3432.56|3435.96|3432.96|3434.56|3431.56|0
1657841400000|2022-07-14 23:30:00|3435.76|3432.76|3435.16|3432.16|3435.96|3432.96|3434.96|3431.96|0
1657841700000|2022-07-14 23:35:00|3435.06|3432.06|3437.66|3434.66|3437.66|3434.66|3434.96|3431.96|0
1657842000000|2022-07-14 23:40:00|3437.86|3434.86|3438.06|3435.06|3439.46|3436.46|3437.66|3434.66|0
1657842300000|2022-07-14 23:45:00|3437.96|3434.96|3438.66|3435.66|3438.86|3435.86|3437.86|3434.86|0
1657842600000|2022-07-14 23:50:00|3438.56|3435.56|3437.26|3434.26|3438.76|3435.76|3436.76|3433.76|0
1657842900000|2022-07-14 23:55:00|3436.96|3433.96|3440.46|3437.46|3441.06|3438.06|3436.76|3433.76|0
1657843200000|2022-07-15 00:00:00|3440.16|3437.16|3437.16|3434.16|3441.06|3438.06|3436.76|3433.76|0
1657843500000|2022-07-15 00:05:00|3437.26|3434.26|3433.76|3430.76|3437.26|3434.26|3433.56|3430.56|0
1657843800000|2022-07-15 00:10:00|3433.56|3430.56|3431.36|3428.36|3434.66|3431.66|3430.96|3427.96|0
1657844100000|2022-07-15 00:15:00|3431.26|3428.26|3425.96|3423.96|3431.76|3428.76|3423.96|3421.96|805
1657844400000|2022-07-15 00:20:00|3425.46|3423.46|3420.96|3418.96|3425.96|3423.96|3420.96|3418.96|238
1657844700000|2022-07-15 00:25:00|3421.96|3419.96|3418.96|3416.96|3421.96|3419.96|3416.96|3414.96|552
1657845000000|2022-07-15 00:30:00|3417.96|3415.96|3423.96|3421.96|3423.96|3421.96|3417.96|3415.96|330
1657845300000|2022-07-15 00:35:00|3422.96|3420.96|3420.96|3418.96|3423.96|3421.96|3418.96|3416.96|159
1657845600000|2022-07-15 00:40:00|3420.46|3418.46|3420.96|3418.96|3420.96|3418.96|3417.96|3415.96|274
1657845900000|2022-07-15 00:45:00|3421.46|3419.46|3425.96|3423.96|3425.96|3423.96|3421.46|3419.46|312
1657846200000|2022-07-15 00:50:00|3424.96|3422.96|3424.96|3422.96|3424.96|3422.96|3424.46|3422.46|97
1657846500000|2022-07-15 00:55:00|3425.96|3423.96|3419.96|3417.96|3425.96|3423.96|3419.96|3417.96|288
1657846800000|2022-07-15 01:00:00|3418.96|3416.96|3418.96|3416.96|3419.96|3417.96|3417.96|3415.96|433
1657847100000|2022-07-15 01:05:00|3417.96|3415.96|3418.96|3416.96|3418.96|3416.96|3414.96|3412.96|206
1657847400000|2022-07-15 01:10:00|3417.96|3415.96|3418.96|3416.96|3418.96|3416.96|3416.96|3414.96|113
1657847700000|2022-07-15 01:15:00|3417.96|3415.96|3419.46|3417.46|3420.96|3418.96|3417.96|3415.96|192
1657848000000|2022-07-15 01:20:00|3419.96|3417.96|3420.96|3418.96|3421.96|3419.96|3416.96|3414.96|145
1657848300000|2022-07-15 01:25:00|3419.96|3417.96|3421.96|3419.96|3422.96|3420.96|3419.96|3417.96|214
1657848600000|2022-07-15 01:30:00|3422.96|3420.96|3423.96|3421.96|3424.96|3422.96|3422.96|3420.96|224
1657848900000|2022-07-15 01:35:00|3424.96|3422.96|3423.96|3421.96|3424.96|3422.96|3421.96|3419.96|149
1657849200000|2022-07-15 01:40:00|3424.46|3422.46|3423.96|3421.96|3424.96|3422.96|3420.96|3418.96|206
1657849500000|2022-07-15 01:45:00|3422.96|3420.96|3425.96|3423.96|3426.96|3424.96|3422.96|3420.96|271
1657849800000|2022-07-15 01:50:00|3426.96|3424.96|3426.96|3424.96|3428.96|3426.96|3426.96|3424.96|190
1657850100000|2022-07-15 01:55:00|3427.96|3425.96|3429.96|3427.96|3429.96|3427.96|3426.96|3424.96|198
1657850400000|2022-07-15 02:00:00|3428.96|3426.96|3430.96|3428.96|3431.96|3429.96|3427.96|3425.96|426
1657850700000|2022-07-15 02:05:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3430.96|3428.96|247
1657851000000|2022-07-15 02:10:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|111
1657851300000|2022-07-15 02:15:00|3433.46|3431.46|3434.96|3432.96|3435.96|3433.96|3432.96|3430.96|360
1657851600000|2022-07-15 02:20:00|3435.96|3433.96|3434.96|3432.96|3436.96|3434.96|3433.96|3431.96|312
1657851900000|2022-07-15 02:25:00|3433.96|3431.96|3435.46|3433.46|3435.46|3433.46|3432.96|3430.96|83
1657852200000|2022-07-15 02:30:00|3434.96|3432.96|3434.96|3432.96|3436.96|3434.96|3434.96|3432.96|111
1657852500000|2022-07-15 02:35:00|3435.96|3433.96|3434.96|3432.96|3435.96|3433.96|3433.96|3431.96|78
1657852800000|2022-07-15 02:40:00|3435.46|3433.46|3434.96|3432.96|3435.96|3433.96|3434.96|3432.96|114
1657853100000|2022-07-15 02:45:00|3433.96|3431.96|3432.96|3430.96|3434.96|3432.96|3431.96|3429.96|465
1657853400000|2022-07-15 02:50:00|3433.46|3431.46|3436.96|3434.96|3436.96|3434.96|3433.46|3431.46|109
1657853700000|2022-07-15 02:55:00|3435.96|3433.96|3436.96|3434.96|3436.96|3434.96|3435.96|3433.96|94
1657854000000|2022-07-15 03:00:00|3435.96|3433.96|3435.96|3433.96|3436.96|3434.96|3435.96|3433.96|66
1657854300000|2022-07-15 03:05:00|3434.96|3432.96|3434.96|3432.96|3435.96|3433.96|3434.96|3432.96|46
1657854600000|2022-07-15 03:10:00|3435.96|3433.96|3432.96|3430.96|3435.96|3433.96|3432.96|3430.96|32
1657854900000|2022-07-15 03:15:00|3433.96|3431.96|3428.96|3426.96|3433.96|3431.96|3428.96|3426.96|443
1657855200000|2022-07-15 03:20:00|3427.96|3425.96|3432.96|3430.96|3433.96|3431.96|3426.96|3424.96|224
1657855500000|2022-07-15 03:25:00|3433.46|3431.46|3432.96|3430.96|3434.96|3432.96|3432.46|3430.46|96
1657855800000|2022-07-15 03:30:00|3433.96|3431.96|3435.96|3433.96|3436.46|3434.46|3433.96|3431.96|117
1657856100000|2022-07-15 03:35:00|3436.96|3434.96|3436.96|3434.96|3436.96|3434.96|3435.96|3433.96|60
1657856400000|2022-07-15 03:40:00|3437.96|3435.96|3436.96|3434.96|3437.96|3435.96|3436.96|3434.96|152
1657856700000|2022-07-15 03:45:00|3437.46|3435.46|3437.96|3435.96|3437.96|3435.96|3435.96|3433.96|267
1657857000000|2022-07-15 03:50:00|3436.96|3434.96|3439.96|3437.96|3439.96|3437.96|3436.96|3434.96|516
1657857300000|2022-07-15 03:55:00|3438.96|3436.96|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|277
1657857600000|2022-07-15 04:00:00|3440.96|3438.96|3436.96|3434.96|3440.96|3438.96|3436.96|3434.96|153
1657857900000|2022-07-15 04:05:00|3437.46|3435.46|3435.96|3433.96|3437.96|3435.96|3435.96|3433.96|209
1657858200000|2022-07-15 04:10:00|3436.96|3434.96|3437.96|3435.96|3437.96|3435.96|3436.96|3434.96|49
1657858500000|2022-07-15 04:15:00|3438.96|3436.96|3438.96|3436.96|3438.96|3436.96|3438.96|3436.96|91
1657858800000|2022-07-15 04:20:00|3437.96|3435.96|3438.96|3436.96|3438.96|3436.96|3437.96|3435.96|119
1657859100000|2022-07-15 04:25:00|||||||||35
1657859400000|2022-07-15 04:30:00|3439.96|3437.96|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|180
1657859700000|2022-07-15 04:35:00|3439.46|3437.46|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|189
1657860000000|2022-07-15 04:40:00|3438.96|3436.96|3438.96|3436.96|3439.96|3437.96|3438.96|3436.96|62
1657860300000|2022-07-15 04:45:00|3439.96|3437.96|3437.96|3435.96|3439.96|3437.96|3437.96|3435.96|125
1657860600000|2022-07-15 04:50:00|3437.46|3435.46|3437.96|3435.96|3437.96|3435.96|3435.96|3433.96|328
1657860900000|2022-07-15 04:55:00|3436.96|3434.96|3436.96|3434.96|3437.96|3435.96|3436.96|3434.96|37
1657861200000|2022-07-15 05:00:00|3437.96|3435.96|3433.96|3431.96|3438.96|3436.96|3433.96|3431.96|211
1657861500000|2022-07-15 05:05:00|3432.96|3430.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|347
1657861800000|2022-07-15 05:10:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|383
1657862100000|2022-07-15 05:15:00|3431.96|3429.96|3430.96|3428.96|3432.96|3430.96|3430.96|3428.96|418
1657862400000|2022-07-15 05:20:00|3431.96|3429.96|3430.96|3428.96|3431.96|3429.96|3429.96|3427.96|322
1657862700000|2022-07-15 05:25:00|3430.46|3428.46|3429.96|3427.96|3430.96|3428.96|3429.96|3427.96|220
1657863000000|2022-07-15 05:30:00|3430.96|3428.96|3425.96|3423.96|3430.96|3428.96|3425.96|3423.96|667
1657863300000|2022-07-15 05:35:00|3426.96|3424.96|3423.96|3421.96|3426.96|3424.96|3423.96|3421.96|543
1657863600000|2022-07-15 05:40:00|3422.96|3420.96|3423.96|3421.96|3424.96|3422.96|3421.96|3419.96|412
1657863900000|2022-07-15 05:45:00|3424.96|3422.96|3428.96|3426.96|3428.96|3426.96|3424.96|3422.96|570
1657864200000|2022-07-15 05:50:00|3429.96|3427.96|3427.96|3425.96|3429.96|3427.96|3427.96|3425.96|381
1657864500000|2022-07-15 05:55:00|3428.96|3426.96|3427.96|3425.96|3428.96|3426.96|3426.96|3424.96|497
1657864800000|2022-07-15 06:00:00|3427.71|3426.21|3428.71|3427.21|3429.71|3428.21|3425.71|3424.21|1577
1657865100000|2022-07-15 06:05:00|3429.21|3427.71|3428.71|3427.21|3429.71|3428.21|3425.71|3424.21|912
1657865400000|2022-07-15 06:10:00|3427.71|3426.21|3430.71|3429.21|3430.71|3429.21|3426.71|3425.21|723
1657865700000|2022-07-15 06:15:00|3429.71|3428.21|3428.71|3427.21|3432.71|3431.21|3427.71|3426.21|1494
1657866000000|2022-07-15 06:20:00|3429.71|3428.21|3425.71|3424.21|3429.71|3428.21|3424.71|3423.21|2088
1657866300000|2022-07-15 06:25:00|3426.71|3425.21|3426.71|3425.21|3426.71|3425.21|3423.71|3422.21|1650
1657866600000|2022-07-15 06:30:00|3426.21|3424.71|3422.71|3421.21|3427.71|3426.21|3422.71|3421.21|1343
1657866900000|2022-07-15 06:35:00|3423.71|3422.21|3417.71|3416.21|3424.71|3423.21|3417.71|3416.21|1416
1657867200000|2022-07-15 06:40:00|3417.21|3415.71|3418.71|3417.21|3418.71|3417.21|3415.71|3414.21|3042
1657867500000|2022-07-15 06:45:00|3417.71|3416.21|3414.71|3413.21|3419.71|3418.21|3414.71|3413.21|4406
1657867800000|2022-07-15 06:50:00|3415.71|3414.21|3414.71|3413.21|3416.71|3415.21|3413.71|3412.21|1819
1657868100000|2022-07-15 06:55:00|3413.71|3412.21|3412.71|3411.21|3414.71|3413.21|3412.71|3411.21|2579
1657868400000|2022-07-15 07:00:00|3413.71|3412.21|3405.71|3404.21|3414.71|3413.21|3404.71|3403.21|16283
1657868700000|2022-07-15 07:05:00|3406.71|3405.21|3400.71|3399.21|3406.71|3405.21|3394.71|3393.21|10959
1657869000000|2022-07-15 07:10:00|3399.71|3398.21|3405.71|3404.21|3407.71|3406.21|3398.71|3397.21|10747
1657869300000|2022-07-15 07:15:00|3406.71|3405.21|3422.71|3421.21|3422.71|3421.21|3405.71|3404.21|9833
1657869600000|2022-07-15 07:20:00|3423.71|3422.21|3424.71|3423.21|3425.71|3424.21|3418.71|3417.21|12229
1657869900000|2022-07-15 07:25:00|3425.71|3424.21|3428.21|3426.71|3431.71|3430.21|3425.71|3424.21|12396
1657870200000|2022-07-15 07:30:00|3428.71|3427.21|3423.71|3422.21|3433.71|3432.21|3422.71|3421.21|10748
1657870500000|2022-07-15 07:35:00|3422.71|3421.21|3430.71|3429.21|3431.71|3430.21|3421.71|3420.21|7447
1657870800000|2022-07-15 07:40:00|3431.71|3430.21|3424.71|3423.21|3431.71|3430.21|3424.71|3423.21|4538
1657871100000|2022-07-15 07:45:00|3425.71|3424.21|3422.71|3421.21|3427.71|3426.21|3422.71|3421.21|4092
1657871400000|2022-07-15 07:50:00|3423.71|3422.21|3420.71|3419.21|3424.71|3423.21|3420.71|3419.21|4919
1657871700000|2022-07-15 07:55:00|3421.71|3420.21|3425.15|3423.65|3427.45|3425.95|3421.71|3420.21|3201
1657872000000|2022-07-15 08:00:00|3426.15|3424.65|3420.85|3419.35|3428.15|3426.65|3419.85|3418.35|6096
1657872300000|2022-07-15 08:05:00|3421.85|3420.35|3426.85|3425.35|3427.85|3426.35|3421.85|3420.35|9757
1657872600000|2022-07-15 08:10:00|3425.85|3424.35|3426.85|3425.35|3427.85|3426.35|3423.85|3422.35|3903
1657872900000|2022-07-15 08:15:00|3425.85|3424.35|3425.85|3424.35|3427.85|3426.35|3423.85|3422.35|3893
1657873200000|2022-07-15 08:20:00|3426.85|3425.35|3430.85|3429.35|3431.85|3430.35|3423.85|3422.35|7561
1657873500000|2022-07-15 08:25:00|3431.85|3430.35|3431.85|3430.35|3432.85|3431.35|3429.85|3428.35|4050
1657873800000|2022-07-15 08:30:00|3432.85|3431.35|3431.85|3430.35|3434.85|3433.35|3430.85|3429.35|8041
1657874100000|2022-07-15 08:35:00|3431.35|3429.85|3432.85|3431.35|3434.85|3433.35|3431.35|3429.85|13243
1657874400000|2022-07-15 08:40:00|3431.85|3430.35|3440.85|3439.35|3441.85|3440.35|3431.85|3430.35|7089
1657874700000|2022-07-15 08:45:00|3441.85|3440.35|3443.85|3442.35|3444.85|3443.35|3440.85|3439.35|7137
1657875000000|2022-07-15 08:50:00|3444.85|3443.35|3446.85|3445.35|3447.85|3446.35|3442.85|3441.35|7427
1657875300000|2022-07-15 08:55:00|3445.85|3444.35|3438.85|3437.35|3446.85|3445.35|3438.85|3437.35|6608
1657875600000|2022-07-15 09:00:00|3437.85|3436.35|3441.85|3440.35|3442.85|3441.35|3437.85|3436.35|4398
1657875900000|2022-07-15 09:05:00|3442.85|3441.35|3443.85|3442.35|3445.85|3444.35|3440.85|3439.35|5863
1657876200000|2022-07-15 09:10:00|3444.85|3443.35|3441.85|3440.35|3445.85|3444.35|3440.85|3439.35|7070
1657876500000|2022-07-15 09:15:00|3442.85|3441.35|3436.85|3435.35|3442.85|3441.35|3436.85|3435.35|7610
1657876800000|2022-07-15 09:20:00|3435.85|3434.35|3430.85|3429.35|3436.85|3435.35|3430.85|3429.35|5788
1657877100000|2022-07-15 09:25:00|3431.85|3430.35|3435.85|3434.35|3436.85|3435.35|3430.85|3429.35|4907
1657877400000|2022-07-15 09:30:00|3436.85|3435.35|3438.85|3437.35|3438.85|3437.35|3433.85|3432.35|11069
1657877700000|2022-07-15 09:35:00|3439.85|3438.35|3435.85|3434.35|3439.85|3438.35|3430.85|3429.35|9036
1657878000000|2022-07-15 09:40:00|3434.85|3433.35|3433.85|3432.35|3434.85|3433.35|3431.85|3430.35|7017
1657878300000|2022-07-15 09:45:00|3432.85|3431.35|3424.85|3423.35|3434.85|3433.35|3424.85|3423.35|10188
1657878600000|2022-07-15 09:50:00|3425.85|3424.35|3423.85|3422.35|3426.85|3425.35|3420.85|3419.35|30758
1657878900000|2022-07-15 09:55:00|3424.85|3423.35|3428.85|3427.35|3429.85|3428.35|3424.85|3423.35|28173
1657879200000|2022-07-15 10:00:00|3427.85|3426.35|3424.85|3423.35|3428.85|3427.35|3420.85|3419.35|15042
1657879500000|2022-07-15 10:05:00|3425.85|3424.35|3425.85|3424.35|3426.85|3425.35|3422.85|3421.35|3225
1657879800000|2022-07-15 10:10:00|3424.85|3423.35|3428.85|3427.35|3428.85|3427.35|3424.85|3423.35|2556
1657880100000|2022-07-15 10:15:00|3427.85|3426.35|3425.85|3424.35|3428.85|3427.35|3425.85|3424.35|3222
1657880400000|2022-07-15 10:20:00|3426.85|3425.35|3428.85|3427.35|3432.85|3431.35|3426.85|3425.35|3926
1657880700000|2022-07-15 10:25:00|3429.85|3428.35|3430.85|3429.35|3432.85|3431.35|3428.85|3427.35|2654
1657881000000|2022-07-15 10:30:00|3429.85|3428.35|3429.85|3428.35|3431.85|3430.35|3428.85|3427.35|1722
1657881300000|2022-07-15 10:35:00|3430.85|3429.35|3431.85|3430.35|3431.85|3430.35|3429.35|3427.85|1777
1657881600000|2022-07-15 10:40:00|3431.35|3429.85|3431.85|3430.35|3431.85|3430.35|3429.85|3428.35|2252
1657881900000|2022-07-15 10:45:00|3430.85|3429.35|3434.85|3433.35|3434.85|3433.35|3430.85|3429.35|1975
1657882200000|2022-07-15 10:50:00|3433.85|3432.35|3434.85|3433.35|3434.85|3433.35|3433.85|3432.35|2992
1657882500000|2022-07-15 10:55:00|3435.85|3434.35|3435.85|3434.35|3436.85|3435.35|3434.85|3433.35|2044
1657882800000|2022-07-15 11:00:00|3434.85|3433.35|3434.85|3433.35|3437.85|3436.35|3434.85|3433.35|2390
1657883100000|2022-07-15 11:05:00|3433.85|3432.35|3431.85|3430.35|3434.85|3433.35|3431.85|3430.35|3386
1657883400000|2022-07-15 11:10:00|3432.85|3431.35|3435.85|3434.35|3435.85|3434.35|3431.85|3430.35|2338
1657883700000|2022-07-15 11:15:00|3435.35|3433.85|3432.85|3431.35|3435.35|3433.85|3431.85|3430.35|3356
1657884000000|2022-07-15 11:20:00|3433.85|3432.35|3437.85|3436.35|3438.85|3437.35|3433.85|3432.35|2708
1657884300000|2022-07-15 11:25:00|3436.85|3435.35|3435.85|3434.35|3438.85|3437.35|3435.85|3434.35|1111
1657884600000|2022-07-15 11:30:00|3436.85|3435.35|3437.85|3436.35|3438.85|3437.35|3436.85|3435.35|3754
1657884900000|2022-07-15 11:35:00|3436.85|3435.35|3435.85|3434.35|3437.85|3436.35|3435.85|3434.35|1586
1657885200000|2022-07-15 11:40:00|3436.08|3434.58|3431.08|3429.58|3436.08|3434.58|3431.08|3429.58|2985
1657885500000|2022-07-15 11:45:00|3432.08|3430.58|3433.08|3431.58|3434.08|3432.58|3431.08|3429.58|2328
1657885800000|2022-07-15 11:50:00|3432.08|3430.58|3430.08|3428.58|3433.08|3431.58|3429.08|3427.58|1609
1657886100000|2022-07-15 11:55:00|3429.08|3427.58|3427.08|3425.58|3430.08|3428.58|3426.08|3424.58|3224
1657886400000|2022-07-15 12:00:00|3426.08|3424.58|3429.08|3427.58|3431.08|3429.58|3426.08|3424.58|2487
1657886700000|2022-07-15 12:05:00|3430.08|3428.58|3429.08|3427.58|3430.08|3428.58|3427.08|3425.58|2866
1657887000000|2022-07-15 12:10:00|3428.08|3426.58|3428.08|3426.58|3429.08|3427.58|3427.08|3425.58|1363
1657887300000|2022-07-15 12:15:00|3429.08|3427.58|3424.08|3422.58|3429.08|3427.58|3423.08|3421.58|6312
1657887600000|2022-07-15 12:20:00|3423.08|3421.58|3423.08|3421.58|3424.08|3422.58|3421.08|3419.58|3603
1657887900000|2022-07-15 12:25:00|3422.58|3421.08|3423.58|3422.08|3426.08|3424.58|3422.08|3420.58|3205
1657888200000|2022-07-15 12:30:00|3423.08|3421.58|3423.08|3421.58|3429.08|3427.58|3416.58|3415.08|11854
1657888500000|2022-07-15 12:35:00|3424.08|3422.58|3436.08|3434.58|3436.08|3434.58|3422.08|3420.58|5954
1657888800000|2022-07-15 12:40:00|3435.08|3433.58|3433.08|3431.58|3436.08|3434.58|3432.08|3430.58|7134
1657889100000|2022-07-15 12:45:00|3432.58|3431.08|3443.08|3441.58|3444.08|3442.58|3432.08|3430.58|7093
1657889400000|2022-07-15 12:50:00|3444.08|3442.58|3444.08|3442.58|3447.08|3445.58|3443.08|3441.58|7377
1657889700000|2022-07-15 12:55:00|3443.08|3441.58|3441.08|3439.58|3445.08|3443.58|3439.08|3437.58|6602
1657890000000|2022-07-15 13:00:00|3442.08|3440.58|3442.08|3440.58|3443.08|3441.58|3440.08|3438.58|3907
1657890300000|2022-07-15 13:05:00|3443.08|3441.58|3445.08|3443.58|3448.08|3446.58|3442.08|3440.58|6260
1657890600000|2022-07-15 13:10:00|3444.08|3442.58|3443.08|3441.58|3445.08|3443.58|3441.08|3439.58|4807
1657890900000|2022-07-15 13:15:00|3444.08|3442.58|3444.08|3442.58|3444.08|3442.58|3441.08|3439.58|5876
1657891200000|2022-07-15 13:20:00|3445.08|3443.58|3447.08|3445.58|3447.08|3445.58|3444.08|3442.58|3110
1657891500000|2022-07-15 13:25:00|3448.08|3446.58|3451.08|3449.58|3453.08|3451.58|3448.08|3446.58|6238
1657891800000|2022-07-15 13:30:00|3452.08|3450.58|3454.08|3452.58|3459.08|3457.58|3452.08|3450.58|12768
1657892100000|2022-07-15 13:35:00|3455.08|3453.58|3449.08|3447.58|3457.08|3455.58|3448.08|3446.58|8054
1657892400000|2022-07-15 13:40:00|3450.08|3448.58|3447.08|3445.58|3450.08|3448.58|3446.08|3444.58|10418
1657892700000|2022-07-15 13:45:00|3448.08|3446.58|3444.08|3442.58|3448.08|3446.58|3441.08|3439.58|7911
1657893000000|2022-07-15 13:50:00|3443.08|3441.58|3437.08|3435.58|3444.08|3442.58|3437.08|3435.58|4376
1657893300000|2022-07-15 13:55:00|3436.08|3434.58|3445.08|3443.58|3447.08|3445.58|3435.08|3433.58|9165
1657893600000|2022-07-15 14:00:00|3452.08|3450.58|3452.08|3450.58|3458.08|3456.58|3446.08|3444.58|23854
1657893900000|2022-07-15 14:05:00|3451.08|3449.58|3452.08|3450.58|3455.08|3453.58|3448.08|3446.58|8647
1657894200000|2022-07-15 14:10:00|3452.26|3450.76|3457.26|3455.76|3458.26|3456.76|3450.26|3448.76|7442
1657894500000|2022-07-15 14:15:00|3458.26|3456.76|3461.26|3459.76|3463.26|3461.76|3456.26|3454.76|16481
1657894800000|2022-07-15 14:20:00|3461.76|3460.26|3465.26|3463.76|3465.26|3463.76|3455.26|3453.76|9788
1657895100000|2022-07-15 14:25:00|3466.26|3464.76|3471.26|3469.76|3471.26|3469.76|3464.26|3462.76|11851
1657895400000|2022-07-15 14:30:00|3470.26|3468.76|3471.26|3469.76|3473.26|3471.76|3468.26|3466.76|14269
1657895700000|2022-07-15 14:35:00|3472.26|3470.76|3467.26|3465.76|3472.26|3470.76|3467.26|3465.76|9082
1657896000000|2022-07-15 14:40:00|3468.26|3466.76|3465.26|3463.76|3469.26|3467.76|3465.26|3463.76|11259
1657896300000|2022-07-15 14:45:00|3466.26|3464.76|3467.26|3465.76|3467.26|3465.76|3462.26|3460.76|7643
1657896600000|2022-07-15 14:50:00|3466.26|3464.76|3467.26|3465.76|3468.26|3466.76|3466.26|3464.76|4762
1657896900000|2022-07-15 14:55:00|3466.26|3464.76|3469.26|3467.76|3470.26|3468.76|3466.26|3464.76|10575
1657897200000|2022-07-15 15:00:00|3470.26|3468.76|3474.26|3472.76|3474.26|3472.76|3470.26|3468.76|9402
1657897500000|2022-07-15 15:05:00|3475.26|3473.76|3479.26|3477.76|3479.26|3477.76|3473.26|3471.76|13970
1657897800000|2022-07-15 15:10:00|3478.26|3476.76|3478.26|3476.76|3478.26|3476.76|3475.26|3473.76|6734
1657898100000|2022-07-15 15:15:00|3479.26|3477.76|3478.26|3476.76|3480.26|3478.76|3478.26|3476.76|8610
1657898400000|2022-07-15 15:20:00|3479.26|3477.76|3481.26|3479.76|3482.26|3480.76|3479.26|3477.76|17426
1657898700000|2022-07-15 15:25:00|3480.26|3478.76|3480.26|3478.76|3482.26|3480.76|3479.26|3477.76|39551
1657899000000|2022-07-15 15:30:00|3478.29|3476.79|3477.29|3475.79|3481.29|3479.79|3474.29|3472.79|58784
1657899300000|2022-07-15 15:35:00|3476.29|3474.79|3478.29|3476.79|3479.29|3477.79|3475.29|3473.79|24282
1657899600000|2022-07-15 15:40:00|3477.79|3476.29|3476.29|3474.79|3478.29|3476.79|3476.29|3474.79|7401
1657899900000|2022-07-15 15:45:00|3475.29|3473.79|3475.29|3473.79|3477.29|3475.79|3474.29|3472.79|6127
1657900200000|2022-07-15 15:50:00|3474.29|3472.79|3474.29|3472.79|3475.29|3473.79|3474.29|3472.79|2915
1657900500000|2022-07-15 15:55:00|3473.29|3471.79|3472.29|3470.79|3474.29|3472.79|3472.29|3470.79|2431
1657900800000|2022-07-15 16:00:00|3471.29|3469.79|3472.29|3470.79|3473.29|3471.79|3471.29|3469.79|3315
1657901100000|2022-07-15 16:05:00|3471.29|3469.79|3470.29|3468.79|3472.29|3470.79|3469.29|3467.79|3255
1657901400000|2022-07-15 16:10:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|3227
1657901700000|2022-07-15 16:15:00|3469.29|3467.79|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|2532
1657902000000|2022-07-15 16:20:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|2141
1657902300000|2022-07-15 16:25:00|3469.29|3467.79|3468.29|3466.79|3469.29|3467.79|3467.29|3465.79|1185
1657902600000|2022-07-15 16:30:00|3467.29|3465.79|3466.29|3464.79|3468.29|3466.79|3465.29|3463.79|3435
1657902900000|2022-07-15 16:35:00|3466.79|3465.29|3466.29|3464.79|3467.29|3465.79|3466.29|3464.79|929
1657903200000|2022-07-15 16:40:00|3465.29|3463.79|3466.29|3464.79|3467.29|3465.79|3464.29|3462.79|2152
1657903500000|2022-07-15 16:45:00|3467.29|3465.79|3468.29|3466.79|3468.29|3466.79|3466.29|3464.79|1742
1657903800000|2022-07-15 16:50:00|3467.29|3465.79|3465.29|3463.79|3468.29|3466.79|3464.29|3462.79|5071
1657904100000|2022-07-15 16:55:00|3464.29|3462.79|3463.29|3461.79|3465.29|3463.79|3462.29|3460.79|1963
1657904400000|2022-07-15 17:00:00|3464.29|3462.79|3465.29|3463.79|3466.29|3464.79|3463.29|3461.79|2074
1657904700000|2022-07-15 17:05:00|3466.29|3464.79|3467.29|3465.79|3467.29|3465.79|3465.29|3463.79|666
1657905000000|2022-07-15 17:10:00|3468.29|3466.79|3468.29|3466.79|3468.29|3466.79|3467.29|3465.79|628
1657905300000|2022-07-15 17:15:00|3467.29|3465.79|3468.29|3466.79|3468.29|3466.79|3467.29|3465.79|800
1657905600000|2022-07-15 17:20:00|3469.29|3467.79|3469.29|3467.79|3469.29|3467.79|3468.29|3466.79|532
1657905900000|2022-07-15 17:25:00|3470.29|3468.79|3472.29|3470.79|3472.29|3470.79|3469.29|3467.79|572
1657906200000|2022-07-15 17:30:00|3471.29|3469.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|991
1657906500000|2022-07-15 17:35:00|3471.29|3469.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|357
1657906800000|2022-07-15 17:40:00|3471.29|3469.79|3471.29|3469.79|3472.29|3470.79|3471.29|3469.79|1068
1657907100000|2022-07-15 17:45:00|3470.29|3468.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|1278
1657907400000|2022-07-15 17:50:00|3470.29|3468.79|3467.29|3465.79|3470.29|3468.79|3467.29|3465.79|761
1657907700000|2022-07-15 17:55:00|3468.29|3466.79|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|1152
1657908000000|2022-07-15 18:00:00|3471.29|3469.79|3468.29|3466.79|3471.29|3469.79|3467.29|3465.79|1005
1657908300000|2022-07-15 18:05:00|3469.29|3467.79|3469.29|3467.79|3469.29|3467.79|3468.29|3466.79|699
1657908600000|2022-07-15 18:10:00|3469.79|3468.29|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|677
1657908900000|2022-07-15 18:15:00|3470.79|3469.29|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|413
1657909200000|2022-07-15 18:20:00|3470.29|3468.79|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|571
1657909500000|2022-07-15 18:25:00|3471.29|3469.79|3470.29|3468.79|3471.29|3469.79|3468.29|3466.79|631
1657909800000|2022-07-15 18:30:00|3471.29|3469.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|381
1657910100000|2022-07-15 18:35:00|3469.79|3468.29|3469.29|3467.79|3470.29|3468.79|3468.29|3466.79|157
1657910400000|2022-07-15 18:40:00|3470.29|3468.79|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|529
1657910700000|2022-07-15 18:45:00|3472.29|3470.79|3473.29|3471.79|3473.29|3471.79|3472.29|3470.79|581
1657911000000|2022-07-15 18:50:00|3472.29|3470.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|946
1657911300000|2022-07-15 18:55:00|3471.29|3469.79|3470.29|3468.79|3471.29|3469.79|3469.29|3467.79|273
1657911600000|2022-07-15 19:00:00|3469.29|3467.79|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|905
1657911900000|2022-07-15 19:05:00|3469.29|3467.79|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|157
1657912200000|2022-07-15 19:10:00|3470.29|3468.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|1085
1657912500000|2022-07-15 19:15:00|3470.29|3468.79|3470.29|3468.79|3471.29|3469.79|3469.29|3467.79|530
1657912800000|2022-07-15 19:20:00|3470.79|3469.29|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|615
1657913100000|2022-07-15 19:25:00|3470.29|3468.79|3469.29|3467.79|3470.29|3468.79|3469.29|3467.79|576
1657913400000|2022-07-15 19:30:00|3468.29|3466.79|3467.29|3465.79|3469.29|3467.79|3466.29|3464.79|1176
1657913700000|2022-07-15 19:35:00|3468.29|3466.79|3467.29|3465.79|3468.29|3466.79|3466.29|3464.79|627
1657914000000|2022-07-15 19:40:00|3467.79|3466.29|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|1044
1657914300000|2022-07-15 19:45:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|483
1657914600000|2022-07-15 19:50:00|3470.29|3468.79|3468.29|3466.79|3470.29|3468.79|3465.29|3463.79|3417
1657914900000|2022-07-15 19:55:00|3469.29|3467.79|3480.29|3478.79|3482.29|3480.79|3469.29|3467.79|6642
1657915200000|2022-07-15 20:00:00|3479.64|3476.64|3479.84|3476.84|3480.24|3477.24|3477.64|3474.64|6455
1657915500000|2022-07-15 20:05:00|3479.94|3476.94|3480.04|3477.04|3480.04|3477.04|3479.04|3476.04|0
1657915800000|2022-07-15 20:10:00|3480.24|3477.24|3479.04|3476.04|3480.84|3477.84|3479.04|3476.04|0
1657916100000|2022-07-15 20:15:00|3479.24|3476.24|3480.84|3477.84|3480.84|3477.84|3479.04|3476.04|0
1657916400000|2022-07-15 20:20:00|3480.64|3477.64|3480.84|3477.84|3480.84|3477.84|3479.84|3476.84|0
1657916700000|2022-07-15 20:25:00|3480.64|3477.64|3480.84|3477.84|3480.94|3477.94|3480.64|3477.64|0
1657917000000|2022-07-15 20:30:00|3480.64|3477.64|3480.04|3477.04|3480.84|3477.84|3480.04|3477.04|0
1657917300000|2022-07-15 20:35:00|3480.14|3477.14|3480.64|3477.64|3480.64|3477.64|3480.04|3477.04|0
1657917600000|2022-07-15 20:40:00|3480.44|3477.44|3480.44|3477.44|3481.04|3478.04|3480.34|3477.34|0
1657917900000|2022-07-15 20:45:00|3480.64|3477.64|3480.24|3477.24|3480.64|3477.64|3480.04|3477.04|0
1657918200000|2022-07-15 20:50:00|3480.44|3477.44|3481.04|3478.04|3481.04|3478.04|3480.24|3477.24|0
1657918500000|2022-07-15 20:55:00|3480.94|3477.94|3481.04|3478.04|3482.24|3479.24|3480.44|3477.44|0
1658095200000|2022-07-17 22:00:00|3487.84|3484.84|3485.74|3482.74|3488.54|3485.54|3485.64|3482.64|0
1658095500000|2022-07-17 22:05:00|3485.64|3482.64|3485.24|3482.24|3485.74|3482.74|3484.24|3481.24|0
1658095800000|2022-07-17 22:10:00|3485.44|3482.44|3485.44|3482.44|3485.64|3482.64|3484.84|3481.84|0
1658096100000|2022-07-17 22:15:00|3485.34|3482.34|3483.24|3480.24|3485.44|3482.44|3483.04|3480.04|0
1658096400000|2022-07-17 22:20:00|3483.34|3480.34|3484.24|3481.24|3484.64|3481.64|3482.44|3479.44|0
1658096700000|2022-07-17 22:25:00|3484.04|3481.04|3483.54|3480.54|3484.14|3481.14|3483.24|3480.24|0
1658097000000|2022-07-17 22:30:00|3483.44|3480.44|3484.64|3481.64|3484.74|3481.74|3483.44|3480.44|0
1658097300000|2022-07-17 22:35:00|3484.84|3481.84|3485.14|3482.14|3485.64|3482.64|3484.44|3481.44|0
1658097600000|2022-07-17 22:40:00|3485.24|3482.24|3485.94|3482.94|3486.34|3483.34|3484.44|3481.44|0
1658097900000|2022-07-17 22:45:00|3486.14|3483.14|3484.44|3481.44|3486.14|3483.14|3484.24|3481.24|0
1658098200000|2022-07-17 22:50:00|3484.54|3481.54|3484.54|3481.54|3484.64|3481.64|3483.44|3480.44|0
1658098500000|2022-07-17 22:55:00|3484.44|3481.44|3483.84|3480.84|3485.04|3482.04|3483.44|3480.44|0
1658098800000|2022-07-17 23:00:00|3483.74|3480.74|3483.34|3480.34|3484.44|3481.44|3483.34|3480.34|0
1658099100000|2022-07-17 23:05:00|3483.44|3480.44|3483.64|3480.64|3484.04|3481.04|3483.14|3480.14|0
1658099400000|2022-07-17 23:10:00|3483.84|3480.84|3484.84|3481.84|3485.24|3482.24|3483.84|3480.84|0
1658099700000|2022-07-17 23:15:00|3485.04|3482.04|3487.74|3484.74|3487.74|3484.74|3484.84|3481.84|0
1658100000000|2022-07-17 23:20:00|3487.64|3484.64|3487.94|3484.94|3487.94|3484.94|3486.74|3483.74|0
1658100300000|2022-07-17 23:25:00|3487.84|3484.84|3487.14|3484.14|3488.14|3485.14|3486.54|3483.54|0
1658100600000|2022-07-17 23:30:00|3486.94|3483.94|3486.84|3483.84|3488.54|3485.54|3486.34|3483.34|0
1658100900000|2022-07-17 23:35:00|3486.94|3483.94|3488.44|3485.44|3488.54|3485.54|3486.54|3483.54|0
1658101200000|2022-07-17 23:40:00|3488.34|3485.34|3487.14|3484.14|3488.74|3485.74|3486.74|3483.74|0
1658101500000|2022-07-17 23:45:00|3487.34|3484.34|3487.64|3484.64|3488.14|3485.14|3487.34|3484.34|0
1658101800000|2022-07-17 23:50:00|3487.94|3484.94|3486.94|3483.94|3488.04|3485.04|3486.84|3483.84|0
1658102100000|2022-07-17 23:55:00|3486.74|3483.74|3487.34|3484.34|3487.54|3484.54|3486.74|3483.74|0
1658102400000|2022-07-18 00:00:00|3487.24|3484.24|3487.94|3484.94|3487.94|3484.94|3486.54|3483.54|0
1658102700000|2022-07-18 00:05:00|3488.04|3485.04|3487.64|3484.64|3488.84|3485.84|3487.54|3484.54|0
1658103000000|2022-07-18 00:10:00|3487.74|3484.74|3484.94|3481.94|3488.14|3485.14|3484.64|3481.64|0
1658103300000|2022-07-18 00:15:00|3484.84|3481.84|3480.54|3478.54|3484.84|3481.84|3478.54|3476.54|566
1658103600000|2022-07-18 00:20:00|3480.04|3478.04|3480.54|3478.54|3480.54|3478.54|3478.54|3476.54|167
1658103900000|2022-07-18 00:25:00|3481.54|3479.54|3480.54|3478.54|3481.54|3479.54|3480.54|3478.54|113
1658104200000|2022-07-18 00:30:00|3481.54|3479.54|3478.54|3476.54|3482.54|3480.54|3478.54|3476.54|224
1658104500000|2022-07-18 00:35:00|3479.54|3477.54|3475.54|3473.54|3480.54|3478.54|3475.54|3473.54|284
1658104800000|2022-07-18 00:40:00|3476.54|3474.54|3476.04|3474.04|3477.54|3475.54|3474.54|3472.54|122
1658105100000|2022-07-18 00:45:00|3475.54|3473.54|3475.54|3473.54|3477.54|3475.54|3475.54|3473.54|191
1658105400000|2022-07-18 00:50:00|3476.54|3474.54|3474.54|3472.54|3476.54|3474.54|3474.54|3472.54|385
1658105700000|2022-07-18 00:55:00|3475.54|3473.54|3476.54|3474.54|3477.54|3475.54|3474.54|3472.54|163
1658106000000|2022-07-18 01:00:00|3477.54|3475.54|3478.54|3476.54|3478.54|3476.54|3476.54|3474.54|179
1658106300000|2022-07-18 01:05:00|3477.54|3475.54|3478.54|3476.54|3478.54|3476.54|3476.54|3474.54|91
1658106600000|2022-07-18 01:10:00|3479.54|3477.54|3480.54|3478.54|3480.54|3478.54|3479.54|3477.54|179
1658106900000|2022-07-18 01:15:00|3481.54|3479.54|3484.54|3482.54|3484.54|3482.54|3480.54|3478.54|356
1658107200000|2022-07-18 01:20:00|3483.54|3481.54|3486.54|3484.54|3486.54|3484.54|3482.54|3480.54|188
1658107500000|2022-07-18 01:25:00|3487.54|3485.54|3484.54|3482.54|3487.54|3485.54|3484.54|3482.54|417
1658107800000|2022-07-18 01:30:00|3483.54|3481.54|3483.54|3481.54|3484.04|3482.04|3481.54|3479.54|117
1658108100000|2022-07-18 01:35:00|3484.54|3482.54|3479.54|3477.54|3484.54|3482.54|3478.54|3476.54|237
1658108400000|2022-07-18 01:40:00|3478.54|3476.54|3479.54|3477.54|3480.54|3478.54|3478.54|3476.54|372
1658108700000|2022-07-18 01:45:00|3480.54|3478.54|3481.54|3479.54|3481.54|3479.54|3479.54|3477.54|113
1658109000000|2022-07-18 01:50:00|3482.54|3480.54|3483.04|3481.04|3484.54|3482.54|3482.54|3480.54|354
1658109300000|2022-07-18 01:55:00|3483.54|3481.54|3483.54|3481.54|3483.54|3481.54|3482.54|3480.54|190
1658109600000|2022-07-18 02:00:00|3484.54|3482.54|3484.54|3482.54|3484.54|3482.54|3483.54|3481.54|98
1658109900000|2022-07-18 02:05:00|3483.54|3481.54|3484.54|3482.54|3484.54|3482.54|3483.54|3481.54|59
1658110200000|2022-07-18 02:10:00|3485.54|3483.54|3483.54|3481.54|3485.54|3483.54|3483.54|3481.54|128
1658110500000|2022-07-18 02:15:00|3484.54|3482.54|3485.54|3483.54|3485.54|3483.54|3484.54|3482.54|77
1658110800000|2022-07-18 02:20:00|3485.04|3483.04|3484.54|3482.54|3485.54|3483.54|3484.54|3482.54|206
1658111100000|2022-07-18 02:25:00|3485.54|3483.54|3482.54|3480.54|3485.54|3483.54|3482.54|3480.54|174
1658111400000|2022-07-18 02:30:00|3483.04|3481.04|3484.54|3482.54|3485.54|3483.54|3483.04|3481.04|64
1658111700000|2022-07-18 02:35:00|3485.54|3483.54|3486.54|3484.54|3486.54|3484.54|3484.54|3482.54|189
1658112000000|2022-07-18 02:40:00|3485.54|3483.54|3486.54|3484.54|3487.54|3485.54|3485.54|3483.54|396
1658112300000|2022-07-18 02:45:00|3487.54|3485.54|3487.54|3485.54|3487.54|3485.54|3486.54|3484.54|219
1658112600000|2022-07-18 02:50:00|3487.04|3485.04|3487.54|3485.54|3487.54|3485.54|3487.04|3485.04|41
1658112900000|2022-07-18 02:55:00|3488.54|3486.54|3488.54|3486.54|3488.54|3486.54|3487.54|3485.54|222
1658113200000|2022-07-18 03:00:00|3489.54|3487.54|3490.54|3488.54|3490.54|3488.54|3489.54|3487.54|85
1658113500000|2022-07-18 03:05:00|3491.54|3489.54|3492.54|3490.54|3493.54|3491.54|3491.54|3489.54|185
1658113800000|2022-07-18 03:10:00|3493.54|3491.54|3492.54|3490.54|3494.54|3492.54|3492.54|3490.54|191
1658114100000|2022-07-18 03:15:00|3493.54|3491.54|3493.54|3491.54|3494.54|3492.54|3492.54|3490.54|253
1658114400000|2022-07-18 03:20:00|3494.04|3492.04|3495.54|3493.54|3495.54|3493.54|3492.54|3490.54|323
1658114700000|2022-07-18 03:25:00|3494.54|3492.54|3495.54|3493.54|3496.54|3494.54|3494.54|3492.54|370
1658115000000|2022-07-18 03:30:00|3496.54|3494.54|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|705
1658115300000|2022-07-18 03:35:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3494.54|3492.54|426
1658115600000|2022-07-18 03:40:00|3495.54|3493.54|3494.54|3492.54|3496.54|3494.54|3493.54|3491.54|336
1658115900000|2022-07-18 03:45:00|3495.54|3493.54|3495.54|3493.54|3495.54|3493.54|3495.54|3493.54|235
1658116200000|2022-07-18 03:50:00|3494.54|3492.54|3497.54|3495.54|3497.54|3495.54|3494.54|3492.54|304
1658116500000|2022-07-18 03:55:00|3497.04|3495.04|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|264
1658116800000|2022-07-18 04:00:00|3498.54|3496.54|3497.54|3495.54|3498.54|3496.54|3497.54|3495.54|191
1658117100000|2022-07-18 04:05:00|3498.54|3496.54|3497.54|3495.54|3498.54|3496.54|3496.54|3494.54|133
1658117400000|2022-07-18 04:10:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|67
1658117700000|2022-07-18 04:15:00|3497.04|3495.04|3497.54|3495.54|3497.54|3495.54|3497.04|3495.04|119
1658118000000|2022-07-18 04:20:00|||||||||35
1658118300000|2022-07-18 04:25:00|3496.54|3494.54|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|210
1658118600000|2022-07-18 04:30:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|269
1658118900000|2022-07-18 04:35:00|3497.54|3495.54|3499.54|3497.54|3499.54|3497.54|3497.54|3495.54|374
1658119200000|2022-07-18 04:40:00|3498.54|3496.54|3499.54|3497.54|3499.54|3497.54|3498.54|3496.54|168
1658119500000|2022-07-18 04:45:00|3498.54|3496.54|3498.54|3496.54|3499.04|3497.04|3498.54|3496.54|212
1658119800000|2022-07-18 04:50:00|3499.54|3497.54|3501.54|3499.54|3501.54|3499.54|3498.54|3496.54|578
1658120100000|2022-07-18 04:55:00|3500.54|3498.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|405
1658120400000|2022-07-18 05:00:00|3501.54|3499.54|3498.54|3496.54|3501.54|3499.54|3498.54|3496.54|288
1658120700000|2022-07-18 05:05:00|3499.54|3497.54|3498.54|3496.54|3499.54|3497.54|3498.54|3496.54|120
1658121000000|2022-07-18 05:10:00|3499.54|3497.54|3499.54|3497.54|3499.54|3497.54|3498.54|3496.54|127
1658121300000|2022-07-18 05:15:00|3500.04|3498.04|3498.54|3496.54|3500.54|3498.54|3498.54|3496.54|271
1658121600000|2022-07-18 05:20:00|3499.54|3497.54|3500.54|3498.54|3500.54|3498.54|3498.54|3496.54|174
1658121900000|2022-07-18 05:25:00|3501.54|3499.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|40
1658122200000|2022-07-18 05:30:00|3501.54|3499.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|218
1658122500000|2022-07-18 05:35:00|3501.54|3499.54|3502.54|3500.54|3503.54|3501.54|3501.54|3499.54|250
1658122800000|2022-07-18 05:40:00|3501.54|3499.54|3503.54|3501.54|3503.54|3501.54|3501.54|3499.54|209
1658123100000|2022-07-18 05:45:00|3504.54|3502.54|3505.54|3503.54|3505.54|3503.54|3503.54|3501.54|364
1658123400000|2022-07-18 05:50:00|3504.54|3502.54|3505.54|3503.54|3505.54|3503.54|3503.54|3501.54|894
1658123700000|2022-07-18 05:55:00|||||||||552
1658124000000|2022-07-18 06:00:00|3505.29|3503.79|3504.29|3502.79|3509.29|3507.79|3504.29|3502.79|4043
1658124300000|2022-07-18 06:05:00|3503.29|3501.79|3504.29|3502.79|3507.29|3505.79|3502.29|3500.79|1890
1658124600000|2022-07-18 06:10:00|3503.29|3501.79|3501.29|3499.79|3504.29|3502.79|3500.29|3498.79|1296
1658124900000|2022-07-18 06:15:00|3500.29|3498.79|3503.29|3501.79|3503.29|3501.79|3500.29|3498.79|1181
1658125200000|2022-07-18 06:20:00|3502.29|3500.79|3502.79|3501.29|3503.29|3501.79|3501.29|3499.79|710
1658125500000|2022-07-18 06:25:00|3502.29|3500.79|3501.29|3499.79|3502.29|3500.79|3499.29|3497.79|1333
1658125800000|2022-07-18 06:30:00|3500.29|3498.79|3501.29|3499.79|3501.29|3499.79|3499.29|3497.79|3046
1658126100000|2022-07-18 06:35:00|3502.29|3500.79|3501.29|3499.79|3502.29|3500.79|3500.79|3499.29|543
1658126400000|2022-07-18 06:40:00|3500.79|3499.29|3503.29|3501.79|3504.29|3502.79|3500.29|3498.79|1531
1658126700000|2022-07-18 06:45:00|3503.79|3502.29|3505.29|3503.79|3505.29|3503.79|3503.29|3501.79|766
1658127000000|2022-07-18 06:50:00|3504.29|3502.79|3507.29|3505.79|3507.29|3505.79|3503.79|3502.29|1540
1658127300000|2022-07-18 06:55:00|3506.29|3504.79|3507.29|3505.79|3509.29|3507.79|3506.29|3504.79|2511
1658127600000|2022-07-18 07:00:00|3506.29|3504.79|3493.29|3491.79|3506.29|3504.79|3493.29|3491.79|15916
1658127900000|2022-07-18 07:05:00|3494.29|3492.79|3503.29|3501.79|3504.79|3503.29|3493.79|3492.29|8053
1658128200000|2022-07-18 07:10:00|3504.29|3502.79|3506.29|3504.79|3508.29|3506.79|3500.29|3498.79|7979
1658128500000|2022-07-18 07:15:00|3505.29|3503.79|3511.29|3509.79|3514.29|3512.79|3505.29|3503.79|8187
1658128800000|2022-07-18 07:20:00|3510.29|3508.79|3510.29|3508.79|3514.29|3512.79|3508.29|3506.79|6356
1658129100000|2022-07-18 07:25:00|3509.29|3507.79|3508.29|3506.79|3509.29|3507.79|3503.29|3501.79|5582
1658129400000|2022-07-18 07:30:00|3509.29|3507.79|3519.29|3517.79|3521.29|3519.79|3506.29|3504.79|12197
1658129700000|2022-07-18 07:35:00|3520.29|3518.79|3520.29|3518.79|3522.29|3520.79|3518.79|3517.29|5709
1658130000000|2022-07-18 07:40:00|3520.07|3518.57|3524.07|3522.57|3524.07|3522.57|3518.07|3516.57|6041
1658130300000|2022-07-18 07:45:00|3523.07|3521.57|3519.07|3517.57|3523.07|3521.57|3518.07|3516.57|4253
1658130600000|2022-07-18 07:50:00|3517.07|3515.57|3513.07|3511.57|3519.07|3517.57|3512.07|3510.57|5477
1658130900000|2022-07-18 07:55:00|3514.07|3512.57|3517.07|3515.57|3517.07|3515.57|3513.07|3511.57|5952
1658131200000|2022-07-18 08:00:00|3518.07|3516.57|3517.07|3515.57|3519.07|3517.57|3514.07|3512.57|7028
1658131500000|2022-07-18 08:05:00|3519.07|3517.57|3519.07|3517.57|3522.07|3520.57|3517.07|3515.57|7345
1658131800000|2022-07-18 08:10:00|3518.07|3516.57|3520.07|3518.57|3520.07|3518.57|3517.07|3515.57|8842
1658132100000|2022-07-18 08:15:00|3521.07|3519.57|3518.07|3516.57|3521.07|3519.57|3517.07|3515.57|4486
1658132400000|2022-07-18 08:20:00|3519.07|3517.57|3523.07|3521.57|3523.07|3521.57|3518.07|3516.57|6023
1658132700000|2022-07-18 08:25:00|3524.07|3522.57|3528.07|3526.57|3529.07|3527.57|3524.07|3522.57|5161
1658133000000|2022-07-18 08:30:00|3529.07|3527.57|3530.07|3528.57|3530.07|3528.57|3527.07|3525.57|5879
1658133300000|2022-07-18 08:35:00|3529.07|3527.57|3528.07|3526.57|3529.07|3527.57|3526.07|3524.57|4260
1658133600000|2022-07-18 08:40:00|3529.07|3527.57|3526.07|3524.57|3529.07|3527.57|3525.07|3523.57|3901
1658133900000|2022-07-18 08:45:00|3527.07|3525.57|3528.07|3526.57|3528.07|3526.57|3523.07|3521.57|6116
1658134200000|2022-07-18 08:50:00|3527.07|3525.57|3529.07|3527.57|3530.07|3528.57|3526.07|3524.57|6888
1658134500000|2022-07-18 08:55:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3528.07|3526.57|5709
1658134800000|2022-07-18 09:00:00|3531.07|3529.57|3529.07|3527.57|3531.07|3529.57|3529.07|3527.57|4892
1658135100000|2022-07-18 09:05:00|3528.07|3526.57|3523.07|3521.57|3528.07|3526.57|3522.07|3520.57|6361
1658135400000|2022-07-18 09:10:00|3524.07|3522.57|3527.07|3525.57|3528.07|3526.57|3523.07|3521.57|3399
1658135700000|2022-07-18 09:15:00|3528.07|3526.57|3527.57|3526.07|3528.07|3526.57|3524.07|3522.57|2692
1658136000000|2022-07-18 09:20:00|3528.07|3526.57|3531.07|3529.57|3531.07|3529.57|3528.07|3526.57|3556
1658136300000|2022-07-18 09:25:00|3530.07|3528.57|3527.07|3525.57|3530.07|3528.57|3527.07|3525.57|4154
1658136600000|2022-07-18 09:30:00|3528.07|3526.57|3526.07|3524.57|3528.07|3526.57|3525.07|3523.57|3289
1658136900000|2022-07-18 09:35:00|3526.57|3525.07|3527.07|3525.57|3528.07|3526.57|3525.07|3523.57|2372
1658137200000|2022-07-18 09:40:00|3528.07|3526.57|3526.07|3524.57|3528.07|3526.57|3525.07|3523.57|2063
1658137500000|2022-07-18 09:45:00|3525.07|3523.57|3521.07|3519.57|3525.07|3523.57|3521.07|3519.57|3866
1658137800000|2022-07-18 09:50:00|3520.07|3518.57|3520.07|3518.57|3521.07|3519.57|3520.07|3518.57|4335
1658138100000|2022-07-18 09:55:00|3521.07|3519.57|3521.07|3519.57|3522.07|3520.57|3521.07|3519.57|4191
1658138400000|2022-07-18 10:00:00|3522.07|3520.57|3522.07|3520.57|3524.07|3522.57|3520.07|3518.57|3484
1658138700000|2022-07-18 10:05:00|3523.07|3521.57|3525.07|3523.57|3525.07|3523.57|3522.07|3520.57|2971
1658139000000|2022-07-18 10:10:00|3526.07|3524.57|3528.07|3526.57|3528.07|3526.57|3526.07|3524.57|1071
1658139300000|2022-07-18 10:15:00|3527.07|3525.57|3527.07|3525.57|3527.07|3525.57|3525.07|3523.57|1842
1658139600000|2022-07-18 10:20:00|3526.07|3524.57|3527.07|3525.57|3529.07|3527.57|3526.07|3524.57|1803
1658139900000|2022-07-18 10:25:00|3526.07|3524.57|3526.07|3524.57|3528.07|3526.57|3526.07|3524.57|1874
1658140200000|2022-07-18 10:30:00|3525.07|3523.57|3526.07|3524.57|3527.07|3525.57|3525.07|3523.57|4473
1658140500000|2022-07-18 10:35:00|3527.07|3525.57|3524.07|3522.57|3527.07|3525.57|3522.07|3520.57|1601
1658140800000|2022-07-18 10:40:00|3523.07|3521.57|3523.07|3521.57|3525.07|3523.57|3522.07|3520.57|2089
1658141100000|2022-07-18 10:45:00|3522.07|3520.57|3524.07|3522.57|3525.07|3523.57|3522.07|3520.57|2401
1658141400000|2022-07-18 10:50:00|3525.07|3523.57|3523.07|3521.57|3525.07|3523.57|3523.07|3521.57|1186
1658141700000|2022-07-18 10:55:00|3524.07|3522.57|3525.07|3523.57|3526.07|3524.57|3524.07|3522.57|1396
1658142000000|2022-07-18 11:00:00|3524.07|3522.57|3524.07|3522.57|3524.07|3522.57|3522.07|3520.57|2421
1658142300000|2022-07-18 11:05:00|3525.07|3523.57|3527.07|3525.57|3527.07|3525.57|3525.07|3523.57|4249
1658142600000|2022-07-18 11:10:00|3528.07|3526.57|3525.07|3523.57|3528.07|3526.57|3525.07|3523.57|4012
1658142900000|2022-07-18 11:15:00|3526.07|3524.57|3528.07|3526.57|3528.07|3526.57|3526.07|3524.57|1580
1658143200000|2022-07-18 11:20:00|3529.07|3527.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|2618
1658143500000|2022-07-18 11:25:00|3529.07|3527.57|3531.07|3529.57|3531.07|3529.57|3529.07|3527.57|3611
1658143800000|2022-07-18 11:30:00|3532.07|3530.57|3530.07|3528.57|3532.07|3530.57|3530.07|3528.57|3736
1658144100000|2022-07-18 11:35:00|3529.07|3527.57|3529.07|3527.57|3530.07|3528.57|3529.07|3527.57|3694
1658144400000|2022-07-18 11:40:00|3529.4|3527.9|3529.4|3527.9|3530.4|3528.9|3528.4|3526.9|4274
1658144700000|2022-07-18 11:45:00|3530.4|3528.9|3531.4|3529.9|3532.4|3530.9|3529.4|3527.9|3742
1658145000000|2022-07-18 11:50:00|3530.4|3528.9|3529.4|3527.9|3532.4|3530.9|3529.4|3527.9|3551
1658145300000|2022-07-18 11:55:00|3530.4|3528.9|3531.4|3529.9|3531.4|3529.9|3530.4|3528.9|1088
1658145600000|2022-07-18 12:00:00|3532.4|3530.9|3528.4|3526.9|3533.4|3531.9|3528.4|3526.9|7544
1658145900000|2022-07-18 12:05:00|3529.4|3527.9|3527.4|3525.9|3531.4|3529.9|3527.4|3525.9|3123
1658146200000|2022-07-18 12:10:00|3526.4|3524.9|3524.4|3522.9|3526.4|3524.9|3524.4|3522.9|3778
1658146500000|2022-07-18 12:15:00|3523.4|3521.9|3517.4|3515.9|3524.4|3522.9|3517.4|3515.9|9355
1658146800000|2022-07-18 12:20:00|3518.4|3516.9|3514.4|3512.9|3518.4|3516.9|3512.4|3510.9|10135
1658147100000|2022-07-18 12:25:00|3515.4|3513.9|3508.4|3506.9|3515.4|3513.9|3508.4|3506.9|7855
1658147400000|2022-07-18 12:30:00|3507.4|3505.9|3513.4|3511.9|3513.4|3511.9|3507.4|3505.9|10196
1658147700000|2022-07-18 12:35:00|3512.4|3510.9|3509.4|3507.9|3513.4|3511.9|3509.4|3507.9|5047
1658148000000|2022-07-18 12:40:00|3508.4|3506.9|3511.4|3509.9|3512.4|3510.9|3508.4|3506.9|6740
1658148300000|2022-07-18 12:45:00|3512.4|3510.9|3510.4|3508.9|3513.4|3511.9|3507.4|3505.9|6093
1658148600000|2022-07-18 12:50:00|3509.4|3507.9|3506.4|3504.9|3510.4|3508.9|3506.4|3504.9|5265
1658148900000|2022-07-18 12:55:00|3505.4|3503.9|3509.4|3507.9|3510.4|3508.9|3505.4|3503.9|10011
1658149200000|2022-07-18 13:00:00|3510.4|3508.9|3507.4|3505.9|3510.4|3508.9|3507.4|3505.9|3357
1658149500000|2022-07-18 13:05:00|3508.4|3506.9|3510.4|3508.9|3511.4|3509.9|3507.4|3505.9|3584
1658149800000|2022-07-18 13:10:00|3509.4|3507.9|3510.4|3508.9|3511.4|3509.9|3508.4|3506.9|3052
1658150100000|2022-07-18 13:15:00|3511.4|3509.9|3516.4|3514.9|3516.4|3514.9|3511.4|3509.9|3387
1658150400000|2022-07-18 13:20:00|3515.4|3513.9|3515.4|3513.9|3516.4|3514.9|3514.4|3512.9|4444
1658150700000|2022-07-18 13:25:00|3516.4|3514.9|3515.4|3513.9|3517.4|3515.9|3513.4|3511.9|9198
1658151000000|2022-07-18 13:30:00|3516.4|3514.9|3516.4|3514.9|3519.4|3517.9|3515.4|3513.9|8748
1658151300000|2022-07-18 13:35:00|3515.4|3513.9|3515.4|3513.9|3517.4|3515.9|3513.4|3511.9|4598
1658151600000|2022-07-18 13:40:00|3514.4|3512.9|3519.4|3517.9|3519.4|3517.9|3511.4|3509.9|4549
1658151900000|2022-07-18 13:45:00|3518.4|3516.9|3516.4|3514.9|3520.4|3518.9|3515.4|3513.9|4883
1658152200000|2022-07-18 13:50:00|3517.4|3515.9|3516.4|3514.9|3517.4|3515.9|3513.4|3511.9|3750
1658152500000|2022-07-18 13:55:00|3515.4|3513.9|3515.4|3513.9|3519.4|3517.9|3515.4|3513.9|2905
1658152800000|2022-07-18 14:00:00|3516.4|3514.9|3515.4|3513.9|3518.4|3516.9|3513.4|3511.9|5823
1658153100000|2022-07-18 14:05:00|3514.4|3512.9|3514.4|3512.9|3515.4|3513.9|3512.4|3510.9|4813
1658153400000|2022-07-18 14:10:00|3514.61|3513.11|3512.61|3511.11|3515.61|3514.11|3507.61|3506.11|5642
1658153700000|2022-07-18 14:15:00|3513.61|3512.11|3512.61|3511.11|3515.61|3514.11|3511.61|3510.11|3537
1658154000000|2022-07-18 14:20:00|3511.61|3510.11|3511.61|3510.11|3513.61|3512.11|3511.61|3510.11|3657
1658154300000|2022-07-18 14:25:00|3510.61|3509.11|3510.61|3509.11|3511.61|3510.11|3508.61|3507.11|6723
1658154600000|2022-07-18 14:30:00|3511.61|3510.11|3511.61|3510.11|3513.61|3512.11|3509.61|3508.11|4278
1658154900000|2022-07-18 14:35:00|3510.61|3509.11|3509.61|3508.11|3511.61|3510.11|3508.61|3507.11|4204
1658155200000|2022-07-18 14:40:00|3510.61|3509.11|3509.61|3508.11|3511.61|3510.11|3508.61|3507.11|4577
1658155500000|2022-07-18 14:45:00|3508.61|3507.11|3504.61|3503.11|3509.61|3508.11|3503.61|3502.11|7655
1658155800000|2022-07-18 14:50:00|3505.11|3503.61|3507.61|3506.11|3507.61|3506.11|3504.61|3503.11|5235
1658156100000|2022-07-18 14:55:00|3506.61|3505.11|3510.61|3509.11|3510.61|3509.11|3506.61|3505.11|10219
1658156400000|2022-07-18 15:00:00|3511.61|3510.11|3511.61|3510.11|3512.61|3511.11|3509.61|3508.11|8676
1658156700000|2022-07-18 15:05:00|3512.61|3511.11|3506.61|3505.11|3512.61|3511.11|3506.61|3505.11|6683
1658157000000|2022-07-18 15:10:00|3507.61|3506.11|3507.61|3506.11|3507.61|3506.11|3504.61|3503.11|5076
1658157300000|2022-07-18 15:15:00|3508.61|3507.11|3505.61|3504.11|3508.61|3507.11|3503.61|3502.11|9593
1658157600000|2022-07-18 15:20:00|3506.61|3505.11|3504.61|3503.11|3506.61|3505.11|3502.61|3501.11|16127
1658157900000|2022-07-18 15:25:00|3505.61|3504.11|3506.61|3505.11|3507.61|3506.11|3504.61|3503.11|25526
1658158200000|2022-07-18 15:30:00|3507.61|3506.11|3512.61|3511.11|3512.61|3511.11|3506.61|3505.11|50629
1658158500000|2022-07-18 15:35:00|3513.61|3512.11|3514.61|3513.11|3514.61|3513.11|3512.61|3511.11|28389
1658158800000|2022-07-18 15:40:00|3515.61|3514.11|3517.61|3516.11|3517.61|3516.11|3514.61|3513.11|15263
1658159100000|2022-07-18 15:45:00|3516.61|3515.11|3514.61|3513.11|3516.61|3515.11|3514.61|3513.11|9527
1658159400000|2022-07-18 15:50:00|3515.61|3514.11|3515.61|3514.11|3516.61|3515.11|3514.61|3513.11|3651
1658159700000|2022-07-18 15:55:00|3516.61|3515.11|3516.61|3515.11|3517.61|3516.11|3516.61|3515.11|1741
1658160000000|2022-07-18 16:00:00|3515.61|3514.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|2049
1658160300000|2022-07-18 16:05:00|3515.61|3514.11|3516.61|3515.11|3517.61|3516.11|3515.61|3514.11|2342
1658160600000|2022-07-18 16:10:00|3517.61|3516.11|3517.61|3516.11|3518.61|3517.11|3517.61|3516.11|1403
1658160900000|2022-07-18 16:15:00|3516.61|3515.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|876
1658161200000|2022-07-18 16:20:00|3515.61|3514.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|1708
1658161500000|2022-07-18 16:25:00|3515.61|3514.11|3515.61|3514.11|3515.61|3514.11|3515.61|3514.11|831
1658161800000|2022-07-18 16:30:00|3516.61|3515.11|3515.61|3514.11|3516.61|3515.11|3515.61|3514.11|883
1658162100000|2022-07-18 16:35:00|3516.61|3515.11|3516.61|3515.11|3517.61|3516.11|3515.61|3514.11|1041
1658162400000|2022-07-18 16:40:00|3515.61|3514.11|3515.61|3514.11|3516.61|3515.11|3515.61|3514.11|1389
1658162700000|2022-07-18 16:45:00|3514.61|3513.11|3514.61|3513.11|3515.61|3514.11|3514.61|3513.11|951
1658163000000|2022-07-18 16:50:00|3513.61|3512.11|3512.61|3511.11|3513.61|3512.11|3512.11|3510.61|1346
1658163300000|2022-07-18 16:55:00|3511.61|3510.11|3509.61|3508.11|3511.61|3510.11|3509.61|3508.11|1716
1658163600000|2022-07-18 17:00:00|3510.61|3509.11|3510.61|3509.11|3510.61|3509.11|3509.61|3508.11|915
1658163900000|2022-07-18 17:05:00|3509.61|3508.11|3509.61|3508.11|3510.61|3509.11|3509.61|3508.11|585
1658164200000|2022-07-18 17:10:00|3508.61|3507.11|3509.61|3508.11|3510.61|3509.11|3508.61|3507.11|963
1658164500000|2022-07-18 17:15:00|3508.61|3507.11|3506.61|3505.11|3509.61|3508.11|3506.61|3505.11|892
1658164800000|2022-07-18 17:20:00|3507.61|3506.11|3506.61|3505.11|3507.61|3506.11|3505.61|3504.11|714
1658165100000|2022-07-18 17:25:00|3507.61|3506.11|3508.61|3507.11|3508.61|3507.11|3506.61|3505.11|438
1658165400000|2022-07-18 17:30:00|3507.61|3506.11|3503.61|3502.11|3507.61|3506.11|3503.61|3502.11|954
1658165700000|2022-07-18 17:35:00|3502.61|3501.11|3501.61|3500.11|3503.61|3502.11|3499.61|3498.11|1769
1658166000000|2022-07-18 17:40:00|3501.11|3499.61|3500.61|3499.11|3502.61|3501.11|3500.61|3499.11|914
1658166300000|2022-07-18 17:45:00|3499.61|3498.11|3497.61|3496.11|3501.61|3500.11|3497.61|3496.11|2626
1658166600000|2022-07-18 17:50:00|3498.11|3496.61|3499.61|3498.11|3500.61|3499.11|3497.61|3496.11|1140
1658166900000|2022-07-18 17:55:00|3498.61|3497.11|3491.61|3490.11|3499.61|3498.11|3491.61|3490.11|2550
1658167200000|2022-07-18 18:00:00|3490.61|3489.11|3493.61|3492.11|3493.61|3492.11|3490.61|3489.11|1770
1658167500000|2022-07-18 18:05:00|3492.61|3491.11|3492.61|3491.11|3493.61|3492.11|3491.61|3490.11|667
1658167800000|2022-07-18 18:10:00|3493.61|3492.11|3494.61|3493.11|3494.61|3493.11|3491.61|3490.11|954
1658168100000|2022-07-18 18:15:00|3494.11|3492.61|3496.61|3495.11|3497.61|3496.11|3493.61|3492.11|818
1658168400000|2022-07-18 18:20:00|3495.61|3494.11|3494.61|3493.11|3497.61|3496.11|3493.61|3492.11|1111
1658168700000|2022-07-18 18:25:00|3493.61|3492.11|3490.61|3489.11|3494.61|3493.11|3490.61|3489.11|727
1658169000000|2022-07-18 18:30:00|3491.11|3489.61|3492.61|3491.11|3492.61|3491.11|3489.61|3488.11|645
1658169300000|2022-07-18 18:35:00|3491.61|3490.11|3494.61|3493.11|3496.61|3495.11|3491.61|3490.11|807
1658169600000|2022-07-18 18:40:00|3495.61|3494.11|3489.61|3488.11|3495.61|3494.11|3489.61|3488.11|1256
1658169900000|2022-07-18 18:45:00|3490.11|3488.61|3489.61|3488.11|3490.61|3489.11|3487.61|3486.11|1222
1658170200000|2022-07-18 18:50:00|3489.11|3487.61|3486.61|3485.11|3489.11|3487.61|3485.61|3484.11|1487
1658170500000|2022-07-18 18:55:00|3485.61|3484.11|3485.61|3484.11|3487.61|3486.11|3485.11|3483.61|1026
1658170800000|2022-07-18 19:00:00|3484.61|3483.11|3485.61|3484.11|3486.61|3485.11|3483.61|3482.11|1240
1658171100000|2022-07-18 19:05:00|3486.61|3485.11|3488.61|3487.11|3489.61|3488.11|3485.61|3484.11|738
1658171400000|2022-07-18 19:10:00|3489.61|3488.11|3488.61|3487.11|3489.61|3488.11|3485.61|3484.11|527
1658171700000|2022-07-18 19:15:00|3488.11|3486.61|3489.61|3488.11|3490.61|3489.11|3487.61|3486.11|537
1658172000000|2022-07-18 19:20:00|3490.11|3488.61|3487.61|3486.11|3490.61|3489.11|3486.61|3485.11|594
1658172300000|2022-07-18 19:25:00|3488.61|3487.11|3483.61|3482.11|3488.61|3487.11|3483.61|3482.11|1481
1658172600000|2022-07-18 19:30:00|3482.61|3481.11|3480.61|3479.11|3482.61|3481.11|3479.61|3478.11|2312
1658172900000|2022-07-18 19:35:00|3481.61|3480.11|3478.61|3477.11|3481.61|3480.11|3477.61|3476.11|1151
1658173200000|2022-07-18 19:40:00|3477.61|3476.11|3477.61|3476.11|3479.61|3478.11|3477.61|3476.11|1139
1658173500000|2022-07-18 19:45:00|3476.61|3475.11|3474.61|3473.11|3477.61|3476.11|3474.61|3473.11|2012
1658173800000|2022-07-18 19:50:00|3476.61|3475.11|3482.61|3481.11|3482.61|3481.11|3476.61|3475.11|3829
1658174100000|2022-07-18 19:55:00|3481.61|3480.11|3481.61|3480.11|3482.61|3481.11|3480.61|3479.11|6011
1658174400000|2022-07-18 20:00:00|3482.96|3479.96|3482.56|3479.56|3486.86|3483.86|3481.56|3478.56|15663
1658174700000|2022-07-18 20:05:00|3482.76|3479.76|3485.56|3482.56|3486.26|3483.26|3482.56|3479.56|0
1658175000000|2022-07-18 20:10:00|3485.66|3482.66|3485.86|3482.86|3487.06|3484.06|3485.06|3482.06|0
1658175300000|2022-07-18 20:15:00|3485.66|3482.66|3486.46|3483.46|3486.66|3483.66|3485.26|3482.26|0
1658175600000|2022-07-18 20:20:00|3486.36|3483.36|3486.46|3483.46|3487.26|3484.26|3486.06|3483.06|0
1658175900000|2022-07-18 20:25:00|3486.66|3483.66|3486.26|3483.26|3486.86|3483.86|3486.06|3483.06|0
1658176200000|2022-07-18 20:30:00|3486.06|3483.06|3486.16|3483.16|3486.46|3483.46|3485.86|3482.86|0
1658176500000|2022-07-18 20:35:00|3486.36|3483.36|3486.26|3483.26|3486.86|3483.86|3486.06|3483.06|0
1658176800000|2022-07-18 20:40:00|3486.46|3483.46|3486.06|3483.06|3486.66|3483.66|3485.86|3482.86|0
1658177100000|2022-07-18 20:45:00|3486.26|3483.26|3485.66|3482.66|3486.26|3483.26|3485.46|3482.46|0
1658177400000|2022-07-18 20:50:00|3485.86|3482.86|3486.86|3483.86|3486.86|3483.86|3485.66|3482.66|0
1658177700000|2022-07-18 20:55:00|3487.06|3484.06|3486.46|3483.46|3487.06|3484.06|3485.86|3482.86|0
1658178000000|2022-07-18 21:00:00|3486.06|3483.06|3486.16|3483.16|3486.26|3483.26|3485.36|3482.36|0
1658178300000|2022-07-18 21:05:00|3486.26|3483.26|3486.26|3483.26|3486.46|3483.46|3486.26|3483.26|0
1658178600000|2022-07-18 21:10:00|3486.36|3483.36|3485.86|3482.86|3486.36|3483.36|3485.86|3482.86|0
1658178900000|2022-07-18 21:15:00|3485.76|3482.76|3484.96|3481.96|3485.76|3482.76|3484.96|3481.96|0
1658179200000|2022-07-18 21:20:00|3485.06|3482.06|3486.56|3483.56|3486.56|3483.56|3485.06|3482.06|0
1658179500000|2022-07-18 21:25:00|3486.46|3483.46|3486.26|3483.26|3486.56|3483.56|3486.16|3483.16|0
1658179800000|2022-07-18 21:30:00|3486.36|3483.36|3486.46|3483.46|3486.46|3483.46|3486.26|3483.26|0
1658180100000|2022-07-18 21:35:00|3486.26|3483.26|3486.26|3483.26|3486.26|3483.26|3486.06|3483.06|0
1658180400000|2022-07-18 21:40:00|3486.06|3483.06|3486.26|3483.26|3486.26|3483.26|3486.06|3483.06|0
1658180700000|2022-07-18 21:45:00|3486.36|3483.36|3486.46|3483.46|3486.46|3483.46|3486.16|3483.16|0
1658181000000|2022-07-18 21:50:00|3486.56|3483.56|3486.46|3483.46|3486.56|3483.56|3486.36|3483.36|0
1658181300000|2022-07-18 21:55:00|3486.56|3483.56|3486.46|3483.46|3486.76|3483.76|3486.16|3483.16|0
1658181600000|2022-07-18 22:00:00|3485.56|3482.56|3484.86|3481.86|3486.36|3483.36|3484.56|3481.56|0
1658181900000|2022-07-18 22:05:00|3485.06|3482.06|3485.06|3482.06|3485.06|3482.06|3484.36|3481.36|0
1658182200000|2022-07-18 22:10:00|3485.26|3482.26|3484.76|3481.76|3486.26|3483.26|3484.56|3481.56|0
1658182500000|2022-07-18 22:15:00|3485.06|3482.06|3485.46|3482.46|3485.46|3482.46|3483.56|3480.56|0
1658182800000|2022-07-18 22:20:00|3485.86|3482.86|3486.66|3483.66|3487.26|3484.26|3485.46|3482.46|0
1658183100000|2022-07-18 22:25:00|3486.76|3483.76|3486.06|3483.06|3486.86|3483.86|3485.86|3482.86|0
1658183400000|2022-07-18 22:30:00|3486.26|3483.26|3486.06|3483.06|3486.26|3483.26|3485.66|3482.66|0
1658183700000|2022-07-18 22:35:00|3486.26|3483.26|3488.66|3485.66|3489.06|3486.06|3486.26|3483.26|0
1658184000000|2022-07-18 22:40:00|3488.76|3485.76|3488.86|3485.86|3488.86|3485.86|3488.26|3485.26|0
1658184300000|2022-07-18 22:45:00|3488.76|3485.76|3488.26|3485.26|3488.86|3485.86|3487.66|3484.66|0
1658184600000|2022-07-18 22:50:00|3488.36|3485.36|3488.16|3485.16|3488.66|3485.66|3488.06|3485.06|0
1658184900000|2022-07-18 22:55:00|3488.26|3485.26|3487.46|3484.46|3488.36|3485.36|3487.26|3484.26|0
1658185200000|2022-07-18 23:00:00|3487.26|3484.26|3486.06|3483.06|3488.06|3485.06|3486.06|3483.06|0
1658185500000|2022-07-18 23:05:00|3485.86|3482.86|3486.06|3483.06|3486.06|3483.06|3484.76|3481.76|0
1658185800000|2022-07-18 23:10:00|3486.26|3483.26|3485.86|3482.86|3486.56|3483.56|3485.46|3482.46|0
1658186100000|2022-07-18 23:15:00|3486.06|3483.06|3486.66|3483.66|3487.16|3484.16|3485.96|3482.96|0
1658186400000|2022-07-18 23:20:00|3486.76|3483.76|3487.06|3484.06|3487.06|3484.06|3486.36|3483.36|0
1658186700000|2022-07-18 23:25:00|3486.86|3483.86|3487.26|3484.26|3488.06|3485.06|3486.86|3483.86|0
1658187000000|2022-07-18 23:30:00|3487.46|3484.46|3488.26|3485.26|3488.46|3485.46|3487.26|3484.26|0
1658187300000|2022-07-18 23:35:00|3488.06|3485.06|3490.06|3487.06|3490.56|3487.56|3487.96|3484.96|0
1658187600000|2022-07-18 23:40:00|3489.86|3486.86|3490.66|3487.66|3490.76|3487.76|3488.66|3485.66|0
1658187900000|2022-07-18 23:45:00|3490.46|3487.46|3488.26|3485.26|3490.56|3487.56|3488.06|3485.06|0
1658188200000|2022-07-18 23:50:00|3488.06|3485.06|3490.76|3487.76|3490.76|3487.76|3487.86|3484.86|0
1658188500000|2022-07-18 23:55:00|3490.66|3487.66|3491.36|3488.36|3491.86|3488.86|3490.56|3487.56|0
1658188800000|2022-07-19 00:00:00|3491.56|3488.56|3488.86|3485.86|3492.36|3489.36|3488.46|3485.46|0
1658189100000|2022-07-19 00:05:00|3488.66|3485.66|3487.66|3484.66|3488.66|3485.66|3486.26|3483.26|0
1658189400000|2022-07-19 00:10:00|3487.76|3484.76|3488.06|3485.06|3488.66|3485.66|3487.36|3484.36|0
1658189700000|2022-07-19 00:15:00|3487.96|3484.96|3483.86|3481.86|3488.26|3485.86|3482.86|3480.86|628
1658190000000|2022-07-19 00:20:00|3484.36|3482.36|3484.86|3482.86|3484.86|3482.86|3482.86|3480.86|208
1658190300000|2022-07-19 00:25:00|3485.86|3483.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|288
1658190600000|2022-07-19 00:30:00|3483.86|3481.86|3479.86|3477.86|3483.86|3481.86|3478.86|3476.86|526
1658190900000|2022-07-19 00:35:00|3480.86|3478.86|3479.86|3477.86|3480.86|3478.86|3477.86|3475.86|389
1658191200000|2022-07-19 00:40:00|3478.86|3476.86|3481.86|3479.86|3481.86|3479.86|3478.86|3476.86|188
1658191500000|2022-07-19 00:45:00|3480.86|3478.86|3478.86|3476.86|3481.86|3479.86|3478.86|3476.86|163
1658191800000|2022-07-19 00:50:00|3479.36|3477.36|3481.86|3479.86|3481.86|3479.86|3478.86|3476.86|379
1658192100000|2022-07-19 00:55:00|3481.36|3479.36|3482.86|3480.86|3482.86|3480.86|3481.36|3479.36|121
1658192400000|2022-07-19 01:00:00|3481.86|3479.86|3484.86|3482.86|3484.86|3482.86|3480.86|3478.86|190
1658192700000|2022-07-19 01:05:00|3485.86|3483.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|68
1658193000000|2022-07-19 01:10:00|3485.86|3483.86|3485.86|3483.86|3486.86|3484.86|3484.86|3482.86|248
1658193300000|2022-07-19 01:15:00|3484.86|3482.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|160
1658193600000|2022-07-19 01:20:00|3485.36|3483.36|3487.86|3485.86|3487.86|3485.86|3484.86|3482.86|124
1658193900000|2022-07-19 01:25:00|3486.86|3484.86|3487.86|3485.86|3488.86|3486.86|3485.86|3483.86|154
1658194200000|2022-07-19 01:30:00|3487.36|3485.36|3489.86|3487.86|3490.86|3488.86|3486.86|3484.86|309
1658194500000|2022-07-19 01:35:00|3488.86|3486.86|3487.86|3485.86|3489.36|3487.36|3487.86|3485.86|78
1658194800000|2022-07-19 01:40:00|3488.86|3486.86|3487.86|3485.86|3488.86|3486.86|3487.86|3485.86|128
1658195100000|2022-07-19 01:45:00|3487.36|3485.36|3489.86|3487.86|3489.86|3487.86|3485.86|3483.86|178
1658195400000|2022-07-19 01:50:00|3488.86|3486.86|3488.86|3486.86|3489.86|3487.86|3487.86|3485.86|241
1658195700000|2022-07-19 01:55:00|3487.86|3485.86|3483.86|3481.86|3487.86|3485.86|3483.86|3481.86|243
1658196000000|2022-07-19 02:00:00|3484.86|3482.86|3485.86|3483.86|3486.86|3484.86|3483.86|3481.86|159
1658196300000|2022-07-19 02:05:00|3484.86|3482.86|3488.86|3486.86|3489.36|3487.36|3484.86|3482.86|83
1658196600000|2022-07-19 02:10:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3486.86|3484.86|76
1658196900000|2022-07-19 02:15:00|3487.86|3485.86|3487.36|3485.36|3490.86|3488.86|3486.86|3484.86|255
1658197200000|2022-07-19 02:20:00|3487.86|3485.86|3486.86|3484.86|3488.86|3486.86|3486.86|3484.86|117
1658197500000|2022-07-19 02:25:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3486.86|3484.86|141
1658197800000|2022-07-19 02:30:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3487.86|3485.86|166
1658198100000|2022-07-19 02:35:00|3487.86|3485.86|3489.86|3487.86|3489.86|3487.86|3487.36|3485.36|203
1658198400000|2022-07-19 02:40:00|3489.36|3487.36|3487.86|3485.86|3489.86|3487.86|3487.86|3485.86|142
1658198700000|2022-07-19 02:45:00|3486.86|3484.86|3486.86|3484.86|3487.86|3485.86|3486.86|3484.86|154
1658199000000|2022-07-19 02:50:00|3487.36|3485.36|3485.86|3483.86|3487.86|3485.86|3485.86|3483.86|198
1658199300000|2022-07-19 02:55:00|3486.36|3484.36|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|332
1658199600000|2022-07-19 03:00:00|3486.36|3484.36|3486.36|3484.36|3486.86|3484.86|3485.86|3483.86|124
1658199900000|2022-07-19 03:05:00|3486.86|3484.86|3486.86|3484.86|3486.86|3484.86|3485.86|3483.86|36
1658200200000|2022-07-19 03:10:00|3486.36|3484.36|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|127
1658200500000|2022-07-19 03:15:00|3486.86|3484.86|3486.36|3484.36|3486.86|3484.86|3485.86|3483.86|46
1658200800000|2022-07-19 03:20:00|3486.86|3484.86|3485.86|3483.86|3486.86|3484.86|3484.86|3482.86|38
1658201100000|2022-07-19 03:25:00|3486.36|3484.36|3485.86|3483.86|3486.36|3484.36|3484.86|3482.86|29
1658201400000|2022-07-19 03:30:00|3485.36|3483.36|3482.86|3480.86|3485.86|3483.86|3482.86|3480.86|140
1658201700000|2022-07-19 03:35:00|3481.86|3479.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|1029
1658202000000|2022-07-19 03:40:00|3479.86|3477.86|3480.36|3478.36|3480.86|3478.86|3479.86|3477.86|183
1658202300000|2022-07-19 03:45:00|3480.86|3478.86|3480.86|3478.86|3480.86|3478.86|3479.86|3477.86|90
1658202600000|2022-07-19 03:50:00|3479.86|3477.86|3479.86|3477.86|3480.86|3478.86|3479.86|3477.86|119
1658202900000|2022-07-19 03:55:00|3480.36|3478.36|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|260
1658203200000|2022-07-19 04:00:00|3481.36|3479.36|3480.86|3478.86|3481.36|3479.36|3480.86|3478.86|53
1658203500000|2022-07-19 04:05:00|||||||||8
1658203800000|2022-07-19 04:10:00|||||||||1
1658204100000|2022-07-19 04:15:00|3481.36|3479.36|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|33
1658204400000|2022-07-19 04:20:00|3481.36|3479.36|3479.86|3477.86|3481.86|3479.86|3479.86|3477.86|93
1658204700000|2022-07-19 04:25:00|3480.36|3478.36|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|16
1658205000000|2022-07-19 04:30:00|3480.86|3478.86|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|111
1658205300000|2022-07-19 04:35:00|3480.86|3478.86|3481.86|3479.86|3481.86|3479.86|3480.86|3478.86|69
1658205600000|2022-07-19 04:40:00|3480.86|3478.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|105
1658205900000|2022-07-19 04:45:00|3481.86|3479.86|3481.86|3479.86|3481.86|3479.86|3481.36|3479.36|15
1658206200000|2022-07-19 04:50:00|3480.86|3478.86|3479.86|3477.86|3481.86|3479.86|3479.86|3477.86|123
1658206500000|2022-07-19 04:55:00|3480.86|3478.86|3478.86|3476.86|3480.86|3478.86|3477.86|3475.86|367
1658206800000|2022-07-19 05:00:00|3478.36|3476.36|3477.86|3475.86|3478.86|3476.86|3476.86|3474.86|279
1658207100000|2022-07-19 05:05:00|3478.36|3476.36|3479.86|3477.86|3479.86|3477.86|3477.86|3475.86|319
1658207400000|2022-07-19 05:10:00|3480.86|3478.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|562
1658207700000|2022-07-19 05:15:00|3480.36|3478.36|3480.86|3478.86|3480.86|3478.86|3480.36|3478.36|501
1658208000000|2022-07-19 05:20:00|3479.86|3477.86|3479.86|3477.86|3479.86|3477.86|3479.86|3477.86|383
1658208300000|2022-07-19 05:25:00|3480.86|3478.86|3480.86|3478.86|3482.86|3480.86|3480.86|3478.86|497
1658208600000|2022-07-19 05:30:00|3481.36|3479.36|3485.86|3483.86|3485.86|3483.86|3480.86|3478.86|258
1658208900000|2022-07-19 05:35:00|3486.86|3484.86|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|124
1658209200000|2022-07-19 05:40:00|3486.36|3484.36|3485.86|3483.86|3486.36|3484.36|3485.86|3483.86|58
1658209500000|2022-07-19 05:45:00|3484.86|3482.86|3486.86|3484.86|3486.86|3484.86|3484.86|3482.86|289
1658209800000|2022-07-19 05:50:00|3487.36|3485.36|3486.86|3484.86|3487.86|3485.86|3485.86|3483.86|363
1658210100000|2022-07-19 05:55:00|3485.86|3483.86|3484.86|3482.86|3486.86|3484.86|3484.86|3482.86|218
1658210400000|2022-07-19 06:00:00|3484.61|3483.11|3484.61|3483.11|3485.61|3484.11|3481.61|3480.11|1235
1658210700000|2022-07-19 06:05:00|3484.11|3482.61|3485.61|3484.11|3486.61|3485.11|3483.61|3482.11|582
1658211000000|2022-07-19 06:10:00|3486.11|3484.61|3485.61|3484.11|3489.61|3488.11|3485.61|3484.11|678
1658211300000|2022-07-19 06:15:00|3486.61|3485.11|3484.61|3483.11|3486.61|3485.11|3484.61|3483.11|367
1658211600000|2022-07-19 06:20:00|3485.61|3484.11|3483.61|3482.11|3485.61|3484.11|3483.61|3482.11|620
1658211900000|2022-07-19 06:25:00|3482.61|3481.11|3483.61|3482.11|3483.61|3482.11|3482.61|3481.11|832
1658212200000|2022-07-19 06:30:00|3484.61|3483.11|3481.61|3480.11|3484.61|3483.11|3480.61|3479.11|1388
1658212500000|2022-07-19 06:35:00|3481.11|3479.61|3482.61|3481.11|3482.61|3481.11|3479.61|3478.11|1418
1658212800000|2022-07-19 06:40:00|3481.61|3480.11|3483.61|3482.11|3484.61|3483.11|3481.61|3480.11|406
1658213100000|2022-07-19 06:45:00|3484.61|3483.11|3483.61|3482.11|3484.61|3483.11|3483.61|3482.11|569
1658213400000|2022-07-19 06:50:00|3482.61|3481.11|3482.61|3481.11|3484.61|3483.11|3482.61|3481.11|908
1658213700000|2022-07-19 06:55:00|3481.61|3480.11|3480.61|3479.11|3481.61|3480.11|3480.61|3479.11|2096
1658214000000|2022-07-19 07:00:00|3481.61|3480.11|3496.61|3495.11|3497.61|3496.11|3475.61|3474.11|15059
1658214300000|2022-07-19 07:05:00|3497.61|3496.11|3493.61|3492.11|3503.61|3502.11|3493.61|3492.11|12545
1658214600000|2022-07-19 07:10:00|3494.61|3493.11|3494.61|3493.11|3497.61|3496.11|3491.61|3490.11|13573
1658214900000|2022-07-19 07:15:00|3495.61|3494.11|3494.61|3493.11|3499.61|3498.11|3492.61|3491.11|7039
1658215200000|2022-07-19 07:20:00|3495.61|3494.11|3491.61|3490.11|3498.61|3497.11|3490.61|3489.11|5114
1658215500000|2022-07-19 07:25:00|3492.61|3491.11|3492.61|3491.11|3498.61|3497.11|3491.61|3490.11|15311
1658215800000|2022-07-19 07:30:00|3491.61|3490.11|3483.61|3482.11|3491.61|3490.11|3482.61|3481.11|9926
1658216100000|2022-07-19 07:35:00|3482.61|3481.11|3486.61|3485.11|3487.61|3486.11|3480.61|3479.11|6132
1658216400000|2022-07-19 07:40:00|3486.41|3484.91|3474.41|3472.91|3486.41|3484.91|3474.41|3472.91|6815
1658216700000|2022-07-19 07:45:00|3475.41|3473.91|3484.91|3483.41|3486.41|3484.91|3473.41|3471.91|10229
1658217000000|2022-07-19 07:50:00|3484.41|3482.91|3479.41|3477.91|3486.41|3484.91|3478.41|3476.91|5605
1658217300000|2022-07-19 07:55:00|3478.91|3477.41|3478.41|3476.91|3480.41|3478.91|3474.41|3472.91|8247
1658217600000|2022-07-19 08:00:00|3477.41|3475.91|3478.41|3476.91|3483.41|3481.91|3477.41|3475.91|8183
1658217900000|2022-07-19 08:05:00|3479.41|3477.91|3482.41|3480.91|3483.41|3481.91|3475.41|3473.91|6135
1658218200000|2022-07-19 08:10:00|3483.41|3481.91|3480.41|3478.91|3483.41|3481.91|3477.41|3475.91|4339
1658218500000|2022-07-19 08:15:00|3479.41|3477.91|3476.41|3474.91|3480.41|3478.91|3476.41|3474.91|2139
1658218800000|2022-07-19 08:20:00|3477.41|3475.91|3478.41|3476.91|3479.41|3477.91|3476.41|3474.91|3077
1658219100000|2022-07-19 08:25:00|3479.41|3477.91|3475.41|3473.91|3480.41|3478.91|3474.41|3472.91|4951
1658219400000|2022-07-19 08:30:00|3474.41|3472.91|3483.41|3481.91|3483.41|3481.91|3474.41|3472.91|7623
1658219700000|2022-07-19 08:35:00|3482.91|3481.41|3486.41|3484.91|3488.41|3486.91|3482.41|3480.91|3890
1658220000000|2022-07-19 08:40:00|3487.41|3485.91|3488.41|3486.91|3489.41|3487.91|3486.41|3484.91|5739
1658220300000|2022-07-19 08:45:00|3487.91|3486.41|3486.41|3484.91|3488.41|3486.91|3486.41|3484.91|4080
1658220600000|2022-07-19 08:50:00|3487.41|3485.91|3485.41|3483.91|3487.41|3485.91|3483.41|3481.91|1955
1658220900000|2022-07-19 08:55:00|3486.41|3484.91|3490.41|3488.91|3492.41|3490.91|3486.41|3484.91|19174
1658221200000|2022-07-19 09:00:00|3489.91|3488.41|3493.41|3491.91|3495.41|3493.91|3489.41|3487.91|5578
1658221500000|2022-07-19 09:05:00|3494.41|3492.91|3492.41|3490.91|3495.41|3493.91|3491.41|3489.91|4723
1658221800000|2022-07-19 09:10:00|3491.41|3489.91|3496.41|3494.91|3497.41|3495.91|3490.41|3488.91|6581
1658222100000|2022-07-19 09:15:00|3497.41|3495.91|3493.41|3491.91|3497.41|3495.91|3492.41|3490.91|3794
1658222400000|2022-07-19 09:20:00|3494.41|3492.91|3500.41|3498.91|3501.41|3499.91|3493.41|3491.91|19257
1658222700000|2022-07-19 09:25:00|3499.41|3497.91|3500.41|3498.91|3501.41|3499.91|3498.41|3496.91|2021
1658223000000|2022-07-19 09:30:00|3501.41|3499.91|3502.41|3500.91|3503.41|3501.91|3500.41|3498.91|3721
1658223300000|2022-07-19 09:35:00|3503.41|3501.91|3503.41|3501.91|3503.41|3501.91|3501.41|3499.91|3190
1658223600000|2022-07-19 09:40:00|3503.91|3502.41|3504.41|3502.91|3504.41|3502.91|3503.41|3501.91|4770
1658223900000|2022-07-19 09:45:00|3505.41|3503.91|3504.41|3502.91|3506.41|3504.91|3501.41|3499.91|3788
1658224200000|2022-07-19 09:50:00|3505.41|3503.91|3506.41|3504.91|3508.41|3506.91|3505.41|3503.91|5082
1658224500000|2022-07-19 09:55:00|3505.41|3503.91|3501.41|3499.91|3505.41|3503.91|3501.41|3499.91|4281
1658224800000|2022-07-19 10:00:00|3500.41|3498.91|3504.41|3502.91|3504.41|3502.91|3500.41|3498.91|4403
1658225100000|2022-07-19 10:05:00|3503.41|3501.91|3508.41|3506.91|3509.41|3507.91|3503.41|3501.91|4377
1658225400000|2022-07-19 10:10:00|3509.41|3507.91|3511.41|3509.91|3512.41|3510.91|3507.41|3505.91|5820
1658225700000|2022-07-19 10:15:00|3510.41|3508.91|3506.41|3504.91|3511.41|3509.91|3506.41|3504.91|6083
1658226000000|2022-07-19 10:20:00|3506.91|3505.41|3509.41|3507.91|3510.41|3508.91|3506.41|3504.91|1730
1658226300000|2022-07-19 10:25:00|3510.41|3508.91|3510.41|3508.91|3512.41|3510.91|3506.41|3504.91|3782
1658226600000|2022-07-19 10:30:00|3511.41|3509.91|3514.41|3512.91|3515.41|3513.91|3511.41|3509.91|4668
1658226900000|2022-07-19 10:35:00|3515.41|3513.91|3516.41|3514.91|3516.41|3514.91|3512.41|3510.91|2761
1658227200000|2022-07-19 10:40:00|3515.41|3513.91|3515.41|3513.91|3516.41|3514.91|3515.41|3513.91|2586
1658227500000|2022-07-19 10:45:00|3516.41|3514.91|3513.41|3511.91|3516.41|3514.91|3513.41|3511.91|3752
1658227800000|2022-07-19 10:50:00|3512.41|3510.91|3515.41|3513.91|3516.41|3514.91|3512.41|3510.91|7085
1658228100000|2022-07-19 10:55:00|3514.41|3512.91|3512.41|3510.91|3515.41|3513.91|3512.41|3510.91|5246
1658228400000|2022-07-19 11:00:00|3511.41|3509.91|3510.41|3508.91|3513.41|3511.91|3509.41|3507.91|2557
1658228700000|2022-07-19 11:05:00|3511.41|3509.91|3509.41|3507.91|3511.41|3509.91|3509.41|3507.91|2030
1658229000000|2022-07-19 11:10:00|3510.41|3508.91|3513.41|3511.91|3513.41|3511.91|3510.41|3508.91|2701
1658229300000|2022-07-19 11:15:00|3514.41|3512.91|3508.41|3506.91|3514.41|3512.91|3508.41|3506.91|1806
1658229600000|2022-07-19 11:20:00|3507.41|3505.91|3510.41|3508.91|3510.41|3508.91|3507.41|3505.91|1765
1658229900000|2022-07-19 11:25:00|3511.41|3509.91|3514.41|3512.91|3514.41|3512.91|3510.41|3508.91|2368
1658230200000|2022-07-19 11:30:00|3514.91|3513.41|3512.41|3510.91|3515.41|3513.91|3511.41|3509.91|2850
1658230500000|2022-07-19 11:35:00|3513.41|3511.91|3512.41|3510.91|3513.41|3511.91|3511.41|3509.91|1302
1658230800000|2022-07-19 11:40:00|3512.25|3510.75|3508.05|3506.55|3512.25|3510.75|3507.05|3505.55|3085
1658231100000|2022-07-19 11:45:00|3507.05|3505.55|3509.45|3507.95|3509.45|3507.95|3506.85|3505.35|2118
1658231400000|2022-07-19 11:50:00|3510.45|3508.95|3514.45|3512.95|3514.45|3512.95|3509.45|3507.95|3784
1658231700000|2022-07-19 11:55:00|3513.45|3511.95|3513.45|3511.95|3514.45|3512.95|3512.45|3510.95|3803
1658232000000|2022-07-19 12:00:00|3512.45|3510.95|3513.45|3511.95|3515.45|3513.95|3512.45|3510.95|2780
1658232300000|2022-07-19 12:05:00|3514.45|3512.95|3513.45|3511.95|3514.45|3512.95|3512.45|3510.95|2210
1658232600000|2022-07-19 12:10:00|3512.45|3510.95|3513.45|3511.95|3513.45|3511.95|3511.45|3509.95|7341
1658232900000|2022-07-19 12:15:00|3514.45|3512.95|3511.45|3509.95|3514.45|3512.95|3511.45|3509.95|1878
1658233200000|2022-07-19 12:20:00|3512.45|3510.95|3512.45|3510.95|3513.45|3511.95|3511.45|3509.95|2574
1658233500000|2022-07-19 12:25:00|3513.45|3511.95|3512.45|3510.95|3513.45|3511.95|3511.45|3509.95|5192
1658233800000|2022-07-19 12:30:00|3512.95|3511.45|3515.45|3513.95|3515.45|3513.95|3512.45|3510.95|2968
1658234100000|2022-07-19 12:35:00|3514.45|3512.95|3517.45|3515.95|3518.45|3516.95|3514.45|3512.95|4128
1658234400000|2022-07-19 12:40:00|3516.95|3515.45|3523.45|3521.95|3523.45|3521.95|3516.95|3515.45|5342
1658234700000|2022-07-19 12:45:00|3524.45|3522.95|3526.45|3524.95|3526.45|3524.95|3523.45|3521.95|8697
1658235000000|2022-07-19 12:50:00|3527.45|3525.95|3529.45|3527.95|3530.45|3528.95|3527.45|3525.95|7810
1658235300000|2022-07-19 12:55:00|3528.45|3526.95|3529.45|3527.95|3529.45|3527.95|3527.45|3525.95|6275
1658235600000|2022-07-19 13:00:00|3530.45|3528.95|3529.45|3527.95|3530.45|3528.95|3527.45|3525.95|6423
1658235900000|2022-07-19 13:05:00|3528.45|3526.95|3533.45|3531.95|3533.45|3531.95|3528.45|3526.95|9890
1658236200000|2022-07-19 13:10:00|3532.45|3530.95|3531.45|3529.95|3535.45|3533.95|3531.45|3529.95|6824
1658236500000|2022-07-19 13:15:00|3532.45|3530.95|3534.45|3532.95|3535.45|3533.95|3531.45|3529.95|3692
1658236800000|2022-07-19 13:20:00|3535.45|3533.95|3538.45|3536.95|3539.45|3537.95|3534.45|3532.95|5611
1658237100000|2022-07-19 13:25:00|3537.45|3535.95|3537.45|3535.95|3540.45|3538.95|3537.45|3535.95|5315
1658237400000|2022-07-19 13:30:00|3538.45|3536.95|3540.45|3538.95|3540.45|3538.95|3535.45|3533.95|10220
1658237700000|2022-07-19 13:35:00|3539.45|3537.95|3543.45|3541.95|3545.45|3543.95|3538.45|3536.95|10563
1658238000000|2022-07-19 13:40:00|3544.45|3542.95|3541.45|3539.95|3545.45|3543.95|3539.45|3537.95|9702
1658238300000|2022-07-19 13:45:00|3542.45|3540.95|3539.45|3537.95|3542.45|3540.95|3536.45|3534.95|7179
1658238600000|2022-07-19 13:50:00|3540.45|3538.95|3544.45|3542.95|3544.45|3542.95|3539.45|3537.95|5869
1658238900000|2022-07-19 13:55:00|3543.45|3541.95|3550.45|3548.95|3551.45|3549.95|3542.45|3540.95|8054
1658239200000|2022-07-19 14:00:00|3551.45|3549.95|3549.45|3547.95|3552.45|3550.95|3548.45|3546.95|9108
1658239500000|2022-07-19 14:05:00|3548.45|3546.95|3547.45|3545.95|3548.45|3546.95|3544.45|3542.95|6341
1658239800000|2022-07-19 14:10:00|3547.18|3545.68|3563.18|3561.68|3565.18|3563.68|3546.18|3544.68|31974
1658240100000|2022-07-19 14:15:00|3564.18|3562.68|3578.18|3576.68|3579.18|3577.68|3562.18|3560.68|34514
1658240400000|2022-07-19 14:20:00|3577.18|3575.68|3578.18|3576.68|3592.18|3590.68|3576.18|3574.68|33672
1658240700000|2022-07-19 14:25:00|3577.18|3575.68|3581.18|3579.68|3584.18|3582.68|3577.18|3575.68|19820
1658241000000|2022-07-19 14:30:00|3582.18|3580.68|3577.18|3575.68|3585.18|3583.68|3577.18|3575.68|17964
1658241300000|2022-07-19 14:35:00|3578.18|3576.68|3576.18|3574.68|3579.18|3577.68|3574.18|3572.68|17359
1658241600000|2022-07-19 14:40:00|3575.68|3574.18|3580.18|3578.68|3580.18|3578.68|3575.18|3573.68|8832
1658241900000|2022-07-19 14:45:00|3581.18|3579.68|3586.18|3584.68|3587.18|3585.68|3581.18|3579.68|13052
1658242200000|2022-07-19 14:50:00|3587.18|3585.68|3588.18|3586.68|3590.18|3588.68|3586.18|3584.68|16497
1658242500000|2022-07-19 14:55:00|3589.18|3587.68|3584.18|3582.68|3589.18|3587.68|3582.18|3580.68|10330
1658242800000|2022-07-19 15:00:00|3585.18|3583.68|3592.18|3590.68|3593.18|3591.68|3584.18|3582.68|11671
1658243100000|2022-07-19 15:05:00|3593.18|3591.68|3592.18|3590.68|3595.18|3593.68|3591.18|3589.68|13530
1658243400000|2022-07-19 15:10:00|3593.18|3591.68|3591.18|3589.68|3594.18|3592.68|3589.18|3587.68|10643
1658243700000|2022-07-19 15:15:00|3592.18|3590.68|3587.18|3585.68|3592.18|3590.68|3587.18|3585.68|13689
1658244000000|2022-07-19 15:20:00|3588.18|3586.68|3589.18|3587.68|3589.18|3587.68|3586.18|3584.68|22854
1658244300000|2022-07-19 15:25:00|3588.18|3586.68|3590.18|3588.68|3593.18|3591.68|3588.18|3586.68|46649
1658244600000|2022-07-19 15:30:00|3589.18|3587.68|3588.18|3586.68|3594.18|3592.68|3588.18|3586.68|65019
1658244900000|2022-07-19 15:35:00|3587.18|3585.68|3582.18|3580.68|3589.18|3587.68|3582.18|3580.68|36461
1658245200000|2022-07-19 15:40:00|3581.18|3579.68|3579.18|3577.68|3582.18|3580.68|3579.18|3577.68|10868
1658245500000|2022-07-19 15:45:00|3580.18|3578.68|3582.18|3580.68|3583.18|3581.68|3579.18|3577.68|8059
1658245800000|2022-07-19 15:50:00|3581.18|3579.68|3583.18|3581.68|3584.18|3582.68|3581.18|3579.68|12853
1658246100000|2022-07-19 15:55:00|3584.18|3582.68|3583.18|3581.68|3584.18|3582.68|3580.18|3578.68|10384
1658246400000|2022-07-19 16:00:00|3582.18|3580.68|3580.18|3578.68|3583.18|3581.68|3580.18|3578.68|10912
1658246700000|2022-07-19 16:05:00|3579.18|3577.68|3575.18|3573.68|3579.18|3577.68|3575.18|3573.68|9741
1658247000000|2022-07-19 16:10:00|3576.18|3574.68|3574.18|3572.68|3576.18|3574.68|3573.18|3571.68|7084
1658247300000|2022-07-19 16:15:00|3575.18|3573.68|3576.18|3574.68|3576.18|3574.68|3574.18|3572.68|2782
1658247600000|2022-07-19 16:20:00|3576.68|3575.18|3579.18|3577.68|3579.18|3577.68|3576.68|3575.18|1926
1658247900000|2022-07-19 16:25:00|||||||||621
1658248200000|2022-07-19 16:30:00|3578.18|3576.68|3581.18|3579.68|3582.18|3580.68|3578.18|3576.68|2192
1658248500000|2022-07-19 16:35:00|3580.18|3578.68|3580.18|3578.68|3581.18|3579.68|3579.18|3577.68|1891
1658248800000|2022-07-19 16:40:00|3581.18|3579.68|3581.18|3579.68|3581.18|3579.68|3580.18|3578.68|1329
1658249100000|2022-07-19 16:45:00|3582.18|3580.68|3582.18|3580.68|3583.18|3581.68|3581.18|3579.68|1985
1658249400000|2022-07-19 16:50:00|3583.18|3581.68|3580.18|3578.68|3583.18|3581.68|3580.18|3578.68|1763
1658249700000|2022-07-19 16:55:00|3581.18|3579.68|3582.18|3580.68|3582.18|3580.68|3581.18|3579.68|1504
1658250000000|2022-07-19 17:00:00|3581.18|3579.68|3582.18|3580.68|3582.18|3580.68|3581.18|3579.68|1213
1658250300000|2022-07-19 17:05:00|3581.68|3580.18|3579.18|3577.68|3582.18|3580.68|3578.18|3576.68|1117
1658250600000|2022-07-19 17:10:00|3579.68|3578.18|3580.18|3578.68|3582.18|3580.68|3579.18|3577.68|979
1658250900000|2022-07-19 17:15:00|3581.18|3579.68|3579.18|3577.68|3581.18|3579.68|3579.18|3577.68|592
1658251200000|2022-07-19 17:20:00|3578.68|3577.18|3579.18|3577.68|3579.18|3577.68|3578.18|3576.68|2311
1658251500000|2022-07-19 17:25:00|3578.18|3576.68|3580.18|3578.68|3580.18|3578.68|3578.18|3576.68|1584
1658251800000|2022-07-19 17:30:00|3581.18|3579.68|3583.18|3581.68|3583.18|3581.68|3580.68|3579.18|1070
1658252100000|2022-07-19 17:35:00|3584.18|3582.68|3587.18|3585.68|3587.18|3585.68|3584.18|3582.68|947
1658252400000|2022-07-19 17:40:00|3586.18|3584.68|3590.18|3588.68|3590.18|3588.68|3586.18|3584.68|1249
1658252700000|2022-07-19 17:45:00|3589.18|3587.68|3590.18|3588.68|3590.18|3588.68|3589.18|3587.68|1054
1658253000000|2022-07-19 17:50:00|3589.18|3587.68|3588.18|3586.68|3589.18|3587.68|3587.18|3585.68|1256
1658253300000|2022-07-19 17:55:00|3589.18|3587.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|917
1658253600000|2022-07-19 18:00:00|3591.18|3589.68|3593.18|3591.68|3593.18|3591.68|3590.18|3588.68|1492
1658253900000|2022-07-19 18:05:00|3592.18|3590.68|3594.18|3592.68|3594.18|3592.68|3592.18|3590.68|1323
1658254200000|2022-07-19 18:10:00|3593.18|3591.68|3592.18|3590.68|3594.18|3592.68|3592.18|3590.68|1363
1658254500000|2022-07-19 18:15:00|3591.18|3589.68|3593.18|3591.68|3593.18|3591.68|3590.18|3588.68|968
1658254800000|2022-07-19 18:20:00|3592.18|3590.68|3592.18|3590.68|3593.18|3591.68|3591.18|3589.68|1000
1658255100000|2022-07-19 18:25:00|3591.18|3589.68|3587.18|3585.68|3592.18|3590.68|3587.18|3585.68|1337
1658255400000|2022-07-19 18:30:00|3588.18|3586.68|3589.18|3587.68|3591.18|3589.68|3588.18|3586.68|1040
1658255700000|2022-07-19 18:35:00|3590.18|3588.68|3589.18|3587.68|3590.18|3588.68|3589.18|3587.68|589
1658256000000|2022-07-19 18:40:00|3588.18|3586.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|866
1658256300000|2022-07-19 18:45:00|3589.18|3587.68|3588.18|3586.68|3590.18|3588.68|3586.18|3584.68|902
1658256600000|2022-07-19 18:50:00|3587.18|3585.68|3590.18|3588.68|3590.18|3588.68|3587.18|3585.68|475
1658256900000|2022-07-19 18:55:00|3591.18|3589.68|3591.18|3589.68|3591.18|3589.68|3589.18|3587.68|485
1658257200000|2022-07-19 19:00:00|3590.18|3588.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|834
1658257500000|2022-07-19 19:05:00|3591.18|3589.68|3594.18|3592.68|3594.18|3592.68|3591.18|3589.68|692
1658257800000|2022-07-19 19:10:00|3593.18|3591.68|3591.18|3589.68|3594.18|3592.68|3591.18|3589.68|895
1658258100000|2022-07-19 19:15:00|3592.18|3590.68|3591.18|3589.68|3592.18|3590.68|3590.18|3588.68|1147
1658258400000|2022-07-19 19:20:00|3590.18|3588.68|3590.18|3588.68|3591.18|3589.68|3589.18|3587.68|1427
1658258700000|2022-07-19 19:25:00|3591.18|3589.68|3591.18|3589.68|3592.18|3590.68|3590.18|3588.68|1353
1658259000000|2022-07-19 19:30:00|3592.18|3590.68|3589.18|3587.68|3592.18|3590.68|3588.18|3586.68|1146
1658259300000|2022-07-19 19:35:00|3590.18|3588.68|3591.18|3589.68|3592.18|3590.68|3589.18|3587.68|1278
1658259600000|2022-07-19 19:40:00|3592.18|3590.68|3594.18|3592.68|3594.18|3592.68|3591.18|3589.68|864
1658259900000|2022-07-19 19:45:00|3593.18|3591.68|3593.18|3591.68|3595.18|3593.68|3593.18|3591.68|2241
1658260200000|2022-07-19 19:50:00|3594.18|3592.68|3597.18|3595.68|3598.18|3596.68|3592.18|3590.68|6005
1658260500000|2022-07-19 19:55:00|3598.18|3596.68|3597.18|3595.68|3600.18|3598.68|3590.18|3588.68|10373
1658260800000|2022-07-19 20:00:00|3597.33|3594.33|3600.03|3597.03|3600.63|3597.63|3595.83|3592.83|35809
1658261100000|2022-07-19 20:05:00|3599.73|3596.73|3601.83|3598.83|3602.23|3599.23|3599.13|3596.13|0
1658261400000|2022-07-19 20:10:00|3601.63|3598.63|3602.03|3599.03|3602.23|3599.23|3601.03|3598.03|0
1658261700000|2022-07-19 20:15:00|3602.23|3599.23|3604.23|3601.23|3604.73|3601.73|3602.03|3599.03|0
1658262000000|2022-07-19 20:20:00|3604.13|3601.13|3605.73|3602.73|3606.13|3603.13|3603.93|3600.93|0
1658262300000|2022-07-19 20:25:00|3605.83|3602.83|3605.93|3602.93|3606.33|3603.33|3605.53|3602.53|0
1658262600000|2022-07-19 20:30:00|3605.83|3602.83|3605.33|3602.33|3606.33|3603.33|3605.13|3602.13|0
1658262900000|2022-07-19 20:35:00|3605.13|3602.13|3604.53|3601.53|3605.33|3602.33|3604.13|3601.13|0
1658263200000|2022-07-19 20:40:00|3604.73|3601.73|3604.73|3601.73|3605.33|3602.33|3603.93|3600.93|0
1658263500000|2022-07-19 20:45:00|3604.63|3601.63|3604.33|3601.33|3604.73|3601.73|3603.63|3600.63|0
1658263800000|2022-07-19 20:50:00|3604.13|3601.13|3604.13|3601.13|3604.53|3601.53|3603.93|3600.93|0
1658264100000|2022-07-19 20:55:00|3603.93|3600.93|3604.23|3601.23|3604.73|3601.73|3603.63|3600.63|0
1658264400000|2022-07-19 21:00:00|3604.13|3601.13|3604.13|3601.13|3604.23|3601.23|3603.83|3600.83|0
1658264700000|2022-07-19 21:05:00|3604.23|3601.23|3604.23|3601.23|3604.43|3601.43|3604.23|3601.23|0
1658265000000|2022-07-19 21:10:00|3604.33|3601.33|3604.63|3601.63|3604.83|3601.83|3604.33|3601.33|0
1658265300000|2022-07-19 21:15:00|3604.73|3601.73|3605.23|3602.23|3605.43|3602.43|3604.73|3601.73|0
1658265600000|2022-07-19 21:20:00|3605.33|3602.33|3605.43|3602.43|3605.73|3602.73|3605.33|3602.33|0
1658265900000|2022-07-19 21:25:00|3605.53|3602.53|3605.83|3602.83|3605.93|3602.93|3605.53|3602.53|0
1658266200000|2022-07-19 21:30:00|3605.93|3602.93|3605.53|3602.53|3605.93|3602.93|3605.33|3602.33|0
1658266500000|2022-07-19 21:35:00|3605.43|3602.43|3605.83|3602.83|3605.93|3602.93|3605.43|3602.43|0
1658266800000|2022-07-19 21:40:00|3605.73|3602.73|3605.73|3602.73|3605.83|3602.83|3605.63|3602.63|0
1658267100000|2022-07-19 21:45:00|3605.83|3602.83|3605.73|3602.73|3605.83|3602.83|3605.53|3602.53|0
1658267400000|2022-07-19 21:50:00|3605.83|3602.83|3605.93|3602.93|3605.93|3602.93|3605.73|3602.73|0
1658267700000|2022-07-19 21:55:00|3605.83|3602.83|3605.93|3602.93|3605.93|3602.93|3605.63|3602.63|0
1658268000000|2022-07-19 22:00:00|3605.63|3602.63|3602.93|3599.93|3606.43|3603.43|3602.73|3599.73|0
1658268300000|2022-07-19 22:05:00|3603.03|3600.03|3603.63|3600.63|3604.33|3601.33|3602.63|3599.63|0
1658268600000|2022-07-19 22:10:00|3603.93|3600.93|3603.93|3600.93|3604.33|3601.33|3603.43|3600.43|0
1658268900000|2022-07-19 22:15:00|3604.03|3601.03|3604.33|3601.33|3604.33|3601.33|3603.63|3600.63|0
1658269200000|2022-07-19 22:20:00|3604.53|3601.53|3602.83|3599.83|3604.53|3601.53|3602.83|3599.83|0
1658269500000|2022-07-19 22:25:00|3602.73|3599.73|3602.43|3599.43|3603.03|3600.03|3602.43|3599.43|0
1658269800000|2022-07-19 22:30:00|3602.53|3599.53|3601.43|3598.43|3602.53|3599.53|3601.13|3598.13|0
1658270100000|2022-07-19 22:35:00|3601.63|3598.63|3602.13|3599.13|3602.43|3599.43|3601.43|3598.43|0
1658270400000|2022-07-19 22:40:00|3602.23|3599.23|3601.63|3598.63|3602.23|3599.23|3601.23|3598.23|0
1658270700000|2022-07-19 22:45:00|3601.53|3598.53|3602.23|3599.23|3602.23|3599.23|3601.43|3598.43|0
1658271000000|2022-07-19 22:50:00|3602.43|3599.43|3602.23|3599.23|3603.03|3600.03|3602.13|3599.13|0
1658271300000|2022-07-19 22:55:00|3602.43|3599.43|3604.33|3601.33|3604.33|3601.33|3602.43|3599.43|0
1658271600000|2022-07-19 23:00:00|3604.53|3601.53|3603.63|3600.63|3605.03|3602.03|3603.23|3600.23|0
1658271900000|2022-07-19 23:05:00|3603.73|3600.73|3604.33|3601.33|3604.53|3601.53|3603.03|3600.03|0
1658272200000|2022-07-19 23:10:00|3604.23|3601.23|3604.33|3601.33|3604.53|3601.53|3603.93|3600.93|0
1658272500000|2022-07-19 23:15:00|3604.13|3601.13|3603.53|3600.53|3604.33|3601.33|3603.43|3600.43|0
1658272800000|2022-07-19 23:20:00|3603.63|3600.63|3602.13|3599.13|3603.63|3600.63|3601.63|3598.63|0
1658273100000|2022-07-19 23:25:00|3602.03|3599.03|3602.63|3599.63|3602.63|3599.63|3601.83|3598.83|0
1658273400000|2022-07-19 23:30:00|3602.83|3599.83|3602.43|3599.43|3603.03|3600.03|3602.23|3599.23|0
1658273700000|2022-07-19 23:35:00|3602.23|3599.23|3601.63|3598.63|3602.43|3599.43|3601.43|3598.43|0
1658274000000|2022-07-19 23:40:00|3601.43|3598.43|3601.33|3598.33|3602.13|3599.13|3601.23|3598.23|0
1658274300000|2022-07-19 23:45:00|3601.43|3598.43|3602.43|3599.43|3602.43|3599.43|3601.03|3598.03|0
1658274600000|2022-07-19 23:50:00|3602.53|3599.53|3603.03|3600.03|3603.43|3600.43|3602.43|3599.43|0
1658274900000|2022-07-19 23:55:00|3603.13|3600.13|3602.83|3599.83|3603.63|3600.63|3602.83|3599.83|0
1658275200000|2022-07-20 00:00:00|3602.63|3599.63|3600.83|3597.83|3602.83|3599.83|3600.03|3597.03|0
1658275500000|2022-07-20 00:05:00|3600.73|3597.73|3601.23|3598.23|3601.83|3598.83|3600.33|3597.33|0
1658275800000|2022-07-20 00:10:00|3601.33|3598.33|3601.63|3598.63|3601.63|3598.63|3600.23|3597.23|0
1658276100000|2022-07-20 00:15:00|3601.83|3598.83|3602.43|3600.43|3603.43|3601.43|3598.43|3596.43|1424
1658276400000|2022-07-20 00:20:00|3601.93|3599.93|3606.43|3604.43|3608.93|3606.93|3600.43|3598.43|1428
1658276700000|2022-07-20 00:25:00|3607.43|3605.43|3614.43|3612.43|3617.43|3615.43|3607.43|3605.43|898
1658277000000|2022-07-20 00:30:00|3615.43|3613.43|3609.43|3607.43|3617.43|3615.43|3608.43|3606.43|983
1658277300000|2022-07-20 00:35:00|3608.43|3606.43|3606.43|3604.43|3609.43|3607.43|3605.43|3603.43|652
1658277600000|2022-07-20 00:40:00|3605.43|3603.43|3603.43|3601.43|3605.93|3603.93|3603.43|3601.43|855
1658277900000|2022-07-20 00:45:00|3604.43|3602.43|3604.43|3602.43|3605.43|3603.43|3602.43|3600.43|342
1658278200000|2022-07-20 00:50:00|3603.43|3601.43|3604.43|3602.43|3604.43|3602.43|3601.93|3599.93|387
1658278500000|2022-07-20 00:55:00|3605.43|3603.43|3606.43|3604.43|3606.43|3604.43|3604.43|3602.43|230
1658278800000|2022-07-20 01:00:00|3605.43|3603.43|3603.43|3601.43|3607.43|3605.43|3602.43|3600.43|530
1658279100000|2022-07-20 01:05:00|3604.43|3602.43|3604.43|3602.43|3605.43|3603.43|3602.43|3600.43|1436
1658279400000|2022-07-20 01:10:00|3605.43|3603.43|3605.43|3603.43|3606.43|3604.43|3605.43|3603.43|512
1658279700000|2022-07-20 01:15:00|3606.43|3604.43|3606.43|3604.43|3607.43|3605.43|3604.43|3602.43|538
1658280000000|2022-07-20 01:20:00|3607.43|3605.43|3604.43|3602.43|3607.43|3605.43|3603.43|3601.43|265
1658280300000|2022-07-20 01:25:00|3603.43|3601.43|3605.43|3603.43|3605.43|3603.43|3603.43|3601.43|527
1658280600000|2022-07-20 01:30:00|3606.43|3604.43|3608.43|3606.43|3608.43|3606.43|3606.43|3604.43|357
1658280900000|2022-07-20 01:35:00|3607.93|3605.93|3610.43|3608.43|3612.43|3610.43|3607.43|3605.43|208
1658281200000|2022-07-20 01:40:00|3609.43|3607.43|3610.43|3608.43|3611.43|3609.43|3609.43|3607.43|211
1658281500000|2022-07-20 01:45:00|3609.93|3607.93|3608.93|3606.93|3609.93|3607.93|3608.43|3606.43|196
1658281800000|2022-07-20 01:50:00|3609.43|3607.43|3612.43|3610.43|3613.43|3611.43|3608.43|3606.43|134
1658282100000|2022-07-20 01:55:00|3613.43|3611.43|3612.43|3610.43|3614.43|3612.43|3611.43|3609.43|396
1658282400000|2022-07-20 02:00:00|3611.93|3609.93|3611.43|3609.43|3612.43|3610.43|3609.43|3607.43|388
1658282700000|2022-07-20 02:05:00|3612.43|3610.43|3610.93|3608.93|3612.43|3610.43|3610.43|3608.43|345
1658283000000|2022-07-20 02:10:00|3611.43|3609.43|3610.43|3608.43|3612.43|3610.43|3610.43|3608.43|281
1658283300000|2022-07-20 02:15:00|3611.43|3609.43|3608.93|3606.93|3611.43|3609.43|3608.43|3606.43|638
1658283600000|2022-07-20 02:20:00|3608.43|3606.43|3607.43|3605.43|3609.43|3607.43|3607.43|3605.43|790
1658283900000|2022-07-20 02:25:00|3608.43|3606.43|3608.43|3606.43|3609.43|3607.43|3607.43|3605.43|189
1658284200000|2022-07-20 02:30:00|3609.43|3607.43|3612.43|3610.43|3612.43|3610.43|3608.43|3606.43|411
1658284500000|2022-07-20 02:35:00|3613.43|3611.43|3615.43|3613.43|3615.43|3613.43|3612.43|3610.43|330
1658284800000|2022-07-20 02:40:00|3614.43|3612.43|3614.43|3612.43|3615.43|3613.43|3614.43|3612.43|101
1658285100000|2022-07-20 02:45:00|3615.43|3613.43|3611.43|3609.43|3615.43|3613.43|3611.43|3609.43|155
1658285400000|2022-07-20 02:50:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3610.43|3608.43|276
1658285700000|2022-07-20 02:55:00|3611.43|3609.43|3611.43|3609.43|3612.43|3610.43|3611.43|3609.43|78
1658286000000|2022-07-20 03:00:00|3610.43|3608.43|3611.43|3609.43|3611.43|3609.43|3610.43|3608.43|201
1658286300000|2022-07-20 03:05:00|3610.43|3608.43|3609.43|3607.43|3611.43|3609.43|3609.43|3607.43|89
1658286600000|2022-07-20 03:10:00|3609.93|3607.93|3611.43|3609.43|3611.43|3609.43|3609.93|3607.93|46
1658286900000|2022-07-20 03:15:00|3612.43|3610.43|3611.43|3609.43|3612.43|3610.43|3611.43|3609.43|97
1658287200000|2022-07-20 03:20:00|3611.93|3609.93|3612.43|3610.43|3612.43|3610.43|3611.93|3609.93|35
1658287500000|2022-07-20 03:25:00|||||||||8
1658287800000|2022-07-20 03:30:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|48
1658288100000|2022-07-20 03:35:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3611.43|3609.43|94
1658288400000|2022-07-20 03:40:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|49
1658288700000|2022-07-20 03:45:00|3610.43|3608.43|3610.43|3608.43|3611.43|3609.43|3610.43|3608.43|170
1658289000000|2022-07-20 03:50:00|3611.43|3609.43|3609.43|3607.43|3611.43|3609.43|3609.43|3607.43|107
1658289300000|2022-07-20 03:55:00|3608.43|3606.43|3610.43|3608.43|3610.43|3608.43|3608.43|3606.43|239
1658289600000|2022-07-20 04:00:00|3611.43|3609.43|3611.43|3609.43|3611.93|3609.93|3610.43|3608.43|81
1658289900000|2022-07-20 04:05:00|3612.43|3610.43|3613.43|3611.43|3613.43|3611.43|3612.43|3610.43|100
1658290200000|2022-07-20 04:10:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|53
1658290500000|2022-07-20 04:15:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3610.43|3608.43|148
1658290800000|2022-07-20 04:20:00|3610.43|3608.43|3610.43|3608.43|3611.43|3609.43|3610.43|3608.43|71
1658291100000|2022-07-20 04:25:00|3609.43|3607.43|3607.43|3605.43|3609.43|3607.43|3607.43|3605.43|145
1658291400000|2022-07-20 04:30:00|3607.93|3605.93|3607.43|3605.43|3609.43|3607.43|3606.43|3604.43|385
1658291700000|2022-07-20 04:35:00|3606.43|3604.43|3606.43|3604.43|3607.43|3605.43|3606.43|3604.43|271
1658292000000|2022-07-20 04:40:00|3607.43|3605.43|3606.43|3604.43|3607.43|3605.43|3605.43|3603.43|129
1658292300000|2022-07-20 04:45:00|3607.43|3605.43|3608.43|3606.43|3608.43|3606.43|3607.43|3605.43|104
1658292600000|2022-07-20 04:50:00|3607.43|3605.43|3610.43|3608.43|3610.43|3608.43|3607.43|3605.43|180
1658292900000|2022-07-20 04:55:00|3609.93|3607.93|3609.43|3607.43|3609.93|3607.93|3609.43|3607.43|85
1658293200000|2022-07-20 05:00:00|3610.43|3608.43|3599.43|3597.43|3610.43|3608.43|3597.43|3595.43|3304
1658293500000|2022-07-20 05:05:00|3598.43|3596.43|3598.43|3596.43|3600.43|3598.43|3598.43|3596.43|618
1658293800000|2022-07-20 05:10:00|3597.93|3595.93|3597.43|3595.43|3598.43|3596.43|3596.43|3594.43|187
1658294100000|2022-07-20 05:15:00|3596.43|3594.43|3595.43|3593.43|3596.43|3594.43|3595.43|3593.43|417
1658294400000|2022-07-20 05:20:00|3594.43|3592.43|3593.43|3591.43|3594.43|3592.43|3592.43|3590.43|254
1658294700000|2022-07-20 05:25:00|3594.43|3592.43|3596.43|3594.43|3596.43|3594.43|3594.43|3592.43|434
1658295000000|2022-07-20 05:30:00|3595.43|3593.43|3594.43|3592.43|3596.43|3594.43|3593.43|3591.43|452
1658295300000|2022-07-20 05:35:00|3593.43|3591.43|3594.43|3592.43|3595.43|3593.43|3592.43|3590.43|735
1658295600000|2022-07-20 05:40:00|3593.43|3591.43|3595.43|3593.43|3595.43|3593.43|3592.43|3590.43|1207
1658295900000|2022-07-20 05:45:00|3594.43|3592.43|3595.43|3593.43|3596.43|3594.43|3594.43|3592.43|826
1658296200000|2022-07-20 05:50:00|3595.93|3593.93|3596.43|3594.43|3597.43|3595.43|3595.93|3593.93|407
1658296500000|2022-07-20 05:55:00|3595.43|3593.43|3595.43|3593.43|3595.43|3593.43|3594.43|3592.43|1770
1658296800000|2022-07-20 06:00:00|3595.18|3593.68|3593.18|3591.68|3598.18|3596.68|3591.18|3589.68|3772
1658297100000|2022-07-20 06:05:00|3592.18|3590.68|3596.68|3595.18|3597.18|3595.68|3592.18|3590.68|1466
1658297400000|2022-07-20 06:10:00|3596.18|3594.68|3594.18|3592.68|3596.18|3594.68|3594.18|3592.68|352
1658297700000|2022-07-20 06:15:00|3595.18|3593.68|3596.18|3594.68|3599.18|3597.68|3594.18|3592.68|1713
1658298000000|2022-07-20 06:20:00|3595.18|3593.68|3595.18|3593.68|3597.18|3595.68|3592.18|3590.68|894
1658298300000|2022-07-20 06:25:00|3594.18|3592.68|3601.18|3599.68|3601.18|3599.68|3594.18|3592.68|1611
1658298600000|2022-07-20 06:30:00|3600.18|3598.68|3600.18|3598.68|3603.18|3601.68|3600.18|3598.68|1247
1658298900000|2022-07-20 06:35:00|3601.18|3599.68|3603.18|3601.68|3603.18|3601.68|3599.18|3597.68|1365
1658299200000|2022-07-20 06:40:00|3602.18|3600.68|3599.18|3597.68|3602.18|3600.68|3599.18|3597.68|730
1658299500000|2022-07-20 06:45:00|3600.18|3598.68|3601.18|3599.68|3604.18|3602.68|3599.18|3597.68|1820
1658299800000|2022-07-20 06:50:00|3602.18|3600.68|3599.18|3597.68|3602.18|3600.68|3598.18|3596.68|2071
1658300100000|2022-07-20 06:55:00|3600.18|3598.68|3599.18|3597.68|3601.18|3599.68|3599.18|3597.68|3001
1658300400000|2022-07-20 07:00:00|3598.18|3596.68|3595.18|3593.68|3598.18|3596.68|3588.18|3586.68|21102
1658300700000|2022-07-20 07:05:00|3594.18|3592.68|3596.18|3594.68|3599.18|3597.68|3593.18|3591.68|14787
1658301000000|2022-07-20 07:10:00|3597.18|3595.68|3596.18|3594.68|3601.18|3599.68|3594.18|3592.68|9305
1658301300000|2022-07-20 07:15:00|3595.18|3593.68|3599.18|3597.68|3601.18|3599.68|3590.18|3588.68|7156
1658301600000|2022-07-20 07:20:00|3600.18|3598.68|3597.18|3595.68|3606.18|3604.68|3596.18|3594.68|8932
1658301900000|2022-07-20 07:25:00|3596.18|3594.68|3595.18|3593.68|3597.18|3595.68|3591.18|3589.68|7903
1658302200000|2022-07-20 07:30:00|3594.18|3592.68|3589.18|3587.68|3598.18|3596.68|3588.18|3586.68|11191
1658302500000|2022-07-20 07:35:00|3588.18|3586.68|3581.18|3579.68|3588.18|3586.68|3581.18|3579.68|13533
1658302800000|2022-07-20 07:40:00|3582.18|3580.68|3579.18|3577.68|3585.18|3583.68|3578.18|3576.68|11510
1658303100000|2022-07-20 07:45:00|3578.18|3576.68|3581.18|3579.68|3582.18|3580.68|3577.18|3575.68|5908
1658303400000|2022-07-20 07:50:00|3580.18|3578.68|3585.18|3583.68|3587.18|3585.68|3580.18|3578.68|7049
1658303700000|2022-07-20 07:55:00|3585.68|3584.18|3579.18|3577.68|3587.18|3585.68|3579.18|3577.68|5709
1658304000000|2022-07-20 08:00:00|3578.18|3576.68|3589.18|3587.68|3589.18|3587.68|3578.18|3576.68|10652
1658304300000|2022-07-20 08:05:00|3588.18|3586.68|3594.18|3592.68|3595.18|3593.68|3587.18|3585.68|5811
1658304600000|2022-07-20 08:10:00|3594.68|3593.18|3593.18|3591.68|3598.18|3596.68|3591.18|3589.68|6972
1658304900000|2022-07-20 08:15:00|3594.18|3592.68|3591.18|3589.68|3597.18|3595.68|3590.18|3588.68|5982
1658305200000|2022-07-20 08:20:00|3590.18|3588.68|3584.18|3582.68|3591.18|3589.68|3584.18|3582.68|3838
1658305500000|2022-07-20 08:25:00|3583.18|3581.68|3587.18|3585.68|3587.18|3585.68|3582.18|3580.68|4451
1658305800000|2022-07-20 08:30:00|3586.18|3584.68|3586.18|3584.68|3588.18|3586.68|3583.18|3581.68|2687
1658306100000|2022-07-20 08:35:00|3587.18|3585.68|3586.18|3584.68|3587.18|3585.68|3584.18|3582.68|13537
1658306400000|2022-07-20 08:40:00|3587.18|3585.68|3589.18|3587.68|3591.18|3589.68|3587.18|3585.68|4367
1658306700000|2022-07-20 08:45:00|3588.18|3586.68|3585.18|3583.68|3588.18|3586.68|3582.18|3580.68|6150
1658307000000|2022-07-20 08:50:00|3584.18|3582.68|3586.18|3584.68|3586.18|3584.68|3582.18|3580.68|3958
1658307300000|2022-07-20 08:55:00|3587.18|3585.68|3587.18|3585.68|3588.18|3586.68|3583.18|3581.68|2849
1658307600000|2022-07-20 09:00:00|3588.18|3586.68|3594.18|3592.68|3595.18|3593.68|3587.18|3585.68|6168
1658307900000|2022-07-20 09:05:00|3595.18|3593.68|3595.18|3593.68|3596.18|3594.68|3593.18|3591.68|3891
1658308200000|2022-07-20 09:10:00|3594.18|3592.68|3595.18|3593.68|3597.18|3595.68|3594.18|3592.68|2668
1658308500000|2022-07-20 09:15:00|3596.18|3594.68|3594.18|3592.68|3597.18|3595.68|3594.18|3592.68|2901
1658308800000|2022-07-20 09:20:00|3595.18|3593.68|3594.18|3592.68|3595.18|3593.68|3589.18|3587.68|2735
1658309100000|2022-07-20 09:25:00|3595.18|3593.68|3592.18|3590.68|3597.18|3595.68|3591.18|3589.68|4522
1658309400000|2022-07-20 09:30:00|3591.18|3589.68|3594.18|3592.68|3594.18|3592.68|3590.18|3588.68|2262
1658309700000|2022-07-20 09:35:00|3593.18|3591.68|3598.18|3596.68|3598.18|3596.68|3593.18|3591.68|4594
1658310000000|2022-07-20 09:40:00|3599.18|3597.68|3597.18|3595.68|3599.68|3598.18|3596.18|3594.68|3399
1658310300000|2022-07-20 09:45:00|3596.18|3594.68|3596.18|3594.68|3597.18|3595.68|3594.18|3592.68|4772
1658310600000|2022-07-20 09:50:00|3596.68|3595.18|3599.18|3597.68|3599.18|3597.68|3596.18|3594.68|3331
1658310900000|2022-07-20 09:55:00|3598.18|3596.68|3592.18|3590.68|3598.18|3596.68|3592.18|3590.68|2972
1658311200000|2022-07-20 10:00:00|3591.18|3589.68|3591.18|3589.68|3595.18|3593.68|3588.18|3586.68|4358
1658311500000|2022-07-20 10:05:00|3592.18|3590.68|3594.18|3592.68|3595.18|3593.68|3592.18|3590.68|4728
1658311800000|2022-07-20 10:10:00|3593.18|3591.68|3596.18|3594.68|3596.18|3594.68|3593.18|3591.68|2757
1658312100000|2022-07-20 10:15:00|3595.68|3594.18|3600.18|3598.68|3600.18|3598.68|3595.68|3594.18|3395
1658312400000|2022-07-20 10:20:00|3599.18|3597.68|3599.18|3597.68|3601.18|3599.68|3597.18|3595.68|5260
1658312700000|2022-07-20 10:25:00|3600.18|3598.68|3595.18|3593.68|3600.18|3598.68|3595.18|3593.68|5197
1658313000000|2022-07-20 10:30:00|3595.68|3594.18|3573.18|3571.68|3595.68|3594.18|3573.18|3571.68|16034
1658313300000|2022-07-20 10:35:00|3572.18|3570.68|3567.18|3565.68|3578.18|3576.68|3566.18|3564.68|15506
1658313600000|2022-07-20 10:40:00|3568.18|3566.68|3574.18|3572.68|3579.18|3577.68|3566.18|3564.68|11106
1658313900000|2022-07-20 10:45:00|3573.18|3571.68|3570.18|3568.68|3574.18|3572.68|3568.18|3566.68|7940
1658314200000|2022-07-20 10:50:00|3570.68|3569.18|3572.18|3570.68|3574.18|3572.68|3569.18|3567.68|4468
1658314500000|2022-07-20 10:55:00|3572.68|3571.18|3576.18|3574.68|3579.18|3577.68|3571.18|3569.68|4008
1658314800000|2022-07-20 11:00:00|3577.18|3575.68|3576.18|3574.68|3578.18|3576.68|3575.18|3573.68|3747
1658315100000|2022-07-20 11:05:00|3575.18|3573.68|3575.18|3573.68|3580.18|3578.68|3575.18|3573.68|6288
1658315400000|2022-07-20 11:10:00|3576.18|3574.68|3574.18|3572.68|3576.18|3574.68|3574.18|3572.68|1269
1658315700000|2022-07-20 11:15:00|3573.18|3571.68|3573.18|3571.68|3575.18|3573.68|3571.18|3569.68|23101
1658316000000|2022-07-20 11:20:00|3574.18|3572.68|3575.18|3573.68|3576.18|3574.68|3573.18|3571.68|4936
1658316300000|2022-07-20 11:25:00|3576.18|3574.68|3575.18|3573.68|3576.18|3574.68|3572.18|3570.68|2621
1658316600000|2022-07-20 11:30:00|3574.18|3572.68|3575.18|3573.68|3576.18|3574.68|3572.18|3570.68|2804
1658316900000|2022-07-20 11:35:00|3573.18|3571.68|3573.18|3571.68|3573.18|3571.68|3570.18|3568.68|5792
1658317200000|2022-07-20 11:40:00|3573.26|3571.76|3567.26|3565.76|3573.26|3571.76|3567.26|3565.76|7310
1658317500000|2022-07-20 11:45:00|3568.26|3566.76|3570.26|3568.76|3571.26|3569.76|3566.26|3564.76|4941
1658317800000|2022-07-20 11:50:00|3569.26|3567.76|3571.26|3569.76|3571.26|3569.76|3568.26|3566.76|2628
1658318100000|2022-07-20 11:55:00|3571.76|3570.26|3573.26|3571.76|3573.26|3571.76|3571.26|3569.76|2589
1658318400000|2022-07-20 12:00:00|3572.26|3570.76|3574.26|3572.76|3575.26|3573.76|3572.26|3570.76|5113
1658318700000|2022-07-20 12:05:00|3573.76|3572.26|3578.26|3576.76|3578.26|3576.76|3572.26|3570.76|1896
1658319000000|2022-07-20 12:10:00|3577.26|3575.76|3575.26|3573.76|3578.26|3576.76|3573.26|3571.76|3367
1658319300000|2022-07-20 12:15:00|3575.76|3574.26|3572.26|3570.76|3576.26|3574.76|3571.26|3569.76|2294
1658319600000|2022-07-20 12:20:00|3573.26|3571.76|3555.26|3553.76|3573.26|3571.76|3546.26|3544.76|23586
1658319900000|2022-07-20 12:25:00|3554.26|3552.76|3557.26|3555.76|3560.26|3558.76|3551.26|3549.76|14570
1658320200000|2022-07-20 12:30:00|3556.26|3554.76|3558.26|3556.76|3561.26|3559.76|3555.26|3553.76|5982
1658320500000|2022-07-20 12:35:00|3557.26|3555.76|3556.26|3554.76|3557.26|3555.76|3552.26|3550.76|4472
1658320800000|2022-07-20 12:40:00|3555.26|3553.76|3558.26|3556.76|3560.26|3558.76|3552.26|3550.76|5072
1658321100000|2022-07-20 12:45:00|3558.76|3557.26|3564.26|3562.76|3568.26|3566.76|3556.26|3554.76|10940
1658321400000|2022-07-20 12:50:00|3563.26|3561.76|3568.26|3566.76|3584.26|3582.76|3561.26|3559.76|33875
1658321700000|2022-07-20 12:55:00|3569.26|3567.76|3565.26|3563.76|3573.26|3571.76|3565.26|3563.76|6441
1658322000000|2022-07-20 13:00:00|3564.76|3563.26|3566.26|3564.76|3567.26|3565.76|3562.26|3560.76|5444
1658322300000|2022-07-20 13:05:00|3565.26|3563.76|3561.26|3559.76|3567.26|3565.76|3561.26|3559.76|3588
1658322600000|2022-07-20 13:10:00|3562.26|3560.76|3560.26|3558.76|3563.26|3561.76|3560.26|3558.76|3148
1658322900000|2022-07-20 13:15:00|3559.76|3558.26|3561.26|3559.76|3562.26|3560.76|3558.26|3556.76|2360
1658323200000|2022-07-20 13:20:00|3562.26|3560.76|3562.26|3560.76|3564.26|3562.76|3561.26|3559.76|2655
1658323500000|2022-07-20 13:25:00|3563.26|3561.76|3566.26|3564.76|3567.26|3565.76|3561.26|3559.76|5211
1658323800000|2022-07-20 13:30:00|3567.26|3565.76|3567.26|3565.76|3568.26|3566.76|3559.26|3557.76|6578
1658324100000|2022-07-20 13:35:00|3568.26|3566.76|3570.26|3568.76|3574.26|3572.76|3567.26|3565.76|5282
1658324400000|2022-07-20 13:40:00|3571.26|3569.76|3570.26|3568.76|3573.26|3571.76|3565.26|3563.76|5526
1658324700000|2022-07-20 13:45:00|3571.26|3569.76|3568.26|3566.76|3572.26|3570.76|3565.26|3563.76|4438
1658325000000|2022-07-20 13:50:00|3567.76|3566.26|3568.26|3566.76|3572.26|3570.76|3564.26|3562.76|5930
1658325300000|2022-07-20 13:55:00|3568.76|3567.26|3564.26|3562.76|3569.26|3567.76|3563.26|3561.76|8000
1658325600000|2022-07-20 14:00:00|3563.26|3561.76|3569.26|3567.76|3569.26|3567.76|3563.26|3561.76|6279
1658325900000|2022-07-20 14:05:00|3568.26|3566.76|3572.26|3570.76|3572.26|3570.76|3561.26|3559.76|13807
1658326200000|2022-07-20 14:10:00|3572.23|3570.73|3576.23|3574.73|3576.23|3574.73|3572.23|3570.73|9595
1658326500000|2022-07-20 14:15:00|3575.73|3574.23|3570.23|3568.73|3576.23|3574.73|3567.23|3565.73|8825
1658326800000|2022-07-20 14:20:00|3569.23|3567.73|3578.23|3576.73|3578.23|3576.73|3569.23|3567.73|6700
1658327100000|2022-07-20 14:25:00|3577.23|3575.73|3584.23|3582.73|3584.73|3583.23|3577.23|3575.73|6372
1658327400000|2022-07-20 14:30:00|3583.23|3581.73|3588.23|3586.73|3589.23|3587.73|3582.23|3580.73|9687
1658327700000|2022-07-20 14:35:00|3587.23|3585.73|3590.23|3588.73|3591.23|3589.73|3587.23|3585.73|6752
1658328000000|2022-07-20 14:40:00|3589.23|3587.73|3589.23|3587.73|3589.23|3587.73|3586.73|3585.23|7274
1658328300000|2022-07-20 14:45:00|3590.23|3588.73|3591.23|3589.73|3593.23|3591.73|3588.23|3586.73|6151
1658328600000|2022-07-20 14:50:00|3590.23|3588.73|3588.23|3586.73|3592.23|3590.73|3586.23|3584.73|8101
1658328900000|2022-07-20 14:55:00|3587.23|3585.73|3590.23|3588.73|3590.23|3588.73|3587.23|3585.73|6360
1658329200000|2022-07-20 15:00:00|3589.23|3587.73|3582.23|3580.73|3589.23|3587.73|3578.23|3576.73|22109
1658329500000|2022-07-20 15:05:00|3581.23|3579.73|3585.23|3583.73|3586.23|3584.73|3578.23|3576.73|12475
1658329800000|2022-07-20 15:10:00|3586.23|3584.73|3584.23|3582.73|3586.23|3584.73|3584.23|3582.73|4972
1658330100000|2022-07-20 15:15:00|3585.23|3583.73|3584.23|3582.73|3585.23|3583.73|3583.23|3581.73|10073
1658330400000|2022-07-20 15:20:00|3585.23|3583.73|3582.23|3580.73|3585.23|3583.73|3581.23|3579.73|15580
1658330700000|2022-07-20 15:25:00|3581.23|3579.73|3583.23|3581.73|3584.23|3582.73|3580.23|3578.73|30344
1658331000000|2022-07-20 15:30:00|3584.23|3582.73|3586.23|3584.73|3587.23|3585.73|3583.23|3581.73|40928
1658331300000|2022-07-20 15:35:00|3587.23|3585.73|3585.23|3583.73|3589.23|3587.73|3584.23|3582.73|30498
1658331600000|2022-07-20 15:40:00|3586.23|3584.73|3589.23|3587.73|3589.23|3587.73|3585.23|3583.73|10989
1658331900000|2022-07-20 15:45:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3587.23|3585.73|5988
1658332200000|2022-07-20 15:50:00|3588.23|3586.73|3592.23|3590.73|3593.23|3591.73|3587.23|3585.73|4186
1658332500000|2022-07-20 15:55:00|3591.23|3589.73|3590.23|3588.73|3592.23|3590.73|3590.23|3588.73|1682
1658332800000|2022-07-20 16:00:00|3589.23|3587.73|3588.23|3586.73|3590.23|3588.73|3588.23|3586.73|2026
1658333100000|2022-07-20 16:05:00|3589.23|3587.73|3591.23|3589.73|3591.23|3589.73|3588.23|3586.73|2183
1658333400000|2022-07-20 16:10:00|3591.73|3590.23|3591.23|3589.73|3594.23|3592.73|3591.23|3589.73|2483
1658333700000|2022-07-20 16:15:00|3590.23|3588.73|3590.23|3588.73|3590.23|3588.73|3588.23|3586.73|2066
1658334000000|2022-07-20 16:20:00|3589.73|3588.23|3590.23|3588.73|3591.23|3589.73|3589.23|3587.73|1134
1658334300000|2022-07-20 16:25:00|3589.23|3587.73|3585.23|3583.73|3589.23|3587.73|3585.23|3583.73|3135
1658334600000|2022-07-20 16:30:00|3586.23|3584.73|3588.23|3586.73|3588.23|3586.73|3585.23|3583.73|1528
1658334900000|2022-07-20 16:35:00|3587.23|3585.73|3587.23|3585.73|3589.23|3587.73|3586.23|3584.73|5144
1658335200000|2022-07-20 16:40:00|3588.23|3586.73|3571.23|3569.73|3588.23|3586.73|3570.23|3568.73|10131
1658335500000|2022-07-20 16:45:00|3570.23|3568.73|3565.23|3563.73|3570.23|3568.73|3562.23|3560.73|8893
1658335800000|2022-07-20 16:50:00|3566.23|3564.73|3569.23|3567.73|3571.23|3569.73|3565.23|3563.73|4024
1658336100000|2022-07-20 16:55:00|3569.73|3568.23|3572.23|3570.73|3573.23|3571.73|3568.23|3566.73|1825
1658336400000|2022-07-20 17:00:00|3573.23|3571.73|3563.23|3561.73|3573.23|3571.73|3562.23|3560.73|6352
1658336700000|2022-07-20 17:05:00|3564.23|3562.73|3564.23|3562.73|3567.23|3565.73|3559.23|3557.73|5050
1658337000000|2022-07-20 17:10:00|3563.23|3561.73|3557.23|3555.73|3563.23|3561.73|3556.23|3554.73|6828
1658337300000|2022-07-20 17:15:00|3556.73|3555.23|3557.23|3555.73|3560.23|3558.73|3555.23|3553.73|3381
1658337600000|2022-07-20 17:20:00|3558.23|3556.73|3558.23|3556.73|3559.23|3557.73|3556.23|3554.73|2305
1658337900000|2022-07-20 17:25:00|3557.23|3555.73|3563.23|3561.73|3563.23|3561.73|3557.23|3555.73|1325
1658338200000|2022-07-20 17:30:00|3562.23|3560.73|3564.23|3562.73|3566.23|3564.73|3560.23|3558.73|2726
1658338500000|2022-07-20 17:35:00|3563.23|3561.73|3564.23|3562.73|3565.23|3563.73|3562.23|3560.73|2084
1658338800000|2022-07-20 17:40:00|3563.23|3561.73|3561.23|3559.73|3564.23|3562.73|3560.23|3558.73|3656
1658339100000|2022-07-20 17:45:00|3560.23|3558.73|3558.23|3556.73|3562.23|3560.73|3558.23|3556.73|1123
1658339400000|2022-07-20 17:50:00|3559.23|3557.73|3558.23|3556.73|3560.23|3558.73|3557.23|3555.73|1397
1658339700000|2022-07-20 17:55:00|3557.23|3555.73|3552.23|3550.73|3557.23|3555.73|3551.23|3549.73|3162
1658340000000|2022-07-20 18:00:00|3553.23|3551.73|3558.23|3556.73|3558.23|3556.73|3553.23|3551.73|1627
1658340300000|2022-07-20 18:05:00|3557.23|3555.73|3558.23|3556.73|3559.23|3557.73|3556.23|3554.73|1816
1658340600000|2022-07-20 18:10:00|3557.23|3555.73|3556.73|3555.23|3557.23|3555.73|3555.23|3553.73|894
1658340900000|2022-07-20 18:15:00|3556.23|3554.73|3558.23|3556.73|3558.23|3556.73|3554.23|3552.73|952
1658341200000|2022-07-20 18:20:00|3557.73|3556.23|3563.23|3561.73|3563.23|3561.73|3557.23|3555.73|2992
1658341500000|2022-07-20 18:25:00|3564.23|3562.73|3566.23|3564.73|3566.23|3564.73|3563.23|3561.73|1387
1658341800000|2022-07-20 18:30:00|3565.23|3563.73|3566.23|3564.73|3567.23|3565.73|3563.23|3561.73|1113
1658342100000|2022-07-20 18:35:00|3567.23|3565.73|3568.23|3566.73|3568.23|3566.73|3566.23|3564.73|770
1658342400000|2022-07-20 18:40:00|3567.73|3566.23|3568.23|3566.73|3568.23|3566.73|3565.23|3563.73|1124
1658342700000|2022-07-20 18:45:00|3567.23|3565.73|3568.23|3566.73|3568.23|3566.73|3566.23|3564.73|425
1658343000000|2022-07-20 18:50:00|3567.23|3565.73|3562.23|3560.73|3568.23|3566.73|3562.23|3560.73|1318
1658343300000|2022-07-20 18:55:00|3563.23|3561.73|3565.23|3563.73|3566.23|3564.73|3561.23|3559.73|1689
1658343600000|2022-07-20 19:00:00|3564.23|3562.73|3569.23|3567.73|3569.23|3567.73|3564.23|3562.73|1281
1658343900000|2022-07-20 19:05:00|3570.23|3568.73|3568.23|3566.73|3570.23|3568.73|3567.23|3565.73|1643
1658344200000|2022-07-20 19:10:00|3569.23|3567.73|3568.23|3566.73|3570.23|3568.73|3568.23|3566.73|615
1658344500000|2022-07-20 19:15:00|3567.23|3565.73|3569.23|3567.73|3570.23|3568.73|3567.23|3565.73|1309
1658344800000|2022-07-20 19:20:00|3568.23|3566.73|3567.23|3565.73|3570.23|3568.73|3566.23|3564.73|1886
1658345100000|2022-07-20 19:25:00|3568.23|3566.73|3570.23|3568.73|3571.23|3569.73|3568.23|3566.73|973
1658345400000|2022-07-20 19:30:00|3571.23|3569.73|3565.23|3563.73|3571.23|3569.73|3565.23|3563.73|1829
1658345700000|2022-07-20 19:35:00|3566.23|3564.73|3565.23|3563.73|3567.23|3565.73|3564.23|3562.73|902
1658346000000|2022-07-20 19:40:00|3564.23|3562.73|3567.23|3565.73|3568.73|3567.23|3564.23|3562.73|1634
1658346300000|2022-07-20 19:45:00|3568.23|3566.73|3567.23|3565.73|3569.23|3567.73|3563.23|3561.73|1740
1658346600000|2022-07-20 19:50:00|3568.23|3566.73|3567.23|3565.73|3569.23|3567.73|3565.23|3563.73|3112
1658346900000|2022-07-20 19:55:00|3568.23|3566.73|3568.23|3566.73|3569.23|3567.73|3565.23|3563.73|4326
1658347200000|2022-07-20 20:00:00|3567.98|3564.98|3569.98|3566.98|3571.58|3568.58|3567.58|3564.58|20109
1658347500000|2022-07-20 20:05:00|3569.78|3566.78|3569.38|3566.38|3571.08|3568.08|3567.78|3564.78|0
1658347800000|2022-07-20 20:10:00|3569.28|3566.28|3565.48|3562.48|3569.38|3566.38|3565.08|3562.08|0
1658348100000|2022-07-20 20:15:00|3565.68|3562.68|3563.98|3560.98|3566.38|3563.38|3561.88|3558.88|0
1658348400000|2022-07-20 20:20:00|3563.88|3560.88|3564.38|3561.38|3565.08|3562.08|3563.28|3560.28|0
1658348700000|2022-07-20 20:25:00|3564.18|3561.18|3563.28|3560.28|3564.48|3561.48|3562.58|3559.58|0
1658349000000|2022-07-20 20:30:00|3563.38|3560.38|3562.98|3559.98|3563.98|3560.98|3562.38|3559.38|0
1658349300000|2022-07-20 20:35:00|3563.08|3560.08|3561.68|3558.68|3563.48|3560.48|3561.68|3558.68|0
1658349600000|2022-07-20 20:40:00|3561.78|3558.78|3562.98|3559.98|3563.68|3560.68|3561.68|3558.68|0
1658349900000|2022-07-20 20:45:00|3563.08|3560.08|3562.18|3559.18|3563.48|3560.48|3562.08|3559.08|0
1658350200000|2022-07-20 20:50:00|3562.08|3559.08|3562.08|3559.08|3562.58|3559.58|3561.68|3558.68|0
1658350500000|2022-07-20 20:55:00|3562.18|3559.18|3561.88|3558.88|3562.18|3559.18|3561.78|3558.78|0
1658350800000|2022-07-20 21:00:00|3561.98|3558.98|3562.18|3559.18|3562.28|3559.28|3561.88|3558.88|0
1658351100000|2022-07-20 21:05:00|3562.38|3559.38|3562.28|3559.28|3562.58|3559.58|3561.68|3558.68|0
1658351400000|2022-07-20 21:10:00|3562.18|3559.18|3561.98|3558.98|3562.28|3559.28|3561.78|3558.78|0
1658351700000|2022-07-20 21:15:00|3561.88|3558.88|3561.98|3558.98|3561.98|3558.98|3561.88|3558.88|0
1658352000000|2022-07-20 21:20:00|3561.88|3558.88|3561.98|3558.98|3562.08|3559.08|3561.88|3558.88|0
1658352300000|2022-07-20 21:25:00|3562.38|3559.38|3562.98|3559.98|3563.08|3560.08|3562.18|3559.18|0
1658352600000|2022-07-20 21:30:00|3563.08|3560.08|3563.48|3560.48|3563.48|3560.48|3563.08|3560.08|0
1658352900000|2022-07-20 21:35:00|3563.18|3560.18|3564.28|3561.28|3564.78|3561.78|3563.08|3560.08|0
1658353200000|2022-07-20 21:40:00|3564.38|3561.38|3564.58|3561.58|3564.58|3561.58|3563.48|3560.48|0
1658353500000|2022-07-20 21:45:00|3564.78|3561.78|3564.88|3561.88|3564.98|3561.98|3564.78|3561.78|0
1658353800000|2022-07-20 21:50:00|3564.98|3561.98|3563.98|3560.98|3564.98|3561.98|3563.98|3560.98|0
1658354100000|2022-07-20 21:55:00|3564.08|3561.08|3562.98|3559.98|3564.38|3561.38|3562.98|3559.98|0
1658354400000|2022-07-20 22:00:00|3562.68|3559.68|3562.58|3559.58|3563.48|3560.48|3561.38|3558.38|0
1658354700000|2022-07-20 22:05:00|3562.78|3559.78|3562.08|3559.08|3563.08|3560.08|3561.68|3558.68|0
1658355000000|2022-07-20 22:10:00|3562.18|3559.18|3562.38|3559.38|3562.78|3559.78|3561.78|3558.78|0
1658355300000|2022-07-20 22:15:00|3562.18|3559.18|3559.78|3556.78|3562.28|3559.28|3559.58|3556.58|0
1658355600000|2022-07-20 22:20:00|3559.68|3556.68|3560.28|3557.28|3560.28|3557.28|3558.98|3555.98|0
1658355900000|2022-07-20 22:25:00|3560.38|3557.38|3561.38|3558.38|3562.08|3559.08|3560.28|3557.28|0
1658356200000|2022-07-20 22:30:00|3561.48|3558.48|3561.38|3558.38|3562.18|3559.18|3560.48|3557.48|0
1658356500000|2022-07-20 22:35:00|3561.18|3558.18|3559.18|3556.18|3561.18|3558.18|3559.18|3556.18|0
1658356800000|2022-07-20 22:40:00|3559.38|3556.38|3558.98|3555.98|3560.08|3557.08|3558.98|3555.98|0
1658357100000|2022-07-20 22:45:00|3559.08|3556.08|3560.08|3557.08|3560.48|3557.48|3558.98|3555.98|0
1658357400000|2022-07-20 22:50:00|3559.58|3556.58|3559.38|3556.38|3559.58|3556.58|3558.98|3555.98|0
1658357700000|2022-07-20 22:55:00|3559.58|3556.58|3560.08|3557.08|3560.48|3557.48|3559.18|3556.18|0
1658358000000|2022-07-20 23:00:00|3560.28|3557.28|3559.98|3556.98|3560.48|3557.48|3559.88|3556.88|0
1658358300000|2022-07-20 23:05:00|3559.88|3556.88|3561.68|3558.68|3561.98|3558.98|3559.88|3556.88|0
1658358600000|2022-07-20 23:10:00|3561.48|3558.48|3561.18|3558.18|3561.78|3558.78|3560.58|3557.58|0
1658358900000|2022-07-20 23:15:00|3561.28|3558.28|3562.18|3559.18|3562.28|3559.28|3561.28|3558.28|0
1658359200000|2022-07-20 23:20:00|3562.08|3559.08|3563.98|3560.98|3564.18|3561.18|3561.98|3558.98|0
1658359500000|2022-07-20 23:25:00|3564.08|3561.08|3564.38|3561.38|3565.08|3562.08|3564.08|3561.08|0
1658359800000|2022-07-20 23:30:00|3564.18|3561.18|3564.78|3561.78|3564.78|3561.78|3563.48|3560.48|0
1658360100000|2022-07-20 23:35:00|3564.88|3561.88|3563.98|3560.98|3564.88|3561.88|3563.98|3560.98|0
1658360400000|2022-07-20 23:40:00|3563.88|3560.88|3564.18|3561.18|3564.38|3561.38|3563.08|3560.08|0
1658360700000|2022-07-20 23:45:00|3564.08|3561.08|3564.88|3561.88|3565.18|3562.18|3563.98|3560.98|0
1658361000000|2022-07-20 23:50:00|3564.78|3561.78|3565.68|3562.68|3565.98|3562.98|3564.58|3561.58|0
1658361300000|2022-07-20 23:55:00|3565.78|3562.78|3563.68|3560.68|3565.78|3562.78|3563.68|3560.68|0
1658361600000|2022-07-21 00:00:00|3563.38|3560.38|3561.48|3558.48|3563.68|3560.68|3560.78|3557.78|0
1658361900000|2022-07-21 00:05:00|3561.68|3558.68|3560.48|3557.48|3561.88|3558.88|3559.88|3556.88|0
1658362200000|2022-07-21 00:10:00|3560.28|3557.28|3560.78|3557.78|3561.18|3558.18|3559.38|3556.38|0
1658362500000|2022-07-21 00:15:00|3560.98|3557.98|3562.98|3560.98|3565.48|3563.48|3560.68|3557.68|490
1658362800000|2022-07-21 00:20:00|3563.48|3561.48|3563.48|3561.48|3564.48|3562.48|3560.48|3558.48|721
1658363100000|2022-07-21 00:25:00|3562.98|3560.98|3563.48|3561.48|3563.48|3561.48|3561.48|3559.48|125
1658363400000|2022-07-21 00:30:00|3562.48|3560.48|3561.98|3559.98|3564.48|3562.48|3561.48|3559.48|304
1658363700000|2022-07-21 00:35:00|3562.48|3560.48|3563.48|3561.48|3564.48|3562.48|3561.48|3559.48|160
1658364000000|2022-07-21 00:40:00|3563.98|3561.98|3563.48|3561.48|3564.48|3562.48|3563.48|3561.48|72
1658364300000|2022-07-21 00:45:00|3563.98|3561.98|3566.48|3564.48|3566.48|3564.48|3563.98|3561.98|235
1658364600000|2022-07-21 00:50:00|3565.48|3563.48|3566.98|3564.98|3567.48|3565.48|3565.48|3563.48|147
1658364900000|2022-07-21 00:55:00|3566.48|3564.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|33
1658365200000|2022-07-21 01:00:00|3566.48|3564.48|3563.48|3561.48|3566.48|3564.48|3563.48|3561.48|82
1658365500000|2022-07-21 01:05:00|3562.48|3560.48|3562.48|3560.48|3562.48|3560.48|3559.48|3557.48|430
1658365800000|2022-07-21 01:10:00|3561.48|3559.48|3562.98|3560.98|3563.48|3561.48|3561.48|3559.48|174
1658366100000|2022-07-21 01:15:00|3563.48|3561.48|3565.48|3563.48|3565.48|3563.48|3562.48|3560.48|208
1658366400000|2022-07-21 01:20:00|3564.98|3562.98|3562.48|3560.48|3565.48|3563.48|3562.48|3560.48|227
1658366700000|2022-07-21 01:25:00|3562.98|3560.98|3558.48|3556.48|3562.98|3560.98|3557.48|3555.48|472
1658367000000|2022-07-21 01:30:00|3557.48|3555.48|3562.48|3560.48|3563.48|3561.48|3557.48|3555.48|387
1658367300000|2022-07-21 01:35:00|3563.48|3561.48|3563.48|3561.48|3564.48|3562.48|3562.48|3560.48|162
1658367600000|2022-07-21 01:40:00|3564.48|3562.48|3565.48|3563.48|3567.48|3565.48|3564.48|3562.48|135
1658367900000|2022-07-21 01:45:00|3566.48|3564.48|3564.48|3562.48|3566.48|3564.48|3562.48|3560.48|209
1658368200000|2022-07-21 01:50:00|3563.48|3561.48|3561.48|3559.48|3563.48|3561.48|3561.48|3559.48|86
1658368500000|2022-07-21 01:55:00|3561.98|3559.98|3564.48|3562.48|3565.48|3563.48|3561.48|3559.48|180
1658368800000|2022-07-21 02:00:00|3563.48|3561.48|3566.48|3564.48|3567.48|3565.48|3562.48|3560.48|118
1658369100000|2022-07-21 02:05:00|3567.48|3565.48|3566.48|3564.48|3567.48|3565.48|3565.48|3563.48|232
1658369400000|2022-07-21 02:10:00|3567.48|3565.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|147
1658369700000|2022-07-21 02:15:00|3567.98|3565.98|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|121
1658370000000|2022-07-21 02:20:00|3568.48|3566.48|3567.48|3565.48|3569.48|3567.48|3567.48|3565.48|117
1658370300000|2022-07-21 02:25:00|3567.98|3565.98|3567.48|3565.48|3568.98|3566.98|3567.48|3565.48|172
1658370600000|2022-07-21 02:30:00|3566.98|3564.98|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|91
1658370900000|2022-07-21 02:35:00|3568.48|3566.48|3568.48|3566.48|3568.48|3566.48|3567.48|3565.48|37
1658371200000|2022-07-21 02:40:00|3567.98|3565.98|3566.48|3564.48|3568.48|3566.48|3566.48|3564.48|41
1658371500000|2022-07-21 02:45:00|3565.98|3563.98|3566.48|3564.48|3567.48|3565.48|3565.98|3563.98|65
1658371800000|2022-07-21 02:50:00|3565.48|3563.48|3565.48|3563.48|3565.48|3563.48|3565.48|3563.48|39
1658372100000|2022-07-21 02:55:00|3565.98|3563.98|3566.48|3564.48|3566.48|3564.48|3565.48|3563.48|49
1658372400000|2022-07-21 03:00:00|3565.48|3563.48|3566.98|3564.98|3567.48|3565.48|3564.48|3562.48|72
1658372700000|2022-07-21 03:05:00|3567.48|3565.48|3568.98|3566.98|3569.48|3567.48|3566.48|3564.48|168
1658373000000|2022-07-21 03:10:00|3569.48|3567.48|3570.48|3568.48|3571.48|3569.48|3568.48|3566.48|117
1658373300000|2022-07-21 03:15:00|3570.98|3568.98|3570.48|3568.48|3571.48|3569.48|3569.48|3567.48|51
1658373600000|2022-07-21 03:20:00|3569.48|3567.48|3568.48|3566.48|3570.48|3568.48|3567.48|3565.48|118
1658373900000|2022-07-21 03:25:00|3569.48|3567.48|3568.48|3566.48|3569.48|3567.48|3568.48|3566.48|158
1658374200000|2022-07-21 03:30:00|3568.98|3566.98|3566.48|3564.48|3568.98|3566.98|3566.48|3564.48|149
1658374500000|2022-07-21 03:35:00|3565.48|3563.48|3566.48|3564.48|3566.48|3564.48|3565.48|3563.48|157
1658374800000|2022-07-21 03:40:00|3565.48|3563.48|3565.48|3563.48|3566.48|3564.48|3564.48|3562.48|162
1658375100000|2022-07-21 03:45:00|3566.48|3564.48|3566.48|3564.48|3567.48|3565.48|3565.48|3563.48|96
1658375400000|2022-07-21 03:50:00|3567.48|3565.48|3567.48|3565.48|3567.48|3565.48|3566.48|3564.48|128
1658375700000|2022-07-21 03:55:00|3566.48|3564.48|3565.48|3563.48|3566.48|3564.48|3565.48|3563.48|126
1658376000000|2022-07-21 04:00:00|3566.48|3564.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|75
1658376300000|2022-07-21 04:05:00|3568.48|3566.48|3567.48|3565.48|3568.48|3566.48|3567.48|3565.48|34
1658376600000|2022-07-21 04:10:00|3566.48|3564.48|3567.48|3565.48|3567.48|3565.48|3566.48|3564.48|13
1658376900000|2022-07-21 04:15:00|3567.98|3565.98|3567.48|3565.48|3568.48|3566.48|3567.48|3565.48|133
1658377200000|2022-07-21 04:20:00|3566.98|3564.98|3565.48|3563.48|3566.98|3564.98|3565.48|3563.48|53
1658377500000|2022-07-21 04:25:00|3564.48|3562.48|3565.48|3563.48|3566.48|3564.48|3564.48|3562.48|200
1658377800000|2022-07-21 04:30:00|3567.48|3565.48|3573.48|3571.48|3574.48|3572.48|3566.98|3564.98|1094
1658378100000|2022-07-21 04:35:00|3572.48|3570.48|3572.48|3570.48|3573.48|3571.48|3570.48|3568.48|755
1658378400000|2022-07-21 04:40:00|3573.48|3571.48|3575.48|3573.48|3576.48|3574.48|3573.48|3571.48|397
1658378700000|2022-07-21 04:45:00|3575.98|3573.98|3578.48|3576.48|3578.48|3576.48|3574.48|3572.48|487
1658379000000|2022-07-21 04:50:00|3578.98|3576.98|3581.48|3579.48|3582.98|3580.98|3578.98|3576.98|624
1658379300000|2022-07-21 04:55:00|3582.48|3580.48|3579.48|3577.48|3582.48|3580.48|3579.48|3577.48|194
1658379600000|2022-07-21 05:00:00|3578.98|3576.98|3574.48|3572.48|3579.48|3577.48|3571.48|3569.48|1333
1658379900000|2022-07-21 05:05:00|3575.48|3573.48|3578.48|3576.48|3579.48|3577.48|3574.48|3572.48|204
1658380200000|2022-07-21 05:10:00|3578.98|3576.98|3577.48|3575.48|3580.48|3578.48|3577.48|3575.48|223
1658380500000|2022-07-21 05:15:00|3577.98|3575.98|3575.48|3573.48|3578.48|3576.48|3573.98|3571.98|309
1658380800000|2022-07-21 05:20:00|3575.98|3573.98|3575.48|3573.48|3576.48|3574.48|3575.48|3573.48|171
1658381100000|2022-07-21 05:25:00|3574.48|3572.48|3576.48|3574.48|3576.48|3574.48|3574.48|3572.48|62
1658381400000|2022-07-21 05:30:00|3577.48|3575.48|3576.48|3574.48|3577.48|3575.48|3575.48|3573.48|210
1658381700000|2022-07-21 05:35:00|3575.48|3573.48|3583.48|3581.48|3583.48|3581.48|3575.48|3573.48|299
1658382000000|2022-07-21 05:40:00|3582.48|3580.48|3584.48|3582.48|3584.48|3582.48|3582.48|3580.48|327
1658382300000|2022-07-21 05:45:00|3585.48|3583.48|3595.48|3593.48|3595.48|3593.48|3584.48|3582.48|2356
1658382600000|2022-07-21 05:50:00|3594.98|3592.98|3595.48|3593.48|3600.48|3598.48|3594.48|3592.48|1538
1658382900000|2022-07-21 05:55:00|3594.48|3592.48|3592.48|3590.48|3595.48|3593.48|3590.48|3588.48|1103
1658383200000|2022-07-21 06:00:00|3592.23|3590.73|3588.23|3586.73|3595.23|3593.73|3588.23|3586.73|1643
1658383500000|2022-07-21 06:05:00|3587.23|3585.73|3590.23|3588.73|3592.73|3591.23|3586.23|3584.73|1555
1658383800000|2022-07-21 06:10:00|3591.23|3589.73|3592.23|3590.73|3593.23|3591.73|3589.73|3588.23|1540
1658384100000|2022-07-21 06:15:00|3591.73|3590.23|3590.23|3588.73|3591.73|3590.23|3585.23|3583.73|1667
1658384400000|2022-07-21 06:20:00|3589.23|3587.73|3586.23|3584.73|3591.23|3589.73|3585.23|3583.73|1903
1658384700000|2022-07-21 06:25:00|3587.23|3585.73|3584.23|3582.73|3589.23|3587.73|3584.23|3582.73|2085
1658385000000|2022-07-21 06:30:00|3583.23|3581.73|3577.23|3575.73|3585.23|3583.73|3577.23|3575.73|2878
1658385300000|2022-07-21 06:35:00|3576.23|3574.73|3582.23|3580.73|3582.23|3580.73|3576.23|3574.73|3019
1658385600000|2022-07-21 06:40:00|3581.73|3580.23|3580.23|3578.73|3582.23|3580.73|3580.23|3578.73|571
1658385900000|2022-07-21 06:45:00|3581.23|3579.73|3576.23|3574.73|3581.23|3579.73|3576.23|3574.73|1351
1658386200000|2022-07-21 06:50:00|3577.23|3575.73|3576.23|3574.73|3577.23|3575.73|3572.23|3570.73|4963
1658386500000|2022-07-21 06:55:00|3575.73|3574.23|3572.23|3570.73|3577.23|3575.73|3570.23|3568.73|2977
1658386800000|2022-07-21 07:00:00|3571.23|3569.73|3573.23|3571.73|3575.23|3573.73|3567.23|3565.73|18640
1658387100000|2022-07-21 07:05:00|3572.23|3570.73|3584.23|3582.73|3585.23|3583.73|3570.23|3568.73|13978
1658387400000|2022-07-21 07:10:00|3583.23|3581.73|3583.23|3581.73|3590.23|3588.73|3582.23|3580.73|8486
1658387700000|2022-07-21 07:15:00|3582.23|3580.73|3587.23|3585.73|3587.23|3585.73|3577.23|3575.73|7745
1658388000000|2022-07-21 07:20:00|3586.23|3584.73|3592.23|3590.73|3594.23|3592.73|3583.23|3581.73|10984
1658388300000|2022-07-21 07:25:00|3591.23|3589.73|3582.23|3580.73|3594.23|3592.73|3582.23|3580.73|10737
1658388600000|2022-07-21 07:30:00|3583.23|3581.73|3577.23|3575.73|3585.23|3583.73|3575.23|3573.73|5050
1658388900000|2022-07-21 07:35:00|3578.23|3576.73|3579.23|3577.73|3579.23|3577.73|3574.23|3572.73|6547
1658389200000|2022-07-21 07:40:00|3579.48|3577.98|3572.48|3570.98|3581.48|3579.98|3572.48|3570.98|4502
1658389500000|2022-07-21 07:45:00|3572.98|3571.48|3576.48|3574.98|3579.48|3577.98|3572.98|3571.48|3523
1658389800000|2022-07-21 07:50:00|3577.48|3575.98|3577.98|3576.48|3578.48|3576.98|3574.48|3572.98|7374
1658390100000|2022-07-21 07:55:00|3578.48|3576.98|3572.48|3570.98|3579.48|3577.98|3571.48|3569.98|4960
1658390400000|2022-07-21 08:00:00|3573.48|3571.98|3570.48|3568.98|3576.48|3574.98|3570.48|3568.98|3289
1658390700000|2022-07-21 08:05:00|3571.48|3569.98|3571.48|3569.98|3573.48|3571.98|3567.48|3565.98|4563
1658391000000|2022-07-21 08:10:00|3570.48|3568.98|3569.48|3567.98|3573.48|3571.98|3567.48|3565.98|3641
1658391300000|2022-07-21 08:15:00|3568.98|3567.48|3565.48|3563.98|3569.98|3568.48|3564.48|3562.98|4296
1658391600000|2022-07-21 08:20:00|3564.48|3562.98|3555.48|3553.98|3567.48|3565.98|3554.48|3552.98|7584
1658391900000|2022-07-21 08:25:00|3556.48|3554.98|3564.48|3562.98|3564.48|3562.98|3555.48|3553.98|5465
1658392200000|2022-07-21 08:30:00|3563.98|3562.48|3569.48|3567.98|3569.48|3567.98|3561.48|3559.98|3904
1658392500000|2022-07-21 08:35:00|3570.48|3568.98|3568.48|3566.98|3571.48|3569.98|3565.48|3563.98|4879
1658392800000|2022-07-21 08:40:00|3567.48|3565.98|3566.48|3564.98|3569.48|3567.98|3557.48|3555.98|12451
1658393100000|2022-07-21 08:45:00|3565.48|3563.98|3564.48|3562.98|3568.48|3566.98|3563.48|3561.98|2720
1658393400000|2022-07-21 08:50:00|3563.98|3562.48|3568.48|3566.98|3568.48|3566.98|3563.48|3561.98|5194
1658393700000|2022-07-21 08:55:00|3567.48|3565.98|3575.48|3573.98|3576.48|3574.98|3567.48|3565.98|5108
1658394000000|2022-07-21 09:00:00|3574.48|3572.98|3567.48|3565.98|3574.98|3573.48|3565.48|3563.98|7474
1658394300000|2022-07-21 09:05:00|3566.48|3564.98|3571.48|3569.98|3571.48|3569.98|3566.48|3564.98|2039
1658394600000|2022-07-21 09:10:00|3572.48|3570.98|3576.48|3574.98|3576.48|3574.98|3572.48|3570.98|4499
1658394900000|2022-07-21 09:15:00|3575.48|3573.98|3577.48|3575.98|3578.48|3576.98|3572.48|3570.98|3623
1658395200000|2022-07-21 09:20:00|3576.48|3574.98|3576.48|3574.98|3581.48|3579.98|3575.48|3573.98|8005
1658395500000|2022-07-21 09:25:00|3575.48|3573.98|3573.48|3571.98|3578.48|3576.98|3573.48|3571.98|7222
1658395800000|2022-07-21 09:30:00|3572.48|3570.98|3574.48|3572.98|3575.48|3573.98|3571.48|3569.98|4091
1658396100000|2022-07-21 09:35:00|3573.48|3571.98|3576.48|3574.98|3576.48|3574.98|3570.48|3568.98|6152
1658396400000|2022-07-21 09:40:00|3575.48|3573.98|3578.48|3576.98|3580.48|3578.98|3574.48|3572.98|6437
1658396700000|2022-07-21 09:45:00|3579.48|3577.98|3581.48|3579.98|3582.48|3580.98|3577.48|3575.98|3611
1658397000000|2022-07-21 09:50:00|3582.48|3580.98|3584.48|3582.98|3585.48|3583.98|3579.48|3577.98|3096
1658397300000|2022-07-21 09:55:00|3583.48|3581.98|3586.48|3584.98|3586.48|3584.98|3581.48|3579.98|3820
1658397600000|2022-07-21 10:00:00|3585.48|3583.98|3588.48|3586.98|3589.48|3587.98|3584.48|3582.98|3437
1658397900000|2022-07-21 10:05:00|3587.48|3585.98|3594.48|3592.98|3595.48|3593.98|3584.48|3582.98|5955
1658398200000|2022-07-21 10:10:00|3595.48|3593.98|3593.48|3591.98|3595.48|3593.98|3591.48|3589.98|2861
1658398500000|2022-07-21 10:15:00|3594.48|3592.98|3594.48|3592.98|3594.48|3592.98|3591.48|3589.98|1403
1658398800000|2022-07-21 10:20:00|3594.98|3593.48|3593.48|3591.98|3596.48|3594.98|3593.48|3591.98|2668
1658399100000|2022-07-21 10:25:00|3594.48|3592.98|3594.48|3592.98|3596.48|3594.98|3593.48|3591.98|1891
1658399400000|2022-07-21 10:30:00|3595.48|3593.98|3595.48|3593.98|3596.48|3594.98|3593.48|3591.98|2723
1658399700000|2022-07-21 10:35:00|3594.48|3592.98|3595.48|3593.98|3596.48|3594.98|3592.48|3590.98|3152
1658400000000|2022-07-21 10:40:00|3596.48|3594.98|3592.48|3590.98|3596.48|3594.98|3590.48|3588.98|5192
1658400300000|2022-07-21 10:45:00|3591.48|3589.98|3588.48|3586.98|3592.48|3590.98|3588.48|3586.98|1777
1658400600000|2022-07-21 10:50:00|3587.48|3585.98|3586.48|3584.98|3589.48|3587.98|3586.48|3584.98|2312
1658400900000|2022-07-21 10:55:00|3585.48|3583.98|3588.48|3586.98|3589.48|3587.98|3585.48|3583.98|2714
1658401200000|2022-07-21 11:00:00|3587.48|3585.98|3588.48|3586.98|3589.48|3587.98|3586.48|3584.98|2907
1658401500000|2022-07-21 11:05:00|3587.48|3585.98|3590.48|3588.98|3591.48|3589.98|3586.48|3584.98|2055
1658401800000|2022-07-21 11:10:00|3589.48|3587.98|3589.48|3587.98|3589.48|3587.98|3587.48|3585.98|1420
1658402100000|2022-07-21 11:15:00|3588.48|3586.98|3588.48|3586.98|3590.48|3588.98|3588.48|3586.98|1582
1658402400000|2022-07-21 11:20:00|3589.48|3587.98|3583.48|3581.98|3589.48|3587.98|3583.48|3581.98|2572
1658402700000|2022-07-21 11:25:00|3582.48|3580.98|3583.48|3581.98|3584.48|3582.98|3582.48|3580.98|2654
1658403000000|2022-07-21 11:30:00|3582.48|3580.98|3581.48|3579.98|3584.48|3582.98|3580.48|3578.98|2081
1658403300000|2022-07-21 11:35:00|3582.48|3580.98|3578.48|3576.98|3582.48|3580.98|3577.48|3575.98|2921
1658403600000|2022-07-21 11:40:00|3578.35|3576.85|3579.35|3577.85|3581.35|3579.85|3578.35|3576.85|3183
1658403900000|2022-07-21 11:45:00|3580.35|3578.85|3584.35|3582.85|3584.35|3582.85|3580.35|3578.85|1457
1658404200000|2022-07-21 11:50:00|3585.35|3583.85|3585.35|3583.85|3585.35|3583.85|3584.35|3582.85|3594
1658404500000|2022-07-21 11:55:00|3584.35|3582.85|3583.35|3581.85|3584.35|3582.85|3581.35|3579.85|3273
1658404800000|2022-07-21 12:00:00|3584.35|3582.85|3585.85|3584.35|3587.35|3585.85|3583.35|3581.85|4221
1658405100000|2022-07-21 12:05:00|3586.35|3584.85|3586.35|3584.85|3590.85|3589.35|3585.35|3583.85|3628
1658405400000|2022-07-21 12:10:00|3585.35|3583.85|3582.85|3581.35|3587.35|3585.85|3581.35|3579.85|3448
1658405700000|2022-07-21 12:15:00|3583.35|3581.85|3588.35|3586.85|3588.35|3586.85|3557.35|3555.85|29880
1658406000000|2022-07-21 12:20:00|3587.35|3585.85|3593.35|3591.85|3600.85|3599.35|3587.35|3585.85|15508
1658406300000|2022-07-21 12:25:00|3592.35|3590.85|3589.35|3587.85|3592.35|3590.85|3584.35|3582.85|6979
1658406600000|2022-07-21 12:30:00|3590.35|3588.85|3598.85|3597.35|3599.35|3597.85|3587.35|3585.85|8152
1658406900000|2022-07-21 12:35:00|3598.35|3596.85|3603.35|3601.85|3603.35|3601.85|3597.35|3595.85|8630
1658407200000|2022-07-21 12:40:00|3602.85|3601.35|3609.35|3607.85|3610.35|3608.85|3601.35|3599.85|8810
1658407500000|2022-07-21 12:45:00|3608.35|3606.85|3607.35|3605.85|3614.35|3612.85|3606.35|3604.85|11150
1658407800000|2022-07-21 12:50:00|3606.35|3604.85|3597.35|3595.85|3606.85|3605.35|3597.35|3595.85|12329
1658408100000|2022-07-21 12:55:00|3598.35|3596.85|3599.35|3597.85|3604.35|3602.85|3597.35|3595.85|4118
1658408400000|2022-07-21 13:00:00|3600.35|3598.85|3597.35|3595.85|3600.35|3598.85|3596.35|3594.85|4763
1658408700000|2022-07-21 13:05:00|3598.35|3596.85|3579.35|3577.85|3598.35|3596.85|3577.35|3575.85|16453
1658409000000|2022-07-21 13:10:00|3578.35|3576.85|3575.35|3573.85|3585.35|3583.85|3575.35|3573.85|14029
1658409300000|2022-07-21 13:15:00|3576.35|3574.85|3563.35|3561.85|3578.35|3576.85|3562.35|3560.85|19423
1658409600000|2022-07-21 13:20:00|3564.35|3562.85|3563.35|3561.85|3569.35|3567.85|3558.35|3556.85|19920
1658409900000|2022-07-21 13:25:00|3564.35|3562.85|3569.35|3567.85|3570.35|3568.85|3563.35|3561.85|6360
1658410200000|2022-07-21 13:30:00|3570.35|3568.85|3565.35|3563.85|3575.35|3573.85|3564.35|3562.85|13236
1658410500000|2022-07-21 13:35:00|3563.35|3561.85|3569.35|3567.85|3572.35|3570.85|3561.35|3559.85|12861
1658410800000|2022-07-21 13:40:00|3568.35|3566.85|3574.35|3572.85|3577.35|3575.85|3566.85|3565.35|7433
1658411100000|2022-07-21 13:45:00|3573.35|3571.85|3577.35|3575.85|3581.35|3579.85|3570.35|3568.85|10010
1658411400000|2022-07-21 13:50:00|3576.35|3574.85|3589.35|3587.85|3591.35|3589.85|3574.35|3572.85|6548
1658411700000|2022-07-21 13:55:00|3590.35|3588.85|3589.35|3587.85|3592.85|3591.35|3587.35|3585.85|9742
1658412000000|2022-07-21 14:00:00|3590.35|3588.85|3578.35|3576.85|3595.35|3593.85|3578.35|3576.85|9593
1658412300000|2022-07-21 14:05:00|3577.35|3575.85|3583.35|3581.85|3585.35|3583.85|3576.35|3574.85|20705
1658412600000|2022-07-21 14:10:00|3582.44|3580.94|3574.44|3572.94|3585.44|3583.94|3573.44|3571.94|15089
1658412900000|2022-07-21 14:15:00|3574.94|3573.44|3586.44|3584.94|3587.44|3585.94|3574.44|3572.94|6322
1658413200000|2022-07-21 14:20:00|3587.44|3585.94|3580.44|3578.94|3589.44|3587.94|3578.44|3576.94|12598
1658413500000|2022-07-21 14:25:00|3579.94|3578.44|3573.44|3571.94|3580.44|3578.94|3571.44|3569.94|7673
1658413800000|2022-07-21 14:30:00|3572.44|3570.94|3574.44|3572.94|3576.44|3574.94|3571.44|3569.94|5349
1658414100000|2022-07-21 14:35:00|3574.94|3573.44|3586.44|3584.94|3586.44|3584.94|3574.44|3572.94|9968
1658414400000|2022-07-21 14:40:00|3587.44|3585.94|3587.44|3585.94|3589.44|3587.94|3583.44|3581.94|8409
1658414700000|2022-07-21 14:45:00|3586.44|3584.94|3582.44|3580.94|3587.44|3585.94|3581.44|3579.94|8474
1658415000000|2022-07-21 14:50:00|3583.44|3581.94|3585.94|3584.44|3586.44|3584.94|3581.44|3579.94|10008
1658415300000|2022-07-21 14:55:00|3585.44|3583.94|3593.44|3591.94|3594.44|3592.94|3584.44|3582.94|12348
1658415600000|2022-07-21 15:00:00|3592.94|3591.44|3594.44|3592.94|3594.44|3592.94|3590.44|3588.94|10863
1658415900000|2022-07-21 15:05:00|3593.44|3591.94|3589.44|3587.94|3594.94|3593.44|3589.44|3587.94|5050
1658416200000|2022-07-21 15:10:00|3589.94|3588.44|3589.44|3587.94|3590.44|3588.94|3586.44|3584.94|5305
1658416500000|2022-07-21 15:15:00|3590.44|3588.94|3588.44|3586.94|3591.44|3589.94|3586.44|3584.94|4090
1658416800000|2022-07-21 15:20:00|3589.44|3587.94|3583.44|3581.94|3590.44|3588.94|3582.44|3580.94|10500
1658417100000|2022-07-21 15:25:00|3584.44|3582.94|3587.44|3585.94|3587.44|3585.94|3583.44|3581.94|20400
1658417400000|2022-07-21 15:30:00|3588.44|3586.94|3597.44|3595.94|3598.44|3596.94|3586.44|3584.94|44360
1658417700000|2022-07-21 15:35:00|3596.44|3594.94|3594.44|3592.94|3601.44|3599.94|3594.44|3592.94|36630
1658418000000|2022-07-21 15:40:00|3595.44|3593.94|3594.44|3592.94|3596.44|3594.94|3593.44|3591.94|10049
1658418300000|2022-07-21 15:45:00|3593.44|3591.94|3591.44|3589.94|3595.44|3593.94|3590.44|3588.94|5216
1658418600000|2022-07-21 15:50:00|3590.44|3588.94|3592.44|3590.94|3593.44|3591.94|3590.44|3588.94|3008
1658418900000|2022-07-21 15:55:00|3593.44|3591.94|3593.44|3591.94|3594.44|3592.94|3592.44|3590.94|2796
1658419200000|2022-07-21 16:00:00|3592.44|3590.94|3599.44|3597.94|3599.44|3597.94|3592.44|3590.94|1848
1658419500000|2022-07-21 16:05:00|3598.44|3596.94|3602.44|3600.94|3603.44|3601.94|3597.44|3595.94|2678
1658419800000|2022-07-21 16:10:00|3601.94|3600.44|3599.44|3597.94|3603.44|3601.94|3597.44|3595.94|1696
1658420100000|2022-07-21 16:15:00|3600.44|3598.94|3599.44|3597.94|3601.44|3599.94|3597.44|3595.94|1693
1658420400000|2022-07-21 16:20:00|3599.94|3598.44|3599.44|3597.94|3600.44|3598.94|3597.44|3595.94|864
1658420700000|2022-07-21 16:25:00|3598.44|3596.94|3601.44|3599.94|3602.44|3600.94|3598.44|3596.94|1040
1658421000000|2022-07-21 16:30:00|3601.94|3600.44|3602.44|3600.94|3604.44|3602.94|3601.44|3599.94|806
1658421300000|2022-07-21 16:35:00|3603.44|3601.94|3604.44|3602.94|3604.44|3602.94|3601.44|3599.94|523
1658421600000|2022-07-21 16:40:00|3603.44|3601.94|3600.44|3598.94|3604.44|3602.94|3600.44|3598.94|966
1658421900000|2022-07-21 16:45:00|3599.44|3597.94|3599.44|3597.94|3600.44|3598.94|3598.44|3596.94|1695
1658422200000|2022-07-21 16:50:00|3600.44|3598.94|3599.44|3597.94|3602.44|3600.94|3599.44|3597.94|1955
1658422500000|2022-07-21 16:55:00|3598.44|3596.94|3600.44|3598.94|3600.44|3598.94|3598.44|3596.94|585
1658422800000|2022-07-21 17:00:00|3601.44|3599.94|3599.44|3597.94|3601.44|3599.94|3598.44|3596.94|1394
1658423100000|2022-07-21 17:05:00|3600.44|3598.94|3600.44|3598.94|3602.44|3600.94|3598.44|3596.94|780
1658423400000|2022-07-21 17:10:00|3599.44|3597.94|3595.44|3593.94|3600.44|3598.94|3595.44|3593.94|770
1658423700000|2022-07-21 17:15:00|3595.94|3594.44|3597.44|3595.94|3599.44|3597.94|3595.94|3594.44|479
1658424000000|2022-07-21 17:20:00|3598.44|3596.94|3594.44|3592.94|3599.44|3597.94|3594.44|3592.94|882
1658424300000|2022-07-21 17:25:00|3594.94|3593.44|3593.44|3591.94|3595.44|3593.94|3592.44|3590.94|1185
1658424600000|2022-07-21 17:30:00|3592.44|3590.94|3585.94|3584.44|3595.44|3593.94|3583.44|3581.94|16622
1658424900000|2022-07-21 17:35:00|3585.44|3583.94|3589.94|3588.44|3590.44|3588.94|3584.44|3582.94|1209
1658425200000|2022-07-21 17:40:00|3590.44|3588.94|3590.44|3588.94|3591.44|3589.94|3589.44|3587.94|479
1658425500000|2022-07-21 17:45:00|3590.94|3589.44|3588.44|3586.94|3591.44|3589.94|3587.44|3585.94|1097
1658425800000|2022-07-21 17:50:00|3587.44|3585.94|3582.44|3580.94|3587.94|3586.44|3582.44|3580.94|877
1658426100000|2022-07-21 17:55:00|3583.44|3581.94|3585.44|3583.94|3586.44|3584.94|3582.44|3580.94|1398
1658426400000|2022-07-21 18:00:00|3586.44|3584.94|3586.44|3584.94|3587.44|3585.94|3584.44|3582.94|785
1658426700000|2022-07-21 18:05:00|3585.44|3583.94|3588.44|3586.94|3589.44|3587.94|3585.44|3583.94|871
1658427000000|2022-07-21 18:10:00|3589.44|3587.94|3590.44|3588.94|3590.44|3588.94|3587.44|3585.94|492
1658427300000|2022-07-21 18:15:00|3589.94|3588.44|3590.44|3588.94|3591.44|3589.94|3588.44|3586.94|380
1658427600000|2022-07-21 18:20:00|3589.44|3587.94|3589.44|3587.94|3590.44|3588.94|3589.44|3587.94|625
1658427900000|2022-07-21 18:25:00|3588.44|3586.94|3589.44|3587.94|3590.44|3588.94|3587.44|3585.94|396
1658428200000|2022-07-21 18:30:00|3590.44|3588.94|3586.44|3584.94|3590.44|3588.94|3586.44|3584.94|568
1658428500000|2022-07-21 18:35:00|3585.44|3583.94|3588.44|3586.94|3588.44|3586.94|3585.44|3583.94|275
1658428800000|2022-07-21 18:40:00|3587.44|3585.94|3585.44|3583.94|3588.44|3586.94|3584.44|3582.94|511
1658429100000|2022-07-21 18:45:00|3584.94|3583.44|3586.44|3584.94|3586.44|3584.94|3584.44|3582.94|453
1658429400000|2022-07-21 18:50:00|3587.44|3585.94|3587.44|3585.94|3587.44|3585.94|3585.44|3583.94|439
1658429700000|2022-07-21 18:55:00|3586.44|3584.94|3587.44|3585.94|3589.44|3587.94|3586.44|3584.94|410
1658430000000|2022-07-21 19:00:00|3588.44|3586.94|3590.44|3588.94|3590.44|3588.94|3587.44|3585.94|311
1658430300000|2022-07-21 19:05:00|3591.44|3589.94|3595.44|3593.94|3595.44|3593.94|3589.44|3587.94|1495
1658430600000|2022-07-21 19:10:00|3594.44|3592.94|3592.44|3590.94|3595.44|3593.94|3590.44|3588.94|506
1658430900000|2022-07-21 19:15:00|3591.44|3589.94|3592.44|3590.94|3592.44|3590.94|3590.44|3588.94|348
1658431200000|2022-07-21 19:20:00|3591.44|3589.94|3591.44|3589.94|3592.44|3590.94|3590.44|3588.94|256
1658431500000|2022-07-21 19:25:00|3592.44|3590.94|3593.44|3591.94|3593.44|3591.94|3591.44|3589.94|407
1658431800000|2022-07-21 19:30:00|3592.44|3590.94|3593.44|3591.94|3594.44|3592.94|3591.44|3589.94|1384
1658432100000|2022-07-21 19:35:00|3593.94|3592.44|3592.44|3590.94|3595.44|3593.94|3592.44|3590.94|832
1658432400000|2022-07-21 19:40:00|3593.44|3591.94|3595.44|3593.94|3595.44|3593.94|3592.44|3590.94|788
1658432700000|2022-07-21 19:45:00|3594.44|3592.94|3595.44|3593.94|3596.44|3594.94|3594.44|3592.94|1192
1658433000000|2022-07-21 19:50:00|3597.44|3595.94|3602.44|3600.94|3602.44|3600.94|3597.44|3595.94|4658
1658433300000|2022-07-21 19:55:00|3603.44|3601.94|3599.44|3597.94|3605.44|3603.94|3599.44|3597.94|5323
1658433600000|2022-07-21 20:00:00|3602.39|3599.39|3601.19|3598.19|3603.79|3600.79|3600.99|3597.99|9489
1658433900000|2022-07-21 20:05:00|3600.99|3597.99|3599.39|3596.39|3600.99|3597.99|3599.19|3596.19|0
1658434200000|2022-07-21 20:10:00|3599.19|3596.19|3592.09|3589.09|3599.19|3596.19|3592.09|3589.09|0
1658434500000|2022-07-21 20:15:00|3592.29|3589.29|3590.49|3587.49|3593.49|3590.49|3589.89|3586.89|0
1658434800000|2022-07-21 20:20:00|3590.69|3587.69|3591.29|3588.29|3592.29|3589.29|3589.09|3586.09|0
1658435100000|2022-07-21 20:25:00|3591.49|3588.49|3591.49|3588.49|3592.09|3589.09|3591.29|3588.29|0
1658435400000|2022-07-21 20:30:00|3591.59|3588.59|3592.29|3589.29|3592.69|3589.69|3591.49|3588.49|0
1658435700000|2022-07-21 20:35:00|3592.49|3589.49|3592.49|3589.49|3593.89|3590.89|3592.49|3589.49|0
1658436000000|2022-07-21 20:40:00|3592.69|3589.69|3591.29|3588.29|3593.29|3590.29|3591.29|3588.29|0
1658436300000|2022-07-21 20:45:00|3591.49|3588.49|3591.89|3588.89|3591.89|3588.89|3590.89|3587.89|0
1658436600000|2022-07-21 20:50:00|3591.29|3588.29|3591.09|3588.09|3591.89|3588.89|3590.89|3587.89|0
1658436900000|2022-07-21 20:55:00|3590.89|3587.89|3593.09|3590.09|3593.19|3590.19|3590.89|3587.89|0
1658437200000|2022-07-21 21:00:00|3592.99|3589.99|3592.59|3589.59|3593.19|3590.19|3592.49|3589.49|0
1658437500000|2022-07-21 21:05:00|3592.79|3589.79|3592.79|3589.79|3592.89|3589.89|3592.39|3589.39|0
1658437800000|2022-07-21 21:10:00|3592.59|3589.59|3593.19|3590.19|3593.29|3590.29|3592.59|3589.59|0
1658438100000|2022-07-21 21:15:00|3593.29|3590.29|3593.29|3590.29|3593.49|3590.49|3592.89|3589.89|0
1658438400000|2022-07-21 21:20:00|3593.39|3590.39|3592.59|3589.59|3593.39|3590.39|3592.39|3589.39|0
1658438700000|2022-07-21 21:25:00|3592.69|3589.69|3592.29|3589.29|3592.69|3589.69|3592.09|3589.09|0
1658439000000|2022-07-21 21:30:00|3592.39|3589.39|3592.49|3589.49|3592.49|3589.49|3591.99|3588.99|0
1658439300000|2022-07-21 21:35:00|3592.29|3589.29|3592.29|3589.29|3592.89|3589.89|3592.29|3589.29|0
1658439600000|2022-07-21 21:40:00|3592.19|3589.19|3592.29|3589.29|3592.29|3589.29|3592.19|3589.19|0
1658439900000|2022-07-21 21:45:00|3592.19|3589.19|3591.99|3588.99|3592.29|3589.29|3591.79|3588.79|0
1658440200000|2022-07-21 21:50:00|3591.79|3588.79|3591.99|3588.99|3592.49|3589.49|3591.39|3588.39|0
1658440500000|2022-07-21 21:55:00|3591.79|3588.79|3591.59|3588.59|3591.79|3588.79|3591.59|3588.59|0
1658440800000|2022-07-21 22:00:00|3590.39|3587.39|3588.19|3585.19|3591.69|3588.69|3588.19|3585.19|0
1658441100000|2022-07-21 22:05:00|3588.09|3585.09|3587.49|3584.49|3588.29|3585.29|3586.19|3583.19|0
1658441400000|2022-07-21 22:10:00|3587.69|3584.69|3588.49|3585.49|3588.49|3585.49|3586.19|3583.19|0
1658441700000|2022-07-21 22:15:00|3588.29|3585.29|3590.49|3587.49|3590.49|3587.49|3587.59|3584.59|0
1658442000000|2022-07-21 22:20:00|3590.29|3587.29|3590.29|3587.29|3592.39|3589.39|3590.29|3587.29|0
1658442300000|2022-07-21 22:25:00|3590.39|3587.39|3591.49|3588.49|3592.19|3589.19|3590.09|3587.09|0
1658442600000|2022-07-21 22:30:00|3591.59|3588.59|3591.89|3588.89|3592.89|3589.89|3590.89|3587.89|0
1658442900000|2022-07-21 22:35:00|3591.49|3588.49|3590.09|3587.09|3591.49|3588.49|3589.89|3586.89|0
1658443200000|2022-07-21 22:40:00|3589.89|3586.89|3590.29|3587.29|3590.69|3587.69|3589.89|3586.89|0
1658443500000|2022-07-21 22:45:00|3590.19|3587.19|3590.69|3587.69|3591.09|3588.09|3589.49|3586.49|0
1658443800000|2022-07-21 22:50:00|3590.89|3587.89|3590.09|3587.09|3590.89|3587.89|3589.49|3586.49|0
1658444100000|2022-07-21 22:55:00|3590.29|3587.29|3589.99|3586.99|3590.69|3587.69|3589.89|3586.89|0
1658444400000|2022-07-21 23:00:00|3590.09|3587.09|3589.99|3586.99|3590.29|3587.29|3589.49|3586.49|0
1658444700000|2022-07-21 23:05:00|3590.09|3587.09|3589.69|3586.69|3590.29|3587.29|3589.29|3586.29|0
1658445000000|2022-07-21 23:10:00|3589.49|3586.49|3589.49|3586.49|3590.19|3587.19|3589.49|3586.49|0
1658445300000|2022-07-21 23:15:00|3589.69|3586.69|3589.09|3586.09|3590.09|3587.09|3588.49|3585.49|0
1658445600000|2022-07-21 23:20:00|3588.99|3585.99|3589.19|3586.19|3589.29|3586.29|3588.29|3585.29|0
1658445900000|2022-07-21 23:25:00|3589.09|3586.09|3590.49|3587.49|3590.69|3587.69|3588.89|3585.89|0
1658446200000|2022-07-21 23:30:00|3590.29|3587.29|3590.69|3587.69|3591.29|3588.29|3589.49|3586.49|0
1658446500000|2022-07-21 23:35:00|3590.59|3587.59|3589.49|3586.49|3590.59|3587.59|3589.09|3586.09|0
1658446800000|2022-07-21 23:40:00|3589.69|3586.69|3590.29|3587.29|3590.49|3587.49|3589.59|3586.59|0
1658447100000|2022-07-21 23:45:00|3590.09|3587.09|3590.09|3587.09|3590.69|3587.69|3589.19|3586.19|0
1658447400000|2022-07-21 23:50:00|3589.99|3586.99|3588.29|3585.29|3590.09|3587.09|3587.99|3584.99|0
1658447700000|2022-07-21 23:55:00|3588.49|3585.49|3588.29|3585.29|3588.89|3585.89|3587.79|3584.79|0
1658448000000|2022-07-22 00:00:00|3588.49|3585.49|3587.39|3584.39|3588.49|3585.49|3585.39|3582.39|0
1658448300000|2022-07-22 00:05:00|3587.59|3584.59|3588.19|3585.19|3589.59|3586.59|3586.39|3583.39|0
1658448600000|2022-07-22 00:10:00|3588.09|3585.09|3588.59|3585.59|3588.79|3585.79|3587.39|3584.39|0
1658448900000|2022-07-22 00:15:00|3588.49|3585.49|3585.69|3583.69|3588.59|3585.69|3584.69|3582.69|538
1658449200000|2022-07-22 00:20:00|3586.19|3584.19|3587.69|3585.69|3587.69|3585.69|3584.69|3582.69|93
1658449500000|2022-07-22 00:25:00|3588.69|3586.69|3588.19|3586.19|3588.69|3586.69|3587.69|3585.69|182
1658449800000|2022-07-22 00:30:00|3587.69|3585.69|3588.69|3586.69|3589.69|3587.69|3587.69|3585.69|142
1658450100000|2022-07-22 00:35:00|3587.69|3585.69|3591.19|3589.19|3591.69|3589.69|3587.69|3585.69|129
1658450400000|2022-07-22 00:40:00|3591.69|3589.69|3588.69|3586.69|3591.69|3589.69|3587.69|3585.69|124
1658450700000|2022-07-22 00:45:00|3589.69|3587.69|3591.69|3589.69|3591.69|3589.69|3588.69|3586.69|75
1658451000000|2022-07-22 00:50:00|3592.69|3590.69|3591.69|3589.69|3592.69|3590.69|3591.69|3589.69|123
1658451300000|2022-07-22 00:55:00|3593.69|3591.69|3593.69|3591.69|3593.69|3591.69|3592.69|3590.69|432
1658451600000|2022-07-22 01:00:00|3593.19|3591.19|3588.69|3586.69|3593.69|3591.69|3588.69|3586.69|326
1658451900000|2022-07-22 01:05:00|3589.19|3587.19|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|148
1658452200000|2022-07-22 01:10:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3587.69|3585.69|205
1658452500000|2022-07-22 01:15:00|3588.69|3586.69|3587.69|3585.69|3589.69|3587.69|3585.69|3583.69|92
1658452800000|2022-07-22 01:20:00|3587.19|3585.19|3587.69|3585.69|3589.69|3587.69|3587.19|3585.19|63
1658453100000|2022-07-22 01:25:00|3588.69|3586.69|3589.69|3587.69|3590.69|3588.69|3587.69|3585.69|81
1658453400000|2022-07-22 01:30:00|3590.69|3588.69|3590.69|3588.69|3591.19|3589.19|3589.69|3587.69|105
1658453700000|2022-07-22 01:35:00|3591.19|3589.19|3591.69|3589.69|3592.69|3590.69|3589.69|3587.69|82
1658454000000|2022-07-22 01:40:00|3592.69|3590.69|3593.69|3591.69|3595.69|3593.69|3591.69|3589.69|214
1658454300000|2022-07-22 01:45:00|3592.69|3590.69|3589.69|3587.69|3592.69|3590.69|3589.69|3587.69|183
1658454600000|2022-07-22 01:50:00|3588.69|3586.69|3588.69|3586.69|3589.69|3587.69|3586.69|3584.69|176
1658454900000|2022-07-22 01:55:00|3589.19|3587.19|3590.69|3588.69|3590.69|3588.69|3588.69|3586.69|90
1658455200000|2022-07-22 02:00:00|3591.69|3589.69|3590.69|3588.69|3591.69|3589.69|3588.69|3586.69|100
1658455500000|2022-07-22 02:05:00|3589.69|3587.69|3588.69|3586.69|3590.69|3588.69|3588.69|3586.69|45
1658455800000|2022-07-22 02:10:00|3587.69|3585.69|3586.69|3584.69|3588.19|3586.19|3586.69|3584.69|50
1658456100000|2022-07-22 02:15:00|3587.19|3585.19|3588.69|3586.69|3588.69|3586.69|3586.69|3584.69|219
1658456400000|2022-07-22 02:20:00|3589.69|3587.69|3587.69|3585.69|3589.69|3587.69|3587.69|3585.69|113
1658456700000|2022-07-22 02:25:00|3588.69|3586.69|3587.69|3585.69|3588.69|3586.69|3586.69|3584.69|75
1658457000000|2022-07-22 02:30:00|3586.69|3584.69|3587.69|3585.69|3588.69|3586.69|3586.69|3584.69|69
1658457300000|2022-07-22 02:35:00|3586.69|3584.69|3585.69|3583.69|3586.69|3584.69|3585.69|3583.69|67
1658457600000|2022-07-22 02:40:00|3586.69|3584.69|3587.69|3585.69|3587.69|3585.69|3586.69|3584.69|65
1658457900000|2022-07-22 02:45:00|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|59
1658458200000|2022-07-22 02:50:00|3589.69|3587.69|3590.69|3588.69|3591.69|3589.69|3589.69|3587.69|218
1658458500000|2022-07-22 02:55:00|3589.69|3587.69|3588.69|3586.69|3590.69|3588.69|3588.69|3586.69|111
1658458800000|2022-07-22 03:00:00|3589.19|3587.19|3589.69|3587.69|3590.69|3588.69|3588.69|3586.69|91
1658459100000|2022-07-22 03:05:00|3590.19|3588.19|3590.69|3588.69|3591.69|3589.69|3590.19|3588.19|169
1658459400000|2022-07-22 03:10:00|3591.69|3589.69|3590.69|3588.69|3591.69|3589.69|3590.69|3588.69|82
1658459700000|2022-07-22 03:15:00|3591.69|3589.69|3589.69|3587.69|3591.69|3589.69|3589.19|3587.19|29
1658460000000|2022-07-22 03:20:00|3589.19|3587.19|3587.69|3585.69|3589.19|3587.19|3587.69|3585.69|100
1658460300000|2022-07-22 03:25:00|3588.19|3586.19|3588.69|3586.69|3588.69|3586.69|3587.69|3585.69|37
1658460600000|2022-07-22 03:30:00|3589.69|3587.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|33
1658460900000|2022-07-22 03:35:00|3588.69|3586.69|3588.69|3586.69|3589.69|3587.69|3588.69|3586.69|34
1658461200000|2022-07-22 03:40:00|3589.69|3587.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|23
1658461500000|2022-07-22 03:45:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|28
1658461800000|2022-07-22 03:50:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|181
1658462100000|2022-07-22 03:55:00|3590.69|3588.69|3590.69|3588.69|3590.69|3588.69|3590.69|3588.69|21
1658462400000|2022-07-22 04:00:00|3591.69|3589.69|3591.69|3589.69|3591.69|3589.69|3591.19|3589.19|142
1658462700000|2022-07-22 04:05:00|3592.69|3590.69|3593.69|3591.69|3593.69|3591.69|3592.69|3590.69|59
1658463000000|2022-07-22 04:10:00|3592.69|3590.69|3592.69|3590.69|3592.69|3590.69|3592.69|3590.69|106
1658463300000|2022-07-22 04:15:00|3592.19|3590.19|3592.69|3590.69|3592.69|3590.69|3591.69|3589.69|70
1658463600000|2022-07-22 04:20:00|3593.69|3591.69|3592.69|3590.69|3593.69|3591.69|3592.69|3590.69|100
1658463900000|2022-07-22 04:25:00|3591.69|3589.69|3591.69|3589.69|3592.19|3590.19|3591.69|3589.69|53
1658464200000|2022-07-22 04:30:00|3590.69|3588.69|3589.69|3587.69|3590.69|3588.69|3589.69|3587.69|45
1658464500000|2022-07-22 04:35:00|3590.69|3588.69|3589.69|3587.69|3590.69|3588.69|3589.69|3587.69|89
1658464800000|2022-07-22 04:40:00|3589.19|3587.19|3588.69|3586.69|3589.69|3587.69|3588.19|3586.19|65
1658465100000|2022-07-22 04:45:00|3587.69|3585.69|3587.69|3585.69|3588.69|3586.69|3587.69|3585.69|142
1658465400000|2022-07-22 04:50:00|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|38
1658465700000|2022-07-22 04:55:00|3589.69|3587.69|3588.69|3586.69|3589.69|3587.69|3587.69|3585.69|131
1658466000000|2022-07-22 05:00:00|3587.69|3585.69|3587.69|3585.69|3589.69|3587.69|3586.69|3584.69|447
1658466300000|2022-07-22 05:05:00|3586.69|3584.69|3581.69|3579.69|3586.69|3584.69|3581.69|3579.69|1037
1658466600000|2022-07-22 05:10:00|3580.69|3578.69|3578.69|3576.69|3580.69|3578.69|3574.69|3572.69|2086
1658466900000|2022-07-22 05:15:00|3577.69|3575.69|3578.69|3576.69|3579.69|3577.69|3577.69|3575.69|283
1658467200000|2022-07-22 05:20:00|3579.69|3577.69|3579.69|3577.69|3579.69|3577.69|3579.69|3577.69|249
1658467500000|2022-07-22 05:25:00|3580.69|3578.69|3582.69|3580.69|3583.69|3581.69|3580.69|3578.69|215
1658467800000|2022-07-22 05:30:00|3581.69|3579.69|3579.69|3577.69|3581.69|3579.69|3578.69|3576.69|141
1658468100000|2022-07-22 05:35:00|3579.19|3577.19|3579.69|3577.69|3579.69|3577.69|3578.69|3576.69|117
1658468400000|2022-07-22 05:40:00|3578.69|3576.69|3580.69|3578.69|3581.69|3579.69|3578.69|3576.69|523
1658468700000|2022-07-22 05:45:00|3579.69|3577.69|3579.69|3577.69|3581.69|3579.69|3579.69|3577.69|148
1658469000000|2022-07-22 05:50:00|3580.69|3578.69|3579.69|3577.69|3580.69|3578.69|3579.69|3577.69|202
1658469300000|2022-07-22 05:55:00|3579.19|3577.19|3573.69|3571.69|3579.69|3577.69|3573.69|3571.69|756
1658469600000|2022-07-22 06:00:00|3573.44|3571.94|3578.44|3576.94|3582.44|3580.94|3573.44|3571.94|2043
1658469900000|2022-07-22 06:05:00|3577.94|3576.44|3579.44|3577.94|3581.44|3579.94|3577.94|3576.44|1290
1658470200000|2022-07-22 06:10:00|3580.44|3578.94|3582.44|3580.94|3582.94|3581.44|3578.44|3576.94|810
1658470500000|2022-07-22 06:15:00|3581.44|3579.94|3578.44|3576.94|3582.44|3580.94|3578.44|3576.94|620
1658470800000|2022-07-22 06:20:00|3579.44|3577.94|3579.44|3577.94|3580.44|3578.94|3577.44|3575.94|675
1658471100000|2022-07-22 06:25:00|3578.44|3576.94|3582.44|3580.94|3582.44|3580.94|3577.44|3575.94|918
1658471400000|2022-07-22 06:30:00|3581.44|3579.94|3581.44|3579.94|3583.44|3581.94|3580.44|3578.94|447
1658471700000|2022-07-22 06:35:00|3582.44|3580.94|3580.44|3578.94|3582.44|3580.94|3580.44|3578.94|431
1658472000000|2022-07-22 06:40:00|3581.44|3579.94|3581.44|3579.94|3583.44|3581.94|3579.94|3578.44|965
1658472300000|2022-07-22 06:45:00|3582.44|3580.94|3584.44|3582.94|3584.44|3582.94|3581.44|3579.94|1440
1658472600000|2022-07-22 06:50:00|3583.44|3581.94|3581.44|3579.94|3583.44|3581.94|3580.44|3578.94|1613
1658472900000|2022-07-22 06:55:00|3580.44|3578.94|3582.44|3580.94|3583.44|3581.94|3578.44|3576.94|3513
1658473200000|2022-07-22 07:00:00|3583.44|3581.94|3584.44|3582.94|3585.44|3583.94|3575.44|3573.94|17120
1658473500000|2022-07-22 07:05:00|3583.94|3582.44|3587.44|3585.94|3587.44|3585.94|3578.44|3576.94|11021
1658473800000|2022-07-22 07:10:00|3588.44|3586.94|3590.44|3588.94|3590.44|3588.94|3584.44|3582.94|4328
1658474100000|2022-07-22 07:15:00|3593.44|3591.94|3585.44|3583.94|3593.44|3591.94|3580.44|3578.94|12451
1658474400000|2022-07-22 07:20:00|3586.44|3584.94|3592.44|3590.94|3593.44|3591.94|3585.44|3583.94|7854
1658474700000|2022-07-22 07:25:00|3592.94|3591.44|3591.44|3589.94|3598.44|3596.94|3590.44|3588.94|6412
1658475000000|2022-07-22 07:30:00|3588.44|3586.94|3589.44|3587.94|3593.44|3591.94|3586.44|3584.94|15281
1658475300000|2022-07-22 07:35:00|3588.44|3586.94|3584.44|3582.94|3592.44|3590.94|3582.44|3580.94|11333
1658475600000|2022-07-22 07:40:00|3585.07|3583.57|3584.07|3582.57|3586.07|3584.57|3582.57|3581.07|8583
1658475900000|2022-07-22 07:45:00|3585.07|3583.57|3585.07|3583.57|3586.07|3584.57|3583.07|3581.57|8400
1658476200000|2022-07-22 07:50:00|3586.07|3584.57|3589.07|3587.57|3589.07|3587.57|3583.07|3581.57|8053
1658476500000|2022-07-22 07:55:00|3590.07|3588.57|3593.07|3591.57|3595.57|3594.07|3589.07|3587.57|6032
1658476800000|2022-07-22 08:00:00|3592.07|3590.57|3590.07|3588.57|3595.07|3593.57|3588.07|3586.57|6668
1658477100000|2022-07-22 08:05:00|3590.57|3589.07|3588.07|3586.57|3591.07|3589.57|3586.07|3584.57|6020
1658477400000|2022-07-22 08:10:00|3587.57|3586.07|3601.07|3599.57|3601.07|3599.57|3587.07|3585.57|9198
1658477700000|2022-07-22 08:15:00|3600.57|3599.07|3599.07|3597.57|3604.07|3602.57|3599.07|3597.57|9220
1658478000000|2022-07-22 08:20:00|3600.07|3598.57|3596.07|3594.57|3600.07|3598.57|3594.07|3592.57|5396
1658478300000|2022-07-22 08:25:00|3597.07|3595.57|3600.07|3598.57|3600.07|3598.57|3596.07|3594.57|2204
1658478600000|2022-07-22 08:30:00|3601.07|3599.57|3598.07|3596.57|3603.07|3601.57|3596.07|3594.57|3856
1658478900000|2022-07-22 08:35:00|3599.07|3597.57|3604.07|3602.57|3605.07|3603.57|3598.07|3596.57|3464
1658479200000|2022-07-22 08:40:00|3605.07|3603.57|3604.07|3602.57|3609.07|3607.57|3603.07|3601.57|6146
1658479500000|2022-07-22 08:45:00|3603.07|3601.57|3601.07|3599.57|3606.07|3604.57|3600.07|3598.57|3227
1658479800000|2022-07-22 08:50:00|3602.07|3600.57|3602.07|3600.57|3604.07|3602.57|3601.07|3599.57|2399
1658480100000|2022-07-22 08:55:00|3603.07|3601.57|3601.07|3599.57|3603.07|3601.57|3599.07|3597.57|2527
1658480400000|2022-07-22 09:00:00|3602.07|3600.57|3601.07|3599.57|3603.07|3601.57|3601.07|3599.57|2266
1658480700000|2022-07-22 09:05:00|3602.07|3600.57|3606.07|3604.57|3609.07|3607.57|3602.07|3600.57|7957
1658481000000|2022-07-22 09:10:00|3607.07|3605.57|3611.07|3609.57|3613.07|3611.57|3607.07|3605.57|4347
1658481300000|2022-07-22 09:15:00|3612.07|3610.57|3617.07|3615.57|3618.07|3616.57|3611.07|3609.57|6421
1658481600000|2022-07-22 09:20:00|3618.07|3616.57|3613.07|3611.57|3618.07|3616.57|3612.07|3610.57|6452
1658481900000|2022-07-22 09:25:00|3612.57|3611.07|3607.07|3605.57|3613.07|3611.57|3607.07|3605.57|11633
1658482200000|2022-07-22 09:30:00|3607.57|3606.07|3600.07|3598.57|3608.07|3606.57|3600.07|3598.57|7250
1658482500000|2022-07-22 09:35:00|3601.07|3599.57|3598.07|3596.57|3603.07|3601.57|3598.07|3596.57|9296
1658482800000|2022-07-22 09:40:00|3598.57|3597.07|3601.07|3599.57|3602.07|3600.57|3598.07|3596.57|4348
1658483100000|2022-07-22 09:45:00|3600.07|3598.57|3605.07|3603.57|3605.07|3603.57|3600.07|3598.57|3826
1658483400000|2022-07-22 09:50:00|3604.07|3602.57|3605.07|3603.57|3606.07|3604.57|3602.07|3600.57|11339
1658483700000|2022-07-22 09:55:00|3604.07|3602.57|3602.07|3600.57|3606.07|3604.57|3601.07|3599.57|14733
1658484000000|2022-07-22 10:00:00|3603.07|3601.57|3609.07|3607.57|3611.07|3609.57|3603.07|3601.57|4548
1658484300000|2022-07-22 10:05:00|3610.07|3608.57|3605.07|3603.57|3611.07|3609.57|3604.07|3602.57|7922
1658484600000|2022-07-22 10:10:00|3604.07|3602.57|3602.07|3600.57|3606.07|3604.57|3602.07|3600.57|2080
1658484900000|2022-07-22 10:15:00|3601.07|3599.57|3603.07|3601.57|3603.07|3601.57|3601.07|3599.57|1330
1658485200000|2022-07-22 10:20:00|3604.07|3602.57|3602.07|3600.57|3604.07|3602.57|3601.07|3599.57|1003
1658485500000|2022-07-22 10:25:00|3601.07|3599.57|3603.07|3601.57|3603.07|3601.57|3601.07|3599.57|6404
1658485800000|2022-07-22 10:30:00|3602.07|3600.57|3606.07|3604.57|3606.07|3604.57|3601.07|3599.57|2312
1658486100000|2022-07-22 10:35:00|3607.07|3605.57|3608.07|3606.57|3608.07|3606.57|3606.07|3604.57|6865
1658486400000|2022-07-22 10:40:00|3609.07|3607.57|3610.07|3608.57|3611.07|3609.57|3609.07|3607.57|4600
1658486700000|2022-07-22 10:45:00|3610.57|3609.07|3610.07|3608.57|3612.07|3610.57|3610.07|3608.57|2112
1658487000000|2022-07-22 10:50:00|3611.07|3609.57|3607.07|3605.57|3612.07|3610.57|3606.07|3604.57|2139
1658487300000|2022-07-22 10:55:00|3608.07|3606.57|3607.07|3605.57|3608.07|3606.57|3607.07|3605.57|1404
1658487600000|2022-07-22 11:00:00|3608.07|3606.57|3605.07|3603.57|3608.07|3606.57|3604.07|3602.57|4400
1658487900000|2022-07-22 11:05:00|3606.07|3604.57|3606.07|3604.57|3606.07|3604.57|3604.07|3602.57|2352
1658488200000|2022-07-22 11:10:00|3607.07|3605.57|3606.07|3604.57|3607.07|3605.57|3605.07|3603.57|4049
1658488500000|2022-07-22 11:15:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3604.07|3602.57|1924
1658488800000|2022-07-22 11:20:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3603.07|3601.57|3911
1658489100000|2022-07-22 11:25:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3603.07|3601.57|948
1658489400000|2022-07-22 11:30:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3602.07|3600.57|3272
1658489700000|2022-07-22 11:35:00|3603.07|3601.57|3605.07|3603.57|3606.07|3604.57|3603.07|3601.57|2580
1658490000000|2022-07-22 11:40:00|3604.78|3603.28|3607.78|3606.28|3609.78|3608.28|3604.78|3603.28|2785
1658490300000|2022-07-22 11:45:00|3608.78|3607.28|3608.78|3607.28|3611.78|3610.28|3606.78|3605.28|4716
1658490600000|2022-07-22 11:50:00|3609.78|3608.28|3611.78|3610.28|3611.78|3610.28|3609.78|3608.28|3033
1658490900000|2022-07-22 11:55:00|3612.78|3611.28|3611.78|3610.28|3612.78|3611.28|3609.78|3608.28|3715
1658491200000|2022-07-22 12:00:00|3610.78|3609.28|3610.78|3609.28|3611.78|3610.28|3609.78|3608.28|3775
1658491500000|2022-07-22 12:05:00|3611.78|3610.28|3610.78|3609.28|3611.78|3610.28|3608.78|3607.28|1443
1658491800000|2022-07-22 12:10:00|3611.78|3610.28|3613.78|3612.28|3613.78|3612.28|3610.78|3609.28|3950
1658492100000|2022-07-22 12:15:00|3614.78|3613.28|3618.78|3617.28|3618.78|3617.28|3613.78|3612.28|3388
1658492400000|2022-07-22 12:20:00|3617.78|3616.28|3616.78|3615.28|3617.78|3616.28|3614.78|3613.28|3338
1658492700000|2022-07-22 12:25:00|3617.28|3615.78|3613.78|3612.28|3617.28|3615.78|3612.78|3611.28|3347
1658493000000|2022-07-22 12:30:00|3614.78|3613.28|3614.78|3613.28|3615.78|3614.28|3613.78|3612.28|1548
1658493300000|2022-07-22 12:35:00|3613.78|3612.28|3612.78|3611.28|3614.78|3613.28|3612.78|3611.28|1608
1658493600000|2022-07-22 12:40:00|3611.78|3610.28|3612.78|3611.28|3612.78|3611.28|3610.78|3609.28|1555
1658493900000|2022-07-22 12:45:00|3611.78|3610.28|3614.78|3613.28|3615.78|3614.28|3611.78|3610.28|1304
1658494200000|2022-07-22 12:50:00|3613.78|3612.28|3613.78|3612.28|3614.78|3613.28|3613.78|3612.28|1196
1658494500000|2022-07-22 12:55:00|3612.78|3611.28|3613.78|3612.28|3614.78|3613.28|3612.78|3611.28|1718
1658494800000|2022-07-22 13:00:00|3614.78|3613.28|3617.78|3616.28|3618.78|3617.28|3613.78|3612.28|6053
1658495100000|2022-07-22 13:05:00|3616.78|3615.28|3616.78|3615.28|3620.78|3619.28|3616.78|3615.28|7282
1658495400000|2022-07-22 13:10:00|3617.78|3616.28|3618.78|3617.28|3619.78|3618.28|3616.78|3615.28|3239
1658495700000|2022-07-22 13:15:00|3617.78|3616.28|3618.78|3617.28|3620.78|3619.28|3617.78|3616.28|4093
1658496000000|2022-07-22 13:20:00|3619.28|3617.78|3621.78|3620.28|3621.78|3620.28|3618.78|3617.28|4050
1658496300000|2022-07-22 13:25:00|3621.28|3619.78|3620.78|3619.28|3622.78|3621.28|3620.78|3619.28|2581
1658496600000|2022-07-22 13:30:00|3621.78|3620.28|3617.78|3616.28|3623.78|3622.28|3617.78|3616.28|7519
1658496900000|2022-07-22 13:35:00|3616.78|3615.28|3623.78|3622.28|3624.28|3622.78|3615.78|3614.28|8225
1658497200000|2022-07-22 13:40:00|3624.78|3623.28|3624.78|3623.28|3626.78|3625.28|3621.78|3620.28|8789
1658497500000|2022-07-22 13:45:00|3625.78|3624.28|3620.78|3619.28|3625.78|3624.28|3613.78|3612.28|10797
1658497800000|2022-07-22 13:50:00|3620.28|3618.78|3613.78|3612.28|3624.78|3623.28|3611.78|3610.28|7451
1658498100000|2022-07-22 13:55:00|3614.78|3613.28|3605.78|3604.28|3614.78|3613.28|3605.78|3604.28|7560
1658498400000|2022-07-22 14:00:00|3606.78|3605.28|3606.78|3605.28|3608.78|3607.28|3602.78|3601.28|10092
1658498700000|2022-07-22 14:05:00|3606.28|3604.78|3599.78|3598.28|3606.78|3605.28|3598.28|3596.78|6108
1658499000000|2022-07-22 14:10:00|3599.85|3598.35|3607.85|3606.35|3608.85|3607.35|3599.85|3598.35|6000
1658499300000|2022-07-22 14:15:00|3606.85|3605.35|3609.85|3608.35|3610.85|3609.35|3606.85|3605.35|5625
1658499600000|2022-07-22 14:20:00|3608.85|3607.35|3603.85|3602.35|3608.85|3607.35|3603.85|3602.35|5874
1658499900000|2022-07-22 14:25:00|3604.85|3603.35|3605.85|3604.35|3605.85|3604.35|3599.85|3598.35|5075
1658500200000|2022-07-22 14:30:00|3604.85|3603.35|3606.85|3605.35|3608.85|3607.35|3603.85|3602.35|6978
1658500500000|2022-07-22 14:35:00|3607.85|3606.35|3605.85|3604.35|3607.85|3606.35|3604.85|3603.35|3599
1658500800000|2022-07-22 14:40:00|3606.85|3605.35|3606.85|3605.35|3609.85|3608.35|3603.85|3602.35|4123
1658501100000|2022-07-22 14:45:00|3607.85|3606.35|3605.85|3604.35|3607.85|3606.35|3602.85|3601.35|3199
1658501400000|2022-07-22 14:50:00|3606.35|3604.85|3609.85|3608.35|3610.85|3609.35|3603.85|3602.35|5409
1658501700000|2022-07-22 14:55:00|3610.85|3609.35|3608.85|3607.35|3610.85|3609.35|3608.85|3607.35|3378
1658502000000|2022-07-22 15:00:00|3607.85|3606.35|3602.85|3601.35|3609.85|3608.35|3602.85|3601.35|7436
1658502300000|2022-07-22 15:05:00|3601.85|3600.35|3604.85|3603.35|3605.85|3604.35|3600.85|3599.35|5580
1658502600000|2022-07-22 15:10:00|3603.85|3602.35|3609.85|3608.35|3610.85|3609.35|3603.85|3602.35|7142
1658502900000|2022-07-22 15:15:00|3608.85|3607.35|3607.85|3606.35|3608.85|3607.35|3604.85|3603.35|6310
1658503200000|2022-07-22 15:20:00|3606.85|3605.35|3598.85|3597.35|3606.85|3605.35|3598.85|3597.35|10797
1658503500000|2022-07-22 15:25:00|3599.85|3598.35|3600.85|3599.35|3602.85|3601.35|3598.85|3597.35|21354
1658503800000|2022-07-22 15:30:00|3599.85|3598.35|3597.85|3596.35|3601.85|3600.35|3596.85|3595.35|36705
1658504100000|2022-07-22 15:35:00|3596.85|3595.35|3593.85|3592.35|3597.85|3596.35|3589.85|3588.35|21457
1658504400000|2022-07-22 15:40:00|3592.85|3591.35|3592.85|3591.35|3596.85|3595.35|3590.85|3589.35|9709
1658504700000|2022-07-22 15:45:00|3592.35|3590.85|3595.85|3594.35|3596.85|3595.35|3591.85|3590.35|6552
1658505000000|2022-07-22 15:50:00|3595.35|3593.85|3595.85|3594.35|3597.85|3596.35|3593.85|3592.35|5795
1658505300000|2022-07-22 15:55:00|3594.85|3593.35|3595.85|3594.35|3595.85|3594.35|3592.85|3591.35|2444
1658505600000|2022-07-22 16:00:00|3596.85|3595.35|3594.85|3593.35|3597.85|3596.35|3593.85|3592.35|3234
1658505900000|2022-07-22 16:05:00|3593.85|3592.35|3593.85|3592.35|3596.85|3595.35|3592.85|3591.35|1668
1658506200000|2022-07-22 16:10:00|3592.85|3591.35|3588.85|3587.35|3592.85|3591.35|3587.85|3586.35|3143
1658506500000|2022-07-22 16:15:00|3589.85|3588.35|3591.85|3590.35|3592.85|3591.35|3589.85|3588.35|1171
1658506800000|2022-07-22 16:20:00|3590.85|3589.35|3589.85|3588.35|3592.85|3591.35|3588.85|3587.35|2295
1658507100000|2022-07-22 16:25:00|3590.35|3588.85|3591.85|3590.35|3591.85|3590.35|3587.85|3586.35|1559
1658507400000|2022-07-22 16:30:00|3590.85|3589.35|3596.35|3594.85|3596.85|3595.35|3590.85|3589.35|2219
1658507700000|2022-07-22 16:35:00|3596.85|3595.35|3591.85|3590.35|3596.85|3595.35|3590.85|3589.35|1398
1658508000000|2022-07-22 16:40:00|3591.35|3589.85|3588.85|3587.35|3593.85|3592.35|3588.85|3587.35|1486
1658508300000|2022-07-22 16:45:00|3587.85|3586.35|3589.85|3588.35|3592.85|3591.35|3587.85|3586.35|690
1658508600000|2022-07-22 16:50:00|3590.85|3589.35|3589.85|3588.35|3590.85|3589.35|3588.85|3587.35|2348
1658508900000|2022-07-22 16:55:00|3588.85|3587.35|3585.85|3584.35|3589.85|3588.35|3584.85|3583.35|1883
1658509200000|2022-07-22 17:00:00|3585.35|3583.85|3581.85|3580.35|3585.85|3584.35|3580.85|3579.35|1314
1658509500000|2022-07-22 17:05:00|3582.85|3581.35|3584.85|3583.35|3584.85|3583.35|3581.85|3580.35|960
1658509800000|2022-07-22 17:10:00|3583.85|3582.35|3581.85|3580.35|3584.85|3583.35|3581.85|3580.35|592
1658510100000|2022-07-22 17:15:00|3582.85|3581.35|3579.85|3578.35|3583.85|3582.35|3578.85|3577.35|1337
1658510400000|2022-07-22 17:20:00|3580.85|3579.35|3578.85|3577.35|3581.85|3580.35|3578.85|3577.35|1272
1658510700000|2022-07-22 17:25:00|3579.85|3578.35|3579.85|3578.35|3580.85|3579.35|3577.85|3576.35|836
1658511000000|2022-07-22 17:30:00|3578.85|3577.35|3575.85|3574.35|3578.85|3577.35|3575.85|3574.35|926
1658511300000|2022-07-22 17:35:00|3574.85|3573.35|3577.85|3576.35|3577.85|3576.35|3573.85|3572.35|1206
1658511600000|2022-07-22 17:40:00|3577.35|3575.85|3577.85|3576.35|3577.85|3576.35|3574.85|3573.35|698
1658511900000|2022-07-22 17:45:00|3576.85|3575.35|3578.85|3577.35|3579.85|3578.35|3576.85|3575.35|761
1658512200000|2022-07-22 17:50:00|3577.85|3576.35|3577.85|3576.35|3577.85|3576.35|3575.85|3574.35|986
1658512500000|2022-07-22 17:55:00|3578.85|3577.35|3579.85|3578.35|3580.85|3579.35|3577.85|3576.35|712
1658512800000|2022-07-22 18:00:00|3578.35|3576.85|3570.85|3569.35|3578.85|3577.35|3570.85|3569.35|6305
1658513100000|2022-07-22 18:05:00|3571.85|3570.35|3569.85|3568.35|3571.85|3570.35|3569.85|3568.35|1209
1658513400000|2022-07-22 18:10:00|3568.85|3567.35|3567.85|3566.35|3569.85|3568.35|3566.85|3565.35|1616
1658513700000|2022-07-22 18:15:00|3568.85|3567.35|3571.85|3570.35|3572.85|3571.35|3568.85|3567.35|2373
1658514000000|2022-07-22 18:20:00|3570.85|3569.35|3570.85|3569.35|3571.85|3570.35|3569.85|3568.35|483
1658514300000|2022-07-22 18:25:00|3570.35|3568.85|3572.85|3571.35|3572.85|3571.35|3568.85|3567.35|882
1658514600000|2022-07-22 18:30:00|3571.85|3570.35|3572.85|3571.35|3573.85|3572.35|3568.85|3567.35|1082
1658514900000|2022-07-22 18:35:00|3573.35|3571.85|3570.85|3569.35|3573.85|3572.35|3569.85|3568.35|881
1658515200000|2022-07-22 18:40:00|3569.85|3568.35|3569.85|3568.35|3570.85|3569.35|3569.85|3568.35|640
1658515500000|2022-07-22 18:45:00|3568.85|3567.35|3571.85|3570.35|3571.85|3570.35|3568.85|3567.35|271
1658515800000|2022-07-22 18:50:00|3572.85|3571.35|3572.85|3571.35|3573.85|3572.35|3569.85|3568.35|560
1658516100000|2022-07-22 18:55:00|3573.35|3571.85|3571.85|3570.35|3573.85|3572.35|3571.85|3570.35|2061
1658516400000|2022-07-22 19:00:00|3570.85|3569.35|3572.85|3571.35|3573.85|3572.35|3570.85|3569.35|953
1658516700000|2022-07-22 19:05:00|3573.85|3572.35|3571.85|3570.35|3573.85|3572.35|3570.85|3569.35|747
1658517000000|2022-07-22 19:10:00|3572.85|3571.35|3576.85|3575.35|3576.85|3575.35|3570.85|3569.35|2173
1658517300000|2022-07-22 19:15:00|3576.35|3574.85|3572.85|3571.35|3576.35|3574.85|3572.85|3571.35|2191
1658517600000|2022-07-22 19:20:00|3573.85|3572.35|3576.85|3575.35|3576.85|3575.35|3572.85|3571.35|1328
1658517900000|2022-07-22 19:25:00|3576.35|3574.85|3576.85|3575.35|3576.85|3575.35|3573.85|3572.35|1346
1658518200000|2022-07-22 19:30:00|3575.85|3574.35|3574.85|3573.35|3576.85|3575.35|3573.85|3572.35|1151
1658518500000|2022-07-22 19:35:00|3574.35|3572.85|3573.85|3572.35|3575.85|3574.35|3573.85|3572.35|1163
1658518800000|2022-07-22 19:40:00|3574.85|3573.35|3573.85|3572.35|3574.85|3573.35|3572.85|3571.35|1170
1658519100000|2022-07-22 19:45:00|3574.85|3573.35|3574.85|3573.35|3575.85|3574.35|3571.85|3570.35|2039
1658519400000|2022-07-22 19:50:00|3575.85|3574.35|3577.85|3576.35|3578.85|3577.35|3573.85|3572.35|4372
1658519700000|2022-07-22 19:55:00|3578.85|3577.35|3580.85|3579.35|3581.85|3580.35|3577.85|3576.35|5068
1658520000000|2022-07-22 20:00:00|3582.3|3579.3|3578.9|3575.9|3582.3|3579.3|3576.8|3573.8|25809
1658520300000|2022-07-22 20:05:00|3578.7|3575.7|3580.5|3577.5|3580.7|3577.7|3578|3575|0
1658520600000|2022-07-22 20:10:00|3580.4|3577.4|3580.1|3577.1|3580.5|3577.5|3578.7|3575.7|0
1658520900000|2022-07-22 20:15:00|3579.9|3576.9|3579.7|3576.7|3580.1|3577.1|3578.4|3575.4|0
1658521200000|2022-07-22 20:20:00|3579.9|3576.9|3580.3|3577.3|3580.5|3577.5|3579.7|3576.7|0
1658521500000|2022-07-22 20:25:00|3580.2|3577.2|3581.1|3578.1|3581.3|3578.3|3580.1|3577.1|0
1658521800000|2022-07-22 20:30:00|3581.2|3578.2|3580.9|3577.9|3581.2|3578.2|3580.5|3577.5|0
1658522100000|2022-07-22 20:35:00|3580.7|3577.7|3579.9|3576.9|3580.9|3577.9|3579.7|3576.7|0
1658522400000|2022-07-22 20:40:00|3580.1|3577.1|3580.3|3577.3|3580.8|3577.8|3580|3577|0
1658522700000|2022-07-22 20:45:00|3580.5|3577.5|3581.1|3578.1|3581.1|3578.1|3579.7|3576.7|0
1658523000000|2022-07-22 20:50:00|3580.9|3577.9|3581.3|3578.3|3581.3|3578.3|3580.5|3577.5|0
1658523300000|2022-07-22 20:55:00|3581.1|3578.1|3581.1|3578.1|3581.6|3578.6|3579.9|3576.9|0
1658700000000|2022-07-24 22:00:00|3577.8|3574.8|3576.2|3573.2|3578.4|3575.4|3574.3|3571.3|0
1658700300000|2022-07-24 22:05:00|3576.3|3573.3|3574|3571|3576.3|3573.3|3573.9|3570.9|0
1658700600000|2022-07-24 22:10:00|3573.9|3570.9|3575.6|3572.6|3576.1|3573.1|3573.9|3570.9|0
1658700900000|2022-07-24 22:15:00|3575.7|3572.7|3576.7|3573.7|3576.9|3573.9|3574.7|3571.7|0
1658701200000|2022-07-24 22:20:00|3576.8|3573.8|3576|3573|3577.1|3574.1|3575.9|3572.9|0
1658701500000|2022-07-24 22:25:00|3575.9|3572.9|3577|3574|3578.5|3575.5|3575.1|3572.1|0
1658701800000|2022-07-24 22:30:00|3577.1|3574.1|3578.7|3575.7|3579.7|3576.7|3577.1|3574.1|0
1658702100000|2022-07-24 22:35:00|3579|3576|3578.3|3575.3|3579.9|3576.9|3578.3|3575.3|0
1658702400000|2022-07-24 22:40:00|3578.1|3575.1|3577.7|3574.7|3579.9|3576.9|3577.7|3574.7|0
1658702700000|2022-07-24 22:45:00|3577.6|3574.6|3577.1|3574.1|3578.1|3575.1|3576.9|3573.9|0
1658703000000|2022-07-24 22:50:00|3577.2|3574.2|3577.1|3574.1|3578.3|3575.3|3577.1|3574.1|0
1658703300000|2022-07-24 22:55:00|3577.2|3574.2|3576.9|3573.9|3577.5|3574.5|3576.5|3573.5|0
1658703600000|2022-07-24 23:00:00|3577.1|3574.1|3578|3575|3578.9|3575.9|3577.1|3574.1|0
1658703900000|2022-07-24 23:05:00|3578.1|3575.1|3579.3|3576.3|3579.3|3576.3|3577.9|3574.9|0
1658704200000|2022-07-24 23:10:00|3579.5|3576.5|3578.5|3575.5|3579.7|3576.7|3578.1|3575.1|0
1658704500000|2022-07-24 23:15:00|3578.7|3575.7|3577.7|3574.7|3578.9|3575.9|3576.7|3573.7|0
1658704800000|2022-07-24 23:20:00|3577.6|3574.6|3578.7|3575.7|3578.7|3575.7|3577.6|3574.6|0
1658705100000|2022-07-24 23:25:00|3578.8|3575.8|3578.9|3575.9|3579.5|3576.5|3578.3|3575.3|0
1658705400000|2022-07-24 23:30:00|3578.8|3575.8|3579.1|3576.1|3580.3|3577.3|3577.5|3574.5|0
1658705700000|2022-07-24 23:35:00|3579.2|3576.2|3578|3575|3579.3|3576.3|3577.7|3574.7|0
1658706000000|2022-07-24 23:40:00|3577.9|3574.9|3577.6|3574.6|3579.3|3576.3|3577.3|3574.3|0
1658706300000|2022-07-24 23:45:00|3577.5|3574.5|3577.5|3574.5|3578.6|3575.6|3576.9|3573.9|0
1658706600000|2022-07-24 23:50:00|3577.4|3574.4|3576|3573|3577.4|3574.4|3575.7|3572.7|0
1658706900000|2022-07-24 23:55:00|3576.1|3573.1|3575.3|3572.3|3576.1|3573.1|3575.1|3572.1|0
1658707200000|2022-07-25 00:00:00|3575.5|3572.5|3577.5|3574.5|3578.3|3575.3|3574.7|3571.7|0
1658707500000|2022-07-25 00:05:00|3577.4|3574.4|3578.7|3575.7|3578.9|3575.9|3575.3|3572.3|0
1658707800000|2022-07-25 00:10:00|3578.8|3575.8|3582.1|3579.1|3582.3|3579.3|3578.3|3575.3|0
1658708100000|2022-07-25 00:15:00|3581.9|3578.9|3583.1|3581.1|3586.1|3584.1|3581.9|3578.9|921
1658708400000|2022-07-25 00:20:00|3583.6|3581.6|3585.1|3583.1|3585.6|3583.6|3583.1|3581.1|327
1658708700000|2022-07-25 00:25:00|3584.1|3582.1|3584.1|3582.1|3585.6|3583.6|3584.1|3582.1|91
1658709000000|2022-07-25 00:30:00|3583.1|3581.1|3581.1|3579.1|3585.1|3583.1|3581.1|3579.1|347
1658709300000|2022-07-25 00:35:00|3580.1|3578.1|3577.1|3575.1|3581.1|3579.1|3577.1|3575.1|248
1658709600000|2022-07-25 00:40:00|3576.1|3574.1|3578.1|3576.1|3578.6|3576.6|3575.1|3573.1|310
1658709900000|2022-07-25 00:45:00|3579.1|3577.1|3576.1|3574.1|3579.1|3577.1|3575.1|3573.1|273
1658710200000|2022-07-25 00:50:00|3575.1|3573.1|3575.1|3573.1|3576.1|3574.1|3574.1|3572.1|175
1658710500000|2022-07-25 00:55:00|3574.1|3572.1|3572.1|3570.1|3575.1|3573.1|3572.1|3570.1|170
1658710800000|2022-07-25 01:00:00|3572.6|3570.6|3571.1|3569.1|3574.1|3572.1|3570.1|3568.1|498
1658711100000|2022-07-25 01:05:00|3572.1|3570.1|3572.1|3570.1|3572.1|3570.1|3571.1|3569.1|94
1658711400000|2022-07-25 01:10:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|117
1658711700000|2022-07-25 01:15:00|3572.1|3570.1|3577.1|3575.1|3577.1|3575.1|3571.1|3569.1|93
1658712000000|2022-07-25 01:20:00|3578.1|3576.1|3575.1|3573.1|3578.1|3576.1|3575.1|3573.1|79
1658712300000|2022-07-25 01:25:00|3574.6|3572.6|3574.1|3572.1|3575.6|3573.6|3574.1|3572.1|127
1658712600000|2022-07-25 01:30:00|3573.1|3571.1|3572.1|3570.1|3574.1|3572.1|3571.1|3569.1|117
1658712900000|2022-07-25 01:35:00|3572.6|3570.6|3571.1|3569.1|3574.1|3572.1|3571.1|3569.1|148
1658713200000|2022-07-25 01:40:00|3570.1|3568.1|3571.1|3569.1|3571.1|3569.1|3569.1|3567.1|109
1658713500000|2022-07-25 01:45:00|3570.1|3568.1|3569.1|3567.1|3572.1|3570.1|3569.1|3567.1|104
1658713800000|2022-07-25 01:50:00|3568.1|3566.1|3570.1|3568.1|3570.1|3568.1|3567.1|3565.1|174
1658714100000|2022-07-25 01:55:00|3571.1|3569.1|3570.1|3568.1|3572.1|3570.1|3570.1|3568.1|77
1658714400000|2022-07-25 02:00:00|3570.6|3568.6|3572.1|3570.1|3573.1|3571.1|3570.1|3568.1|120
1658714700000|2022-07-25 02:05:00|3573.1|3571.1|3570.6|3568.6|3573.1|3571.1|3570.1|3568.1|215
1658715000000|2022-07-25 02:10:00|3570.1|3568.1|3573.1|3571.1|3573.1|3571.1|3570.1|3568.1|64
1658715300000|2022-07-25 02:15:00|3574.1|3572.1|3571.6|3569.6|3574.1|3572.1|3571.1|3569.1|57
1658715600000|2022-07-25 02:20:00|3572.1|3570.1|3572.1|3570.1|3573.1|3571.1|3571.1|3569.1|146
1658715900000|2022-07-25 02:25:00|3573.1|3571.1|3572.1|3570.1|3573.1|3571.1|3571.1|3569.1|99
1658716200000|2022-07-25 02:30:00|3571.1|3569.1|3571.1|3569.1|3572.1|3570.1|3571.1|3569.1|44
1658716500000|2022-07-25 02:35:00|3571.6|3569.6|3572.1|3570.1|3572.1|3570.1|3571.1|3569.1|12
1658716800000|2022-07-25 02:40:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|67
1658717100000|2022-07-25 02:45:00|3572.1|3570.1|3573.6|3571.6|3574.1|3572.1|3572.1|3570.1|78
1658717400000|2022-07-25 02:50:00|3573.1|3571.1|3574.1|3572.1|3577.1|3575.1|3573.1|3571.1|166
1658717700000|2022-07-25 02:55:00|3573.6|3571.6|3575.1|3573.1|3575.1|3573.1|3573.1|3571.1|49
1658718000000|2022-07-25 03:00:00|3576.1|3574.1|3575.1|3573.1|3576.1|3574.1|3575.1|3573.1|112
1658718300000|2022-07-25 03:05:00|3575.6|3573.6|3578.1|3576.1|3578.1|3576.1|3575.1|3573.1|338
1658718600000|2022-07-25 03:10:00|3578.6|3576.6|3576.1|3574.1|3579.1|3577.1|3576.1|3574.1|103
1658718900000|2022-07-25 03:15:00|3577.1|3575.1|3576.6|3574.6|3577.1|3575.1|3576.6|3574.6|56
1658719200000|2022-07-25 03:20:00|3577.1|3575.1|3575.1|3573.1|3577.1|3575.1|3574.1|3572.1|22
1658719500000|2022-07-25 03:25:00|3575.6|3573.6|3573.1|3571.1|3576.1|3574.1|3573.1|3571.1|34
1658719800000|2022-07-25 03:30:00|3574.1|3572.1|3574.1|3572.1|3574.6|3572.6|3574.1|3572.1|27
1658720100000|2022-07-25 03:35:00|3573.6|3571.6|3575.1|3573.1|3576.1|3574.1|3573.1|3571.1|49
1658720400000|2022-07-25 03:40:00|3574.6|3572.6|3576.1|3574.1|3576.1|3574.1|3574.6|3572.6|27
1658720700000|2022-07-25 03:45:00|3575.1|3573.1|3576.6|3574.6|3577.1|3575.1|3575.1|3573.1|83
1658721000000|2022-07-25 03:50:00|3576.1|3574.1|3579.1|3577.1|3579.1|3577.1|3576.1|3574.1|37
1658721300000|2022-07-25 03:55:00|3578.1|3576.1|3579.1|3577.1|3579.1|3577.1|3578.1|3576.1|67
1658721600000|2022-07-25 04:00:00|3578.1|3576.1|3578.1|3576.1|3579.1|3577.1|3578.1|3576.1|38
1658721900000|2022-07-25 04:05:00|3577.6|3575.6|3578.1|3576.1|3578.1|3576.1|3577.1|3575.1|121
1658722200000|2022-07-25 04:10:00|3577.1|3575.1|3577.1|3575.1|3577.1|3575.1|3577.1|3575.1|44
1658722500000|2022-07-25 04:15:00|3576.1|3574.1|3577.1|3575.1|3577.1|3575.1|3576.1|3574.1|28
1658722800000|2022-07-25 04:20:00|||||||||25
1658723100000|2022-07-25 04:25:00|3578.1|3576.1|3578.1|3576.1|3578.1|3576.1|3578.1|3576.1|20
1658723400000|2022-07-25 04:30:00|3579.1|3577.1|3580.1|3578.1|3580.1|3578.1|3579.1|3577.1|79
1658723700000|2022-07-25 04:35:00|3579.1|3577.1|3579.1|3577.1|3579.1|3577.1|3579.1|3577.1|46
1658724000000|2022-07-25 04:40:00|3579.6|3577.6|3579.1|3577.1|3580.1|3578.1|3579.1|3577.1|49
1658724300000|2022-07-25 04:45:00|3578.1|3576.1|3579.1|3577.1|3580.1|3578.1|3578.1|3576.1|86
1658724600000|2022-07-25 04:50:00|3578.1|3576.1|3579.1|3577.1|3579.1|3577.1|3578.1|3576.1|54
1658724900000|2022-07-25 04:55:00|3580.1|3578.1|3579.1|3577.1|3580.1|3578.1|3579.1|3577.1|48
1658725200000|2022-07-25 05:00:00|3578.1|3576.1|3577.1|3575.1|3579.1|3577.1|3577.1|3575.1|142
1658725500000|2022-07-25 05:05:00|3576.1|3574.1|3578.1|3576.1|3579.1|3577.1|3576.1|3574.1|82
1658725800000|2022-07-25 05:10:00|3577.1|3575.1|3576.1|3574.1|3578.1|3576.1|3576.1|3574.1|41
1658726100000|2022-07-25 05:15:00|3575.6|3573.6|3576.1|3574.1|3576.1|3574.1|3575.1|3573.1|66
1658726400000|2022-07-25 05:20:00|3575.1|3573.1|3576.1|3574.1|3576.1|3574.1|3575.1|3573.1|6
1658726700000|2022-07-25 05:25:00|3575.1|3573.1|3574.1|3572.1|3575.1|3573.1|3574.1|3572.1|245
1658727000000|2022-07-25 05:30:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|82
1658727300000|2022-07-25 05:35:00|3574.1|3572.1|3575.1|3573.1|3575.1|3573.1|3574.1|3572.1|57
1658727600000|2022-07-25 05:40:00|3574.1|3572.1|3573.1|3571.1|3574.1|3572.1|3573.1|3571.1|58
1658727900000|2022-07-25 05:45:00|3572.1|3570.1|3573.1|3571.1|3574.1|3572.1|3572.1|3570.1|69
1658728200000|2022-07-25 05:50:00|3572.1|3570.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|203
1658728500000|2022-07-25 05:55:00|3572.1|3570.1|3576.1|3574.1|3576.1|3574.1|3572.1|3570.1|254
1658728800000|2022-07-25 06:00:00|3575.85|3574.35|3578.85|3577.35|3580.85|3579.35|3575.85|3574.35|1032
1658729100000|2022-07-25 06:05:00|3579.85|3578.35|3579.85|3578.35|3579.85|3578.35|3578.85|3577.35|296
1658729400000|2022-07-25 06:10:00|3580.85|3579.35|3582.85|3581.35|3583.85|3582.35|3579.85|3578.35|791
1658729700000|2022-07-25 06:15:00|3583.85|3582.35|3580.85|3579.35|3583.85|3582.35|3580.85|3579.35|2231
1658730000000|2022-07-25 06:20:00|3579.85|3578.35|3577.85|3576.35|3579.85|3578.35|3577.85|3576.35|533
1658730300000|2022-07-25 06:25:00|3578.85|3577.35|3575.85|3574.35|3578.85|3577.35|3574.85|3573.35|372
1658730600000|2022-07-25 06:30:00|3575.35|3573.85|3578.85|3577.35|3579.85|3578.35|3575.35|3573.85|881
1658730900000|2022-07-25 06:35:00|3577.85|3576.35|3577.85|3576.35|3578.85|3577.35|3575.85|3574.35|748
1658731200000|2022-07-25 06:40:00|3576.85|3575.35|3578.35|3576.85|3578.85|3577.35|3575.85|3574.35|1121
1658731500000|2022-07-25 06:45:00|3578.85|3577.35|3579.85|3578.35|3579.85|3578.35|3578.85|3577.35|268
1658731800000|2022-07-25 06:50:00|3580.85|3579.35|3581.85|3580.35|3581.85|3580.35|3579.85|3578.35|862
1658732100000|2022-07-25 06:55:00|3580.85|3579.35|3584.85|3583.35|3584.85|3583.35|3579.85|3578.35|1589
1658732400000|2022-07-25 07:00:00|3583.85|3582.35|3586.85|3585.35|3588.85|3587.35|3578.85|3577.35|10877
1658732700000|2022-07-25 07:05:00|3585.85|3584.35|3587.85|3586.35|3588.85|3587.35|3582.85|3581.35|4648
1658733000000|2022-07-25 07:10:00|3588.85|3587.35|3590.85|3589.35|3591.85|3590.35|3586.85|3585.35|7873
1658733300000|2022-07-25 07:15:00|3591.35|3589.85|3586.85|3585.35|3592.85|3591.35|3585.85|3584.35|4469
1658733600000|2022-07-25 07:20:00|3585.85|3584.35|3578.85|3577.35|3585.85|3584.35|3571.85|3570.35|21807
1658733900000|2022-07-25 07:25:00|3577.85|3576.35|3579.85|3578.35|3581.85|3580.35|3576.85|3575.35|10586
1658734200000|2022-07-25 07:30:00|3578.85|3577.35|3581.85|3580.35|3582.85|3581.35|3575.85|3574.35|7123
1658734500000|2022-07-25 07:35:00|3582.85|3581.35|3582.85|3581.35|3582.85|3581.35|3576.85|3575.35|6919
1658734800000|2022-07-25 07:40:00|3582.79|3581.29|3587.79|3586.29|3588.79|3587.29|3579.79|3578.29|3129
1658735100000|2022-07-25 07:45:00|3587.29|3585.79|3586.79|3585.29|3591.79|3590.29|3586.79|3585.29|3797
1658735400000|2022-07-25 07:50:00|3587.79|3586.29|3585.79|3584.29|3588.79|3587.29|3583.79|3582.29|1782
1658735700000|2022-07-25 07:55:00|3585.29|3583.79|3585.79|3584.29|3589.79|3588.29|3584.79|3583.29|3282
1658736000000|2022-07-25 08:00:00|3584.79|3583.29|3586.79|3585.29|3588.79|3587.29|3583.79|3582.29|6544
1658736300000|2022-07-25 08:05:00|3586.29|3584.79|3592.79|3591.29|3593.79|3592.29|3585.79|3584.29|6382
1658736600000|2022-07-25 08:10:00|3592.29|3590.79|3585.79|3584.29|3592.79|3591.29|3585.79|3584.29|5089
1658736900000|2022-07-25 08:15:00|3586.79|3585.29|3590.79|3589.29|3593.79|3592.29|3586.79|3585.29|3553
1658737200000|2022-07-25 08:20:00|3589.79|3588.29|3593.79|3592.29|3593.79|3592.29|3589.79|3588.29|2723
1658737500000|2022-07-25 08:25:00|3592.79|3591.29|3591.79|3590.29|3594.79|3593.29|3591.79|3590.29|6721
1658737800000|2022-07-25 08:30:00|3592.29|3590.79|3593.79|3592.29|3594.79|3593.29|3590.79|3589.29|1856
1658738100000|2022-07-25 08:35:00|3592.79|3591.29|3598.79|3597.29|3600.79|3599.29|3592.79|3591.29|4095
1658738400000|2022-07-25 08:40:00|3599.79|3598.29|3595.79|3594.29|3599.79|3598.29|3594.79|3593.29|4549
1658738700000|2022-07-25 08:45:00|3596.79|3595.29|3598.79|3597.29|3600.79|3599.29|3596.79|3595.29|4346
1658739000000|2022-07-25 08:50:00|3597.79|3596.29|3595.79|3594.29|3599.79|3598.29|3595.79|3594.29|5346
1658739300000|2022-07-25 08:55:00|3596.79|3595.29|3597.79|3596.29|3597.79|3596.29|3596.29|3594.79|1387
1658739600000|2022-07-25 09:00:00|3597.29|3595.79|3599.79|3598.29|3600.79|3599.29|3596.79|3595.29|1807
1658739900000|2022-07-25 09:05:00|3598.79|3597.29|3604.79|3603.29|3608.79|3607.29|3598.79|3597.29|8944
1658740200000|2022-07-25 09:10:00|3603.79|3602.29|3603.79|3602.29|3605.79|3604.29|3600.79|3599.29|5022
1658740500000|2022-07-25 09:15:00|3604.79|3603.29|3607.79|3606.29|3607.79|3606.29|3601.79|3600.29|3790
1658740800000|2022-07-25 09:20:00|3606.79|3605.29|3611.79|3610.29|3612.79|3611.29|3606.79|3605.29|6695
1658741100000|2022-07-25 09:25:00|3610.79|3609.29|3608.79|3607.29|3610.79|3609.29|3607.79|3606.29|3794
1658741400000|2022-07-25 09:30:00|3607.79|3606.29|3608.79|3607.29|3609.79|3608.29|3606.79|3605.29|4248
1658741700000|2022-07-25 09:35:00|3607.79|3606.29|3609.79|3608.29|3612.79|3611.29|3607.79|3606.29|5766
1658742000000|2022-07-25 09:40:00|3610.79|3609.29|3610.79|3609.29|3611.79|3610.29|3610.79|3609.29|2601
1658742300000|2022-07-25 09:45:00|3611.29|3609.79|3610.79|3609.29|3611.79|3610.29|3607.79|3606.29|5901
1658742600000|2022-07-25 09:50:00|3610.29|3608.79|3611.79|3610.29|3611.79|3610.29|3608.79|3607.29|2978
1658742900000|2022-07-25 09:55:00|3611.29|3609.79|3612.79|3611.29|3612.79|3611.29|3609.79|3608.29|2604
1658743200000|2022-07-25 10:00:00|3612.29|3610.79|3609.79|3608.29|3612.79|3611.29|3609.79|3608.29|1483
1658743500000|2022-07-25 10:05:00|3610.79|3609.29|3609.79|3608.29|3611.79|3610.29|3608.79|3607.29|1203
1658743800000|2022-07-25 10:10:00|3610.29|3608.79|3612.79|3611.29|3612.79|3611.29|3609.79|3608.29|2167
1658744100000|2022-07-25 10:15:00|3613.79|3612.29|3613.79|3612.29|3614.79|3613.29|3612.79|3611.29|2368
1658744400000|2022-07-25 10:20:00|3612.79|3611.29|3613.79|3612.29|3614.79|3613.29|3611.79|3610.29|2722
1658744700000|2022-07-25 10:25:00|3614.79|3613.29|3614.79|3613.29|3615.79|3614.29|3613.79|3612.29|930
1658745000000|2022-07-25 10:30:00|3613.79|3612.29|3611.79|3610.29|3614.79|3613.29|3610.79|3609.29|2009
1658745300000|2022-07-25 10:35:00|3610.79|3609.29|3612.79|3611.29|3612.79|3611.29|3610.79|3609.29|1720
1658745600000|2022-07-25 10:40:00|3611.79|3610.29|3610.79|3609.29|3612.79|3611.29|3610.79|3609.29|1556
1658745900000|2022-07-25 10:45:00|3611.29|3609.79|3612.79|3611.29|3613.79|3612.29|3611.29|3609.79|2693
1658746200000|2022-07-25 10:50:00|3613.79|3612.29|3613.79|3612.29|3615.79|3614.29|3612.79|3611.29|2283
1658746500000|2022-07-25 10:55:00|3612.79|3611.29|3615.79|3614.29|3615.79|3614.29|3612.79|3611.29|2115
1658746800000|2022-07-25 11:00:00|3614.79|3613.29|3612.79|3611.29|3614.79|3613.29|3611.79|3610.29|1875
1658747100000|2022-07-25 11:05:00|3613.79|3612.29|3614.79|3613.29|3615.79|3614.29|3613.79|3612.29|2795
1658747400000|2022-07-25 11:10:00|3615.79|3614.29|3615.79|3614.29|3616.79|3615.29|3614.79|3613.29|1564
1658747700000|2022-07-25 11:15:00|3614.79|3613.29|3614.79|3613.29|3615.79|3614.29|3614.79|3613.29|849
1658748000000|2022-07-25 11:20:00|3615.79|3614.29|3616.79|3615.29|3617.79|3616.29|3614.79|3613.29|1244
1658748300000|2022-07-25 11:25:00|3617.79|3616.29|3614.79|3613.29|3617.79|3616.29|3614.79|3613.29|1288
1658748600000|2022-07-25 11:30:00|3615.29|3613.79|3616.79|3615.29|3620.79|3619.29|3614.79|3613.29|3557
1658748900000|2022-07-25 11:35:00|3615.79|3614.29|3615.79|3614.29|3616.79|3615.29|3614.79|3613.29|1675
1658749200000|2022-07-25 11:40:00|3615.25|3613.75|3614.25|3612.75|3616.25|3614.75|3613.75|3612.25|2294
1658749500000|2022-07-25 11:45:00|3615.25|3613.75|3607.25|3605.75|3615.25|3613.75|3605.25|3603.75|17222
1658749800000|2022-07-25 11:50:00|3606.25|3604.75|3611.25|3609.75|3612.25|3610.75|3606.25|3604.75|2458
1658750100000|2022-07-25 11:55:00|3610.25|3608.75|3613.25|3611.75|3613.25|3611.75|3609.25|3607.75|1589
1658750400000|2022-07-25 12:00:00|3614.25|3612.75|3614.25|3612.75|3615.25|3613.75|3613.25|3611.75|1718
1658750700000|2022-07-25 12:05:00|3613.25|3611.75|3614.25|3612.75|3614.25|3612.75|3611.25|3609.75|1117
1658751000000|2022-07-25 12:10:00|3615.25|3613.75|3612.25|3610.75|3615.25|3613.75|3612.25|3610.75|1748
1658751300000|2022-07-25 12:15:00|3613.25|3611.75|3613.25|3611.75|3613.25|3611.75|3611.25|3609.75|1541
1658751600000|2022-07-25 12:20:00|3614.25|3612.75|3618.25|3616.75|3619.25|3617.75|3614.25|3612.75|4593
1658751900000|2022-07-25 12:25:00|3617.25|3615.75|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|3862
1658752200000|2022-07-25 12:30:00|3614.25|3612.75|3615.25|3613.75|3615.25|3613.75|3613.25|3611.75|1510
1658752500000|2022-07-25 12:35:00|3614.25|3612.75|3609.25|3607.75|3614.25|3612.75|3609.25|3607.75|1415
1658752800000|2022-07-25 12:40:00|3608.25|3606.75|3610.25|3608.75|3611.25|3609.75|3608.25|3606.75|2022
1658753100000|2022-07-25 12:45:00|3609.25|3607.75|3609.25|3607.75|3610.25|3608.75|3609.25|3607.75|936
1658753400000|2022-07-25 12:50:00|3610.25|3608.75|3610.25|3608.75|3611.25|3609.75|3609.25|3607.75|659
1658753700000|2022-07-25 12:55:00|3611.25|3609.75|3612.25|3610.75|3613.25|3611.75|3611.25|3609.75|2701
1658754000000|2022-07-25 13:00:00|3613.25|3611.75|3611.25|3609.75|3613.25|3611.75|3611.25|3609.75|1012
1658754300000|2022-07-25 13:05:00|3610.25|3608.75|3609.25|3607.75|3611.25|3609.75|3609.25|3607.75|3154
1658754600000|2022-07-25 13:10:00|3608.25|3606.75|3606.25|3604.75|3609.25|3607.75|3605.75|3604.25|2340
1658754900000|2022-07-25 13:15:00|3605.25|3603.75|3609.25|3607.75|3609.25|3607.75|3605.25|3603.75|1298
1658755200000|2022-07-25 13:20:00|3610.25|3608.75|3608.25|3606.75|3610.25|3608.75|3608.25|3606.75|1316
1658755500000|2022-07-25 13:25:00|3607.25|3605.75|3605.25|3603.75|3607.25|3605.75|3605.25|3603.75|2017
1658755800000|2022-07-25 13:30:00|3606.25|3604.75|3601.25|3599.75|3607.25|3605.75|3600.25|3598.75|4840
1658756100000|2022-07-25 13:35:00|3600.25|3598.75|3603.25|3601.75|3603.25|3601.75|3599.25|3597.75|4389
1658756400000|2022-07-25 13:40:00|3603.75|3602.25|3609.25|3607.75|3611.25|3609.75|3603.25|3601.75|4538
1658756700000|2022-07-25 13:45:00|3608.25|3606.75|3605.25|3603.75|3609.25|3607.75|3602.25|3600.75|2454
1658757000000|2022-07-25 13:50:00|3606.25|3604.75|3608.25|3606.75|3610.25|3608.75|3605.25|3603.75|6006
1658757300000|2022-07-25 13:55:00|3608.75|3607.25|3608.25|3606.75|3612.25|3610.75|3607.25|3605.75|7078
1658757600000|2022-07-25 14:00:00|3607.25|3605.75|3608.25|3606.75|3610.25|3608.75|3607.25|3605.75|2381
1658757900000|2022-07-25 14:05:00|3609.25|3607.75|3609.25|3607.75|3611.25|3609.75|3603.25|3601.75|4342
1658758200000|2022-07-25 14:10:00|3609.48|3607.98|3610.48|3608.98|3613.48|3611.98|3609.48|3607.98|3448
1658758500000|2022-07-25 14:15:00|3609.48|3607.98|3606.48|3604.98|3610.48|3608.98|3605.48|3603.98|6075
1658758800000|2022-07-25 14:20:00|3605.48|3603.98|3608.48|3606.98|3609.48|3607.98|3605.48|3603.98|3532
1658759100000|2022-07-25 14:25:00|3609.48|3607.98|3599.48|3597.98|3611.48|3609.98|3584.48|3582.98|41112
1658759400000|2022-07-25 14:30:00|3598.48|3596.98|3594.48|3592.98|3599.48|3597.98|3592.48|3590.98|11229
1658759700000|2022-07-25 14:35:00|3595.48|3593.98|3595.48|3593.98|3598.48|3596.98|3590.48|3588.98|11415
1658760000000|2022-07-25 14:40:00|3594.48|3592.98|3598.48|3596.98|3599.48|3597.98|3590.48|3588.98|7800
1658760300000|2022-07-25 14:45:00|3599.48|3597.98|3598.48|3596.98|3603.48|3601.98|3597.48|3595.98|9013
1658760600000|2022-07-25 14:50:00|3599.48|3597.98|3592.48|3590.98|3599.48|3597.98|3592.48|3590.98|11518
1658760900000|2022-07-25 14:55:00|3591.48|3589.98|3595.48|3593.98|3597.48|3595.98|3588.48|3586.98|10903
1658761200000|2022-07-25 15:00:00|3594.48|3592.98|3594.48|3592.98|3595.48|3593.98|3590.48|3588.98|8558
1658761500000|2022-07-25 15:05:00|3593.48|3591.98|3597.48|3595.98|3599.48|3597.98|3593.48|3591.98|5777
1658761800000|2022-07-25 15:10:00|3598.48|3596.98|3591.48|3589.98|3598.48|3596.98|3590.48|3588.98|8844
1658762100000|2022-07-25 15:15:00|3590.48|3588.98|3594.48|3592.98|3594.48|3592.98|3589.48|3587.98|4477
1658762400000|2022-07-25 15:20:00|3595.48|3593.98|3596.48|3594.98|3597.48|3595.98|3594.48|3592.98|8729
1658762700000|2022-07-25 15:25:00|3595.98|3594.48|3600.48|3598.98|3600.48|3598.98|3595.48|3593.98|17198
1658763000000|2022-07-25 15:30:00|3599.48|3597.98|3604.48|3602.98|3606.48|3604.98|3599.48|3597.98|38763
1658763300000|2022-07-25 15:35:00|3605.48|3603.98|3606.48|3604.98|3606.48|3604.98|3602.48|3600.98|22152
1658763600000|2022-07-25 15:40:00|3607.48|3605.98|3608.48|3606.98|3608.48|3606.98|3606.98|3605.48|8596
1658763900000|2022-07-25 15:45:00|3609.48|3607.98|3607.48|3605.98|3610.48|3608.98|3607.48|3605.98|6588
1658764200000|2022-07-25 15:50:00|3606.98|3605.48|3607.48|3605.98|3607.48|3605.98|3605.48|3603.98|3042
1658764500000|2022-07-25 15:55:00|3608.48|3606.98|3608.48|3606.98|3608.48|3606.98|3607.48|3605.98|1452
1658764800000|2022-07-25 16:00:00|3607.48|3605.98|3608.48|3606.98|3608.48|3606.98|3605.48|3603.98|1872
1658765100000|2022-07-25 16:05:00|3607.48|3605.98|3605.48|3603.98|3608.48|3606.98|3605.48|3603.98|2684
1658765400000|2022-07-25 16:10:00|3605.98|3604.48|3601.48|3599.98|3606.48|3604.98|3601.48|3599.98|1948
1658765700000|2022-07-25 16:15:00|3602.48|3600.98|3601.48|3599.98|3602.48|3600.98|3600.48|3598.98|1838
1658766000000|2022-07-25 16:20:00|3600.48|3598.98|3601.48|3599.98|3601.48|3599.98|3599.48|3597.98|2102
1658766300000|2022-07-25 16:25:00|3600.48|3598.98|3602.48|3600.98|3602.48|3600.98|3600.48|3598.98|986
1658766600000|2022-07-25 16:30:00|3601.48|3599.98|3606.48|3604.98|3606.48|3604.98|3601.48|3599.98|1422
1658766900000|2022-07-25 16:35:00|3606.98|3605.48|3605.48|3603.98|3606.98|3605.48|3605.48|3603.98|1082
1658767200000|2022-07-25 16:40:00|3606.48|3604.98|3607.98|3606.48|3609.48|3607.98|3606.48|3604.98|885
1658767500000|2022-07-25 16:45:00|3607.48|3605.98|3609.48|3607.98|3610.48|3608.98|3607.48|3605.98|757
1658767800000|2022-07-25 16:50:00|3610.48|3608.98|3610.48|3608.98|3610.48|3608.98|3607.48|3605.98|940
1658768100000|2022-07-25 16:55:00|3609.48|3607.98|3609.48|3607.98|3612.48|3610.98|3609.48|3607.98|3188
1658768400000|2022-07-25 17:00:00|3610.48|3608.98|3611.48|3609.98|3611.48|3609.98|3609.48|3607.98|810
1658768700000|2022-07-25 17:05:00|3610.48|3608.98|3611.48|3609.98|3612.48|3610.98|3609.48|3607.98|1114
1658769000000|2022-07-25 17:10:00|3612.48|3610.98|3611.48|3609.98|3612.48|3610.98|3611.48|3609.98|714
1658769300000|2022-07-25 17:15:00|3610.48|3608.98|3611.48|3609.98|3611.48|3609.98|3610.48|3608.98|725
1658769600000|2022-07-25 17:20:00|3610.98|3609.48|3609.48|3607.98|3611.48|3609.98|3608.48|3606.98|332
1658769900000|2022-07-25 17:25:00|3608.48|3606.98|3606.48|3604.98|3609.48|3607.98|3606.48|3604.98|791
1658770200000|2022-07-25 17:30:00|3607.48|3605.98|3606.98|3605.48|3607.98|3606.48|3606.48|3604.98|582
1658770500000|2022-07-25 17:35:00|3606.48|3604.98|3603.48|3601.98|3607.48|3605.98|3602.48|3600.98|625
1658770800000|2022-07-25 17:40:00|3602.48|3600.98|3603.48|3601.98|3604.48|3602.98|3602.48|3600.98|372
1658771100000|2022-07-25 17:45:00|3602.48|3600.98|3601.48|3599.98|3603.48|3601.98|3601.48|3599.98|1578
1658771400000|2022-07-25 17:50:00|3600.48|3598.98|3600.48|3598.98|3601.48|3599.98|3599.48|3597.98|753
1658771700000|2022-07-25 17:55:00|3599.48|3597.98|3600.48|3598.98|3601.48|3599.98|3599.48|3597.98|373
1658772000000|2022-07-25 18:00:00|3599.48|3597.98|3598.48|3596.98|3600.48|3598.98|3598.48|3596.98|274
1658772300000|2022-07-25 18:05:00|3599.48|3597.98|3599.48|3597.98|3601.48|3599.98|3598.48|3596.98|756
1658772600000|2022-07-25 18:10:00|3600.48|3598.98|3600.48|3598.98|3600.48|3598.98|3599.48|3597.98|455
1658772900000|2022-07-25 18:15:00|3599.48|3597.98|3597.48|3595.98|3600.48|3598.98|3597.48|3595.98|692
1658773200000|2022-07-25 18:20:00|3598.48|3596.98|3598.48|3596.98|3599.48|3597.98|3596.48|3594.98|366
1658773500000|2022-07-25 18:25:00|3597.48|3595.98|3597.48|3595.98|3598.48|3596.98|3596.48|3594.98|548
1658773800000|2022-07-25 18:30:00|3596.48|3594.98|3598.48|3596.98|3598.48|3596.98|3596.48|3594.98|342
1658774100000|2022-07-25 18:35:00|3597.48|3595.98|3599.48|3597.98|3600.48|3598.98|3597.48|3595.98|628
1658774400000|2022-07-25 18:40:00|3600.48|3598.98|3600.48|3598.98|3600.48|3598.98|3599.48|3597.98|137
1658774700000|2022-07-25 18:45:00|3599.48|3597.98|3597.48|3595.98|3600.48|3598.98|3596.48|3594.98|571
1658775000000|2022-07-25 18:50:00|3596.48|3594.98|3596.48|3594.98|3596.48|3594.98|3595.48|3593.98|783
1658775300000|2022-07-25 18:55:00|3595.48|3593.98|3595.48|3593.98|3597.48|3595.98|3594.48|3592.98|761
1658775600000|2022-07-25 19:00:00|3594.48|3592.98|3593.48|3591.98|3596.48|3594.98|3592.48|3590.98|990
1658775900000|2022-07-25 19:05:00|3592.48|3590.98|3594.48|3592.98|3594.48|3592.98|3591.48|3589.98|1106
1658776200000|2022-07-25 19:10:00|3593.48|3591.98|3594.48|3592.98|3594.48|3592.98|3593.48|3591.98|1095
1658776500000|2022-07-25 19:15:00|3593.48|3591.98|3595.48|3593.98|3595.48|3593.98|3593.48|3591.98|1021
1658776800000|2022-07-25 19:20:00|3594.48|3592.98|3597.48|3595.98|3598.48|3596.98|3594.48|3592.98|507
1658777100000|2022-07-25 19:25:00|3598.48|3596.98|3593.48|3591.98|3598.48|3596.98|3593.48|3591.98|985
1658777400000|2022-07-25 19:30:00|3594.48|3592.98|3594.48|3592.98|3595.48|3593.98|3593.48|3591.98|1481
1658777700000|2022-07-25 19:35:00|3595.48|3593.98|3599.48|3597.98|3599.48|3597.98|3594.48|3592.98|805
1658778000000|2022-07-25 19:40:00|3598.48|3596.98|3599.48|3597.98|3600.48|3598.98|3598.48|3596.98|804
1658778300000|2022-07-25 19:45:00|3600.48|3598.98|3601.48|3599.98|3601.48|3599.98|3599.48|3597.98|1384
1658778600000|2022-07-25 19:50:00|3602.48|3600.98|3605.48|3603.98|3605.48|3603.98|3601.48|3599.98|3458
1658778900000|2022-07-25 19:55:00|3606.48|3604.98|3607.48|3605.98|3608.48|3606.98|3605.48|3603.98|3446
1658779200000|2022-07-25 20:00:00|3608.63|3605.63|3612.93|3609.93|3613.33|3610.33|3608.63|3605.63|13304
1658779500000|2022-07-25 20:05:00|3612.73|3609.73|3612.13|3609.13|3612.73|3609.73|3611.63|3608.63|0
1658779800000|2022-07-25 20:10:00|3611.93|3608.93|3611.63|3608.63|3612.73|3609.73|3611.03|3608.03|0
1658780100000|2022-07-25 20:15:00|3611.93|3608.93|3603.73|3600.73|3612.73|3609.73|3602.73|3599.73|0
1658780400000|2022-07-25 20:20:00|3603.63|3600.63|3603.53|3600.53|3606.43|3603.43|3602.43|3599.43|0
1658780700000|2022-07-25 20:25:00|3603.33|3600.33|3602.73|3599.73|3604.33|3601.33|3602.53|3599.53|0
1658781000000|2022-07-25 20:30:00|3602.63|3599.63|3602.53|3599.53|3603.33|3600.33|3601.43|3598.43|0
1658781300000|2022-07-25 20:35:00|3602.73|3599.73|3602.93|3599.93|3603.33|3600.33|3602.13|3599.13|0
1658781600000|2022-07-25 20:40:00|3602.83|3599.83|3603.73|3600.73|3603.73|3600.73|3602.73|3599.73|0
1658781900000|2022-07-25 20:45:00|3603.93|3600.93|3603.73|3600.73|3604.13|3601.13|3603.53|3600.53|0
1658782200000|2022-07-25 20:50:00|3603.63|3600.63|3602.73|3599.73|3604.13|3601.13|3602.13|3599.13|0
1658782500000|2022-07-25 20:55:00|3602.53|3599.53|3602.13|3599.13|3603.33|3600.33|3601.63|3598.63|0
1658782800000|2022-07-25 21:00:00|3602.03|3599.03|3602.13|3599.13|3602.13|3599.13|3601.93|3598.93|0
1658783100000|2022-07-25 21:05:00|3601.93|3598.93|3600.43|3597.43|3601.93|3598.93|3600.33|3597.33|0
1658783400000|2022-07-25 21:10:00|3600.23|3597.23|3598.33|3595.33|3600.53|3597.53|3598.33|3595.33|0
1658783700000|2022-07-25 21:15:00|3598.13|3595.13|3597.73|3594.73|3598.13|3595.13|3597.53|3594.53|0
1658784000000|2022-07-25 21:20:00|3597.53|3594.53|3598.03|3595.03|3598.13|3595.13|3597.43|3594.43|0
1658784300000|2022-07-25 21:25:00|3598.13|3595.13|3597.93|3594.93|3598.13|3595.13|3597.43|3594.43|0
1658784600000|2022-07-25 21:30:00|3598.03|3595.03|3596.03|3593.03|3598.03|3595.03|3596.03|3593.03|0
1658784900000|2022-07-25 21:35:00|3596.13|3593.13|3595.33|3592.33|3596.13|3593.13|3595.13|3592.13|0
1658785200000|2022-07-25 21:40:00|3595.23|3592.23|3594.93|3591.93|3595.33|3592.33|3594.43|3591.43|0
1658785500000|2022-07-25 21:45:00|3595.13|3592.13|3595.43|3592.43|3595.43|3592.43|3594.03|3591.03|0
1658785800000|2022-07-25 21:50:00|3595.63|3592.63|3596.03|3593.03|3596.33|3593.33|3595.43|3592.43|0
1658786100000|2022-07-25 21:55:00|3595.93|3592.93|3596.23|3593.23|3596.73|3593.73|3595.83|3592.83|0
1658786400000|2022-07-25 22:00:00|3598.13|3595.13|3598.73|3595.73|3599.63|3596.63|3597.33|3594.33|0
1658786700000|2022-07-25 22:05:00|3598.93|3595.93|3599.23|3596.23|3599.63|3596.63|3598.83|3595.83|0
1658787000000|2022-07-25 22:10:00|3599.43|3596.43|3599.23|3596.23|3599.83|3596.83|3598.23|3595.23|0
1658787300000|2022-07-25 22:15:00|3599.43|3596.43|3600.23|3597.23|3600.63|3597.63|3599.43|3596.43|0
1658787600000|2022-07-25 22:20:00|3600.03|3597.03|3599.23|3596.23|3600.23|3597.23|3599.23|3596.23|0
1658787900000|2022-07-25 22:25:00|3599.03|3596.03|3598.63|3595.63|3599.03|3596.03|3598.43|3595.43|0
1658788200000|2022-07-25 22:30:00|3598.43|3595.43|3600.83|3597.83|3601.43|3598.43|3598.03|3595.03|0
1658788500000|2022-07-25 22:35:00|3600.93|3597.93|3601.23|3598.23|3602.23|3599.23|3600.93|3597.93|0
1658788800000|2022-07-25 22:40:00|3601.43|3598.43|3601.03|3598.03|3601.43|3598.43|3600.63|3597.63|0
1658789100000|2022-07-25 22:45:00|3601.23|3598.23|3600.43|3597.43|3601.23|3598.23|3600.23|3597.23|0
1658789400000|2022-07-25 22:50:00|3600.33|3597.33|3600.03|3597.03|3600.33|3597.33|3599.73|3596.73|0
1658789700000|2022-07-25 22:55:00|3599.83|3596.83|3601.43|3598.43|3601.63|3598.63|3599.63|3596.63|0
1658790000000|2022-07-25 23:00:00|3601.23|3598.23|3601.43|3598.43|3601.43|3598.43|3600.63|3597.63|0
1658790300000|2022-07-25 23:05:00|3601.53|3598.53|3600.43|3597.43|3601.53|3598.53|3600.43|3597.43|0
1658790600000|2022-07-25 23:10:00|3600.63|3597.63|3600.43|3597.43|3600.83|3597.83|3600.03|3597.03|0
1658790900000|2022-07-25 23:15:00|3600.33|3597.33|3600.23|3597.23|3600.33|3597.33|3599.83|3596.83|0
1658791200000|2022-07-25 23:20:00|3600.33|3597.33|3600.23|3597.23|3600.33|3597.33|3599.83|3596.83|0
1658791500000|2022-07-25 23:25:00|3600.03|3597.03|3598.13|3595.13|3600.03|3597.03|3597.93|3594.93|0
1658791800000|2022-07-25 23:30:00|3597.93|3594.93|3599.03|3596.03|3599.03|3596.03|3597.33|3594.33|0
1658792100000|2022-07-25 23:35:00|3598.83|3595.83|3597.93|3594.93|3598.83|3595.83|3597.53|3594.53|0
1658792400000|2022-07-25 23:40:00|3597.83|3594.83|3597.73|3594.73|3597.93|3594.93|3597.13|3594.13|0
1658792700000|2022-07-25 23:45:00|3598.33|3595.33|3598.53|3595.53|3599.03|3596.03|3597.93|3594.93|0
1658793000000|2022-07-25 23:50:00|3598.43|3595.43|3598.33|3595.33|3599.03|3596.03|3597.83|3594.83|0
1658793300000|2022-07-25 23:55:00|3598.53|3595.53|3599.43|3596.43|3599.63|3596.63|3598.33|3595.33|0
1658793600000|2022-07-26 00:00:00|3599.23|3596.23|3600.23|3597.23|3600.43|3597.43|3598.73|3595.73|0
1658793900000|2022-07-26 00:05:00|3600.43|3597.43|3599.93|3596.93|3601.03|3598.03|3598.53|3595.53|0
1658794200000|2022-07-26 00:10:00|3599.83|3596.83|3596.73|3593.73|3600.43|3597.43|3596.53|3593.53|0
1658794500000|2022-07-26 00:15:00|3596.53|3593.53|3593.73|3591.73|3596.53|3593.73|3588.73|3586.73|529
1658794800000|2022-07-26 00:20:00|3592.73|3590.73|3591.73|3589.73|3593.23|3591.23|3590.73|3588.73|152
1658795100000|2022-07-26 00:25:00|3592.73|3590.73|3593.73|3591.73|3594.73|3592.73|3592.23|3590.23|55
1658795400000|2022-07-26 00:30:00|3594.73|3592.73|3590.73|3588.73|3594.73|3592.73|3590.73|3588.73|170
1658795700000|2022-07-26 00:35:00|3591.23|3589.23|3592.73|3590.73|3592.73|3590.73|3589.73|3587.73|288
1658796000000|2022-07-26 00:40:00|3593.23|3591.23|3591.73|3589.73|3593.73|3591.73|3591.73|3589.73|242
1658796300000|2022-07-26 00:45:00|3592.73|3590.73|3590.73|3588.73|3592.73|3590.73|3589.73|3587.73|608
1658796600000|2022-07-26 00:50:00|3590.23|3588.23|3589.73|3587.73|3590.73|3588.73|3589.73|3587.73|125
1658796900000|2022-07-26 00:55:00|3588.73|3586.73|3590.73|3588.73|3591.73|3589.73|3588.73|3586.73|131
1658797200000|2022-07-26 01:00:00|3591.23|3589.23|3591.73|3589.73|3592.73|3590.73|3590.73|3588.73|74
1658797500000|2022-07-26 01:05:00|3592.73|3590.73|3592.73|3590.73|3592.73|3590.73|3590.73|3588.73|189
1658797800000|2022-07-26 01:10:00|3593.73|3591.73|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|100
1658798100000|2022-07-26 01:15:00|3593.23|3591.23|3593.73|3591.73|3593.73|3591.73|3591.73|3589.73|370
1658798400000|2022-07-26 01:20:00|3594.73|3592.73|3594.73|3592.73|3595.73|3593.73|3594.73|3592.73|147
1658798700000|2022-07-26 01:25:00|3595.73|3593.73|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|82
1658799000000|2022-07-26 01:30:00|3595.73|3593.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|188
1658799300000|2022-07-26 01:35:00|3595.23|3593.23|3593.73|3591.73|3595.73|3593.73|3593.73|3591.73|288
1658799600000|2022-07-26 01:40:00|3594.23|3592.23|3596.73|3594.73|3597.73|3595.73|3593.73|3591.73|35
1658799900000|2022-07-26 01:45:00|3595.73|3593.73|3593.73|3591.73|3595.73|3593.73|3592.73|3590.73|57
1658800200000|2022-07-26 01:50:00|3592.73|3590.73|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|37
1658800500000|2022-07-26 01:55:00|3592.73|3590.73|3592.73|3590.73|3592.73|3590.73|3591.73|3589.73|36
1658800800000|2022-07-26 02:00:00|3591.73|3589.73|3590.73|3588.73|3591.73|3589.73|3589.73|3587.73|172
1658801100000|2022-07-26 02:05:00|3589.73|3587.73|3592.73|3590.73|3592.73|3590.73|3589.73|3587.73|82
1658801400000|2022-07-26 02:10:00|3593.23|3591.23|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|21
1658801700000|2022-07-26 02:15:00|3594.73|3592.73|3594.73|3592.73|3594.73|3592.73|3594.73|3592.73|176
1658802000000|2022-07-26 02:20:00|3593.73|3591.73|3595.73|3593.73|3595.73|3593.73|3593.73|3591.73|95
1658802300000|2022-07-26 02:25:00|3596.73|3594.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|76
1658802600000|2022-07-26 02:30:00|3593.73|3591.73|3595.73|3593.73|3595.73|3593.73|3593.73|3591.73|22
1658802900000|2022-07-26 02:35:00|3596.73|3594.73|3597.73|3595.73|3598.73|3596.73|3596.73|3594.73|79
1658803200000|2022-07-26 02:40:00|3598.23|3596.23|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|68
1658803500000|2022-07-26 02:45:00|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|35
1658803800000|2022-07-26 02:50:00|3600.73|3598.73|3598.73|3596.73|3600.73|3598.73|3598.73|3596.73|68
1658804100000|2022-07-26 02:55:00|3598.23|3596.23|3597.73|3595.73|3598.73|3596.73|3597.73|3595.73|61
1658804400000|2022-07-26 03:00:00|3598.23|3596.23|3597.73|3595.73|3598.73|3596.73|3597.23|3595.23|58
1658804700000|2022-07-26 03:05:00|3598.73|3596.73|3597.73|3595.73|3599.73|3597.73|3597.73|3595.73|113
1658805000000|2022-07-26 03:10:00|3598.23|3596.23|3598.73|3596.73|3599.23|3597.23|3597.73|3595.73|62
1658805300000|2022-07-26 03:15:00|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|69
1658805600000|2022-07-26 03:20:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|16
1658805900000|2022-07-26 03:25:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|25
1658806200000|2022-07-26 03:30:00|3600.23|3598.23|3599.73|3597.73|3600.73|3598.73|3599.73|3597.73|76
1658806500000|2022-07-26 03:35:00|3600.23|3598.23|3599.73|3597.73|3600.73|3598.73|3599.23|3597.23|58
1658806800000|2022-07-26 03:40:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3597.73|3595.73|101
1658807100000|2022-07-26 03:45:00|3598.73|3596.73|3598.23|3596.23|3598.73|3596.73|3597.73|3595.73|58
1658807400000|2022-07-26 03:50:00|3598.73|3596.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|61
1658807700000|2022-07-26 03:55:00|||||||||63
1658808000000|2022-07-26 04:00:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|61
1658808300000|2022-07-26 04:05:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|39
1658808600000|2022-07-26 04:10:00|3598.23|3596.23|3597.73|3595.73|3598.23|3596.23|3597.73|3595.73|32
1658808900000|2022-07-26 04:15:00|3597.23|3595.23|3596.73|3594.73|3597.23|3595.23|3596.73|3594.73|46
1658809200000|2022-07-26 04:20:00|3595.73|3593.73|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|133
1658809500000|2022-07-26 04:25:00|3595.73|3593.73|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|30
1658809800000|2022-07-26 04:30:00|3596.23|3594.23|3596.73|3594.73|3596.73|3594.73|3596.23|3594.23|8
1658810100000|2022-07-26 04:35:00|3596.23|3594.23|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|102
1658810400000|2022-07-26 04:40:00|3596.23|3594.23|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|23
1658810700000|2022-07-26 04:45:00|||||||||9
1658811000000|2022-07-26 04:50:00|3597.73|3595.73|3598.23|3596.23|3598.73|3596.73|3597.73|3595.73|149
1658811300000|2022-07-26 04:55:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|128
1658811600000|2022-07-26 05:00:00|3598.23|3596.23|3599.73|3597.73|3599.73|3597.73|3597.73|3595.73|107
1658811900000|2022-07-26 05:05:00|3598.73|3596.73|3597.73|3595.73|3599.73|3597.73|3596.73|3594.73|211
1658812200000|2022-07-26 05:10:00|3598.23|3596.23|3596.73|3594.73|3598.73|3596.73|3595.73|3593.73|123
1658812500000|2022-07-26 05:15:00|3595.73|3593.73|3594.73|3592.73|3595.73|3593.73|3593.73|3591.73|188
1658812800000|2022-07-26 05:20:00|3595.73|3593.73|3595.73|3593.73|3596.23|3594.23|3594.73|3592.73|68
1658813100000|2022-07-26 05:25:00|3596.73|3594.73|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|89
1658813400000|2022-07-26 05:30:00|3594.73|3592.73|3595.73|3593.73|3595.73|3593.73|3594.73|3592.73|137
1658813700000|2022-07-26 05:35:00|3596.73|3594.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|259
1658814000000|2022-07-26 05:40:00|3595.23|3593.23|3595.73|3593.73|3595.73|3593.73|3594.73|3592.73|86
1658814300000|2022-07-26 05:45:00|3595.23|3593.23|3595.73|3593.73|3596.73|3594.73|3595.23|3593.23|151
1658814600000|2022-07-26 05:50:00|3596.23|3594.23|3597.73|3595.73|3597.73|3595.73|3595.73|3593.73|93
1658814900000|2022-07-26 05:55:00|3596.73|3594.73|3596.73|3594.73|3597.73|3595.73|3596.73|3594.73|170
1658815200000|2022-07-26 06:00:00|3596.48|3594.98|3596.48|3594.98|3598.48|3596.98|3595.48|3593.98|772
1658815500000|2022-07-26 06:05:00|3595.48|3593.98|3595.48|3593.98|3597.48|3595.98|3595.48|3593.98|456
1658815800000|2022-07-26 06:10:00|3594.48|3592.98|3595.48|3593.98|3596.48|3594.98|3594.48|3592.98|789
1658816100000|2022-07-26 06:15:00|3594.48|3592.98|3593.48|3591.98|3594.48|3592.98|3592.48|3590.98|840
1658816400000|2022-07-26 06:20:00|3594.48|3592.98|3594.48|3592.98|3594.98|3593.48|3593.48|3591.98|393
1658816700000|2022-07-26 06:25:00|3595.48|3593.98|3595.48|3593.98|3596.48|3594.98|3594.48|3592.98|748
1658817000000|2022-07-26 06:30:00|3594.48|3592.98|3591.48|3589.98|3595.48|3593.98|3591.48|3589.98|1599
1658817300000|2022-07-26 06:35:00|3590.48|3588.98|3594.48|3592.98|3595.48|3593.98|3589.48|3587.98|812
1658817600000|2022-07-26 06:40:00|3594.98|3593.48|3593.48|3591.98|3595.48|3593.98|3592.48|3590.98|637
1658817900000|2022-07-26 06:45:00|3594.48|3592.98|3592.48|3590.98|3594.48|3592.98|3591.48|3589.98|562
1658818200000|2022-07-26 06:50:00|3591.48|3589.98|3588.48|3586.98|3592.48|3590.98|3588.48|3586.98|1519
1658818500000|2022-07-26 06:55:00|3589.48|3587.98|3592.48|3590.98|3592.48|3590.98|3588.48|3586.98|2262
1658818800000|2022-07-26 07:00:00|3593.48|3591.98|3597.48|3595.98|3600.48|3598.98|3590.48|3588.98|11910
1658819100000|2022-07-26 07:05:00|3598.48|3596.98|3593.48|3591.98|3599.48|3597.98|3592.48|3590.98|8896
1658819400000|2022-07-26 07:10:00|3594.48|3592.98|3589.48|3587.98|3595.48|3593.98|3589.48|3587.98|6532
1658819700000|2022-07-26 07:15:00|3588.48|3586.98|3596.48|3594.98|3596.48|3594.98|3588.48|3586.98|10298
1658820000000|2022-07-26 07:20:00|3597.48|3595.98|3594.48|3592.98|3597.48|3595.98|3592.48|3590.98|5714
1658820300000|2022-07-26 07:25:00|3595.48|3593.98|3597.48|3595.98|3600.98|3599.48|3595.48|3593.98|6086
1658820600000|2022-07-26 07:30:00|3596.48|3594.98|3597.48|3595.98|3600.48|3598.98|3595.48|3593.98|7760
1658820900000|2022-07-26 07:35:00|3596.48|3594.98|3597.48|3595.98|3598.48|3596.98|3595.48|3593.98|5082
1658821200000|2022-07-26 07:40:00|3597.68|3596.18|3596.68|3595.18|3599.68|3598.18|3595.68|3594.18|3928
1658821500000|2022-07-26 07:45:00|3595.68|3594.18|3598.18|3596.68|3598.68|3597.18|3593.68|3592.18|11870
1658821800000|2022-07-26 07:50:00|3598.68|3597.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|8690
1658822100000|2022-07-26 07:55:00|3600.68|3599.18|3598.68|3597.18|3601.68|3600.18|3597.68|3596.18|7394
1658822400000|2022-07-26 08:00:00|3597.68|3596.18|3598.68|3597.18|3599.68|3598.18|3595.18|3593.68|3491
1658822700000|2022-07-26 08:05:00|3599.68|3598.18|3595.68|3594.18|3599.68|3598.18|3594.68|3593.18|4397
1658823000000|2022-07-26 08:10:00|3596.68|3595.18|3595.68|3594.18|3597.68|3596.18|3594.68|3593.18|2348
1658823300000|2022-07-26 08:15:00|3594.68|3593.18|3597.68|3596.18|3597.68|3596.18|3593.68|3592.18|5757
1658823600000|2022-07-26 08:20:00|3598.68|3597.18|3599.68|3598.18|3600.68|3599.18|3596.68|3595.18|4075
1658823900000|2022-07-26 08:25:00|3598.68|3597.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|4173
1658824200000|2022-07-26 08:30:00|3598.68|3597.18|3601.68|3600.18|3603.68|3602.18|3598.68|3597.18|2168
1658824500000|2022-07-26 08:35:00|3600.68|3599.18|3601.68|3600.18|3601.68|3600.18|3598.68|3597.18|3885
1658824800000|2022-07-26 08:40:00|3600.68|3599.18|3603.68|3602.18|3603.68|3602.18|3600.68|3599.18|2618
1658825100000|2022-07-26 08:45:00|3602.68|3601.18|3601.68|3600.18|3604.68|3603.18|3600.68|3599.18|3132
1658825400000|2022-07-26 08:50:00|3602.68|3601.18|3602.68|3601.18|3602.68|3601.18|3599.68|3598.18|3668
1658825700000|2022-07-26 08:55:00|3601.68|3600.18|3598.68|3597.18|3602.68|3601.18|3598.68|3597.18|4369
1658826000000|2022-07-26 09:00:00|3599.68|3598.18|3604.68|3603.18|3604.68|3603.18|3598.68|3597.18|2835
1658826300000|2022-07-26 09:05:00|3604.18|3602.68|3601.68|3600.18|3605.68|3604.18|3601.68|3600.18|5305
1658826600000|2022-07-26 09:10:00|3602.68|3601.18|3600.68|3599.18|3602.68|3601.18|3598.68|3597.18|3402
1658826900000|2022-07-26 09:15:00|3601.68|3600.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|2343
1658827200000|2022-07-26 09:20:00|3598.68|3597.18|3600.68|3599.18|3601.68|3600.18|3598.68|3597.18|4191
1658827500000|2022-07-26 09:25:00|3601.68|3600.18|3597.68|3596.18|3601.68|3600.18|3596.68|3595.18|2098
1658827800000|2022-07-26 09:30:00|3596.68|3595.18|3595.68|3594.18|3598.68|3597.18|3595.68|3594.18|1955
1658828100000|2022-07-26 09:35:00|3596.18|3594.68|3596.68|3595.18|3596.68|3595.18|3592.68|3591.18|1760
1658828400000|2022-07-26 09:40:00|3595.68|3594.18|3597.68|3596.18|3598.68|3597.18|3595.68|3594.18|3577
1658828700000|2022-07-26 09:45:00|3596.68|3595.18|3598.68|3597.18|3601.68|3600.18|3596.68|3595.18|2384
1658829000000|2022-07-26 09:50:00|3599.68|3598.18|3600.68|3599.18|3600.68|3599.18|3599.68|3598.18|2473
1658829300000|2022-07-26 09:55:00|3599.68|3598.18|3599.68|3598.18|3600.68|3599.18|3598.68|3597.18|1887
1658829600000|2022-07-26 10:00:00|3598.68|3597.18|3599.68|3598.18|3600.68|3599.18|3598.68|3597.18|1353
1658829900000|2022-07-26 10:05:00|3598.68|3597.18|3598.68|3597.18|3606.68|3605.18|3596.68|3595.18|8346
1658830200000|2022-07-26 10:10:00|3597.68|3596.18|3593.68|3592.18|3599.68|3598.18|3593.68|3592.18|2845
1658830500000|2022-07-26 10:15:00|3594.68|3593.18|3591.68|3590.18|3595.68|3594.18|3591.68|3590.18|3182
1658830800000|2022-07-26 10:20:00|3590.68|3589.18|3585.68|3584.18|3591.68|3590.18|3583.68|3582.18|7029
1658831100000|2022-07-26 10:25:00|3584.68|3583.18|3584.68|3583.18|3587.68|3586.18|3582.68|3581.18|7191
1658831400000|2022-07-26 10:30:00|3583.68|3582.18|3580.68|3579.18|3586.68|3585.18|3580.68|3579.18|4482
1658831700000|2022-07-26 10:35:00|3581.68|3580.18|3578.68|3577.18|3581.68|3580.18|3577.68|3576.18|9951
1658832000000|2022-07-26 10:40:00|3579.68|3578.18|3580.68|3579.18|3580.68|3579.18|3574.68|3573.18|4818
1658832300000|2022-07-26 10:45:00|3581.68|3580.18|3582.68|3581.18|3582.68|3581.18|3579.68|3578.18|2016
1658832600000|2022-07-26 10:50:00|3581.68|3580.18|3582.68|3581.18|3583.68|3582.18|3578.68|3577.18|2714
1658832900000|2022-07-26 10:55:00|3583.68|3582.18|3580.68|3579.18|3583.68|3582.18|3579.68|3578.18|3948
1658833200000|2022-07-26 11:00:00|3579.68|3578.18|3584.68|3583.18|3584.68|3583.18|3576.68|3575.18|2986
1658833500000|2022-07-26 11:05:00|3583.68|3582.18|3583.68|3582.18|3586.68|3585.18|3582.68|3581.18|3085
1658833800000|2022-07-26 11:10:00|3584.68|3583.18|3583.68|3582.18|3585.68|3584.18|3580.68|3579.18|1315
1658834100000|2022-07-26 11:15:00|3582.68|3581.18|3583.68|3582.18|3585.68|3584.18|3582.18|3580.68|2238
1658834400000|2022-07-26 11:20:00|3584.68|3583.18|3583.68|3582.18|3587.68|3586.18|3583.68|3582.18|2329
1658834700000|2022-07-26 11:25:00|3582.68|3581.18|3586.68|3585.18|3588.68|3587.18|3582.68|3581.18|2720
1658835000000|2022-07-26 11:30:00|3587.68|3586.18|3588.68|3587.18|3589.68|3588.18|3587.68|3586.18|2276
1658835300000|2022-07-26 11:35:00|3587.68|3586.18|3590.68|3589.18|3591.68|3590.18|3587.68|3586.18|2818
1658835600000|2022-07-26 11:40:00|3589.96|3588.46|3588.96|3587.46|3590.96|3589.46|3586.96|3585.46|2332
1658835900000|2022-07-26 11:45:00|3589.96|3588.46|3589.96|3588.46|3589.96|3588.46|3587.96|3586.46|1971
1658836200000|2022-07-26 11:50:00|3590.96|3589.46|3588.96|3587.46|3590.96|3589.46|3588.96|3587.46|1947
1658836500000|2022-07-26 11:55:00|3587.96|3586.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|2933
1658836800000|2022-07-26 12:00:00|3586.96|3585.46|3589.96|3588.46|3589.96|3588.46|3586.96|3585.46|2528
1658837100000|2022-07-26 12:05:00|3588.96|3587.46|3588.96|3587.46|3589.96|3588.46|3587.96|3586.46|3819
1658837400000|2022-07-26 12:10:00|3589.96|3588.46|3589.96|3588.46|3590.96|3589.46|3588.96|3587.46|2216
1658837700000|2022-07-26 12:15:00|3590.96|3589.46|3586.96|3585.46|3591.96|3590.46|3585.96|3584.46|4947
1658838000000|2022-07-26 12:20:00|3585.96|3584.46|3589.96|3588.46|3590.96|3589.46|3585.96|3584.46|4286
1658838300000|2022-07-26 12:25:00|3588.96|3587.46|3589.96|3588.46|3591.96|3590.46|3588.96|3587.46|1934
1658838600000|2022-07-26 12:30:00|3590.96|3589.46|3590.96|3589.46|3591.96|3590.46|3589.96|3588.46|2104
1658838900000|2022-07-26 12:35:00|3591.96|3590.46|3592.96|3591.46|3596.96|3595.46|3590.96|3589.46|4210
1658839200000|2022-07-26 12:40:00|3593.96|3592.46|3589.96|3588.46|3593.96|3592.46|3589.96|3588.46|1755
1658839500000|2022-07-26 12:45:00|3590.96|3589.46|3587.96|3586.46|3590.96|3589.46|3587.96|3586.46|3068
1658839800000|2022-07-26 12:50:00|3586.96|3585.46|3585.96|3584.46|3587.96|3586.46|3585.46|3583.96|3124
1658840100000|2022-07-26 12:55:00|3586.96|3585.46|3586.96|3585.46|3587.96|3586.46|3585.96|3584.46|3242
1658840400000|2022-07-26 13:00:00|3587.96|3586.46|3584.96|3583.46|3587.96|3586.46|3569.96|3568.46|27661
1658840700000|2022-07-26 13:05:00|3585.96|3584.46|3577.96|3576.46|3586.96|3585.46|3577.96|3576.46|4438
1658841000000|2022-07-26 13:10:00|3578.46|3576.96|3575.96|3574.46|3579.96|3578.46|3574.96|3573.46|4047
1658841300000|2022-07-26 13:15:00|3576.96|3575.46|3573.96|3572.46|3576.96|3575.46|3573.96|3572.46|8125
1658841600000|2022-07-26 13:20:00|3574.96|3573.46|3572.96|3571.46|3575.96|3574.46|3572.96|3571.46|6149
1658841900000|2022-07-26 13:25:00|3573.96|3572.46|3576.96|3575.46|3577.96|3576.46|3571.96|3570.46|5716
1658842200000|2022-07-26 13:30:00|3575.96|3574.46|3574.96|3573.46|3580.96|3579.46|3573.96|3572.46|6266
1658842500000|2022-07-26 13:35:00|3573.96|3572.46|3579.96|3578.46|3579.96|3578.46|3573.96|3572.46|5482
1658842800000|2022-07-26 13:40:00|3580.96|3579.46|3576.96|3575.46|3582.96|3581.46|3576.96|3575.46|8794
1658843100000|2022-07-26 13:45:00|3575.96|3574.46|3573.96|3572.46|3577.96|3576.46|3572.96|3571.46|5456
1658843400000|2022-07-26 13:50:00|3574.96|3573.46|3579.96|3578.46|3581.96|3580.46|3573.96|3572.46|7162
1658843700000|2022-07-26 13:55:00|3580.96|3579.46|3578.46|3576.96|3580.96|3579.46|3576.96|3575.46|4566
1658844000000|2022-07-26 14:00:00|3577.96|3576.46|3584.96|3583.46|3586.96|3585.46|3573.96|3572.46|6090
1658844300000|2022-07-26 14:05:00|3583.96|3582.46|3581.96|3580.46|3584.96|3583.46|3581.46|3579.96|6825
1658844600000|2022-07-26 14:10:00|3582.21|3580.71|3574.21|3572.71|3583.21|3581.71|3574.21|3572.71|5009
1658844900000|2022-07-26 14:15:00|3575.21|3573.71|3577.21|3575.71|3580.21|3578.71|3575.21|3573.71|6411
1658845200000|2022-07-26 14:20:00|3578.21|3576.71|3572.21|3570.71|3578.21|3576.71|3572.21|3570.71|6234
1658845500000|2022-07-26 14:25:00|3572.71|3571.21|3576.21|3574.71|3578.21|3576.71|3572.21|3570.71|10060
1658845800000|2022-07-26 14:30:00|3577.21|3575.71|3574.21|3572.71|3577.21|3575.71|3572.21|3570.71|6554
1658846100000|2022-07-26 14:35:00|3574.71|3573.21|3576.21|3574.71|3577.21|3575.71|3572.21|3570.71|6198
1658846400000|2022-07-26 14:40:00|3575.21|3573.71|3578.21|3576.71|3580.21|3578.71|3575.21|3573.71|5908
1658846700000|2022-07-26 14:45:00|3579.21|3577.71|3582.21|3580.71|3582.21|3580.71|3579.21|3577.71|5495
1658847000000|2022-07-26 14:50:00|3581.21|3579.71|3582.21|3580.71|3584.21|3582.71|3581.21|3579.71|7378
1658847300000|2022-07-26 14:55:00|3581.21|3579.71|3588.21|3586.71|3588.21|3586.71|3581.21|3579.71|5885
1658847600000|2022-07-26 15:00:00|3589.21|3587.71|3583.21|3581.71|3589.21|3587.71|3582.21|3580.71|7828
1658847900000|2022-07-26 15:05:00|3582.21|3580.71|3582.21|3580.71|3583.21|3581.71|3578.21|3576.71|5447
1658848200000|2022-07-26 15:10:00|3583.21|3581.71|3584.21|3582.71|3585.21|3583.71|3582.21|3580.71|4738
1658848500000|2022-07-26 15:15:00|3585.21|3583.71|3582.21|3580.71|3585.21|3583.71|3582.21|3580.71|5363
1658848800000|2022-07-26 15:20:00|3581.21|3579.71|3579.21|3577.71|3583.21|3581.71|3579.21|3577.71|8887
1658849100000|2022-07-26 15:25:00|3580.21|3578.71|3576.21|3574.71|3580.21|3578.71|3576.21|3574.71|22332
1658849400000|2022-07-26 15:30:00|3575.21|3573.71|3575.21|3573.71|3576.21|3574.71|3572.21|3570.71|34156
1658849700000|2022-07-26 15:35:00|3576.21|3574.71|3575.21|3573.71|3578.21|3576.71|3574.21|3572.71|21028
1658850000000|2022-07-26 15:40:00|3574.71|3573.21|3576.21|3574.71|3576.21|3574.71|3574.21|3572.71|6806
1658850300000|2022-07-26 15:45:00|3574.21|3572.71|3567.21|3565.71|3575.21|3573.71|3566.21|3564.71|24544
1658850600000|2022-07-26 15:50:00|3566.21|3564.71|3562.21|3560.71|3569.21|3567.71|3560.21|3558.71|11113
1658850900000|2022-07-26 15:55:00|3562.71|3561.21|3560.21|3558.71|3566.21|3564.71|3559.21|3557.71|6447
1658851200000|2022-07-26 16:00:00|3561.21|3559.71|3564.21|3562.71|3564.21|3562.71|3559.21|3557.71|4726
1658851500000|2022-07-26 16:05:00|3563.21|3561.71|3564.21|3562.71|3565.21|3563.71|3561.21|3559.71|2833
1658851800000|2022-07-26 16:10:00|3563.21|3561.71|3564.21|3562.71|3564.21|3562.71|3562.21|3560.71|2374
1658852100000|2022-07-26 16:15:00|3565.21|3563.71|3565.21|3563.71|3567.21|3565.71|3565.21|3563.71|2935
1658852400000|2022-07-26 16:20:00|3566.21|3564.71|3567.21|3565.71|3568.21|3566.71|3563.21|3561.71|1860
1658852700000|2022-07-26 16:25:00|3566.21|3564.71|3568.21|3566.71|3569.21|3567.71|3566.21|3564.71|1963
1658853000000|2022-07-26 16:30:00|3569.21|3567.71|3569.21|3567.71|3569.21|3567.71|3568.21|3566.71|1414
1658853300000|2022-07-26 16:35:00|3570.21|3568.71|3568.21|3566.71|3570.21|3568.71|3568.21|3566.71|1717
1658853600000|2022-07-26 16:40:00|3566.21|3564.71|3566.21|3564.71|3567.21|3565.71|3566.21|3564.71|1567
1658853900000|2022-07-26 16:45:00|3565.71|3564.21|3569.21|3567.71|3569.21|3567.71|3565.21|3563.71|743
1658854200000|2022-07-26 16:50:00|3568.71|3567.21|3571.21|3569.71|3571.21|3569.71|3568.21|3566.71|3271
1658854500000|2022-07-26 16:55:00|3570.71|3569.21|3571.21|3569.71|3573.21|3571.71|3570.21|3568.71|3802
1658854800000|2022-07-26 17:00:00|3570.21|3568.71|3574.21|3572.71|3574.21|3572.71|3569.21|3567.71|1321
1658855100000|2022-07-26 17:05:00|3573.21|3571.71|3575.21|3573.71|3575.21|3573.71|3573.21|3571.71|1097
1658855400000|2022-07-26 17:10:00|3574.71|3573.21|3573.21|3571.71|3577.21|3575.71|3573.21|3571.71|2632
1658855700000|2022-07-26 17:15:00|3572.21|3570.71|3571.21|3569.71|3573.21|3571.71|3570.71|3569.21|616
1658856000000|2022-07-26 17:20:00|3572.21|3570.71|3572.21|3570.71|3573.21|3571.71|3571.21|3569.71|1536
1658856300000|2022-07-26 17:25:00|3571.21|3569.71|3573.21|3571.71|3574.21|3572.71|3571.21|3569.71|1979
1658856600000|2022-07-26 17:30:00|3574.21|3572.71|3569.21|3567.71|3574.21|3572.71|3569.21|3567.71|1351
1658856900000|2022-07-26 17:35:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3569.21|3567.71|407
1658857200000|2022-07-26 17:40:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|637
1658857500000|2022-07-26 17:45:00|3568.21|3566.71|3568.21|3566.71|3568.71|3567.21|3567.21|3565.71|272
1658857800000|2022-07-26 17:50:00|3569.21|3567.71|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|791
1658858100000|2022-07-26 17:55:00|3570.21|3568.71|3568.21|3566.71|3570.21|3568.71|3568.21|3566.71|624
1658858400000|2022-07-26 18:00:00|3569.21|3567.71|3573.21|3571.71|3574.21|3572.71|3569.21|3567.71|572
1658858700000|2022-07-26 18:05:00|3574.21|3572.71|3569.21|3567.71|3575.21|3573.71|3569.21|3567.71|1510
1658859000000|2022-07-26 18:10:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|571
1658859300000|2022-07-26 18:15:00|3570.21|3568.71|3567.21|3565.71|3570.21|3568.71|3566.21|3564.71|323
1658859600000|2022-07-26 18:20:00|3566.71|3565.21|3568.21|3566.71|3568.21|3566.71|3566.21|3564.71|433
1658859900000|2022-07-26 18:25:00|3567.71|3566.21|3564.21|3562.71|3567.71|3566.21|3564.21|3562.71|633
1658860200000|2022-07-26 18:30:00|3563.21|3561.71|3563.21|3561.71|3564.21|3562.71|3562.21|3560.71|694
1658860500000|2022-07-26 18:35:00|3563.71|3562.21|3562.21|3560.71|3564.21|3562.71|3562.21|3560.71|613
1658860800000|2022-07-26 18:40:00|3562.71|3561.21|3564.21|3562.71|3564.21|3562.71|3562.21|3560.71|337
1658861100000|2022-07-26 18:45:00|3563.71|3562.21|3564.21|3562.71|3565.21|3563.71|3563.21|3561.71|430
1658861400000|2022-07-26 18:50:00|3563.21|3561.71|3566.21|3564.71|3567.21|3565.71|3563.21|3561.71|451
1658861700000|2022-07-26 18:55:00|3565.21|3563.71|3567.21|3565.71|3567.21|3565.71|3565.21|3563.71|756
1658862000000|2022-07-26 19:00:00|3566.21|3564.71|3564.21|3562.71|3568.21|3566.71|3564.21|3562.71|725
1658862300000|2022-07-26 19:05:00|3565.21|3563.71|3562.21|3560.71|3565.21|3563.71|3562.21|3560.71|750
1658862600000|2022-07-26 19:10:00|3561.21|3559.71|3565.21|3563.71|3566.21|3564.71|3561.21|3559.71|1193
1658862900000|2022-07-26 19:15:00|3566.21|3564.71|3565.21|3563.71|3566.21|3564.71|3565.21|3563.71|291
1658863200000|2022-07-26 19:20:00|3566.21|3564.71|3566.21|3564.71|3567.21|3565.71|3565.21|3563.71|635
1658863500000|2022-07-26 19:25:00|3565.21|3563.71|3566.21|3564.71|3567.21|3565.71|3565.21|3563.71|308
1658863800000|2022-07-26 19:30:00|3567.21|3565.71|3567.21|3565.71|3568.21|3566.71|3565.21|3563.71|528
1658864100000|2022-07-26 19:35:00|3566.21|3564.71|3567.21|3565.71|3567.21|3565.71|3564.21|3562.71|905
1658864400000|2022-07-26 19:40:00|3568.21|3566.71|3565.21|3563.71|3568.21|3566.71|3564.21|3562.71|552
1658864700000|2022-07-26 19:45:00|3565.71|3564.21|3565.21|3563.71|3566.21|3564.71|3564.21|3562.71|823
1658865000000|2022-07-26 19:50:00|3565.71|3564.21|3568.21|3566.71|3569.21|3567.71|3564.21|3562.71|2857
1658865300000|2022-07-26 19:55:00|3569.21|3567.71|3563.21|3561.71|3569.21|3567.71|3563.21|3561.71|3713
1658865600000|2022-07-26 20:00:00|3563.86|3560.86|3564.56|3561.56|3575.16|3572.16|3558.96|3555.96|12555
1658865900000|2022-07-26 20:05:00|3564.46|3561.46|3572.26|3569.26|3572.86|3569.86|3564.36|3561.36|26
1658866200000|2022-07-26 20:10:00|3571.96|3568.96|3570.76|3567.76|3573.66|3570.66|3570.36|3567.36|0
1658866500000|2022-07-26 20:15:00|3570.96|3567.96|3570.96|3567.96|3572.56|3569.56|3569.86|3566.86|0
1658866800000|2022-07-26 20:20:00|3570.76|3567.76|3571.16|3568.16|3571.26|3568.26|3569.66|3566.66|0
1658867100000|2022-07-26 20:25:00|3570.96|3567.96|3571.26|3568.26|3571.46|3568.46|3569.86|3566.86|0
1658867400000|2022-07-26 20:30:00|3571.46|3568.46|3571.86|3568.86|3572.06|3569.06|3571.16|3568.16|0
1658867700000|2022-07-26 20:35:00|3572.06|3569.06|3572.96|3569.96|3574.26|3571.26|3571.86|3568.86|0
1658868000000|2022-07-26 20:40:00|3573.06|3570.06|3572.36|3569.36|3573.76|3570.76|3571.86|3568.86|0
1658868300000|2022-07-26 20:45:00|3572.76|3569.76|3574.06|3571.06|3574.36|3571.36|3572.26|3569.26|0
1658868600000|2022-07-26 20:50:00|3574.16|3571.16|3573.86|3570.86|3574.36|3571.36|3573.16|3570.16|0
1658868900000|2022-07-26 20:55:00|3573.46|3570.46|3576.16|3573.16|3576.26|3573.26|3573.16|3570.16|0
1658869200000|2022-07-26 21:00:00|3576.26|3573.26|3575.06|3572.06|3576.36|3573.36|3574.06|3571.06|0
1658869500000|2022-07-26 21:05:00|3575.26|3572.26|3576.46|3573.46|3576.46|3573.46|3575.06|3572.06|0
1658869800000|2022-07-26 21:10:00|3576.36|3573.36|3576.36|3573.36|3576.56|3573.56|3576.36|3573.36|0
1658870100000|2022-07-26 21:15:00|3576.26|3573.26|3576.66|3573.66|3576.86|3573.86|3576.26|3573.26|0
1658870400000|2022-07-26 21:20:00|3576.76|3573.76|3576.76|3573.76|3577.06|3574.06|3575.96|3572.96|0
1658870700000|2022-07-26 21:25:00|3576.46|3573.46|3576.76|3573.76|3577.36|3574.36|3576.46|3573.46|0
1658871000000|2022-07-26 21:30:00|3576.66|3573.66|3576.96|3573.96|3577.36|3574.36|3576.66|3573.66|0
1658871300000|2022-07-26 21:35:00|3577.16|3574.16|3576.46|3573.46|3577.16|3574.16|3576.16|3573.16|0
1658871600000|2022-07-26 21:40:00|3575.76|3572.76|3574.86|3571.86|3575.76|3572.76|3574.46|3571.46|0
1658871900000|2022-07-26 21:45:00|3575.06|3572.06|3575.06|3572.06|3575.26|3572.26|3574.76|3571.76|0
1658872200000|2022-07-26 21:50:00|3574.96|3571.96|3575.06|3572.06|3575.06|3572.06|3574.86|3571.86|0
1658872500000|2022-07-26 21:55:00|3575.26|3572.26|3576.46|3573.46|3576.86|3573.86|3575.16|3572.16|0
1658872800000|2022-07-26 22:00:00|3576.26|3573.26|3580.56|3577.56|3580.56|3577.56|3576.26|3573.26|0
1658873100000|2022-07-26 22:05:00|3580.96|3577.96|3588.76|3585.76|3588.76|3585.76|3580.66|3577.66|0
1658873400000|2022-07-26 22:10:00|3588.86|3585.86|3588.96|3585.96|3590.46|3587.46|3588.36|3585.36|0
1658873700000|2022-07-26 22:15:00|3589.06|3586.06|3586.66|3583.66|3589.06|3586.06|3586.46|3583.46|0
1658874000000|2022-07-26 22:20:00|3586.56|3583.56|3586.86|3583.86|3587.16|3584.16|3585.86|3582.86|0
1658874300000|2022-07-26 22:25:00|3586.96|3583.96|3585.36|3582.36|3586.96|3583.96|3585.36|3582.36|0
1658874600000|2022-07-26 22:30:00|3585.56|3582.56|3586.96|3583.96|3587.16|3584.16|3585.36|3582.36|0
1658874900000|2022-07-26 22:35:00|3587.06|3584.06|3583.36|3580.36|3587.16|3584.16|3583.36|3580.36|0
1658875200000|2022-07-26 22:40:00|3583.56|3580.56|3582.66|3579.66|3583.76|3580.76|3581.76|3578.76|0
1658875500000|2022-07-26 22:45:00|3582.86|3579.86|3581.56|3578.56|3583.36|3580.36|3581.26|3578.26|0
1658875800000|2022-07-26 22:50:00|3581.76|3578.76|3581.06|3578.06|3581.96|3578.96|3580.66|3577.66|0
1658876100000|2022-07-26 22:55:00|3581.16|3578.16|3582.06|3579.06|3582.26|3579.26|3581.06|3578.06|0
1658876400000|2022-07-26 23:00:00|3582.46|3579.46|3581.96|3578.96|3583.56|3580.56|3581.86|3578.86|0
1658876700000|2022-07-26 23:05:00|3582.16|3579.16|3582.96|3579.96|3583.36|3580.36|3581.36|3578.36|0
1658877000000|2022-07-26 23:10:00|3582.86|3579.86|3584.06|3581.06|3584.66|3581.66|3582.46|3579.46|0
1658877300000|2022-07-26 23:15:00|3584.16|3581.16|3583.96|3580.96|3584.66|3581.66|3583.36|3580.36|0
1658877600000|2022-07-26 23:20:00|3584.06|3581.06|3583.76|3580.76|3584.06|3581.06|3582.96|3579.96|0
1658877900000|2022-07-26 23:25:00|3583.66|3580.66|3584.86|3581.86|3584.96|3581.96|3583.56|3580.56|0
1658878200000|2022-07-26 23:30:00|3584.96|3581.96|3585.36|3582.36|3586.06|3583.06|3584.96|3581.96|0
1658878500000|2022-07-26 23:35:00|3585.56|3582.56|3586.76|3583.76|3587.16|3584.16|3585.56|3582.56|0
1658878800000|2022-07-26 23:40:00|3586.96|3583.96|3587.36|3584.36|3587.86|3584.86|3586.66|3583.66|0
1658879100000|2022-07-26 23:45:00|3587.56|3584.56|3588.46|3585.46|3588.46|3585.46|3586.86|3583.86|0
1658879400000|2022-07-26 23:50:00|3588.76|3585.76|3589.36|3586.36|3589.56|3586.56|3588.46|3585.46|0
1658879700000|2022-07-26 23:55:00|3589.56|3586.56|3587.76|3584.76|3589.56|3586.56|3587.56|3584.56|0
1658880000000|2022-07-27 00:00:00|3587.86|3584.86|3584.36|3581.36|3588.46|3585.46|3583.96|3580.96|0
1658880300000|2022-07-27 00:05:00|3584.56|3581.56|3586.76|3583.76|3587.26|3584.26|3584.56|3581.56|0
1658880600000|2022-07-27 00:10:00|3586.56|3583.56|3583.56|3580.56|3586.76|3583.76|3583.36|3580.36|0
1658880900000|2022-07-27 00:15:00|3583.66|3580.66|3591.46|3589.46|3596.96|3594.96|3583.66|3580.66|1595
1658881200000|2022-07-27 00:20:00|3590.46|3588.46|3589.46|3587.46|3592.46|3590.46|3588.46|3586.46|726
1658881500000|2022-07-27 00:25:00|3588.46|3586.46|3588.46|3586.46|3589.46|3587.46|3587.46|3585.46|134
1658881800000|2022-07-27 00:30:00|3587.46|3585.46|3586.46|3584.46|3588.46|3586.46|3585.46|3583.46|346
1658882100000|2022-07-27 00:35:00|3585.46|3583.46|3585.46|3583.46|3585.46|3583.46|3584.46|3582.46|157
1658882400000|2022-07-27 00:40:00|3586.46|3584.46|3588.46|3586.46|3588.46|3586.46|3585.46|3583.46|165
1658882700000|2022-07-27 00:45:00|3588.96|3586.96|3587.46|3585.46|3589.46|3587.46|3586.46|3584.46|163
1658883000000|2022-07-27 00:50:00|3588.46|3586.46|3585.46|3583.46|3588.46|3586.46|3585.46|3583.46|89
1658883300000|2022-07-27 00:55:00|3586.46|3584.46|3586.46|3584.46|3587.46|3585.46|3586.46|3584.46|67
1658883600000|2022-07-27 01:00:00|3587.46|3585.46|3588.46|3586.46|3589.46|3587.46|3587.46|3585.46|305
1658883900000|2022-07-27 01:05:00|3587.46|3585.46|3587.46|3585.46|3588.46|3586.46|3587.46|3585.46|321
1658884200000|2022-07-27 01:10:00|3586.46|3584.46|3586.46|3584.46|3587.46|3585.46|3586.46|3584.46|124
1658884500000|2022-07-27 01:15:00|3585.46|3583.46|3583.46|3581.46|3586.96|3584.96|3582.46|3580.46|267
1658884800000|2022-07-27 01:20:00|3584.46|3582.46|3580.46|3578.46|3584.46|3582.46|3579.96|3577.96|214
1658885100000|2022-07-27 01:25:00|3579.46|3577.46|3578.46|3576.46|3579.46|3577.46|3577.46|3575.46|222
1658885400000|2022-07-27 01:30:00|3579.46|3577.46|3584.46|3582.46|3585.46|3583.46|3579.46|3577.46|553
1658885700000|2022-07-27 01:35:00|3583.46|3581.46|3583.46|3581.46|3585.46|3583.46|3583.46|3581.46|407
1658886000000|2022-07-27 01:40:00|3582.46|3580.46|3581.46|3579.46|3583.46|3581.46|3581.46|3579.46|145
1658886300000|2022-07-27 01:45:00|3582.46|3580.46|3581.46|3579.46|3583.46|3581.46|3581.46|3579.46|204
1658886600000|2022-07-27 01:50:00|3580.46|3578.46|3579.46|3577.46|3580.46|3578.46|3579.46|3577.46|391
1658886900000|2022-07-27 01:55:00|3578.46|3576.46|3579.46|3577.46|3580.46|3578.46|3578.46|3576.46|323
1658887200000|2022-07-27 02:00:00|3579.96|3577.96|3580.46|3578.46|3582.46|3580.46|3579.96|3577.96|93
1658887500000|2022-07-27 02:05:00|3579.96|3577.96|3580.46|3578.46|3581.46|3579.46|3579.46|3577.46|40
1658887800000|2022-07-27 02:10:00|3579.96|3577.96|3579.46|3577.46|3580.46|3578.46|3578.46|3576.46|66
1658888100000|2022-07-27 02:15:00|3578.46|3576.46|3579.46|3577.46|3579.46|3577.46|3578.46|3576.46|42
1658888400000|2022-07-27 02:20:00|3580.46|3578.46|3580.46|3578.46|3580.46|3578.46|3579.46|3577.46|106
1658888700000|2022-07-27 02:25:00|3579.46|3577.46|3579.46|3577.46|3579.46|3577.46|3579.46|3577.46|20
1658889000000|2022-07-27 02:30:00|3579.96|3577.96|3578.46|3576.46|3580.46|3578.46|3578.46|3576.46|68
1658889300000|2022-07-27 02:35:00|3577.46|3575.46|3579.46|3577.46|3579.46|3577.46|3577.46|3575.46|202
1658889600000|2022-07-27 02:40:00|3578.46|3576.46|3578.46|3576.46|3578.46|3576.46|3578.46|3576.46|40
1658889900000|2022-07-27 02:45:00|3579.46|3577.46|3579.46|3577.46|3580.46|3578.46|3579.46|3577.46|98
1658890200000|2022-07-27 02:50:00|3580.46|3578.46|3582.46|3580.46|3582.46|3580.46|3580.46|3578.46|151
1658890500000|2022-07-27 02:55:00|3581.96|3579.96|3581.46|3579.46|3582.46|3580.46|3581.46|3579.46|97
1658890800000|2022-07-27 03:00:00|3582.46|3580.46|3582.46|3580.46|3582.46|3580.46|3581.46|3579.46|26
1658891100000|2022-07-27 03:05:00|3581.46|3579.46|3582.46|3580.46|3583.46|3581.46|3581.46|3579.46|93
1658891400000|2022-07-27 03:10:00|3582.96|3580.96|3583.46|3581.46|3583.46|3581.46|3582.46|3580.46|35
1658891700000|2022-07-27 03:15:00|3584.46|3582.46|3583.46|3581.46|3584.46|3582.46|3582.46|3580.46|115
1658892000000|2022-07-27 03:20:00|3582.46|3580.46|3582.46|3580.46|3583.46|3581.46|3582.46|3580.46|49
1658892300000|2022-07-27 03:25:00|||||||||21
1658892600000|2022-07-27 03:30:00|3583.46|3581.46|3582.46|3580.46|3583.46|3581.46|3581.46|3579.46|86
1658892900000|2022-07-27 03:35:00|3581.46|3579.46|3581.46|3579.46|3581.46|3579.46|3581.46|3579.46|18
1658893500000|2022-07-27 03:45:00|3581.96|3579.96|3581.46|3579.46|3582.46|3580.46|3581.46|3579.46|8
1658893800000|2022-07-27 03:50:00|3582.46|3580.46|3582.46|3580.46|3582.46|3580.46|3581.96|3579.96|20
1658894100000|2022-07-27 03:55:00|||||||||36
1658894400000|2022-07-27 04:00:00|||||||||2
1658894700000|2022-07-27 04:05:00|3583.46|3581.46|3583.46|3581.46|3583.46|3581.46|3583.46|3581.46|76
1658895000000|2022-07-27 04:10:00|3582.46|3580.46|3583.46|3581.46|3583.46|3581.46|3582.46|3580.46|66
1658895300000|2022-07-27 04:15:00|3584.46|3582.46|3583.96|3581.96|3584.46|3582.46|3583.46|3581.46|102
1658895600000|2022-07-27 04:20:00|3584.46|3582.46|3584.46|3582.46|3584.46|3582.46|3583.46|3581.46|83
1658895900000|2022-07-27 04:25:00|||||||||6
1658896200000|2022-07-27 04:30:00|3585.46|3583.46|3584.46|3582.46|3585.46|3583.46|3584.46|3582.46|97
1658896500000|2022-07-27 04:35:00|3585.46|3583.46|3584.96|3582.96|3585.46|3583.46|3584.46|3582.46|94
1658896800000|2022-07-27 04:40:00|3585.46|3583.46|3586.46|3584.46|3586.46|3584.46|3584.96|3582.96|56
1658897100000|2022-07-27 04:45:00|3585.46|3583.46|3590.46|3588.46|3590.46|3588.46|3585.46|3583.46|345
1658897400000|2022-07-27 04:50:00|3589.46|3587.46|3588.46|3586.46|3589.46|3587.46|3588.46|3586.46|180
1658897700000|2022-07-27 04:55:00|3589.46|3587.46|3589.46|3587.46|3589.46|3587.46|3588.46|3586.46|107
1658898000000|2022-07-27 05:00:00|3590.46|3588.46|3589.46|3587.46|3590.46|3588.46|3589.46|3587.46|212
1658898300000|2022-07-27 05:05:00|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|68
1658898600000|2022-07-27 05:10:00|3589.46|3587.46|3589.46|3587.46|3589.46|3587.46|3588.96|3586.96|110
1658898900000|2022-07-27 05:15:00|3590.46|3588.46|3589.46|3587.46|3590.46|3588.46|3589.46|3587.46|217
1658899200000|2022-07-27 05:20:00|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|152
1658899500000|2022-07-27 05:25:00|3587.46|3585.46|3590.46|3588.46|3590.46|3588.46|3587.46|3585.46|230
1658899800000|2022-07-27 05:30:00|3590.96|3588.96|3590.46|3588.46|3592.46|3590.46|3590.46|3588.46|302
1658900100000|2022-07-27 05:35:00|3589.46|3587.46|3587.46|3585.46|3590.46|3588.46|3587.46|3585.46|472
1658900400000|2022-07-27 05:40:00|3586.46|3584.46|3588.46|3586.46|3588.46|3586.46|3586.46|3584.46|125
1658900700000|2022-07-27 05:45:00|3587.46|3585.46|3585.46|3583.46|3588.46|3586.46|3585.46|3583.46|755
1658901000000|2022-07-27 05:50:00|3586.46|3584.46|3583.46|3581.46|3588.46|3586.46|3583.46|3581.46|721
1658901300000|2022-07-27 05:55:00|3584.46|3582.46|3583.46|3581.46|3585.46|3583.46|3583.46|3581.46|284
1658901600000|2022-07-27 06:00:00|3583.21|3581.71|3587.21|3585.71|3587.21|3585.71|3580.21|3578.71|1668
1658901900000|2022-07-27 06:05:00|3586.71|3585.21|3586.21|3584.71|3587.21|3585.71|3584.21|3582.71|1010
1658902200000|2022-07-27 06:10:00|3586.71|3585.21|3587.21|3585.71|3588.21|3586.71|3586.21|3584.71|1276
1658902500000|2022-07-27 06:15:00|3588.21|3586.71|3583.21|3581.71|3588.21|3586.71|3583.21|3581.71|724
1658902800000|2022-07-27 06:20:00|3584.21|3582.71|3584.21|3582.71|3585.21|3583.71|3583.21|3581.71|925
1658903100000|2022-07-27 06:25:00|3583.21|3581.71|3587.21|3585.71|3588.21|3586.71|3583.21|3581.71|1172
1658903400000|2022-07-27 06:30:00|3588.21|3586.71|3585.21|3583.71|3588.21|3586.71|3585.21|3583.71|2017
1658903700000|2022-07-27 06:35:00|3586.21|3584.71|3588.21|3586.71|3590.71|3589.21|3586.21|3584.71|2474
1658904000000|2022-07-27 06:40:00|3589.21|3587.71|3588.21|3586.71|3590.21|3588.71|3587.21|3585.71|1924
1658904300000|2022-07-27 06:45:00|3589.21|3587.71|3586.21|3584.71|3589.21|3587.71|3585.21|3583.71|2155
1658904600000|2022-07-27 06:50:00|3585.71|3584.21|3588.21|3586.71|3589.21|3587.71|3584.21|3582.71|2028
1658904900000|2022-07-27 06:55:00|3587.21|3585.71|3587.21|3585.71|3589.21|3587.71|3587.21|3585.71|1716
1658905200000|2022-07-27 07:00:00|3588.21|3586.71|3590.21|3588.71|3593.21|3591.71|3587.21|3585.71|15487
1658905500000|2022-07-27 07:05:00|3591.21|3589.71|3587.21|3585.71|3594.21|3592.71|3587.21|3585.71|10346
1658905800000|2022-07-27 07:10:00|3586.21|3584.71|3586.21|3584.71|3593.21|3591.71|3586.21|3584.71|8089
1658906100000|2022-07-27 07:15:00|3587.21|3585.71|3588.21|3586.71|3589.21|3587.71|3584.21|3582.71|5030
1658906400000|2022-07-27 07:20:00|3587.21|3585.71|3593.21|3591.71|3593.21|3591.71|3587.21|3585.71|6464
1658906700000|2022-07-27 07:25:00|3594.21|3592.71|3597.21|3595.71|3600.21|3598.71|3592.21|3590.71|9494
1658907000000|2022-07-27 07:30:00|3597.71|3596.21|3596.21|3594.71|3599.21|3597.71|3595.71|3594.21|6470
1658907300000|2022-07-27 07:35:00|3597.21|3595.71|3599.21|3597.71|3599.21|3597.71|3596.21|3594.71|4234
1658907600000|2022-07-27 07:40:00|3599.22|3597.72|3596.22|3594.72|3600.22|3598.72|3596.22|3594.72|4143
1658907900000|2022-07-27 07:45:00|3597.22|3595.72|3597.22|3595.72|3600.22|3598.72|3596.22|3594.72|4357
1658908200000|2022-07-27 07:50:00|3595.22|3593.72|3594.22|3592.72|3597.22|3595.72|3593.22|3591.72|6982
1658908500000|2022-07-27 07:55:00|3593.22|3591.72|3594.22|3592.72|3595.22|3593.72|3592.22|3590.72|7382
1658908800000|2022-07-27 08:00:00|3595.22|3593.72|3596.22|3594.72|3596.22|3594.72|3592.22|3590.72|3238
1658909100000|2022-07-27 08:05:00|3595.22|3593.72|3596.22|3594.72|3600.22|3598.72|3595.22|3593.72|4834
1658909400000|2022-07-27 08:10:00|3596.72|3595.22|3596.22|3594.72|3599.22|3597.72|3596.22|3594.72|2412
1658909700000|2022-07-27 08:15:00|3597.22|3595.72|3593.22|3591.72|3597.22|3595.72|3593.22|3591.72|2543
1658910000000|2022-07-27 08:20:00|3594.22|3592.72|3589.22|3587.72|3594.22|3592.72|3589.22|3587.72|3408
1658910300000|2022-07-27 08:25:00|3588.22|3586.72|3590.22|3588.72|3592.22|3590.72|3588.22|3586.72|4085
1658910600000|2022-07-27 08:30:00|3591.22|3589.72|3593.22|3591.72|3593.22|3591.72|3590.22|3588.72|3287
1658910900000|2022-07-27 08:35:00|3592.22|3590.72|3592.22|3590.72|3595.22|3593.72|3592.22|3590.72|2405
1658911200000|2022-07-27 08:40:00|3593.22|3591.72|3595.22|3593.72|3595.22|3593.72|3590.22|3588.72|2606
1658911500000|2022-07-27 08:45:00|3594.22|3592.72|3596.22|3594.72|3596.22|3594.72|3593.22|3591.72|2979
1658911800000|2022-07-27 08:50:00|3595.22|3593.72|3596.22|3594.72|3598.22|3596.72|3594.22|3592.72|3050
1658912100000|2022-07-27 08:55:00|3597.22|3595.72|3596.22|3594.72|3598.22|3596.72|3596.22|3594.72|1915
1658912400000|2022-07-27 09:00:00|3597.22|3595.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|1681
1658912700000|2022-07-27 09:05:00|3597.22|3595.72|3598.22|3596.72|3600.22|3598.72|3597.22|3595.72|2827
1658913000000|2022-07-27 09:10:00|3597.22|3595.72|3596.22|3594.72|3598.22|3596.72|3595.22|3593.72|2468
1658913300000|2022-07-27 09:15:00|3597.22|3595.72|3597.22|3595.72|3597.22|3595.72|3596.22|3594.72|1207
1658913600000|2022-07-27 09:20:00|3598.22|3596.72|3596.22|3594.72|3598.22|3596.72|3596.22|3594.72|1677
1658913900000|2022-07-27 09:25:00|3596.72|3595.22|3596.22|3594.72|3597.22|3595.72|3594.22|3592.72|2024
1658914200000|2022-07-27 09:30:00|3597.22|3595.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|2466
1658914500000|2022-07-27 09:35:00|3601.22|3599.72|3600.22|3598.72|3601.22|3599.72|3596.22|3594.72|8812
1658914800000|2022-07-27 09:40:00|3601.22|3599.72|3597.22|3595.72|3601.22|3599.72|3597.22|3595.72|3305
1658915100000|2022-07-27 09:45:00|3596.22|3594.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|1640
1658915400000|2022-07-27 09:50:00|3596.22|3594.72|3595.22|3593.72|3596.22|3594.72|3594.22|3592.72|2080
1658915700000|2022-07-27 09:55:00|3596.22|3594.72|3597.22|3595.72|3597.22|3595.72|3593.22|3591.72|3751
1658916000000|2022-07-27 10:00:00|3596.22|3594.72|3595.22|3593.72|3596.22|3594.72|3594.22|3592.72|1033
1658916300000|2022-07-27 10:05:00|3594.22|3592.72|3597.22|3595.72|3598.22|3596.72|3594.22|3592.72|2046
1658916600000|2022-07-27 10:10:00|3596.22|3594.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|1499
1658916900000|2022-07-27 10:15:00|3597.22|3595.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|1335
1658917200000|2022-07-27 10:20:00|3594.22|3592.72|3593.22|3591.72|3594.22|3592.72|3592.22|3590.72|1378
1658917500000|2022-07-27 10:25:00|3594.22|3592.72|3593.22|3591.72|3596.22|3594.72|3593.22|3591.72|3489
1658917800000|2022-07-27 10:30:00|3594.22|3592.72|3599.22|3597.72|3599.22|3597.72|3594.22|3592.72|3104
1658918100000|2022-07-27 10:35:00|3599.72|3598.22|3599.22|3597.72|3600.22|3598.72|3598.22|3596.72|2571
1658918400000|2022-07-27 10:40:00|3598.22|3596.72|3598.22|3596.72|3600.22|3598.72|3598.22|3596.72|1477
1658918700000|2022-07-27 10:45:00|3597.22|3595.72|3597.22|3595.72|3598.22|3596.72|3596.22|3594.72|966
1658919000000|2022-07-27 10:50:00|3596.22|3594.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|2187
1658919300000|2022-07-27 10:55:00|3596.22|3594.72|3599.22|3597.72|3600.22|3598.72|3596.22|3594.72|4937
1658919600000|2022-07-27 11:00:00|3598.22|3596.72|3593.22|3591.72|3598.22|3596.72|3592.22|3590.72|3004
1658919900000|2022-07-27 11:05:00|3592.22|3590.72|3589.22|3587.72|3592.22|3590.72|3589.22|3587.72|5437
1658920200000|2022-07-27 11:10:00|3588.22|3586.72|3592.22|3590.72|3593.22|3591.72|3588.22|3586.72|3646
1658920500000|2022-07-27 11:15:00|3593.22|3591.72|3592.22|3590.72|3593.22|3591.72|3591.22|3589.72|2270
1658920800000|2022-07-27 11:20:00|3593.22|3591.72|3594.22|3592.72|3594.22|3592.72|3593.22|3591.72|1150
1658921100000|2022-07-27 11:25:00|3595.22|3593.72|3595.22|3593.72|3595.22|3593.72|3594.22|3592.72|2205
1658921400000|2022-07-27 11:30:00|3596.22|3594.72|3594.22|3592.72|3596.22|3594.72|3593.22|3591.72|2725
1658921700000|2022-07-27 11:35:00|3593.22|3591.72|3593.22|3591.72|3593.22|3591.72|3592.22|3590.72|1244
1658922000000|2022-07-27 11:40:00|3593.15|3591.65|3594.15|3592.65|3594.15|3592.65|3593.15|3591.65|2223
1658922300000|2022-07-27 11:45:00|3595.15|3593.65|3593.15|3591.65|3596.15|3594.65|3593.15|3591.65|2324
1658922600000|2022-07-27 11:50:00|3594.15|3592.65|3596.15|3594.65|3596.15|3594.65|3593.15|3591.65|931
1658922900000|2022-07-27 11:55:00|3595.15|3593.65|3597.15|3595.65|3598.15|3596.65|3595.15|3593.65|4309
1658923200000|2022-07-27 12:00:00|3596.15|3594.65|3599.15|3597.65|3599.15|3597.65|3596.15|3594.65|1570
1658923500000|2022-07-27 12:05:00|3599.65|3598.15|3598.15|3596.65|3600.15|3598.65|3598.15|3596.65|1806
1658923800000|2022-07-27 12:10:00|3598.65|3597.15|3600.15|3598.65|3601.15|3599.65|3598.65|3597.15|713
1658924100000|2022-07-27 12:15:00|3599.15|3597.65|3603.15|3601.65|3603.15|3601.65|3599.15|3597.65|7198
1658924400000|2022-07-27 12:20:00|3602.15|3600.65|3601.15|3599.65|3603.15|3601.65|3600.15|3598.65|5145
1658924700000|2022-07-27 12:25:00|3600.15|3598.65|3599.15|3597.65|3601.15|3599.65|3599.15|3597.65|1074
1658925000000|2022-07-27 12:30:00|3598.15|3596.65|3602.15|3600.65|3603.15|3601.65|3596.15|3594.65|3310
1658925300000|2022-07-27 12:35:00|3603.15|3601.65|3603.15|3601.65|3604.15|3602.65|3601.15|3599.65|2907
1658925600000|2022-07-27 12:40:00|3602.65|3601.15|3603.15|3601.65|3603.15|3601.65|3601.15|3599.65|1654
1658925900000|2022-07-27 12:45:00|3604.15|3602.65|3604.15|3602.65|3604.15|3602.65|3603.15|3601.65|1374
1658926200000|2022-07-27 12:50:00|3605.15|3603.65|3607.15|3605.65|3608.15|3606.65|3605.15|3603.65|4452
1658926500000|2022-07-27 12:55:00|3607.65|3606.15|3605.15|3603.65|3607.65|3606.15|3604.15|3602.65|3573
1658926800000|2022-07-27 13:00:00|3606.15|3604.65|3606.15|3604.65|3606.15|3604.65|3604.15|3602.65|1592
1658927100000|2022-07-27 13:05:00|3605.15|3603.65|3601.15|3599.65|3606.15|3604.65|3601.15|3599.65|4493
1658927400000|2022-07-27 13:10:00|3602.15|3600.65|3604.15|3602.65|3604.65|3603.15|3601.15|3599.65|2371
1658927700000|2022-07-27 13:15:00|3603.15|3601.65|3604.15|3602.65|3604.65|3603.15|3603.15|3601.65|1711
1658928000000|2022-07-27 13:20:00|3603.15|3601.65|3598.15|3596.65|3604.15|3602.65|3592.15|3590.65|14878
1658928300000|2022-07-27 13:25:00|3597.15|3595.65|3596.15|3594.65|3598.15|3596.65|3594.15|3592.65|4262
1658928600000|2022-07-27 13:30:00|3597.15|3595.65|3596.15|3594.65|3600.15|3598.65|3594.15|3592.65|7395
1658928900000|2022-07-27 13:35:00|3595.15|3593.65|3601.15|3599.65|3602.15|3600.65|3595.15|3593.65|7509
1658929200000|2022-07-27 13:40:00|3602.15|3600.65|3604.15|3602.65|3605.15|3603.65|3600.15|3598.65|3650
1658929500000|2022-07-27 13:45:00|3605.15|3603.65|3609.15|3607.65|3610.15|3608.65|3604.15|3602.65|4266
1658929800000|2022-07-27 13:50:00|3608.15|3606.65|3608.15|3606.65|3609.15|3607.65|3606.15|3604.65|3584
1658930100000|2022-07-27 13:55:00|3608.65|3607.15|3608.15|3606.65|3611.15|3609.65|3608.15|3606.65|3367
1658930400000|2022-07-27 14:00:00|3609.15|3607.65|3609.15|3607.65|3609.15|3607.65|3606.15|3604.65|4634
1658930700000|2022-07-27 14:05:00|3610.15|3608.65|3607.15|3605.65|3611.15|3609.65|3606.15|3604.65|3839
1658931000000|2022-07-27 14:10:00|3607.13|3605.63|3611.13|3609.63|3611.13|3609.63|3607.13|3605.63|6130
1658931300000|2022-07-27 14:15:00|3610.13|3608.63|3617.13|3615.63|3617.13|3615.63|3610.13|3608.63|9955
1658931600000|2022-07-27 14:20:00|3616.13|3614.63|3614.13|3612.63|3619.13|3617.63|3614.13|3612.63|7505
1658931900000|2022-07-27 14:25:00|3613.13|3611.63|3616.13|3614.63|3616.13|3614.63|3613.13|3611.63|3418
1658932200000|2022-07-27 14:30:00|3615.13|3613.63|3613.13|3611.63|3616.13|3614.63|3612.13|3610.63|3934
1658932500000|2022-07-27 14:35:00|3613.63|3612.13|3614.13|3612.63|3614.13|3612.63|3612.13|3610.63|2810
1658932800000|2022-07-27 14:40:00|3613.13|3611.63|3612.13|3610.63|3614.13|3612.63|3609.13|3607.63|3620
1658933100000|2022-07-27 14:45:00|3611.63|3610.13|3610.13|3608.63|3612.13|3610.63|3610.13|3608.63|2536
1658933400000|2022-07-27 14:50:00|3611.13|3609.63|3611.13|3609.63|3611.13|3609.63|3609.13|3607.63|5405
1658933700000|2022-07-27 14:55:00|3610.13|3608.63|3609.13|3607.63|3611.13|3609.63|3609.13|3607.63|11341
1658934000000|2022-07-27 15:00:00|3610.13|3608.63|3612.13|3610.63|3614.13|3612.63|3610.13|3608.63|6923
1658934300000|2022-07-27 15:05:00|3613.13|3611.63|3609.13|3607.63|3613.13|3611.63|3608.13|3606.63|4535
1658934600000|2022-07-27 15:10:00|3608.13|3606.63|3611.13|3609.63|3611.13|3609.63|3608.13|3606.63|8288
1658934900000|2022-07-27 15:15:00|3612.13|3610.63|3611.13|3609.63|3612.13|3610.63|3610.13|3608.63|6998
1658935200000|2022-07-27 15:20:00|3612.13|3610.63|3610.13|3608.63|3612.13|3610.63|3610.13|3608.63|6202
1658935500000|2022-07-27 15:25:00|3609.13|3607.63|3611.13|3609.63|3611.13|3609.63|3606.13|3604.63|31714
1658935800000|2022-07-27 15:30:00|3610.13|3608.63|3609.13|3607.63|3613.13|3611.63|3609.13|3607.63|40383
1658936100000|2022-07-27 15:35:00|3608.13|3606.63|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|24594
1658936400000|2022-07-27 15:40:00|3608.63|3607.13|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|8210
1658936700000|2022-07-27 15:45:00|3607.13|3605.63|3607.13|3605.63|3609.13|3607.63|3605.13|3603.63|12151
1658937000000|2022-07-27 15:50:00|3608.13|3606.63|3607.13|3605.63|3609.13|3607.63|3606.13|3604.63|5150
1658937300000|2022-07-27 15:55:00|3607.63|3606.13|3609.13|3607.63|3611.13|3609.63|3607.13|3605.63|6571
1658937600000|2022-07-27 16:00:00|3610.13|3608.63|3610.13|3608.63|3611.13|3609.63|3609.13|3607.63|1059
1658937900000|2022-07-27 16:05:00|3609.13|3607.63|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|1303
1658938200000|2022-07-27 16:10:00|3608.63|3607.13|3606.13|3604.63|3609.13|3607.63|3606.13|3604.63|1857
1658938500000|2022-07-27 16:15:00|3605.13|3603.63|3607.13|3605.63|3608.13|3606.63|3605.13|3603.63|1855
1658938800000|2022-07-27 16:20:00|3608.13|3606.63|3608.13|3606.63|3609.13|3607.63|3607.13|3605.63|995
1658939100000|2022-07-27 16:25:00|3609.13|3607.63|3609.13|3607.63|3610.13|3608.63|3608.13|3606.63|1453
1658939400000|2022-07-27 16:30:00|3608.13|3606.63|3609.13|3607.63|3609.13|3607.63|3608.13|3606.63|999
1658939700000|2022-07-27 16:35:00|3608.13|3606.63|3607.13|3605.63|3609.13|3607.63|3607.13|3605.63|625
1658940000000|2022-07-27 16:40:00|3608.13|3606.63|3606.13|3604.63|3608.13|3606.63|3606.13|3604.63|1221
1658940300000|2022-07-27 16:45:00|3606.63|3605.13|3605.13|3603.63|3607.13|3605.63|3605.13|3603.63|1282
1658940600000|2022-07-27 16:50:00|3606.13|3604.63|3606.13|3604.63|3607.13|3605.63|3606.13|3604.63|980
1658940900000|2022-07-27 16:55:00|3605.13|3603.63|3604.13|3602.63|3606.13|3604.63|3603.13|3601.63|1108
1658941200000|2022-07-27 17:00:00|3604.63|3603.13|3602.13|3600.63|3604.63|3603.13|3601.13|3599.63|2638
1658941500000|2022-07-27 17:05:00|3601.13|3599.63|3601.13|3599.63|3601.13|3599.63|3600.13|3598.63|739
1658941800000|2022-07-27 17:10:00|3602.13|3600.63|3602.13|3600.63|3602.13|3600.63|3600.13|3598.63|1975
1658942100000|2022-07-27 17:15:00|3601.13|3599.63|3599.13|3597.63|3602.13|3600.63|3599.13|3597.63|1633
1658942400000|2022-07-27 17:20:00|3598.13|3596.63|3599.13|3597.63|3600.13|3598.63|3598.13|3596.63|1143
1658942700000|2022-07-27 17:25:00|3598.13|3596.63|3600.13|3598.63|3600.13|3598.63|3598.13|3596.63|489
1658943000000|2022-07-27 17:30:00|3599.13|3597.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|945
1658943300000|2022-07-27 17:35:00|3601.13|3599.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|1016
1658943600000|2022-07-27 17:40:00|3601.13|3599.63|3599.13|3597.63|3601.13|3599.63|3599.13|3597.63|648
1658943900000|2022-07-27 17:45:00|3600.13|3598.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|1329
1658944200000|2022-07-27 17:50:00|3599.13|3597.63|3599.13|3597.63|3600.13|3598.63|3598.13|3596.63|957
1658944500000|2022-07-27 17:55:00|3598.13|3596.63|3597.63|3596.13|3599.13|3597.63|3596.13|3594.63|1042
1658944800000|2022-07-27 18:00:00|3597.13|3595.63|3604.13|3602.63|3608.13|3606.63|3597.13|3595.63|2994
1658945100000|2022-07-27 18:05:00|3603.13|3601.63|3596.13|3594.63|3604.13|3602.63|3595.13|3593.63|3548
1658945400000|2022-07-27 18:10:00|3597.13|3595.63|3600.13|3598.63|3602.13|3600.63|3596.13|3594.63|802
1658945700000|2022-07-27 18:15:00|3600.63|3599.13|3603.13|3601.63|3605.13|3603.63|3600.13|3598.63|904
1658946000000|2022-07-27 18:20:00|3602.63|3601.13|3599.13|3597.63|3604.13|3602.63|3599.13|3597.63|467
1658946300000|2022-07-27 18:25:00|3598.63|3597.13|3602.13|3600.63|3604.13|3602.63|3598.13|3596.63|613
1658946600000|2022-07-27 18:30:00|3601.13|3599.63|3600.63|3599.13|3604.13|3602.63|3597.13|3595.63|1579
1658946900000|2022-07-27 18:35:00|3600.13|3598.63|3617.13|3615.63|3617.13|3615.63|3600.13|3598.63|8510
1658947200000|2022-07-27 18:40:00|3618.13|3616.63|3622.13|3620.63|3624.13|3622.63|3618.13|3616.63|5706
1658947500000|2022-07-27 18:45:00|3623.13|3621.63|3619.13|3617.63|3623.63|3622.13|3618.13|3616.63|2789
1658947800000|2022-07-27 18:50:00|3620.13|3618.63|3622.13|3620.63|3624.63|3623.13|3616.13|3614.63|1722
1658948100000|2022-07-27 18:55:00|3623.13|3621.63|3616.13|3614.63|3624.13|3622.63|3613.13|3611.63|2948
1658948400000|2022-07-27 19:00:00|3617.13|3615.63|3622.63|3621.13|3623.13|3621.63|3614.13|3612.63|2037
1658948700000|2022-07-27 19:05:00|3622.13|3620.63|3624.13|3622.63|3626.13|3624.63|3620.13|3618.63|3318
1658949000000|2022-07-27 19:10:00|3624.63|3623.13|3624.13|3622.63|3626.13|3624.63|3621.13|3619.63|1384
1658949300000|2022-07-27 19:15:00|3624.63|3623.13|3625.13|3623.63|3628.13|3626.63|3623.13|3621.63|2279
1658949600000|2022-07-27 19:20:00|3626.13|3624.63|3630.13|3628.63|3630.13|3628.63|3624.13|3622.63|1426
1658949900000|2022-07-27 19:25:00|3629.63|3628.13|3638.13|3636.63|3638.13|3636.63|3629.13|3627.63|2701
1658950200000|2022-07-27 19:30:00|3637.13|3635.63|3636.13|3634.63|3638.13|3636.63|3634.13|3632.63|2058
1658950500000|2022-07-27 19:35:00|3635.13|3633.63|3633.13|3631.63|3635.13|3633.63|3632.13|3630.63|1587
1658950800000|2022-07-27 19:40:00|3632.63|3631.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1892
1658951100000|2022-07-27 19:45:00|3633.13|3631.63|3632.13|3630.63|3635.13|3633.63|3632.13|3630.63|2183
1658951400000|2022-07-27 19:50:00|3633.13|3631.63|3633.13|3631.63|3633.13|3631.63|3628.13|3626.63|3596
1658951700000|2022-07-27 19:55:00|3632.13|3630.63|3631.13|3629.63|3635.13|3633.63|3631.13|3629.63|3936
1658952000000|2022-07-27 20:00:00|3632.08|3629.08|3628.98|3625.98|3632.08|3629.08|3628.08|3625.08|14622
1658952300000|2022-07-27 20:05:00|3629.38|3626.38|3627.58|3624.58|3629.58|3626.58|3624.68|3621.68|0
1658952600000|2022-07-27 20:10:00|3627.48|3624.48|3625.98|3622.98|3627.48|3624.48|3625.38|3622.38|0
1658952900000|2022-07-27 20:15:00|3626.08|3623.08|3626.48|3623.48|3628.08|3625.08|3625.98|3622.98|0
1658953200000|2022-07-27 20:20:00|3626.28|3623.28|3629.88|3626.88|3631.68|3628.68|3625.98|3622.98|0
1658953500000|2022-07-27 20:25:00|3629.68|3626.68|3629.18|3626.18|3630.88|3627.88|3628.98|3625.98|0
1658953800000|2022-07-27 20:30:00|3628.98|3625.98|3629.88|3626.88|3629.88|3626.88|3628.98|3625.98|0
1658954100000|2022-07-27 20:35:00|3629.78|3626.78|3629.38|3626.38|3630.78|3627.78|3628.98|3625.98|0
1658954400000|2022-07-27 20:40:00|3629.58|3626.58|3629.18|3626.18|3629.68|3626.68|3628.98|3625.98|0
1658954700000|2022-07-27 20:45:00|3629.38|3626.38|3629.58|3626.58|3629.58|3626.58|3628.98|3625.98|0
1658955000000|2022-07-27 20:50:00|3629.48|3626.48|3628.98|3625.98|3629.58|3626.58|3628.98|3625.98|0
1658955300000|2022-07-27 20:55:00|3629.18|3626.18|3629.18|3626.18|3629.48|3626.48|3628.98|3625.98|0
1658955600000|2022-07-27 21:00:00|3629.08|3626.08|3628.68|3625.68|3629.18|3626.18|3628.58|3625.58|0
1658955900000|2022-07-27 21:05:00|3628.98|3625.98|3629.08|3626.08|3629.38|3626.38|3628.38|3625.38|0
1658956200000|2022-07-27 21:10:00|3629.58|3626.58|3629.48|3626.48|3629.78|3626.78|3628.98|3625.98|0
1658956500000|2022-07-27 21:15:00|3629.38|3626.38|3629.48|3626.48|3629.78|3626.78|3629.08|3626.08|0
1658956800000|2022-07-27 21:20:00|3629.78|3626.78|3629.58|3626.58|3629.78|3626.78|3629.48|3626.48|0
1658957100000|2022-07-27 21:25:00|3629.68|3626.68|3629.68|3626.68|3629.78|3626.78|3629.48|3626.48|0
1658957400000|2022-07-27 21:30:00|3629.78|3626.78|3629.98|3626.98|3629.98|3626.98|3629.78|3626.78|0
1658957700000|2022-07-27 21:35:00|3629.88|3626.88|3629.48|3626.48|3629.88|3626.88|3629.28|3626.28|0
1658958000000|2022-07-27 21:40:00|3629.38|3626.38|3629.38|3626.38|3629.38|3626.38|3629.18|3626.18|0
1658958300000|2022-07-27 21:45:00|3629.28|3626.28|3629.08|3626.08|3629.38|3626.38|3629.08|3626.08|0
1658958600000|2022-07-27 21:50:00|3629.18|3626.18|3629.28|3626.28|3629.58|3626.58|3628.98|3625.98|0
1658958900000|2022-07-27 21:55:00|3629.18|3626.18|3629.28|3626.28|3629.68|3626.68|3628.98|3625.98|0
1658959200000|2022-07-27 22:00:00|3629.48|3626.48|3629.18|3626.18|3630.18|3627.18|3627.38|3624.38|0
1658959500000|2022-07-27 22:05:00|3629.38|3626.38|3627.88|3624.88|3629.38|3626.38|3627.38|3624.38|0
1658959800000|2022-07-27 22:10:00|3628.18|3625.18|3627.88|3624.88|3628.48|3625.48|3627.58|3624.58|0
1658960100000|2022-07-27 22:15:00|3627.78|3624.78|3628.48|3625.48|3628.48|3625.48|3627.58|3624.58|0
1658960400000|2022-07-27 22:20:00|3628.28|3625.28|3627.78|3624.78|3628.28|3625.28|3627.78|3624.78|0
1658960700000|2022-07-27 22:25:00|3627.58|3624.58|3627.88|3624.88|3628.08|3625.08|3627.58|3624.58|0
1658961000000|2022-07-27 22:30:00|3628.08|3625.08|3629.28|3626.28|3629.88|3626.88|3627.78|3624.78|0
1658961300000|2022-07-27 22:35:00|3629.18|3626.18|3628.68|3625.68|3629.18|3626.18|3627.78|3624.78|0
1658961600000|2022-07-27 22:40:00|3628.48|3625.48|3627.88|3624.88|3628.58|3625.58|3627.68|3624.68|0
1658961900000|2022-07-27 22:45:00|3628.08|3625.08|3628.68|3625.68|3628.98|3625.98|3628.08|3625.08|0
1658962200000|2022-07-27 22:50:00|3628.48|3625.48|3628.68|3625.68|3628.98|3625.98|3628.28|3625.28|0
1658962500000|2022-07-27 22:55:00|3628.58|3625.58|3628.68|3625.68|3628.68|3625.68|3628.08|3625.08|0
1658962800000|2022-07-27 23:00:00|3628.78|3625.78|3629.38|3626.38|3629.38|3626.38|3628.48|3625.48|0
1658963100000|2022-07-27 23:05:00|3629.48|3626.48|3629.88|3626.88|3630.58|3627.58|3628.78|3625.78|0
1658963400000|2022-07-27 23:10:00|3629.78|3626.78|3630.08|3627.08|3630.28|3627.28|3629.28|3626.28|0
1658963700000|2022-07-27 23:15:00|3630.18|3627.18|3629.18|3626.18|3630.48|3627.48|3629.18|3626.18|0
1658964000000|2022-07-27 23:20:00|3629.08|3626.08|3629.38|3626.38|3629.48|3626.48|3628.78|3625.78|0
1658964300000|2022-07-27 23:25:00|3629.18|3626.18|3629.48|3626.48|3629.68|3626.68|3628.78|3625.78|0
1658964600000|2022-07-27 23:30:00|3629.38|3626.38|3629.68|3626.68|3629.68|3626.68|3628.48|3625.48|0
1658964900000|2022-07-27 23:35:00|3629.88|3626.88|3628.58|3625.58|3629.88|3626.88|3628.28|3625.28|0
1658965200000|2022-07-27 23:40:00|3628.68|3625.68|3628.68|3625.68|3628.98|3625.98|3628.48|3625.48|0
1658965500000|2022-07-27 23:45:00|3628.48|3625.48|3629.88|3626.88|3629.88|3626.88|3627.88|3624.88|0
1658965800000|2022-07-27 23:50:00|3630.08|3627.08|3628.58|3625.58|3630.48|3627.48|3628.58|3625.58|0
1658966100000|2022-07-27 23:55:00|3628.48|3625.48|3628.28|3625.28|3628.78|3625.78|3627.38|3624.38|0
1658966400000|2022-07-28 00:00:00|3628.38|3625.38|3627.38|3624.38|3629.88|3626.88|3627.18|3624.18|0
1658966700000|2022-07-28 00:05:00|3627.48|3624.48|3626.78|3623.78|3628.78|3625.78|3626.48|3623.48|0
1658967000000|2022-07-28 00:10:00|3626.88|3623.88|3626.28|3623.28|3627.18|3624.18|3625.98|3622.98|0
1658967300000|2022-07-28 00:15:00|3626.08|3623.08|3624.38|3622.38|3627.38|3625.38|3622.38|3620.38|1010
1658967600000|2022-07-28 00:20:00|3623.38|3621.38|3622.38|3620.38|3624.38|3622.38|3622.38|3620.38|268
1658967900000|2022-07-28 00:25:00|3623.38|3621.38|3619.38|3617.38|3623.38|3621.38|3619.38|3617.38|222
1658968200000|2022-07-28 00:30:00|3620.38|3618.38|3620.38|3618.38|3620.38|3618.38|3619.38|3617.38|294
1658968500000|2022-07-28 00:35:00|3619.38|3617.38|3619.38|3617.38|3620.38|3618.38|3619.38|3617.38|216
1658968800000|2022-07-28 00:40:00|3620.38|3618.38|3619.38|3617.38|3620.38|3618.38|3618.38|3616.38|181
1658969100000|2022-07-28 00:45:00|3618.38|3616.38|3620.38|3618.38|3621.38|3619.38|3617.38|3615.38|224
1658969400000|2022-07-28 00:50:00|3621.38|3619.38|3624.38|3622.38|3624.38|3622.38|3621.38|3619.38|368
1658969700000|2022-07-28 00:55:00|3623.38|3621.38|3624.38|3622.38|3625.38|3623.38|3623.38|3621.38|367
1658970000000|2022-07-28 01:00:00|3625.38|3623.38|3622.38|3620.38|3625.38|3623.38|3621.38|3619.38|170
1658970300000|2022-07-28 01:05:00|3623.38|3621.38|3622.38|3620.38|3623.38|3621.38|3621.38|3619.38|124
1658970600000|2022-07-28 01:10:00|3621.88|3619.88|3620.38|3618.38|3621.88|3619.88|3620.38|3618.38|138
1658970900000|2022-07-28 01:15:00|3621.38|3619.38|3625.38|3623.38|3625.38|3623.38|3619.38|3617.38|644
1658971200000|2022-07-28 01:20:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|2495
1658971500000|2022-07-28 01:25:00|3625.38|3623.38|3624.38|3622.38|3625.38|3623.38|3624.38|3622.38|294
1658971800000|2022-07-28 01:30:00|3625.38|3623.38|3627.38|3625.38|3627.38|3625.38|3624.38|3622.38|456
1658972100000|2022-07-28 01:35:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|308
1658972400000|2022-07-28 01:40:00|3625.88|3623.88|3623.38|3621.38|3626.38|3624.38|3623.38|3621.38|127
1658972700000|2022-07-28 01:45:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|283
1658973000000|2022-07-28 01:50:00|3625.38|3623.38|3625.38|3623.38|3625.38|3623.38|3624.38|3622.38|207
1658973300000|2022-07-28 01:55:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|313
1658973600000|2022-07-28 02:00:00|3627.38|3625.38|3628.38|3626.38|3628.38|3626.38|3626.38|3624.38|268
1658973900000|2022-07-28 02:05:00|3629.38|3627.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|363
1658974200000|2022-07-28 02:10:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|181
1658974500000|2022-07-28 02:15:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3629.38|3627.38|230
1658974800000|2022-07-28 02:20:00|3629.88|3627.88|3629.38|3627.38|3630.38|3628.38|3629.38|3627.38|118
1658975100000|2022-07-28 02:25:00|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|101
1658975400000|2022-07-28 02:30:00|3629.38|3627.38|3632.38|3630.38|3632.38|3630.38|3629.38|3627.38|223
1658975700000|2022-07-28 02:35:00|3633.38|3631.38|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|146
1658976000000|2022-07-28 02:40:00|3633.38|3631.38|3635.38|3633.38|3635.38|3633.38|3633.38|3631.38|261
1658976300000|2022-07-28 02:45:00|3635.88|3633.88|3633.38|3631.38|3636.38|3634.38|3633.38|3631.38|422
1658976600000|2022-07-28 02:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3632.38|3630.38|219
1658976900000|2022-07-28 02:55:00|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|80
1658977200000|2022-07-28 03:00:00|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|202
1658977500000|2022-07-28 03:05:00|3633.88|3631.88|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|133
1658977800000|2022-07-28 03:10:00|||||||||64
1658978100000|2022-07-28 03:15:00|3633.38|3631.38|3632.38|3630.38|3633.38|3631.38|3632.38|3630.38|161
1658978400000|2022-07-28 03:20:00|3631.38|3629.38|3631.38|3629.38|3631.38|3629.38|3630.38|3628.38|49
1658978700000|2022-07-28 03:25:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3630.88|3628.88|100
1658979000000|2022-07-28 03:30:00|3630.38|3628.38|3630.38|3628.38|3631.38|3629.38|3629.38|3627.38|65
1658979300000|2022-07-28 03:35:00|3629.38|3627.38|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|258
1658979600000|2022-07-28 03:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|61
1658979900000|2022-07-28 03:45:00|3630.38|3628.38|3629.38|3627.38|3630.88|3628.88|3629.38|3627.38|149
1658980200000|2022-07-28 03:50:00|3628.38|3626.38|3627.38|3625.38|3628.38|3626.38|3626.38|3624.38|78
1658980500000|2022-07-28 03:55:00|3627.88|3625.88|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|46
1658980800000|2022-07-28 04:00:00|3628.38|3626.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|35
1658981100000|2022-07-28 04:05:00|3628.88|3626.88|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|71
1658981400000|2022-07-28 04:10:00|3628.88|3626.88|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|65
1658981700000|2022-07-28 04:15:00|3627.38|3625.38|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|99
1658982000000|2022-07-28 04:20:00|||||||||18
1658982300000|2022-07-28 04:25:00|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|46
1658982600000|2022-07-28 04:30:00|3626.38|3624.38|3625.38|3623.38|3627.38|3625.38|3624.38|3622.38|671
1658982900000|2022-07-28 04:35:00|3625.88|3623.88|3629.38|3627.38|3630.38|3628.38|3625.38|3623.38|282
1658983200000|2022-07-28 04:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|185
1658983500000|2022-07-28 04:45:00|3630.88|3628.88|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|135
1658983800000|2022-07-28 04:50:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|56
1658984100000|2022-07-28 04:55:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|46
1658984400000|2022-07-28 05:00:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|50
1658984700000|2022-07-28 05:05:00|3630.88|3628.88|3628.38|3626.38|3631.38|3629.38|3628.38|3626.38|73
1658985000000|2022-07-28 05:10:00|3628.88|3626.88|3627.88|3625.88|3629.38|3627.38|3627.88|3625.88|42
1658985300000|2022-07-28 05:15:00|3627.38|3625.38|3626.38|3624.38|3628.38|3626.38|3626.38|3624.38|46
1658985600000|2022-07-28 05:20:00|||||||||8
1658985900000|2022-07-28 05:25:00|3626.88|3624.88|3626.38|3624.38|3627.38|3625.38|3626.38|3624.38|141
1658986200000|2022-07-28 05:30:00|3627.38|3625.38|3628.38|3626.38|3629.38|3627.38|3627.38|3625.38|230
1658986500000|2022-07-28 05:35:00|3628.88|3626.88|3628.38|3626.38|3630.38|3628.38|3628.38|3626.38|320
1658986800000|2022-07-28 05:40:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|358
1658987100000|2022-07-28 05:45:00|3631.38|3629.38|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|680
1658987400000|2022-07-28 05:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3631.38|3629.38|780
1658987700000|2022-07-28 05:55:00|3634.38|3632.38|3633.38|3631.38|3634.38|3632.38|3633.38|3631.38|798
1658988000000|2022-07-28 06:00:00|3633.13|3631.63|3635.13|3633.63|3636.13|3634.63|3633.13|3631.63|1598
1658988300000|2022-07-28 06:05:00|3634.63|3633.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1291
1658988600000|2022-07-28 06:10:00|3634.63|3633.13|3638.13|3636.63|3638.13|3636.63|3634.63|3633.13|976
1658988900000|2022-07-28 06:15:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3637.13|3635.63|1251
1658989200000|2022-07-28 06:20:00|3640.13|3638.63|3639.13|3637.63|3641.13|3639.63|3638.13|3636.63|2565
1658989500000|2022-07-28 06:25:00|3640.13|3638.63|3640.13|3638.63|3640.13|3638.63|3638.13|3636.63|787
1658989800000|2022-07-28 06:30:00|3641.13|3639.63|3637.13|3635.63|3641.13|3639.63|3637.13|3635.63|2536
1658990100000|2022-07-28 06:35:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3636.13|3634.63|1244
1658990400000|2022-07-28 06:40:00|3641.63|3640.13|3639.13|3637.63|3642.13|3640.63|3639.13|3637.63|1288
1658990700000|2022-07-28 06:45:00|3638.13|3636.63|3633.13|3631.63|3638.13|3636.63|3632.13|3630.63|2507
1658991000000|2022-07-28 06:50:00|3632.63|3631.13|3633.63|3632.13|3634.13|3632.63|3632.13|3630.63|1152
1658991300000|2022-07-28 06:55:00|3634.13|3632.63|3633.13|3631.63|3636.13|3634.63|3631.13|3629.63|2276
1658991600000|2022-07-28 07:00:00|3632.13|3630.63|3625.13|3623.63|3634.13|3632.63|3624.13|3622.63|12753
1658991900000|2022-07-28 07:05:00|3624.13|3622.63|3624.13|3622.63|3627.13|3625.63|3622.13|3620.63|6684
1658992200000|2022-07-28 07:10:00|3625.13|3623.63|3629.13|3627.63|3630.13|3628.63|3624.13|3622.63|6187
1658992500000|2022-07-28 07:15:00|3628.13|3626.63|3630.13|3628.63|3630.13|3628.63|3625.13|3623.63|5768
1658992800000|2022-07-28 07:20:00|3629.13|3627.63|3629.13|3627.63|3633.13|3631.63|3628.13|3626.63|4571
1658993100000|2022-07-28 07:25:00|3630.13|3628.63|3628.13|3626.63|3631.13|3629.63|3627.13|3625.63|3609
1658993400000|2022-07-28 07:30:00|3627.13|3625.63|3623.13|3621.63|3628.13|3626.63|3620.13|3618.63|7785
1658993700000|2022-07-28 07:35:00|3622.13|3620.63|3624.13|3622.63|3628.13|3626.63|3622.13|3620.63|8139
1658994000000|2022-07-28 07:40:00|3624.58|3623.08|3626.58|3625.08|3629.58|3628.08|3624.58|3623.08|5785
1658994300000|2022-07-28 07:45:00|3627.58|3626.08|3625.58|3624.08|3629.58|3628.08|3625.58|3624.08|3870
1658994600000|2022-07-28 07:50:00|3626.58|3625.08|3627.58|3626.08|3627.58|3626.08|3623.58|3622.08|4455
1658994900000|2022-07-28 07:55:00|3625.58|3624.08|3621.58|3620.08|3626.58|3625.08|3621.58|3620.08|4647
1658995200000|2022-07-28 08:00:00|3620.58|3619.08|3614.58|3613.08|3620.58|3619.08|3613.58|3612.08|9485
1658995500000|2022-07-28 08:05:00|3613.58|3612.08|3606.58|3605.08|3614.58|3613.08|3601.58|3600.08|9784
1658995800000|2022-07-28 08:10:00|3605.58|3604.08|3611.58|3610.08|3613.58|3612.08|3605.58|3604.08|6079
1658996100000|2022-07-28 08:15:00|3610.58|3609.08|3613.58|3612.08|3616.58|3615.08|3609.58|3608.08|4345
1658996400000|2022-07-28 08:20:00|3612.58|3611.08|3614.58|3613.08|3615.58|3614.08|3612.58|3611.08|6345
1658996700000|2022-07-28 08:25:00|3613.58|3612.08|3609.58|3608.08|3614.58|3613.08|3609.58|3608.08|2567
1658997000000|2022-07-28 08:30:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5394
1658997300000|2022-07-28 08:35:00|3606.58|3605.08|3606.58|3605.08|3608.58|3607.08|3605.58|3604.08|5306
1658997600000|2022-07-28 08:40:00|3605.58|3604.08|3606.58|3605.08|3607.58|3606.08|3604.58|3603.08|3284
1658997900000|2022-07-28 08:45:00|3605.58|3604.08|3605.58|3604.08|3609.58|3608.08|3604.58|3603.08|3349
1658998200000|2022-07-28 08:50:00|3604.58|3603.08|3601.58|3600.08|3607.58|3606.08|3598.58|3597.08|5179
1658998500000|2022-07-28 08:55:00|3602.58|3601.08|3604.58|3603.08|3604.58|3603.08|3599.58|3598.08|4681
1658998800000|2022-07-28 09:00:00|3603.58|3602.08|3605.58|3604.08|3607.58|3606.08|3603.58|3602.08|2519
1658999100000|2022-07-28 09:05:00|3604.58|3603.08|3602.58|3601.08|3606.58|3605.08|3601.58|3600.08|3807
1658999400000|2022-07-28 09:10:00|3603.58|3602.08|3599.58|3598.08|3603.58|3602.08|3597.58|3596.08|5109
1658999700000|2022-07-28 09:15:00|3598.58|3597.08|3601.58|3600.08|3601.58|3600.08|3598.58|3597.08|7983
1659000000000|2022-07-28 09:20:00|3600.58|3599.08|3597.58|3596.08|3601.58|3600.08|3597.58|3596.08|4790
1659000300000|2022-07-28 09:25:00|3598.58|3597.08|3596.58|3595.08|3599.58|3598.08|3595.58|3594.08|5059
1659000600000|2022-07-28 09:30:00|3597.58|3596.08|3597.58|3596.08|3597.58|3596.08|3595.58|3594.08|5798
1659000900000|2022-07-28 09:35:00|3597.08|3595.58|3604.58|3603.08|3604.58|3603.08|3596.58|3595.08|3352
1659001200000|2022-07-28 09:40:00|3604.08|3602.58|3607.58|3606.08|3608.58|3607.08|3602.58|3601.08|5731
1659001500000|2022-07-28 09:45:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5552
1659001800000|2022-07-28 09:50:00|3608.58|3607.08|3606.58|3605.08|3609.58|3608.08|3605.58|3604.08|4024
1659002100000|2022-07-28 09:55:00|3607.08|3605.58|3611.58|3610.08|3611.58|3610.08|3607.08|3605.58|10063
1659002400000|2022-07-28 10:00:00|3612.58|3611.08|3609.58|3608.08|3613.58|3612.08|3608.58|3607.08|4822
1659002700000|2022-07-28 10:05:00|3608.58|3607.08|3606.58|3605.08|3608.58|3607.08|3606.58|3605.08|1914
1659003000000|2022-07-28 10:10:00|3607.58|3606.08|3602.58|3601.08|3607.58|3606.08|3602.58|3601.08|2389
1659003300000|2022-07-28 10:15:00|3603.58|3602.08|3605.58|3604.08|3605.58|3604.08|3602.58|3601.08|995
1659003600000|2022-07-28 10:20:00|3605.08|3603.58|3607.58|3606.08|3607.58|3606.08|3604.58|3603.08|2572
1659003900000|2022-07-28 10:25:00|3606.58|3605.08|3609.58|3608.08|3609.58|3608.08|3605.58|3604.08|1560
1659004200000|2022-07-28 10:30:00|3608.58|3607.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1245
1659004500000|2022-07-28 10:35:00|3608.58|3607.08|3610.58|3609.08|3610.58|3609.08|3608.58|3607.08|829
1659004800000|2022-07-28 10:40:00|3609.58|3608.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1057
1659005100000|2022-07-28 10:45:00|3610.58|3609.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|3110
1659005400000|2022-07-28 10:50:00|3608.58|3607.08|3611.58|3610.08|3611.58|3610.08|3608.58|3607.08|7306
1659005700000|2022-07-28 10:55:00|3611.08|3609.58|3611.58|3610.08|3611.58|3610.08|3609.58|3608.08|3508
1659006000000|2022-07-28 11:00:00|3612.58|3611.08|3614.58|3613.08|3614.58|3613.08|3611.58|3610.08|2288
1659006300000|2022-07-28 11:05:00|3613.58|3612.08|3616.58|3615.08|3617.58|3616.08|3613.58|3612.08|2015
1659006600000|2022-07-28 11:10:00|3615.58|3614.08|3617.58|3616.08|3618.58|3617.08|3614.58|3613.08|2385
1659006900000|2022-07-28 11:15:00|3616.58|3615.08|3617.58|3616.08|3618.58|3617.08|3616.58|3615.08|2210
1659007200000|2022-07-28 11:20:00|3616.58|3615.08|3618.58|3617.08|3618.58|3617.08|3616.58|3615.08|2137
1659007500000|2022-07-28 11:25:00|3617.58|3616.08|3615.58|3614.08|3617.58|3616.08|3614.58|3613.08|3271
1659007800000|2022-07-28 11:30:00|3614.58|3613.08|3614.58|3613.08|3615.58|3614.08|3613.58|3612.08|2008
1659008100000|2022-07-28 11:35:00|3613.58|3612.08|3615.58|3614.08|3615.58|3614.08|3613.58|3612.08|1038
1659008400000|2022-07-28 11:40:00|3615.16|3613.66|3617.16|3615.66|3617.16|3615.66|3614.16|3612.66|736
1659008700000|2022-07-28 11:45:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3617.16|3615.66|1825
1659009000000|2022-07-28 11:50:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3618.16|3616.66|2186
1659009300000|2022-07-28 11:55:00|3618.16|3616.66|3616.16|3614.66|3618.16|3616.66|3616.16|3614.66|2222
1659009600000|2022-07-28 12:00:00|3617.16|3615.66|3612.16|3610.66|3617.16|3615.66|3612.16|3610.66|3024
1659009900000|2022-07-28 12:05:00|3611.16|3609.66|3611.16|3609.66|3612.16|3610.66|3610.16|3608.66|3525
1659010200000|2022-07-28 12:10:00|3610.16|3608.66|3613.16|3611.66|3614.16|3612.66|3610.16|3608.66|1556
1659010500000|2022-07-28 12:15:00|3614.16|3612.66|3614.16|3612.66|3615.16|3613.66|3613.16|3611.66|2634
1659010800000|2022-07-28 12:20:00|3613.16|3611.66|3615.16|3613.66|3616.16|3614.66|3613.16|3611.66|1448
1659011100000|2022-07-28 12:25:00|3614.16|3612.66|3615.16|3613.66|3616.16|3614.66|3614.16|3612.66|1675
1659011400000|2022-07-28 12:30:00|3616.16|3614.66|3615.16|3613.66|3618.16|3616.66|3604.16|3602.66|9817
1659011700000|2022-07-28 12:35:00|3616.16|3614.66|3615.16|3613.66|3619.16|3617.66|3613.16|3611.66|5099
1659012000000|2022-07-28 12:40:00|3614.66|3613.16|3622.16|3620.66|3623.16|3621.66|3614.16|3612.66|3575
1659012300000|2022-07-28 12:45:00|3621.66|3620.16|3621.16|3619.66|3626.66|3625.16|3621.16|3619.66|7262
1659012600000|2022-07-28 12:50:00|3622.16|3620.66|3621.16|3619.66|3622.16|3620.66|3619.16|3617.66|4527
1659012900000|2022-07-28 12:55:00|3620.16|3618.66|3615.16|3613.66|3621.16|3619.66|3614.16|3612.66|3187
1659013200000|2022-07-28 13:00:00|3616.16|3614.66|3618.16|3616.66|3618.16|3616.66|3615.16|3613.66|1540
1659013500000|2022-07-28 13:05:00|3618.66|3617.16|3618.16|3616.66|3619.16|3617.66|3617.16|3615.66|2608
1659013800000|2022-07-28 13:10:00|3619.16|3617.66|3622.16|3620.66|3622.16|3620.66|3619.16|3617.66|2826
1659014100000|2022-07-28 13:15:00|3621.16|3619.66|3627.16|3625.66|3628.16|3626.66|3621.16|3619.66|5502
1659014400000|2022-07-28 13:20:00|3628.16|3626.66|3630.16|3628.66|3630.16|3628.66|3627.16|3625.66|2763
1659014700000|2022-07-28 13:25:00|3629.66|3628.16|3630.16|3628.66|3631.16|3629.66|3626.16|3624.66|3924
1659015000000|2022-07-28 13:30:00|3629.66|3628.16|3634.16|3632.66|3638.16|3636.66|3629.16|3627.66|9509
1659015300000|2022-07-28 13:35:00|3635.16|3633.66|3635.16|3633.66|3638.16|3636.66|3633.16|3631.66|6222
1659015600000|2022-07-28 13:40:00|3634.16|3632.66|3628.16|3626.66|3637.16|3635.66|3627.16|3625.66|8894
1659015900000|2022-07-28 13:45:00|3629.16|3627.66|3625.16|3623.66|3629.16|3627.66|3621.16|3619.66|10160
1659016200000|2022-07-28 13:50:00|3626.16|3624.66|3622.16|3620.66|3628.16|3626.66|3619.16|3617.66|6120
1659016500000|2022-07-28 13:55:00|3623.16|3621.66|3627.16|3625.66|3628.16|3626.66|3622.16|3620.66|5630
1659016800000|2022-07-28 14:00:00|3628.16|3626.66|3631.16|3629.66|3631.16|3629.66|3627.16|3625.66|10622
1659017100000|2022-07-28 14:05:00|3630.16|3628.66|3624.16|3622.66|3632.16|3630.66|3622.16|3620.66|9391
1659017400000|2022-07-28 14:10:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3621.56|3620.06|4451
1659017700000|2022-07-28 14:15:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3623.56|3622.06|3597
1659018000000|2022-07-28 14:20:00|3626.06|3624.56|3622.56|3621.06|3626.56|3625.06|3619.56|3618.06|4660
1659018300000|2022-07-28 14:25:00|3623.56|3622.06|3625.56|3624.06|3626.56|3625.06|3619.56|3618.06|4490
1659018600000|2022-07-28 14:30:00|3626.56|3625.06|3625.56|3624.06|3627.56|3626.06|3622.56|3621.06|5085
1659018900000|2022-07-28 14:35:00|3626.56|3625.06|3629.56|3628.06|3632.56|3631.06|3626.56|3625.06|10206
1659019200000|2022-07-28 14:40:00|3628.56|3627.06|3630.56|3629.06|3631.56|3630.06|3627.56|3626.06|5296
1659019500000|2022-07-28 14:45:00|3631.06|3629.56|3636.56|3635.06|3637.56|3636.06|3630.56|3629.06|6401
1659019800000|2022-07-28 14:50:00|3637.56|3636.06|3636.56|3635.06|3638.56|3637.06|3635.56|3634.06|4899
1659020100000|2022-07-28 14:55:00|3635.56|3634.06|3638.56|3637.06|3638.56|3637.06|3635.56|3634.06|5148
1659020400000|2022-07-28 15:00:00|3639.56|3638.06|3639.56|3638.06|3641.56|3640.06|3637.56|3636.06|5665
1659020700000|2022-07-28 15:05:00|3640.56|3639.06|3643.56|3642.06|3644.56|3643.06|3640.56|3639.06|13506
1659021000000|2022-07-28 15:10:00|3644.56|3643.06|3645.56|3644.06|3645.56|3644.06|3641.56|3640.06|8841
1659021300000|2022-07-28 15:15:00|3644.56|3643.06|3644.56|3643.06|3645.56|3644.06|3642.56|3641.06|5434
1659021600000|2022-07-28 15:20:00|3643.56|3642.06|3648.56|3647.06|3650.56|3649.06|3643.56|3642.06|17765
1659021900000|2022-07-28 15:25:00|3649.06|3647.56|3653.56|3652.06|3653.56|3652.06|3647.56|3646.06|23764
1659022200000|2022-07-28 15:30:00|3652.56|3651.06|3653.56|3652.06|3653.56|3652.06|3646.56|3645.06|43621
1659022500000|2022-07-28 15:35:00|3654.56|3653.06|3655.56|3654.06|3658.56|3657.06|3652.56|3651.06|20197
1659022800000|2022-07-28 15:40:00|3656.56|3655.06|3658.56|3657.06|3658.56|3657.06|3653.56|3652.06|13174
1659023100000|2022-07-28 15:45:00|3659.06|3657.56|3657.56|3656.06|3659.56|3658.06|3655.56|3654.06|7963
1659023400000|2022-07-28 15:50:00|3658.56|3657.06|3656.56|3655.06|3659.56|3658.06|3656.56|3655.06|3638
1659023700000|2022-07-28 15:55:00|3655.56|3654.06|3653.56|3652.06|3656.56|3655.06|3653.56|3652.06|3340
1659024000000|2022-07-28 16:00:00|3654.56|3653.06|3659.56|3658.06|3659.56|3658.06|3654.56|3653.06|6166
1659024300000|2022-07-28 16:05:00|3658.56|3657.06|3658.56|3657.06|3660.56|3659.06|3657.56|3656.06|3684
1659024600000|2022-07-28 16:10:00|3659.56|3658.06|3661.56|3660.06|3661.56|3660.06|3659.56|3658.06|2336
1659024900000|2022-07-28 16:15:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3657.56|3656.06|2130
1659025200000|2022-07-28 16:20:00|3656.56|3655.06|3661.56|3660.06|3661.56|3660.06|3656.56|3655.06|1079
1659025500000|2022-07-28 16:25:00|3660.56|3659.06|3662.56|3661.06|3662.56|3661.06|3660.56|3659.06|2162
1659025800000|2022-07-28 16:30:00|3661.56|3660.06|3659.56|3658.06|3662.56|3661.06|3658.56|3657.06|1980
1659026100000|2022-07-28 16:35:00|3660.56|3659.06|3659.56|3658.06|3660.56|3659.06|3658.56|3657.06|1682
1659026400000|2022-07-28 16:40:00|3658.56|3657.06|3659.56|3658.06|3659.56|3658.06|3658.56|3657.06|651
1659026700000|2022-07-28 16:45:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1406
1659027000000|2022-07-28 16:50:00|3660.56|3659.06|3661.56|3660.06|3661.56|3660.06|3658.56|3657.06|800
1659027300000|2022-07-28 16:55:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1083
1659027600000|2022-07-28 17:00:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3656.56|3655.06|1074
1659027900000|2022-07-28 17:05:00|3656.56|3655.06|3659.56|3658.06|3659.56|3658.06|3656.56|3655.06|581
1659028200000|2022-07-28 17:10:00|3658.56|3657.06|3660.56|3659.06|3661.56|3660.06|3658.56|3657.06|834
1659028500000|2022-07-28 17:15:00|3661.56|3660.06|3661.56|3660.06|3661.56|3660.06|3660.56|3659.06|1108
1659028800000|2022-07-28 17:20:00|3662.56|3661.06|3665.56|3664.06|3666.56|3665.06|3661.56|3660.06|2132
1659029100000|2022-07-28 17:25:00|3666.56|3665.06|3666.56|3665.06|3666.56|3665.06|3664.56|3663.06|781
1659029400000|2022-07-28 17:30:00|3665.56|3664.06|3667.56|3666.06|3667.56|3666.06|3665.56|3664.06|1175
1659029700000|2022-07-28 17:35:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3666.56|3665.06|1375
1659030000000|2022-07-28 17:40:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1190
1659030300000|2022-07-28 17:45:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3668.56|3667.06|1683
1659030600000|2022-07-28 17:50:00|3669.56|3668.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|2208
1659030900000|2022-07-28 17:55:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1107
1659031200000|2022-07-28 18:00:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|1068
1659031500000|2022-07-28 18:05:00|3668.06|3666.56|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|1203
1659031800000|2022-07-28 18:10:00|3666.56|3665.06|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|683
1659032100000|2022-07-28 18:15:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|546
1659032400000|2022-07-28 18:20:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|534
1659032700000|2022-07-28 18:25:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|378
1659033000000|2022-07-28 18:30:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|632
1659033300000|2022-07-28 18:35:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3667.56|3666.06|1498
1659033600000|2022-07-28 18:40:00|3671.06|3669.56|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|794
1659033900000|2022-07-28 18:45:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|612
1659034200000|2022-07-28 18:50:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3669.56|3668.06|702
1659034500000|2022-07-28 18:55:00|3671.06|3669.56|3670.56|3669.06|3671.56|3670.06|3669.56|3668.06|564
1659034800000|2022-07-28 19:00:00|3671.56|3670.06|3672.56|3671.06|3673.56|3672.06|3669.56|3668.06|1048
1659035100000|2022-07-28 19:05:00|3673.56|3672.06|3674.56|3673.06|3674.56|3673.06|3671.56|3670.06|1288
1659035400000|2022-07-28 19:10:00|3673.56|3672.06|3675.56|3674.06|3675.56|3674.06|3673.56|3672.06|1464
1659035700000|2022-07-28 19:15:00|3675.06|3673.56|3674.56|3673.06|3675.56|3674.06|3672.56|3671.06|1007
1659036000000|2022-07-28 19:20:00|3675.56|3674.06|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|746
1659036300000|2022-07-28 19:25:00|3675.06|3673.56|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|617
1659036600000|2022-07-28 19:30:00|3674.56|3673.06|3674.56|3673.06|3675.56|3674.06|3674.56|3673.06|626
1659036900000|2022-07-28 19:35:00|3675.56|3674.06|3673.56|3672.06|3675.56|3674.06|3672.56|3671.06|1124
1659037200000|2022-07-28 19:40:00|3672.56|3671.06|3673.56|3672.06|3673.56|3672.06|3671.56|3670.06|1021
1659037500000|2022-07-28 19:45:00|3672.56|3671.06|3675.56|3674.06|3676.56|3675.06|3671.56|3670.06|1505
1659037800000|2022-07-28 19:50:00|3677.56|3676.06|3675.56|3674.06|3677.56|3676.06|3673.56|3672.06|4740
1659038100000|2022-07-28 19:55:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3670.56|3669.06|6862
1659038400000|2022-07-28 20:00:00|3673.31|3670.31|3680.31|3677.31|3684.01|3681.01|3672.41|3669.41|18021
1659038700000|2022-07-28 20:05:00|3680.51|3677.51|3679.71|3676.71|3683.31|3680.31|3679.21|3676.21|0
1659039000000|2022-07-28 20:10:00|3679.51|3676.51|3678.71|3675.71|3680.61|3677.61|3678.11|3675.11|0
1659039300000|2022-07-28 20:15:00|3678.81|3675.81|3680.81|3677.81|3681.41|3678.41|3678.81|3675.81|0
1659039600000|2022-07-28 20:20:00|3680.61|3677.61|3679.71|3676.71|3681.41|3678.41|3679.71|3676.71|0
1659039900000|2022-07-28 20:25:00|3679.91|3676.91|3681.91|3678.91|3682.11|3679.11|3679.21|3676.21|0
1659040200000|2022-07-28 20:30:00|3679.11|3676.11|3690.71|3687.71|3692.21|3689.21|3676.91|3673.91|0
1659040500000|2022-07-28 20:35:00|3690.81|3687.81|3696.81|3693.81|3700.31|3697.31|3690.41|3687.41|0
1659040800000|2022-07-28 20:40:00|3696.61|3693.61|3697.01|3694.01|3698.31|3695.31|3696.11|3693.11|0
1659041100000|2022-07-28 20:45:00|3696.91|3693.91|3698.31|3695.31|3699.21|3696.21|3696.11|3693.11|0
1659041400000|2022-07-28 20:50:00|3698.21|3695.21|3697.11|3694.11|3698.31|3695.31|3696.81|3693.81|0
1659041700000|2022-07-28 20:55:00|3697.21|3694.21|3696.11|3693.11|3697.81|3694.81|3696.01|3693.01|0
1659042000000|2022-07-28 21:00:00|3696.31|3693.31|3697.21|3694.21|3697.41|3694.41|3696.11|3693.11|0
1659042300000|2022-07-28 21:05:00|3697.41|3694.41|3696.21|3693.21|3697.41|3694.41|3696.11|3693.11|0
1659042600000|2022-07-28 21:10:00|3696.91|3693.91|3696.21|3693.21|3697.41|3694.41|3696.21|3693.21|0
1659042900000|2022-07-28 21:15:00|3696.11|3693.11|3696.11|3693.11|3696.71|3693.71|3695.91|3692.91|0
1659043200000|2022-07-28 21:20:00|3696.21|3693.21|3695.51|3692.51|3696.41|3693.41|3695.51|3692.51|0
1659043500000|2022-07-28 21:25:00|3695.61|3692.61|3694.81|3691.81|3695.61|3692.61|3694.41|3691.41|0
1659043800000|2022-07-28 21:30:00|3694.41|3691.41|3692.51|3689.51|3695.91|3692.91|3692.41|3689.41|0
1659044100000|2022-07-28 21:35:00|3692.41|3689.41|3692.01|3689.01|3692.51|3689.51|3691.91|3688.91|0
1659044400000|2022-07-28 21:40:00|3691.91|3688.91|3692.81|3689.81|3692.91|3689.91|3691.91|3688.91|0
1659044700000|2022-07-28 21:45:00|3692.91|3689.91|3692.91|3689.91|3693.11|3690.11|3692.81|3689.81|0
1659045000000|2022-07-28 21:50:00|3693.01|3690.01|3694.21|3691.21|3695.01|3692.01|3692.81|3689.81|0
1659045300000|2022-07-28 21:55:00|3694.31|3691.31|3694.61|3691.61|3695.01|3692.01|3694.21|3691.21|0
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3688.21|3685.21|3692.81|3689.81|3686.91|3683.91|0
1659045900000|2022-07-28 22:05:00|3688.31|3685.31|3689.61|3686.61|3690.31|3687.31|3687.81|3684.81|0
1659046200000|2022-07-28 22:10:00|3689.91|3686.91|3690.91|3687.91|3691.11|3688.11|3688.91|3685.91|0
1659046500000|2022-07-28 22:15:00|3691.11|3688.11|3688.91|3685.91|3691.11|3688.11|3688.91|3685.91|0
1659046800000|2022-07-28 22:20:00|3689.11|3686.11|3688.01|3685.01|3689.11|3686.11|3687.51|3684.51|0
1659047100000|2022-07-28 22:25:00|3688.11|3685.11|3689.41|3686.41|3689.41|3686.41|3688.01|3685.01|0
1659047400000|2022-07-28 22:30:00|3689.31|3686.31|3688.41|3685.41|3689.61|3686.61|3688.41|3685.41|0
1659047700000|2022-07-28 22:35:00|3688.61|3685.61|3688.01|3685.01|3689.11|3686.11|3687.81|3684.81|0
1659048000000|2022-07-28 22:40:00|3688.11|3685.11|3688.71|3685.71|3688.71|3685.71|3687.71|3684.71|0
1659048300000|2022-07-28 22:45:00|3688.61|3685.61|3687.11|3684.11|3688.61|3685.61|3686.91|3683.91|0
1659048600000|2022-07-28 22:50:00|3686.91|3683.91|3685.91|3682.91|3687.01|3684.01|3685.31|3682.31|0
1659048900000|2022-07-28 22:55:00|3685.71|3682.71|3686.41|3683.41|3686.91|3683.91|3685.01|3682.01|0
1659049200000|2022-07-28 23:00:00|3686.61|3683.61|3685.71|3682.71|3686.81|3683.81|3685.51|3682.51|0
1659049500000|2022-07-28 23:05:00|3685.81|3682.81|3685.11|3682.11|3685.91|3682.91|3684.81|3681.81|0
1659049800000|2022-07-28 23:10:00|3685.31|3682.31|3685.11|3682.11|3685.51|3682.51|3685.01|3682.01|0
1659050100000|2022-07-28 23:15:00|3685.51|3682.51|3684.81|3681.81|3685.71|3682.71|3684.31|3681.31|0
1659050400000|2022-07-28 23:20:00|3685.01|3682.01|3685.01|3682.01|3686.01|3683.01|3684.21|3681.21|0
1659050700000|2022-07-28 23:25:00|3685.11|3682.11|3687.11|3684.11|3687.31|3684.31|3685.11|3682.11|0
1659051000000|2022-07-28 23:30:00|3686.91|3683.91|3686.81|3683.81|3687.11|3684.11|3686.71|3683.71|0
1659051300000|2022-07-28 23:35:00|3686.61|3683.61|3686.81|3683.81|3687.51|3684.51|3686.01|3683.01|0
1659051600000|2022-07-28 23:40:00|3686.71|3683.71|3686.91|3683.91|3687.11|3684.11|3686.41|3683.41|0
1659051900000|2022-07-28 23:45:00|3687.11|3684.11|3687.51|3684.51|3687.71|3684.71|3686.41|3683.41|0
1659052200000|2022-07-28 23:50:00|3687.71|3684.71|3687.81|3684.81|3688.41|3685.41|3686.91|3683.91|0
1659052500000|2022-07-28 23:55:00|3687.71|3684.71|3687.31|3684.31|3688.11|3685.11|3687.11|3684.11|0
1658966400000|2022-07-28 00:00:00|3628.38|3625.38|3627.38|3624.38|3629.88|3626.88|3627.18|3624.18|0
1658966700000|2022-07-28 00:05:00|3627.48|3624.48|3626.78|3623.78|3628.78|3625.78|3626.48|3623.48|0
1658967000000|2022-07-28 00:10:00|3626.88|3623.88|3626.28|3623.28|3627.18|3624.18|3625.98|3622.98|0
1658967300000|2022-07-28 00:15:00|3626.08|3623.08|3624.38|3622.38|3627.38|3625.38|3622.38|3620.38|1010
1658967600000|2022-07-28 00:20:00|3623.38|3621.38|3622.38|3620.38|3624.38|3622.38|3622.38|3620.38|268
1658967900000|2022-07-28 00:25:00|3623.38|3621.38|3619.38|3617.38|3623.38|3621.38|3619.38|3617.38|222
1658968200000|2022-07-28 00:30:00|3620.38|3618.38|3620.38|3618.38|3620.38|3618.38|3619.38|3617.38|294
1658968500000|2022-07-28 00:35:00|3619.38|3617.38|3619.38|3617.38|3620.38|3618.38|3619.38|3617.38|216
1658968800000|2022-07-28 00:40:00|3620.38|3618.38|3619.38|3617.38|3620.38|3618.38|3618.38|3616.38|181
1658969100000|2022-07-28 00:45:00|3618.38|3616.38|3620.38|3618.38|3621.38|3619.38|3617.38|3615.38|224
1658969400000|2022-07-28 00:50:00|3621.38|3619.38|3624.38|3622.38|3624.38|3622.38|3621.38|3619.38|368
1658969700000|2022-07-28 00:55:00|3623.38|3621.38|3624.38|3622.38|3625.38|3623.38|3623.38|3621.38|367
1658970000000|2022-07-28 01:00:00|3625.38|3623.38|3622.38|3620.38|3625.38|3623.38|3621.38|3619.38|170
1658970300000|2022-07-28 01:05:00|3623.38|3621.38|3622.38|3620.38|3623.38|3621.38|3621.38|3619.38|124
1658970600000|2022-07-28 01:10:00|3621.88|3619.88|3620.38|3618.38|3621.88|3619.88|3620.38|3618.38|138
1658970900000|2022-07-28 01:15:00|3621.38|3619.38|3625.38|3623.38|3625.38|3623.38|3619.38|3617.38|644
1658971200000|2022-07-28 01:20:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|2495
1658971500000|2022-07-28 01:25:00|3625.38|3623.38|3624.38|3622.38|3625.38|3623.38|3624.38|3622.38|294
1658971800000|2022-07-28 01:30:00|3625.38|3623.38|3627.38|3625.38|3627.38|3625.38|3624.38|3622.38|456
1658972100000|2022-07-28 01:35:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|308
1658972400000|2022-07-28 01:40:00|3625.88|3623.88|3623.38|3621.38|3626.38|3624.38|3623.38|3621.38|127
1658972700000|2022-07-28 01:45:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|283
1658973000000|2022-07-28 01:50:00|3625.38|3623.38|3625.38|3623.38|3625.38|3623.38|3624.38|3622.38|207
1658973300000|2022-07-28 01:55:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|313
1658973600000|2022-07-28 02:00:00|3627.38|3625.38|3628.38|3626.38|3628.38|3626.38|3626.38|3624.38|268
1658973900000|2022-07-28 02:05:00|3629.38|3627.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|363
1658974200000|2022-07-28 02:10:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|181
1658974500000|2022-07-28 02:15:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3629.38|3627.38|230
1658974800000|2022-07-28 02:20:00|3629.88|3627.88|3629.38|3627.38|3630.38|3628.38|3629.38|3627.38|118
1658975100000|2022-07-28 02:25:00|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|101
1658975400000|2022-07-28 02:30:00|3629.38|3627.38|3632.38|3630.38|3632.38|3630.38|3629.38|3627.38|223
1658975700000|2022-07-28 02:35:00|3633.38|3631.38|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|146
1658976000000|2022-07-28 02:40:00|3633.38|3631.38|3635.38|3633.38|3635.38|3633.38|3633.38|3631.38|261
1658976300000|2022-07-28 02:45:00|3635.88|3633.88|3633.38|3631.38|3636.38|3634.38|3633.38|3631.38|422
1658976600000|2022-07-28 02:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3632.38|3630.38|219
1658976900000|2022-07-28 02:55:00|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|80
1658977200000|2022-07-28 03:00:00|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|202
1658977500000|2022-07-28 03:05:00|3633.88|3631.88|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|133
1658977800000|2022-07-28 03:10:00|||||||||64
1658978100000|2022-07-28 03:15:00|3633.38|3631.38|3632.38|3630.38|3633.38|3631.38|3632.38|3630.38|161
1658978400000|2022-07-28 03:20:00|3631.38|3629.38|3631.38|3629.38|3631.38|3629.38|3630.38|3628.38|49
1658978700000|2022-07-28 03:25:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3630.88|3628.88|100
1658979000000|2022-07-28 03:30:00|3630.38|3628.38|3630.38|3628.38|3631.38|3629.38|3629.38|3627.38|65
1658979300000|2022-07-28 03:35:00|3629.38|3627.38|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|258
1658979600000|2022-07-28 03:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|61
1658979900000|2022-07-28 03:45:00|3630.38|3628.38|3629.38|3627.38|3630.88|3628.88|3629.38|3627.38|149
1658980200000|2022-07-28 03:50:00|3628.38|3626.38|3627.38|3625.38|3628.38|3626.38|3626.38|3624.38|78
1658980500000|2022-07-28 03:55:00|3627.88|3625.88|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|46
1658980800000|2022-07-28 04:00:00|3628.38|3626.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|35
1658981100000|2022-07-28 04:05:00|3628.88|3626.88|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|71
1658981400000|2022-07-28 04:10:00|3628.88|3626.88|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|65
1658981700000|2022-07-28 04:15:00|3627.38|3625.38|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|99
1658982000000|2022-07-28 04:20:00|||||||||18
1658982300000|2022-07-28 04:25:00|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|46
1658982600000|2022-07-28 04:30:00|3626.38|3624.38|3625.38|3623.38|3627.38|3625.38|3624.38|3622.38|671
1658982900000|2022-07-28 04:35:00|3625.88|3623.88|3629.38|3627.38|3630.38|3628.38|3625.38|3623.38|282
1658983200000|2022-07-28 04:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|185
1658983500000|2022-07-28 04:45:00|3630.88|3628.88|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|135
1658983800000|2022-07-28 04:50:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|56
1658984100000|2022-07-28 04:55:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|46
1658984400000|2022-07-28 05:00:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|50
1658984700000|2022-07-28 05:05:00|3630.88|3628.88|3628.38|3626.38|3631.38|3629.38|3628.38|3626.38|73
1658985000000|2022-07-28 05:10:00|3628.88|3626.88|3627.88|3625.88|3629.38|3627.38|3627.88|3625.88|42
1658985300000|2022-07-28 05:15:00|3627.38|3625.38|3626.38|3624.38|3628.38|3626.38|3626.38|3624.38|46
1658985600000|2022-07-28 05:20:00|||||||||8
1658985900000|2022-07-28 05:25:00|3626.88|3624.88|3626.38|3624.38|3627.38|3625.38|3626.38|3624.38|141
1658986200000|2022-07-28 05:30:00|3627.38|3625.38|3628.38|3626.38|3629.38|3627.38|3627.38|3625.38|230
1658986500000|2022-07-28 05:35:00|3628.88|3626.88|3628.38|3626.38|3630.38|3628.38|3628.38|3626.38|320
1658986800000|2022-07-28 05:40:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|358
1658987100000|2022-07-28 05:45:00|3631.38|3629.38|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|680
1658987400000|2022-07-28 05:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3631.38|3629.38|780
1658987700000|2022-07-28 05:55:00|3634.38|3632.38|3633.38|3631.38|3634.38|3632.38|3633.38|3631.38|798
1658988000000|2022-07-28 06:00:00|3633.13|3631.63|3635.13|3633.63|3636.13|3634.63|3633.13|3631.63|1598
1658988300000|2022-07-28 06:05:00|3634.63|3633.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1291
1658988600000|2022-07-28 06:10:00|3634.63|3633.13|3638.13|3636.63|3638.13|3636.63|3634.63|3633.13|976
1658988900000|2022-07-28 06:15:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3637.13|3635.63|1251
1658989200000|2022-07-28 06:20:00|3640.13|3638.63|3639.13|3637.63|3641.13|3639.63|3638.13|3636.63|2565
1658989500000|2022-07-28 06:25:00|3640.13|3638.63|3640.13|3638.63|3640.13|3638.63|3638.13|3636.63|787
1658989800000|2022-07-28 06:30:00|3641.13|3639.63|3637.13|3635.63|3641.13|3639.63|3637.13|3635.63|2536
1658990100000|2022-07-28 06:35:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3636.13|3634.63|1244
1658990400000|2022-07-28 06:40:00|3641.63|3640.13|3639.13|3637.63|3642.13|3640.63|3639.13|3637.63|1288
1658990700000|2022-07-28 06:45:00|3638.13|3636.63|3633.13|3631.63|3638.13|3636.63|3632.13|3630.63|2507
1658991000000|2022-07-28 06:50:00|3632.63|3631.13|3633.63|3632.13|3634.13|3632.63|3632.13|3630.63|1152
1658991300000|2022-07-28 06:55:00|3634.13|3632.63|3633.13|3631.63|3636.13|3634.63|3631.13|3629.63|2276
1658991600000|2022-07-28 07:00:00|3632.13|3630.63|3625.13|3623.63|3634.13|3632.63|3624.13|3622.63|12753
1658991900000|2022-07-28 07:05:00|3624.13|3622.63|3624.13|3622.63|3627.13|3625.63|3622.13|3620.63|6684
1658992200000|2022-07-28 07:10:00|3625.13|3623.63|3629.13|3627.63|3630.13|3628.63|3624.13|3622.63|6187
1658992500000|2022-07-28 07:15:00|3628.13|3626.63|3630.13|3628.63|3630.13|3628.63|3625.13|3623.63|5768
1658992800000|2022-07-28 07:20:00|3629.13|3627.63|3629.13|3627.63|3633.13|3631.63|3628.13|3626.63|4571
1658993100000|2022-07-28 07:25:00|3630.13|3628.63|3628.13|3626.63|3631.13|3629.63|3627.13|3625.63|3609
1658993400000|2022-07-28 07:30:00|3627.13|3625.63|3623.13|3621.63|3628.13|3626.63|3620.13|3618.63|7785
1658993700000|2022-07-28 07:35:00|3622.13|3620.63|3624.13|3622.63|3628.13|3626.63|3622.13|3620.63|8139
1658994000000|2022-07-28 07:40:00|3624.58|3623.08|3626.58|3625.08|3629.58|3628.08|3624.58|3623.08|5785
1658994300000|2022-07-28 07:45:00|3627.58|3626.08|3625.58|3624.08|3629.58|3628.08|3625.58|3624.08|3870
1658994600000|2022-07-28 07:50:00|3626.58|3625.08|3627.58|3626.08|3627.58|3626.08|3623.58|3622.08|4455
1658994900000|2022-07-28 07:55:00|3625.58|3624.08|3621.58|3620.08|3626.58|3625.08|3621.58|3620.08|4647
1658995200000|2022-07-28 08:00:00|3620.58|3619.08|3614.58|3613.08|3620.58|3619.08|3613.58|3612.08|9485
1658995500000|2022-07-28 08:05:00|3613.58|3612.08|3606.58|3605.08|3614.58|3613.08|3601.58|3600.08|9784
1658995800000|2022-07-28 08:10:00|3605.58|3604.08|3611.58|3610.08|3613.58|3612.08|3605.58|3604.08|6079
1658996100000|2022-07-28 08:15:00|3610.58|3609.08|3613.58|3612.08|3616.58|3615.08|3609.58|3608.08|4345
1658996400000|2022-07-28 08:20:00|3612.58|3611.08|3614.58|3613.08|3615.58|3614.08|3612.58|3611.08|6345
1658996700000|2022-07-28 08:25:00|3613.58|3612.08|3609.58|3608.08|3614.58|3613.08|3609.58|3608.08|2567
1658997000000|2022-07-28 08:30:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5394
1658997300000|2022-07-28 08:35:00|3606.58|3605.08|3606.58|3605.08|3608.58|3607.08|3605.58|3604.08|5306
1658997600000|2022-07-28 08:40:00|3605.58|3604.08|3606.58|3605.08|3607.58|3606.08|3604.58|3603.08|3284
1658997900000|2022-07-28 08:45:00|3605.58|3604.08|3605.58|3604.08|3609.58|3608.08|3604.58|3603.08|3349
1658998200000|2022-07-28 08:50:00|3604.58|3603.08|3601.58|3600.08|3607.58|3606.08|3598.58|3597.08|5179
1658998500000|2022-07-28 08:55:00|3602.58|3601.08|3604.58|3603.08|3604.58|3603.08|3599.58|3598.08|4681
1658998800000|2022-07-28 09:00:00|3603.58|3602.08|3605.58|3604.08|3607.58|3606.08|3603.58|3602.08|2519
1658999100000|2022-07-28 09:05:00|3604.58|3603.08|3602.58|3601.08|3606.58|3605.08|3601.58|3600.08|3807
1658999400000|2022-07-28 09:10:00|3603.58|3602.08|3599.58|3598.08|3603.58|3602.08|3597.58|3596.08|5109
1658999700000|2022-07-28 09:15:00|3598.58|3597.08|3601.58|3600.08|3601.58|3600.08|3598.58|3597.08|7983
1659000000000|2022-07-28 09:20:00|3600.58|3599.08|3597.58|3596.08|3601.58|3600.08|3597.58|3596.08|4790
1659000300000|2022-07-28 09:25:00|3598.58|3597.08|3596.58|3595.08|3599.58|3598.08|3595.58|3594.08|5059
1659000600000|2022-07-28 09:30:00|3597.58|3596.08|3597.58|3596.08|3597.58|3596.08|3595.58|3594.08|5798
1659000900000|2022-07-28 09:35:00|3597.08|3595.58|3604.58|3603.08|3604.58|3603.08|3596.58|3595.08|3352
1659001200000|2022-07-28 09:40:00|3604.08|3602.58|3607.58|3606.08|3608.58|3607.08|3602.58|3601.08|5731
1659001500000|2022-07-28 09:45:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5552
1659001800000|2022-07-28 09:50:00|3608.58|3607.08|3606.58|3605.08|3609.58|3608.08|3605.58|3604.08|4024
1659002100000|2022-07-28 09:55:00|3607.08|3605.58|3611.58|3610.08|3611.58|3610.08|3607.08|3605.58|10063
1659002400000|2022-07-28 10:00:00|3612.58|3611.08|3609.58|3608.08|3613.58|3612.08|3608.58|3607.08|4822
1659002700000|2022-07-28 10:05:00|3608.58|3607.08|3606.58|3605.08|3608.58|3607.08|3606.58|3605.08|1914
1659003000000|2022-07-28 10:10:00|3607.58|3606.08|3602.58|3601.08|3607.58|3606.08|3602.58|3601.08|2389
1659003300000|2022-07-28 10:15:00|3603.58|3602.08|3605.58|3604.08|3605.58|3604.08|3602.58|3601.08|995
1659003600000|2022-07-28 10:20:00|3605.08|3603.58|3607.58|3606.08|3607.58|3606.08|3604.58|3603.08|2572
1659003900000|2022-07-28 10:25:00|3606.58|3605.08|3609.58|3608.08|3609.58|3608.08|3605.58|3604.08|1560
1659004200000|2022-07-28 10:30:00|3608.58|3607.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1245
1659004500000|2022-07-28 10:35:00|3608.58|3607.08|3610.58|3609.08|3610.58|3609.08|3608.58|3607.08|829
1659004800000|2022-07-28 10:40:00|3609.58|3608.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1057
1659005100000|2022-07-28 10:45:00|3610.58|3609.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|3110
1659005400000|2022-07-28 10:50:00|3608.58|3607.08|3611.58|3610.08|3611.58|3610.08|3608.58|3607.08|7306
1659005700000|2022-07-28 10:55:00|3611.08|3609.58|3611.58|3610.08|3611.58|3610.08|3609.58|3608.08|3508
1659006000000|2022-07-28 11:00:00|3612.58|3611.08|3614.58|3613.08|3614.58|3613.08|3611.58|3610.08|2288
1659006300000|2022-07-28 11:05:00|3613.58|3612.08|3616.58|3615.08|3617.58|3616.08|3613.58|3612.08|2015
1659006600000|2022-07-28 11:10:00|3615.58|3614.08|3617.58|3616.08|3618.58|3617.08|3614.58|3613.08|2385
1659006900000|2022-07-28 11:15:00|3616.58|3615.08|3617.58|3616.08|3618.58|3617.08|3616.58|3615.08|2210
1659007200000|2022-07-28 11:20:00|3616.58|3615.08|3618.58|3617.08|3618.58|3617.08|3616.58|3615.08|2137
1659007500000|2022-07-28 11:25:00|3617.58|3616.08|3615.58|3614.08|3617.58|3616.08|3614.58|3613.08|3271
1659007800000|2022-07-28 11:30:00|3614.58|3613.08|3614.58|3613.08|3615.58|3614.08|3613.58|3612.08|2008
1659008100000|2022-07-28 11:35:00|3613.58|3612.08|3615.58|3614.08|3615.58|3614.08|3613.58|3612.08|1038
1659008400000|2022-07-28 11:40:00|3615.16|3613.66|3617.16|3615.66|3617.16|3615.66|3614.16|3612.66|736
1659008700000|2022-07-28 11:45:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3617.16|3615.66|1825
1659009000000|2022-07-28 11:50:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3618.16|3616.66|2186
1659009300000|2022-07-28 11:55:00|3618.16|3616.66|3616.16|3614.66|3618.16|3616.66|3616.16|3614.66|2222
1659009600000|2022-07-28 12:00:00|3617.16|3615.66|3612.16|3610.66|3617.16|3615.66|3612.16|3610.66|3024
1659009900000|2022-07-28 12:05:00|3611.16|3609.66|3611.16|3609.66|3612.16|3610.66|3610.16|3608.66|3525
1659010200000|2022-07-28 12:10:00|3610.16|3608.66|3613.16|3611.66|3614.16|3612.66|3610.16|3608.66|1556
1659010500000|2022-07-28 12:15:00|3614.16|3612.66|3614.16|3612.66|3615.16|3613.66|3613.16|3611.66|2634
1659010800000|2022-07-28 12:20:00|3613.16|3611.66|3615.16|3613.66|3616.16|3614.66|3613.16|3611.66|1448
1659011100000|2022-07-28 12:25:00|3614.16|3612.66|3615.16|3613.66|3616.16|3614.66|3614.16|3612.66|1675
1659011400000|2022-07-28 12:30:00|3616.16|3614.66|3615.16|3613.66|3618.16|3616.66|3604.16|3602.66|9817
1659011700000|2022-07-28 12:35:00|3616.16|3614.66|3615.16|3613.66|3619.16|3617.66|3613.16|3611.66|5099
1659012000000|2022-07-28 12:40:00|3614.66|3613.16|3622.16|3620.66|3623.16|3621.66|3614.16|3612.66|3575
1659012300000|2022-07-28 12:45:00|3621.66|3620.16|3621.16|3619.66|3626.66|3625.16|3621.16|3619.66|7262
1659012600000|2022-07-28 12:50:00|3622.16|3620.66|3621.16|3619.66|3622.16|3620.66|3619.16|3617.66|4527
1659012900000|2022-07-28 12:55:00|3620.16|3618.66|3615.16|3613.66|3621.16|3619.66|3614.16|3612.66|3187
1659013200000|2022-07-28 13:00:00|3616.16|3614.66|3618.16|3616.66|3618.16|3616.66|3615.16|3613.66|1540
1659013500000|2022-07-28 13:05:00|3618.66|3617.16|3618.16|3616.66|3619.16|3617.66|3617.16|3615.66|2608
1659013800000|2022-07-28 13:10:00|3619.16|3617.66|3622.16|3620.66|3622.16|3620.66|3619.16|3617.66|2826
1659014100000|2022-07-28 13:15:00|3621.16|3619.66|3627.16|3625.66|3628.16|3626.66|3621.16|3619.66|5502
1659014400000|2022-07-28 13:20:00|3628.16|3626.66|3630.16|3628.66|3630.16|3628.66|3627.16|3625.66|2763
1659014700000|2022-07-28 13:25:00|3629.66|3628.16|3630.16|3628.66|3631.16|3629.66|3626.16|3624.66|3924
1659015000000|2022-07-28 13:30:00|3629.66|3628.16|3634.16|3632.66|3638.16|3636.66|3629.16|3627.66|9509
1659015300000|2022-07-28 13:35:00|3635.16|3633.66|3635.16|3633.66|3638.16|3636.66|3633.16|3631.66|6222
1659015600000|2022-07-28 13:40:00|3634.16|3632.66|3628.16|3626.66|3637.16|3635.66|3627.16|3625.66|8894
1659015900000|2022-07-28 13:45:00|3629.16|3627.66|3625.16|3623.66|3629.16|3627.66|3621.16|3619.66|10160
1659016200000|2022-07-28 13:50:00|3626.16|3624.66|3622.16|3620.66|3628.16|3626.66|3619.16|3617.66|6120
1659016500000|2022-07-28 13:55:00|3623.16|3621.66|3627.16|3625.66|3628.16|3626.66|3622.16|3620.66|5630
1659016800000|2022-07-28 14:00:00|3628.16|3626.66|3631.16|3629.66|3631.16|3629.66|3627.16|3625.66|10622
1659017100000|2022-07-28 14:05:00|3630.16|3628.66|3624.16|3622.66|3632.16|3630.66|3622.16|3620.66|9391
1659017400000|2022-07-28 14:10:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3621.56|3620.06|4451
1659017700000|2022-07-28 14:15:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3623.56|3622.06|3597
1659018000000|2022-07-28 14:20:00|3626.06|3624.56|3622.56|3621.06|3626.56|3625.06|3619.56|3618.06|4660
1659018300000|2022-07-28 14:25:00|3623.56|3622.06|3625.56|3624.06|3626.56|3625.06|3619.56|3618.06|4490
1659018600000|2022-07-28 14:30:00|3626.56|3625.06|3625.56|3624.06|3627.56|3626.06|3622.56|3621.06|5085
1659018900000|2022-07-28 14:35:00|3626.56|3625.06|3629.56|3628.06|3632.56|3631.06|3626.56|3625.06|10206
1659019200000|2022-07-28 14:40:00|3628.56|3627.06|3630.56|3629.06|3631.56|3630.06|3627.56|3626.06|5296
1659019500000|2022-07-28 14:45:00|3631.06|3629.56|3636.56|3635.06|3637.56|3636.06|3630.56|3629.06|6401
1659019800000|2022-07-28 14:50:00|3637.56|3636.06|3636.56|3635.06|3638.56|3637.06|3635.56|3634.06|4899
1659020100000|2022-07-28 14:55:00|3635.56|3634.06|3638.56|3637.06|3638.56|3637.06|3635.56|3634.06|5148
1659020400000|2022-07-28 15:00:00|3639.56|3638.06|3639.56|3638.06|3641.56|3640.06|3637.56|3636.06|5665
1659020700000|2022-07-28 15:05:00|3640.56|3639.06|3643.56|3642.06|3644.56|3643.06|3640.56|3639.06|13506
1659021000000|2022-07-28 15:10:00|3644.56|3643.06|3645.56|3644.06|3645.56|3644.06|3641.56|3640.06|8841
1659021300000|2022-07-28 15:15:00|3644.56|3643.06|3644.56|3643.06|3645.56|3644.06|3642.56|3641.06|5434
1659021600000|2022-07-28 15:20:00|3643.56|3642.06|3648.56|3647.06|3650.56|3649.06|3643.56|3642.06|17765
1659021900000|2022-07-28 15:25:00|3649.06|3647.56|3653.56|3652.06|3653.56|3652.06|3647.56|3646.06|23764
1659022200000|2022-07-28 15:30:00|3652.56|3651.06|3653.56|3652.06|3653.56|3652.06|3646.56|3645.06|43621
1659022500000|2022-07-28 15:35:00|3654.56|3653.06|3655.56|3654.06|3658.56|3657.06|3652.56|3651.06|20197
1659022800000|2022-07-28 15:40:00|3656.56|3655.06|3658.56|3657.06|3658.56|3657.06|3653.56|3652.06|13174
1659023100000|2022-07-28 15:45:00|3659.06|3657.56|3657.56|3656.06|3659.56|3658.06|3655.56|3654.06|7963
1659023400000|2022-07-28 15:50:00|3658.56|3657.06|3656.56|3655.06|3659.56|3658.06|3656.56|3655.06|3638
1659023700000|2022-07-28 15:55:00|3655.56|3654.06|3653.56|3652.06|3656.56|3655.06|3653.56|3652.06|3340
1659024000000|2022-07-28 16:00:00|3654.56|3653.06|3659.56|3658.06|3659.56|3658.06|3654.56|3653.06|6166
1659024300000|2022-07-28 16:05:00|3658.56|3657.06|3658.56|3657.06|3660.56|3659.06|3657.56|3656.06|3684
1659024600000|2022-07-28 16:10:00|3659.56|3658.06|3661.56|3660.06|3661.56|3660.06|3659.56|3658.06|2336
1659024900000|2022-07-28 16:15:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3657.56|3656.06|2130
1659025200000|2022-07-28 16:20:00|3656.56|3655.06|3661.56|3660.06|3661.56|3660.06|3656.56|3655.06|1079
1659025500000|2022-07-28 16:25:00|3660.56|3659.06|3662.56|3661.06|3662.56|3661.06|3660.56|3659.06|2162
1659025800000|2022-07-28 16:30:00|3661.56|3660.06|3659.56|3658.06|3662.56|3661.06|3658.56|3657.06|1980
1659026100000|2022-07-28 16:35:00|3660.56|3659.06|3659.56|3658.06|3660.56|3659.06|3658.56|3657.06|1682
1659026400000|2022-07-28 16:40:00|3658.56|3657.06|3659.56|3658.06|3659.56|3658.06|3658.56|3657.06|651
1659026700000|2022-07-28 16:45:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1406
1659027000000|2022-07-28 16:50:00|3660.56|3659.06|3661.56|3660.06|3661.56|3660.06|3658.56|3657.06|800
1659027300000|2022-07-28 16:55:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1083
1659027600000|2022-07-28 17:00:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3656.56|3655.06|1074
1659027900000|2022-07-28 17:05:00|3656.56|3655.06|3659.56|3658.06|3659.56|3658.06|3656.56|3655.06|581
1659028200000|2022-07-28 17:10:00|3658.56|3657.06|3660.56|3659.06|3661.56|3660.06|3658.56|3657.06|834
1659028500000|2022-07-28 17:15:00|3661.56|3660.06|3661.56|3660.06|3661.56|3660.06|3660.56|3659.06|1108
1659028800000|2022-07-28 17:20:00|3662.56|3661.06|3665.56|3664.06|3666.56|3665.06|3661.56|3660.06|2132
1659029100000|2022-07-28 17:25:00|3666.56|3665.06|3666.56|3665.06|3666.56|3665.06|3664.56|3663.06|781
1659029400000|2022-07-28 17:30:00|3665.56|3664.06|3667.56|3666.06|3667.56|3666.06|3665.56|3664.06|1175
1659029700000|2022-07-28 17:35:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3666.56|3665.06|1375
1659030000000|2022-07-28 17:40:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1190
1659030300000|2022-07-28 17:45:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3668.56|3667.06|1683
1659030600000|2022-07-28 17:50:00|3669.56|3668.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|2208
1659030900000|2022-07-28 17:55:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1107
1659031200000|2022-07-28 18:00:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|1068
1659031500000|2022-07-28 18:05:00|3668.06|3666.56|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|1203
1659031800000|2022-07-28 18:10:00|3666.56|3665.06|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|683
1659032100000|2022-07-28 18:15:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|546
1659032400000|2022-07-28 18:20:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|534
1659032700000|2022-07-28 18:25:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|378
1659033000000|2022-07-28 18:30:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|632
1659033300000|2022-07-28 18:35:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3667.56|3666.06|1498
1659033600000|2022-07-28 18:40:00|3671.06|3669.56|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|794
1659033900000|2022-07-28 18:45:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|612
1659034200000|2022-07-28 18:50:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3669.56|3668.06|702
1659034500000|2022-07-28 18:55:00|3671.06|3669.56|3670.56|3669.06|3671.56|3670.06|3669.56|3668.06|564
1659034800000|2022-07-28 19:00:00|3671.56|3670.06|3672.56|3671.06|3673.56|3672.06|3669.56|3668.06|1048
1659035100000|2022-07-28 19:05:00|3673.56|3672.06|3674.56|3673.06|3674.56|3673.06|3671.56|3670.06|1288
1659035400000|2022-07-28 19:10:00|3673.56|3672.06|3675.56|3674.06|3675.56|3674.06|3673.56|3672.06|1464
1659035700000|2022-07-28 19:15:00|3675.06|3673.56|3674.56|3673.06|3675.56|3674.06|3672.56|3671.06|1007
1659036000000|2022-07-28 19:20:00|3675.56|3674.06|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|746
1659036300000|2022-07-28 19:25:00|3675.06|3673.56|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|617
1659036600000|2022-07-28 19:30:00|3674.56|3673.06|3674.56|3673.06|3675.56|3674.06|3674.56|3673.06|626
1659036900000|2022-07-28 19:35:00|3675.56|3674.06|3673.56|3672.06|3675.56|3674.06|3672.56|3671.06|1124
1659037200000|2022-07-28 19:40:00|3672.56|3671.06|3673.56|3672.06|3673.56|3672.06|3671.56|3670.06|1021
1659037500000|2022-07-28 19:45:00|3672.56|3671.06|3675.56|3674.06|3676.56|3675.06|3671.56|3670.06|1505
1659037800000|2022-07-28 19:50:00|3677.56|3676.06|3675.56|3674.06|3677.56|3676.06|3673.56|3672.06|4740
1659038100000|2022-07-28 19:55:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3670.56|3669.06|6862
1659038400000|2022-07-28 20:00:00|3673.31|3670.31|3680.31|3677.31|3684.01|3681.01|3672.41|3669.41|18021
1659038700000|2022-07-28 20:05:00|3680.51|3677.51|3679.71|3676.71|3683.31|3680.31|3679.21|3676.21|0
1659039000000|2022-07-28 20:10:00|3679.51|3676.51|3678.71|3675.71|3680.61|3677.61|3678.11|3675.11|0
1659039300000|2022-07-28 20:15:00|3678.81|3675.81|3680.81|3677.81|3681.41|3678.41|3678.81|3675.81|0
1659039600000|2022-07-28 20:20:00|3680.61|3677.61|3679.71|3676.71|3681.41|3678.41|3679.71|3676.71|0
1659039900000|2022-07-28 20:25:00|3679.91|3676.91|3681.91|3678.91|3682.11|3679.11|3679.21|3676.21|0
1659040200000|2022-07-28 20:30:00|3679.11|3676.11|3690.71|3687.71|3692.21|3689.21|3676.91|3673.91|0
1659040500000|2022-07-28 20:35:00|3690.81|3687.81|3696.81|3693.81|3700.31|3697.31|3690.41|3687.41|0
1659040800000|2022-07-28 20:40:00|3696.61|3693.61|3697.01|3694.01|3698.31|3695.31|3696.11|3693.11|0
1659041100000|2022-07-28 20:45:00|3696.91|3693.91|3698.31|3695.31|3699.21|3696.21|3696.11|3693.11|0
1659041400000|2022-07-28 20:50:00|3698.21|3695.21|3697.11|3694.11|3698.31|3695.31|3696.81|3693.81|0
1659041700000|2022-07-28 20:55:00|3697.21|3694.21|3696.11|3693.11|3697.81|3694.81|3696.01|3693.01|0
1659042000000|2022-07-28 21:00:00|3696.31|3693.31|3697.21|3694.21|3697.41|3694.41|3696.11|3693.11|0
1659042300000|2022-07-28 21:05:00|3697.41|3694.41|3696.21|3693.21|3697.41|3694.41|3696.11|3693.11|0
1659042600000|2022-07-28 21:10:00|3696.91|3693.91|3696.21|3693.21|3697.41|3694.41|3696.21|3693.21|0
1659042900000|2022-07-28 21:15:00|3696.11|3693.11|3696.11|3693.11|3696.71|3693.71|3695.91|3692.91|0
1659043200000|2022-07-28 21:20:00|3696.21|3693.21|3695.51|3692.51|3696.41|3693.41|3695.51|3692.51|0
1659043500000|2022-07-28 21:25:00|3695.61|3692.61|3694.81|3691.81|3695.61|3692.61|3694.41|3691.41|0
1659043800000|2022-07-28 21:30:00|3694.41|3691.41|3692.51|3689.51|3695.91|3692.91|3692.41|3689.41|0
1659044100000|2022-07-28 21:35:00|3692.41|3689.41|3692.01|3689.01|3692.51|3689.51|3691.91|3688.91|0
1659044400000|2022-07-28 21:40:00|3691.91|3688.91|3692.81|3689.81|3692.91|3689.91|3691.91|3688.91|0
1659044700000|2022-07-28 21:45:00|3692.91|3689.91|3692.91|3689.91|3693.11|3690.11|3692.81|3689.81|0
1659045000000|2022-07-28 21:50:00|3693.01|3690.01|3694.21|3691.21|3695.01|3692.01|3692.81|3689.81|0
1659045300000|2022-07-28 21:55:00|3694.31|3691.31|3694.61|3691.61|3695.01|3692.01|3694.21|3691.21|0
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3688.21|3685.21|3692.81|3689.81|3686.91|3683.91|0
1659045900000|2022-07-28 22:05:00|3688.31|3685.31|3689.61|3686.61|3690.31|3687.31|3687.81|3684.81|0
1659046200000|2022-07-28 22:10:00|3689.91|3686.91|3690.91|3687.91|3691.11|3688.11|3688.91|3685.91|0
1659046500000|2022-07-28 22:15:00|3691.11|3688.11|3688.91|3685.91|3691.11|3688.11|3688.91|3685.91|0
1659046800000|2022-07-28 22:20:00|3689.11|3686.11|3688.01|3685.01|3689.11|3686.11|3687.51|3684.51|0
1659047100000|2022-07-28 22:25:00|3688.11|3685.11|3689.41|3686.41|3689.41|3686.41|3688.01|3685.01|0
1659047400000|2022-07-28 22:30:00|3689.31|3686.31|3688.41|3685.41|3689.61|3686.61|3688.41|3685.41|0
1659047700000|2022-07-28 22:35:00|3688.61|3685.61|3688.01|3685.01|3689.11|3686.11|3687.81|3684.81|0
1659048000000|2022-07-28 22:40:00|3688.11|3685.11|3688.71|3685.71|3688.71|3685.71|3687.71|3684.71|0
1659048300000|2022-07-28 22:45:00|3688.61|3685.61|3687.11|3684.11|3688.61|3685.61|3686.91|3683.91|0
1659048600000|2022-07-28 22:50:00|3686.91|3683.91|3685.91|3682.91|3687.01|3684.01|3685.31|3682.31|0
1659048900000|2022-07-28 22:55:00|3685.71|3682.71|3686.41|3683.41|3686.91|3683.91|3685.01|3682.01|0
1659049200000|2022-07-28 23:00:00|3686.61|3683.61|3685.71|3682.71|3686.81|3683.81|3685.51|3682.51|0
1659049500000|2022-07-28 23:05:00|3685.81|3682.81|3685.11|3682.11|3685.91|3682.91|3684.81|3681.81|0
1659049800000|2022-07-28 23:10:00|3685.31|3682.31|3685.11|3682.11|3685.51|3682.51|3685.01|3682.01|0
1659050100000|2022-07-28 23:15:00|3685.51|3682.51|3684.81|3681.81|3685.71|3682.71|3684.31|3681.31|0
1659050400000|2022-07-28 23:20:00|3685.01|3682.01|3685.01|3682.01|3686.01|3683.01|3684.21|3681.21|0
1659050700000|2022-07-28 23:25:00|3685.11|3682.11|3687.11|3684.11|3687.31|3684.31|3685.11|3682.11|0
1659051000000|2022-07-28 23:30:00|3686.91|3683.91|3686.81|3683.81|3687.11|3684.11|3686.71|3683.71|0
1659051300000|2022-07-28 23:35:00|3686.61|3683.61|3686.81|3683.81|3687.51|3684.51|3686.01|3683.01|0
1659051600000|2022-07-28 23:40:00|3686.71|3683.71|3686.91|3683.91|3687.11|3684.11|3686.41|3683.41|0
1659051900000|2022-07-28 23:45:00|3687.11|3684.11|3687.51|3684.51|3687.71|3684.71|3686.41|3683.41|0
1659052200000|2022-07-28 23:50:00|3687.71|3684.71|3687.81|3684.81|3688.41|3685.41|3686.91|3683.91|0
1659052500000|2022-07-28 23:55:00|3687.71|3684.71|3687.31|3684.31|3688.11|3685.11|3687.11|3684.11|0
1659052800000|2022-07-29 00:00:00|3686.91|3683.91|3680.71|3677.71|3686.91|3683.91|3680.31|3677.31|0
1659053100000|2022-07-29 00:05:00|3680.91|3677.91|3683.31|3680.31|3683.41|3680.41|3680.31|3677.31|0
1659053400000|2022-07-29 00:10:00|3683.41|3680.41|3682.31|3679.31|3684.41|3681.41|3682.31|3679.31|0
1659053700000|2022-07-29 00:15:00|3682.51|3679.51|3680.81|3678.81|3684.81|3682.81|3679.81|3677.81|690
1659054000000|2022-07-29 00:20:00|3681.31|3679.31|3680.81|3678.81|3681.81|3679.81|3678.81|3676.81|344
1659054300000|2022-07-29 00:25:00|3680.31|3678.31|3679.81|3677.81|3680.81|3678.81|3678.81|3676.81|208
1659054600000|2022-07-29 00:30:00|3680.31|3678.31|3680.81|3678.81|3681.81|3679.81|3678.81|3676.81|220
1659054900000|2022-07-29 00:35:00|3679.81|3677.81|3682.81|3680.81|3682.81|3680.81|3679.81|3677.81|195
1659055200000|2022-07-29 00:40:00|3681.81|3679.81|3679.81|3677.81|3682.81|3680.81|3678.81|3676.81|243
1659055500000|2022-07-29 00:45:00|3680.81|3678.81|3677.81|3675.81|3680.81|3678.81|3676.81|3674.81|257
1659055800000|2022-07-29 00:50:00|3678.81|3676.81|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|74
1659056100000|2022-07-29 00:55:00|3679.81|3677.81|3677.81|3675.81|3679.81|3677.81|3677.81|3675.81|133
1659056400000|2022-07-29 01:00:00|3676.81|3674.81|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|47
1659056700000|2022-07-29 01:05:00|3675.81|3673.81|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|84
1659057000000|2022-07-29 01:10:00|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|19
1659057300000|2022-07-29 01:15:00|3678.81|3676.81|3677.81|3675.81|3679.81|3677.81|3676.81|3674.81|111
1659057600000|2022-07-29 01:20:00|3676.81|3674.81|3677.81|3675.81|3679.81|3677.81|3676.81|3674.81|339
1659057900000|2022-07-29 01:25:00|3677.31|3675.31|3677.81|3675.81|3677.81|3675.81|3676.31|3674.31|201
1659058200000|2022-07-29 01:30:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3674.81|3672.81|267
1659058500000|2022-07-29 01:35:00|3678.31|3676.31|3678.81|3676.81|3678.81|3676.81|3676.81|3674.81|154
1659058800000|2022-07-29 01:40:00|3678.31|3676.31|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|50
1659059100000|2022-07-29 01:45:00|3679.31|3677.31|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|123
1659059400000|2022-07-29 01:50:00|3679.31|3677.31|3679.81|3677.81|3679.81|3677.81|3678.81|3676.81|48
1659059700000|2022-07-29 01:55:00|3679.31|3677.31|3681.81|3679.81|3681.81|3679.81|3678.81|3676.81|140
1659060000000|2022-07-29 02:00:00|3681.31|3679.31|3681.81|3679.81|3682.81|3680.81|3680.81|3678.81|86
1659060300000|2022-07-29 02:05:00|3682.81|3680.81|3679.81|3677.81|3682.81|3680.81|3679.81|3677.81|103
1659060600000|2022-07-29 02:10:00|3680.81|3678.81|3678.81|3676.81|3680.81|3678.81|3678.81|3676.81|245
1659060900000|2022-07-29 02:15:00|3677.81|3675.81|3676.81|3674.81|3678.81|3676.81|3676.81|3674.81|202
1659061200000|2022-07-29 02:20:00|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|87
1659061500000|2022-07-29 02:25:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|88
1659061800000|2022-07-29 02:30:00|3676.81|3674.81|3677.81|3675.81|3678.81|3676.81|3676.81|3674.81|74
1659062100000|2022-07-29 02:35:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|120
1659062400000|2022-07-29 02:40:00|3678.81|3676.81|3679.81|3677.81|3679.81|3677.81|3678.81|3676.81|196
1659062700000|2022-07-29 02:45:00|3678.81|3676.81|3678.81|3676.81|3678.81|3676.81|3677.81|3675.81|72
1659063000000|2022-07-29 02:50:00|3678.31|3676.31|3675.81|3673.81|3678.31|3676.31|3675.81|3673.81|141
1659063300000|2022-07-29 02:55:00|3676.31|3674.31|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|103
1659063600000|2022-07-29 03:00:00|3676.31|3674.31|3676.81|3674.81|3677.81|3675.81|3675.81|3673.81|63
1659063900000|2022-07-29 03:05:00|3676.31|3674.31|3675.81|3673.81|3676.31|3674.31|3674.81|3672.81|171
1659064200000|2022-07-29 03:10:00|3674.81|3672.81|3674.81|3672.81|3675.81|3673.81|3674.31|3672.31|101
1659064500000|2022-07-29 03:15:00|3675.81|3673.81|3675.81|3673.81|3675.81|3673.81|3675.81|3673.81|46
1659064800000|2022-07-29 03:20:00|3674.81|3672.81|3673.81|3671.81|3675.81|3673.81|3673.81|3671.81|152
1659065100000|2022-07-29 03:25:00|3673.31|3671.31|3673.81|3671.81|3673.81|3671.81|3672.81|3670.81|42
1659065400000|2022-07-29 03:30:00|3672.81|3670.81|3671.81|3669.81|3673.81|3671.81|3671.81|3669.81|222
1659065700000|2022-07-29 03:35:00|3672.31|3670.31|3671.81|3669.81|3672.81|3670.81|3671.81|3669.81|174
1659066000000|2022-07-29 03:40:00|3670.81|3668.81|3669.81|3667.81|3671.81|3669.81|3669.81|3667.81|199
1659066300000|2022-07-29 03:45:00|3668.81|3666.81|3668.81|3666.81|3670.81|3668.81|3668.81|3666.81|176
1659066600000|2022-07-29 03:50:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|100
1659066900000|2022-07-29 03:55:00|3668.81|3666.81|3668.81|3666.81|3669.81|3667.81|3667.81|3665.81|144
1659067200000|2022-07-29 04:00:00|3667.81|3665.81|3668.81|3666.81|3668.81|3666.81|3667.81|3665.81|102
1659067500000|2022-07-29 04:05:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|96
1659067800000|2022-07-29 04:10:00|||||||||5
1659068100000|2022-07-29 04:15:00|3668.81|3666.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|66
1659068400000|2022-07-29 04:20:00|3670.81|3668.81|3670.81|3668.81|3670.81|3668.81|3670.81|3668.81|42
1659068700000|2022-07-29 04:25:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|73
1659069000000|2022-07-29 04:30:00|3668.81|3666.81|3668.81|3666.81|3668.81|3666.81|3667.81|3665.81|106
1659069300000|2022-07-29 04:35:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|97
1659069600000|2022-07-29 04:40:00|3668.81|3666.81|3668.81|3666.81|3669.81|3667.81|3668.81|3666.81|25
1659069900000|2022-07-29 04:45:00|3669.31|3667.31|3668.81|3666.81|3669.31|3667.31|3668.81|3666.81|51
1659070200000|2022-07-29 04:50:00|3667.81|3665.81|3667.81|3665.81|3668.81|3666.81|3667.81|3665.81|79
1659070500000|2022-07-29 04:55:00|3668.31|3666.31|3668.81|3666.81|3668.81|3666.81|3666.81|3664.81|101
1659070800000|2022-07-29 05:00:00|3667.81|3665.81|3668.81|3666.81|3668.81|3666.81|3666.81|3664.81|325
1659071100000|2022-07-29 05:05:00|3668.31|3666.31|3666.81|3664.81|3668.81|3666.81|3666.81|3664.81|134
1659071400000|2022-07-29 05:10:00|3667.31|3665.31|3665.81|3663.81|3667.81|3665.81|3664.81|3662.81|187
1659071700000|2022-07-29 05:15:00|3664.81|3662.81|3666.81|3664.81|3667.81|3665.81|3664.81|3662.81|263
1659072000000|2022-07-29 05:20:00|3667.31|3665.31|3667.81|3665.81|3667.81|3665.81|3666.81|3664.81|267
1659072300000|2022-07-29 05:25:00|3668.81|3666.81|3670.81|3668.81|3670.81|3668.81|3668.81|3666.81|436
1659072600000|2022-07-29 05:30:00|3669.81|3667.81|3672.81|3670.81|3672.81|3670.81|3669.81|3667.81|522
1659072900000|2022-07-29 05:35:00|3672.31|3670.31|3673.81|3671.81|3674.81|3672.81|3671.81|3669.81|430
1659073200000|2022-07-29 05:40:00|3673.31|3671.31|3671.81|3669.81|3673.31|3671.31|3670.81|3668.81|193
1659073500000|2022-07-29 05:45:00|3671.31|3669.31|3672.81|3670.81|3674.81|3672.81|3669.81|3667.81|311
1659073800000|2022-07-29 05:50:00|3671.81|3669.81|3671.81|3669.81|3672.81|3670.81|3670.81|3668.81|148
1659074100000|2022-07-29 05:55:00|3672.81|3670.81|3672.81|3670.81|3672.81|3670.81|3670.81|3668.81|287
1659074400000|2022-07-29 06:00:00|3672.56|3671.06|3673.56|3672.06|3674.56|3673.06|3670.56|3669.06|1320
1659074700000|2022-07-29 06:05:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3671.56|3670.06|1053
1659075000000|2022-07-29 06:10:00|3672.06|3670.56|3673.56|3672.06|3674.56|3673.06|3670.56|3669.06|819
1659075300000|2022-07-29 06:15:00|3672.56|3671.06|3673.56|3672.06|3674.56|3673.06|3672.56|3671.06|407
1659075600000|2022-07-29 06:20:00|3674.56|3673.06|3678.56|3677.06|3678.56|3677.06|3673.56|3672.06|1540
1659075900000|2022-07-29 06:25:00|3679.06|3677.56|3681.56|3680.06|3681.56|3680.06|3678.56|3677.06|1358
1659076200000|2022-07-29 06:30:00|3680.56|3679.06|3679.56|3678.06|3683.56|3682.06|3679.56|3678.06|2287
1659076500000|2022-07-29 06:35:00|3680.56|3679.06|3677.56|3676.06|3680.56|3679.06|3677.56|3676.06|1210
1659076800000|2022-07-29 06:40:00|3678.56|3677.06|3675.56|3674.06|3679.56|3678.06|3675.06|3673.56|1552
1659077100000|2022-07-29 06:45:00|3676.56|3675.06|3677.06|3675.56|3679.56|3678.06|3675.56|3674.06|1497
1659077400000|2022-07-29 06:50:00|3676.56|3675.06|3675.56|3674.06|3676.56|3675.06|3673.56|3672.06|1504
1659077700000|2022-07-29 06:55:00|3676.56|3675.06|3678.56|3677.06|3678.56|3677.06|3673.56|3672.06|2803
1659078000000|2022-07-29 07:00:00|3677.56|3676.06|3678.56|3677.06|3682.56|3681.06|3676.56|3675.06|19027
1659078300000|2022-07-29 07:05:00|3679.56|3678.06|3686.56|3685.06|3689.56|3688.06|3676.56|3675.06|17041
1659078600000|2022-07-29 07:10:00|3685.56|3684.06|3686.56|3685.06|3691.56|3690.06|3684.56|3683.06|9213
1659078900000|2022-07-29 07:15:00|3687.56|3686.06|3692.56|3691.06|3692.56|3691.06|3685.56|3684.06|9485
1659079200000|2022-07-29 07:20:00|3693.56|3692.06|3693.56|3692.06|3696.56|3695.06|3691.56|3690.06|9618
1659079500000|2022-07-29 07:25:00|3692.56|3691.06|3693.56|3692.06|3695.56|3694.06|3691.56|3690.06|7906
1659079800000|2022-07-29 07:30:00|3692.56|3691.06|3683.56|3682.06|3693.56|3692.06|3682.56|3681.06|8623
1659080100000|2022-07-29 07:35:00|3684.56|3683.06|3687.56|3686.06|3689.56|3688.06|3683.56|3682.06|5430
1659080400000|2022-07-29 07:40:00|3687.68|3686.18|3684.68|3683.18|3687.68|3686.18|3682.68|3681.18|4227
1659080700000|2022-07-29 07:45:00|3683.68|3682.18|3682.68|3681.18|3684.68|3683.18|3681.68|3680.18|9012
1659081000000|2022-07-29 07:50:00|3683.68|3682.18|3682.68|3681.18|3683.68|3682.18|3680.68|3679.18|8148
1659081300000|2022-07-29 07:55:00|3681.68|3680.18|3685.68|3684.18|3685.68|3684.18|3681.68|3680.18|3825
1659081600000|2022-07-29 08:00:00|3686.68|3685.18|3686.68|3685.18|3688.68|3687.18|3684.68|3683.18|4615
1659081900000|2022-07-29 08:05:00|3687.68|3686.18|3691.68|3690.18|3692.68|3691.18|3686.68|3685.18|5521
1659082200000|2022-07-29 08:10:00|3692.68|3691.18|3690.68|3689.18|3694.68|3693.18|3690.68|3689.18|4721
1659082500000|2022-07-29 08:15:00|3691.68|3690.18|3693.68|3692.18|3693.68|3692.18|3689.68|3688.18|3777
1659082800000|2022-07-29 08:20:00|3692.68|3691.18|3690.68|3689.18|3693.68|3692.18|3690.68|3689.18|2744
1659083100000|2022-07-29 08:25:00|3691.68|3690.18|3695.68|3694.18|3695.68|3694.18|3690.68|3689.18|5298
1659083400000|2022-07-29 08:30:00|3694.68|3693.18|3693.68|3692.18|3694.68|3693.18|3692.68|3691.18|3288
1659083700000|2022-07-29 08:35:00|3694.68|3693.18|3692.18|3690.68|3694.68|3693.18|3690.68|3689.18|2507
1659084000000|2022-07-29 08:40:00|3691.68|3690.18|3691.68|3690.18|3695.68|3694.18|3689.68|3688.18|7028
1659084300000|2022-07-29 08:45:00|3690.68|3689.18|3687.68|3686.18|3691.68|3690.18|3687.68|3686.18|3233
1659084600000|2022-07-29 08:50:00|3688.18|3686.68|3686.68|3685.18|3689.68|3688.18|3686.68|3685.18|5332
1659084900000|2022-07-29 08:55:00|3687.68|3686.18|3687.68|3686.18|3689.68|3688.18|3686.68|3685.18|4152
1659085200000|2022-07-29 09:00:00|3687.18|3685.68|3688.68|3687.18|3688.68|3687.18|3685.18|3683.68|4075
1659085500000|2022-07-29 09:05:00|3689.68|3688.18|3687.68|3686.18|3689.68|3688.18|3687.68|3686.18|3212
1659085800000|2022-07-29 09:10:00|3686.68|3685.18|3689.68|3688.18|3689.68|3688.18|3686.68|3685.18|1778
1659086100000|2022-07-29 09:15:00|3688.68|3687.18|3687.68|3686.18|3689.68|3688.18|3687.68|3686.18|2695
1659086400000|2022-07-29 09:20:00|3686.68|3685.18|3688.68|3687.18|3688.68|3687.18|3685.68|3684.18|1880
1659086700000|2022-07-29 09:25:00|3689.68|3688.18|3689.68|3688.18|3690.68|3689.18|3688.68|3687.18|3462
1659087000000|2022-07-29 09:30:00|3690.68|3689.18|3692.68|3691.18|3692.68|3691.18|3689.68|3688.18|2402
1659087300000|2022-07-29 09:35:00|3693.68|3692.18|3692.68|3691.18|3694.68|3693.18|3691.68|3690.18|3356
1659087600000|2022-07-29 09:40:00|3691.68|3690.18|3693.68|3692.18|3694.68|3693.18|3691.68|3690.18|3378
1659087900000|2022-07-29 09:45:00|3694.68|3693.18|3693.68|3692.18|3694.68|3693.18|3692.68|3691.18|5999
1659088200000|2022-07-29 09:50:00|3694.68|3693.18|3699.68|3698.18|3700.68|3699.18|3694.68|3693.18|17268
1659088500000|2022-07-29 09:55:00|3698.68|3697.18|3700.68|3699.18|3700.68|3699.18|3696.68|3695.18|13802
1659088800000|2022-07-29 10:00:00|3699.68|3698.18|3695.68|3694.18|3699.68|3698.18|3694.68|3693.18|7629
1659089100000|2022-07-29 10:05:00|3696.68|3695.18|3695.68|3694.18|3697.68|3696.18|3694.68|3693.18|2817
1659089400000|2022-07-29 10:10:00|3694.68|3693.18|3693.68|3692.18|3695.68|3694.18|3692.68|3691.18|2994
1659089700000|2022-07-29 10:15:00|3694.18|3692.68|3690.68|3689.18|3694.68|3693.18|3689.68|3688.18|7786
1659090000000|2022-07-29 10:20:00|3689.68|3688.18|3690.68|3689.18|3692.68|3691.18|3689.68|3688.18|3489
1659090300000|2022-07-29 10:25:00|3691.68|3690.18|3691.68|3690.18|3692.68|3691.18|3690.68|3689.18|2941
1659090600000|2022-07-29 10:30:00|3692.68|3691.18|3695.68|3694.18|3695.68|3694.18|3691.68|3690.18|3922
1659090900000|2022-07-29 10:35:00|3694.68|3693.18|3699.68|3698.18|3699.68|3698.18|3694.68|3693.18|3219
1659091200000|2022-07-29 10:40:00|3698.68|3697.18|3698.68|3697.18|3699.68|3698.18|3697.68|3696.18|1774
1659091500000|2022-07-29 10:45:00|3697.68|3696.18|3697.68|3696.18|3698.68|3697.18|3697.68|3696.18|2035
1659091800000|2022-07-29 10:50:00|3698.68|3697.18|3698.68|3697.18|3698.68|3697.18|3697.68|3696.18|2656
1659092100000|2022-07-29 10:55:00|3697.68|3696.18|3700.68|3699.18|3700.68|3699.18|3697.68|3696.18|2235
1659092400000|2022-07-29 11:00:00|3701.68|3700.18|3701.68|3700.18|3702.68|3701.18|3700.68|3699.18|3972
1659092700000|2022-07-29 11:05:00|3700.68|3699.18|3695.68|3694.18|3700.68|3699.18|3695.68|3694.18|5207
1659093000000|2022-07-29 11:10:00|3696.68|3695.18|3695.68|3694.18|3698.68|3697.18|3695.68|3694.18|2253
1659093300000|2022-07-29 11:15:00|3696.68|3695.18|3697.68|3696.18|3698.68|3697.18|3695.68|3694.18|1591
1659093600000|2022-07-29 11:20:00|3698.68|3697.18|3698.68|3697.18|3699.68|3698.18|3696.68|3695.18|3455
1659093900000|2022-07-29 11:25:00|3697.68|3696.18|3699.68|3698.18|3700.68|3699.18|3697.68|3696.18|3836
1659094200000|2022-07-29 11:30:00|3700.68|3699.18|3700.68|3699.18|3701.68|3700.18|3699.68|3698.18|2606
1659094500000|2022-07-29 11:35:00|3701.68|3700.18|3699.68|3698.18|3702.68|3701.18|3699.68|3698.18|2163
1659094800000|2022-07-29 11:40:00|3699.55|3698.05|3697.55|3696.05|3699.55|3698.05|3697.55|3696.05|4139
1659095100000|2022-07-29 11:45:00|3698.05|3696.55|3697.55|3696.05|3698.55|3697.05|3697.55|3696.05|2657
1659095400000|2022-07-29 11:50:00|3696.55|3695.05|3697.55|3696.05|3698.55|3697.05|3696.55|3695.05|1934
1659095700000|2022-07-29 11:55:00|3696.55|3695.05|3700.55|3699.05|3700.55|3699.05|3696.55|3695.05|3788
1659096000000|2022-07-29 12:00:00|3701.55|3700.05|3703.55|3702.05|3704.55|3703.05|3699.55|3698.05|7628
1659096300000|2022-07-29 12:05:00|3702.55|3701.05|3704.55|3703.05|3704.55|3703.05|3702.55|3701.05|3625
1659096600000|2022-07-29 12:10:00|3703.55|3702.05|3702.55|3701.05|3704.55|3703.05|3702.55|3701.05|3741
1659096900000|2022-07-29 12:15:00|3703.55|3702.05|3705.55|3704.05|3705.55|3704.05|3701.55|3700.05|3202
1659097200000|2022-07-29 12:20:00|3704.55|3703.05|3705.55|3704.05|3705.55|3704.05|3703.55|3702.05|2786
1659097500000|2022-07-29 12:25:00|3706.05|3704.55|3705.55|3704.05|3707.55|3706.05|3703.55|3702.05|6309
1659097800000|2022-07-29 12:30:00|3701.55|3700.05|3699.55|3698.05|3704.55|3703.05|3699.55|3698.05|5823
1659098100000|2022-07-29 12:35:00|3700.55|3699.05|3700.55|3699.05|3702.55|3701.05|3697.55|3696.05|6523
1659098400000|2022-07-29 12:40:00|3699.55|3698.05|3701.55|3700.05|3702.55|3701.05|3699.55|3698.05|3460
1659098700000|2022-07-29 12:45:00|3702.55|3701.05|3701.55|3700.05|3703.55|3702.05|3701.55|3700.05|3850
1659099000000|2022-07-29 12:50:00|3702.55|3701.05|3704.55|3703.05|3705.55|3704.05|3701.55|3700.05|2406
1659099300000|2022-07-29 12:55:00|3705.55|3704.05|3703.55|3702.05|3705.55|3704.05|3702.55|3701.05|3029
1659099600000|2022-07-29 13:00:00|3703.05|3701.55|3696.55|3695.05|3704.55|3703.05|3696.55|3695.05|4887
1659099900000|2022-07-29 13:05:00|3697.55|3696.05|3697.55|3696.05|3698.55|3697.05|3696.55|3695.05|2372
1659100200000|2022-07-29 13:10:00|3698.55|3697.05|3697.55|3696.05|3698.55|3697.05|3695.55|3694.05|3055
1659100500000|2022-07-29 13:15:00|3696.55|3695.05|3699.55|3698.05|3700.05|3698.55|3696.55|3695.05|2996
1659100800000|2022-07-29 13:20:00|3698.55|3697.05|3702.55|3701.05|3702.55|3701.05|3697.55|3696.05|4217
1659101100000|2022-07-29 13:25:00|3701.55|3700.05|3703.55|3702.05|3703.55|3702.05|3701.55|3700.05|4566
1659101400000|2022-07-29 13:30:00|3704.55|3703.05|3700.55|3699.05|3706.55|3705.05|3699.55|3698.05|7652
1659101700000|2022-07-29 13:35:00|3699.55|3698.05|3704.55|3703.05|3704.55|3703.05|3697.55|3696.05|4918
1659102000000|2022-07-29 13:40:00|3705.55|3704.05|3712.55|3711.05|3713.05|3711.55|3704.55|3703.05|11303
1659102300000|2022-07-29 13:45:00|3713.55|3712.05|3710.55|3709.05|3717.55|3716.05|3710.55|3709.05|9659
1659102600000|2022-07-29 13:50:00|3711.55|3710.05|3712.55|3711.05|3716.55|3715.05|3711.55|3710.05|7878
1659102900000|2022-07-29 13:55:00|3713.55|3712.05|3711.55|3710.05|3713.55|3712.05|3708.55|3707.05|16299
1659103200000|2022-07-29 14:00:00|3710.55|3709.05|3718.55|3717.05|3718.55|3717.05|3708.55|3707.05|15876
1659103500000|2022-07-29 14:05:00|3719.55|3718.05|3717.55|3716.05|3722.55|3721.05|3716.55|3715.05|11710
1659103800000|2022-07-29 14:10:00|3717.05|3715.55|3716.05|3714.55|3719.05|3717.55|3715.05|3713.55|7677
1659104100000|2022-07-29 14:15:00|3717.05|3715.55|3715.05|3713.55|3717.05|3715.55|3713.05|3711.55|10167
1659104400000|2022-07-29 14:20:00|3714.05|3712.55|3718.05|3716.55|3719.05|3717.55|3714.05|3712.55|8086
1659104700000|2022-07-29 14:25:00|3717.05|3715.55|3716.05|3714.55|3721.05|3719.55|3716.05|3714.55|12505
1659105000000|2022-07-29 14:30:00|3717.05|3715.55|3712.05|3710.55|3718.05|3716.55|3711.05|3709.55|10039
1659105300000|2022-07-29 14:35:00|3713.05|3711.55|3712.05|3710.55|3714.05|3712.55|3711.05|3709.55|5568
1659105600000|2022-07-29 14:40:00|3713.05|3711.55|3717.05|3715.55|3717.05|3715.55|3711.05|3709.55|11370
1659105900000|2022-07-29 14:45:00|3718.05|3716.55|3714.05|3712.55|3718.05|3716.55|3713.05|3711.55|5930
1659106200000|2022-07-29 14:50:00|3713.05|3711.55|3713.05|3711.55|3714.05|3712.55|3712.05|3710.55|5714
1659106500000|2022-07-29 14:55:00|3714.05|3712.55|3707.05|3705.55|3715.05|3713.55|3707.05|3705.55|6038
1659106800000|2022-07-29 15:00:00|3706.05|3704.55|3704.05|3702.55|3707.05|3705.55|3704.05|3702.55|9982
1659107100000|2022-07-29 15:05:00|3705.05|3703.55|3710.05|3708.55|3710.05|3708.55|3705.05|3703.55|7523
1659107400000|2022-07-29 15:10:00|3709.05|3707.55|3709.05|3707.55|3710.05|3708.55|3707.05|3705.55|6389
1659107700000|2022-07-29 15:15:00|3708.05|3706.55|3711.05|3709.55|3712.05|3710.55|3706.05|3704.55|14462
1659108000000|2022-07-29 15:20:00|3712.05|3710.55|3711.05|3709.55|3714.05|3712.55|3710.05|3708.55|16437
1659108300000|2022-07-29 15:25:00|3710.05|3708.55|3707.05|3705.55|3712.05|3710.55|3706.05|3704.55|50588
1659108600000|2022-07-29 15:30:00|3706.05|3704.55|3709.05|3707.55|3710.05|3708.55|3706.05|3704.55|80367
1659108900000|2022-07-29 15:35:00|3709.55|3708.05|3714.05|3712.55|3714.05|3712.55|3709.05|3707.55|32892
1659109200000|2022-07-29 15:40:00|3715.05|3713.55|3718.05|3716.55|3718.05|3716.55|3713.05|3711.55|17777
1659109500000|2022-07-29 15:45:00|3717.05|3715.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|7120
1659109800000|2022-07-29 15:50:00|3713.05|3711.55|3714.05|3712.55|3715.05|3713.55|3713.05|3711.55|3856
1659110100000|2022-07-29 15:55:00|3713.55|3712.05|3712.05|3710.55|3714.05|3712.55|3712.05|3710.55|3159
1659110400000|2022-07-29 16:00:00|3713.05|3711.55|3712.05|3710.55|3714.05|3712.55|3712.05|3710.55|2133
1659110700000|2022-07-29 16:05:00|3711.05|3709.55|3707.05|3705.55|3711.05|3709.55|3707.05|3705.55|4707
1659111000000|2022-07-29 16:10:00|3708.05|3706.55|3708.05|3706.55|3709.05|3707.55|3707.05|3705.55|3493
1659111300000|2022-07-29 16:15:00|3709.05|3707.55|3710.05|3708.55|3712.05|3710.55|3708.05|3706.55|2555
1659111600000|2022-07-29 16:20:00|3711.05|3709.55|3711.05|3709.55|3711.05|3709.55|3709.05|3707.55|1115
1659111900000|2022-07-29 16:25:00|3710.05|3708.55|3711.05|3709.55|3712.05|3710.55|3710.05|3708.55|1670
1659112200000|2022-07-29 16:30:00|3712.05|3710.55|3711.05|3709.55|3712.05|3710.55|3710.05|3708.55|1480
1659112500000|2022-07-29 16:35:00|3710.05|3708.55|3712.05|3710.55|3712.05|3710.55|3708.05|3706.55|2171
1659112800000|2022-07-29 16:40:00|3713.05|3711.55|3714.05|3712.55|3714.05|3712.55|3713.05|3711.55|2709
1659113100000|2022-07-29 16:45:00|3714.55|3713.05|3715.05|3713.55|3717.05|3715.55|3714.05|3712.55|2876
1659113400000|2022-07-29 16:50:00|3716.05|3714.55|3717.05|3715.55|3717.05|3715.55|3716.05|3714.55|1506
1659113700000|2022-07-29 16:55:00|3718.05|3716.55|3717.05|3715.55|3718.05|3716.55|3717.05|3715.55|605
1659114000000|2022-07-29 17:00:00|3716.05|3714.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|1445
1659114300000|2022-07-29 17:05:00|3715.05|3713.55|3715.05|3713.55|3715.05|3713.55|3714.05|3712.55|1413
1659114600000|2022-07-29 17:10:00|3716.05|3714.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|581
1659114900000|2022-07-29 17:15:00|3715.05|3713.55|3716.05|3714.55|3716.05|3714.55|3715.05|3713.55|354
1659115200000|2022-07-29 17:20:00|3715.05|3713.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|853
1659115500000|2022-07-29 17:25:00|3715.05|3713.55|3714.05|3712.55|3715.05|3713.55|3713.05|3711.55|608
1659115800000|2022-07-29 17:30:00|3715.05|3713.55|3715.05|3713.55|3716.05|3714.55|3714.05|3712.55|325
1659116100000|2022-07-29 17:35:00|3714.05|3712.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|230
1659116400000|2022-07-29 17:40:00|3715.05|3713.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|701
1659116700000|2022-07-29 17:45:00|3717.05|3715.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|688
1659117000000|2022-07-29 17:50:00|3715.05|3713.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|860
1659117300000|2022-07-29 17:55:00|3717.05|3715.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|939
1659117600000|2022-07-29 18:00:00|3715.05|3713.55|3715.55|3714.05|3716.05|3714.55|3713.05|3711.55|645
1659117900000|2022-07-29 18:05:00|3715.05|3713.55|3717.05|3715.55|3717.05|3715.55|3715.05|3713.55|441
1659118200000|2022-07-29 18:10:00|3718.05|3716.55|3717.05|3715.55|3718.05|3716.55|3717.05|3715.55|647
1659118500000|2022-07-29 18:15:00|3718.05|3716.55|3718.05|3716.55|3718.05|3716.55|3717.05|3715.55|409
1659118800000|2022-07-29 18:20:00|3717.05|3715.55|3718.05|3716.55|3718.05|3716.55|3717.05|3715.55|576
1659119100000|2022-07-29 18:25:00|3717.05|3715.55|3719.05|3717.55|3719.05|3717.55|3717.05|3715.55|513
1659119400000|2022-07-29 18:30:00|3718.05|3716.55|3719.05|3717.55|3719.05|3717.55|3718.05|3716.55|483
1659119700000|2022-07-29 18:35:00|3720.05|3718.55|3720.05|3718.55|3722.05|3720.55|3720.05|3718.55|959
1659120000000|2022-07-29 18:40:00|3719.05|3717.55|3719.05|3717.55|3720.05|3718.55|3718.05|3716.55|733
1659120300000|2022-07-29 18:45:00|3718.55|3717.05|3720.05|3718.55|3720.05|3718.55|3718.05|3716.55|479
1659120600000|2022-07-29 18:50:00|3719.05|3717.55|3722.05|3720.55|3722.05|3720.55|3719.05|3717.55|465
1659120900000|2022-07-29 18:55:00|3721.05|3719.55|3721.05|3719.55|3722.05|3720.55|3720.05|3718.55|767
1659121200000|2022-07-29 19:00:00|3720.05|3718.55|3722.05|3720.55|3722.05|3720.55|3720.05|3718.55|782
1659121500000|2022-07-29 19:05:00|3721.05|3719.55|3719.05|3717.55|3721.05|3719.55|3719.05|3717.55|1744
1659121800000|2022-07-29 19:10:00|3720.05|3718.55|3722.05|3720.55|3722.05|3720.55|3718.05|3716.55|1462
1659122100000|2022-07-29 19:15:00|3721.05|3719.55|3722.05|3720.55|3722.05|3720.55|3720.05|3718.55|731
1659122400000|2022-07-29 19:20:00|3721.05|3719.55|3722.05|3720.55|3722.05|3720.55|3721.05|3719.55|559
1659122700000|2022-07-29 19:25:00|3721.05|3719.55|3723.05|3721.55|3723.05|3721.55|3721.05|3719.55|905
1659123000000|2022-07-29 19:30:00|3722.05|3720.55|3725.05|3723.55|3725.05|3723.55|3722.05|3720.55|1409
1659123300000|2022-07-29 19:35:00|3724.05|3722.55|3728.05|3726.55|3729.05|3727.55|3724.05|3722.55|2822
1659123600000|2022-07-29 19:40:00|3727.05|3725.55|3727.05|3725.55|3728.05|3726.55|3726.05|3724.55|2671
1659123900000|2022-07-29 19:45:00|3728.05|3726.55|3729.05|3727.55|3730.05|3728.55|3726.05|3724.55|2322
1659124200000|2022-07-29 19:50:00|3730.05|3728.55|3729.05|3727.55|3730.05|3728.55|3727.05|3725.55|2870
1659124500000|2022-07-29 19:55:00|3730.05|3728.55|3731.05|3729.55|3732.05|3730.55|3724.05|3722.55|9600
1659124800000|2022-07-29 20:00:00|3731|3728|3730|3727|3732.4|3729.4|3730|3727|14971
1659125100000|2022-07-29 20:05:00|3730.4|3727.4|3728.6|3725.6|3730.8|3727.8|3728.6|3725.6|0
1659125400000|2022-07-29 20:10:00|3728.4|3725.4|3729.1|3726.1|3729.8|3726.8|3728.4|3725.4|0
1659125700000|2022-07-29 20:15:00|3729.2|3726.2|3729.6|3726.6|3730|3727|3729.2|3726.2|0
1659126000000|2022-07-29 20:20:00|3729.7|3726.7|3729.8|3726.8|3730|3727|3729.6|3726.6|0
1659126300000|2022-07-29 20:25:00|3729.6|3726.6|3729.4|3726.4|3729.8|3726.8|3729.4|3726.4|0
1659126600000|2022-07-29 20:30:00|3729.6|3726.6|3729.6|3726.6|3729.8|3726.8|3729.4|3726.4|0
1659126900000|2022-07-29 20:35:00|3729.4|3726.4|3729.4|3726.4|3729.6|3726.6|3729.4|3726.4|0
1659127200000|2022-07-29 20:40:00|3729.6|3726.6|3729.8|3726.8|3730|3727|3729.6|3726.6|0
1659127500000|2022-07-29 20:45:00|3729.9|3726.9|3729.8|3726.8|3730|3727|3729.8|3726.8|0
1659127800000|2022-07-29 20:50:00|3730|3727|3729.8|3726.8|3730.2|3727.2|3729.8|3726.8|0
1659128100000|2022-07-29 20:55:00|3729.9|3726.9|3729.8|3726.8|3730|3727|3729.7|3726.7|0
1659304800000|2022-07-31 22:00:00|3726.3|3723.3|3724|3721|3726.3|3723.3|3722.6|3719.6|0
1659305100000|2022-07-31 22:05:00|3723.7|3720.7|3722.6|3719.6|3724.1|3721.1|3722|3719|0
1659305400000|2022-07-31 22:10:00|3722.7|3719.7|3721.3|3718.3|3723.2|3720.2|3721|3718|0
1659305700000|2022-07-31 22:15:00|3721.4|3718.4|3719.4|3716.4|3722.2|3719.2|3718.6|3715.6|0
1659306000000|2022-07-31 22:20:00|3719.2|3716.2|3716.8|3713.8|3720.2|3717.2|3716.7|3713.7|0
1659306300000|2022-07-31 22:25:00|3716.9|3713.9|3717.9|3714.9|3718.2|3715.2|3716.8|3713.8|0
1659306600000|2022-07-31 22:30:00|3717.7|3714.7|3718.6|3715.6|3719.2|3716.2|3716.7|3713.7|0
1659306900000|2022-07-31 22:35:00|3718.4|3715.4|3717.5|3714.5|3718.6|3715.6|3716.7|3713.7|0
1659307200000|2022-07-31 22:40:00|3717.7|3714.7|3716.7|3713.7|3718.4|3715.4|3716.7|3713.7|0
1659307500000|2022-07-31 22:45:00|3716.5|3713.5|3715.1|3712.1|3716.5|3713.5|3714.5|3711.5|0
1659307800000|2022-07-31 22:50:00|3715.3|3712.3|3715.9|3712.9|3715.9|3712.9|3715.3|3712.3|0
1659308100000|2022-07-31 22:55:00|3715.7|3712.7|3716.3|3713.3|3716.3|3713.3|3714.7|3711.7|0
1659308400000|2022-07-31 23:00:00|3716.1|3713.1|3716.5|3713.5|3716.6|3713.6|3714.9|3711.9|0
1659308700000|2022-07-31 23:05:00|3716.3|3713.3|3717.5|3714.5|3717.5|3714.5|3715.5|3712.5|0
1659309000000|2022-07-31 23:10:00|3717.6|3714.6|3717.9|3714.9|3718.8|3715.8|3717.5|3714.5|0
1659309300000|2022-07-31 23:15:00|3718.2|3715.2|3718.6|3715.6|3719.6|3716.6|3717.9|3714.9|0
1659309600000|2022-07-31 23:20:00|3718.4|3715.4|3718.4|3715.4|3718.6|3715.6|3717.9|3714.9|0
1659309900000|2022-07-31 23:25:00|3718.2|3715.2|3718.5|3715.5|3718.7|3715.7|3716.9|3713.9|0
1659310200000|2022-07-31 23:30:00|3718.6|3715.6|3719|3716|3719.2|3716.2|3718.2|3715.2|0
1659310500000|2022-07-31 23:35:00|3719.1|3716.1|3718.5|3715.5|3719.6|3716.6|3718.2|3715.2|0
1659310800000|2022-07-31 23:40:00|3718.4|3715.4|3718.5|3715.5|3720.9|3717.9|3718.4|3715.4|0
1659311100000|2022-07-31 23:45:00|3718.4|3715.4|3717.5|3714.5|3718.6|3715.6|3715.9|3712.9|0
1659311400000|2022-07-31 23:50:00|3717.7|3714.7|3717.9|3714.9|3718.4|3715.4|3716.7|3713.7|0
1659311700000|2022-07-31 23:55:00|3717.7|3714.7|3717.1|3714.1|3718.7|3715.7|3716.9|3713.9|0
1659312000000|2022-08-01 00:00:00|3716.7|3713.7|3715.5|3712.5|3717.5|3714.5|3715.1|3712.1|0
1659312300000|2022-08-01 00:05:00|3715.7|3712.7|3713.3|3710.3|3716.6|3713.6|3713.3|3710.3|0
1659312600000|2022-08-01 00:10:00|3713.1|3710.1|3713.5|3710.5|3714.3|3711.3|3712.7|3709.7|0
1659312900000|2022-08-01 00:15:00|3713.4|3710.4|3713.3|3711.3|3715.6|3713.3|3712.3|3710.3|728
1659313200000|2022-08-01 00:20:00|3712.3|3710.3|3713.3|3711.3|3715.3|3713.3|3711.3|3709.3|439
1659313500000|2022-08-01 00:25:00|3712.3|3710.3|3714.3|3712.3|3715.3|3713.3|3712.3|3710.3|156
1659313800000|2022-08-01 00:30:00|3713.8|3711.8|3712.3|3710.3|3713.8|3711.8|3712.3|3710.3|234
1659314100000|2022-08-01 00:35:00|3711.8|3709.8|3711.3|3709.3|3712.3|3710.3|3710.8|3708.8|165
1659314400000|2022-08-01 00:40:00|3712.3|3710.3|3710.3|3708.3|3712.3|3710.3|3710.3|3708.3|403
1659314700000|2022-08-01 00:45:00|3711.3|3709.3|3713.3|3711.3|3713.3|3711.3|3711.3|3709.3|188
1659315000000|2022-08-01 00:50:00|||||||||19
1659315300000|2022-08-01 00:55:00|3712.3|3710.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|140
1659315600000|2022-08-01 01:00:00|3712.3|3710.3|3709.3|3707.3|3712.3|3710.3|3709.3|3707.3|150
1659315900000|2022-08-01 01:05:00|3708.3|3706.3|3709.3|3707.3|3709.3|3707.3|3708.3|3706.3|114
1659316200000|2022-08-01 01:10:00|3710.3|3708.3|3710.3|3708.3|3710.8|3708.8|3710.3|3708.3|51
1659316500000|2022-08-01 01:15:00|3709.3|3707.3|3712.3|3710.3|3712.3|3710.3|3709.3|3707.3|127
1659316800000|2022-08-01 01:20:00|3713.3|3711.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|122
1659317100000|2022-08-01 01:25:00|3710.3|3708.3|3711.3|3709.3|3711.3|3709.3|3710.3|3708.3|122
1659317400000|2022-08-01 01:30:00|3710.3|3708.3|3712.3|3710.3|3712.3|3710.3|3709.3|3707.3|189
1659317700000|2022-08-01 01:35:00|3713.3|3711.3|3712.3|3710.3|3713.3|3711.3|3711.3|3709.3|73
1659318000000|2022-08-01 01:40:00|3711.3|3709.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|63
1659318300000|2022-08-01 01:45:00|3711.3|3709.3|3709.3|3707.3|3711.3|3709.3|3709.3|3707.3|177
1659318600000|2022-08-01 01:50:00|3710.3|3708.3|3711.3|3709.3|3712.3|3710.3|3710.3|3708.3|153
1659318900000|2022-08-01 01:55:00|3712.3|3710.3|3714.3|3712.3|3714.3|3712.3|3712.3|3710.3|157
1659319200000|2022-08-01 02:00:00|3713.3|3711.3|3712.3|3710.3|3714.3|3712.3|3712.3|3710.3|234
1659319500000|2022-08-01 02:05:00|3713.3|3711.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|150
1659319800000|2022-08-01 02:10:00|3710.3|3708.3|3711.3|3709.3|3711.3|3709.3|3710.3|3708.3|82
1659320100000|2022-08-01 02:15:00|3710.3|3708.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|49
1659320400000|2022-08-01 02:20:00|3709.3|3707.3|3710.3|3708.3|3710.3|3708.3|3709.3|3707.3|74
1659320700000|2022-08-01 02:25:00|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|74
1659321000000|2022-08-01 02:30:00|3712.3|3710.3|3710.3|3708.3|3712.3|3710.3|3710.3|3708.3|258
1659321300000|2022-08-01 02:35:00|3709.3|3707.3|3709.3|3707.3|3710.3|3708.3|3709.3|3707.3|152
1659321600000|2022-08-01 02:40:00|||||||||23
1659321900000|2022-08-01 02:45:00|3710.3|3708.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|76
1659322200000|2022-08-01 02:50:00|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|87
1659322500000|2022-08-01 02:55:00|3710.3|3708.3|3709.3|3707.3|3710.3|3708.3|3709.3|3707.3|235
1659322800000|2022-08-01 03:00:00|3708.3|3706.3|3707.3|3705.3|3708.3|3706.3|3707.3|3705.3|495
1659323100000|2022-08-01 03:05:00|3706.3|3704.3|3705.3|3703.3|3706.3|3704.3|3705.3|3703.3|601
1659323400000|2022-08-01 03:10:00|||||||||57
1659323700000|2022-08-01 03:15:00|3706.3|3704.3|3702.3|3700.3|3706.3|3704.3|3702.3|3700.3|811
1659324000000|2022-08-01 03:20:00|3701.3|3699.3|3699.3|3697.3|3701.3|3699.3|3699.3|3697.3|742
1659324300000|2022-08-01 03:25:00|3698.3|3696.3|3698.3|3696.3|3698.3|3696.3|3698.3|3696.3|301
1659324600000|2022-08-01 03:30:00|3697.3|3695.3|3696.3|3694.3|3697.3|3695.3|3696.3|3694.3|804
1659324900000|2022-08-01 03:35:00|3697.3|3695.3|3697.3|3695.3|3697.3|3695.3|3697.3|3695.3|742
1659325200000|2022-08-01 03:40:00|3696.3|3694.3|3696.3|3694.3|3696.3|3694.3|3696.3|3694.3|514
1659325500000|2022-08-01 03:45:00|3695.3|3693.3|3694.3|3692.3|3695.3|3693.3|3694.3|3692.3|741
1659325800000|2022-08-01 03:50:00|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|583
1659326100000|2022-08-01 03:55:00|||||||||62
1659326400000|2022-08-01 04:00:00|||||||||612
1659326700000|2022-08-01 04:05:00|3694.3|3692.3|3694.3|3692.3|3694.3|3692.3|3694.3|3692.3|341
1659327000000|2022-08-01 04:10:00|||||||||368
1659327300000|2022-08-01 04:15:00|3694.8|3692.8|3695.3|3693.3|3695.3|3693.3|3694.3|3692.3|439
1659327600000|2022-08-01 04:20:00|||||||||152
1659327900000|2022-08-01 04:25:00|||||||||306
1659328200000|2022-08-01 04:30:00|3694.3|3692.3|3695.3|3693.3|3695.3|3693.3|3694.3|3692.3|270
1659328500000|2022-08-01 04:35:00|3694.3|3692.3|3693.3|3691.3|3694.3|3692.3|3693.3|3691.3|302
1659328800000|2022-08-01 04:40:00|||||||||116
1659329100000|2022-08-01 04:45:00|3693.8|3691.8|3693.3|3691.3|3693.8|3691.8|3693.3|3691.3|104
1659329400000|2022-08-01 04:50:00|3693.8|3691.8|3694.3|3692.3|3694.3|3692.3|3693.8|3691.8|25
1659329700000|2022-08-01 04:55:00|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|93
1659330000000|2022-08-01 05:00:00|||||||||288
1659330300000|2022-08-01 05:05:00|||||||||247
1659330600000|2022-08-01 05:10:00|||||||||228
1659330900000|2022-08-01 05:15:00|3696.3|3694.3|3697.3|3695.3|3697.3|3695.3|3695.3|3693.3|692
1659331200000|2022-08-01 05:20:00|3698.3|3696.3|3697.3|3695.3|3698.3|3696.3|3697.3|3695.3|201
1659331500000|2022-08-01 05:25:00|3698.3|3696.3|3699.3|3697.3|3699.3|3697.3|3698.3|3696.3|211
1659331800000|2022-08-01 05:30:00|3700.3|3698.3|3697.3|3695.3|3700.3|3698.3|3697.3|3695.3|345
1659332100000|2022-08-01 05:35:00|3696.3|3694.3|3694.3|3692.3|3696.3|3694.3|3694.3|3692.3|276
1659332400000|2022-08-01 05:40:00|3693.3|3691.3|3692.3|3690.3|3693.3|3691.3|3692.3|3690.3|229
1659332700000|2022-08-01 05:45:00|3693.3|3691.3|3695.3|3693.3|3695.3|3693.3|3692.8|3690.8|171
1659333000000|2022-08-01 05:50:00|3695.8|3693.8|3698.3|3696.3|3698.3|3696.3|3695.3|3693.3|290
1659333300000|2022-08-01 05:55:00|3697.8|3695.8|3701.3|3699.3|3701.3|3699.3|3697.8|3695.8|833
1659333600000|2022-08-01 06:00:00|3701.05|3699.55|3703.05|3701.55|3705.05|3703.55|3701.05|3699.55|3928
1659333900000|2022-08-01 06:05:00|3702.05|3700.55|3701.05|3699.55|3704.05|3702.55|3701.05|3699.55|619
1659334200000|2022-08-01 06:10:00|3702.05|3700.55|3704.05|3702.55|3704.05|3702.55|3700.05|3698.55|893
1659334500000|2022-08-01 06:15:00|3704.55|3703.05|3699.05|3697.55|3704.55|3703.05|3699.05|3697.55|962
1659334800000|2022-08-01 06:20:00|3700.05|3698.55|3696.05|3694.55|3700.05|3698.55|3696.05|3694.55|1534
1659335100000|2022-08-01 06:25:00|3695.05|3693.55|3699.05|3697.55|3699.05|3697.55|3695.05|3693.55|714
1659335400000|2022-08-01 06:30:00|3698.55|3697.05|3698.55|3697.05|3699.05|3697.55|3696.05|3694.55|501
1659335700000|2022-08-01 06:35:00|3699.05|3697.55|3698.05|3696.55|3699.05|3697.55|3697.05|3695.55|334
1659336000000|2022-08-01 06:40:00|3699.05|3697.55|3701.05|3699.55|3702.05|3700.55|3699.05|3697.55|556
1659336300000|2022-08-01 06:45:00|3701.55|3700.05|3702.05|3700.55|3703.05|3701.55|3701.05|3699.55|485
1659336600000|2022-08-01 06:50:00|3701.55|3700.05|3702.05|3700.55|3702.05|3700.55|3700.55|3699.05|478
1659336900000|2022-08-01 06:55:00|3701.05|3699.55|3702.05|3700.55|3703.05|3701.55|3701.05|3699.55|756
1659337200000|2022-08-01 07:00:00|3704.55|3703.05|3709.05|3707.55|3712.05|3710.55|3703.05|3701.55|17159
1659337500000|2022-08-01 07:05:00|3708.55|3707.05|3708.05|3706.55|3710.05|3708.55|3704.05|3702.55|7191
1659337800000|2022-08-01 07:10:00|3709.05|3707.55|3711.05|3709.55|3712.05|3710.55|3708.05|3706.55|5742
1659338100000|2022-08-01 07:15:00|3710.05|3708.55|3709.55|3708.05|3711.05|3709.55|3707.05|3705.55|4680
1659338400000|2022-08-01 07:20:00|3709.05|3707.55|3714.05|3712.55|3715.05|3713.55|3709.05|3707.55|5715
1659338700000|2022-08-01 07:25:00|3713.05|3711.55|3713.05|3711.55|3714.05|3712.55|3710.05|3708.55|3109
1659339000000|2022-08-01 07:30:00|3714.05|3712.55|3718.05|3716.55|3719.05|3717.55|3713.05|3711.55|3742
1659339300000|2022-08-01 07:35:00|3719.05|3717.55|3721.05|3719.55|3722.05|3720.55|3719.05|3717.55|4060
1659339600000|2022-08-01 07:40:00|3720.91|3719.41|3722.91|3721.41|3723.91|3722.41|3720.91|3719.41|5205
1659339900000|2022-08-01 07:45:00|3721.91|3720.41|3718.91|3717.41|3722.91|3721.41|3717.91|3716.41|7434
1659340200000|2022-08-01 07:50:00|3717.91|3716.41|3717.91|3716.41|3718.91|3717.41|3717.91|3716.41|3679
1659340500000|2022-08-01 07:55:00|3718.41|3716.91|3719.91|3718.41|3719.91|3718.41|3717.91|3716.41|1906
1659340800000|2022-08-01 08:00:00|3718.91|3717.41|3720.91|3719.41|3720.91|3719.41|3718.91|3717.41|2445
1659341100000|2022-08-01 08:05:00|3721.91|3720.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|4324
1659341400000|2022-08-01 08:10:00|3724.91|3723.41|3722.91|3721.41|3727.91|3726.41|3722.91|3721.41|5964
1659341700000|2022-08-01 08:15:00|3721.91|3720.41|3724.91|3723.41|3725.91|3724.41|3721.91|3720.41|2528
1659342000000|2022-08-01 08:20:00|3723.91|3722.41|3722.91|3721.41|3724.91|3723.41|3721.91|3720.41|3856
1659342300000|2022-08-01 08:25:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3720.91|3719.41|2637
1659342600000|2022-08-01 08:30:00|3721.41|3719.91|3722.91|3721.41|3723.91|3722.41|3720.91|3719.41|10070
1659342900000|2022-08-01 08:35:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|3096
1659343200000|2022-08-01 08:40:00|3722.41|3720.91|3717.91|3716.41|3722.41|3720.91|3717.91|3716.41|2453
1659343500000|2022-08-01 08:45:00|3718.91|3717.41|3717.91|3716.41|3719.91|3718.41|3716.91|3715.41|4699
1659343800000|2022-08-01 08:50:00|3718.91|3717.41|3718.91|3717.41|3718.91|3717.41|3716.91|3715.41|3120
1659344100000|2022-08-01 08:55:00|3717.91|3716.41|3718.91|3717.41|3719.91|3718.41|3717.91|3716.41|2297
1659344400000|2022-08-01 09:00:00|3717.91|3716.41|3722.91|3721.41|3722.91|3721.41|3717.91|3716.41|3325
1659344700000|2022-08-01 09:05:00|3721.91|3720.41|3721.91|3720.41|3721.91|3720.41|3719.91|3718.41|1726
1659345000000|2022-08-01 09:10:00|3720.91|3719.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|2452
1659345300000|2022-08-01 09:15:00|3722.91|3721.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1619
1659345600000|2022-08-01 09:20:00|3721.91|3720.41|3720.91|3719.41|3722.91|3721.41|3719.91|3718.41|2317
1659345900000|2022-08-01 09:25:00|3721.91|3720.41|3717.91|3716.41|3721.91|3720.41|3717.91|3716.41|3389
1659346200000|2022-08-01 09:30:00|3718.91|3717.41|3721.91|3720.41|3721.91|3720.41|3717.91|3716.41|4843
1659346500000|2022-08-01 09:35:00|3722.91|3721.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|3453
1659346800000|2022-08-01 09:40:00|3722.91|3721.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|1444
1659347100000|2022-08-01 09:45:00|3722.41|3720.91|3724.91|3723.41|3724.91|3723.41|3721.91|3720.41|2391
1659347400000|2022-08-01 09:50:00|3725.91|3724.41|3723.91|3722.41|3725.91|3724.41|3722.91|3721.41|1978
1659347700000|2022-08-01 09:55:00|3723.41|3721.91|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1041
1659348000000|2022-08-01 10:00:00|3723.91|3722.41|3724.91|3723.41|3724.91|3723.41|3722.91|3721.41|5400
1659348300000|2022-08-01 10:05:00|3725.91|3724.41|3725.91|3724.41|3725.91|3724.41|3724.91|3723.41|1748
1659348600000|2022-08-01 10:10:00|3725.41|3723.91|3724.91|3723.41|3725.91|3724.41|3723.91|3722.41|1477
1659348900000|2022-08-01 10:15:00|3723.91|3722.41|3724.91|3723.41|3724.91|3723.41|3723.91|3722.41|480
1659349200000|2022-08-01 10:20:00|3724.41|3722.91|3721.91|3720.41|3724.41|3722.91|3720.91|3719.41|2580
1659349500000|2022-08-01 10:25:00|3720.91|3719.41|3722.91|3721.41|3722.91|3721.41|3720.91|3719.41|1937
1659349800000|2022-08-01 10:30:00|3721.91|3720.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1021
1659350100000|2022-08-01 10:35:00|3723.41|3721.91|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1408
1659350400000|2022-08-01 10:40:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|1266
1659350700000|2022-08-01 10:45:00|3720.91|3719.41|3720.91|3719.41|3721.91|3720.41|3720.91|3719.41|1484
1659351000000|2022-08-01 10:50:00|3721.91|3720.41|3722.91|3721.41|3722.91|3721.41|3721.91|3720.41|1890
1659351300000|2022-08-01 10:55:00|3721.91|3720.41|3723.91|3722.41|3723.91|3722.41|3721.91|3720.41|2940
1659351600000|2022-08-01 11:00:00|3722.91|3721.41|3722.91|3721.41|3722.91|3721.41|3721.91|3720.41|3288
1659351900000|2022-08-01 11:05:00|3723.91|3722.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|2862
1659352200000|2022-08-01 11:10:00|3723.91|3722.41|3725.91|3724.41|3725.91|3724.41|3722.91|3721.41|1926
1659352500000|2022-08-01 11:15:00|3724.91|3723.41|3726.91|3725.41|3726.91|3725.41|3724.91|3723.41|2950
1659352800000|2022-08-01 11:20:00|3725.91|3724.41|3727.91|3726.41|3727.91|3726.41|3725.91|3724.41|913
1659353100000|2022-08-01 11:25:00|3728.91|3727.41|3728.91|3727.41|3731.91|3730.41|3728.91|3727.41|2454
1659353400000|2022-08-01 11:30:00|3729.91|3728.41|3726.91|3725.41|3729.91|3728.41|3726.91|3725.41|1575
1659353700000|2022-08-01 11:35:00|3725.91|3724.41|3728.91|3727.41|3728.91|3727.41|3725.91|3724.41|779
1659354000000|2022-08-01 11:40:00|3729.34|3727.84|3729.34|3727.84|3732.34|3730.84|3728.34|3726.84|3089
1659354300000|2022-08-01 11:45:00|3730.34|3728.84|3729.34|3727.84|3731.34|3729.84|3729.34|3727.84|3352
1659354600000|2022-08-01 11:50:00|3730.34|3728.84|3729.34|3727.84|3730.34|3728.84|3729.34|3727.84|1033
1659354900000|2022-08-01 11:55:00|3728.34|3726.84|3730.34|3728.84|3730.34|3728.84|3727.34|3725.84|1587
1659355200000|2022-08-01 12:00:00|3729.34|3727.84|3726.34|3724.84|3730.34|3728.84|3726.34|3724.84|2346
1659355500000|2022-08-01 12:05:00|3725.84|3724.34|3724.34|3722.84|3725.84|3724.34|3722.34|3720.84|4096
1659355800000|2022-08-01 12:10:00|3725.34|3723.84|3724.34|3722.84|3725.34|3723.84|3723.34|3721.84|3814
1659356100000|2022-08-01 12:15:00|3725.34|3723.84|3725.34|3723.84|3726.34|3724.84|3724.34|3722.84|1932
1659356400000|2022-08-01 12:20:00|3726.34|3724.84|3724.34|3722.84|3726.34|3724.84|3724.34|3722.84|1968
1659356700000|2022-08-01 12:25:00|3725.34|3723.84|3724.34|3722.84|3725.34|3723.84|3723.34|3721.84|2513
1659357000000|2022-08-01 12:30:00|3725.34|3723.84|3723.34|3721.84|3726.34|3724.84|3722.34|3720.84|2345
1659357300000|2022-08-01 12:35:00|3722.34|3720.84|3722.34|3720.84|3723.34|3721.84|3721.34|3719.84|1203
1659357600000|2022-08-01 12:40:00|3721.34|3719.84|3722.34|3720.84|3722.34|3720.84|3720.34|3718.84|2937
1659357900000|2022-08-01 12:45:00|3721.34|3719.84|3714.34|3712.84|3722.34|3720.84|3714.34|3712.84|5591
1659358200000|2022-08-01 12:50:00|3715.34|3713.84|3708.34|3706.84|3717.34|3715.84|3707.34|3705.84|9317
1659358500000|2022-08-01 12:55:00|3707.34|3705.84|3709.34|3707.84|3711.34|3709.84|3707.34|3705.84|6526
1659358800000|2022-08-01 13:00:00|3708.84|3707.34|3702.34|3700.84|3710.34|3708.84|3700.34|3698.84|6728
1659359100000|2022-08-01 13:05:00|3703.34|3701.84|3708.34|3706.84|3708.34|3706.84|3703.34|3701.84|6764
1659359400000|2022-08-01 13:10:00|3707.34|3705.84|3710.34|3708.84|3710.34|3708.84|3707.34|3705.84|4484
1659359700000|2022-08-01 13:15:00|3709.34|3707.84|3707.34|3705.84|3710.34|3708.84|3707.34|3705.84|2683
1659360000000|2022-08-01 13:20:00|3706.34|3704.84|3709.34|3707.84|3709.34|3707.84|3706.34|3704.84|5883
1659360300000|2022-08-01 13:25:00|3708.34|3706.84|3708.34|3706.84|3709.34|3707.84|3707.34|3705.84|3138
1659360600000|2022-08-01 13:30:00|3709.34|3707.84|3706.34|3704.84|3710.34|3708.84|3701.34|3699.84|7165
1659360900000|2022-08-01 13:35:00|3705.34|3703.84|3705.34|3703.84|3707.34|3705.84|3701.34|3699.84|6350
1659361200000|2022-08-01 13:40:00|3706.34|3704.84|3709.84|3708.34|3712.34|3710.84|3704.34|3702.84|6592
1659361500000|2022-08-01 13:45:00|3710.34|3708.84|3712.34|3710.84|3713.34|3711.84|3707.34|3705.84|4731
1659361800000|2022-08-01 13:50:00|3711.34|3709.84|3716.34|3714.84|3716.34|3714.84|3711.34|3709.84|6093
1659362100000|2022-08-01 13:55:00|3715.34|3713.84|3714.34|3712.84|3717.34|3715.84|3713.34|3711.84|3567
1659362400000|2022-08-01 14:00:00|3713.34|3711.84|3719.34|3717.84|3722.34|3720.84|3710.84|3709.34|13736
1659362700000|2022-08-01 14:05:00|3720.34|3718.84|3723.34|3721.84|3731.34|3729.84|3719.34|3717.84|8537
1659363000000|2022-08-01 14:10:00|3722.67|3721.17|3720.67|3719.17|3724.67|3723.17|3720.67|3719.17|5729
1659363300000|2022-08-01 14:15:00|3721.67|3720.17|3712.67|3711.17|3721.67|3720.17|3712.67|3711.17|6847
1659363600000|2022-08-01 14:20:00|3711.67|3710.17|3716.67|3715.17|3717.67|3716.17|3710.67|3709.17|8811
1659363900000|2022-08-01 14:25:00|3715.67|3714.17|3710.67|3709.17|3717.67|3716.17|3709.67|3708.17|8619
1659364200000|2022-08-01 14:30:00|3711.17|3709.67|3712.67|3711.17|3714.67|3713.17|3710.67|3709.17|4107
1659364500000|2022-08-01 14:35:00|3711.67|3710.17|3715.67|3714.17|3715.67|3714.17|3710.17|3708.67|3810
1659364800000|2022-08-01 14:40:00|3716.67|3715.17|3719.67|3718.17|3720.17|3718.67|3715.67|3714.17|4275
1659365100000|2022-08-01 14:45:00|3720.67|3719.17|3721.67|3720.17|3723.67|3722.17|3718.67|3717.17|5863
1659365400000|2022-08-01 14:50:00|3722.67|3721.17|3724.67|3723.17|3726.67|3725.17|3721.67|3720.17|6424
1659365700000|2022-08-01 14:55:00|3723.67|3722.17|3723.67|3722.17|3724.67|3723.17|3720.67|3719.17|6967
1659366000000|2022-08-01 15:00:00|3724.67|3723.17|3719.67|3718.17|3724.67|3723.17|3718.67|3717.17|10865
1659366300000|2022-08-01 15:05:00|3718.67|3717.17|3712.67|3711.17|3718.67|3717.17|3711.67|3710.17|8662
1659366600000|2022-08-01 15:10:00|3713.17|3711.67|3710.67|3709.17|3713.17|3711.67|3709.67|3708.17|6820
1659366900000|2022-08-01 15:15:00|3709.67|3708.17|3703.67|3702.17|3710.17|3708.67|3702.67|3701.17|10434
1659367200000|2022-08-01 15:20:00|3704.67|3703.17|3711.67|3710.17|3712.67|3711.17|3702.67|3701.17|20400
1659367500000|2022-08-01 15:25:00|3710.67|3709.17|3711.67|3710.17|3712.67|3711.17|3709.67|3708.17|23812
1659367800000|2022-08-01 15:30:00|3712.67|3711.17|3706.67|3705.17|3712.67|3711.17|3704.67|3703.17|23463
1659368100000|2022-08-01 15:35:00|3705.67|3704.17|3707.67|3706.17|3707.67|3706.17|3705.67|3704.17|13408
1659368400000|2022-08-01 15:40:00|3706.67|3705.17|3710.67|3709.17|3710.67|3709.17|3706.67|3705.17|4858
1659368700000|2022-08-01 15:45:00|3709.67|3708.17|3713.67|3712.17|3713.67|3712.17|3709.67|3708.17|6121
1659369000000|2022-08-01 15:50:00|3712.67|3711.17|3710.67|3709.17|3713.67|3712.17|3710.67|3709.17|7008
1659369300000|2022-08-01 15:55:00|3711.67|3710.17|3709.67|3708.17|3711.67|3710.17|3708.67|3707.17|1531
1659369600000|2022-08-01 16:00:00|3709.17|3707.67|3706.67|3705.17|3709.67|3708.17|3705.67|3704.17|1386
1659369900000|2022-08-01 16:05:00|3707.67|3706.17|3704.67|3703.17|3707.67|3706.17|3704.67|3703.17|1414
1659370200000|2022-08-01 16:10:00|3705.67|3704.17|3700.67|3699.17|3706.67|3705.17|3699.67|3698.17|2890
1659370500000|2022-08-01 16:15:00|3701.67|3700.17|3703.67|3702.17|3704.67|3703.17|3699.67|3698.17|1648
1659370800000|2022-08-01 16:20:00|3704.17|3702.67|3706.67|3705.17|3707.67|3706.17|3703.67|3702.17|1572
1659371100000|2022-08-01 16:25:00|3705.67|3704.17|3706.67|3705.17|3707.67|3706.17|3705.67|3704.17|1085
1659371400000|2022-08-01 16:30:00|3705.67|3704.17|3706.67|3705.17|3706.67|3705.17|3703.67|3702.17|1527
1659371700000|2022-08-01 16:35:00|3705.67|3704.17|3704.67|3703.17|3706.67|3705.17|3703.67|3702.17|1309
1659372000000|2022-08-01 16:40:00|3705.67|3704.17|3704.67|3703.17|3705.67|3704.17|3702.67|3701.17|606
1659372300000|2022-08-01 16:45:00|3705.67|3704.17|3704.67|3703.17|3706.67|3705.17|3704.67|3703.17|650
1659372600000|2022-08-01 16:50:00|3705.67|3704.17|3704.67|3703.17|3705.67|3704.17|3704.67|3703.17|582
1659372900000|2022-08-01 16:55:00|3703.67|3702.17|3703.67|3702.17|3703.67|3702.17|3701.67|3700.17|689
1659373200000|2022-08-01 17:00:00|3704.67|3703.17|3698.67|3697.17|3704.67|3703.17|3698.67|3697.17|1274
1659373500000|2022-08-01 17:05:00|3697.67|3696.17|3702.67|3701.17|3703.67|3702.17|3697.67|3696.17|1735
1659373800000|2022-08-01 17:10:00|3701.67|3700.17|3704.67|3703.17|3704.67|3703.17|3701.67|3700.17|1273
1659374100000|2022-08-01 17:15:00|3705.67|3704.17|3700.67|3699.17|3706.67|3705.17|3700.67|3699.17|809
1659374400000|2022-08-01 17:20:00|3699.67|3698.17|3699.67|3698.17|3701.67|3700.17|3698.67|3697.17|836
1659374700000|2022-08-01 17:25:00|3700.17|3698.67|3696.67|3695.17|3700.67|3699.17|3696.67|3695.17|359
1659375000000|2022-08-01 17:30:00|3697.67|3696.17|3694.67|3693.17|3698.67|3697.17|3694.67|3693.17|949
1659375300000|2022-08-01 17:35:00|3695.67|3694.17|3695.67|3694.17|3696.67|3695.17|3694.67|3693.17|671
1659375600000|2022-08-01 17:40:00|3696.67|3695.17|3694.67|3693.17|3697.67|3696.17|3693.67|3692.17|740
1659375900000|2022-08-01 17:45:00|3695.17|3693.67|3694.67|3693.17|3695.67|3694.17|3690.67|3689.17|2050
1659376200000|2022-08-01 17:50:00|3693.67|3692.17|3695.67|3694.17|3695.67|3694.17|3692.17|3690.67|1186
1659376500000|2022-08-01 17:55:00|3695.17|3693.67|3698.67|3697.17|3698.67|3697.17|3693.67|3692.17|894
1659376800000|2022-08-01 18:00:00|3697.67|3696.17|3697.67|3696.17|3698.67|3697.17|3694.67|3693.17|574
1659377100000|2022-08-01 18:05:00|3697.17|3695.67|3699.67|3698.17|3700.67|3699.17|3696.67|3695.17|601
1659377400000|2022-08-01 18:10:00|3700.17|3698.67|3702.67|3701.17|3702.67|3701.17|3698.67|3697.17|527
1659377700000|2022-08-01 18:15:00|3703.67|3702.17|3701.67|3700.17|3704.67|3703.17|3700.67|3699.17|871
1659378000000|2022-08-01 18:20:00|3700.67|3699.17|3703.67|3702.17|3703.67|3702.17|3699.67|3698.17|879
1659378300000|2022-08-01 18:25:00|3702.67|3701.17|3702.67|3701.17|3703.67|3702.17|3701.17|3699.67|478
1659378600000|2022-08-01 18:30:00|3703.67|3702.17|3704.67|3703.17|3704.67|3703.17|3702.67|3701.17|774
1659378900000|2022-08-01 18:35:00|3705.67|3704.17|3706.67|3705.17|3706.67|3705.17|3704.67|3703.17|596
1659379200000|2022-08-01 18:40:00|3705.17|3703.67|3702.67|3701.17|3705.67|3704.17|3702.67|3701.17|602
1659379500000|2022-08-01 18:45:00|3703.67|3702.17|3702.67|3701.17|3704.67|3703.17|3701.67|3700.17|1025
1659379800000|2022-08-01 18:50:00|3701.67|3700.17|3705.67|3704.17|3705.67|3704.17|3701.17|3699.67|882
1659380100000|2022-08-01 18:55:00|3706.67|3705.17|3708.67|3707.17|3711.67|3710.17|3704.67|3703.17|1636
1659380400000|2022-08-01 19:00:00|3709.67|3708.17|3708.17|3706.67|3709.67|3708.17|3706.67|3705.17|668
1659380700000|2022-08-01 19:05:00|3708.67|3707.17|3710.67|3709.17|3711.67|3710.17|3707.67|3706.17|388
1659381000000|2022-08-01 19:10:00|3709.67|3708.17|3711.67|3710.17|3711.67|3710.17|3708.67|3707.17|623
1659381300000|2022-08-01 19:15:00|3712.67|3711.17|3709.67|3708.17|3712.67|3711.17|3709.67|3708.17|1272
1659381600000|2022-08-01 19:20:00|3708.67|3707.17|3705.67|3704.17|3709.67|3708.17|3705.67|3704.17|1172
1659381900000|2022-08-01 19:25:00|3706.67|3705.17|3704.67|3703.17|3706.67|3705.17|3703.67|3702.17|550
1659382200000|2022-08-01 19:30:00|3704.17|3702.67|3706.67|3705.17|3707.67|3706.17|3703.67|3702.17|950
1659382500000|2022-08-01 19:35:00|3705.67|3704.17|3707.67|3706.17|3708.67|3707.17|3705.67|3704.17|422
1659382800000|2022-08-01 19:40:00|3708.67|3707.17|3706.67|3705.17|3710.67|3709.17|3705.67|3704.17|869
1659383100000|2022-08-01 19:45:00|3705.67|3704.17|3708.67|3707.17|3710.67|3709.17|3705.67|3704.17|1631
1659383400000|2022-08-01 19:50:00|3710.67|3709.17|3707.67|3706.17|3711.67|3710.17|3707.67|3706.17|2180
1659383700000|2022-08-01 19:55:00|3706.67|3705.17|3710.67|3709.17|3710.67|3709.17|3704.67|3703.17|4067
1659384000000|2022-08-01 20:00:00|3710.42|3707.42|3712.02|3709.02|3713.22|3710.22|3708.82|3705.82|4334
1659384300000|2022-08-01 20:05:00|3712.12|3709.12|3711.62|3708.62|3712.82|3709.82|3711.42|3708.42|0
1659384600000|2022-08-01 20:10:00|3712.02|3709.02|3712.42|3709.42|3713.02|3710.02|3711.82|3708.82|0
1659384900000|2022-08-01 20:15:00|3712.62|3709.62|3710.62|3707.62|3712.62|3709.62|3710.02|3707.02|0
1659385200000|2022-08-01 20:20:00|3710.42|3707.42|3710.82|3707.82|3711.02|3708.02|3710.02|3707.02|0
1659385500000|2022-08-01 20:25:00|3710.92|3707.92|3711.22|3708.22|3711.92|3708.92|3710.92|3707.92|0
1659385800000|2022-08-01 20:30:00|3711.42|3708.42|3711.22|3708.22|3711.62|3708.62|3711.22|3708.22|0
1659386100000|2022-08-01 20:35:00|3711.32|3708.32|3711.82|3708.82|3711.82|3708.82|3711.22|3708.22|0
1659386400000|2022-08-01 20:40:00|3711.92|3708.92|3711.82|3708.82|3712.02|3709.02|3711.82|3708.82|0
1659386700000|2022-08-01 20:45:00|3711.92|3708.92|3711.82|3708.82|3712.12|3709.12|3711.82|3708.82|0
1659387000000|2022-08-01 20:50:00|3711.72|3708.72|3712.02|3709.02|3712.02|3709.02|3711.62|3708.62|0
1659387300000|2022-08-01 20:55:00|3712.22|3709.22|3712.92|3709.92|3712.92|3709.92|3711.82|3708.82|0
1659387600000|2022-08-01 21:00:00|3712.52|3709.52|3712.12|3709.12|3712.82|3709.82|3712.12|3709.12|0
1659387900000|2022-08-01 21:05:00|3712.22|3709.22|3711.72|3708.72|3712.22|3709.22|3711.52|3708.52|0
1659388200000|2022-08-01 21:10:00|3711.62|3708.62|3711.52|3708.52|3711.82|3708.82|3711.22|3708.22|0
1659388500000|2022-08-01 21:15:00|3711.42|3708.42|3711.12|3708.12|3711.72|3708.72|3710.92|3707.92|0
1659388800000|2022-08-01 21:20:00|3711.22|3708.22|3710.82|3707.82|3711.32|3708.32|3710.72|3707.72|0
1659389100000|2022-08-01 21:25:00|3710.92|3707.92|3710.92|3707.92|3711.22|3708.22|3710.72|3707.72|0
1659389400000|2022-08-01 21:30:00|3711.02|3708.02|3710.62|3707.62|3711.22|3708.22|3710.52|3707.52|0
1659389700000|2022-08-01 21:35:00|3710.52|3707.52|3710.42|3707.42|3710.82|3707.82|3710.22|3707.22|0
1659390000000|2022-08-01 21:40:00|3710.52|3707.52|3711.12|3708.12|3711.12|3708.12|3710.52|3707.52|0
1659390300000|2022-08-01 21:45:00|3711.22|3708.22|3710.62|3707.62|3711.32|3708.32|3710.42|3707.42|0
1659390600000|2022-08-01 21:50:00|3710.72|3707.72|3711.02|3708.02|3711.12|3708.12|3710.52|3707.52|0
1659390900000|2022-08-01 21:55:00|3710.92|3707.92|3710.52|3707.52|3710.92|3707.92|3710.52|3707.52|0
1659391200000|2022-08-01 22:00:00|3710.32|3707.32|3708.82|3705.82|3711.72|3708.72|3708.42|3705.42|0
1659391500000|2022-08-01 22:05:00|3708.72|3705.72|3707.42|3704.42|3709.42|3706.42|3707.22|3704.22|0
1659391800000|2022-08-01 22:10:00|3707.72|3704.72|3708.42|3705.42|3708.62|3705.62|3707.42|3704.42|0
1659392100000|2022-08-01 22:15:00|3708.62|3705.62|3707.62|3704.62|3709.42|3706.42|3707.62|3704.62|0
1659392400000|2022-08-01 22:20:00|3707.72|3704.72|3707.62|3704.62|3707.82|3704.82|3706.82|3703.82|0
1659392700000|2022-08-01 22:25:00|3707.42|3704.42|3707.42|3704.42|3707.42|3704.42|3706.82|3703.82|0
1659393000000|2022-08-01 22:30:00|3707.62|3704.62|3707.42|3704.42|3708.82|3705.82|3707.22|3704.22|0
1659393300000|2022-08-01 22:35:00|3707.22|3704.22|3708.62|3705.62|3708.82|3705.82|3706.62|3703.62|0
1659393600000|2022-08-01 22:40:00|3708.72|3705.72|3708.42|3705.42|3709.22|3706.22|3707.82|3704.82|0
1659393900000|2022-08-01 22:45:00|3708.52|3705.52|3709.02|3706.02|3709.42|3706.42|3708.52|3705.52|0
1659394200000|2022-08-01 22:50:00|3709.22|3706.22|3709.22|3706.22|3709.22|3706.22|3708.82|3705.82|0
1659394500000|2022-08-01 22:55:00|3709.42|3706.42|3709.02|3706.02|3710.02|3707.02|3709.02|3706.02|0
1659394800000|2022-08-01 23:00:00|3708.92|3705.92|3710.22|3707.22|3711.02|3708.02|3708.52|3705.52|0
1659395100000|2022-08-01 23:05:00|3710.02|3707.02|3710.82|3707.82|3712.12|3709.12|3709.42|3706.42|0
1659395400000|2022-08-01 23:10:00|3710.62|3707.62|3711.02|3708.02|3711.42|3708.42|3710.42|3707.42|0
1659395700000|2022-08-01 23:15:00|3710.92|3707.92|3709.02|3706.02|3710.92|3707.92|3708.82|3705.82|0
1659396000000|2022-08-01 23:20:00|3709.22|3706.22|3709.02|3706.02|3709.42|3706.42|3708.82|3705.82|0
1659396300000|2022-08-01 23:25:00|3708.82|3705.82|3707.42|3704.42|3708.82|3705.82|3707.42|3704.42|0
1659396600000|2022-08-01 23:30:00|3707.32|3704.32|3706.82|3703.82|3707.32|3704.32|3705.92|3702.92|0
1659396900000|2022-08-01 23:35:00|3707.02|3704.02|3707.42|3704.42|3707.42|3704.42|3706.62|3703.62|0
1659397200000|2022-08-01 23:40:00|3707.62|3704.62|3707.22|3704.22|3708.22|3705.22|3706.72|3703.72|0
1659397500000|2022-08-01 23:45:00|3707.42|3704.42|3705.92|3702.92|3708.02|3705.02|3705.12|3702.12|0
1659397800000|2022-08-01 23:50:00|3705.72|3702.72|3705.92|3702.92|3707.22|3704.22|3705.32|3702.32|0
1659398100000|2022-08-01 23:55:00|3706.02|3703.02|3705.12|3702.12|3707.42|3704.42|3704.92|3701.92|0
1659398400000|2022-08-02 00:00:00|3705.62|3702.62|3704.12|3701.12|3706.62|3703.62|3704.12|3701.12|0
1659398700000|2022-08-02 00:05:00|3704.22|3701.22|3704.12|3701.12|3704.52|3701.52|3703.12|3700.12|0
1659399000000|2022-08-02 00:10:00|3703.92|3700.92|3704.92|3701.92|3705.32|3702.32|3703.32|3700.32|0
1659399300000|2022-08-02 00:15:00|3704.72|3701.72|3697.92|3695.92|3704.72|3701.72|3696.92|3694.92|687
1659399600000|2022-08-02 00:20:00|3698.92|3696.92|3698.92|3696.92|3698.92|3696.92|3696.92|3694.92|184
1659399900000|2022-08-02 00:25:00|3698.42|3696.42|3697.92|3695.92|3698.92|3696.92|3695.92|3693.92|98
1659400200000|2022-08-02 00:30:00|3698.92|3696.92|3695.92|3693.92|3698.92|3696.92|3695.92|3693.92|197
1659400500000|2022-08-02 00:35:00|3694.92|3692.92|3696.92|3694.92|3697.92|3695.92|3694.92|3692.92|121
1659400800000|2022-08-02 00:40:00|3697.92|3695.92|3696.92|3694.92|3697.92|3695.92|3694.92|3692.92|88
1659401100000|2022-08-02 00:45:00|3695.92|3693.92|3694.92|3692.92|3696.42|3694.42|3694.92|3692.92|188
1659401400000|2022-08-02 00:50:00|3693.92|3691.92|3692.92|3690.92|3693.92|3691.92|3691.92|3689.92|218
1659401700000|2022-08-02 00:55:00|3691.92|3689.92|3691.42|3689.42|3692.92|3690.92|3690.92|3688.92|140
1659402000000|2022-08-02 01:00:00|3690.92|3688.92|3691.92|3689.92|3693.92|3691.92|3690.92|3688.92|367
1659402300000|2022-08-02 01:05:00|3690.92|3688.92|3692.92|3690.92|3692.92|3690.92|3690.92|3688.92|123
1659402600000|2022-08-02 01:10:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|120
1659402900000|2022-08-02 01:15:00|3691.92|3689.92|3694.92|3692.92|3694.92|3692.92|3691.92|3689.92|163
1659403200000|2022-08-02 01:20:00|3695.42|3693.42|3694.92|3692.92|3695.92|3693.92|3693.92|3691.92|57
1659403500000|2022-08-02 01:25:00|3693.92|3691.92|3692.92|3690.92|3694.92|3692.92|3691.92|3689.92|54
1659403800000|2022-08-02 01:30:00|3691.92|3689.92|3689.42|3687.42|3692.92|3690.92|3688.92|3686.92|199
1659404100000|2022-08-02 01:35:00|3689.92|3687.92|3686.92|3684.92|3690.92|3688.92|3686.92|3684.92|217
1659404400000|2022-08-02 01:40:00|3685.92|3683.92|3686.92|3684.92|3687.92|3685.92|3685.92|3683.92|183
1659404700000|2022-08-02 01:45:00|3687.92|3685.92|3686.92|3684.92|3688.92|3686.92|3685.92|3683.92|50
1659405000000|2022-08-02 01:50:00|3687.92|3685.92|3689.92|3687.92|3690.92|3688.92|3687.92|3685.92|124
1659405300000|2022-08-02 01:55:00|3688.92|3686.92|3688.92|3686.92|3688.92|3686.92|3686.92|3684.92|87
1659405600000|2022-08-02 02:00:00|3689.42|3687.42|3688.92|3686.92|3690.92|3688.92|3686.92|3684.92|105
1659405900000|2022-08-02 02:05:00|3689.42|3687.42|3688.92|3686.92|3689.92|3687.92|3688.92|3686.92|67
1659406200000|2022-08-02 02:10:00|3687.92|3685.92|3687.42|3685.42|3687.92|3685.92|3686.92|3684.92|143
1659406500000|2022-08-02 02:15:00|3686.92|3684.92|3686.92|3684.92|3687.92|3685.92|3686.92|3684.92|92
1659406800000|2022-08-02 02:20:00|3685.92|3683.92|3686.92|3684.92|3686.92|3684.92|3685.92|3683.92|126
1659407100000|2022-08-02 02:25:00|3685.92|3683.92|3686.42|3684.42|3686.92|3684.92|3684.92|3682.92|180
1659407400000|2022-08-02 02:30:00|3686.92|3684.92|3686.92|3684.92|3686.92|3684.92|3685.92|3683.92|67
1659407700000|2022-08-02 02:35:00|3686.42|3684.42|3687.92|3685.92|3687.92|3685.92|3686.42|3684.42|85
1659408000000|2022-08-02 02:40:00|3688.92|3686.92|3686.92|3684.92|3688.92|3686.92|3686.92|3684.92|40
1659408300000|2022-08-02 02:45:00|3687.92|3685.92|3686.92|3684.92|3687.92|3685.92|3686.42|3684.42|111
1659408600000|2022-08-02 02:50:00|3687.92|3685.92|3685.92|3683.92|3687.92|3685.92|3684.92|3682.92|317
1659408900000|2022-08-02 02:55:00|3686.92|3684.92|3691.92|3689.92|3691.92|3689.92|3686.92|3684.92|151
1659409200000|2022-08-02 03:00:00|3692.42|3690.42|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|184
1659409500000|2022-08-02 03:05:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|49
1659409800000|2022-08-02 03:10:00|3691.42|3689.42|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|55
1659410100000|2022-08-02 03:15:00|3692.92|3690.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|168
1659410400000|2022-08-02 03:20:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|155
1659410700000|2022-08-02 03:25:00|3693.92|3691.92|3691.92|3689.92|3693.92|3691.92|3691.92|3689.92|116
1659411000000|2022-08-02 03:30:00|3692.92|3690.92|3694.92|3692.92|3694.92|3692.92|3692.92|3690.92|93
1659411300000|2022-08-02 03:35:00|3693.92|3691.92|3694.92|3692.92|3694.92|3692.92|3693.92|3691.92|85
1659411600000|2022-08-02 03:40:00|3695.92|3693.92|3693.92|3691.92|3696.92|3694.92|3693.92|3691.92|163
1659411900000|2022-08-02 03:45:00|3692.92|3690.92|3692.42|3690.42|3693.92|3691.92|3691.92|3689.92|112
1659412200000|2022-08-02 03:50:00|3691.92|3689.92|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|71
1659412500000|2022-08-02 03:55:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|80
1659412800000|2022-08-02 04:00:00|3690.92|3688.92|3689.92|3687.92|3691.92|3689.92|3689.92|3687.92|95
1659413100000|2022-08-02 04:05:00|3690.92|3688.92|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|124
1659413400000|2022-08-02 04:10:00|||||||||28
1659413700000|2022-08-02 04:15:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|74
1659414000000|2022-08-02 04:20:00|3691.42|3689.42|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|89
1659414300000|2022-08-02 04:25:00|3692.92|3690.92|3691.92|3689.92|3692.92|3690.92|3691.92|3689.92|69
1659414600000|2022-08-02 04:30:00|3691.42|3689.42|3692.92|3690.92|3693.92|3691.92|3690.92|3688.92|287
1659414900000|2022-08-02 04:35:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|158
1659415200000|2022-08-02 04:40:00|3692.42|3690.42|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|41
1659415500000|2022-08-02 04:45:00|3691.92|3689.92|3691.92|3689.92|3691.92|3689.92|3691.92|3689.92|46
1659415800000|2022-08-02 04:50:00|3692.42|3690.42|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|208
1659416100000|2022-08-02 04:55:00|3692.92|3690.92|3694.92|3692.92|3694.92|3692.92|3692.42|3690.42|105
1659416400000|2022-08-02 05:00:00|3693.92|3691.92|3693.92|3691.92|3694.92|3692.92|3693.92|3691.92|407
1659416700000|2022-08-02 05:05:00|3694.92|3692.92|3694.92|3692.92|3695.92|3693.92|3693.92|3691.92|116
1659417000000|2022-08-02 05:10:00|3695.42|3693.42|3696.92|3694.92|3696.92|3694.92|3694.92|3692.92|232
1659417300000|2022-08-02 05:15:00|3695.92|3693.92|3692.92|3690.92|3695.92|3693.92|3692.92|3690.92|186
1659417600000|2022-08-02 05:20:00|3693.92|3691.92|3692.92|3690.92|3693.92|3691.92|3692.92|3690.92|135
1659417900000|2022-08-02 05:25:00|3691.92|3689.92|3686.92|3684.92|3691.92|3689.92|3686.92|3684.92|548
1659418200000|2022-08-02 05:30:00|3687.92|3685.92|3687.92|3685.92|3687.92|3685.92|3685.92|3683.92|262
1659418500000|2022-08-02 05:35:00|3687.42|3685.42|3685.92|3683.92|3687.92|3685.92|3685.92|3683.92|235
1659418800000|2022-08-02 05:40:00|3686.92|3684.92|3686.92|3684.92|3687.92|3685.92|3686.92|3684.92|80
1659419100000|2022-08-02 05:45:00|3687.42|3685.42|3689.92|3687.92|3690.92|3688.92|3687.42|3685.42|165
1659419400000|2022-08-02 05:50:00|3690.42|3688.42|3689.92|3687.92|3690.92|3688.92|3689.92|3687.92|262
1659419700000|2022-08-02 05:55:00|3688.92|3686.92|3686.92|3684.92|3688.92|3686.92|3685.92|3683.92|815
1659420000000|2022-08-02 06:00:00|3686.67|3685.17|3689.67|3688.17|3691.67|3690.17|3686.67|3685.17|1692
1659420300000|2022-08-02 06:05:00|3690.67|3689.17|3691.67|3690.17|3692.67|3691.17|3689.67|3688.17|968
1659420600000|2022-08-02 06:10:00|3690.67|3689.17|3691.67|3690.17|3692.67|3691.17|3690.67|3689.17|1124
1659420900000|2022-08-02 06:15:00|3692.67|3691.17|3690.67|3689.17|3692.67|3691.17|3690.67|3689.17|620
1659421200000|2022-08-02 06:20:00|3691.67|3690.17|3688.67|3687.17|3691.67|3690.17|3687.67|3686.17|1070
1659421500000|2022-08-02 06:25:00|3689.67|3688.17|3689.67|3688.17|3689.67|3688.17|3687.67|3686.17|886
1659421800000|2022-08-02 06:30:00|3690.67|3689.17|3687.67|3686.17|3691.67|3690.17|3687.67|3686.17|1094
1659422100000|2022-08-02 06:35:00|3688.67|3687.17|3687.67|3686.17|3689.67|3688.17|3687.67|3686.17|1182
1659422400000|2022-08-02 06:40:00|3688.67|3687.17|3690.67|3689.17|3690.67|3689.17|3688.67|3687.17|807
1659422700000|2022-08-02 06:45:00|3689.67|3688.17|3689.67|3688.17|3690.67|3689.17|3689.67|3688.17|433
1659423000000|2022-08-02 06:50:00|3690.67|3689.17|3689.67|3688.17|3690.67|3689.17|3688.67|3687.17|695
1659423300000|2022-08-02 06:55:00|3690.67|3689.17|3690.67|3689.17|3691.67|3690.17|3689.67|3688.17|1441
1659423600000|2022-08-02 07:00:00|3691.67|3690.17|3689.67|3688.17|3696.67|3695.17|3689.67|3688.17|15403
1659423900000|2022-08-02 07:05:00|3688.67|3687.17|3680.67|3679.17|3690.67|3689.17|3677.67|3676.17|13553
1659424200000|2022-08-02 07:10:00|3681.67|3680.17|3679.67|3678.17|3682.67|3681.17|3677.67|3676.17|8634
1659424500000|2022-08-02 07:15:00|3680.67|3679.17|3678.67|3677.17|3680.67|3679.17|3673.67|3672.17|10413
1659424800000|2022-08-02 07:20:00|3677.67|3676.17|3681.67|3680.17|3681.67|3680.17|3673.67|3672.17|11610
1659425100000|2022-08-02 07:25:00|3682.67|3681.17|3681.67|3680.17|3682.67|3681.17|3678.67|3677.17|6607
1659425400000|2022-08-02 07:30:00|3680.67|3679.17|3680.67|3679.17|3681.67|3680.17|3674.67|3673.17|7944
1659425700000|2022-08-02 07:35:00|3681.67|3680.17|3683.67|3682.17|3685.67|3684.17|3678.67|3677.17|7570
1659426000000|2022-08-02 07:40:00|3684.13|3682.63|3683.13|3681.63|3686.63|3685.13|3682.13|3680.63|6488
1659426300000|2022-08-02 07:45:00|3684.13|3682.63|3686.13|3684.63|3688.13|3686.63|3683.13|3681.63|4162
1659426600000|2022-08-02 07:50:00|3685.13|3683.63|3687.13|3685.63|3689.13|3687.63|3685.13|3683.63|4821
1659426900000|2022-08-02 07:55:00|3687.63|3686.13|3685.13|3683.63|3688.13|3686.63|3685.13|3683.63|3302
1659427200000|2022-08-02 08:00:00|3686.13|3684.63|3685.13|3683.63|3688.13|3686.63|3684.13|3682.63|3818
1659427500000|2022-08-02 08:05:00|3684.63|3683.13|3684.13|3682.63|3688.13|3686.63|3682.13|3680.63|8125
1659427800000|2022-08-02 08:10:00|3683.13|3681.63|3679.13|3677.63|3683.13|3681.63|3678.13|3676.63|11298
1659428100000|2022-08-02 08:15:00|3680.13|3678.63|3676.13|3674.63|3680.13|3678.63|3675.13|3673.63|5974
1659428400000|2022-08-02 08:20:00|3677.13|3675.63|3684.13|3682.63|3685.13|3683.63|3677.13|3675.63|3855
1659428700000|2022-08-02 08:25:00|3685.13|3683.63|3686.13|3684.63|3688.13|3686.63|3685.13|3683.63|4244
1659429000000|2022-08-02 08:30:00|3687.13|3685.63|3685.13|3683.63|3687.13|3685.63|3682.13|3680.63|3569
1659429300000|2022-08-02 08:35:00|3684.13|3682.63|3678.13|3676.63|3684.13|3682.63|3678.13|3676.63|3420
1659429600000|2022-08-02 08:40:00|3679.13|3677.63|3678.13|3676.63|3679.63|3678.13|3677.13|3675.63|1979
1659429900000|2022-08-02 08:45:00|3677.13|3675.63|3678.13|3676.63|3678.13|3676.63|3676.13|3674.63|1882
1659430200000|2022-08-02 08:50:00|3679.13|3677.63|3680.13|3678.63|3680.13|3678.63|3678.13|3676.63|1999
1659430500000|2022-08-02 08:55:00|3679.13|3677.63|3679.13|3677.63|3681.13|3679.63|3678.13|3676.63|2484
1659430800000|2022-08-02 09:00:00|3680.13|3678.63|3680.13|3678.63|3681.13|3679.63|3677.63|3676.13|2115
1659431100000|2022-08-02 09:05:00|3681.13|3679.63|3680.13|3678.63|3681.13|3679.63|3680.13|3678.63|2413
1659431400000|2022-08-02 09:10:00|3681.13|3679.63|3682.13|3680.63|3683.13|3681.63|3679.13|3677.63|2887
1659431700000|2022-08-02 09:15:00|3683.13|3681.63|3683.13|3681.63|3684.13|3682.63|3683.13|3681.63|1693
1659432000000|2022-08-02 09:20:00|3682.63|3681.13|3680.13|3678.63|3682.63|3681.13|3680.13|3678.63|1211
1659432300000|2022-08-02 09:25:00|3679.13|3677.63|3682.13|3680.63|3682.13|3680.63|3678.13|3676.63|2649
1659432600000|2022-08-02 09:30:00|3683.13|3681.63|3678.13|3676.63|3683.13|3681.63|3676.13|3674.63|3779
1659432900000|2022-08-02 09:35:00|3679.13|3677.63|3679.13|3677.63|3682.13|3680.63|3678.13|3676.63|2720
1659433200000|2022-08-02 09:40:00|3680.13|3678.63|3683.13|3681.63|3684.13|3682.63|3679.13|3677.63|3278
1659433500000|2022-08-02 09:45:00|3681.13|3679.63|3682.13|3680.63|3683.13|3681.63|3681.13|3679.63|2759
1659433800000|2022-08-02 09:50:00|3681.13|3679.63|3677.13|3675.63|3681.13|3679.63|3677.13|3675.63|1291
1659434100000|2022-08-02 09:55:00|3677.63|3676.13|3676.13|3674.63|3677.63|3676.13|3675.13|3673.63|2633
1659434400000|2022-08-02 10:00:00|3675.13|3673.63|3676.13|3674.63|3678.13|3676.63|3675.13|3673.63|3052
1659434700000|2022-08-02 10:05:00|3675.13|3673.63|3675.13|3673.63|3676.13|3674.63|3674.13|3672.63|1645
1659435000000|2022-08-02 10:10:00|3676.13|3674.63|3675.13|3673.63|3676.13|3674.63|3674.13|3672.63|1996
1659435300000|2022-08-02 10:15:00|3674.13|3672.63|3670.13|3668.63|3674.13|3672.63|3667.13|3665.63|4225
1659435600000|2022-08-02 10:20:00|3671.13|3669.63|3670.13|3668.63|3672.13|3670.63|3670.13|3668.63|1286
1659435900000|2022-08-02 10:25:00|3671.13|3669.63|3669.13|3667.63|3671.13|3669.63|3669.13|3667.63|5329
1659436200000|2022-08-02 10:30:00|3668.13|3666.63|3667.13|3665.63|3669.13|3667.63|3667.13|3665.63|2543
1659436500000|2022-08-02 10:35:00|3666.13|3664.63|3668.13|3666.63|3668.13|3666.63|3664.13|3662.63|3105
1659436800000|2022-08-02 10:40:00|3667.13|3665.63|3671.13|3669.63|3671.13|3669.63|3667.13|3665.63|1465
1659437100000|2022-08-02 10:45:00|3670.13|3668.63|3667.13|3665.63|3671.13|3669.63|3666.63|3665.13|4558
1659437400000|2022-08-02 10:50:00|3666.13|3664.63|3666.13|3664.63|3668.13|3666.63|3665.13|3663.63|4724
1659437700000|2022-08-02 10:55:00|3665.63|3664.13|3670.13|3668.63|3671.13|3669.63|3665.13|3663.63|7054
1659438000000|2022-08-02 11:00:00|3669.13|3667.63|3672.13|3670.63|3673.63|3672.13|3669.13|3667.63|6121
1659438300000|2022-08-02 11:05:00|3671.13|3669.63|3669.13|3667.63|3672.13|3670.63|3668.13|3666.63|1931
1659438600000|2022-08-02 11:10:00|3668.13|3666.63|3672.13|3670.63|3672.13|3670.63|3668.13|3666.63|1592
1659438900000|2022-08-02 11:15:00|3671.13|3669.63|3671.13|3669.63|3672.13|3670.63|3671.13|3669.63|4213
1659439200000|2022-08-02 11:20:00|3672.13|3670.63|3675.13|3673.63|3675.13|3673.63|3671.13|3669.63|3332
1659439500000|2022-08-02 11:25:00|3675.63|3674.13|3676.13|3674.63|3676.13|3674.63|3675.13|3673.63|3061
1659439800000|2022-08-02 11:30:00|3677.13|3675.63|3683.13|3681.63|3683.13|3681.63|3677.13|3675.63|2758
1659440100000|2022-08-02 11:35:00|3682.13|3680.63|3681.13|3679.63|3683.13|3681.63|3681.13|3679.63|1648
1659440400000|2022-08-02 11:40:00|3681.02|3679.52|3677.02|3675.52|3682.02|3680.52|3677.02|3675.52|3793
1659440700000|2022-08-02 11:45:00|3678.02|3676.52|3680.02|3678.52|3680.02|3678.52|3678.02|3676.52|3132
1659441000000|2022-08-02 11:50:00|3680.52|3679.02|3681.02|3679.52|3681.02|3679.52|3680.02|3678.52|2661
1659441300000|2022-08-02 11:55:00|3682.02|3680.52|3679.02|3677.52|3682.02|3680.52|3678.02|3676.52|1382
1659441600000|2022-08-02 12:00:00|3678.02|3676.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|3069
1659441900000|2022-08-02 12:05:00|3681.02|3679.52|3680.02|3678.52|3681.02|3679.52|3679.02|3677.52|2130
1659442200000|2022-08-02 12:10:00|3679.02|3677.52|3680.02|3678.52|3682.02|3680.52|3679.02|3677.52|13874
1659442500000|2022-08-02 12:15:00|3679.02|3677.52|3677.02|3675.52|3679.02|3677.52|3676.02|3674.52|2383
1659442800000|2022-08-02 12:20:00|3678.02|3676.52|3680.02|3678.52|3680.02|3678.52|3677.02|3675.52|6467
1659443100000|2022-08-02 12:25:00|3679.52|3678.02|3679.02|3677.52|3680.02|3678.52|3678.02|3676.52|1409
1659443400000|2022-08-02 12:30:00|3678.02|3676.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|1169
1659443700000|2022-08-02 12:35:00|3679.02|3677.52|3680.02|3678.52|3680.02|3678.52|3679.02|3677.52|1550
1659444000000|2022-08-02 12:40:00|3679.02|3677.52|3678.02|3676.52|3680.02|3678.52|3678.02|3676.52|1946
1659444300000|2022-08-02 12:45:00|3679.02|3677.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|4114
1659444600000|2022-08-02 12:50:00|3681.02|3679.52|3681.02|3679.52|3681.02|3679.52|3680.02|3678.52|1811
1659444900000|2022-08-02 12:55:00|3682.02|3680.52|3685.02|3683.52|3685.02|3683.52|3682.02|3680.52|3159
1659445200000|2022-08-02 13:00:00|3686.02|3684.52|3686.02|3684.52|3688.02|3686.52|3685.02|3683.52|6718
1659445500000|2022-08-02 13:05:00|3687.02|3685.52|3691.02|3689.52|3692.02|3690.52|3686.02|3684.52|7708
1659445800000|2022-08-02 13:10:00|3692.02|3690.52|3692.02|3690.52|3692.02|3690.52|3690.02|3688.52|4546
1659446100000|2022-08-02 13:15:00|3691.02|3689.52|3689.02|3687.52|3692.02|3690.52|3689.02|3687.52|2435
1659446400000|2022-08-02 13:20:00|3690.02|3688.52|3689.02|3687.52|3691.02|3689.52|3688.02|3686.52|3951
1659446700000|2022-08-02 13:25:00|3690.02|3688.52|3689.02|3687.52|3690.02|3688.52|3688.02|3686.52|2984
1659447000000|2022-08-02 13:30:00|3688.02|3686.52|3688.02|3686.52|3692.02|3690.52|3686.02|3684.52|6194
1659447300000|2022-08-02 13:35:00|3689.02|3687.52|3688.02|3686.52|3690.02|3688.52|3682.02|3680.52|6238
1659447600000|2022-08-02 13:40:00|3689.02|3687.52|3684.02|3682.52|3690.02|3688.52|3683.02|3681.52|5210
1659447900000|2022-08-02 13:45:00|3685.02|3683.52|3689.02|3687.52|3693.02|3691.52|3684.02|3682.52|5603
1659448200000|2022-08-02 13:50:00|3690.02|3688.52|3683.02|3681.52|3692.02|3690.52|3683.02|3681.52|4358
1659448500000|2022-08-02 13:55:00|3682.02|3680.52|3685.02|3683.52|3689.02|3687.52|3681.02|3679.52|11191
1659448800000|2022-08-02 14:00:00|3684.02|3682.52|3685.02|3683.52|3688.02|3686.52|3682.02|3680.52|4550
1659449100000|2022-08-02 14:05:00|3684.02|3682.52|3681.02|3679.52|3690.02|3688.52|3681.02|3679.52|4309
1659449400000|2022-08-02 14:10:00|3681.05|3679.55|3684.05|3682.55|3684.05|3682.55|3676.05|3674.55|12748
1659449700000|2022-08-02 14:15:00|3683.55|3682.05|3686.05|3684.55|3687.05|3685.55|3683.05|3681.55|4839
1659450000000|2022-08-02 14:20:00|3687.05|3685.55|3684.05|3682.55|3689.05|3687.55|3682.05|3680.55|4664
1659450300000|2022-08-02 14:25:00|3683.05|3681.55|3688.05|3686.55|3688.05|3686.55|3682.05|3680.55|9049
1659450600000|2022-08-02 14:30:00|3689.05|3687.55|3687.05|3685.55|3692.05|3690.55|3686.05|3684.55|8152
1659450900000|2022-08-02 14:35:00|3686.05|3684.55|3686.05|3684.55|3688.05|3686.55|3684.05|3682.55|4053
1659451200000|2022-08-02 14:40:00|3687.05|3685.55|3690.05|3688.55|3691.05|3689.55|3685.05|3683.55|6638
1659451500000|2022-08-02 14:45:00|3691.05|3689.55|3692.05|3690.55|3692.05|3690.55|3688.05|3686.55|6312
1659451800000|2022-08-02 14:50:00|3693.05|3691.55|3696.05|3694.55|3698.05|3696.55|3692.05|3690.55|9347
1659452100000|2022-08-02 14:55:00|3695.05|3693.55|3693.05|3691.55|3696.05|3694.55|3692.05|3690.55|7892
1659452400000|2022-08-02 15:00:00|3692.05|3690.55|3688.05|3686.55|3693.05|3691.55|3688.05|3686.55|5874
1659452700000|2022-08-02 15:05:00|3689.05|3687.55|3687.05|3685.55|3689.05|3687.55|3686.05|3684.55|8450
1659453000000|2022-08-02 15:10:00|3688.05|3686.55|3686.05|3684.55|3688.05|3686.55|3686.05|3684.55|7225
1659453300000|2022-08-02 15:15:00|3687.05|3685.55|3687.05|3685.55|3689.05|3687.55|3686.05|3684.55|4513
1659453600000|2022-08-02 15:20:00|3686.05|3684.55|3687.05|3685.55|3687.05|3685.55|3685.05|3683.55|12819
1659453900000|2022-08-02 15:25:00|3686.05|3684.55|3691.05|3689.55|3691.05|3689.55|3686.05|3684.55|15684
1659454200000|2022-08-02 15:30:00|3690.05|3688.55|3686.05|3684.55|3691.05|3689.55|3684.05|3682.55|30902
1659454500000|2022-08-02 15:35:00|3685.05|3683.55|3688.05|3686.55|3690.05|3688.55|3685.05|3683.55|25044
1659454800000|2022-08-02 15:40:00|3687.05|3685.55|3691.05|3689.55|3692.05|3690.55|3687.05|3685.55|7958
1659455100000|2022-08-02 15:45:00|3690.05|3688.55|3690.05|3688.55|3691.05|3689.55|3688.05|3686.55|5332
1659455400000|2022-08-02 15:50:00|3689.55|3688.05|3689.05|3687.55|3690.05|3688.55|3688.05|3686.55|5238
1659455700000|2022-08-02 15:55:00|3688.05|3686.55|3687.05|3685.55|3690.05|3688.55|3687.05|3685.55|4563
1659456000000|2022-08-02 16:00:00|3688.05|3686.55|3692.05|3690.55|3693.05|3691.55|3687.05|3685.55|4505
1659456300000|2022-08-02 16:05:00|3691.05|3689.55|3692.05|3690.55|3693.05|3691.55|3691.05|3689.55|3020
1659456600000|2022-08-02 16:10:00|3692.55|3691.05|3696.05|3694.55|3697.05|3695.55|3692.05|3690.55|3063
1659456900000|2022-08-02 16:15:00|3696.55|3695.05|3699.05|3697.55|3701.05|3699.55|3696.05|3694.55|4776
1659457200000|2022-08-02 16:20:00|3698.05|3696.55|3702.05|3700.55|3702.05|3700.55|3698.05|3696.55|2421
1659457500000|2022-08-02 16:25:00|3703.05|3701.55|3703.05|3701.55|3703.05|3701.55|3702.05|3700.55|1451
1659457800000|2022-08-02 16:30:00|3702.05|3700.55|3701.05|3699.55|3703.05|3701.55|3700.05|3698.55|1781
1659458100000|2022-08-02 16:35:00|3702.05|3700.55|3703.05|3701.55|3703.05|3701.55|3700.05|3698.55|3847
1659458400000|2022-08-02 16:40:00|3702.05|3700.55|3704.05|3702.55|3704.05|3702.55|3702.05|3700.55|1749
1659458700000|2022-08-02 16:45:00|3703.55|3702.05|3704.05|3702.55|3704.05|3702.55|3703.05|3701.55|642
1659459000000|2022-08-02 16:50:00|3703.55|3702.05|3704.05|3702.55|3704.05|3702.55|3702.05|3700.55|557
1659459300000|2022-08-02 16:55:00|3703.05|3701.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|804
1659459600000|2022-08-02 17:00:00|3701.05|3699.55|3700.05|3698.55|3702.05|3700.55|3699.05|3697.55|1143
1659459900000|2022-08-02 17:05:00|3699.05|3697.55|3699.05|3697.55|3700.05|3698.55|3697.05|3695.55|964
1659460200000|2022-08-02 17:10:00|3700.05|3698.55|3698.05|3696.55|3700.05|3698.55|3697.05|3695.55|699
1659460500000|2022-08-02 17:15:00|3699.05|3697.55|3698.05|3696.55|3700.05|3698.55|3698.05|3696.55|721
1659460800000|2022-08-02 17:20:00|3697.55|3696.05|3694.05|3692.55|3698.05|3696.55|3694.05|3692.55|872
1659461100000|2022-08-02 17:25:00|3693.05|3691.55|3689.05|3687.55|3694.05|3692.55|3688.05|3686.55|1794
1659461400000|2022-08-02 17:30:00|3688.05|3686.55|3683.05|3681.55|3688.05|3686.55|3683.05|3681.55|1745
1659461700000|2022-08-02 17:35:00|3682.05|3680.55|3682.05|3680.55|3684.05|3682.55|3680.05|3678.55|1860
1659462000000|2022-08-02 17:40:00|3681.55|3680.05|3682.05|3680.55|3684.05|3682.55|3680.05|3678.55|653
1659462300000|2022-08-02 17:45:00|3683.05|3681.55|3680.05|3678.55|3683.05|3681.55|3679.05|3677.55|1583
1659462600000|2022-08-02 17:50:00|3679.05|3677.55|3682.05|3680.55|3682.05|3680.55|3678.05|3676.55|1121
1659462900000|2022-08-02 17:55:00|3681.05|3679.55|3681.05|3679.55|3682.05|3680.55|3680.05|3678.55|1266
1659463200000|2022-08-02 18:00:00|3680.05|3678.55|3682.05|3680.55|3683.05|3681.55|3679.05|3677.55|1286
1659463500000|2022-08-02 18:05:00|3681.05|3679.55|3687.05|3685.55|3687.05|3685.55|3681.05|3679.55|1382
1659463800000|2022-08-02 18:10:00|3686.05|3684.55|3686.05|3684.55|3687.05|3685.55|3685.05|3683.55|593
1659464100000|2022-08-02 18:15:00|3685.05|3683.55|3685.05|3683.55|3686.05|3684.55|3683.05|3681.55|748
1659464400000|2022-08-02 18:20:00|3684.55|3683.05|3687.55|3686.05|3689.05|3687.55|3684.05|3682.55|745
1659464700000|2022-08-02 18:25:00|3688.05|3686.55|3688.05|3686.55|3688.05|3686.55|3686.05|3684.55|388
1659465000000|2022-08-02 18:30:00|3689.05|3687.55|3690.05|3688.55|3692.05|3690.55|3688.05|3686.55|785
1659465300000|2022-08-02 18:35:00|3689.55|3688.05|3688.05|3686.55|3690.05|3688.55|3687.05|3685.55|915
1659465600000|2022-08-02 18:40:00|3689.05|3687.55|3689.05|3687.55|3690.05|3688.55|3688.05|3686.55|591
1659465900000|2022-08-02 18:45:00|3688.55|3687.05|3689.05|3687.55|3689.05|3687.55|3684.05|3682.55|678
1659466200000|2022-08-02 18:50:00|3688.55|3687.05|3686.05|3684.55|3690.05|3688.55|3685.05|3683.55|882
1659466500000|2022-08-02 18:55:00|3687.05|3685.55|3685.05|3683.55|3688.05|3686.55|3684.05|3682.55|1621
1659466800000|2022-08-02 19:00:00|3685.55|3684.05|3686.05|3684.55|3687.05|3685.55|3684.05|3682.55|595
1659467100000|2022-08-02 19:05:00|3685.55|3684.05|3682.05|3680.55|3685.55|3684.05|3682.05|3680.55|994
1659467400000|2022-08-02 19:10:00|3682.55|3681.05|3684.05|3682.55|3684.05|3682.55|3681.05|3679.55|811
1659467700000|2022-08-02 19:15:00|3685.05|3683.55|3679.05|3677.55|3685.05|3683.55|3678.05|3676.55|877
1659468000000|2022-08-02 19:20:00|3678.05|3676.55|3679.05|3677.55|3681.05|3679.55|3677.05|3675.55|1032
1659468300000|2022-08-02 19:25:00|3680.05|3678.55|3685.05|3683.55|3685.05|3683.55|3679.05|3677.55|632
1659468600000|2022-08-02 19:30:00|3684.05|3682.55|3685.05|3683.55|3685.05|3683.55|3682.05|3680.55|540
1659468900000|2022-08-02 19:35:00|3684.55|3683.05|3684.05|3682.55|3688.05|3686.55|3684.05|3682.55|805
1659469200000|2022-08-02 19:40:00|3685.05|3683.55|3685.05|3683.55|3685.05|3683.55|3682.05|3680.55|554
1659469500000|2022-08-02 19:45:00|3684.55|3683.05|3682.05|3680.55|3685.05|3683.55|3681.05|3679.55|826
1659469800000|2022-08-02 19:50:00|3684.05|3682.55|3681.05|3679.55|3684.05|3682.55|3681.05|3679.55|2066
1659470100000|2022-08-02 19:55:00|3682.05|3680.55|3679.05|3677.55|3682.05|3680.55|3677.05|3675.55|3609
1659470400000|2022-08-02 20:00:00|3679.8|3676.8|3679.6|3676.6|3681|3678|3679.4|3676.4|10089
1659470700000|2022-08-02 20:05:00|3679.8|3676.8|3678.2|3675.2|3680|3677|3676|3673|0
1659471000000|2022-08-02 20:10:00|3678.4|3675.4|3678.6|3675.6|3678.7|3675.7|3676.6|3673.6|0
1659471300000|2022-08-02 20:15:00|3678.4|3675.4|3677|3674|3678.8|3675.8|3677|3674|0
1659471600000|2022-08-02 20:20:00|3677.2|3674.2|3677.2|3674.2|3677.8|3674.8|3676.4|3673.4|0
1659471900000|2022-08-02 20:25:00|3677.4|3674.4|3676.8|3673.8|3677.8|3674.8|3676.4|3673.4|0
1659472200000|2022-08-02 20:30:00|3676.9|3673.9|3677.2|3674.2|3677.6|3674.6|3676.8|3673.8|0
1659472500000|2022-08-02 20:35:00|3677.3|3674.3|3677|3674|3677.6|3674.6|3676.9|3673.9|0
1659472800000|2022-08-02 20:40:00|3677.2|3674.2|3678.8|3675.8|3679.5|3676.5|3676.8|3673.8|0
1659473100000|2022-08-02 20:45:00|3679|3676|3680.4|3677.4|3680.8|3677.8|3678.8|3675.8|0
1659473400000|2022-08-02 20:50:00|3680.5|3677.5|3680.7|3677.7|3680.8|3677.8|3680|3677|0
1659473700000|2022-08-02 20:55:00|3680.8|3677.8|3681.6|3678.6|3682.1|3679.1|3680.1|3677.1|0
1659474000000|2022-08-02 21:00:00|3681.4|3678.4|3680.9|3677.9|3681.4|3678.4|3680.8|3677.8|0
1659474300000|2022-08-02 21:05:00|3681.2|3678.2|3681.3|3678.3|3681.3|3678.3|3681|3678|0
1659474600000|2022-08-02 21:10:00|3681.2|3678.2|3681.5|3678.5|3681.5|3678.5|3681.2|3678.2|0
1659474900000|2022-08-02 21:15:00|3681.6|3678.6|3681.8|3678.8|3681.9|3678.9|3681.5|3678.5|0
1659475200000|2022-08-02 21:20:00|3681.9|3678.9|3681.9|3678.9|3682.1|3679.1|3681.8|3678.8|0
1659475500000|2022-08-02 21:25:00|3681.8|3678.8|3681.8|3678.8|3681.8|3678.8|3681.5|3678.5|0
1659475800000|2022-08-02 21:30:00|3681.7|3678.7|3681.7|3678.7|3681.9|3678.9|3681.6|3678.6|0
1659476100000|2022-08-02 21:35:00|3681.8|3678.8|3681.7|3678.7|3681.8|3678.8|3681.5|3678.5|0
1659476400000|2022-08-02 21:40:00|3681.8|3678.8|3681.9|3678.9|3682.1|3679.1|3681.7|3678.7|0
1659476700000|2022-08-02 21:45:00|3681.8|3678.8|3681.9|3678.9|3681.9|3678.9|3681.6|3678.6|0
1659477000000|2022-08-02 21:50:00|3681.8|3678.8|3681.9|3678.9|3682.1|3679.1|3681.6|3678.6|0
1659477300000|2022-08-02 21:55:00|3681.8|3678.8|3682|3679|3682.2|3679.2|3681.6|3678.6|0
1659477600000|2022-08-02 22:00:00|3682.3|3679.3|3682.8|3679.8|3684.8|3681.8|3682.3|3679.3|0
1659477900000|2022-08-02 22:05:00|3683|3680|3685.5|3682.5|3685.7|3682.7|3682.6|3679.6|0
1659478200000|2022-08-02 22:10:00|3685.7|3682.7|3683.4|3680.4|3685.9|3682.9|3683.2|3680.2|0
1659478500000|2022-08-02 22:15:00|3683.6|3680.6|3683.7|3680.7|3684.4|3681.4|3683.4|3680.4|0
1659478800000|2022-08-02 22:20:00|3683.6|3680.6|3681.6|3678.6|3684.2|3681.2|3681.6|3678.6|0
1659479100000|2022-08-02 22:25:00|3681.4|3678.4|3682.4|3679.4|3683.2|3680.2|3681.4|3678.4|0
1659479400000|2022-08-02 22:30:00|3682.5|3679.5|3684|3681|3684.3|3681.3|3682.5|3679.5|0
1659479700000|2022-08-02 22:35:00|3684.2|3681.2|3685.7|3682.7|3686.7|3683.7|3684.2|3681.2|0
1659480000000|2022-08-02 22:40:00|3685.5|3682.5|3686.1|3683.1|3686.3|3683.3|3685.5|3682.5|0
1659480300000|2022-08-02 22:45:00|3686.3|3683.3|3685.3|3682.3|3686.5|3683.5|3684.6|3681.6|0
1659480600000|2022-08-02 22:50:00|3685|3682|3685.7|3682.7|3686.1|3683.1|3685|3682|0
1659480900000|2022-08-02 22:55:00|3685.9|3682.9|3683.6|3680.6|3685.9|3682.9|3683.4|3680.4|0
1659481200000|2022-08-02 23:00:00|3683.4|3680.4|3683.4|3680.4|3683.6|3680.6|3682.5|3679.5|0
1659481500000|2022-08-02 23:05:00|3683.6|3680.6|3684|3681|3684.2|3681.2|3683|3680|0
1659481800000|2022-08-02 23:10:00|3684.1|3681.1|3683.8|3680.8|3685|3682|3683.6|3680.6|0
1659482100000|2022-08-02 23:15:00|3684|3681|3684.4|3681.4|3684.4|3681.4|3683.2|3680.2|0
1659482400000|2022-08-02 23:20:00|3684.3|3681.3|3684|3681|3684.4|3681.4|3683.8|3680.8|0
1659482700000|2022-08-02 23:25:00|3684.2|3681.2|3685|3682|3685|3682|3684.1|3681.1|0
1659483000000|2022-08-02 23:30:00|3685.1|3682.1|3683.9|3680.9|3685.3|3682.3|3683.2|3680.2|0
1659483300000|2022-08-02 23:35:00|3683.8|3680.8|3681.2|3678.2|3684.2|3681.2|3680.8|3677.8|0
1659483600000|2022-08-02 23:40:00|3681|3678|3681.6|3678.6|3681.6|3678.6|3680.6|3677.6|0
1659483900000|2022-08-02 23:45:00|3681.4|3678.4|3680.6|3677.6|3681.6|3678.6|3680.4|3677.4|0
1659484200000|2022-08-02 23:50:00|3680.4|3677.4|3679.6|3676.6|3681.2|3678.2|3679.1|3676.1|0
1659484500000|2022-08-02 23:55:00|3679.4|3676.4|3679.4|3676.4|3679.8|3676.8|3678.8|3675.8|0
1659484800000|2022-08-03 00:00:00|3679|3676|3676.8|3673.8|3679.4|3676.4|3675.8|3672.8|0
1659485100000|2022-08-03 00:05:00|3676.9|3673.9|3678.8|3675.8|3680.4|3677.4|3676.9|3673.9|0
1659485400000|2022-08-03 00:10:00|3679|3676|3675.4|3672.4|3679|3676|3674.8|3671.8|0
1659485700000|2022-08-03 00:15:00|3675.6|3672.6|3678.3|3676.3|3679.3|3677.3|3674.3|3672.3|383
1659486000000|2022-08-03 00:20:00|3678.8|3676.8|3675.3|3673.3|3678.8|3676.8|3672.3|3670.3|268
1659486300000|2022-08-03 00:25:00|3674.8|3672.8|3672.3|3670.3|3675.3|3673.3|3671.3|3669.3|382
1659486600000|2022-08-03 00:30:00|3672.8|3670.8|3673.3|3671.3|3674.3|3672.3|3672.3|3670.3|67
1659486900000|2022-08-03 00:35:00|3673.8|3671.8|3674.3|3672.3|3675.3|3673.3|3673.3|3671.3|65
1659487200000|2022-08-03 00:40:00|3673.3|3671.3|3668.3|3666.3|3673.3|3671.3|3668.3|3666.3|472
1659487500000|2022-08-03 00:45:00|3669.3|3667.3|3671.3|3669.3|3671.3|3669.3|3668.3|3666.3|120
1659487800000|2022-08-03 00:50:00|3672.3|3670.3|3672.8|3670.8|3673.3|3671.3|3671.3|3669.3|96
1659488100000|2022-08-03 00:55:00|3672.3|3670.3|3675.3|3673.3|3675.3|3673.3|3672.3|3670.3|100
1659488400000|2022-08-03 01:00:00|3675.8|3673.8|3674.3|3672.3|3676.3|3674.3|3673.3|3671.3|53
1659488700000|2022-08-03 01:05:00|3674.8|3672.8|3675.8|3673.8|3675.8|3673.8|3674.3|3672.3|15
1659489000000|2022-08-03 01:10:00|3676.3|3674.3|3676.3|3674.3|3677.3|3675.3|3675.3|3673.3|100
1659489300000|2022-08-03 01:15:00|3677.3|3675.3|3678.3|3676.3|3679.3|3677.3|3676.3|3674.3|184
1659489600000|2022-08-03 01:20:00|3679.3|3677.3|3677.3|3675.3|3679.3|3677.3|3677.3|3675.3|231
1659489900000|2022-08-03 01:25:00|3678.3|3676.3|3677.3|3675.3|3678.3|3676.3|3676.3|3674.3|81
1659490200000|2022-08-03 01:30:00|3678.3|3676.3|3680.3|3678.3|3681.3|3679.3|3676.3|3674.3|98
1659490500000|2022-08-03 01:35:00|3680.8|3678.8|3678.8|3676.8|3681.3|3679.3|3677.3|3675.3|108
1659490800000|2022-08-03 01:40:00|3679.3|3677.3|3681.3|3679.3|3681.3|3679.3|3678.3|3676.3|36
1659491100000|2022-08-03 01:45:00|3682.3|3680.3|3680.3|3678.3|3682.3|3680.3|3678.3|3676.3|129
1659491400000|2022-08-03 01:50:00|3679.8|3677.8|3681.3|3679.3|3683.3|3681.3|3679.8|3677.8|172
1659491700000|2022-08-03 01:55:00|3681.8|3679.8|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|37
1659492000000|2022-08-03 02:00:00|3681.8|3679.8|3683.3|3681.3|3685.3|3683.3|3681.3|3679.3|120
1659492300000|2022-08-03 02:05:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|95
1659492600000|2022-08-03 02:10:00|3682.3|3680.3|3682.3|3680.3|3683.3|3681.3|3681.3|3679.3|47
1659492900000|2022-08-03 02:15:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|31
1659493200000|2022-08-03 02:20:00|3680.3|3678.3|3679.3|3677.3|3681.3|3679.3|3679.3|3677.3|75
1659493500000|2022-08-03 02:25:00|3679.8|3677.8|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|87
1659493800000|2022-08-03 02:30:00|3681.3|3679.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|175
1659494100000|2022-08-03 02:35:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|34
1659494400000|2022-08-03 02:40:00|3681.8|3679.8|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|44
1659494700000|2022-08-03 02:45:00|3681.3|3679.3|3679.3|3677.3|3681.3|3679.3|3679.3|3677.3|65
1659495000000|2022-08-03 02:50:00|3678.3|3676.3|3679.3|3677.3|3679.3|3677.3|3678.3|3676.3|66
1659495300000|2022-08-03 02:55:00|3680.3|3678.3|3680.8|3678.8|3681.3|3679.3|3679.8|3677.8|44
1659495600000|2022-08-03 03:00:00|3681.3|3679.3|3682.3|3680.3|3682.3|3680.3|3680.3|3678.3|111
1659495900000|2022-08-03 03:05:00|3681.3|3679.3|3680.3|3678.3|3681.3|3679.3|3680.3|3678.3|56
1659496200000|2022-08-03 03:10:00|3681.3|3679.3|3680.3|3678.3|3681.3|3679.3|3680.3|3678.3|141
1659496500000|2022-08-03 03:15:00|3681.3|3679.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|51
1659496800000|2022-08-03 03:20:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|39
1659497100000|2022-08-03 03:25:00|3682.3|3680.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|42
1659497400000|2022-08-03 03:30:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|101
1659497700000|2022-08-03 03:35:00|3678.8|3676.8|3679.3|3677.3|3679.3|3677.3|3678.8|3676.8|21
1659498000000|2022-08-03 03:40:00|3680.3|3678.3|3679.3|3677.3|3680.3|3678.3|3679.3|3677.3|35
1659498300000|2022-08-03 03:45:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|31
1659498600000|2022-08-03 03:50:00|3679.8|3677.8|3679.3|3677.3|3679.8|3677.8|3679.3|3677.3|62
1659498900000|2022-08-03 03:55:00|3678.3|3676.3|3679.3|3677.3|3679.3|3677.3|3678.3|3676.3|60
1659499200000|2022-08-03 04:00:00|3678.3|3676.3|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|70
1659499500000|2022-08-03 04:05:00|3681.3|3679.3|3682.3|3680.3|3684.3|3682.3|3680.3|3678.3|273
1659499800000|2022-08-03 04:10:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|30
1659500100000|2022-08-03 04:15:00|3682.3|3680.3|3682.3|3680.3|3682.3|3680.3|3681.3|3679.3|77
1659500400000|2022-08-03 04:20:00|3683.3|3681.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|123
1659500700000|2022-08-03 04:25:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|60
1659501000000|2022-08-03 04:30:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|109
1659501300000|2022-08-03 04:35:00|3682.8|3680.8|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|28
1659501600000|2022-08-03 04:40:00|3682.8|3680.8|3682.3|3680.3|3682.8|3680.8|3682.3|3680.3|61
1659501900000|2022-08-03 04:45:00|3682.8|3680.8|3682.3|3680.3|3683.3|3681.3|3682.3|3680.3|49
1659502200000|2022-08-03 04:50:00|3683.3|3681.3|3681.3|3679.3|3683.3|3681.3|3680.3|3678.3|137
1659502500000|2022-08-03 04:55:00|3682.3|3680.3|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|33
1659502800000|2022-08-03 05:00:00|3682.3|3680.3|3683.3|3681.3|3684.3|3682.3|3682.3|3680.3|314
1659503100000|2022-08-03 05:05:00|3682.8|3680.8|3685.3|3683.3|3685.3|3683.3|3682.3|3680.3|278
1659503400000|2022-08-03 05:10:00|3684.3|3682.3|3687.3|3685.3|3687.3|3685.3|3684.3|3682.3|241
1659503700000|2022-08-03 05:15:00|||||||||179
1659504000000|2022-08-03 05:20:00|3687.8|3685.8|3688.3|3686.3|3688.3|3686.3|3687.3|3685.3|219
1659504300000|2022-08-03 05:25:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|612
1659504600000|2022-08-03 05:30:00|3689.3|3687.3|3690.3|3688.3|3690.3|3688.3|3689.3|3687.3|103
1659504900000|2022-08-03 05:35:00|3689.8|3687.8|3689.3|3687.3|3690.3|3688.3|3688.3|3686.3|149
1659505200000|2022-08-03 05:40:00|3690.3|3688.3|3690.3|3688.3|3691.3|3689.3|3689.3|3687.3|338
1659505500000|2022-08-03 05:45:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|27
1659505800000|2022-08-03 05:50:00|3687.3|3685.3|3688.3|3686.3|3689.3|3687.3|3687.3|3685.3|103
1659506100000|2022-08-03 05:55:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|103
1659506400000|2022-08-03 06:00:00|3688.05|3686.55|3689.55|3688.05|3692.05|3690.55|3688.05|3686.55|1220
1659506700000|2022-08-03 06:05:00|3690.05|3688.55|3694.05|3692.55|3696.05|3694.55|3689.05|3687.55|1186
1659507000000|2022-08-03 06:10:00|3694.55|3693.05|3692.05|3690.55|3694.55|3693.05|3692.05|3690.55|1211
1659507300000|2022-08-03 06:15:00|3693.05|3691.55|3691.05|3689.55|3693.05|3691.55|3691.05|3689.55|1119
1659507600000|2022-08-03 06:20:00|3690.05|3688.55|3689.05|3687.55|3691.05|3689.55|3689.05|3687.55|619
1659507900000|2022-08-03 06:25:00|3690.05|3688.55|3691.05|3689.55|3692.05|3690.55|3689.05|3687.55|751
1659508200000|2022-08-03 06:30:00|3690.55|3689.05|3690.05|3688.55|3691.05|3689.55|3689.05|3687.55|551
1659508500000|2022-08-03 06:35:00|3689.05|3687.55|3691.05|3689.55|3692.05|3690.55|3689.05|3687.55|1031
1659508800000|2022-08-03 06:40:00|3690.05|3688.55|3688.05|3686.55|3690.55|3689.05|3688.05|3686.55|594
1659509100000|2022-08-03 06:45:00|3689.05|3687.55|3686.05|3684.55|3689.05|3687.55|3685.05|3683.55|1081
1659509400000|2022-08-03 06:50:00|3686.55|3685.05|3687.55|3686.05|3688.05|3686.55|3686.05|3684.55|847
1659509700000|2022-08-03 06:55:00|3688.05|3686.55|3687.05|3685.55|3688.05|3686.55|3687.05|3685.55|667
1659510000000|2022-08-03 07:00:00|3688.05|3686.55|3682.55|3681.05|3689.05|3687.55|3681.05|3679.55|9924
1659510300000|2022-08-03 07:05:00|3683.05|3681.55|3688.05|3686.55|3689.55|3688.05|3682.05|3680.55|4353
1659510600000|2022-08-03 07:10:00|3689.05|3687.55|3684.05|3682.55|3691.05|3689.55|3682.05|3680.55|6413
1659510900000|2022-08-03 07:15:00|3683.05|3681.55|3690.05|3688.55|3692.05|3690.55|3683.05|3681.55|2939
1659511200000|2022-08-03 07:20:00|3691.05|3689.55|3693.05|3691.55|3695.05|3693.55|3690.05|3688.55|3472
1659511500000|2022-08-03 07:25:00|3692.55|3691.05|3693.05|3691.55|3695.05|3693.55|3691.05|3689.55|4104
1659511800000|2022-08-03 07:30:00|3692.05|3690.55|3690.05|3688.55|3695.05|3693.55|3689.05|3687.55|4289
1659512100000|2022-08-03 07:35:00|3689.05|3687.55|3689.05|3687.55|3691.05|3689.55|3688.05|3686.55|5213
1659512400000|2022-08-03 07:40:00|3688.05|3686.55|3688.05|3686.55|3689.05|3687.55|3687.05|3685.55|4840
1659512700000|2022-08-03 07:45:00|3688.55|3687.05|3686.05|3684.55|3689.05|3687.55|3686.05|3684.55|4871
1659513000000|2022-08-03 07:50:00|3687.05|3685.55|3688.55|3687.05|3689.05|3687.55|3686.05|3684.55|2637
1659513300000|2022-08-03 07:55:00|3688.05|3686.55|3687.05|3685.55|3690.05|3688.55|3685.05|3683.55|6492
1659513600000|2022-08-03 08:00:00|3686.05|3684.55|3688.05|3686.55|3690.05|3688.55|3686.05|3684.55|2837
1659513900000|2022-08-03 08:05:00|3687.05|3685.55|3686.05|3684.55|3687.05|3685.55|3684.05|3682.55|3844
1659514200000|2022-08-03 08:10:00|3686.55|3685.05|3687.05|3685.55|3689.05|3687.55|3685.05|3683.55|3375
1659514500000|2022-08-03 08:15:00|3688.05|3686.55|3690.05|3688.55|3690.05|3688.55|3688.05|3686.55|1458
1659514800000|2022-08-03 08:20:00|3691.05|3689.55|3695.05|3693.55|3695.05|3693.55|3690.05|3688.55|1484
1659515100000|2022-08-03 08:25:00|3694.05|3692.55|3694.05|3692.55|3696.05|3694.55|3694.05|3692.55|2812
1659515400000|2022-08-03 08:30:00|3695.05|3693.55|3696.05|3694.55|3697.05|3695.55|3694.05|3692.55|2986
1659515700000|2022-08-03 08:35:00|3695.05|3693.55|3696.05|3694.55|3697.05|3695.55|3695.05|3693.55|1037
1659516000000|2022-08-03 08:40:00|3696.55|3695.05|3696.05|3694.55|3697.05|3695.55|3694.05|3692.55|2389
1659516300000|2022-08-03 08:45:00|3697.05|3695.55|3697.05|3695.55|3698.05|3696.55|3696.05|3694.55|1170
1659516600000|2022-08-03 08:50:00|3696.05|3694.55|3697.05|3695.55|3697.05|3695.55|3695.05|3693.55|1548
1659516900000|2022-08-03 08:55:00|3696.05|3694.55|3694.05|3692.55|3697.05|3695.55|3694.05|3692.55|1824
1659517200000|2022-08-03 09:00:00|3693.55|3692.05|3696.05|3694.55|3696.05|3694.55|3692.05|3690.55|2016
1659517500000|2022-08-03 09:05:00|3695.05|3693.55|3698.05|3696.55|3700.05|3698.55|3695.05|3693.55|5414
1659517800000|2022-08-03 09:10:00|3699.05|3697.55|3701.05|3699.55|3703.05|3701.55|3698.05|3696.55|3892
1659518100000|2022-08-03 09:15:00|3702.05|3700.55|3703.05|3701.55|3705.05|3703.55|3701.05|3699.55|2893
1659518400000|2022-08-03 09:20:00|3704.05|3702.55|3704.05|3702.55|3704.55|3703.05|3703.05|3701.55|2196
1659518700000|2022-08-03 09:25:00|3703.05|3701.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|3207
1659519000000|2022-08-03 09:30:00|3703.05|3701.55|3703.05|3701.55|3704.05|3702.55|3701.05|3699.55|1499
1659519300000|2022-08-03 09:35:00|3702.05|3700.55|3704.05|3702.55|3706.05|3704.55|3702.05|3700.55|6604
1659519600000|2022-08-03 09:40:00|3703.05|3701.55|3700.05|3698.55|3703.05|3701.55|3700.05|3698.55|3214
1659519900000|2022-08-03 09:45:00|3701.05|3699.55|3699.05|3697.55|3701.05|3699.55|3698.55|3697.05|3307
1659520200000|2022-08-03 09:50:00|3700.05|3698.55|3701.05|3699.55|3701.05|3699.55|3699.55|3698.05|1850
1659520500000|2022-08-03 09:55:00|3702.05|3700.55|3700.05|3698.55|3702.05|3700.55|3699.05|3697.55|3769
1659520800000|2022-08-03 10:00:00|3701.05|3699.55|3701.05|3699.55|3701.05|3699.55|3700.05|3698.55|1218
1659521100000|2022-08-03 10:05:00|3700.05|3698.55|3702.05|3700.55|3702.05|3700.55|3700.05|3698.55|3291
1659521400000|2022-08-03 10:10:00|3703.05|3701.55|3705.05|3703.55|3705.05|3703.55|3703.05|3701.55|1928
1659521700000|2022-08-03 10:15:00|3704.05|3702.55|3703.05|3701.55|3705.05|3703.55|3702.05|3700.55|3558
1659522000000|2022-08-03 10:20:00|3704.05|3702.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|1070
1659522300000|2022-08-03 10:25:00|3701.05|3699.55|3701.55|3700.05|3702.05|3700.55|3701.05|3699.55|1529
1659522600000|2022-08-03 10:30:00|3702.05|3700.55|3701.05|3699.55|3703.05|3701.55|3701.05|3699.55|1618
1659522900000|2022-08-03 10:35:00|3702.05|3700.55|3701.05|3699.55|3702.05|3700.55|3700.05|3698.55|1678
1659523200000|2022-08-03 10:40:00|3700.05|3698.55|3698.05|3696.55|3700.05|3698.55|3698.05|3696.55|2164
1659523500000|2022-08-03 10:45:00|3699.05|3697.55|3699.05|3697.55|3699.05|3697.55|3697.05|3695.55|2220
1659523800000|2022-08-03 10:50:00|3698.05|3696.55|3700.05|3698.55|3700.05|3698.55|3698.05|3696.55|773
1659524100000|2022-08-03 10:55:00|3701.05|3699.55|3700.05|3698.55|3701.05|3699.55|3699.05|3697.55|4331
1659524400000|2022-08-03 11:00:00|3699.55|3698.05|3702.05|3700.55|3702.05|3700.55|3699.05|3697.55|1732
1659524700000|2022-08-03 11:05:00|3703.05|3701.55|3704.05|3702.55|3704.05|3702.55|3703.05|3701.55|1769
1659525000000|2022-08-03 11:10:00|3705.05|3703.55|3706.05|3704.55|3706.05|3704.55|3704.05|3702.55|1697
1659525300000|2022-08-03 11:15:00|3707.05|3705.55|3706.05|3704.55|3707.05|3705.55|3706.05|3704.55|1605
1659525600000|2022-08-03 11:20:00|3707.05|3705.55|3705.05|3703.55|3707.05|3705.55|3705.05|3703.55|1691
1659525900000|2022-08-03 11:25:00|3704.05|3702.55|3707.05|3705.55|3707.05|3705.55|3704.05|3702.55|4118
1659526200000|2022-08-03 11:30:00|3706.05|3704.55|3704.05|3702.55|3706.05|3704.55|3704.05|3702.55|3435
1659526500000|2022-08-03 11:35:00|3703.05|3701.55|3702.05|3700.55|3705.05|3703.55|3702.05|3700.55|1868
1659526800000|2022-08-03 11:40:00|3702.26|3700.76|3702.26|3700.76|3703.26|3701.76|3700.26|3698.76|3437
1659527100000|2022-08-03 11:45:00|3703.26|3701.76|3703.26|3701.76|3704.26|3702.76|3701.26|3699.76|7150
1659527400000|2022-08-03 11:50:00|3703.76|3702.26|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|2009
1659527700000|2022-08-03 11:55:00|3706.26|3704.76|3705.26|3703.76|3706.26|3704.76|3704.26|3702.76|1820
1659528000000|2022-08-03 12:00:00|3704.26|3702.76|3706.26|3704.76|3706.26|3704.76|3704.26|3702.76|1205
1659528300000|2022-08-03 12:05:00|3705.26|3703.76|3705.26|3703.76|3705.26|3703.76|3704.26|3702.76|3732
1659528600000|2022-08-03 12:10:00|3706.26|3704.76|3709.26|3707.76|3709.26|3707.76|3705.26|3703.76|1993
1659528900000|2022-08-03 12:15:00|3710.26|3708.76|3711.26|3709.76|3711.26|3709.76|3709.26|3707.76|6640
1659529200000|2022-08-03 12:20:00|3712.26|3710.76|3709.26|3707.76|3713.26|3711.76|3708.26|3706.76|2856
1659529500000|2022-08-03 12:25:00|3708.26|3706.76|3709.26|3707.76|3710.26|3708.76|3708.26|3706.76|1542
1659529800000|2022-08-03 12:30:00|3710.26|3708.76|3711.26|3709.76|3711.26|3709.76|3709.26|3707.76|2527
1659530100000|2022-08-03 12:35:00|3710.26|3708.76|3711.26|3709.76|3712.26|3710.76|3710.26|3708.76|3113
1659530400000|2022-08-03 12:40:00|3712.26|3710.76|3712.26|3710.76|3713.26|3711.76|3711.26|3709.76|3315
1659530700000|2022-08-03 12:45:00|3713.26|3711.76|3714.26|3712.76|3714.26|3712.76|3712.26|3710.76|1533
1659531000000|2022-08-03 12:50:00|3713.26|3711.76|3715.26|3713.76|3715.26|3713.76|3712.26|3710.76|2302
1659531300000|2022-08-03 12:55:00|3716.26|3714.76|3715.26|3713.76|3716.26|3714.76|3714.26|3712.76|3063
1659531600000|2022-08-03 13:00:00|3714.26|3712.76|3715.26|3713.76|3715.26|3713.76|3714.26|3712.76|1688
1659531900000|2022-08-03 13:05:00|3714.26|3712.76|3713.26|3711.76|3714.26|3712.76|3712.26|3710.76|2055
1659532200000|2022-08-03 13:10:00|3714.26|3712.76|3716.26|3714.76|3716.26|3714.76|3713.26|3711.76|3039
1659532500000|2022-08-03 13:15:00|3715.26|3713.76|3714.26|3712.76|3716.26|3714.76|3714.26|3712.76|4041
1659532800000|2022-08-03 13:20:00|3715.26|3713.76|3714.26|3712.76|3715.26|3713.76|3714.26|3712.76|4953
1659533100000|2022-08-03 13:25:00|3714.76|3713.26|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|2259
1659533400000|2022-08-03 13:30:00|3715.26|3713.76|3713.26|3711.76|3716.26|3714.76|3711.26|3709.76|4895
1659533700000|2022-08-03 13:35:00|3713.76|3712.26|3716.26|3714.76|3719.26|3717.76|3712.26|3710.76|3947
1659534000000|2022-08-03 13:40:00|3717.26|3715.76|3714.26|3712.76|3718.26|3716.76|3714.26|3712.76|2798
1659534300000|2022-08-03 13:45:00|3714.76|3713.26|3716.26|3714.76|3716.26|3714.76|3710.26|3708.76|3746
1659534600000|2022-08-03 13:50:00|3715.26|3713.76|3717.26|3715.76|3717.26|3715.76|3713.26|3711.76|3625
1659534900000|2022-08-03 13:55:00|3716.26|3714.76|3717.26|3715.76|3718.26|3716.76|3715.26|3713.76|3659
1659535200000|2022-08-03 14:00:00|3716.26|3714.76|3722.26|3720.76|3724.26|3722.76|3712.76|3711.26|8029
1659535500000|2022-08-03 14:05:00|3723.26|3721.76|3720.26|3718.76|3724.26|3722.76|3719.26|3717.76|7731
1659535800000|2022-08-03 14:10:00|3720.02|3718.52|3724.02|3722.52|3724.02|3722.52|3719.02|3717.52|6710
1659536100000|2022-08-03 14:15:00|3723.02|3721.52|3715.02|3713.52|3724.02|3722.52|3714.02|3712.52|7828
1659536400000|2022-08-03 14:20:00|3714.02|3712.52|3716.02|3714.52|3717.02|3715.52|3714.02|3712.52|6022
1659536700000|2022-08-03 14:25:00|3715.02|3713.52|3720.02|3718.52|3722.02|3720.52|3715.02|3713.52|5736
1659537000000|2022-08-03 14:30:00|3721.02|3719.52|3717.02|3715.52|3722.02|3720.52|3715.02|3713.52|7449
1659537300000|2022-08-03 14:35:00|3716.02|3714.52|3715.02|3713.52|3718.02|3716.52|3712.02|3710.52|5055
1659537600000|2022-08-03 14:40:00|3716.02|3714.52|3718.02|3716.52|3719.02|3717.52|3713.02|3711.52|3702
1659537900000|2022-08-03 14:45:00|3717.52|3716.02|3720.02|3718.52|3721.02|3719.52|3717.02|3715.52|8669
1659538200000|2022-08-03 14:50:00|3719.02|3717.52|3720.02|3718.52|3721.02|3719.52|3719.02|3717.52|3900
1659538500000|2022-08-03 14:55:00|3721.02|3719.52|3722.02|3720.52|3722.02|3720.52|3720.02|3718.52|2695
1659538800000|2022-08-03 15:00:00|3723.02|3721.52|3724.02|3722.52|3726.02|3724.52|3722.02|3720.52|7820
1659539100000|2022-08-03 15:05:00|3725.02|3723.52|3729.02|3727.52|3729.02|3727.52|3725.02|3723.52|9450
1659539400000|2022-08-03 15:10:00|3728.02|3726.52|3734.02|3732.52|3736.02|3734.52|3728.02|3726.52|10296
1659539700000|2022-08-03 15:15:00|3735.02|3733.52|3730.02|3728.52|3736.02|3734.52|3730.02|3728.52|9112
1659540000000|2022-08-03 15:20:00|3730.52|3729.02|3734.02|3732.52|3734.02|3732.52|3730.02|3728.52|10018
1659540300000|2022-08-03 15:25:00|3733.02|3731.52|3734.02|3732.52|3736.02|3734.52|3733.02|3731.52|28483
1659540600000|2022-08-03 15:30:00|3733.27|3731.77|3733.27|3731.77|3735.27|3733.77|3731.27|3729.77|43049
1659540900000|2022-08-03 15:35:00|3732.27|3730.77|3736.27|3734.77|3736.27|3734.77|3732.27|3730.77|21633
1659541200000|2022-08-03 15:40:00|3737.27|3735.77|3736.27|3734.77|3737.27|3735.77|3735.27|3733.77|7837
1659541500000|2022-08-03 15:45:00|3737.27|3735.77|3737.27|3735.77|3738.27|3736.77|3736.27|3734.77|9682
1659541800000|2022-08-03 15:50:00|3736.27|3734.77|3734.27|3732.77|3736.27|3734.77|3733.27|3731.77|8962
1659542100000|2022-08-03 15:55:00|3735.27|3733.77|3738.27|3736.77|3739.27|3737.77|3734.27|3732.77|7803
1659542400000|2022-08-03 16:00:00|3737.77|3736.27|3738.27|3736.77|3739.27|3737.77|3736.27|3734.77|3488
1659542700000|2022-08-03 16:05:00|3739.27|3737.77|3733.27|3731.77|3739.27|3737.77|3733.27|3731.77|11091
1659543000000|2022-08-03 16:10:00|3734.27|3732.77|3733.27|3731.77|3734.27|3732.77|3731.27|3729.77|3195
1659543300000|2022-08-03 16:15:00|3732.27|3730.77|3733.27|3731.77|3733.27|3731.77|3732.27|3730.77|7944
1659543600000|2022-08-03 16:20:00|3734.27|3732.77|3735.27|3733.77|3735.27|3733.77|3732.27|3730.77|5417
1659543900000|2022-08-03 16:25:00|3734.27|3732.77|3734.27|3732.77|3735.27|3733.77|3734.27|3732.77|546
1659544200000|2022-08-03 16:30:00|3735.27|3733.77|3738.27|3736.77|3738.27|3736.77|3734.27|3732.77|2186
1659544500000|2022-08-03 16:35:00|3739.27|3737.77|3737.27|3735.77|3740.27|3738.77|3737.27|3735.77|3412
1659544800000|2022-08-03 16:40:00|3736.77|3735.27|3737.27|3735.77|3739.27|3737.77|3736.27|3734.77|1663
1659545100000|2022-08-03 16:45:00|3737.77|3736.27|3740.27|3738.77|3740.27|3738.77|3737.27|3735.77|1143
1659545400000|2022-08-03 16:50:00|3741.27|3739.77|3740.27|3738.77|3742.27|3740.77|3740.27|3738.77|2883
1659545700000|2022-08-03 16:55:00|3740.77|3739.27|3739.27|3737.77|3741.27|3739.77|3739.27|3737.77|896
1659546000000|2022-08-03 17:00:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3739.27|3737.77|874
1659546300000|2022-08-03 17:05:00|3741.27|3739.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|1016
1659546600000|2022-08-03 17:10:00|3742.27|3740.77|3741.27|3739.77|3742.27|3740.77|3741.27|3739.77|532
1659546900000|2022-08-03 17:15:00|3740.27|3738.77|3739.27|3737.77|3741.27|3739.77|3739.27|3737.77|735
1659547200000|2022-08-03 17:20:00|3738.27|3736.77|3740.27|3738.77|3740.27|3738.77|3737.27|3735.77|828
1659547500000|2022-08-03 17:25:00|3739.77|3738.27|3741.27|3739.77|3742.27|3740.77|3739.27|3737.77|847
1659547800000|2022-08-03 17:30:00|3741.77|3740.27|3741.27|3739.77|3742.27|3740.77|3740.77|3739.27|578
1659548100000|2022-08-03 17:35:00|3740.27|3738.77|3739.27|3737.77|3740.27|3738.77|3738.27|3736.77|792
1659548400000|2022-08-03 17:40:00|3738.27|3736.77|3740.27|3738.77|3740.27|3738.77|3738.27|3736.77|432
1659548700000|2022-08-03 17:45:00|3739.27|3737.77|3741.27|3739.77|3741.27|3739.77|3739.27|3737.77|367
1659549000000|2022-08-03 17:50:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|340
1659549300000|2022-08-03 17:55:00|3742.27|3740.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1306
1659549600000|2022-08-03 18:00:00|3741.77|3740.27|3743.27|3741.77|3743.27|3741.77|3740.27|3738.77|1037
1659549900000|2022-08-03 18:05:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|736
1659550200000|2022-08-03 18:10:00|3742.77|3741.27|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|730
1659550500000|2022-08-03 18:15:00|3742.27|3740.77|3745.27|3743.77|3745.27|3743.77|3742.27|3740.77|1011
1659550800000|2022-08-03 18:20:00|3744.77|3743.27|3744.27|3742.77|3745.27|3743.77|3743.27|3741.77|991
1659551100000|2022-08-03 18:25:00|3745.27|3743.77|3741.27|3739.77|3745.27|3743.77|3741.27|3739.77|576
1659551400000|2022-08-03 18:30:00|3742.27|3740.77|3740.27|3738.77|3743.27|3741.77|3740.27|3738.77|940
1659551700000|2022-08-03 18:35:00|3740.77|3739.27|3739.27|3737.77|3742.27|3740.77|3739.27|3737.77|807
1659552000000|2022-08-03 18:40:00|3740.27|3738.77|3738.27|3736.77|3740.27|3738.77|3737.27|3735.77|652
1659552300000|2022-08-03 18:45:00|3737.27|3735.77|3741.27|3739.77|3742.27|3740.77|3737.27|3735.77|1466
1659552600000|2022-08-03 18:50:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3740.27|3738.77|917
1659552900000|2022-08-03 18:55:00|3741.27|3739.77|3742.27|3740.77|3742.27|3740.77|3741.27|3739.77|520
1659553200000|2022-08-03 19:00:00|3741.27|3739.77|3744.27|3742.77|3744.27|3742.77|3741.27|3739.77|437
1659553500000|2022-08-03 19:05:00|3745.27|3743.77|3744.27|3742.77|3745.27|3743.77|3743.27|3741.77|650
1659553800000|2022-08-03 19:10:00|3743.27|3741.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1287
1659554100000|2022-08-03 19:15:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3739.27|3737.77|1038
1659554400000|2022-08-03 19:20:00|3742.77|3741.27|3741.27|3739.77|3743.27|3741.77|3741.27|3739.77|1174
1659554700000|2022-08-03 19:25:00|3742.27|3740.77|3741.27|3739.77|3742.27|3740.77|3741.27|3739.77|752
1659555000000|2022-08-03 19:30:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|838
1659555300000|2022-08-03 19:35:00|3742.77|3741.27|3741.27|3739.77|3744.27|3742.77|3741.27|3739.77|905
1659555600000|2022-08-03 19:40:00|3740.27|3738.77|3743.27|3741.77|3743.27|3741.77|3740.27|3738.77|1550
1659555900000|2022-08-03 19:45:00|3742.27|3740.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1916
1659556200000|2022-08-03 19:50:00|3742.27|3740.77|3745.27|3743.77|3746.27|3744.77|3742.27|3740.77|4792
1659556500000|2022-08-03 19:55:00|3744.27|3742.77|3740.27|3738.77|3745.27|3743.77|3739.77|3738.27|5104
1659556800000|2022-08-03 20:00:00|3742.82|3739.82|3740.22|3737.22|3742.82|3739.82|3739.42|3736.42|15804
1659557100000|2022-08-03 20:05:00|3740.42|3737.42|3739.22|3736.22|3741.02|3738.02|3739.02|3736.02|0
1659557400000|2022-08-03 20:10:00|3739.42|3736.42|3740.02|3737.02|3740.62|3737.62|3739.22|3736.22|0
1659557700000|2022-08-03 20:15:00|3740.12|3737.12|3739.42|3736.42|3740.22|3737.22|3739.22|3736.22|0
1659558000000|2022-08-03 20:20:00|3739.22|3736.22|3737.82|3734.82|3739.22|3736.22|3737.82|3734.82|0
1659558300000|2022-08-03 20:25:00|3737.92|3734.92|3738.62|3735.62|3738.62|3735.62|3737.62|3734.62|0
1659558600000|2022-08-03 20:30:00|3739.22|3736.22|3738.82|3735.82|3739.82|3736.82|3738.52|3735.52|0
1659558900000|2022-08-03 20:35:00|3739.02|3736.02|3739.72|3736.72|3740.02|3737.02|3738.82|3735.82|0
1659559200000|2022-08-03 20:40:00|3739.62|3736.62|3740.42|3737.42|3740.62|3737.62|3739.62|3736.62|0
1659559500000|2022-08-03 20:45:00|3740.62|3737.62|3739.82|3736.82|3740.62|3737.62|3739.62|3736.62|0
1659559800000|2022-08-03 20:50:00|3740.02|3737.02|3739.62|3736.62|3740.22|3737.22|3739.62|3736.62|0
1659560100000|2022-08-03 20:55:00|3739.52|3736.52|3739.22|3736.22|3739.62|3736.62|3738.82|3735.82|0
1659560400000|2022-08-03 21:00:00|3739.12|3736.12|3739.62|3736.62|3739.62|3736.62|3739.12|3736.12|0
1659560700000|2022-08-03 21:05:00|3739.42|3736.42|3739.12|3736.12|3739.62|3736.62|3739.12|3736.12|0
1659561000000|2022-08-03 21:10:00|3739.22|3736.22|3739.12|3736.12|3739.32|3736.32|3739.12|3736.12|0
1659561300000|2022-08-03 21:15:00|3739.22|3736.22|3738.92|3735.92|3739.22|3736.22|3738.72|3735.72|0
1659561600000|2022-08-03 21:20:00|3739.02|3736.02|3739.42|3736.42|3739.42|3736.42|3738.72|3735.72|0
1659561900000|2022-08-03 21:25:00|3739.32|3736.32|3739.62|3736.62|3739.72|3736.72|3739.32|3736.32|0
1659562200000|2022-08-03 21:30:00|3739.72|3736.72|3739.62|3736.62|3739.72|3736.72|3739.62|3736.62|0
1659562800000|2022-08-03 21:40:00|3739.52|3736.52|3739.72|3736.72|3739.72|3736.72|3739.52|3736.52|0
1659563100000|2022-08-03 21:45:00|3739.52|3736.52|3739.52|3736.52|3739.52|3736.52|3739.52|3736.52|0
1659563400000|2022-08-03 21:50:00|3739.42|3736.42|3739.22|3736.22|3739.42|3736.42|3738.92|3735.92|0
1659563700000|2022-08-03 21:55:00|3739.52|3736.52|3739.32|3736.32|3739.72|3736.72|3739.22|3736.22|0
1659564000000|2022-08-03 22:00:00|3739.72|3736.72|3737.22|3734.22|3739.72|3736.72|3736.82|3733.82|0
1659564300000|2022-08-03 22:05:00|3737.42|3734.42|3738.22|3735.22|3738.22|3735.22|3737.22|3734.22|0
1659564600000|2022-08-03 22:10:00|3738.32|3735.32|3739.02|3736.02|3739.02|3736.02|3737.62|3734.62|0
1659564900000|2022-08-03 22:15:00|3739.12|3736.12|3739.02|3736.02|3739.42|3736.42|3738.62|3735.62|0
1659565200000|2022-08-03 22:20:00|3739.22|3736.22|3739.62|3736.62|3739.82|3736.82|3739.02|3736.02|0
1659565500000|2022-08-03 22:25:00|3739.42|3736.42|3739.42|3736.42|3739.82|3736.82|3739.22|3736.22|0
1659565800000|2022-08-03 22:30:00|3739.52|3736.52|3738.22|3735.22|3739.82|3736.82|3738.22|3735.22|0
1659566100000|2022-08-03 22:35:00|3738.02|3735.02|3737.62|3734.62|3739.12|3736.12|3737.42|3734.42|0
1659566400000|2022-08-03 22:40:00|3738.02|3735.02|3737.82|3734.82|3738.42|3735.42|3737.22|3734.22|0
1659566700000|2022-08-03 22:45:00|3738.02|3735.02|3739.82|3736.82|3740.02|3737.02|3737.82|3734.82|0
1659567000000|2022-08-03 22:50:00|3739.92|3736.92|3739.22|3736.22|3740.22|3737.22|3738.82|3735.82|0
1659567300000|2022-08-03 22:55:00|3739.32|3736.32|3739.82|3736.82|3740.22|3737.22|3739.32|3736.32|0
1659567600000|2022-08-03 23:00:00|3739.72|3736.72|3739.42|3736.42|3739.72|3736.72|3738.22|3735.22|0
1659567900000|2022-08-03 23:05:00|3739.32|3736.32|3739.12|3736.12|3739.32|3736.32|3738.42|3735.42|0
1659568200000|2022-08-03 23:10:00|3739.02|3736.02|3738.92|3735.92|3739.42|3736.42|3738.42|3735.42|0
1659568500000|2022-08-03 23:15:00|3738.82|3735.82|3738.92|3735.92|3739.02|3736.02|3738.42|3735.42|0
1659568800000|2022-08-03 23:20:00|3738.82|3735.82|3739.02|3736.02|3739.02|3736.02|3738.42|3735.42|0
1659569100000|2022-08-03 23:25:00|3738.92|3735.92|3739.22|3736.22|3740.02|3737.02|3738.82|3735.82|0
1659569400000|2022-08-03 23:30:00|3739.02|3736.02|3738.62|3735.62|3739.42|3736.42|3738.62|3735.62|0
1659569700000|2022-08-03 23:35:00|3738.72|3735.72|3738.02|3735.02|3739.22|3736.22|3738.02|3735.02|0
1659570000000|2022-08-03 23:40:00|3738.12|3735.12|3738.62|3735.62|3738.82|3735.82|3738.12|3735.12|0
1659570300000|2022-08-03 23:45:00|3738.52|3735.52|3738.92|3735.92|3739.02|3736.02|3737.82|3734.82|0
1659570600000|2022-08-03 23:50:00|3739.02|3736.02|3738.82|3735.82|3739.02|3736.02|3738.22|3735.22|0
1659570900000|2022-08-03 23:55:00|3738.62|3735.62|3737.42|3734.42|3739.02|3736.02|3737.42|3734.42|0
1659571200000|2022-08-04 00:00:00|3737.22|3734.22|3736.32|3733.32|3737.22|3734.22|3735.72|3732.72|0
1659571500000|2022-08-04 00:05:00|3736.52|3733.52|3737.22|3734.22|3737.22|3734.22|3736.12|3733.12|0
1659571800000|2022-08-04 00:10:00|3737.42|3734.42|3740.02|3737.02|3740.62|3737.62|3737.02|3734.02|0
1659572100000|2022-08-04 00:15:00|3740.22|3737.22|3741.52|3739.52|3741.52|3739.52|3738.52|3736.52|501
1659572400000|2022-08-04 00:20:00|3742.52|3740.52|3742.52|3740.52|3743.52|3741.52|3740.52|3738.52|461
1659572700000|2022-08-04 00:25:00|3742.02|3740.02|3743.52|3741.52|3743.52|3741.52|3741.52|3739.52|140
1659573000000|2022-08-04 00:30:00|3744.52|3742.52|3745.52|3743.52|3746.52|3744.52|3744.52|3742.52|216
1659573300000|2022-08-04 00:35:00|3744.52|3742.52|3739.52|3737.52|3744.52|3742.52|3739.52|3737.52|307
1659573600000|2022-08-04 00:40:00|3740.52|3738.52|3739.52|3737.52|3742.52|3740.52|3739.52|3737.52|122
1659573900000|2022-08-04 00:45:00|||||||||33
1659574200000|2022-08-04 00:50:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3739.52|3737.52|164
1659574500000|2022-08-04 00:55:00|3741.52|3739.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|60
1659574800000|2022-08-04 01:00:00|3741.52|3739.52|3740.52|3738.52|3742.52|3740.52|3739.52|3737.52|131
1659575100000|2022-08-04 01:05:00|3740.02|3738.02|3741.52|3739.52|3742.52|3740.52|3739.52|3737.52|130
1659575400000|2022-08-04 01:10:00|3740.52|3738.52|3738.52|3736.52|3740.52|3738.52|3738.52|3736.52|79
1659575700000|2022-08-04 01:15:00|3739.52|3737.52|3740.52|3738.52|3741.52|3739.52|3738.52|3736.52|159
1659576000000|2022-08-04 01:20:00|3741.52|3739.52|3739.52|3737.52|3742.52|3740.52|3739.52|3737.52|100
1659576300000|2022-08-04 01:25:00|3740.52|3738.52|3739.52|3737.52|3741.52|3739.52|3739.52|3737.52|154
1659576600000|2022-08-04 01:30:00|3738.52|3736.52|3740.52|3738.52|3741.52|3739.52|3738.52|3736.52|253
1659576900000|2022-08-04 01:35:00|3741.52|3739.52|3743.52|3741.52|3743.52|3741.52|3740.52|3738.52|204
1659577200000|2022-08-04 01:40:00|3743.02|3741.02|3742.52|3740.52|3744.52|3742.52|3741.52|3739.52|322
1659577500000|2022-08-04 01:45:00|3743.02|3741.02|3741.52|3739.52|3743.52|3741.52|3741.52|3739.52|226
1659577800000|2022-08-04 01:50:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|100
1659578100000|2022-08-04 01:55:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|168
1659578400000|2022-08-04 02:00:00|3742.52|3740.52|3743.52|3741.52|3743.52|3741.52|3742.52|3740.52|233
1659578700000|2022-08-04 02:05:00|3743.02|3741.02|3744.52|3742.52|3744.52|3742.52|3742.52|3740.52|115
1659579000000|2022-08-04 02:10:00|3743.52|3741.52|3742.52|3740.52|3743.52|3741.52|3741.52|3739.52|285
1659579300000|2022-08-04 02:15:00|3741.52|3739.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|100
1659579600000|2022-08-04 02:20:00|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|89
1659579900000|2022-08-04 02:25:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|107
1659580200000|2022-08-04 02:30:00|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|28
1659580500000|2022-08-04 02:35:00|3739.52|3737.52|3737.52|3735.52|3740.52|3738.52|3737.52|3735.52|146
1659580800000|2022-08-04 02:40:00|3738.52|3736.52|3737.52|3735.52|3738.52|3736.52|3737.52|3735.52|112
1659581100000|2022-08-04 02:45:00|3737.02|3735.02|3738.52|3736.52|3738.52|3736.52|3737.02|3735.02|62
1659581400000|2022-08-04 02:50:00|3737.52|3735.52|3738.52|3736.52|3738.52|3736.52|3737.52|3735.52|127
1659581700000|2022-08-04 02:55:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|86
1659582000000|2022-08-04 03:00:00|3741.02|3739.02|3739.52|3737.52|3741.02|3739.02|3739.52|3737.52|40
1659582300000|2022-08-04 03:05:00|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|39
1659582600000|2022-08-04 03:10:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|31
1659582900000|2022-08-04 03:15:00|3741.52|3739.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|85
1659583200000|2022-08-04 03:20:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|24
1659583500000|2022-08-04 03:25:00|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|20
1659583800000|2022-08-04 03:30:00|3740.02|3738.02|3739.52|3737.52|3740.52|3738.52|3738.52|3736.52|73
1659584100000|2022-08-04 03:35:00|3740.52|3738.52|3739.52|3737.52|3740.52|3738.52|3739.52|3737.52|42
1659584400000|2022-08-04 03:40:00|3739.02|3737.02|3736.52|3734.52|3739.52|3737.52|3736.52|3734.52|81
1659584700000|2022-08-04 03:45:00|3735.52|3733.52|3735.52|3733.52|3736.02|3734.02|3734.52|3732.52|130
1659585000000|2022-08-04 03:50:00|3736.52|3734.52|3736.52|3734.52|3736.52|3734.52|3735.52|3733.52|45
1659585300000|2022-08-04 03:55:00|3737.52|3735.52|3738.52|3736.52|3738.52|3736.52|3737.52|3735.52|90
1659585600000|2022-08-04 04:00:00|||||||||12
1659585900000|2022-08-04 04:05:00|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|25
1659586200000|2022-08-04 04:10:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|60
1659586500000|2022-08-04 04:15:00|3739.52|3737.52|3739.52|3737.52|3740.52|3738.52|3739.52|3737.52|32
1659586800000|2022-08-04 04:20:00|||||||||11
1659587100000|2022-08-04 04:25:00|||||||||14
1659587400000|2022-08-04 04:30:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|35
1659587700000|2022-08-04 04:35:00|3741.02|3739.02|3740.52|3738.52|3741.02|3739.02|3740.52|3738.52|16
1659588000000|2022-08-04 04:40:00|||||||||20
1659588300000|2022-08-04 04:45:00|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|55
1659588600000|2022-08-04 04:50:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|127
1659588900000|2022-08-04 04:55:00|3740.52|3738.52|3741.52|3739.52|3742.52|3740.52|3740.52|3738.52|123
1659589200000|2022-08-04 05:00:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|112
1659589500000|2022-08-04 05:05:00|3740.52|3738.52|3740.02|3738.02|3741.52|3739.52|3739.52|3737.52|193
1659589800000|2022-08-04 05:10:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|195
1659590100000|2022-08-04 05:15:00|3741.02|3739.02|3742.52|3740.52|3742.52|3740.52|3741.02|3739.02|267
1659590400000|2022-08-04 05:20:00|3741.52|3739.52|3743.52|3741.52|3743.52|3741.52|3740.52|3738.52|131
1659590700000|2022-08-04 05:25:00|3742.52|3740.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|146
1659591000000|2022-08-04 05:30:00|3741.52|3739.52|3745.52|3743.52|3745.52|3743.52|3741.52|3739.52|380
1659591300000|2022-08-04 05:35:00|3745.02|3743.02|3744.52|3742.52|3745.52|3743.52|3744.52|3742.52|180
1659591600000|2022-08-04 05:40:00|3745.02|3743.02|3744.52|3742.52|3746.52|3744.52|3744.52|3742.52|172
1659591900000|2022-08-04 05:45:00|3743.52|3741.52|3744.52|3742.52|3744.52|3742.52|3743.52|3741.52|126
1659592200000|2022-08-04 05:50:00|3744.02|3742.02|3745.52|3743.52|3745.52|3743.52|3743.52|3741.52|828
1659592500000|2022-08-04 05:55:00|3746.52|3744.52|3742.52|3740.52|3746.52|3744.52|3741.52|3739.52|490
1659592800000|2022-08-04 06:00:00|3742.27|3740.77|3743.27|3741.77|3744.27|3742.77|3739.27|3737.77|1493
1659593100000|2022-08-04 06:05:00|3743.77|3742.27|3744.27|3742.77|3745.27|3743.77|3742.27|3740.77|531
1659593400000|2022-08-04 06:10:00|3745.27|3743.77|3745.27|3743.77|3745.27|3743.77|3743.27|3741.77|653
1659593700000|2022-08-04 06:15:00|3744.27|3742.77|3742.27|3740.77|3744.27|3742.77|3742.27|3740.77|767
1659594000000|2022-08-04 06:20:00|3743.27|3741.77|3743.27|3741.77|3744.27|3742.77|3742.27|3740.77|674
1659594300000|2022-08-04 06:25:00|3744.27|3742.77|3741.27|3739.77|3744.27|3742.77|3741.27|3739.77|406
1659594600000|2022-08-04 06:30:00|3740.27|3738.77|3741.27|3739.77|3742.27|3740.77|3739.27|3737.77|1208
1659594900000|2022-08-04 06:35:00|3740.27|3738.77|3740.27|3738.77|3741.27|3739.77|3739.27|3737.77|1348
1659595200000|2022-08-04 06:40:00|3741.27|3739.77|3740.27|3738.77|3741.27|3739.77|3739.27|3737.77|1850
1659595500000|2022-08-04 06:45:00|3739.27|3737.77|3739.27|3737.77|3740.27|3738.77|3739.27|3737.77|324
1659595800000|2022-08-04 06:50:00|3738.77|3737.27|3739.27|3737.77|3739.27|3737.77|3737.77|3736.27|910
1659596100000|2022-08-04 06:55:00|3738.77|3737.27|3737.27|3735.77|3739.27|3737.77|3736.27|3734.77|1303
1659596400000|2022-08-04 07:00:00|3738.27|3736.77|3742.27|3740.77|3742.77|3741.27|3736.27|3734.77|8537
1659596700000|2022-08-04 07:05:00|3741.27|3739.77|3748.27|3746.77|3748.27|3746.77|3739.27|3737.77|4880
1659597000000|2022-08-04 07:10:00|3747.27|3745.77|3745.27|3743.77|3747.27|3745.77|3743.27|3741.77|5165
1659597300000|2022-08-04 07:15:00|3746.27|3744.77|3748.27|3746.77|3749.27|3747.77|3745.27|3743.77|3551
1659597600000|2022-08-04 07:20:00|3747.27|3745.77|3751.27|3749.77|3751.27|3749.77|3746.27|3744.77|5856
1659597900000|2022-08-04 07:25:00|3750.27|3748.77|3754.27|3752.77|3754.27|3752.77|3750.27|3748.77|4393
1659598200000|2022-08-04 07:30:00|3755.27|3753.77|3754.27|3752.77|3759.27|3757.77|3754.27|3752.77|7311
1659598500000|2022-08-04 07:35:00|3755.27|3753.77|3752.27|3750.77|3757.27|3755.77|3752.27|3750.77|5410
1659598800000|2022-08-04 07:40:00|3752.33|3750.83|3753.33|3751.83|3753.33|3751.83|3750.33|3748.83|3490
1659599100000|2022-08-04 07:45:00|3752.33|3750.83|3755.33|3753.83|3755.33|3753.83|3752.33|3750.83|1800
1659599400000|2022-08-04 07:50:00|3754.33|3752.83|3755.33|3753.83|3758.33|3756.83|3754.33|3752.83|2921
1659599700000|2022-08-04 07:55:00|3755.83|3754.33|3757.33|3755.83|3758.33|3756.83|3753.33|3751.83|7581
1659600000000|2022-08-04 08:00:00|3756.33|3754.83|3748.33|3746.83|3757.33|3755.83|3747.33|3745.83|9384
1659600300000|2022-08-04 08:05:00|3749.33|3747.83|3752.33|3750.83|3752.33|3750.83|3747.33|3745.83|7204
1659600600000|2022-08-04 08:10:00|3751.33|3749.83|3751.33|3749.83|3752.33|3750.83|3748.33|3746.83|2822
1659600900000|2022-08-04 08:15:00|3752.33|3750.83|3754.33|3752.83|3754.33|3752.83|3751.33|3749.83|2662
1659601200000|2022-08-04 08:20:00|3753.33|3751.83|3753.33|3751.83|3754.33|3752.83|3752.33|3750.83|7282
1659601500000|2022-08-04 08:25:00|3752.33|3750.83|3751.33|3749.83|3753.33|3751.83|3750.33|3748.83|2190
1659601800000|2022-08-04 08:30:00|3752.33|3750.83|3748.33|3746.83|3752.33|3750.83|3748.33|3746.83|5809
1659602100000|2022-08-04 08:35:00|3747.33|3745.83|3747.33|3745.83|3747.33|3745.83|3746.33|3744.83|3494
1659602400000|2022-08-04 08:40:00|3746.33|3744.83|3748.33|3746.83|3749.33|3747.83|3745.33|3743.83|2402
1659602700000|2022-08-04 08:45:00|3749.33|3747.83|3751.33|3749.83|3752.33|3750.83|3749.33|3747.83|2411
1659603000000|2022-08-04 08:50:00|3752.33|3750.83|3752.33|3750.83|3752.33|3750.83|3752.33|3750.83|1779
1659603300000|2022-08-04 08:55:00|3751.33|3749.83|3750.33|3748.83|3752.33|3750.83|3749.33|3747.83|6516
1659603600000|2022-08-04 09:00:00|3751.33|3749.83|3750.33|3748.83|3751.33|3749.83|3750.33|3748.83|1079
1659603900000|2022-08-04 09:05:00|3749.33|3747.83|3749.33|3747.83|3750.33|3748.83|3747.33|3745.83|2373
1659604200000|2022-08-04 09:10:00|3750.33|3748.83|3749.33|3747.83|3750.33|3748.83|3748.33|3746.83|3393
1659604500000|2022-08-04 09:15:00|3750.33|3748.83|3752.33|3750.83|3753.33|3751.83|3749.33|3747.83|4135
1659604800000|2022-08-04 09:20:00|3752.83|3751.33|3754.33|3752.83|3754.33|3752.83|3752.33|3750.83|2708
1659605100000|2022-08-04 09:25:00|3753.83|3752.33|3757.33|3755.83|3757.33|3755.83|3753.33|3751.83|4138
1659605400000|2022-08-04 09:30:00|3756.33|3754.83|3754.33|3752.83|3757.33|3755.83|3753.33|3751.83|4190
1659605700000|2022-08-04 09:35:00|3753.33|3751.83|3758.33|3756.83|3758.33|3756.83|3753.33|3751.83|5275
1659606000000|2022-08-04 09:40:00|3758.83|3757.33|3758.33|3756.83|3759.33|3757.83|3757.33|3755.83|3708
1659606300000|2022-08-04 09:45:00|3759.33|3757.83|3762.33|3760.83|3762.33|3760.83|3758.33|3756.83|8022
1659606600000|2022-08-04 09:50:00|3763.33|3761.83|3761.33|3759.83|3763.33|3761.83|3761.33|3759.83|5552
1659606900000|2022-08-04 09:55:00|3762.33|3760.83|3764.33|3762.83|3764.33|3762.83|3761.33|3759.83|5864
1659607200000|2022-08-04 10:00:00|3765.33|3763.83|3771.33|3769.83|3771.33|3769.83|3765.33|3763.83|7731
1659607500000|2022-08-04 10:05:00|3770.33|3768.83|3771.33|3769.83|3772.33|3770.83|3769.33|3767.83|8377
1659607800000|2022-08-04 10:10:00|3770.33|3768.83|3772.33|3770.83|3772.33|3770.83|3769.33|3767.83|10054
1659608100000|2022-08-04 10:15:00|3773.33|3771.83|3775.33|3773.83|3776.33|3774.83|3773.33|3771.83|8532
1659608400000|2022-08-04 10:20:00|3776.33|3774.83|3775.33|3773.83|3777.33|3775.83|3775.33|3773.83|4520
1659608700000|2022-08-04 10:25:00|3774.33|3772.83|3777.33|3775.83|3777.33|3775.83|3773.33|3771.83|5269
1659609000000|2022-08-04 10:30:00|3778.33|3776.83|3782.33|3780.83|3783.33|3781.83|3776.33|3774.83|11719
1659609300000|2022-08-04 10:35:00|3781.33|3779.83|3779.33|3777.83|3781.33|3779.83|3778.33|3776.83|8725
1659609600000|2022-08-04 10:40:00|3780.33|3778.83|3774.33|3772.83|3780.33|3778.83|3774.33|3772.83|9405
1659609900000|2022-08-04 10:45:00|3773.33|3771.83|3773.33|3771.83|3774.33|3772.83|3772.33|3770.83|4607
1659610200000|2022-08-04 10:50:00|3772.33|3770.83|3774.33|3772.83|3774.33|3772.83|3772.33|3770.83|2801
1659610500000|2022-08-04 10:55:00|3773.33|3771.83|3773.33|3771.83|3773.33|3771.83|3772.33|3770.83|2194
1659610800000|2022-08-04 11:00:00|3772.83|3771.33|3772.33|3770.83|3773.33|3771.83|3766.83|3765.33|6797
1659611100000|2022-08-04 11:05:00|3773.33|3771.83|3772.33|3770.83|3774.33|3772.83|3772.33|3770.83|3436
1659611400000|2022-08-04 11:10:00|3773.33|3771.83|3766.33|3764.83|3773.33|3771.83|3765.33|3763.83|4224
1659611700000|2022-08-04 11:15:00|3766.83|3765.33|3768.33|3766.83|3768.33|3766.83|3766.33|3764.83|1908
1659612000000|2022-08-04 11:20:00|3767.33|3765.83|3765.33|3763.83|3768.33|3766.83|3765.33|3763.83|1867
1659612300000|2022-08-04 11:25:00|3764.83|3763.33|3765.33|3763.83|3766.33|3764.83|3764.33|3762.83|3371
1659612600000|2022-08-04 11:30:00|3766.33|3764.83|3768.33|3766.83|3769.33|3767.83|3765.33|3763.83|3195
1659612900000|2022-08-04 11:35:00|3767.83|3766.33|3768.33|3766.83|3769.33|3767.83|3765.33|3763.83|2427
1659613200000|2022-08-04 11:40:00|3768.39|3766.89|3770.39|3768.89|3770.39|3768.89|3767.39|3765.89|3391
1659613500000|2022-08-04 11:45:00|3769.39|3767.89|3767.39|3765.89|3769.39|3767.89|3765.39|3763.89|3528
1659613800000|2022-08-04 11:50:00|3766.39|3764.89|3764.39|3762.89|3767.39|3765.89|3763.39|3761.89|4285
1659614100000|2022-08-04 11:55:00|3763.39|3761.89|3758.39|3756.89|3764.39|3762.89|3758.39|3756.89|4504
1659614400000|2022-08-04 12:00:00|3757.39|3755.89|3761.39|3759.89|3761.39|3759.89|3757.39|3755.89|3106
1659614700000|2022-08-04 12:05:00|3762.39|3760.89|3758.39|3756.89|3763.39|3761.89|3758.39|3756.89|6648
1659615000000|2022-08-04 12:10:00|3757.39|3755.89|3756.39|3754.89|3758.39|3756.89|3756.39|3754.89|5230
1659615300000|2022-08-04 12:15:00|3757.39|3755.89|3758.39|3756.89|3758.39|3756.89|3756.39|3754.89|3262
1659615600000|2022-08-04 12:20:00|3759.39|3757.89|3759.39|3757.89|3759.39|3757.89|3756.39|3754.89|4034
1659615900000|2022-08-04 12:25:00|3760.39|3758.89|3759.39|3757.89|3760.39|3758.89|3758.39|3756.89|10362
1659616200000|2022-08-04 12:30:00|3758.89|3757.39|3762.39|3760.89|3762.39|3760.89|3757.39|3755.89|2315
1659616500000|2022-08-04 12:35:00|3763.39|3761.89|3761.39|3759.89|3763.39|3761.89|3760.39|3758.89|2244
1659616800000|2022-08-04 12:40:00|3760.39|3758.89|3761.39|3759.89|3761.39|3759.89|3759.39|3757.89|2328
1659617100000|2022-08-04 12:45:00|3760.39|3758.89|3760.39|3758.89|3762.39|3760.89|3758.39|3756.89|10544
1659617400000|2022-08-04 12:50:00|3759.39|3757.89|3761.39|3759.89|3762.39|3760.89|3758.39|3756.89|2042
1659617700000|2022-08-04 12:55:00|3760.39|3758.89|3759.39|3757.89|3761.39|3759.89|3758.39|3756.89|4624
1659618000000|2022-08-04 13:00:00|3758.39|3756.89|3753.39|3751.89|3758.39|3756.89|3752.39|3750.89|5287
1659618300000|2022-08-04 13:05:00|3752.89|3751.39|3750.39|3748.89|3753.39|3751.89|3749.39|3747.89|5126
1659618600000|2022-08-04 13:10:00|3750.89|3749.39|3754.39|3752.89|3754.39|3752.89|3750.89|3749.39|2849
1659618900000|2022-08-04 13:15:00|3755.39|3753.89|3750.39|3748.89|3756.39|3754.89|3750.39|3748.89|3338
1659619200000|2022-08-04 13:20:00|3750.89|3749.39|3753.39|3751.89|3753.39|3751.89|3749.39|3747.89|4723
1659619500000|2022-08-04 13:25:00|3754.39|3752.89|3754.39|3752.89|3754.39|3752.89|3752.39|3750.89|3877
1659619800000|2022-08-04 13:30:00|3755.39|3753.89|3755.39|3753.89|3757.39|3755.89|3752.39|3750.89|10658
1659620100000|2022-08-04 13:35:00|3756.39|3754.89|3758.39|3756.89|3761.39|3759.89|3755.39|3753.89|18021
1659620400000|2022-08-04 13:40:00|3757.39|3755.89|3763.39|3761.89|3764.39|3762.89|3757.39|3755.89|9130
1659620700000|2022-08-04 13:45:00|3762.39|3760.89|3759.39|3757.89|3764.39|3762.89|3759.39|3757.89|4947
1659621000000|2022-08-04 13:50:00|3759.89|3758.39|3759.39|3757.89|3761.39|3759.89|3755.39|3753.89|3511
1659621300000|2022-08-04 13:55:00|3758.89|3757.39|3760.39|3758.89|3761.39|3759.89|3758.39|3756.89|4344
1659621600000|2022-08-04 14:00:00|3761.39|3759.89|3760.39|3758.89|3762.39|3760.89|3758.39|3756.89|2994
1659621900000|2022-08-04 14:05:00|3759.39|3757.89|3757.39|3755.89|3762.39|3760.89|3755.39|3753.89|5632
1659622200000|2022-08-04 14:10:00|3757.15|3755.65|3754.15|3752.65|3758.15|3756.65|3754.15|3752.65|2502
1659622500000|2022-08-04 14:15:00|3755.15|3753.65|3749.15|3747.65|3756.15|3754.65|3748.15|3746.65|5853
1659622800000|2022-08-04 14:20:00|3750.15|3748.65|3751.15|3749.65|3753.15|3751.65|3747.15|3745.65|4607
1659623100000|2022-08-04 14:25:00|3752.15|3750.65|3748.15|3746.65|3753.15|3751.65|3747.15|3745.65|4477
1659623400000|2022-08-04 14:30:00|3748.65|3747.15|3746.15|3744.65|3751.15|3749.65|3746.15|3744.65|4068
1659623700000|2022-08-04 14:35:00|3745.15|3743.65|3743.15|3741.65|3746.15|3744.65|3742.15|3740.65|5322
1659624000000|2022-08-04 14:40:00|3744.15|3742.65|3747.15|3745.65|3749.15|3747.65|3743.15|3741.65|11727
1659624300000|2022-08-04 14:45:00|3746.15|3744.65|3751.15|3749.65|3752.15|3750.65|3746.15|3744.65|15074
1659624600000|2022-08-04 14:50:00|3750.15|3748.65|3750.15|3748.65|3752.15|3750.65|3750.15|3748.65|12807
1659624900000|2022-08-04 14:55:00|3750.65|3749.15|3753.15|3751.65|3753.15|3751.65|3750.15|3748.65|9455
1659625200000|2022-08-04 15:00:00|3754.15|3752.65|3750.15|3748.65|3754.15|3752.65|3750.15|3748.65|7421
1659625500000|2022-08-04 15:05:00|3750.65|3749.15|3750.15|3748.65|3754.15|3752.65|3750.15|3748.65|4634
1659625800000|2022-08-04 15:10:00|3750.65|3749.15|3749.15|3747.65|3753.15|3751.65|3749.15|3747.65|4319
1659626100000|2022-08-04 15:15:00|3748.15|3746.65|3752.15|3750.65|3753.15|3751.65|3747.15|3745.65|9435
1659626400000|2022-08-04 15:20:00|3752.65|3751.15|3750.15|3748.65|3756.15|3754.65|3750.15|3748.65|11797
1659626700000|2022-08-04 15:25:00|3751.15|3749.65|3753.15|3751.65|3754.15|3752.65|3749.15|3747.65|30177
1659627000000|2022-08-04 15:30:00|3754.15|3752.65|3756.15|3754.65|3759.15|3757.65|3753.15|3751.65|59738
1659627300000|2022-08-04 15:35:00|3755.15|3753.65|3750.15|3748.65|3758.15|3756.65|3750.15|3748.65|21121
1659627600000|2022-08-04 15:40:00|3751.15|3749.65|3754.15|3752.65|3754.15|3752.65|3750.15|3748.65|7738
1659627900000|2022-08-04 15:45:00|3754.65|3753.15|3760.15|3758.65|3760.15|3758.65|3754.15|3752.65|14841
1659628200000|2022-08-04 15:50:00|3759.65|3758.15|3761.15|3759.65|3762.15|3760.65|3759.15|3757.65|8397
1659628500000|2022-08-04 15:55:00|3760.15|3758.65|3760.15|3758.65|3761.15|3759.65|3760.15|3758.65|17483
1659628800000|2022-08-04 16:00:00|3761.15|3759.65|3758.15|3756.65|3761.15|3759.65|3758.15|3756.65|6772
1659629100000|2022-08-04 16:05:00|3758.65|3757.15|3759.65|3758.15|3760.15|3758.65|3757.15|3755.65|1800
1659629400000|2022-08-04 16:10:00|3760.15|3758.65|3761.15|3759.65|3763.15|3761.65|3759.15|3757.65|2632
1659629700000|2022-08-04 16:15:00|3760.15|3758.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|1641
1659630000000|2022-08-04 16:20:00|3758.15|3756.65|3760.15|3758.65|3760.15|3758.65|3758.15|3756.65|620
1659630300000|2022-08-04 16:25:00|3759.15|3757.65|3761.15|3759.65|3761.15|3759.65|3759.15|3757.65|949
1659630600000|2022-08-04 16:30:00|3760.15|3758.65|3759.15|3757.65|3760.15|3758.65|3757.15|3755.65|1107
1659630900000|2022-08-04 16:35:00|3758.15|3756.65|3757.15|3755.65|3759.15|3757.65|3756.15|3754.65|914
1659631200000|2022-08-04 16:40:00|3756.65|3755.15|3755.15|3753.65|3757.15|3755.65|3754.15|3752.65|951
1659631500000|2022-08-04 16:45:00|3754.65|3753.15|3749.15|3747.65|3755.15|3753.65|3749.15|3747.65|1512
1659631800000|2022-08-04 16:50:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3749.15|3747.65|804
1659632100000|2022-08-04 16:55:00|3750.15|3748.65|3750.15|3748.65|3751.15|3749.65|3749.15|3747.65|1018
1659632400000|2022-08-04 17:00:00|3749.65|3748.15|3751.15|3749.65|3753.15|3751.65|3749.65|3748.15|1393
1659632700000|2022-08-04 17:05:00|3750.65|3749.15|3752.15|3750.65|3753.15|3751.65|3750.15|3748.65|297
1659633000000|2022-08-04 17:10:00|3752.65|3751.15|3755.15|3753.65|3755.15|3753.65|3752.15|3750.65|1172
1659633300000|2022-08-04 17:15:00|3754.65|3753.15|3754.15|3752.65|3755.15|3753.65|3754.15|3752.65|723
1659633600000|2022-08-04 17:20:00|3755.15|3753.65|3754.15|3752.65|3755.15|3753.65|3752.15|3750.65|778
1659633900000|2022-08-04 17:25:00|3755.15|3753.65|3755.15|3753.65|3756.15|3754.65|3754.15|3752.65|595
1659634200000|2022-08-04 17:30:00|3754.15|3752.65|3757.15|3755.65|3757.15|3755.65|3754.15|3752.65|1043
1659634500000|2022-08-04 17:35:00|3756.15|3754.65|3757.15|3755.65|3758.15|3756.65|3756.15|3754.65|449
1659634800000|2022-08-04 17:40:00|3756.15|3754.65|3756.15|3754.65|3757.15|3755.65|3755.15|3753.65|672
1659635100000|2022-08-04 17:45:00|3756.65|3755.15|3757.15|3755.65|3757.15|3755.65|3755.15|3753.65|490
1659635400000|2022-08-04 17:50:00|3756.15|3754.65|3755.15|3753.65|3756.15|3754.65|3755.15|3753.65|296
1659635700000|2022-08-04 17:55:00|3756.15|3754.65|3754.15|3752.65|3756.15|3754.65|3753.15|3751.65|425
1659636000000|2022-08-04 18:00:00|3753.15|3751.65|3754.15|3752.65|3754.15|3752.65|3753.15|3751.65|384
1659636300000|2022-08-04 18:05:00|3754.65|3753.15|3751.15|3749.65|3755.15|3753.65|3751.15|3749.65|630
1659636600000|2022-08-04 18:10:00|3752.15|3750.65|3750.15|3748.65|3752.15|3750.65|3749.15|3747.65|705
1659636900000|2022-08-04 18:15:00|3749.15|3747.65|3752.15|3750.65|3752.15|3750.65|3749.15|3747.65|532
1659637200000|2022-08-04 18:20:00|3751.15|3749.65|3750.15|3748.65|3752.15|3750.65|3750.15|3748.65|524
1659637500000|2022-08-04 18:25:00|3750.65|3749.15|3752.15|3750.65|3753.15|3751.65|3750.15|3748.65|546
1659637800000|2022-08-04 18:30:00|3753.15|3751.65|3752.15|3750.65|3753.15|3751.65|3752.15|3750.65|513
1659638100000|2022-08-04 18:35:00|3751.15|3749.65|3750.15|3748.65|3751.15|3749.65|3749.15|3747.65|853
1659638400000|2022-08-04 18:40:00|3749.15|3747.65|3750.15|3748.65|3750.65|3749.15|3747.15|3745.65|1150
1659638700000|2022-08-04 18:45:00|3750.65|3749.15|3751.15|3749.65|3752.15|3750.65|3749.15|3747.65|643
1659639000000|2022-08-04 18:50:00|3752.15|3750.65|3751.15|3749.65|3753.15|3751.65|3751.15|3749.65|700
1659639300000|2022-08-04 18:55:00|3750.15|3748.65|3751.15|3749.65|3752.15|3750.65|3750.15|3748.65|635
1659639600000|2022-08-04 19:00:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3750.15|3748.65|831
1659639900000|2022-08-04 19:05:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3749.15|3747.65|839
1659640200000|2022-08-04 19:10:00|3751.65|3750.15|3753.15|3751.65|3754.15|3752.65|3751.15|3749.65|1358
1659640500000|2022-08-04 19:15:00|3753.65|3752.15|3754.15|3752.65|3755.15|3753.65|3753.15|3751.65|767
1659640800000|2022-08-04 19:20:00|3753.15|3751.65|3750.15|3748.65|3753.15|3751.65|3750.15|3748.65|939
1659641100000|2022-08-04 19:25:00|3750.65|3749.15|3751.15|3749.65|3751.15|3749.65|3750.15|3748.65|594
1659641400000|2022-08-04 19:30:00|3750.15|3748.65|3748.15|3746.65|3751.15|3749.65|3748.15|3746.65|730
1659641700000|2022-08-04 19:35:00|3749.15|3747.65|3747.15|3745.65|3749.15|3747.65|3747.15|3745.65|726
1659642000000|2022-08-04 19:40:00|3746.15|3744.65|3745.15|3743.65|3747.15|3745.65|3745.15|3743.65|1309
1659642300000|2022-08-04 19:45:00|3744.65|3743.15|3746.15|3744.65|3746.15|3744.65|3744.15|3742.65|1196
1659642600000|2022-08-04 19:50:00|3748.15|3746.65|3750.15|3748.65|3750.15|3748.65|3747.15|3745.65|3684
1659642900000|2022-08-04 19:55:00|3749.15|3747.65|3750.15|3748.65|3751.15|3749.65|3748.15|3746.65|6467
1659643200000|2022-08-04 20:00:00|3751.7|3748.7|3753.9|3750.9|3755.1|3752.1|3751.7|3748.7|17424
1659643500000|2022-08-04 20:05:00|3754|3751|3752.1|3749.1|3754.1|3751.1|3752.1|3749.1|0
1659643800000|2022-08-04 20:10:00|3752.3|3749.3|3751.5|3748.5|3752.5|3749.5|3750.9|3747.9|0
1659644100000|2022-08-04 20:15:00|3751.3|3748.3|3750.9|3747.9|3751.4|3748.4|3749.9|3746.9|0
1659644400000|2022-08-04 20:20:00|3751|3748|3750.7|3747.7|3751.1|3748.1|3750.3|3747.3|0
1659644700000|2022-08-04 20:25:00|3750.8|3747.8|3750.9|3747.9|3751.1|3748.1|3750.7|3747.7|0
1659645000000|2022-08-04 20:30:00|3750.7|3747.7|3751.1|3748.1|3751.3|3748.3|3750.7|3747.7|0
1659645300000|2022-08-04 20:35:00|3751.7|3748.7|3751.3|3748.3|3751.9|3748.9|3750.9|3747.9|0
1659645600000|2022-08-04 20:40:00|3751.1|3748.1|3750.7|3747.7|3751.3|3748.3|3750.7|3747.7|0
1659645900000|2022-08-04 20:45:00|3750.9|3747.9|3751.5|3748.5|3752.1|3749.1|3750.9|3747.9|0
1659646200000|2022-08-04 20:50:00|3751.6|3748.6|3751.5|3748.5|3751.9|3748.9|3751.3|3748.3|0
1659646500000|2022-08-04 20:55:00|3751.4|3748.4|3750.8|3747.8|3751.5|3748.5|3750.6|3747.6|0
1659646800000|2022-08-04 21:00:00|3751.1|3748.1|3751.3|3748.3|3751.3|3748.3|3751.1|3748.1|0
1659647100000|2022-08-04 21:05:00|3751.2|3748.2|3751.2|3748.2|3751.3|3748.3|3751.2|3748.2|0
1659647400000|2022-08-04 21:10:00|3751.4|3748.4|3751.4|3748.4|3751.6|3748.6|3751.3|3748.3|0
1659647700000|2022-08-04 21:15:00|3751.5|3748.5|3751.6|3748.6|3751.6|3748.6|3751.5|3748.5|0
1659648000000|2022-08-04 21:20:00|3751.5|3748.5|3751.3|3748.3|3751.5|3748.5|3751.3|3748.3|0
1659648300000|2022-08-04 21:25:00|3751.2|3748.2|3751.3|3748.3|3751.4|3748.4|3751.2|3748.2|0
1659648900000|2022-08-04 21:35:00|3751.4|3748.4|3751.2|3748.2|3751.4|3748.4|3751.1|3748.1|0
1659649200000|2022-08-04 21:40:00|3751.3|3748.3|3751.7|3748.7|3751.9|3748.9|3751.3|3748.3|0
1659649500000|2022-08-04 21:45:00|3751.9|3748.9|3751.8|3748.8|3752.2|3749.2|3751.4|3748.4|0
1659649800000|2022-08-04 21:50:00|3751.7|3748.7|3752|3749|3752.2|3749.2|3751.5|3748.5|0
1659650100000|2022-08-04 21:55:00|3751.9|3748.9|3751.2|3748.2|3751.9|3748.9|3751.2|3748.2|0
1659650400000|2022-08-04 22:00:00|3751.6|3748.6|3751.1|3748.1|3751.6|3748.6|3750.1|3747.1|0
1659650700000|2022-08-04 22:05:00|3751.2|3748.2|3749.7|3746.7|3751.5|3748.5|3749.7|3746.7|0
1659651000000|2022-08-04 22:10:00|3749.8|3746.8|3750|3747|3750.7|3747.7|3749.3|3746.3|0
1659651300000|2022-08-04 22:15:00|3750.1|3747.1|3750.9|3747.9|3751.1|3748.1|3750|3747|0
1659651600000|2022-08-04 22:20:00|3751|3748|3751.5|3748.5|3752.3|3749.3|3751|3748|0
1659651900000|2022-08-04 22:25:00|3751.4|3748.4|3751.1|3748.1|3751.4|3748.4|3750.7|3747.7|0
1659652200000|2022-08-04 22:30:00|3751.2|3748.2|3751.9|3748.9|3752.1|3749.1|3751.1|3748.1|0
1659652500000|2022-08-04 22:35:00|3751.8|3748.8|3752.1|3749.1|3752.3|3749.3|3751.5|3748.5|0
1659652800000|2022-08-04 22:40:00|3752.3|3749.3|3751.9|3748.9|3752.7|3749.7|3751.9|3748.9|0
1659653100000|2022-08-04 22:45:00|3751.8|3748.8|3751.7|3748.7|3752.1|3749.1|3751.5|3748.5|0
1659653400000|2022-08-04 22:50:00|3751.6|3748.6|3751.9|3748.9|3752.1|3749.1|3751.5|3748.5|0
1659653700000|2022-08-04 22:55:00|3751.7|3748.7|3751.7|3748.7|3752.3|3749.3|3751.7|3748.7|0
1659654000000|2022-08-04 23:00:00|3751.9|3748.9|3753.1|3750.1|3753.7|3750.7|3751.7|3748.7|0
1659654300000|2022-08-04 23:05:00|3753.5|3750.5|3754.1|3751.1|3754.6|3751.6|3753.5|3750.5|0
1659654600000|2022-08-04 23:10:00|3754.3|3751.3|3753.7|3750.7|3754.9|3751.9|3753.7|3750.7|0
1659654900000|2022-08-04 23:15:00|3753.8|3750.8|3753.7|3750.7|3754.3|3751.3|3753.5|3750.5|0
1659655200000|2022-08-04 23:20:00|3753.9|3750.9|3754.1|3751.1|3754.3|3751.3|3753.5|3750.5|0
1659655500000|2022-08-04 23:25:00|3754.3|3751.3|3753.5|3750.5|3754.3|3751.3|3753.5|3750.5|0
1659655800000|2022-08-04 23:30:00|3753.3|3750.3|3754|3751|3754.6|3751.6|3753.3|3750.3|0
1659656100000|2022-08-04 23:35:00|3754.1|3751.1|3754.3|3751.3|3754.5|3751.5|3753.9|3750.9|0
1659656400000|2022-08-04 23:40:00|3754.1|3751.1|3754.3|3751.3|3754.3|3751.3|3753.9|3750.9|0
1659656700000|2022-08-04 23:45:00|3754.2|3751.2|3754.6|3751.6|3754.7|3751.7|3753.9|3750.9|0
1659657000000|2022-08-04 23:50:00|3754.7|3751.7|3754.1|3751.1|3754.8|3751.8|3753.9|3750.9|0
1659657300000|2022-08-04 23:55:00|3753.9|3750.9|3752.1|3749.1|3753.9|3750.9|3752.1|3749.1|0
1659657600000|2022-08-05 00:00:00|3752.7|3749.7|3752.3|3749.3|3754.7|3751.7|3752.1|3749.1|0
1659657900000|2022-08-05 00:05:00|3752.4|3749.4|3753.1|3750.1|3753.5|3750.5|3751.9|3748.9|0
1659658200000|2022-08-05 00:10:00|3753.2|3750.2|3752.7|3749.7|3753.5|3750.5|3751.9|3748.9|0
1659658500000|2022-08-05 00:15:00|3752.8|3749.8|3754.4|3752.4|3756.4|3754.4|3752.4|3749.7|255
1659658800000|2022-08-05 00:20:00|3754.9|3752.9|3754.4|3752.4|3756.4|3754.4|3754.4|3752.4|180
1659659100000|2022-08-05 00:25:00|3754.9|3752.9|3755.4|3753.4|3755.4|3753.4|3754.4|3752.4|36
1659659400000|2022-08-05 00:30:00|3754.9|3752.9|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|132
1659659700000|2022-08-05 00:35:00|3754.9|3752.9|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|75
1659660000000|2022-08-05 00:40:00|3753.4|3751.4|3752.4|3750.4|3753.4|3751.4|3752.4|3750.4|50
1659660300000|2022-08-05 00:45:00|3753.4|3751.4|3753.4|3751.4|3754.4|3752.4|3753.4|3751.4|74
1659660600000|2022-08-05 00:50:00|3754.4|3752.4|3753.4|3751.4|3754.4|3752.4|3753.4|3751.4|174
1659660900000|2022-08-05 00:55:00|3754.4|3752.4|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|178
1659661200000|2022-08-05 01:00:00|3753.9|3751.9|3755.4|3753.4|3755.4|3753.4|3753.9|3751.9|151
1659661500000|2022-08-05 01:05:00|3756.4|3754.4|3757.4|3755.4|3757.4|3755.4|3755.4|3753.4|160
1659661800000|2022-08-05 01:10:00|3756.4|3754.4|3757.4|3755.4|3757.4|3755.4|3756.4|3754.4|52
1659662100000|2022-08-05 01:15:00|3757.9|3755.9|3758.4|3756.4|3758.4|3756.4|3757.4|3755.4|162
1659662400000|2022-08-05 01:20:00|3757.9|3755.9|3758.4|3756.4|3758.4|3756.4|3757.4|3755.4|129
1659662700000|2022-08-05 01:25:00|3757.4|3755.4|3756.4|3754.4|3757.4|3755.4|3756.4|3754.4|55
1659663000000|2022-08-05 01:30:00|3755.4|3753.4|3755.4|3753.4|3757.4|3755.4|3755.4|3753.4|82
1659663300000|2022-08-05 01:35:00|3756.4|3754.4|3755.4|3753.4|3756.4|3754.4|3755.4|3753.4|85
1659663600000|2022-08-05 01:40:00|3755.9|3753.9|3756.4|3754.4|3757.4|3755.4|3755.4|3753.4|101
1659663900000|2022-08-05 01:45:00|3757.4|3755.4|3759.4|3757.4|3759.4|3757.4|3756.4|3754.4|109
1659664200000|2022-08-05 01:50:00|3758.4|3756.4|3759.4|3757.4|3760.4|3758.4|3758.4|3756.4|183
1659664500000|2022-08-05 01:55:00|3759.9|3757.9|3759.4|3757.4|3759.9|3757.9|3759.4|3757.4|72
1659664800000|2022-08-05 02:00:00|3760.4|3758.4|3759.4|3757.4|3760.4|3758.4|3758.4|3756.4|270
1659665100000|2022-08-05 02:05:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|87
1659665400000|2022-08-05 02:10:00|3759.4|3757.4|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|108
1659665700000|2022-08-05 02:15:00|||||||||8
1659666000000|2022-08-05 02:20:00|3759.9|3757.9|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|106
1659666300000|2022-08-05 02:25:00|3760.4|3758.4|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|24
1659666600000|2022-08-05 02:30:00|3759.9|3757.9|3761.4|3759.4|3761.4|3759.4|3759.4|3757.4|49
1659666900000|2022-08-05 02:35:00|3760.4|3758.4|3760.4|3758.4|3761.4|3759.4|3760.4|3758.4|65
1659667200000|2022-08-05 02:40:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|18
1659667500000|2022-08-05 02:45:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|25
1659667800000|2022-08-05 02:50:00|||||||||23
1659668100000|2022-08-05 02:55:00|||||||||21
1659668400000|2022-08-05 03:00:00|||||||||21
1659668700000|2022-08-05 03:05:00|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|74
1659669000000|2022-08-05 03:10:00|3758.9|3756.9|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|59
1659669300000|2022-08-05 03:15:00|||||||||2
1659669600000|2022-08-05 03:20:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.9|3756.9|7
1659670200000|2022-08-05 03:30:00|3758.4|3756.4|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|15
1659670500000|2022-08-05 03:35:00|||||||||91
1659670800000|2022-08-05 03:40:00|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|9
1659671100000|2022-08-05 03:45:00|||||||||100
1659671400000|2022-08-05 03:50:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.9|3756.9|0
1659671700000|2022-08-05 03:55:00|3759.9|3757.9|3760.4|3758.4|3760.4|3758.4|3759.4|3757.4|30
1659672000000|2022-08-05 04:00:00|3761.4|3759.4|3760.4|3758.4|3761.4|3759.4|3760.4|3758.4|104
1659672300000|2022-08-05 04:05:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|43
1659672900000|2022-08-05 04:15:00|||||||||9
1659673200000|2022-08-05 04:20:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|26
1659673500000|2022-08-05 04:25:00|||||||||1
1659673800000|2022-08-05 04:30:00|||||||||2
1659674100000|2022-08-05 04:35:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3760.4|3758.4|51
1659674400000|2022-08-05 04:40:00|3763.4|3761.4|3762.4|3760.4|3763.4|3761.4|3762.4|3760.4|795
1659674700000|2022-08-05 04:45:00|||||||||56
1659675000000|2022-08-05 04:50:00|3761.4|3759.4|3762.4|3760.4|3762.4|3760.4|3761.4|3759.4|37
1659675300000|2022-08-05 04:55:00|3761.4|3759.4|3761.4|3759.4|3762.4|3760.4|3761.4|3759.4|29
1659675600000|2022-08-05 05:00:00|3761.9|3759.9|3761.4|3759.4|3762.4|3760.4|3760.4|3758.4|233
1659675900000|2022-08-05 05:05:00|3760.4|3758.4|3759.4|3757.4|3760.9|3758.9|3759.4|3757.4|104
1659676200000|2022-08-05 05:10:00|3758.9|3756.9|3759.4|3757.4|3759.9|3757.9|3758.4|3756.4|57
1659676500000|2022-08-05 05:15:00|3758.4|3756.4|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|83
1659676800000|2022-08-05 05:20:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|34
1659677100000|2022-08-05 05:25:00|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|83
1659677400000|2022-08-05 05:30:00|3759.4|3757.4|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|99
1659677700000|2022-08-05 05:35:00|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|23
1659678000000|2022-08-05 05:40:00|3759.9|3757.9|3760.4|3758.4|3760.4|3758.4|3758.9|3756.9|121
1659678300000|2022-08-05 05:45:00|3761.4|3759.4|3758.4|3756.4|3761.4|3759.4|3758.4|3756.4|182
1659678600000|2022-08-05 05:50:00|3757.4|3755.4|3757.9|3755.9|3757.9|3755.9|3757.4|3755.4|139
1659678900000|2022-08-05 05:55:00|3758.4|3756.4|3759.4|3757.4|3759.4|3757.4|3757.4|3755.4|321
1659679200000|2022-08-05 06:00:00|3759.15|3757.65|3760.15|3758.65|3760.15|3758.65|3757.15|3755.65|709
1659679500000|2022-08-05 06:05:00|3759.15|3757.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|441
1659679800000|2022-08-05 06:10:00|3760.15|3758.65|3759.15|3757.65|3761.15|3759.65|3759.15|3757.65|681
1659680100000|2022-08-05 06:15:00|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|3759.15|3757.65|407
1659680400000|2022-08-05 06:20:00|3759.15|3757.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|419
1659680700000|2022-08-05 06:25:00|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|298
1659681000000|2022-08-05 06:30:00|3759.15|3757.65|3760.15|3758.65|3760.15|3758.65|3758.15|3756.65|747
1659681300000|2022-08-05 06:35:00|3759.15|3757.65|3758.15|3756.65|3759.15|3757.65|3758.15|3756.65|679
1659681600000|2022-08-05 06:40:00|3757.15|3755.65|3758.15|3756.65|3759.15|3757.65|3757.15|3755.65|198
1659681900000|2022-08-05 06:45:00|3759.15|3757.65|3758.15|3756.65|3759.15|3757.65|3758.15|3756.65|326
1659682200000|2022-08-05 06:50:00|3759.15|3757.65|3757.15|3755.65|3759.15|3757.65|3757.15|3755.65|431
1659682500000|2022-08-05 06:55:00|3756.15|3754.65|3754.15|3752.65|3756.15|3754.65|3754.15|3752.65|1917
1659682800000|2022-08-05 07:00:00|3755.15|3753.65|3750.15|3748.65|3756.15|3754.65|3749.15|3747.65|11166
1659683100000|2022-08-05 07:05:00|3751.15|3749.65|3754.15|3752.65|3754.15|3752.65|3749.15|3747.65|6345
1659683400000|2022-08-05 07:10:00|3755.15|3753.65|3755.15|3753.65|3756.15|3754.65|3753.15|3751.65|3493
1659683700000|2022-08-05 07:15:00|3755.65|3754.15|3753.15|3751.65|3757.15|3755.65|3751.65|3750.15|4337
1659684000000|2022-08-05 07:20:00|3754.15|3752.65|3755.15|3753.65|3757.15|3755.65|3753.15|3751.65|2371
1659684300000|2022-08-05 07:25:00|3756.15|3754.65|3755.15|3753.65|3757.15|3755.65|3754.15|3752.65|5052
1659684600000|2022-08-05 07:30:00|3754.65|3753.15|3754.15|3752.65|3757.15|3755.65|3754.15|3752.65|3942
1659684900000|2022-08-05 07:35:00|3755.15|3753.65|3756.15|3754.65|3758.15|3756.65|3755.15|3753.65|3216
1659685200000|2022-08-05 07:40:00|3756.61|3755.11|3757.61|3756.11|3758.61|3757.11|3755.61|3754.11|3618
1659685500000|2022-08-05 07:45:00|3756.61|3755.11|3753.61|3752.11|3758.61|3757.11|3753.61|3752.11|2253
1659685800000|2022-08-05 07:50:00|3753.11|3751.61|3756.61|3755.11|3756.61|3755.11|3753.11|3751.61|1899
1659686100000|2022-08-05 07:55:00|3755.61|3754.11|3757.61|3756.11|3757.61|3756.11|3755.61|3754.11|2007
1659686400000|2022-08-05 08:00:00|3756.61|3755.11|3755.61|3754.11|3756.61|3755.11|3754.61|3753.11|2062
1659686700000|2022-08-05 08:05:00|3756.61|3755.11|3756.61|3755.11|3757.61|3756.11|3756.61|3755.11|2012
1659687000000|2022-08-05 08:10:00|3755.61|3754.11|3753.61|3752.11|3755.61|3754.11|3753.61|3752.11|2928
1659687300000|2022-08-05 08:15:00|3752.61|3751.11|3750.61|3749.11|3753.61|3752.11|3749.61|3748.11|6078
1659687600000|2022-08-05 08:20:00|3751.61|3750.11|3750.61|3749.11|3751.61|3750.11|3748.61|3747.11|3304
1659687900000|2022-08-05 08:25:00|3749.61|3748.11|3746.61|3745.11|3749.61|3748.11|3746.61|3745.11|4038
1659688200000|2022-08-05 08:30:00|3745.61|3744.11|3747.61|3746.11|3747.61|3746.11|3745.61|3744.11|4914
1659688500000|2022-08-05 08:35:00|3746.61|3745.11|3746.61|3745.11|3747.61|3746.11|3745.61|3744.11|3574
1659688800000|2022-08-05 08:40:00|3745.61|3744.11|3740.61|3739.11|3745.61|3744.11|3740.61|3739.11|7952
1659689100000|2022-08-05 08:45:00|3741.61|3740.11|3739.61|3738.11|3742.61|3741.11|3738.61|3737.11|5229
1659689400000|2022-08-05 08:50:00|3740.61|3739.11|3742.61|3741.11|3742.61|3741.11|3739.61|3738.11|5468
1659689700000|2022-08-05 08:55:00|3741.61|3740.11|3741.61|3740.11|3741.61|3740.11|3740.61|3739.11|2184
1659690000000|2022-08-05 09:00:00|3740.61|3739.11|3743.11|3741.61|3743.61|3742.11|3740.61|3739.11|4589
1659690300000|2022-08-05 09:05:00|3743.61|3742.11|3739.61|3738.11|3743.61|3742.11|3739.61|3738.11|4125
1659690600000|2022-08-05 09:10:00|3739.11|3737.61|3741.61|3740.11|3741.61|3740.11|3738.61|3737.11|3200
1659690900000|2022-08-05 09:15:00|3742.61|3741.11|3743.61|3742.11|3743.61|3742.11|3741.61|3740.11|3450
1659691200000|2022-08-05 09:20:00|3744.61|3743.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|3054
1659691500000|2022-08-05 09:25:00|3744.61|3743.11|3741.61|3740.11|3745.11|3743.61|3741.61|3740.11|2941
1659691800000|2022-08-05 09:30:00|3742.61|3741.11|3741.61|3740.11|3743.61|3742.11|3741.61|3740.11|7369
1659692100000|2022-08-05 09:35:00|3742.61|3741.11|3742.61|3741.11|3743.61|3742.11|3742.61|3741.11|3250
1659692400000|2022-08-05 09:40:00|3743.61|3742.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|4316
1659692700000|2022-08-05 09:45:00|3742.61|3741.11|3741.61|3740.11|3742.61|3741.11|3735.61|3734.11|8721
1659693000000|2022-08-05 09:50:00|3742.61|3741.11|3745.61|3744.11|3748.61|3747.11|3742.61|3741.11|13452
1659693300000|2022-08-05 09:55:00|3744.61|3743.11|3744.61|3743.11|3746.61|3745.11|3744.61|3743.11|10237
1659693600000|2022-08-05 10:00:00|3745.61|3744.11|3740.61|3739.11|3745.61|3744.11|3739.61|3738.11|3713
1659693900000|2022-08-05 10:05:00|3739.61|3738.11|3742.61|3741.11|3743.61|3742.11|3738.61|3737.11|2700
1659694200000|2022-08-05 10:10:00|3741.61|3740.11|3738.61|3737.11|3742.61|3741.11|3737.61|3736.11|1474
1659694500000|2022-08-05 10:15:00|3739.11|3737.61|3740.61|3739.11|3741.61|3740.11|3739.11|3737.61|1156
1659694800000|2022-08-05 10:20:00|3739.61|3738.11|3741.61|3740.11|3741.61|3740.11|3739.61|3738.11|1518
1659695100000|2022-08-05 10:25:00|3741.11|3739.61|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|1144
1659695400000|2022-08-05 10:30:00|3742.11|3740.61|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|972
1659695700000|2022-08-05 10:35:00|3743.61|3742.11|3741.61|3740.11|3743.61|3742.11|3741.61|3740.11|1933
1659696000000|2022-08-05 10:40:00|3740.61|3739.11|3743.61|3742.11|3743.61|3742.11|3740.61|3739.11|1915
1659696300000|2022-08-05 10:45:00|||||||||861
1659696600000|2022-08-05 10:50:00|3744.61|3743.11|3745.11|3743.61|3745.61|3744.11|3743.61|3742.11|951
1659696900000|2022-08-05 10:55:00|3744.61|3743.11|3742.61|3741.11|3745.61|3744.11|3740.61|3739.11|2073
1659697200000|2022-08-05 11:00:00|3743.61|3742.11|3741.61|3740.11|3744.61|3743.11|3741.61|3740.11|1782
1659697500000|2022-08-05 11:05:00|3740.61|3739.11|3740.61|3739.11|3741.61|3740.11|3739.61|3738.11|954
1659697800000|2022-08-05 11:10:00|3741.61|3740.11|3741.61|3740.11|3741.61|3740.11|3740.61|3739.11|751
1659698100000|2022-08-05 11:15:00|3740.61|3739.11|3742.61|3741.11|3742.61|3741.11|3739.61|3738.11|2730
1659698400000|2022-08-05 11:20:00|3741.61|3740.11|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|491
1659698700000|2022-08-05 11:25:00|3743.61|3742.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|1164
1659699000000|2022-08-05 11:30:00|3742.61|3741.11|3744.61|3743.11|3744.61|3743.11|3742.61|3741.11|922
1659699300000|2022-08-05 11:35:00|3745.61|3744.11|3746.61|3745.11|3746.61|3745.11|3745.61|3744.11|1158
1659699600000|2022-08-05 11:40:00|3745.83|3744.33|3744.83|3743.33|3745.83|3744.33|3744.83|3743.33|2467
1659699900000|2022-08-05 11:45:00|3745.83|3744.33|3745.83|3744.33|3745.83|3744.33|3745.83|3744.33|710
1659700200000|2022-08-05 11:50:00|3746.83|3745.33|3745.83|3744.33|3747.83|3746.33|3745.83|3744.33|1581
1659700500000|2022-08-05 11:55:00|3746.83|3745.33|3745.83|3744.33|3746.83|3745.33|3744.83|3743.33|2627
1659700800000|2022-08-05 12:00:00|3746.83|3745.33|3748.83|3747.33|3748.83|3747.33|3744.83|3743.33|3064
1659701100000|2022-08-05 12:05:00|3747.83|3746.33|3745.83|3744.33|3748.83|3747.33|3745.83|3744.33|2141
1659701400000|2022-08-05 12:10:00|3746.83|3745.33|3746.83|3745.33|3746.83|3745.33|3745.83|3744.33|1383
1659701700000|2022-08-05 12:15:00|3747.83|3746.33|3746.83|3745.33|3747.83|3746.33|3746.83|3745.33|1124
1659702000000|2022-08-05 12:20:00|3747.83|3746.33|3744.83|3743.33|3747.83|3746.33|3744.83|3743.33|2089
1659702300000|2022-08-05 12:25:00|3743.83|3742.33|3745.83|3744.33|3746.83|3745.33|3743.83|3742.33|1861
1659702600000|2022-08-05 12:30:00|3742.33|3740.83|3726.83|3725.33|3742.33|3740.83|3724.83|3723.33|22021
1659702900000|2022-08-05 12:35:00|3727.83|3726.33|3730.83|3729.33|3734.83|3733.33|3724.83|3723.33|9876
1659703200000|2022-08-05 12:40:00|3731.83|3730.33|3729.83|3728.33|3734.83|3733.33|3726.83|3725.33|6331
1659703500000|2022-08-05 12:45:00|3729.33|3727.83|3719.83|3718.33|3729.83|3728.33|3719.83|3718.33|10211
1659703800000|2022-08-05 12:50:00|3720.83|3719.33|3720.83|3719.33|3725.83|3724.33|3720.83|3719.33|8324
1659704100000|2022-08-05 12:55:00|3719.83|3718.33|3724.83|3723.33|3724.83|3723.33|3717.83|3716.33|6669
1659704400000|2022-08-05 13:00:00|3723.83|3722.33|3723.83|3722.33|3728.83|3727.33|3722.83|3721.33|5575
1659704700000|2022-08-05 13:05:00|3724.83|3723.33|3718.83|3717.33|3724.83|3723.33|3717.83|3716.33|5247
1659705000000|2022-08-05 13:10:00|3717.83|3716.33|3717.83|3716.33|3720.83|3719.33|3716.83|3715.33|7234
1659705300000|2022-08-05 13:15:00|3718.83|3717.33|3728.83|3727.33|3728.83|3727.33|3718.83|3717.33|11397
1659705600000|2022-08-05 13:20:00|3727.83|3726.33|3727.83|3726.33|3730.83|3729.33|3725.83|3724.33|5106
1659705900000|2022-08-05 13:25:00|3728.83|3727.33|3726.83|3725.33|3728.83|3727.33|3724.83|3723.33|2395
1659706200000|2022-08-05 13:30:00|3727.83|3726.33|3732.83|3731.33|3733.83|3732.33|3726.83|3725.33|8045
1659706500000|2022-08-05 13:35:00|3733.33|3731.83|3735.83|3734.33|3735.83|3734.33|3730.83|3729.33|4450
1659706800000|2022-08-05 13:40:00|3736.83|3735.33|3734.83|3733.33|3737.83|3736.33|3730.83|3729.33|7102
1659707100000|2022-08-05 13:45:00|3735.83|3734.33|3733.83|3732.33|3735.83|3734.33|3731.83|3730.33|7051
1659707400000|2022-08-05 13:50:00|3734.83|3733.33|3737.83|3736.33|3738.83|3737.33|3732.83|3731.33|6186
1659707700000|2022-08-05 13:55:00|3736.83|3735.33|3732.83|3731.33|3737.83|3736.33|3730.83|3729.33|6223
1659708000000|2022-08-05 14:00:00|3731.83|3730.33|3736.83|3735.33|3736.83|3735.33|3729.83|3728.33|8063
1659708300000|2022-08-05 14:05:00|3737.83|3736.33|3740.83|3739.33|3740.83|3739.33|3736.83|3735.33|6346
1659708600000|2022-08-05 14:10:00|3740.76|3739.26|3744.76|3743.26|3745.76|3744.26|3738.76|3737.26|6042
1659708900000|2022-08-05 14:15:00|3743.76|3742.26|3742.76|3741.26|3748.76|3747.26|3742.76|3741.26|6091
1659709200000|2022-08-05 14:20:00|3743.76|3742.26|3745.76|3744.26|3746.76|3745.26|3741.76|3740.26|3486
1659709500000|2022-08-05 14:25:00|3744.76|3743.26|3745.76|3744.26|3745.76|3744.26|3741.76|3740.26|9308
1659709800000|2022-08-05 14:30:00|3744.76|3743.26|3736.76|3735.26|3745.26|3743.76|3736.76|3735.26|10138
1659710100000|2022-08-05 14:35:00|3737.76|3736.26|3739.76|3738.26|3739.76|3738.26|3736.76|3735.26|4344
1659710400000|2022-08-05 14:40:00|3740.76|3739.26|3739.76|3738.26|3740.76|3739.26|3737.76|3736.26|3823
1659710700000|2022-08-05 14:45:00|3740.76|3739.26|3739.76|3738.26|3740.76|3739.26|3739.76|3738.26|7412
1659711000000|2022-08-05 14:50:00|3738.76|3737.26|3740.76|3739.26|3740.76|3739.26|3737.76|3736.26|3023
1659711300000|2022-08-05 14:55:00|3741.76|3740.26|3737.76|3736.26|3741.76|3740.26|3737.76|3736.26|6438
1659711600000|2022-08-05 15:00:00|3738.76|3737.26|3734.76|3733.26|3738.76|3737.26|3732.76|3731.26|7988
1659711900000|2022-08-05 15:05:00|3735.76|3734.26|3735.76|3734.26|3735.76|3734.26|3731.76|3730.26|4287
1659712200000|2022-08-05 15:10:00|3734.76|3733.26|3730.76|3729.26|3735.76|3734.26|3730.76|3729.26|5450
1659712500000|2022-08-05 15:15:00|3731.76|3730.26|3728.76|3727.26|3731.76|3730.26|3728.76|3727.26|6842
1659712800000|2022-08-05 15:20:00|3729.76|3728.26|3724.76|3723.26|3729.76|3728.26|3723.76|3722.26|11187
1659713100000|2022-08-05 15:25:00|3723.76|3722.26|3721.76|3720.26|3725.76|3724.26|3720.76|3719.26|20952
1659713400000|2022-08-05 15:30:00|3720.87|3719.37|3724.87|3723.37|3725.87|3724.37|3719.87|3718.37|34986
1659713700000|2022-08-05 15:35:00|3725.87|3724.37|3724.87|3723.37|3727.87|3726.37|3722.87|3721.37|26853
1659714000000|2022-08-05 15:40:00|3725.87|3724.37|3726.87|3725.37|3727.87|3726.37|3724.87|3723.37|7142
1659714300000|2022-08-05 15:45:00|3727.87|3726.37|3727.87|3726.37|3728.87|3727.37|3726.87|3725.37|8727
1659714600000|2022-08-05 15:50:00|3726.87|3725.37|3728.87|3727.37|3730.87|3729.37|3726.87|3725.37|3801
1659714900000|2022-08-05 15:55:00|3729.87|3728.37|3725.87|3724.37|3729.87|3728.37|3725.87|3724.37|2582
1659715200000|2022-08-05 16:00:00|3726.87|3725.37|3729.87|3728.37|3729.87|3728.37|3725.87|3724.37|4590
1659715500000|2022-08-05 16:05:00|3730.87|3729.37|3728.87|3727.37|3730.87|3729.37|3727.87|3726.37|2744
1659715800000|2022-08-05 16:10:00|3727.87|3726.37|3729.87|3728.37|3730.87|3729.37|3727.87|3726.37|2407
1659716100000|2022-08-05 16:15:00|3730.37|3728.87|3731.87|3730.37|3732.87|3731.37|3729.87|3728.37|1704
1659716400000|2022-08-05 16:20:00|3732.37|3730.87|3728.87|3727.37|3732.87|3731.37|3727.87|3726.37|1639
1659716700000|2022-08-05 16:25:00|3729.87|3728.37|3730.87|3729.37|3730.87|3729.37|3727.87|3726.37|793
1659717000000|2022-08-05 16:30:00|3729.87|3728.37|3728.37|3726.87|3729.87|3728.37|3727.87|3726.37|1027
1659717300000|2022-08-05 16:35:00|3728.87|3727.37|3727.87|3726.37|3729.87|3728.37|3727.87|3726.37|1581
1659717600000|2022-08-05 16:40:00|3728.87|3727.37|3730.87|3729.37|3731.87|3730.37|3727.87|3726.37|1843
1659717900000|2022-08-05 16:45:00|3731.87|3730.37|3735.87|3734.37|3735.87|3734.37|3731.37|3729.87|1874
1659718200000|2022-08-05 16:50:00|3734.87|3733.37|3734.87|3733.37|3735.87|3734.37|3733.87|3732.37|763
1659718500000|2022-08-05 16:55:00|3735.87|3734.37|3735.87|3734.37|3735.87|3734.37|3733.87|3732.37|1018
1659718800000|2022-08-05 17:00:00|3736.87|3735.37|3736.87|3735.37|3736.87|3735.37|3734.87|3733.37|936
1659719100000|2022-08-05 17:05:00|3737.87|3736.37|3737.87|3736.37|3738.37|3736.87|3735.87|3734.37|1629
1659719400000|2022-08-05 17:10:00|3738.87|3737.37|3738.87|3737.37|3738.87|3737.37|3737.87|3736.37|1156
1659719700000|2022-08-05 17:15:00|3739.37|3737.87|3736.87|3735.37|3739.87|3738.37|3736.87|3735.37|1114
1659720000000|2022-08-05 17:20:00|3735.87|3734.37|3736.87|3735.37|3736.87|3735.37|3734.87|3733.37|1070
1659720300000|2022-08-05 17:25:00|3735.87|3734.37|3736.87|3735.37|3738.87|3737.37|3735.87|3734.37|931
1659720600000|2022-08-05 17:30:00|3737.37|3735.87|3739.87|3738.37|3739.87|3738.37|3737.37|3735.87|280
1659720900000|2022-08-05 17:35:00|3738.87|3737.37|3739.87|3738.37|3740.87|3739.37|3738.87|3737.37|425
1659721200000|2022-08-05 17:40:00|3738.87|3737.37|3737.87|3736.37|3739.87|3738.37|3737.87|3736.37|522
1659721500000|2022-08-05 17:45:00|3738.87|3737.37|3736.87|3735.37|3738.87|3737.37|3736.87|3735.37|926
1659721800000|2022-08-05 17:50:00|3737.37|3735.87|3736.87|3735.37|3737.87|3736.37|3736.87|3735.37|221
1659722100000|2022-08-05 17:55:00|3737.87|3736.37|3736.87|3735.37|3737.87|3736.37|3734.87|3733.37|558
1659722400000|2022-08-05 18:00:00|3735.87|3734.37|3735.87|3734.37|3735.87|3734.37|3734.87|3733.37|123
1659722700000|2022-08-05 18:05:00|3734.87|3733.37|3734.87|3733.37|3736.87|3735.37|3734.87|3733.37|312
1659723000000|2022-08-05 18:10:00|3733.87|3732.37|3732.87|3731.37|3734.87|3733.37|3732.87|3731.37|397
1659723300000|2022-08-05 18:15:00|3733.87|3732.37|3733.87|3732.37|3734.87|3733.37|3732.87|3731.37|658
1659723600000|2022-08-05 18:20:00|3734.87|3733.37|3733.87|3732.37|3734.87|3733.37|3732.87|3731.37|446
1659723900000|2022-08-05 18:25:00|3732.87|3731.37|3728.87|3727.37|3732.87|3731.37|3728.87|3727.37|360
1659724200000|2022-08-05 18:30:00|3727.87|3726.37|3730.87|3729.37|3731.87|3730.37|3727.87|3726.37|426
1659724500000|2022-08-05 18:35:00|3731.87|3730.37|3730.87|3729.37|3731.87|3730.37|3729.87|3728.37|279
1659724800000|2022-08-05 18:40:00|3729.87|3728.37|3731.87|3730.37|3731.87|3730.37|3729.87|3728.37|287
1659725100000|2022-08-05 18:45:00|3732.87|3731.37|3730.87|3729.37|3732.87|3731.37|3730.87|3729.37|466
1659725400000|2022-08-05 18:50:00|3731.37|3729.87|3732.87|3731.37|3732.87|3731.37|3729.87|3728.37|378
1659725700000|2022-08-05 18:55:00|3731.87|3730.37|3731.87|3730.37|3731.87|3730.37|3728.87|3727.37|394
1659726000000|2022-08-05 19:00:00|3732.87|3731.37|3733.87|3732.37|3733.87|3732.37|3731.87|3730.37|352
1659726300000|2022-08-05 19:05:00|3733.37|3731.87|3733.87|3732.37|3734.87|3733.37|3731.87|3730.37|339
1659726600000|2022-08-05 19:10:00|3734.37|3732.87|3735.87|3734.37|3736.87|3735.37|3733.87|3732.37|725
1659726900000|2022-08-05 19:15:00|3736.37|3734.87|3735.87|3734.37|3737.87|3736.37|3734.87|3733.37|927
1659727200000|2022-08-05 19:20:00|3736.87|3735.37|3737.87|3736.37|3737.87|3736.37|3733.87|3732.37|2232
1659727500000|2022-08-05 19:25:00|3738.87|3737.37|3739.87|3738.37|3739.87|3738.37|3737.87|3736.37|3103
1659727800000|2022-08-05 19:30:00|3739.37|3737.87|3740.87|3739.37|3740.87|3739.37|3739.37|3737.87|655
1659728100000|2022-08-05 19:35:00|3740.37|3738.87|3740.37|3738.87|3741.87|3740.37|3739.87|3738.37|410
1659728400000|2022-08-05 19:40:00|3740.87|3739.37|3741.87|3740.37|3741.87|3740.37|3739.87|3738.37|694
1659728700000|2022-08-05 19:45:00|3742.87|3741.37|3744.87|3743.37|3744.87|3743.37|3742.87|3741.37|1274
1659729000000|2022-08-05 19:50:00|3745.87|3744.37|3743.87|3742.37|3745.87|3744.37|3743.87|3742.37|2075
1659729300000|2022-08-05 19:55:00|3744.87|3743.37|3740.37|3738.87|3744.87|3743.37|3739.87|3738.37|5090
1659729600000|2022-08-05 20:00:00|3740.42|3737.42|3737.12|3734.12|3740.42|3737.42|3736.92|3733.92|25127
1659729900000|2022-08-05 20:05:00|3736.92|3733.92|3736.12|3733.12|3737.52|3734.52|3735.92|3732.92|0
1659730200000|2022-08-05 20:10:00|3735.92|3732.92|3736.32|3733.32|3736.52|3733.52|3735.52|3732.52|0
1659730500000|2022-08-05 20:15:00|3736.12|3733.12|3737.12|3734.12|3737.12|3734.12|3735.72|3732.72|0
1659730800000|2022-08-05 20:20:00|3737.32|3734.32|3737.72|3734.72|3738.02|3735.02|3737.12|3734.12|0
1659731100000|2022-08-05 20:25:00|3737.52|3734.52|3738.02|3735.02|3738.22|3735.22|3737.32|3734.32|0
1659731400000|2022-08-05 20:30:00|3737.62|3734.62|3737.32|3734.32|3737.72|3734.72|3736.92|3733.92|0
1659731700000|2022-08-05 20:35:00|3737.52|3734.52|3737.32|3734.32|3738.02|3735.02|3736.72|3733.72|0
1659732000000|2022-08-05 20:40:00|3737.12|3734.12|3736.32|3733.32|3737.32|3734.32|3735.72|3732.72|0
1659732300000|2022-08-05 20:45:00|3736.22|3733.22|3736.22|3733.22|3737.32|3734.32|3736.12|3733.12|0
1659732600000|2022-08-05 20:50:00|3736.32|3733.32|3736.32|3733.32|3736.72|3733.72|3736.12|3733.12|0
1659732900000|2022-08-05 20:55:00|3736.52|3733.52|3736.92|3733.92|3737.02|3734.02|3736.32|3733.32|0
1659909600000|2022-08-07 22:00:00|3737.82|3734.82|3734.22|3731.22|3737.82|3734.82|3732.82|3729.82|0
1659909900000|2022-08-07 22:05:00|3734.32|3731.32|3735.32|3732.32|3735.52|3732.52|3733.52|3730.52|0
1659910200000|2022-08-07 22:10:00|3735.12|3732.12|3735.82|3732.82|3736.02|3733.02|3734.72|3731.72|0
1659910500000|2022-08-07 22:15:00|3735.62|3732.62|3733.92|3730.92|3736.02|3733.02|3733.12|3730.12|0
1659910800000|2022-08-07 22:20:00|3733.72|3730.72|3733.72|3730.72|3733.72|3730.72|3732.32|3729.32|0
1659911100000|2022-08-07 22:25:00|3733.62|3730.62|3732.92|3729.92|3733.72|3730.72|3731.92|3728.92|0
1659911400000|2022-08-07 22:30:00|3733.52|3730.52|3731.32|3728.32|3734.52|3731.52|3731.12|3728.12|0
1659911700000|2022-08-07 22:35:00|3731.42|3728.42|3731.12|3728.12|3731.42|3728.42|3730.32|3727.32|0
1659912000000|2022-08-07 22:40:00|3730.92|3727.92|3728.02|3725.02|3730.92|3727.92|3728.02|3725.02|0
1659912300000|2022-08-07 22:45:00|3728.22|3725.22|3729.32|3726.32|3729.92|3726.92|3728.22|3725.22|0
1659912600000|2022-08-07 22:50:00|3729.42|3726.42|3729.52|3726.52|3729.72|3726.72|3729.12|3726.12|0
1659912900000|2022-08-07 22:55:00|3729.72|3726.72|3730.52|3727.52|3730.52|3727.52|3729.72|3726.72|0
1659913200000|2022-08-07 23:00:00|3730.42|3727.42|3731.02|3728.02|3731.12|3728.12|3729.92|3726.92|0
1659913500000|2022-08-07 23:05:00|3730.92|3727.92|3730.92|3727.92|3731.52|3728.52|3730.32|3727.32|0
1659913800000|2022-08-07 23:10:00|3731.02|3728.02|3730.32|3727.32|3731.32|3728.32|3730.12|3727.12|0
1659914100000|2022-08-07 23:15:00|3730.52|3727.52|3730.32|3727.32|3731.12|3728.12|3729.52|3726.52|0
1659914400000|2022-08-07 23:20:00|3730.22|3727.22|3730.92|3727.92|3731.12|3728.12|3729.92|3726.92|0
1659914700000|2022-08-07 23:25:00|3730.72|3727.72|3730.72|3727.72|3731.12|3728.12|3730.62|3727.62|0
1659915000000|2022-08-07 23:30:00|3730.92|3727.92|3730.42|3727.42|3730.92|3727.92|3729.32|3726.32|0
1659915300000|2022-08-07 23:35:00|3730.32|3727.32|3730.22|3727.22|3731.02|3728.02|3729.92|3726.92|0
1659915600000|2022-08-07 23:40:00|3730.12|3727.12|3730.52|3727.52|3730.72|3727.72|3729.92|3726.92|0
1659915900000|2022-08-07 23:45:00|3730.72|3727.72|3730.72|3727.72|3731.72|3728.72|3730.52|3727.52|0
1659916200000|2022-08-07 23:50:00|3730.92|3727.92|3731.12|3728.12|3731.72|3728.72|3730.32|3727.32|0
1659916500000|2022-08-07 23:55:00|3730.92|3727.92|3730.02|3727.02|3731.32|3728.32|3729.72|3726.72|0
1659916800000|2022-08-08 00:00:00|3730.12|3727.12|3732.32|3729.32|3732.52|3729.52|3729.52|3726.52|0
1659917100000|2022-08-08 00:05:00|3732.12|3729.12|3732.12|3729.12|3732.32|3729.32|3731.12|3728.12|0
1659917400000|2022-08-08 00:10:00|3731.92|3728.92|3731.52|3728.52|3735.72|3732.72|3729.72|3726.72|0
1659917700000|2022-08-08 00:15:00|3731.32|3728.32|3738.62|3736.62|3742.12|3740.12|3731.12|3728.12|1269
1659918000000|2022-08-08 00:20:00|3739.12|3737.12|3740.12|3738.12|3742.12|3740.12|3738.12|3736.12|288
1659918300000|2022-08-08 00:25:00|3740.62|3738.62|3740.12|3738.12|3741.12|3739.12|3739.12|3737.12|222
1659918600000|2022-08-08 00:30:00|3740.62|3738.62|3740.12|3738.12|3740.62|3738.62|3739.12|3737.12|437
1659918900000|2022-08-08 00:35:00|3739.62|3737.62|3737.12|3735.12|3740.12|3738.12|3737.12|3735.12|118
1659919200000|2022-08-08 00:40:00|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|172
1659919500000|2022-08-08 00:45:00|3737.12|3735.12|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|135
1659919800000|2022-08-08 00:50:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3736.12|3734.12|90
1659920100000|2022-08-08 00:55:00|3737.12|3735.12|3737.12|3735.12|3737.12|3735.12|3736.12|3734.12|85
1659920400000|2022-08-08 01:00:00|3736.12|3734.12|3735.12|3733.12|3736.12|3734.12|3735.12|3733.12|194
1659920700000|2022-08-08 01:05:00|3734.62|3732.62|3735.12|3733.12|3735.12|3733.12|3734.62|3732.62|22
1659921000000|2022-08-08 01:10:00|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|91
1659921300000|2022-08-08 01:15:00|3735.62|3733.62|3734.12|3732.12|3736.12|3734.12|3733.12|3731.12|132
1659921600000|2022-08-08 01:20:00|3733.12|3731.12|3733.12|3731.12|3734.12|3732.12|3732.12|3730.12|122
1659921900000|2022-08-08 01:25:00|3734.12|3732.12|3735.12|3733.12|3735.12|3733.12|3734.12|3732.12|19
1659922200000|2022-08-08 01:30:00|3735.62|3733.62|3735.12|3733.12|3737.12|3735.12|3734.12|3732.12|76
1659922500000|2022-08-08 01:35:00|3734.62|3732.62|3735.12|3733.12|3736.12|3734.12|3734.12|3732.12|25
1659922800000|2022-08-08 01:40:00|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|3735.12|3733.12|21
1659923100000|2022-08-08 01:45:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3735.12|3733.12|157
1659923400000|2022-08-08 01:50:00|3737.12|3735.12|3736.12|3734.12|3738.12|3736.12|3736.12|3734.12|57
1659923700000|2022-08-08 01:55:00|3735.12|3733.12|3738.12|3736.12|3738.12|3736.12|3735.12|3733.12|74
1659924000000|2022-08-08 02:00:00|3737.12|3735.12|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|65
1659924300000|2022-08-08 02:05:00|3736.12|3734.12|3735.12|3733.12|3736.12|3734.12|3735.12|3733.12|95
1659924600000|2022-08-08 02:10:00|3736.12|3734.12|3738.12|3736.12|3738.12|3736.12|3736.12|3734.12|134
1659924900000|2022-08-08 02:15:00|3738.62|3736.62|3737.62|3735.62|3740.12|3738.12|3737.12|3735.12|390
1659925200000|2022-08-08 02:20:00|3738.12|3736.12|3738.12|3736.12|3739.12|3737.12|3737.12|3735.12|36
1659925500000|2022-08-08 02:25:00|3738.62|3736.62|3739.12|3737.12|3740.12|3738.12|3738.12|3736.12|55
1659925800000|2022-08-08 02:30:00|3738.62|3736.62|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|32
1659926100000|2022-08-08 02:35:00|3740.12|3738.12|3739.12|3737.12|3740.12|3738.12|3738.12|3736.12|137
1659926400000|2022-08-08 02:40:00|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|17
1659926700000|2022-08-08 02:45:00|3737.62|3735.62|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|24
1659927000000|2022-08-08 02:50:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|38
1659927300000|2022-08-08 02:55:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|26
1659927600000|2022-08-08 03:00:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|50
1659927900000|2022-08-08 03:05:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|13
1659928200000|2022-08-08 03:10:00|||||||||37
1659928500000|2022-08-08 03:15:00|3738.62|3736.62|3739.12|3737.12|3739.12|3737.12|3737.62|3735.62|86
1659928800000|2022-08-08 03:20:00|||||||||6
1659929100000|2022-08-08 03:25:00|||||||||18
1659929400000|2022-08-08 03:30:00|3740.12|3738.12|3740.12|3738.12|3741.12|3739.12|3740.12|3738.12|59
1659929700000|2022-08-08 03:35:00|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|17
1659930000000|2022-08-08 03:40:00|3738.12|3736.12|3738.12|3736.12|3738.62|3736.62|3738.12|3736.12|60
1659930300000|2022-08-08 03:45:00|3737.12|3735.12|3737.12|3735.12|3737.12|3735.12|3736.62|3734.62|83
1659930600000|2022-08-08 03:50:00|||||||||20
1659930900000|2022-08-08 03:55:00|||||||||18
1659931200000|2022-08-08 04:00:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3737.12|3735.12|279
1659931500000|2022-08-08 04:05:00|3739.62|3737.62|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|60
1659931800000|2022-08-08 04:10:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|130
1659932100000|2022-08-08 04:15:00|3739.62|3737.62|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|72
1659932400000|2022-08-08 04:20:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|47
1659932700000|2022-08-08 04:25:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|31
1659933000000|2022-08-08 04:30:00|3740.12|3738.12|3740.12|3738.12|3740.12|3738.12|3740.12|3738.12|39
1659933300000|2022-08-08 04:35:00|3739.12|3737.12|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|90
1659933600000|2022-08-08 04:40:00|3738.62|3736.62|3738.12|3736.12|3738.62|3736.62|3738.12|3736.12|43
1659933900000|2022-08-08 04:45:00|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|28
1659934200000|2022-08-08 04:50:00|3740.12|3738.12|3741.12|3739.12|3741.12|3739.12|3740.12|3738.12|17
1659934500000|2022-08-08 04:55:00|3741.62|3739.62|3742.12|3740.12|3742.12|3740.12|3741.12|3739.12|92
1659934800000|2022-08-08 05:00:00|3742.62|3740.62|3743.12|3741.12|3743.12|3741.12|3742.12|3740.12|69
1659935100000|2022-08-08 05:05:00|3743.62|3741.62|3744.12|3742.12|3744.12|3742.12|3743.12|3741.12|49
1659935400000|2022-08-08 05:10:00|3745.12|3743.12|3744.12|3742.12|3745.12|3743.12|3744.12|3742.12|94
1659935700000|2022-08-08 05:15:00|3744.62|3742.62|3745.12|3743.12|3745.12|3743.12|3744.12|3742.12|70
1659936000000|2022-08-08 05:20:00|3746.12|3744.12|3745.12|3743.12|3746.12|3744.12|3745.12|3743.12|45
1659936300000|2022-08-08 05:25:00|3744.12|3742.12|3744.12|3742.12|3745.12|3743.12|3744.12|3742.12|24
1659936600000|2022-08-08 05:30:00|3743.12|3741.12|3744.12|3742.12|3745.12|3743.12|3743.12|3741.12|65
1659936900000|2022-08-08 05:35:00|3743.62|3741.62|3743.12|3741.12|3744.12|3742.12|3742.12|3740.12|58
1659937200000|2022-08-08 05:40:00|3742.12|3740.12|3742.12|3740.12|3743.12|3741.12|3742.12|3740.12|182
1659937500000|2022-08-08 05:45:00|3743.12|3741.12|3744.12|3742.12|3744.12|3742.12|3743.12|3741.12|38
1659937800000|2022-08-08 05:50:00|3743.12|3741.12|3743.12|3741.12|3744.12|3742.12|3743.12|3741.12|116
1659938100000|2022-08-08 05:55:00|3743.62|3741.62|3745.12|3743.12|3746.12|3744.12|3743.12|3741.12|355
1659938400000|2022-08-08 06:00:00|3744.87|3743.37|3745.87|3744.37|3746.87|3745.37|3743.87|3742.37|806
1659938700000|2022-08-08 06:05:00|3745.37|3743.87|3742.87|3741.37|3745.37|3743.87|3742.87|3741.37|965
1659939000000|2022-08-08 06:10:00|3743.87|3742.37|3744.87|3743.37|3744.87|3743.37|3742.87|3741.37|595
1659939300000|2022-08-08 06:15:00|3744.37|3742.87|3746.87|3745.37|3746.87|3745.37|3743.87|3742.37|620
1659939600000|2022-08-08 06:20:00|3747.87|3746.37|3746.87|3745.37|3748.87|3747.37|3745.87|3744.37|761
1659939900000|2022-08-08 06:25:00|3746.37|3744.87|3748.87|3747.37|3748.87|3747.37|3745.87|3744.37|725
1659940200000|2022-08-08 06:30:00|3747.87|3746.37|3744.87|3743.37|3747.87|3746.37|3744.87|3743.37|753
1659940500000|2022-08-08 06:35:00|3744.37|3742.87|3743.87|3742.37|3744.87|3743.37|3743.87|3742.37|377
1659940800000|2022-08-08 06:40:00|3744.37|3742.87|3744.87|3743.37|3744.87|3743.37|3743.87|3742.37|718
1659941100000|2022-08-08 06:45:00|3745.87|3744.37|3745.87|3744.37|3746.87|3745.37|3745.87|3744.37|390
1659941400000|2022-08-08 06:50:00|3746.87|3745.37|3748.87|3747.37|3748.87|3747.37|3745.87|3744.37|1062
1659941700000|2022-08-08 06:55:00|3748.37|3746.87|3750.87|3749.37|3751.87|3750.37|3747.87|3746.37|1697
1659942000000|2022-08-08 07:00:00|3750.37|3748.87|3757.87|3756.37|3758.87|3757.37|3748.87|3747.37|9908
1659942300000|2022-08-08 07:05:00|3758.87|3757.37|3755.87|3754.37|3759.87|3758.37|3754.87|3753.37|10060
1659942600000|2022-08-08 07:10:00|3756.87|3755.37|3753.87|3752.37|3758.87|3757.37|3753.87|3752.37|4140
1659942900000|2022-08-08 07:15:00|3752.87|3751.37|3755.87|3754.37|3756.87|3755.37|3751.87|3750.37|4304
1659943200000|2022-08-08 07:20:00|3756.87|3755.37|3754.87|3753.37|3757.87|3756.37|3753.87|3752.37|4627
1659943500000|2022-08-08 07:25:00|3753.87|3752.37|3755.87|3754.37|3756.87|3755.37|3752.87|3751.37|5695
1659943800000|2022-08-08 07:30:00|3754.87|3753.37|3749.87|3748.37|3757.87|3756.37|3749.87|3748.37|4799
1659944100000|2022-08-08 07:35:00|3748.87|3747.37|3746.87|3745.37|3749.87|3748.37|3745.87|3744.37|5973
1659944400000|2022-08-08 07:40:00|3747.74|3746.24|3743.74|3742.24|3748.74|3747.24|3743.74|3742.24|4242
1659944700000|2022-08-08 07:45:00|3744.74|3743.24|3749.74|3748.24|3749.74|3748.24|3743.74|3742.24|2856
1659945000000|2022-08-08 07:50:00|3750.24|3748.74|3750.74|3749.24|3750.74|3749.24|3749.74|3748.24|1989
1659945300000|2022-08-08 07:55:00|3751.74|3750.24|3750.74|3749.24|3751.74|3750.24|3749.74|3748.24|1413
1659945600000|2022-08-08 08:00:00|3751.74|3750.24|3752.74|3751.24|3754.74|3753.24|3748.74|3747.24|6820
1659945900000|2022-08-08 08:05:00|3751.74|3750.24|3748.74|3747.24|3753.74|3752.24|3748.74|3747.24|3649
1659946200000|2022-08-08 08:10:00|3747.74|3746.24|3744.74|3743.24|3749.74|3748.24|3744.74|3743.24|4417
1659946500000|2022-08-08 08:15:00|3745.74|3744.24|3745.74|3744.24|3746.74|3745.24|3743.74|3742.24|10031
1659946800000|2022-08-08 08:20:00|3746.74|3745.24|3744.74|3743.24|3747.74|3746.24|3744.74|3743.24|2890
1659947100000|2022-08-08 08:25:00|3745.74|3744.24|3747.74|3746.24|3749.74|3748.24|3743.74|3742.24|4164
1659947400000|2022-08-08 08:30:00|3748.74|3747.24|3748.74|3747.24|3748.74|3747.24|3747.74|3746.24|2676
1659947700000|2022-08-08 08:35:00|3749.74|3748.24|3746.74|3745.24|3749.74|3748.24|3746.74|3745.24|6191
1659948000000|2022-08-08 08:40:00|3747.74|3746.24|3749.74|3748.24|3750.74|3749.24|3746.74|3745.24|3290
1659948300000|2022-08-08 08:45:00|3748.74|3747.24|3748.74|3747.24|3750.74|3749.24|3748.74|3747.24|1916
1659948600000|2022-08-08 08:50:00|3749.74|3748.24|3745.74|3744.24|3749.74|3748.24|3744.74|3743.24|2364
1659948900000|2022-08-08 08:55:00|3744.74|3743.24|3744.74|3743.24|3745.74|3744.24|3743.74|3742.24|1766
1659949200000|2022-08-08 09:00:00|3745.24|3743.74|3746.74|3745.24|3746.74|3745.24|3743.74|3742.24|1508
1659949500000|2022-08-08 09:05:00|3747.74|3746.24|3747.74|3746.24|3749.74|3748.24|3746.74|3745.24|1205
1659949800000|2022-08-08 09:10:00|3748.74|3747.24|3743.74|3742.24|3748.74|3747.24|3741.74|3740.24|1773
1659950100000|2022-08-08 09:15:00|3743.24|3741.74|3744.74|3743.24|3744.74|3743.24|3742.74|3741.24|1293
1659950400000|2022-08-08 09:20:00|3743.74|3742.24|3743.74|3742.24|3744.74|3743.24|3742.74|3741.24|1270
1659950700000|2022-08-08 09:25:00|3744.74|3743.24|3744.74|3743.24|3744.74|3743.24|3743.74|3742.24|1785
1659951000000|2022-08-08 09:30:00|3745.74|3744.24|3745.74|3744.24|3745.74|3744.24|3744.74|3743.24|1552
1659951300000|2022-08-08 09:35:00|3744.74|3743.24|3746.74|3745.24|3746.74|3745.24|3743.74|3742.24|2488
1659951600000|2022-08-08 09:40:00|3747.74|3746.24|3746.74|3745.24|3747.74|3746.24|3746.74|3745.24|2911
1659951900000|2022-08-08 09:45:00|3747.74|3746.24|3748.74|3747.24|3750.74|3749.24|3747.74|3746.24|1788
1659952200000|2022-08-08 09:50:00|3749.74|3748.24|3749.74|3748.24|3750.74|3749.24|3748.74|3747.24|1384
1659952500000|2022-08-08 09:55:00|3748.74|3747.24|3749.74|3748.24|3750.74|3749.24|3747.74|3746.24|2115
1659952800000|2022-08-08 10:00:00|3748.74|3747.24|3754.74|3753.24|3754.74|3753.24|3748.74|3747.24|1303
1659953100000|2022-08-08 10:05:00|3753.74|3752.24|3755.74|3754.24|3756.74|3755.24|3753.74|3752.24|2551
1659953400000|2022-08-08 10:10:00|3754.74|3753.24|3752.74|3751.24|3755.74|3754.24|3752.24|3750.74|2942
1659953700000|2022-08-08 10:15:00|3753.74|3752.24|3756.74|3755.24|3757.74|3756.24|3752.74|3751.24|2086
1659954000000|2022-08-08 10:20:00|3757.74|3756.24|3756.74|3755.24|3757.74|3756.24|3755.24|3753.74|3589
1659954300000|2022-08-08 10:25:00|3757.74|3756.24|3755.74|3754.24|3757.74|3756.24|3755.74|3754.24|1025
1659954600000|2022-08-08 10:30:00|3756.74|3755.24|3757.74|3756.24|3757.74|3756.24|3755.74|3754.24|1604
1659954900000|2022-08-08 10:35:00|3756.74|3755.24|3758.74|3757.24|3758.74|3757.24|3756.74|3755.24|5495
1659955200000|2022-08-08 10:40:00|3759.74|3758.24|3759.74|3758.24|3762.74|3761.24|3759.74|3758.24|6143
1659955500000|2022-08-08 10:45:00|3760.74|3759.24|3759.74|3758.24|3760.74|3759.24|3759.74|3758.24|1816
1659955800000|2022-08-08 10:50:00|3760.74|3759.24|3760.74|3759.24|3760.74|3759.24|3759.74|3758.24|936
1659956100000|2022-08-08 10:55:00|3761.74|3760.24|3762.74|3761.24|3762.74|3761.24|3760.74|3759.24|1865
1659956400000|2022-08-08 11:00:00|3763.74|3762.24|3761.74|3760.24|3763.74|3762.24|3760.74|3759.24|2964
1659956700000|2022-08-08 11:05:00|3760.74|3759.24|3762.74|3761.24|3763.74|3762.24|3760.74|3759.24|1733
1659957000000|2022-08-08 11:10:00|3761.74|3760.24|3761.74|3760.24|3762.74|3761.24|3761.74|3760.24|1381
1659957300000|2022-08-08 11:15:00|3762.74|3761.24|3760.74|3759.24|3762.74|3761.24|3760.74|3759.24|1582
1659957600000|2022-08-08 11:20:00|3761.74|3760.24|3760.74|3759.24|3761.74|3760.24|3760.74|3759.24|1349
1659957900000|2022-08-08 11:25:00|3761.74|3760.24|3759.74|3758.24|3761.74|3760.24|3759.74|3758.24|999
1659958200000|2022-08-08 11:30:00|3760.74|3759.24|3760.74|3759.24|3760.74|3759.24|3759.74|3758.24|1858
1659958500000|2022-08-08 11:35:00|3759.74|3758.24|3759.74|3758.24|3760.74|3759.24|3759.74|3758.24|1127
1659958800000|2022-08-08 11:40:00|3759.52|3758.02|3761.52|3760.02|3761.52|3760.02|3759.52|3758.02|1447
1659959100000|2022-08-08 11:45:00|3762.52|3761.02|3763.52|3762.02|3763.52|3762.02|3761.52|3760.02|1600
1659959400000|2022-08-08 11:50:00|3762.52|3761.02|3766.52|3765.02|3766.52|3765.02|3762.52|3761.02|2663
1659959700000|2022-08-08 11:55:00|3765.52|3764.02|3764.52|3763.02|3766.52|3765.02|3763.52|3762.02|4362
1659960000000|2022-08-08 12:00:00|3765.52|3764.02|3764.52|3763.02|3765.52|3764.02|3762.52|3761.02|2983
1659960300000|2022-08-08 12:05:00|3765.52|3764.02|3765.52|3764.02|3766.52|3765.02|3763.52|3762.02|2315
1659960600000|2022-08-08 12:10:00|3764.52|3763.02|3765.52|3764.02|3766.52|3765.02|3764.52|3763.02|1610
1659960900000|2022-08-08 12:15:00|3764.52|3763.02|3764.52|3763.02|3765.52|3764.02|3764.52|3763.02|2141
1659961200000|2022-08-08 12:20:00|3765.52|3764.02|3768.52|3767.02|3768.52|3767.02|3764.52|3763.02|2641
1659961500000|2022-08-08 12:25:00|3769.52|3768.02|3773.52|3772.02|3773.52|3772.02|3767.52|3766.02|3954
1659961800000|2022-08-08 12:30:00|3772.52|3771.02|3771.52|3770.02|3773.52|3772.02|3770.52|3769.02|5311
1659962100000|2022-08-08 12:35:00|3770.52|3769.02|3770.52|3769.02|3771.52|3770.02|3769.52|3768.02|1706
1659962400000|2022-08-08 12:40:00|3769.52|3768.02|3769.52|3768.02|3770.52|3769.02|3768.52|3767.02|2978
1659962700000|2022-08-08 12:45:00|3770.02|3768.52|3769.52|3768.02|3770.52|3769.02|3767.52|3766.02|4315
1659963000000|2022-08-08 12:50:00|3770.52|3769.02|3773.52|3772.02|3773.52|3772.02|3770.52|3769.02|2673
1659963300000|2022-08-08 12:55:00|3774.52|3773.02|3775.52|3774.02|3776.52|3775.02|3773.52|3772.02|5405
1659963600000|2022-08-08 13:00:00|3774.52|3773.02|3763.52|3762.02|3774.52|3773.02|3762.52|3761.02|7921
1659963900000|2022-08-08 13:05:00|3764.52|3763.02|3767.52|3766.02|3767.52|3766.02|3763.52|3762.02|4509
1659964200000|2022-08-08 13:10:00|3766.52|3765.02|3767.52|3766.02|3768.52|3767.02|3765.52|3764.02|1895
1659964500000|2022-08-08 13:15:00|3766.52|3765.02|3771.52|3770.02|3771.52|3770.02|3766.52|3765.02|1605
1659964800000|2022-08-08 13:20:00|3770.52|3769.02|3769.52|3768.02|3771.52|3770.02|3768.52|3767.02|3969
1659965100000|2022-08-08 13:25:00|3768.52|3767.02|3768.52|3767.02|3769.52|3768.02|3767.52|3766.02|2700
1659965400000|2022-08-08 13:30:00|3769.52|3768.02|3773.52|3772.02|3775.02|3773.52|3768.52|3767.02|5606
1659965700000|2022-08-08 13:35:00|3774.52|3773.02|3777.52|3776.02|3777.52|3776.02|3772.52|3771.02|5871
1659966000000|2022-08-08 13:40:00|3778.52|3777.02|3778.52|3777.02|3781.52|3780.02|3776.52|3775.02|10023
1659966300000|2022-08-08 13:45:00|3777.52|3776.02|3777.52|3776.02|3778.52|3777.02|3775.52|3774.02|4273
1659966600000|2022-08-08 13:50:00|3776.52|3775.02|3775.52|3774.02|3777.52|3776.02|3773.52|3772.02|4143
1659966900000|2022-08-08 13:55:00|3776.52|3775.02|3774.52|3773.02|3778.52|3777.02|3773.52|3772.02|4697
1659967200000|2022-08-08 14:00:00|3775.52|3774.02|3774.52|3773.02|3777.52|3776.02|3772.52|3771.02|5404
1659967500000|2022-08-08 14:05:00|3773.52|3772.02|3770.52|3769.02|3774.52|3773.02|3768.52|3767.02|7388
1659967800000|2022-08-08 14:10:00|3770.17|3768.67|3772.17|3770.67|3774.17|3772.67|3769.17|3767.67|4940
1659968100000|2022-08-08 14:15:00|3771.17|3769.67|3770.17|3768.67|3772.17|3770.67|3770.17|3768.67|4951
1659968400000|2022-08-08 14:20:00|3771.17|3769.67|3771.17|3769.67|3772.17|3770.67|3770.17|3768.67|4581
1659968700000|2022-08-08 14:25:00|3772.17|3770.67|3771.17|3769.67|3772.17|3770.67|3767.17|3765.67|5449
1659969000000|2022-08-08 14:30:00|3772.17|3770.67|3770.17|3768.67|3773.17|3771.67|3769.17|3767.67|7290
1659969300000|2022-08-08 14:35:00|3769.17|3767.67|3772.17|3770.67|3774.17|3772.67|3769.17|3767.67|6077
1659969600000|2022-08-08 14:40:00|3773.17|3771.67|3773.17|3771.67|3773.17|3771.67|3771.17|3769.67|3784
1659969900000|2022-08-08 14:45:00|3772.67|3771.17|3766.17|3764.67|3772.67|3771.17|3765.17|3763.67|7585
1659970200000|2022-08-08 14:50:00|3767.17|3765.67|3767.17|3765.67|3768.17|3766.67|3766.17|3764.67|7480
1659970500000|2022-08-08 14:55:00|3766.17|3764.67|3765.17|3763.67|3768.17|3766.67|3764.17|3762.67|6739
1659970800000|2022-08-08 15:00:00|3766.17|3764.67|3766.17|3764.67|3767.17|3765.67|3764.17|3762.67|7899
1659971100000|2022-08-08 15:05:00|3765.17|3763.67|3764.17|3762.67|3767.17|3765.67|3763.17|3761.67|6087
1659971400000|2022-08-08 15:10:00|3763.17|3761.67|3758.17|3756.67|3763.17|3761.67|3758.17|3756.67|10100
1659971700000|2022-08-08 15:15:00|3757.17|3755.67|3756.17|3754.67|3757.17|3755.67|3755.17|3753.67|7678
1659972000000|2022-08-08 15:20:00|3757.17|3755.67|3757.17|3755.67|3759.17|3757.67|3756.17|3754.67|8378
1659972300000|2022-08-08 15:25:00|3758.17|3756.67|3760.17|3758.67|3760.17|3758.67|3756.17|3754.67|19697
1659972600000|2022-08-08 15:30:00|3759.17|3757.67|3759.17|3757.67|3764.17|3762.67|3759.17|3757.67|32843
1659972900000|2022-08-08 15:35:00|3758.17|3756.67|3750.17|3748.67|3759.17|3757.67|3750.17|3748.67|20267
1659973200000|2022-08-08 15:40:00|3751.17|3749.67|3748.17|3746.67|3752.17|3750.67|3745.17|3743.67|6462
1659973500000|2022-08-08 15:45:00|3749.17|3747.67|3750.17|3748.67|3751.17|3749.67|3748.17|3746.67|5835
1659973800000|2022-08-08 15:50:00|3750.67|3749.17|3755.17|3753.67|3755.17|3753.67|3750.17|3748.67|2242
1659974100000|2022-08-08 15:55:00|3755.67|3754.17|3754.17|3752.67|3756.17|3754.67|3754.17|3752.67|2556
1659974400000|2022-08-08 16:00:00|3754.67|3753.17|3754.17|3752.67|3755.17|3753.67|3753.17|3751.67|4717
1659974700000|2022-08-08 16:05:00|3753.67|3752.17|3747.17|3745.67|3754.17|3752.67|3746.17|3744.67|3356
1659975000000|2022-08-08 16:10:00|3748.17|3746.67|3746.17|3744.67|3749.17|3747.67|3745.17|3743.67|3068
1659975300000|2022-08-08 16:15:00|3747.17|3745.67|3743.17|3741.67|3747.17|3745.67|3740.17|3738.67|3118
1659975600000|2022-08-08 16:20:00|3744.17|3742.67|3749.17|3747.67|3749.17|3747.67|3744.17|3742.67|4083
1659975900000|2022-08-08 16:25:00|3748.17|3746.67|3746.17|3744.67|3750.17|3748.67|3744.17|3742.67|1935
1659976200000|2022-08-08 16:30:00|3745.17|3743.67|3746.17|3744.67|3746.17|3744.67|3744.17|3742.67|1051
1659976500000|2022-08-08 16:35:00|3745.17|3743.67|3746.17|3744.67|3747.17|3745.67|3743.17|3741.67|1385
1659976800000|2022-08-08 16:40:00|3745.67|3744.17|3750.17|3748.67|3750.17|3748.67|3745.17|3743.67|1766
1659977100000|2022-08-08 16:45:00|3749.17|3747.67|3750.17|3748.67|3750.17|3748.67|3748.17|3746.67|932
1659977400000|2022-08-08 16:50:00|3751.17|3749.67|3751.17|3749.67|3752.17|3750.67|3750.17|3748.67|1268
1659977700000|2022-08-08 16:55:00|3752.17|3750.67|3749.17|3747.67|3752.17|3750.67|3747.17|3745.67|1356
1659978000000|2022-08-08 17:00:00|3750.17|3748.67|3747.17|3745.67|3750.17|3748.67|3746.17|3744.67|1251
1659978300000|2022-08-08 17:05:00|3748.17|3746.67|3749.17|3747.67|3751.17|3749.67|3747.17|3745.67|607
1659978600000|2022-08-08 17:10:00|3749.67|3748.17|3752.17|3750.67|3753.17|3751.67|3748.17|3746.67|788
1659978900000|2022-08-08 17:15:00|3753.17|3751.67|3753.17|3751.67|3754.17|3752.67|3752.17|3750.67|956
1659979200000|2022-08-08 17:20:00|3752.17|3750.67|3752.17|3750.67|3752.17|3750.67|3749.17|3747.67|533
1659979500000|2022-08-08 17:25:00|3751.17|3749.67|3746.17|3744.67|3752.17|3750.67|3746.17|3744.67|1272
1659979800000|2022-08-08 17:30:00|3747.17|3745.67|3748.17|3746.67|3749.17|3747.67|3747.17|3745.67|1131
1659980100000|2022-08-08 17:35:00|3747.17|3745.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|372
1659980400000|2022-08-08 17:40:00|3747.17|3745.67|3749.17|3747.67|3749.17|3747.67|3746.17|3744.67|418
1659980700000|2022-08-08 17:45:00|3750.17|3748.67|3749.17|3747.67|3750.17|3748.67|3748.17|3746.67|618
1659981000000|2022-08-08 17:50:00|3748.17|3746.67|3752.17|3750.67|3752.17|3750.67|3748.17|3746.67|852
1659981300000|2022-08-08 17:55:00|3753.17|3751.67|3752.17|3750.67|3753.17|3751.67|3752.17|3750.67|517
1659981600000|2022-08-08 18:00:00|3751.17|3749.67|3746.17|3744.67|3752.17|3750.67|3746.17|3744.67|692
1659981900000|2022-08-08 18:05:00|3746.67|3745.17|3749.17|3747.67|3749.17|3747.67|3744.17|3742.67|987
1659982200000|2022-08-08 18:10:00|3748.67|3747.17|3746.17|3744.67|3749.17|3747.67|3746.17|3744.67|387
1659982500000|2022-08-08 18:15:00|3747.17|3745.67|3747.17|3745.67|3747.17|3745.67|3744.17|3742.67|645
1659982800000|2022-08-08 18:20:00|3746.17|3744.67|3746.17|3744.67|3747.17|3745.67|3745.17|3743.67|187
1659983100000|2022-08-08 18:25:00|3747.17|3745.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|447
1659983400000|2022-08-08 18:30:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|261
1659983700000|2022-08-08 18:35:00|3746.17|3744.67|3744.17|3742.67|3746.67|3745.17|3743.17|3741.67|700
1659984000000|2022-08-08 18:40:00|3743.17|3741.67|3744.17|3742.67|3746.17|3744.67|3743.17|3741.67|563
1659984300000|2022-08-08 18:45:00|3744.67|3743.17|3744.17|3742.67|3746.17|3744.67|3742.17|3740.67|853
1659984600000|2022-08-08 18:50:00|3743.17|3741.67|3741.17|3739.67|3744.17|3742.67|3741.17|3739.67|564
1659984900000|2022-08-08 18:55:00|3742.17|3740.67|3745.17|3743.67|3746.17|3744.67|3742.17|3740.67|700
1659985200000|2022-08-08 19:00:00|3746.17|3744.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|304
1659985500000|2022-08-08 19:05:00|3748.17|3746.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|262
1659985800000|2022-08-08 19:10:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|712
1659986100000|2022-08-08 19:15:00|3746.17|3744.67|3745.17|3743.67|3747.17|3745.67|3743.17|3741.67|707
1659986400000|2022-08-08 19:20:00|3745.67|3744.17|3747.17|3745.67|3748.17|3746.67|3744.17|3742.67|473
1659986700000|2022-08-08 19:25:00|3748.17|3746.67|3747.17|3745.67|3749.17|3747.67|3746.17|3744.67|526
1659987000000|2022-08-08 19:30:00|3746.17|3744.67|3747.17|3745.67|3747.17|3745.67|3745.17|3743.67|1116
1659987300000|2022-08-08 19:35:00|3746.17|3744.67|3747.17|3745.67|3748.17|3746.67|3746.17|3744.67|658
1659987600000|2022-08-08 19:40:00|3747.67|3746.17|3749.17|3747.67|3749.17|3747.67|3747.17|3745.67|873
1659987900000|2022-08-08 19:45:00|3748.17|3746.67|3747.17|3745.67|3749.17|3747.67|3747.17|3745.67|745
1659988200000|2022-08-08 19:50:00|3748.17|3746.67|3749.17|3747.67|3749.17|3747.67|3747.17|3745.67|1456
1659988500000|2022-08-08 19:55:00|3748.17|3746.67|3748.67|3747.17|3751.17|3749.67|3748.17|3746.67|5535
1659988800000|2022-08-08 20:00:00|3748.92|3745.92|3750.32|3747.32|3752.22|3749.22|3748.32|3745.32|6160
1659989100000|2022-08-08 20:05:00|3750.72|3747.72|3751.72|3748.72|3751.72|3748.72|3750.32|3747.32|0
1659989400000|2022-08-08 20:10:00|3751.52|3748.52|3752.02|3749.02|3752.42|3749.42|3751.12|3748.12|0
1659989700000|2022-08-08 20:15:00|3751.72|3748.72|3751.52|3748.52|3752.02|3749.02|3751.52|3748.52|0
1659990000000|2022-08-08 20:20:00|3751.62|3748.62|3751.72|3748.72|3752.42|3749.42|3751.52|3748.52|0
1659990300000|2022-08-08 20:25:00|3751.82|3748.82|3751.52|3748.52|3752.02|3749.02|3751.32|3748.32|0
1659990600000|2022-08-08 20:30:00|3751.72|3748.72|3752.42|3749.42|3752.62|3749.62|3751.72|3748.72|0
1659990900000|2022-08-08 20:35:00|3752.62|3749.62|3752.62|3749.62|3752.82|3749.82|3752.62|3749.62|0
1659991200000|2022-08-08 20:40:00|3752.82|3749.82|3753.02|3750.02|3753.02|3750.02|3752.62|3749.62|0
1659991500000|2022-08-08 20:45:00|3753.22|3750.22|3753.02|3750.02|3753.42|3750.42|3752.62|3749.62|0
1659991800000|2022-08-08 20:50:00|3753.12|3750.12|3754.02|3751.02|3754.02|3751.02|3753.02|3750.02|0
1659992100000|2022-08-08 20:55:00|3753.82|3750.82|3756.52|3753.52|3757.02|3754.02|3753.82|3750.82|0
1659992400000|2022-08-08 21:00:00|3756.62|3753.62|3756.22|3753.22|3757.02|3754.02|3756.12|3753.12|0
1659992700000|2022-08-08 21:05:00|3755.92|3752.92|3759.92|3756.92|3759.92|3756.92|3755.72|3752.72|0
1659993000000|2022-08-08 21:10:00|3759.82|3756.82|3763.22|3760.22|3763.22|3760.22|3759.72|3756.72|0
1659993300000|2022-08-08 21:15:00|3763.02|3760.02|3763.52|3760.52|3763.62|3760.62|3762.92|3759.92|0
1659993600000|2022-08-08 21:20:00|3763.62|3760.62|3760.72|3757.72|3764.02|3761.02|3760.72|3757.72|0
1659993900000|2022-08-08 21:25:00|3760.82|3757.82|3760.42|3757.42|3760.92|3757.92|3760.42|3757.42|0
1659994200000|2022-08-08 21:30:00|3760.32|3757.32|3759.92|3756.92|3760.32|3757.32|3759.92|3756.92|0
1659994500000|2022-08-08 21:35:00|3760.12|3757.12|3758.92|3755.92|3760.32|3757.32|3758.82|3755.82|0
1659994800000|2022-08-08 21:40:00|3758.72|3755.72|3758.82|3755.82|3758.92|3755.92|3758.52|3755.52|0
1659995100000|2022-08-08 21:45:00|3758.92|3755.92|3758.42|3755.42|3758.92|3755.92|3758.42|3755.42|0
1659995400000|2022-08-08 21:50:00|3757.42|3754.42|3758.32|3755.32|3758.32|3755.32|3757.22|3754.22|0
1659995700000|2022-08-08 21:55:00|3758.22|3755.22|3757.72|3754.72|3758.42|3755.42|3757.32|3754.32|0
1659996000000|2022-08-08 22:00:00|3755.52|3752.52|3755.22|3752.22|3756.22|3753.22|3754.82|3751.82|0
1659996300000|2022-08-08 22:05:00|3755.02|3752.02|3754.22|3751.22|3755.02|3752.02|3754.02|3751.02|0
1659996600000|2022-08-08 22:10:00|3754.32|3751.32|3755.02|3752.02|3756.02|3753.02|3754.32|3751.32|0
1659996900000|2022-08-08 22:15:00|3755.22|3752.22|3754.82|3751.82|3755.22|3752.22|3754.62|3751.62|0
1659997200000|2022-08-08 22:20:00|3755.02|3752.02|3754.42|3751.42|3755.02|3752.02|3753.82|3750.82|0
1659997500000|2022-08-08 22:25:00|3754.22|3751.22|3754.42|3751.42|3754.82|3751.82|3754.22|3751.22|0
1659997800000|2022-08-08 22:30:00|3754.62|3751.62|3754.22|3751.22|3754.62|3751.62|3754.22|3751.22|0
1659998100000|2022-08-08 22:35:00|3754.42|3751.42|3754.22|3751.22|3754.42|3751.42|3754.02|3751.02|0
1659998400000|2022-08-08 22:40:00|3754.12|3751.12|3753.82|3750.82|3754.22|3751.22|3753.62|3750.62|0
1659998700000|2022-08-08 22:45:00|3753.62|3750.62|3754.02|3751.02|3754.42|3751.42|3753.62|3750.62|0
1659999000000|2022-08-08 22:50:00|3754.12|3751.12|3754.02|3751.02|3754.42|3751.42|3754.02|3751.02|0
1659999300000|2022-08-08 22:55:00|3753.82|3750.82|3754.02|3751.02|3754.22|3751.22|3753.82|3750.82|0
1659999600000|2022-08-08 23:00:00|3753.82|3750.82|3753.02|3750.02|3754.22|3751.22|3752.52|3749.52|0
1659999900000|2022-08-08 23:05:00|3753.42|3750.42|3756.22|3753.22|3756.42|3753.42|3753.42|3750.42|0
1660000200000|2022-08-08 23:10:00|3756.12|3753.12|3759.12|3756.12|3759.72|3756.72|3756.02|3753.02|0
1660000500000|2022-08-08 23:15:00|3758.92|3755.92|3758.42|3755.42|3759.32|3756.32|3758.22|3755.22|0
1660000800000|2022-08-08 23:20:00|3758.32|3755.32|3758.62|3755.62|3758.62|3755.62|3758.02|3755.02|0
1660001100000|2022-08-08 23:25:00|3758.92|3755.92|3759.32|3756.32|3759.32|3756.32|3758.42|3755.42|0
1660001400000|2022-08-08 23:30:00|3759.12|3756.12|3759.32|3756.32|3760.32|3757.32|3758.92|3755.92|0
1660001700000|2022-08-08 23:35:00|3759.22|3756.22|3760.52|3757.52|3761.12|3758.12|3758.92|3755.92|0
1660002000000|2022-08-08 23:40:00|3760.62|3757.62|3759.92|3756.92|3760.72|3757.72|3759.72|3756.72|0
1660002300000|2022-08-08 23:45:00|3759.72|3756.72|3759.52|3756.52|3760.72|3757.72|3758.62|3755.62|0
1660002600000|2022-08-08 23:50:00|3759.32|3756.32|3758.42|3755.42|3759.52|3756.52|3758.42|3755.42|0
1660002900000|2022-08-08 23:55:00|3758.62|3755.62|3758.12|3755.12|3758.62|3755.62|3757.42|3754.42|0
1660003200000|2022-08-09 00:00:00|3757.92|3754.92|3758.32|3755.32|3758.52|3755.52|3757.42|3754.42|0
1660003500000|2022-08-09 00:05:00|3758.42|3755.42|3756.02|3753.02|3758.52|3755.52|3755.22|3752.22|0
1660003800000|2022-08-09 00:10:00|3755.82|3752.82|3759.62|3756.62|3759.92|3756.92|3755.72|3752.72|0
1660004100000|2022-08-09 00:15:00|3759.42|3756.42|3761.42|3759.42|3761.42|3759.42|3755.42|3753.42|728
1660004400000|2022-08-09 00:20:00|3760.92|3758.92|3758.42|3756.42|3761.42|3759.42|3758.42|3756.42|354
1660004700000|2022-08-09 00:25:00|3757.92|3755.92|3759.42|3757.42|3759.42|3757.42|3757.42|3755.42|104
1660005000000|2022-08-09 00:30:00|3758.42|3756.42|3757.42|3755.42|3758.42|3756.42|3757.42|3755.42|165
1660005300000|2022-08-09 00:35:00|3756.92|3754.92|3756.42|3754.42|3757.92|3755.92|3756.42|3754.42|197
1660005600000|2022-08-09 00:40:00|3757.42|3755.42|3756.42|3754.42|3757.42|3755.42|3756.42|3754.42|109
1660005900000|2022-08-09 00:45:00|3755.42|3753.42|3753.42|3751.42|3755.42|3753.42|3753.42|3751.42|140
1660006200000|2022-08-09 00:50:00|3754.42|3752.42|3754.42|3752.42|3755.42|3753.42|3754.42|3752.42|99
1660006500000|2022-08-09 00:55:00|3753.42|3751.42|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|96
1660006800000|2022-08-09 01:00:00|3753.92|3751.92|3753.42|3751.42|3754.42|3752.42|3752.42|3750.42|180
1660007100000|2022-08-09 01:05:00|3752.92|3750.92|3752.42|3750.42|3753.42|3751.42|3751.42|3749.42|136
1660007400000|2022-08-09 01:10:00|3751.92|3749.92|3752.42|3750.42|3752.42|3750.42|3751.42|3749.42|33
1660007700000|2022-08-09 01:15:00|3751.92|3749.92|3751.42|3749.42|3752.42|3750.42|3751.42|3749.42|94
1660008000000|2022-08-09 01:20:00|3750.92|3748.92|3748.42|3746.42|3751.42|3749.42|3748.42|3746.42|246
1660008300000|2022-08-09 01:25:00|3747.42|3745.42|3750.42|3748.42|3750.42|3748.42|3747.42|3745.42|174
1660008600000|2022-08-09 01:30:00|3749.92|3747.92|3749.92|3747.92|3750.42|3748.42|3748.42|3746.42|175
1660008900000|2022-08-09 01:35:00|3749.42|3747.42|3748.42|3746.42|3749.42|3747.42|3747.42|3745.42|185
1660009200000|2022-08-09 01:40:00|3747.42|3745.42|3747.42|3745.42|3747.42|3745.42|3746.42|3744.42|67
1660009500000|2022-08-09 01:45:00|3746.42|3744.42|3746.92|3744.92|3747.42|3745.42|3746.42|3744.42|143
1660009800000|2022-08-09 01:50:00|3746.42|3744.42|3747.42|3745.42|3747.42|3745.42|3746.42|3744.42|97
1660010100000|2022-08-09 01:55:00|3746.42|3744.42|3745.42|3743.42|3746.42|3744.42|3745.42|3743.42|170
1660010400000|2022-08-09 02:00:00|3746.42|3744.42|3747.42|3745.42|3748.42|3746.42|3746.42|3744.42|154
1660010700000|2022-08-09 02:05:00|3746.42|3744.42|3748.42|3746.42|3749.42|3747.42|3746.42|3744.42|112
1660011000000|2022-08-09 02:10:00|3747.42|3745.42|3747.42|3745.42|3748.42|3746.42|3747.42|3745.42|114
1660011300000|2022-08-09 02:15:00|3748.42|3746.42|3748.42|3746.42|3748.42|3746.42|3747.42|3745.42|58
1660011600000|2022-08-09 02:20:00|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|3748.92|3746.92|26
1660011900000|2022-08-09 02:25:00|3750.42|3748.42|3750.42|3748.42|3750.42|3748.42|3749.42|3747.42|114
1660012200000|2022-08-09 02:30:00|3749.92|3747.92|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|94
1660012500000|2022-08-09 02:35:00|3750.42|3748.42|3749.42|3747.42|3750.42|3748.42|3748.42|3746.42|250
1660012800000|2022-08-09 02:40:00|3750.42|3748.42|3750.42|3748.42|3750.42|3748.42|3749.42|3747.42|63
1660013100000|2022-08-09 02:45:00|3749.92|3747.92|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|79
1660013400000|2022-08-09 02:50:00|3748.92|3746.92|3748.42|3746.42|3749.42|3747.42|3748.42|3746.42|147
1660013700000|2022-08-09 02:55:00|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|47
1660014000000|2022-08-09 03:00:00|3750.42|3748.42|3751.42|3749.42|3751.42|3749.42|3749.92|3747.92|142
1660014300000|2022-08-09 03:05:00|3750.92|3748.92|3751.42|3749.42|3751.42|3749.42|3750.42|3748.42|71
1660014600000|2022-08-09 03:10:00|3750.42|3748.42|3753.42|3751.42|3754.42|3752.42|3750.42|3748.42|149
1660014900000|2022-08-09 03:15:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3753.42|3751.42|146
1660015200000|2022-08-09 03:20:00|3755.42|3753.42|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|134
1660015500000|2022-08-09 03:25:00|3755.42|3753.42|3754.42|3752.42|3756.42|3754.42|3754.42|3752.42|131
1660015800000|2022-08-09 03:30:00|3755.42|3753.42|3756.42|3754.42|3756.42|3754.42|3754.42|3752.42|146
1660016100000|2022-08-09 03:35:00|3755.42|3753.42|3755.42|3753.42|3756.42|3754.42|3755.42|3753.42|108
1660016400000|2022-08-09 03:40:00|3756.42|3754.42|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|55
1660016700000|2022-08-09 03:45:00|3757.42|3755.42|3756.92|3754.92|3757.42|3755.42|3756.42|3754.42|117
1660017000000|2022-08-09 03:50:00|3757.42|3755.42|3756.42|3754.42|3757.92|3755.92|3756.42|3754.42|161
1660017300000|2022-08-09 03:55:00|3755.92|3753.92|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|115
1660017600000|2022-08-09 04:00:00|3756.92|3754.92|3755.42|3753.42|3757.42|3755.42|3755.42|3753.42|95
1660017900000|2022-08-09 04:05:00|3755.92|3753.92|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|78
1660018200000|2022-08-09 04:10:00|3755.42|3753.42|3755.42|3753.42|3755.92|3753.92|3755.42|3753.42|33
1660018500000|2022-08-09 04:15:00|3754.42|3752.42|3755.42|3753.42|3755.42|3753.42|3754.42|3752.42|30
1660018800000|2022-08-09 04:20:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|1
1660019100000|2022-08-09 04:25:00|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|33
1660019400000|2022-08-09 04:30:00|||||||||12
1660019700000|2022-08-09 04:35:00|3753.92|3751.92|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|43
1660020000000|2022-08-09 04:40:00|3754.42|3752.42|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|51
1660020300000|2022-08-09 04:45:00|3752.42|3750.42|3753.42|3751.42|3753.42|3751.42|3752.42|3750.42|65
1660020600000|2022-08-09 04:50:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|5
1660020900000|2022-08-09 04:55:00|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|6
1660021200000|2022-08-09 05:00:00|3752.42|3750.42|3750.42|3748.42|3753.42|3751.42|3750.42|3748.42|145
1660021500000|2022-08-09 05:05:00|3749.42|3747.42|3752.42|3750.42|3752.42|3750.42|3749.42|3747.42|96
1660021800000|2022-08-09 05:10:00|3751.92|3749.92|3751.42|3749.42|3753.42|3751.42|3751.42|3749.42|75
1660022100000|2022-08-09 05:15:00|3751.92|3749.92|3752.42|3750.42|3752.42|3750.42|3751.42|3749.42|30
1660022400000|2022-08-09 05:20:00|3751.42|3749.42|3752.42|3750.42|3752.92|3750.92|3751.42|3749.42|27
1660022700000|2022-08-09 05:25:00|3752.92|3750.92|3753.42|3751.42|3753.42|3751.42|3752.42|3750.42|80
1660023000000|2022-08-09 05:30:00|3752.92|3750.92|3752.42|3750.42|3754.42|3752.42|3752.42|3750.42|141
1660023300000|2022-08-09 05:35:00|3751.92|3749.92|3751.42|3749.42|3753.42|3751.42|3751.42|3749.42|28
1660023600000|2022-08-09 05:40:00|3752.42|3750.42|3753.42|3751.42|3753.42|3751.42|3751.42|3749.42|63
1660023900000|2022-08-09 05:45:00|3753.92|3751.92|3753.42|3751.42|3753.92|3751.92|3752.42|3750.42|94
1660024200000|2022-08-09 05:50:00|3752.92|3750.92|3751.42|3749.42|3752.92|3750.92|3751.42|3749.42|90
1660024500000|2022-08-09 05:55:00|3750.42|3748.42|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|255
1660024800000|2022-08-09 06:00:00|3749.17|3747.67|3748.17|3746.67|3750.17|3748.67|3748.17|3746.67|1318
1660025100000|2022-08-09 06:05:00|3747.17|3745.67|3746.67|3745.17|3748.17|3746.67|3746.17|3744.67|670
1660025400000|2022-08-09 06:10:00|3746.17|3744.67|3749.17|3747.67|3750.17|3748.67|3746.17|3744.67|437
1660025700000|2022-08-09 06:15:00|3750.17|3748.67|3750.17|3748.67|3750.17|3748.67|3748.17|3746.67|409
1660026000000|2022-08-09 06:20:00|3751.17|3749.67|3749.17|3747.67|3751.17|3749.67|3749.17|3747.67|640
1660026300000|2022-08-09 06:25:00|3748.17|3746.67|3748.17|3746.67|3749.17|3747.67|3747.17|3745.67|575
1660026600000|2022-08-09 06:30:00|3749.17|3747.67|3746.17|3744.67|3750.17|3748.67|3746.17|3744.67|681
1660026900000|2022-08-09 06:35:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3747.17|3745.67|669
1660027200000|2022-08-09 06:40:00|3748.17|3746.67|3747.67|3746.17|3748.17|3746.67|3747.17|3745.67|514
1660027500000|2022-08-09 06:45:00|3747.17|3745.67|3748.17|3746.67|3748.17|3746.67|3746.17|3744.67|902
1660027800000|2022-08-09 06:50:00|3747.17|3745.67|3750.17|3748.67|3750.17|3748.67|3747.17|3745.67|323
1660028100000|2022-08-09 06:55:00|3749.17|3747.67|3751.17|3749.67|3752.17|3750.67|3749.17|3747.67|1877
1660028400000|2022-08-09 07:00:00|3751.67|3750.17|3750.17|3748.67|3753.17|3751.67|3749.17|3747.67|10306
1660028700000|2022-08-09 07:05:00|3749.17|3747.67|3753.17|3751.67|3756.17|3754.67|3749.17|3747.67|4384
1660029000000|2022-08-09 07:10:00|3754.17|3752.67|3753.17|3751.67|3755.17|3753.67|3753.17|3751.67|2293
1660029300000|2022-08-09 07:15:00|3754.17|3752.67|3748.17|3746.67|3754.17|3752.67|3747.17|3745.67|4498
1660029600000|2022-08-09 07:20:00|3747.17|3745.67|3745.17|3743.67|3749.17|3747.67|3743.17|3741.67|4361
1660029900000|2022-08-09 07:25:00|3744.17|3742.67|3747.17|3745.67|3747.17|3745.67|3744.17|3742.67|2448
1660030200000|2022-08-09 07:30:00|3746.17|3744.67|3749.17|3747.67|3750.17|3748.67|3746.17|3744.67|4556
1660030500000|2022-08-09 07:35:00|3750.17|3748.67|3750.17|3748.67|3750.17|3748.67|3746.17|3744.67|4416
1660030800000|2022-08-09 07:40:00|3750.65|3749.15|3745.65|3744.15|3750.65|3749.15|3745.65|3744.15|2160
1660031100000|2022-08-09 07:45:00|3746.65|3745.15|3746.65|3745.15|3746.65|3745.15|3744.65|3743.15|1633
1660031400000|2022-08-09 07:50:00|3745.65|3744.15|3744.65|3743.15|3745.65|3744.15|3743.65|3742.15|3730
1660031700000|2022-08-09 07:55:00|3745.15|3743.65|3748.65|3747.15|3749.65|3748.15|3744.65|3743.15|1333
1660032000000|2022-08-09 08:00:00|3747.65|3746.15|3748.65|3747.15|3750.65|3749.15|3746.65|3745.15|4038
1660032300000|2022-08-09 08:05:00|3747.65|3746.15|3743.65|3742.15|3748.65|3747.15|3742.65|3741.15|4006
1660032600000|2022-08-09 08:10:00|3742.65|3741.15|3746.65|3745.15|3746.65|3745.15|3742.65|3741.15|3054
1660032900000|2022-08-09 08:15:00|3747.65|3746.15|3748.65|3747.15|3748.65|3747.15|3745.65|3744.15|2729
1660033200000|2022-08-09 08:20:00|3749.65|3748.15|3751.65|3750.15|3751.65|3750.15|3749.65|3748.15|2212
1660033500000|2022-08-09 08:25:00|3750.65|3749.15|3753.65|3752.15|3753.65|3752.15|3749.65|3748.15|3427
1660033800000|2022-08-09 08:30:00|3752.65|3751.15|3752.65|3751.15|3753.65|3752.15|3750.65|3749.15|3145
1660034100000|2022-08-09 08:35:00|3751.65|3750.15|3752.65|3751.15|3753.65|3752.15|3749.65|3748.15|4151
1660034400000|2022-08-09 08:40:00|3751.65|3750.15|3750.65|3749.15|3751.65|3750.15|3750.65|3749.15|3476
1660034700000|2022-08-09 08:45:00|3749.65|3748.15|3746.65|3745.15|3751.65|3750.15|3746.65|3745.15|4009
1660035000000|2022-08-09 08:50:00|3745.65|3744.15|3745.65|3744.15|3746.65|3745.15|3744.65|3743.15|4043
1660035300000|2022-08-09 08:55:00|3746.65|3745.15|3748.65|3747.15|3749.65|3748.15|3746.65|3745.15|1649
1660035600000|2022-08-09 09:00:00|3749.65|3748.15|3751.65|3750.15|3751.65|3750.15|3748.65|3747.15|2033
1660035900000|2022-08-09 09:05:00|3750.65|3749.15|3750.65|3749.15|3752.65|3751.15|3750.65|3749.15|3792
1660036200000|2022-08-09 09:10:00|3751.65|3750.15|3750.65|3749.15|3751.65|3750.15|3750.65|3749.15|1200
1660036500000|2022-08-09 09:15:00|3751.65|3750.15|3750.65|3749.15|3752.65|3751.15|3750.65|3749.15|900
1660036800000|2022-08-09 09:20:00|3749.65|3748.15|3746.65|3745.15|3750.65|3749.15|3746.65|3745.15|1447
1660037100000|2022-08-09 09:25:00|3745.65|3744.15|3743.65|3742.15|3745.65|3744.15|3742.65|3741.15|6441
1660037400000|2022-08-09 09:30:00|3742.65|3741.15|3742.65|3741.15|3743.65|3742.15|3741.15|3739.65|8624
1660037700000|2022-08-09 09:35:00|3743.65|3742.15|3742.65|3741.15|3744.65|3743.15|3742.65|3741.15|2076
1660038000000|2022-08-09 09:40:00|3741.65|3740.15|3744.65|3743.15|3744.65|3743.15|3741.65|3740.15|3451
1660038300000|2022-08-09 09:45:00|3743.65|3742.15|3745.65|3744.15|3745.65|3744.15|3742.65|3741.15|1465
1660038600000|2022-08-09 09:50:00|3744.65|3743.15|3741.65|3740.15|3745.65|3744.15|3741.65|3740.15|2019
1660038900000|2022-08-09 09:55:00|3740.65|3739.15|3738.65|3737.15|3741.15|3739.65|3738.65|3737.15|2409
1660039200000|2022-08-09 10:00:00|3738.15|3736.65|3740.65|3739.15|3741.65|3740.15|3738.15|3736.65|9936
1660039500000|2022-08-09 10:05:00|3740.15|3738.65|3739.65|3738.15|3742.65|3741.15|3739.65|3738.15|3277
1660039800000|2022-08-09 10:10:00|3738.65|3737.15|3732.65|3731.15|3738.65|3737.15|3732.65|3731.15|3401
1660040100000|2022-08-09 10:15:00|3731.65|3730.15|3734.65|3733.15|3734.65|3733.15|3728.65|3727.15|5524
1660040400000|2022-08-09 10:20:00|3733.65|3732.15|3730.65|3729.15|3733.65|3732.15|3727.65|3726.15|3973
1660040700000|2022-08-09 10:25:00|3730.15|3728.65|3733.65|3732.15|3733.65|3732.15|3729.65|3728.15|3400
1660041000000|2022-08-09 10:30:00|3732.65|3731.15|3730.65|3729.15|3732.65|3731.15|3730.65|3729.15|1293
1660041300000|2022-08-09 10:35:00|3729.65|3728.15|3732.65|3731.15|3732.65|3731.15|3727.65|3726.15|5296
1660041600000|2022-08-09 10:40:00|3731.65|3730.15|3729.65|3728.15|3733.65|3732.15|3729.65|3728.15|2798
1660041900000|2022-08-09 10:45:00|3730.65|3729.15|3729.65|3728.15|3730.65|3729.15|3727.65|3726.15|1904
1660042200000|2022-08-09 10:50:00|3728.65|3727.15|3729.65|3728.15|3729.65|3728.15|3727.65|3726.15|2175
1660042500000|2022-08-09 10:55:00|3728.65|3727.15|3731.65|3730.15|3731.65|3730.15|3728.65|3727.15|1918
1660042800000|2022-08-09 11:00:00|3732.65|3731.15|3733.65|3732.15|3734.65|3733.15|3732.65|3731.15|3037
1660043100000|2022-08-09 11:05:00|3732.65|3731.15|3729.65|3728.15|3732.65|3731.15|3729.65|3728.15|2694
1660043400000|2022-08-09 11:10:00|3728.65|3727.15|3730.65|3729.15|3731.65|3730.15|3728.65|3727.15|1602
1660043700000|2022-08-09 11:15:00|3731.65|3730.15|3732.65|3731.15|3732.65|3731.15|3731.65|3730.15|984
1660044000000|2022-08-09 11:20:00|3731.65|3730.15|3730.65|3729.15|3732.65|3731.15|3730.65|3729.15|1636
1660044300000|2022-08-09 11:25:00|3729.65|3728.15|3728.65|3727.15|3729.65|3728.15|3726.65|3725.15|2194
1660044600000|2022-08-09 11:30:00|3727.65|3726.15|3730.65|3729.15|3730.65|3729.15|3726.65|3725.15|2882
1660044900000|2022-08-09 11:35:00|3731.65|3730.15|3727.65|3726.15|3731.65|3730.15|3727.65|3726.15|2272
1660045200000|2022-08-09 11:40:00|3727.14|3725.64|3719.14|3717.64|3727.14|3725.64|3718.14|3716.64|8528
1660045500000|2022-08-09 11:45:00|3720.14|3718.64|3719.14|3717.64|3721.14|3719.64|3716.14|3714.64|9249
1660045800000|2022-08-09 11:50:00|3720.14|3718.64|3722.14|3720.64|3723.14|3721.64|3719.14|3717.64|4210
1660046100000|2022-08-09 11:55:00|3721.14|3719.64|3721.14|3719.64|3722.14|3720.64|3720.14|3718.64|3670
1660046400000|2022-08-09 12:00:00|3722.14|3720.64|3724.14|3722.64|3724.14|3722.64|3720.14|3718.64|3382
1660046700000|2022-08-09 12:05:00|3723.14|3721.64|3721.14|3719.64|3723.14|3721.64|3721.14|3719.64|2177
1660047000000|2022-08-09 12:10:00|3722.14|3720.64|3722.14|3720.64|3722.14|3720.64|3719.14|3717.64|2847
1660047300000|2022-08-09 12:15:00|3722.64|3721.14|3723.14|3721.64|3724.14|3722.64|3722.14|3720.64|2780
1660047600000|2022-08-09 12:20:00|3724.14|3722.64|3727.14|3725.64|3728.14|3726.64|3724.14|3722.64|3982
1660047900000|2022-08-09 12:25:00|3726.64|3725.14|3726.14|3724.64|3728.14|3726.64|3726.14|3724.64|3490
1660048200000|2022-08-09 12:30:00|3725.14|3723.64|3729.14|3727.64|3730.14|3728.64|3724.14|3722.64|3537
1660048500000|2022-08-09 12:35:00|3730.14|3728.64|3729.14|3727.64|3731.14|3729.64|3729.14|3727.64|2098
1660048800000|2022-08-09 12:40:00|3730.14|3728.64|3728.14|3726.64|3730.14|3728.64|3728.14|3726.64|1820
1660049100000|2022-08-09 12:45:00|3727.14|3725.64|3728.14|3726.64|3729.14|3727.64|3727.14|3725.64|1556
1660049400000|2022-08-09 12:50:00|3727.64|3726.14|3729.14|3727.64|3729.14|3727.64|3727.14|3725.64|1042
1660049700000|2022-08-09 12:55:00|3728.14|3726.64|3727.14|3725.64|3729.14|3727.64|3727.14|3725.64|1177
1660050000000|2022-08-09 13:00:00|3726.14|3724.64|3727.14|3725.64|3727.14|3725.64|3726.14|3724.64|2026
1660050300000|2022-08-09 13:05:00|3728.14|3726.64|3727.14|3725.64|3728.14|3726.64|3726.14|3724.64|5096
1660050600000|2022-08-09 13:10:00|3728.14|3726.64|3726.14|3724.64|3728.14|3726.64|3726.14|3724.64|2498
1660050900000|2022-08-09 13:15:00|3725.14|3723.64|3725.14|3723.64|3726.14|3724.64|3724.14|3722.64|3012
1660051200000|2022-08-09 13:20:00|3726.14|3724.64|3728.14|3726.64|3729.14|3727.64|3726.14|3724.64|2738
1660051500000|2022-08-09 13:25:00|3727.14|3725.64|3729.14|3727.64|3729.14|3727.64|3726.14|3724.64|1706
1660051800000|2022-08-09 13:30:00|3728.14|3726.64|3727.14|3725.64|3731.14|3729.64|3723.14|3721.64|6607
1660052100000|2022-08-09 13:35:00|3728.14|3726.64|3729.14|3727.64|3730.14|3728.64|3727.14|3725.64|5614
1660052400000|2022-08-09 13:40:00|3728.64|3727.14|3732.14|3730.64|3732.14|3730.64|3728.14|3726.64|4692
1660052700000|2022-08-09 13:45:00|3733.14|3731.64|3727.14|3725.64|3734.14|3732.64|3724.14|3722.64|4771
1660053000000|2022-08-09 13:50:00|3728.14|3726.64|3722.14|3720.64|3729.14|3727.64|3720.14|3718.64|3793
1660053300000|2022-08-09 13:55:00|3723.14|3721.64|3724.14|3722.64|3724.14|3722.64|3720.14|3718.64|3743
1660053600000|2022-08-09 14:00:00|3723.14|3721.64|3722.14|3720.64|3723.14|3721.64|3720.14|3718.64|3232
1660053900000|2022-08-09 14:05:00|3723.14|3721.64|3719.14|3717.64|3723.14|3721.64|3719.14|3717.64|7729
1660054200000|2022-08-09 14:10:00|3719.24|3717.74|3722.24|3720.74|3722.24|3720.74|3718.24|3716.74|7820
1660054500000|2022-08-09 14:15:00|3721.24|3719.74|3723.24|3721.74|3723.24|3721.74|3720.24|3718.74|9761
1660054800000|2022-08-09 14:20:00|3724.24|3722.74|3719.24|3717.74|3725.24|3723.74|3718.24|3716.74|11270
1660055100000|2022-08-09 14:25:00|3720.24|3718.74|3725.24|3723.74|3725.24|3723.74|3720.24|3718.74|5689
1660055400000|2022-08-09 14:30:00|3724.74|3723.24|3726.24|3724.74|3727.24|3725.74|3721.24|3719.74|9830
1660055700000|2022-08-09 14:35:00|3725.24|3723.74|3726.24|3724.74|3726.24|3724.74|3724.24|3722.74|5942
1660056000000|2022-08-09 14:40:00|3725.24|3723.74|3725.24|3723.74|3726.24|3724.74|3724.24|3722.74|4140
1660056300000|2022-08-09 14:45:00|3724.24|3722.74|3727.24|3725.74|3728.24|3726.74|3724.24|3722.74|4400
1660056600000|2022-08-09 14:50:00|3728.24|3726.74|3722.24|3720.74|3728.24|3726.74|3721.24|3719.74|8697
1660056900000|2022-08-09 14:55:00|3721.24|3719.74|3718.24|3716.74|3721.24|3719.74|3717.24|3715.74|8083
1660057200000|2022-08-09 15:00:00|3717.74|3716.24|3712.24|3710.74|3718.24|3716.74|3712.24|3710.74|15338
1660057500000|2022-08-09 15:05:00|3711.24|3709.74|3715.24|3713.74|3716.24|3714.74|3711.24|3709.74|7766
1660057800000|2022-08-09 15:10:00|3714.24|3712.74|3720.24|3718.74|3720.24|3718.74|3714.24|3712.74|8238
1660058100000|2022-08-09 15:15:00|3721.24|3719.74|3723.24|3721.74|3725.24|3723.74|3720.24|3718.74|13244
1660058400000|2022-08-09 15:20:00|3722.24|3720.74|3721.24|3719.74|3724.24|3722.74|3720.24|3718.74|9912
1660058700000|2022-08-09 15:25:00|3722.24|3720.74|3719.24|3717.74|3724.24|3722.74|3719.24|3717.74|16519
1660059000000|2022-08-09 15:30:00|3718.24|3716.74|3716.24|3714.74|3721.24|3719.74|3715.24|3713.74|29929
1660059300000|2022-08-09 15:35:00|3717.24|3715.74|3719.24|3717.74|3721.24|3719.74|3717.24|3715.74|22152
1660059600000|2022-08-09 15:40:00|3720.24|3718.74|3720.24|3718.74|3721.24|3719.74|3718.24|3716.74|9557
1660059900000|2022-08-09 15:45:00|3720.74|3719.24|3721.24|3719.74|3723.24|3721.74|3720.24|3718.74|7072
1660060200000|2022-08-09 15:50:00|3720.24|3718.74|3720.24|3718.74|3721.24|3719.74|3717.24|3715.74|5453
1660060500000|2022-08-09 15:55:00|3719.24|3717.74|3718.24|3716.74|3720.24|3718.74|3718.24|3716.74|2243
1660060800000|2022-08-09 16:00:00|3719.24|3717.74|3716.24|3714.74|3719.24|3717.74|3714.24|3712.74|4647
1660061100000|2022-08-09 16:05:00|3715.24|3713.74|3714.24|3712.74|3716.24|3714.74|3714.24|3712.74|2045
1660061400000|2022-08-09 16:10:00|3715.24|3713.74|3714.24|3712.74|3716.24|3714.74|3713.24|3711.74|2080
1660061700000|2022-08-09 16:15:00|3714.74|3713.24|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|2809
1660062000000|2022-08-09 16:20:00|3716.24|3714.74|3713.24|3711.74|3716.24|3714.74|3712.24|3710.74|2860
1660062300000|2022-08-09 16:25:00|3714.24|3712.74|3711.24|3709.74|3715.24|3713.74|3711.24|3709.74|1753
1660062600000|2022-08-09 16:30:00|3712.24|3710.74|3713.24|3711.74|3713.24|3711.74|3711.24|3709.74|1517
1660062900000|2022-08-09 16:35:00|3712.24|3710.74|3714.24|3712.74|3714.24|3712.74|3712.24|3710.74|1232
1660063200000|2022-08-09 16:40:00|3713.24|3711.74|3713.24|3711.74|3714.24|3712.74|3712.24|3710.74|2782
1660063500000|2022-08-09 16:45:00|3714.24|3712.74|3712.24|3710.74|3714.24|3712.74|3712.24|3710.74|2041
1660063800000|2022-08-09 16:50:00|3711.24|3709.74|3709.24|3707.74|3711.24|3709.74|3709.24|3707.74|4123
1660064100000|2022-08-09 16:55:00|3710.24|3708.74|3710.24|3708.74|3711.24|3709.74|3709.24|3707.74|3389
1660064400000|2022-08-09 17:00:00|3711.24|3709.74|3714.24|3712.74|3714.24|3712.74|3711.24|3709.74|1283
1660064700000|2022-08-09 17:05:00|3713.24|3711.74|3712.24|3710.74|3714.24|3712.74|3710.24|3708.74|877
1660065000000|2022-08-09 17:10:00|3711.24|3709.74|3713.24|3711.74|3714.24|3712.74|3710.24|3708.74|434
1660065300000|2022-08-09 17:15:00|3713.74|3712.24|3713.24|3711.74|3715.24|3713.74|3712.24|3710.74|615
1660065600000|2022-08-09 17:20:00|3714.24|3712.74|3714.24|3712.74|3714.24|3712.74|3713.24|3711.74|98
1660065900000|2022-08-09 17:25:00|3713.24|3711.74|3715.24|3713.74|3715.24|3713.74|3713.24|3711.74|301
1660066200000|2022-08-09 17:30:00|3714.24|3712.74|3714.24|3712.74|3715.24|3713.74|3713.24|3711.74|578
1660066500000|2022-08-09 17:35:00|3713.24|3711.74|3711.24|3709.74|3714.24|3712.74|3711.24|3709.74|369
1660066800000|2022-08-09 17:40:00|3710.24|3708.74|3710.24|3708.74|3711.24|3709.74|3708.24|3706.74|1578
1660067100000|2022-08-09 17:45:00|3709.24|3707.74|3712.24|3710.74|3712.24|3710.74|3708.24|3706.74|519
1660067400000|2022-08-09 17:50:00|3711.24|3709.74|3712.24|3710.74|3713.24|3711.74|3711.24|3709.74|551
1660067700000|2022-08-09 17:55:00|3713.24|3711.74|3715.24|3713.74|3716.24|3714.74|3712.24|3710.74|433
1660068000000|2022-08-09 18:00:00|3714.24|3712.74|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|219
1660068300000|2022-08-09 18:05:00|3716.24|3714.74|3715.24|3713.74|3716.24|3714.74|3715.24|3713.74|179
1660068600000|2022-08-09 18:10:00|3714.24|3712.74|3714.24|3712.74|3715.24|3713.74|3714.24|3712.74|791
1660068900000|2022-08-09 18:15:00|3713.74|3712.24|3710.24|3708.74|3713.74|3712.24|3710.24|3708.74|342
1660069200000|2022-08-09 18:20:00|3710.74|3709.24|3709.24|3707.74|3711.24|3709.74|3709.24|3707.74|557
1660069500000|2022-08-09 18:25:00|3709.74|3708.24|3710.24|3708.74|3711.24|3709.74|3708.24|3706.74|1601
1660069800000|2022-08-09 18:30:00|3711.24|3709.74|3710.24|3708.74|3711.24|3709.74|3709.24|3707.74|392
1660070100000|2022-08-09 18:35:00|3711.24|3709.74|3711.24|3709.74|3712.24|3710.74|3710.24|3708.74|575
1660070400000|2022-08-09 18:40:00|3712.24|3710.74|3711.24|3709.74|3712.24|3710.74|3711.24|3709.74|214
1660070700000|2022-08-09 18:45:00|3712.24|3710.74|3714.24|3712.74|3715.24|3713.74|3712.24|3710.74|577
1660071000000|2022-08-09 18:50:00|3715.24|3713.74|3716.24|3714.74|3718.24|3716.74|3715.24|3713.74|783
1660071300000|2022-08-09 18:55:00|3715.24|3713.74|3715.24|3713.74|3718.24|3716.74|3715.24|3713.74|400
1660071600000|2022-08-09 19:00:00|3715.74|3714.24|3714.24|3712.74|3717.24|3715.74|3714.24|3712.74|575
1660071900000|2022-08-09 19:05:00|3714.74|3713.24|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|269
1660072200000|2022-08-09 19:10:00|3714.24|3712.74|3714.24|3712.74|3716.24|3714.74|3713.24|3711.74|404
1660072500000|2022-08-09 19:15:00|3715.24|3713.74|3716.24|3714.74|3717.24|3715.74|3714.24|3712.74|569
1660072800000|2022-08-09 19:20:00|3717.24|3715.74|3719.24|3717.74|3719.24|3717.74|3716.24|3714.74|493
1660073100000|2022-08-09 19:25:00|3718.74|3717.24|3715.24|3713.74|3719.24|3717.74|3715.24|3713.74|974
1660073400000|2022-08-09 19:30:00|3716.24|3714.74|3716.24|3714.74|3716.24|3714.74|3714.24|3712.74|1527
1660073700000|2022-08-09 19:35:00|3715.24|3713.74|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|595
1660074000000|2022-08-09 19:40:00|3714.24|3712.74|3712.24|3710.74|3716.24|3714.74|3712.24|3710.74|522
1660074300000|2022-08-09 19:45:00|3713.24|3711.74|3714.24|3712.74|3714.24|3712.74|3712.24|3710.74|706
1660074600000|2022-08-09 19:50:00|3715.24|3713.74|3713.24|3711.74|3716.24|3714.74|3713.24|3711.74|1154
1660074900000|2022-08-09 19:55:00|3713.74|3712.24|3714.74|3713.24|3715.24|3713.74|3711.24|3709.74|2852
1660075200000|2022-08-09 20:00:00|3716.19|3713.19|3718.79|3715.79|3719.39|3716.39|3716.19|3713.19|11970
1660075500000|2022-08-09 20:05:00|3718.99|3715.99|3718.19|3715.19|3719.59|3716.59|3717.79|3714.79|0
1660075800000|2022-08-09 20:10:00|3718.39|3715.39|3718.59|3715.59|3719.19|3716.19|3718.19|3715.19|0
1660076100000|2022-08-09 20:15:00|3718.39|3715.39|3717.59|3714.59|3718.39|3715.39|3716.99|3713.99|0
1660076400000|2022-08-09 20:20:00|3717.79|3714.79|3718.39|3715.39|3718.49|3715.49|3717.59|3714.59|0
1660076700000|2022-08-09 20:25:00|3718.29|3715.29|3718.59|3715.59|3718.59|3715.59|3717.99|3714.99|0
1660077000000|2022-08-09 20:30:00|3718.49|3715.49|3718.19|3715.19|3718.59|3715.59|3717.99|3714.99|0
1660077300000|2022-08-09 20:35:00|3718.39|3715.39|3718.79|3715.79|3718.79|3715.79|3718.19|3715.19|0
1660077600000|2022-08-09 20:40:00|3718.59|3715.59|3718.89|3715.89|3718.99|3715.99|3718.59|3715.59|0
1660077900000|2022-08-09 20:45:00|3718.79|3715.79|3718.99|3715.99|3719.19|3716.19|3718.19|3715.19|0
1660078200000|2022-08-09 20:50:00|3719.09|3716.09|3719.19|3716.19|3719.19|3716.19|3718.59|3715.59|0
1660078500000|2022-08-09 20:55:00|3719.39|3716.39|3719.79|3716.79|3719.99|3716.99|3719.19|3716.19|0
1660078800000|2022-08-09 21:00:00|3719.89|3716.89|3720.49|3717.49|3720.69|3717.69|3719.89|3716.89|0
1660079100000|2022-08-09 21:05:00|3720.69|3717.69|3720.29|3717.29|3720.69|3717.69|3720.29|3717.29|0
1660079400000|2022-08-09 21:10:00|3720.09|3717.09|3719.99|3716.99|3720.09|3717.09|3719.99|3716.99|0
1660079700000|2022-08-09 21:15:00|3719.89|3716.89|3719.89|3716.89|3719.99|3716.99|3719.89|3716.89|0
1660080000000|2022-08-09 21:20:00|3719.99|3716.99|3719.89|3716.89|3719.99|3716.99|3719.89|3716.89|0
1660080300000|2022-08-09 21:25:00|3719.79|3716.79|3719.69|3716.69|3719.79|3716.79|3719.69|3716.69|0
1660080600000|2022-08-09 21:30:00|3719.59|3716.59|3719.59|3716.59|3719.69|3716.69|3719.59|3716.59|0
1660080900000|2022-08-09 21:35:00|3719.69|3716.69|3719.69|3716.69|3719.69|3716.69|3719.59|3716.59|0
1660081200000|2022-08-09 21:40:00|3719.59|3716.59|3719.49|3716.49|3719.59|3716.59|3719.49|3716.49|0
1660081500000|2022-08-09 21:45:00|3719.59|3716.59|3719.49|3716.49|3719.59|3716.59|3719.39|3716.39|0
1660081800000|2022-08-09 21:50:00|3719.09|3716.09|3718.99|3715.99|3719.09|3716.09|3718.99|3715.99|0
1660082100000|2022-08-09 21:55:00|3719.09|3716.09|3719.19|3716.19|3719.39|3716.39|3719.09|3716.09|0
1660082400000|2022-08-09 22:00:00|3719.29|3716.29|3718.39|3715.39|3719.49|3716.49|3717.59|3714.59|0
1660082700000|2022-08-09 22:05:00|3718.59|3715.59|3718.19|3715.19|3718.79|3715.79|3717.99|3714.99|0
1660083000000|2022-08-09 22:10:00|3718.29|3715.29|3718.39|3715.39|3718.79|3715.79|3717.39|3714.39|0
1660083300000|2022-08-09 22:15:00|3718.59|3715.59|3719.19|3716.19|3719.39|3716.39|3718.39|3715.39|0
1660083600000|2022-08-09 22:20:00|3719.39|3716.39|3719.19|3716.19|3719.59|3716.59|3718.99|3715.99|0
1660083900000|2022-08-09 22:25:00|3719.29|3716.29|3719.49|3716.49|3719.59|3716.59|3718.79|3715.79|0
1660084200000|2022-08-09 22:30:00|3719.39|3716.39|3718.39|3715.39|3719.59|3716.59|3717.79|3714.79|0
1660084500000|2022-08-09 22:35:00|3718.59|3715.59|3717.79|3714.79|3718.59|3715.59|3717.59|3714.59|0
1660084800000|2022-08-09 22:40:00|3717.99|3714.99|3717.79|3714.79|3718.19|3715.19|3717.59|3714.59|0
1660085100000|2022-08-09 22:45:00|3717.89|3714.89|3718.19|3715.19|3718.39|3715.39|3717.89|3714.89|0
1660085400000|2022-08-09 22:50:00|3717.99|3714.99|3718.59|3715.59|3718.59|3715.59|3717.99|3714.99|0
1660085700000|2022-08-09 22:55:00|3718.79|3715.79|3717.99|3714.99|3718.79|3715.79|3717.99|3714.99|0
1660086000000|2022-08-09 23:00:00|3717.79|3714.79|3719.29|3716.29|3719.39|3716.39|3717.39|3714.39|0
1660086300000|2022-08-09 23:05:00|3719.39|3716.39|3718.99|3715.99|3719.39|3716.39|3718.79|3715.79|0
1660086600000|2022-08-09 23:10:00|3719.19|3716.19|3719.59|3716.59|3719.59|3716.59|3719.19|3716.19|0
1660086900000|2022-08-09 23:15:00|3719.49|3716.49|3719.09|3716.09|3719.59|3716.59|3718.99|3715.99|0
1660087200000|2022-08-09 23:20:00|3719.19|3716.19|3717.99|3714.99|3719.99|3716.99|3717.99|3714.99|0
1660087500000|2022-08-09 23:25:00|3718.19|3715.19|3718.39|3715.39|3718.79|3715.79|3717.99|3714.99|0
1660087800000|2022-08-09 23:30:00|3718.19|3715.19|3718.19|3715.19|3718.49|3715.49|3717.99|3714.99|0
1660088100000|2022-08-09 23:35:00|3718.39|3715.39|3718.19|3715.19|3718.39|3715.39|3717.99|3714.99|0
1660088400000|2022-08-09 23:40:00|3718.29|3715.29|3717.69|3714.69|3718.29|3715.29|3717.59|3714.59|0
1660088700000|2022-08-09 23:45:00|3717.79|3714.79|3718.59|3715.59|3718.79|3715.79|3717.79|3714.79|0
1660089000000|2022-08-09 23:50:00|3718.69|3715.69|3719.19|3716.19|3719.59|3716.59|3718.39|3715.39|0
1660089300000|2022-08-09 23:55:00|3718.99|3715.99|3719.59|3716.59|3719.89|3716.89|3718.39|3715.39|0
1660089600000|2022-08-10 00:00:00|3719.49|3716.49|3716.39|3713.39|3720.29|3717.29|3715.99|3712.99|0
1660089900000|2022-08-10 00:05:00|3716.19|3713.19|3714.39|3711.39|3716.39|3713.39|3712.79|3709.79|0
1660090200000|2022-08-10 00:10:00|3714.19|3711.19|3715.59|3712.59|3716.59|3713.59|3713.79|3710.79|0
1660090500000|2022-08-10 00:15:00|3715.79|3712.79|3713.49|3711.49|3716.19|3713.49|3711.49|3709.49|348
1660090800000|2022-08-10 00:20:00|3712.99|3710.99|3713.49|3711.49|3713.99|3711.99|3712.49|3710.49|124
1660091100000|2022-08-10 00:25:00|3714.49|3712.49|3713.49|3711.49|3714.49|3712.49|3713.49|3711.49|24
1660091400000|2022-08-10 00:30:00|3712.49|3710.49|3713.49|3711.49|3714.49|3712.49|3712.49|3710.49|96
1660091700000|2022-08-10 00:35:00|3712.49|3710.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|44
1660092000000|2022-08-10 00:40:00|3714.49|3712.49|3712.49|3710.49|3715.49|3713.49|3712.49|3710.49|52
1660092300000|2022-08-10 00:45:00|3712.99|3710.99|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|59
1660092600000|2022-08-10 00:50:00|3712.99|3710.99|3712.49|3710.49|3713.49|3711.49|3712.49|3710.49|49
1660092900000|2022-08-10 00:55:00|3713.49|3711.49|3712.49|3710.49|3713.49|3711.49|3712.49|3710.49|98
1660093200000|2022-08-10 01:00:00|3713.49|3711.49|3716.49|3714.49|3716.49|3714.49|3713.49|3711.49|107
1660093500000|2022-08-10 01:05:00|3716.99|3714.99|3715.49|3713.49|3717.49|3715.49|3715.49|3713.49|149
1660093800000|2022-08-10 01:10:00|3716.49|3714.49|3716.49|3714.49|3716.49|3714.49|3715.49|3713.49|126
1660094100000|2022-08-10 01:15:00|3717.49|3715.49|3717.49|3715.49|3717.99|3715.99|3715.49|3713.49|82
1660094400000|2022-08-10 01:20:00|3716.49|3714.49|3717.49|3715.49|3717.49|3715.49|3715.49|3713.49|55
1660094700000|2022-08-10 01:25:00|3716.49|3714.49|3715.49|3713.49|3717.49|3715.49|3715.49|3713.49|53
1660095000000|2022-08-10 01:30:00|3715.99|3713.99|3716.49|3714.49|3716.49|3714.49|3714.49|3712.49|96
1660095300000|2022-08-10 01:35:00|3715.49|3713.49|3716.49|3714.49|3716.49|3714.49|3715.49|3713.49|140
1660095600000|2022-08-10 01:40:00|3715.49|3713.49|3715.49|3713.49|3715.49|3713.49|3714.49|3712.49|80
1660095900000|2022-08-10 01:45:00|3714.49|3712.49|3715.49|3713.49|3715.49|3713.49|3714.49|3712.49|30
1660096200000|2022-08-10 01:50:00|3714.49|3712.49|3713.49|3711.49|3714.99|3712.99|3713.49|3711.49|69
1660096500000|2022-08-10 01:55:00|3712.49|3710.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|35
1660096800000|2022-08-10 02:00:00|3712.99|3710.99|3712.99|3710.99|3712.99|3710.99|3712.99|3710.99|76
1660097100000|2022-08-10 02:05:00|3713.49|3711.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|38
1660097400000|2022-08-10 02:10:00|3712.49|3710.49|3711.49|3709.49|3713.49|3711.49|3711.49|3709.49|73
1660097700000|2022-08-10 02:15:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|103
1660098000000|2022-08-10 02:20:00|3710.49|3708.49|3710.49|3708.49|3711.49|3709.49|3710.49|3708.49|90
1660098300000|2022-08-10 02:25:00|3711.49|3709.49|3711.49|3709.49|3711.49|3709.49|3710.99|3708.99|20
1660098600000|2022-08-10 02:30:00|3710.99|3708.99|3709.49|3707.49|3711.49|3709.49|3709.49|3707.49|69
1660098900000|2022-08-10 02:35:00|3709.99|3707.99|3710.49|3708.49|3710.49|3708.49|3709.49|3707.49|94
1660099200000|2022-08-10 02:40:00|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|39
1660099500000|2022-08-10 02:45:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|73
1660099800000|2022-08-10 02:50:00|3709.49|3707.49|3712.49|3710.49|3712.49|3710.49|3709.49|3707.49|193
1660100100000|2022-08-10 02:55:00|3711.49|3709.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|37
1660100400000|2022-08-10 03:00:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3710.99|3708.99|88
1660100700000|2022-08-10 03:05:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|134
1660101000000|2022-08-10 03:10:00|3711.49|3709.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|192
1660101300000|2022-08-10 03:15:00|3710.99|3708.99|3710.49|3708.49|3711.49|3709.49|3710.49|3708.49|78
1660101600000|2022-08-10 03:20:00|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|92
1660101900000|2022-08-10 03:25:00|||||||||25
1660102200000|2022-08-10 03:30:00|3710.49|3708.49|3709.49|3707.49|3710.49|3708.49|3709.49|3707.49|121
1660102500000|2022-08-10 03:35:00|3709.99|3707.99|3710.49|3708.49|3710.49|3708.49|3709.49|3707.49|19
1660102800000|2022-08-10 03:40:00|3709.99|3707.99|3711.49|3709.49|3711.49|3709.49|3709.99|3707.99|26
1660103100000|2022-08-10 03:45:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|23
1660103400000|2022-08-10 03:50:00|||||||||9
1660103700000|2022-08-10 03:55:00|3710.99|3708.99|3709.49|3707.49|3711.49|3709.49|3709.49|3707.49|63
1660104000000|2022-08-10 04:00:00|3709.99|3707.99|3710.99|3708.99|3710.99|3708.99|3709.99|3707.99|81
1660104300000|2022-08-10 04:05:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|49
1660104600000|2022-08-10 04:10:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|97
1660104900000|2022-08-10 04:15:00|||||||||6
1660105200000|2022-08-10 04:20:00|||||||||11
1660105500000|2022-08-10 04:25:00|||||||||99
1660105800000|2022-08-10 04:30:00|||||||||46
1660106100000|2022-08-10 04:35:00|||||||||11
1660106400000|2022-08-10 04:40:00|3712.49|3710.49|3712.49|3710.49|3712.49|3710.49|3712.49|3710.49|40
1660106700000|2022-08-10 04:45:00|||||||||3
1660107000000|2022-08-10 04:50:00|3711.49|3709.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|36
1660107300000|2022-08-10 04:55:00|||||||||50
1660107600000|2022-08-10 05:00:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|130
1660107900000|2022-08-10 05:05:00|||||||||7
1660108200000|2022-08-10 05:10:00|||||||||7
1660108500000|2022-08-10 05:15:00|||||||||45
1660108800000|2022-08-10 05:20:00|||||||||53
1660109100000|2022-08-10 05:25:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|244
1660109400000|2022-08-10 05:30:00|||||||||2
1660109700000|2022-08-10 05:35:00|3709.49|3707.49|3708.49|3706.49|3709.49|3707.49|3708.49|3706.49|139
1660110000000|2022-08-10 05:40:00|||||||||148
1660110300000|2022-08-10 05:45:00|3707.99|3705.99|3707.49|3705.49|3707.99|3705.99|3706.99|3704.99|316
1660110600000|2022-08-10 05:50:00|3706.49|3704.49|3707.49|3705.49|3707.49|3705.49|3706.49|3704.49|596
1660110900000|2022-08-10 05:55:00|||||||||155
1660111200000|2022-08-10 06:00:00|3707.24|3705.74|3701.24|3699.74|3707.24|3705.74|3701.24|3699.74|1326
1660111500000|2022-08-10 06:05:00|3702.24|3700.74|3702.24|3700.74|3706.24|3704.74|3702.24|3700.74|1119
1660111800000|2022-08-10 06:10:00|3703.24|3701.74|3705.24|3703.74|3706.24|3704.74|3702.24|3700.74|714
1660112100000|2022-08-10 06:15:00|3706.24|3704.74|3707.24|3705.74|3707.24|3705.74|3705.24|3703.74|551
1660112400000|2022-08-10 06:20:00|3706.24|3704.74|3705.24|3703.74|3707.24|3705.74|3704.24|3702.74|414
1660112700000|2022-08-10 06:25:00|3704.24|3702.74|3703.24|3701.74|3704.24|3702.74|3703.24|3701.74|456
1660113000000|2022-08-10 06:30:00|3704.24|3702.74|3704.24|3702.74|3707.24|3705.74|3704.24|3702.74|1565
1660113300000|2022-08-10 06:35:00|3705.24|3703.74|3706.24|3704.74|3707.24|3705.74|3705.24|3703.74|809
1660113600000|2022-08-10 06:40:00|3707.24|3705.74|3707.24|3705.74|3707.24|3705.74|3706.24|3704.74|294
1660113900000|2022-08-10 06:45:00|3708.24|3706.74|3708.24|3706.74|3708.24|3706.74|3706.24|3704.74|559
1660114200000|2022-08-10 06:50:00|3707.74|3706.24|3707.24|3705.74|3707.74|3706.24|3706.24|3704.74|616
1660114500000|2022-08-10 06:55:00|3706.24|3704.74|3705.24|3703.74|3708.24|3706.74|3705.24|3703.74|1818
1660114800000|2022-08-10 07:00:00|3706.24|3704.74|3703.24|3701.74|3706.24|3704.74|3700.24|3698.74|10953
1660115100000|2022-08-10 07:05:00|3702.24|3700.74|3698.24|3696.74|3706.24|3704.74|3695.24|3693.74|6845
1660115400000|2022-08-10 07:10:00|3697.24|3695.74|3709.24|3707.74|3709.24|3707.74|3697.24|3695.74|6113
1660115700000|2022-08-10 07:15:00|3710.24|3708.74|3712.24|3710.74|3714.24|3712.74|3710.24|3708.74|6104
1660116000000|2022-08-10 07:20:00|3713.24|3711.74|3714.24|3712.74|3718.24|3716.74|3713.24|3711.74|5086
1660116300000|2022-08-10 07:25:00|3715.24|3713.74|3716.24|3714.74|3720.24|3718.74|3713.24|3711.74|3327
1660116600000|2022-08-10 07:30:00|3717.24|3715.74|3717.24|3715.74|3720.24|3718.74|3716.24|3714.74|4235
1660116900000|2022-08-10 07:35:00|3718.24|3716.74|3713.24|3711.74|3720.24|3718.74|3713.24|3711.74|4137
1660117200000|2022-08-10 07:40:00|3712.56|3711.06|3711.56|3710.06|3713.56|3712.06|3710.56|3709.06|3820
1660117500000|2022-08-10 07:45:00|3712.56|3711.06|3717.56|3716.06|3717.56|3716.06|3712.56|3711.06|3260
1660117800000|2022-08-10 07:50:00|3718.56|3717.06|3720.56|3719.06|3721.56|3720.06|3717.56|3716.06|3291
1660118100000|2022-08-10 07:55:00|3721.56|3720.06|3716.56|3715.06|3721.56|3720.06|3716.56|3715.06|1872
1660118400000|2022-08-10 08:00:00|3715.56|3714.06|3715.56|3714.06|3717.56|3716.06|3714.56|3713.06|2010
1660118700000|2022-08-10 08:05:00|3713.56|3712.06|3714.56|3713.06|3716.56|3715.06|3713.56|3712.06|2687
1660119000000|2022-08-10 08:10:00|3715.56|3714.06|3716.56|3715.06|3716.56|3715.06|3714.56|3713.06|1669
1660119300000|2022-08-10 08:15:00|3717.56|3716.06|3711.56|3710.06|3717.56|3716.06|3711.56|3710.06|1862
1660119600000|2022-08-10 08:20:00|3712.56|3711.06|3716.56|3715.06|3717.56|3716.06|3712.56|3711.06|3271
1660119900000|2022-08-10 08:25:00|3717.56|3716.06|3718.56|3717.06|3718.56|3717.06|3713.56|3712.06|2609
1660120200000|2022-08-10 08:30:00|3717.56|3716.06|3719.56|3718.06|3720.56|3719.06|3717.56|3716.06|2321
1660120500000|2022-08-10 08:35:00|3720.56|3719.06|3717.56|3716.06|3722.56|3721.06|3717.56|3716.06|4849
1660120800000|2022-08-10 08:40:00|3718.56|3717.06|3721.56|3720.06|3724.56|3723.06|3718.56|3717.06|3764
1660121100000|2022-08-10 08:45:00|3720.56|3719.06|3722.56|3721.06|3722.56|3721.06|3720.56|3719.06|1511
1660121400000|2022-08-10 08:50:00|3722.06|3720.56|3721.56|3720.06|3722.56|3721.06|3720.56|3719.06|3904
1660121700000|2022-08-10 08:55:00|3722.56|3721.06|3720.56|3719.06|3723.56|3722.06|3720.56|3719.06|2129
1660122000000|2022-08-10 09:00:00|3721.56|3720.06|3722.56|3721.06|3722.56|3721.06|3718.56|3717.06|2124
1660122300000|2022-08-10 09:05:00|3723.56|3722.06|3719.56|3718.06|3723.56|3722.06|3719.56|3718.06|2254
1660122600000|2022-08-10 09:10:00|3720.56|3719.06|3721.56|3720.06|3721.56|3720.06|3719.56|3718.06|1820
1660122900000|2022-08-10 09:15:00|3721.06|3719.56|3720.56|3719.06|3722.56|3721.06|3720.56|3719.06|1336
1660123200000|2022-08-10 09:20:00|3719.56|3718.06|3717.56|3716.06|3719.56|3718.06|3717.56|3716.06|1949
1660123500000|2022-08-10 09:25:00|3716.56|3715.06|3718.56|3717.06|3718.56|3717.06|3716.56|3715.06|2741
1660123800000|2022-08-10 09:30:00|3717.56|3716.06|3718.56|3717.06|3720.56|3719.06|3717.56|3716.06|1970
1660124100000|2022-08-10 09:35:00|3719.56|3718.06|3714.56|3713.06|3719.56|3718.06|3714.56|3713.06|2157
1660124400000|2022-08-10 09:40:00|3715.56|3714.06|3716.56|3715.06|3717.56|3716.06|3714.56|3713.06|1995
1660124700000|2022-08-10 09:45:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3715.56|3714.06|2138
1660125000000|2022-08-10 09:50:00|3716.56|3715.06|3716.56|3715.06|3716.56|3715.06|3716.56|3715.06|603
1660125300000|2022-08-10 09:55:00|3717.56|3716.06|3719.56|3718.06|3719.56|3718.06|3717.56|3716.06|1614
1660125600000|2022-08-10 10:00:00|3718.56|3717.06|3717.56|3716.06|3718.56|3717.06|3717.56|3716.06|1035
1660125900000|2022-08-10 10:05:00|3718.56|3717.06|3715.56|3714.06|3718.56|3717.06|3715.56|3714.06|2888
1660126200000|2022-08-10 10:10:00|3716.56|3715.06|3715.56|3714.06|3716.56|3715.06|3713.56|3712.06|2352
1660126500000|2022-08-10 10:15:00|3714.56|3713.06|3716.56|3715.06|3716.56|3715.06|3714.56|3713.06|2997
1660126800000|2022-08-10 10:20:00|3715.56|3714.06|3716.56|3715.06|3716.56|3715.06|3715.56|3714.06|841
1660127100000|2022-08-10 10:25:00|3717.56|3716.06|3716.56|3715.06|3717.56|3716.06|3716.56|3715.06|1509
1660127400000|2022-08-10 10:30:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3715.56|3714.06|746
1660127700000|2022-08-10 10:35:00|3714.56|3713.06|3714.56|3713.06|3715.56|3714.06|3714.06|3712.56|2124
1660128000000|2022-08-10 10:40:00|3714.06|3712.56|3712.56|3711.06|3714.56|3713.06|3712.56|3711.06|4990
1660128300000|2022-08-10 10:45:00|3713.56|3712.06|3712.56|3711.06|3713.56|3712.06|3711.56|3710.06|2850
1660128600000|2022-08-10 10:50:00|3711.56|3710.06|3713.56|3712.06|3714.56|3713.06|3711.56|3710.06|3062
1660128900000|2022-08-10 10:55:00|3714.56|3713.06|3713.56|3712.06|3714.56|3713.06|3713.56|3712.06|995
1660129200000|2022-08-10 11:00:00|3712.56|3711.06|3714.56|3713.06|3714.56|3713.06|3712.56|3711.06|969
1660129500000|2022-08-10 11:05:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3714.56|3713.06|896
1660129800000|2022-08-10 11:10:00|3714.56|3713.06|3713.56|3712.06|3714.56|3713.06|3713.56|3712.06|1265
1660130100000|2022-08-10 11:15:00|3712.56|3711.06|3712.56|3711.06|3713.56|3712.06|3712.56|3711.06|2438
1660130400000|2022-08-10 11:20:00|3713.56|3712.06|3713.56|3712.06|3713.56|3712.06|3711.56|3710.06|1853
1660130700000|2022-08-10 11:25:00|3712.56|3711.06|3712.56|3711.06|3713.56|3712.06|3712.56|3711.06|1496
1660131000000|2022-08-10 11:30:00|3713.56|3712.06|3714.56|3713.06|3714.56|3713.06|3712.56|3711.06|780
1660131300000|2022-08-10 11:35:00|3713.56|3712.06|3714.56|3713.06|3715.56|3714.06|3713.56|3712.06|2320
1660131600000|2022-08-10 11:40:00|3714.95|3713.45|3714.95|3713.45|3714.95|3713.45|3713.95|3712.45|613
1660131900000|2022-08-10 11:45:00|3713.95|3712.45|3714.95|3713.45|3714.95|3713.45|3713.95|3712.45|1737
1660132200000|2022-08-10 11:50:00|3714.45|3712.95|3714.95|3713.45|3715.95|3714.45|3713.95|3712.45|1505
1660132500000|2022-08-10 11:55:00|3715.95|3714.45|3716.95|3715.45|3716.95|3715.45|3715.95|3714.45|1561
1660132800000|2022-08-10 12:00:00|3717.95|3716.45|3719.95|3718.45|3719.95|3718.45|3717.95|3716.45|2259
1660133100000|2022-08-10 12:05:00|3720.95|3719.45|3719.95|3718.45|3721.95|3720.45|3719.95|3718.45|4218
1660133400000|2022-08-10 12:10:00|3720.95|3719.45|3720.95|3719.45|3720.95|3719.45|3719.95|3718.45|1342
1660133700000|2022-08-10 12:15:00|3719.95|3718.45|3718.95|3717.45|3720.95|3719.45|3717.95|3716.45|3476
1660134000000|2022-08-10 12:20:00|3719.95|3718.45|3719.95|3718.45|3721.95|3720.45|3719.95|3718.45|4641
1660134300000|2022-08-10 12:25:00|3720.95|3719.45|3722.95|3721.45|3726.95|3725.45|3719.95|3718.45|5211
1660134600000|2022-08-10 12:30:00|3732.95|3731.45|3751.95|3750.45|3759.95|3758.45|3732.95|3731.45|38739
1660134900000|2022-08-10 12:35:00|3750.95|3749.45|3751.95|3750.45|3753.95|3752.45|3745.95|3744.45|19596
1660135200000|2022-08-10 12:40:00|3752.95|3751.45|3749.95|3748.45|3754.95|3753.45|3749.95|3748.45|8856
1660135500000|2022-08-10 12:45:00|3750.95|3749.45|3755.95|3754.45|3756.95|3755.45|3748.95|3747.45|8566
1660135800000|2022-08-10 12:50:00|3754.95|3753.45|3755.95|3754.45|3758.95|3757.45|3752.95|3751.45|9050
1660136100000|2022-08-10 12:55:00|3756.95|3755.45|3749.95|3748.45|3756.95|3755.45|3749.95|3748.45|10636
1660136400000|2022-08-10 13:00:00|3750.95|3749.45|3741.95|3740.45|3750.95|3749.45|3741.95|3740.45|12503
1660136700000|2022-08-10 13:05:00|3740.95|3739.45|3744.95|3743.45|3745.95|3744.45|3739.95|3738.45|6551
1660137000000|2022-08-10 13:10:00|3743.95|3742.45|3739.95|3738.45|3745.95|3744.45|3738.95|3737.45|6236
1660137300000|2022-08-10 13:15:00|3740.95|3739.45|3747.95|3746.45|3748.95|3747.45|3740.95|3739.45|5324
1660137600000|2022-08-10 13:20:00|3746.95|3745.45|3747.95|3746.45|3748.95|3747.45|3745.95|3744.45|4388
1660137900000|2022-08-10 13:25:00|3748.45|3746.95|3750.95|3749.45|3752.95|3751.45|3748.45|3746.95|3712
1660138200000|2022-08-10 13:30:00|3751.95|3750.45|3746.95|3745.45|3751.95|3750.45|3744.95|3743.45|10476
1660138500000|2022-08-10 13:35:00|3747.95|3746.45|3739.95|3738.45|3748.95|3747.45|3739.95|3738.45|6861
1660138800000|2022-08-10 13:40:00|3738.95|3737.45|3746.95|3745.45|3746.95|3745.45|3737.95|3736.45|8447
1660139100000|2022-08-10 13:45:00|3747.95|3746.45|3748.95|3747.45|3749.95|3748.45|3743.95|3742.45|4398
1660139400000|2022-08-10 13:50:00|3749.95|3748.45|3741.95|3740.45|3749.95|3748.45|3740.95|3739.45|5674
1660139700000|2022-08-10 13:55:00|3742.95|3741.45|3740.95|3739.45|3743.95|3742.45|3738.95|3737.45|3505
1660140000000|2022-08-10 14:00:00|3739.95|3738.45|3741.95|3740.45|3744.95|3743.45|3739.95|3738.45|3686
1660140300000|2022-08-10 14:05:00|3740.95|3739.45|3741.95|3740.45|3743.95|3742.45|3739.95|3738.45|3244
1660140600000|2022-08-10 14:10:00|3741.86|3740.36|3740.86|3739.36|3744.86|3743.36|3740.86|3739.36|3076
1660140900000|2022-08-10 14:15:00|3741.86|3740.36|3736.86|3735.36|3741.86|3740.36|3736.86|3735.36|7723
1660141200000|2022-08-10 14:20:00|3735.86|3734.36|3738.86|3737.36|3740.86|3739.36|3732.86|3731.36|11104
1660141500000|2022-08-10 14:25:00|3739.86|3738.36|3739.86|3738.36|3741.86|3740.36|3738.86|3737.36|2319
1660141800000|2022-08-10 14:30:00|3740.86|3739.36|3743.86|3742.36|3743.86|3742.36|3738.86|3737.36|6337
1660142100000|2022-08-10 14:35:00|3744.86|3743.36|3743.86|3742.36|3745.86|3744.36|3743.86|3742.36|3106
1660142400000|2022-08-10 14:40:00|3744.86|3743.36|3745.86|3744.36|3746.86|3745.36|3742.86|3741.36|6081
1660142700000|2022-08-10 14:45:00|3746.86|3745.36|3744.86|3743.36|3747.86|3746.36|3744.86|3743.36|4887
1660143000000|2022-08-10 14:50:00|3745.36|3743.86|3747.86|3746.36|3748.86|3747.36|3745.36|3743.86|5104
1660143300000|2022-08-10 14:55:00|3748.86|3747.36|3747.86|3746.36|3750.86|3749.36|3746.86|3745.36|4703
1660143600000|2022-08-10 15:00:00|3748.86|3747.36|3754.86|3753.36|3754.86|3753.36|3747.86|3746.36|8051
1660143900000|2022-08-10 15:05:00|3753.86|3752.36|3749.86|3748.36|3755.86|3754.36|3749.86|3748.36|10734
1660144200000|2022-08-10 15:10:00|3748.86|3747.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|7672
1660144500000|2022-08-10 15:15:00|3749.86|3748.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|6005
1660144800000|2022-08-10 15:20:00|3749.86|3748.36|3753.86|3752.36|3753.86|3752.36|3748.86|3747.36|5959
1660145100000|2022-08-10 15:25:00|3754.86|3753.36|3754.86|3753.36|3755.86|3754.36|3751.86|3750.36|25822
1660145400000|2022-08-10 15:30:00|3755.86|3754.36|3750.86|3749.36|3756.86|3755.36|3750.86|3749.36|38779
1660145700000|2022-08-10 15:35:00|3749.86|3748.36|3746.86|3745.36|3750.86|3749.36|3745.86|3744.36|29564
1660146000000|2022-08-10 15:40:00|3747.86|3746.36|3746.86|3745.36|3748.86|3747.36|3746.86|3745.36|7561
1660146300000|2022-08-10 15:45:00|3745.86|3744.36|3748.86|3747.36|3748.86|3747.36|3745.86|3744.36|5761
1660146600000|2022-08-10 15:50:00|3747.86|3746.36|3748.86|3747.36|3748.86|3747.36|3746.86|3745.36|4586
1660146900000|2022-08-10 15:55:00|3749.86|3748.36|3749.86|3748.36|3750.86|3749.36|3749.86|3748.36|3071
1660147200000|2022-08-10 16:00:00|3750.86|3749.36|3751.86|3750.36|3751.86|3750.36|3750.86|3749.36|2944
1660147500000|2022-08-10 16:05:00|3750.86|3749.36|3750.86|3749.36|3750.86|3749.36|3748.86|3747.36|4847
1660147800000|2022-08-10 16:10:00|3749.86|3748.36|3749.86|3748.36|3750.86|3749.36|3749.86|3748.36|1458
1660148100000|2022-08-10 16:15:00|3750.86|3749.36|3746.86|3745.36|3750.86|3749.36|3745.86|3744.36|2219
1660148400000|2022-08-10 16:20:00|3745.86|3744.36|3747.86|3746.36|3747.86|3746.36|3745.86|3744.36|2796
1660148700000|2022-08-10 16:25:00|3746.86|3745.36|3749.86|3748.36|3749.86|3748.36|3746.86|3745.36|1368
1660149000000|2022-08-10 16:30:00|3748.86|3747.36|3749.86|3748.36|3749.86|3748.36|3747.86|3746.36|557
1660149300000|2022-08-10 16:35:00|3748.86|3747.36|3748.86|3747.36|3750.86|3749.36|3748.86|3747.36|1524
1660149600000|2022-08-10 16:40:00|3749.36|3747.86|3749.86|3748.36|3749.86|3748.36|3747.86|3746.36|1220
1660149900000|2022-08-10 16:45:00|3748.86|3747.36|3747.86|3746.36|3749.86|3748.36|3747.86|3746.36|1667
1660150200000|2022-08-10 16:50:00|3746.86|3745.36|3747.86|3746.36|3747.86|3746.36|3746.86|3745.36|1440
1660150500000|2022-08-10 16:55:00|3746.86|3745.36|3745.86|3744.36|3747.86|3746.36|3745.86|3744.36|1816
1660150800000|2022-08-10 17:00:00|3745.36|3743.86|3744.86|3743.36|3745.86|3744.36|3743.86|3742.36|3361
1660151100000|2022-08-10 17:05:00|3745.86|3744.36|3747.86|3746.36|3747.86|3746.36|3744.86|3743.36|1052
1660151400000|2022-08-10 17:10:00|3748.86|3747.36|3748.86|3747.36|3749.86|3748.36|3747.86|3746.36|991
1660151700000|2022-08-10 17:15:00|3749.86|3748.36|3748.86|3747.36|3749.86|3748.36|3748.86|3747.36|531
1660152000000|2022-08-10 17:20:00|3749.86|3748.36|3750.86|3749.36|3750.86|3749.36|3748.86|3747.36|1257
1660152300000|2022-08-10 17:25:00|3750.36|3748.86|3747.86|3746.36|3750.86|3749.36|3747.86|3746.36|878
1660152600000|2022-08-10 17:30:00|3748.86|3747.36|3748.86|3747.36|3748.86|3747.36|3746.86|3745.36|521
1660152900000|2022-08-10 17:35:00|3748.36|3746.86|3748.86|3747.36|3748.86|3747.36|3747.86|3746.36|380
1660153200000|2022-08-10 17:40:00|3749.86|3748.36|3749.86|3748.36|3749.86|3748.36|3748.86|3747.36|459
1660153500000|2022-08-10 17:45:00|3749.36|3747.86|3752.86|3751.36|3752.86|3751.36|3749.36|3747.86|571
1660153800000|2022-08-10 17:50:00|3753.86|3752.36|3753.86|3752.36|3753.86|3752.36|3752.86|3751.36|2213
1660154100000|2022-08-10 17:55:00|3754.86|3753.36|3752.86|3751.36|3754.86|3753.36|3751.86|3750.36|2349
1660154400000|2022-08-10 18:00:00|3753.86|3752.36|3754.86|3753.36|3754.86|3753.36|3752.86|3751.36|615
1660154700000|2022-08-10 18:05:00|3753.86|3752.36|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|583
1660155000000|2022-08-10 18:10:00|3753.86|3752.36|3751.86|3750.36|3753.86|3752.36|3751.86|3750.36|448
1660155300000|2022-08-10 18:15:00|3752.86|3751.36|3751.86|3750.36|3752.86|3751.36|3751.86|3750.36|647
1660155600000|2022-08-10 18:20:00|3752.86|3751.36|3752.86|3751.36|3752.86|3751.36|3751.86|3750.36|456
1660155900000|2022-08-10 18:25:00|3751.86|3750.36|3752.86|3751.36|3752.86|3751.36|3751.86|3750.36|626
1660156200000|2022-08-10 18:30:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3749.86|3748.36|1259
1660156500000|2022-08-10 18:35:00|3752.86|3751.36|3750.86|3749.36|3752.86|3751.36|3750.86|3749.36|537
1660156800000|2022-08-10 18:40:00|3751.86|3750.36|3750.86|3749.36|3751.86|3750.36|3750.86|3749.36|616
1660157100000|2022-08-10 18:45:00|3749.86|3748.36|3748.86|3747.36|3750.86|3749.36|3747.86|3746.36|2025
1660157400000|2022-08-10 18:50:00|3748.36|3746.86|3747.86|3746.36|3749.86|3748.36|3747.86|3746.36|438
1660157700000|2022-08-10 18:55:00|3748.86|3747.36|3746.86|3745.36|3748.86|3747.36|3746.86|3745.36|594
1660158000000|2022-08-10 19:00:00|3745.86|3744.36|3748.86|3747.36|3748.86|3747.36|3745.86|3744.36|649
1660158300000|2022-08-10 19:05:00|3747.86|3746.36|3747.86|3746.36|3748.86|3747.36|3746.86|3745.36|568
1660158600000|2022-08-10 19:10:00|3746.86|3745.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|1363
1660158900000|2022-08-10 19:15:00|3749.86|3748.36|3750.86|3749.36|3750.86|3749.36|3747.86|3746.36|554
1660159200000|2022-08-10 19:20:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3750.86|3749.36|1155
1660159500000|2022-08-10 19:25:00|3750.86|3749.36|3751.86|3750.36|3751.86|3750.36|3750.86|3749.36|243
1660159800000|2022-08-10 19:30:00|3750.86|3749.36|3752.86|3751.36|3752.86|3751.36|3750.86|3749.36|852
1660160100000|2022-08-10 19:35:00|3751.86|3750.36|3755.86|3754.36|3755.86|3754.36|3751.86|3750.36|1236
1660160400000|2022-08-10 19:40:00|3754.86|3753.36|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|1178
1660160700000|2022-08-10 19:45:00|3756.86|3755.36|3756.86|3755.36|3758.86|3757.36|3756.86|3755.36|1227
1660161000000|2022-08-10 19:50:00|3755.86|3754.36|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|3332
1660161300000|2022-08-10 19:55:00|3756.86|3755.36|3757.86|3756.36|3757.86|3756.36|3755.86|3754.36|3012
1660161600000|2022-08-10 20:00:00|3758.41|3755.41|3756.81|3753.81|3758.61|3755.61|3756.41|3753.41|2970
1660161900000|2022-08-10 20:05:00|3756.61|3753.61|3757.01|3754.01|3757.21|3754.21|3756.41|3753.41|0
1660162200000|2022-08-10 20:10:00|3756.81|3753.81|3756.21|3753.21|3757.41|3754.41|3755.81|3752.81|0
1660162500000|2022-08-10 20:15:00|3756.41|3753.41|3758.01|3755.01|3758.21|3755.21|3756.21|3753.21|0
1660162800000|2022-08-10 20:20:00|3758.21|3755.21|3758.41|3755.41|3758.41|3755.41|3758.01|3755.01|0
1660163100000|2022-08-10 20:25:00|3758.21|3755.21|3759.01|3756.01|3759.01|3756.01|3758.21|3755.21|0
1660163400000|2022-08-10 20:30:00|3758.81|3755.81|3760.01|3757.01|3760.61|3757.61|3758.81|3755.81|0
1660163700000|2022-08-10 20:35:00|3760.11|3757.11|3760.01|3757.01|3760.21|3757.21|3760.01|3757.01|0
1660164000000|2022-08-10 20:40:00|3759.81|3756.81|3759.81|3756.81|3760.21|3757.21|3759.41|3756.41|0
1660164300000|2022-08-10 20:45:00|3759.61|3756.61|3759.41|3756.41|3759.61|3756.61|3759.41|3756.41|0
1660164600000|2022-08-10 20:50:00|3759.21|3756.21|3759.21|3756.21|3759.21|3756.21|3759.21|3756.21|0
1660164900000|2022-08-10 20:55:00|3759.01|3756.01|3758.51|3755.51|3759.21|3756.21|3758.31|3755.31|0
1660165200000|2022-08-10 21:00:00|3758.41|3755.41|3758.61|3755.61|3758.61|3755.61|3758.31|3755.31|0
1660165500000|2022-08-10 21:05:00|3758.71|3755.71|3758.51|3755.51|3758.71|3755.71|3758.41|3755.41|0
1660165800000|2022-08-10 21:10:00|3758.61|3755.61|3758.51|3755.51|3758.61|3755.61|3758.41|3755.41|0
1660166100000|2022-08-10 21:15:00|3758.61|3755.61|3758.51|3755.51|3758.71|3755.71|3758.51|3755.51|0
1660166400000|2022-08-10 21:20:00|3758.61|3755.61|3758.51|3755.51|3758.61|3755.61|3758.41|3755.41|0
1660166700000|2022-08-10 21:25:00|3758.61|3755.61|3758.41|3755.41|3758.61|3755.61|3758.31|3755.31|0
1660167000000|2022-08-10 21:30:00|3758.21|3755.21|3757.91|3754.91|3758.21|3755.21|3757.91|3754.91|0
1660167300000|2022-08-10 21:35:00|3757.71|3754.71|3758.01|3755.01|3758.21|3755.21|3757.71|3754.71|0
1660167900000|2022-08-10 21:45:00|3758.11|3755.11|3758.31|3755.31|3758.31|3755.31|3758.01|3755.01|0
1660168200000|2022-08-10 21:50:00|3758.11|3755.11|3758.11|3755.11|3758.11|3755.11|3758.01|3755.01|0
1660168500000|2022-08-10 21:55:00|3758.01|3755.01|3758.31|3755.31|3758.41|3755.41|3758.01|3755.01|0
1660168800000|2022-08-10 22:00:00|3758.51|3755.51|3757.21|3754.21|3758.51|3755.51|3756.61|3753.61|0
1660169100000|2022-08-10 22:05:00|3757.01|3754.01|3756.41|3753.41|3757.41|3754.41|3756.41|3753.41|0
1660169400000|2022-08-10 22:10:00|3756.51|3753.51|3756.41|3753.41|3756.61|3753.61|3755.81|3752.81|0
1660169700000|2022-08-10 22:15:00|3756.21|3753.21|3756.01|3753.01|3756.51|3753.51|3756.01|3753.01|0
1660170000000|2022-08-10 22:20:00|3755.91|3752.91|3756.81|3753.81|3757.01|3754.01|3755.81|3752.81|0
1660170300000|2022-08-10 22:25:00|3756.71|3753.71|3756.21|3753.21|3756.81|3753.81|3756.21|3753.21|0
1660170600000|2022-08-10 22:30:00|3756.01|3753.01|3756.01|3753.01|3756.21|3753.21|3755.81|3752.81|0
1660170900000|2022-08-10 22:35:00|3755.91|3752.91|3755.61|3752.61|3756.01|3753.01|3755.21|3752.21|0
1660171200000|2022-08-10 22:40:00|3755.71|3752.71|3756.21|3753.21|3756.61|3753.61|3755.41|3752.41|0
1660171500000|2022-08-10 22:45:00|3756.01|3753.01|3755.61|3752.61|3756.21|3753.21|3755.61|3752.61|0
1660171800000|2022-08-10 22:50:00|3755.81|3752.81|3755.81|3752.81|3755.81|3752.81|3755.61|3752.61|0
1660172100000|2022-08-10 22:55:00|3755.91|3752.91|3756.21|3753.21|3756.21|3753.21|3755.81|3752.81|0
1660172400000|2022-08-10 23:00:00|3756.11|3753.11|3757.61|3754.61|3758.01|3755.01|3756.01|3753.01|0
1660172700000|2022-08-10 23:05:00|3757.71|3754.71|3757.81|3754.81|3758.01|3755.01|3757.51|3754.51|0
1660173000000|2022-08-10 23:10:00|3758.01|3755.01|3758.01|3755.01|3758.21|3755.21|3757.51|3754.51|0
1660173300000|2022-08-10 23:15:00|3757.81|3754.81|3757.61|3754.61|3758.01|3755.01|3757.41|3754.41|0
1660173600000|2022-08-10 23:20:00|3757.71|3754.71|3757.41|3754.41|3757.81|3754.81|3757.01|3754.01|0
1660173900000|2022-08-10 23:25:00|3757.61|3754.61|3758.01|3755.01|3758.41|3755.41|3757.61|3754.61|0
1660174200000|2022-08-10 23:30:00|3757.81|3754.81|3758.01|3755.01|3758.41|3755.41|3757.81|3754.81|0
1660174500000|2022-08-10 23:35:00|3757.81|3754.81|3757.81|3754.81|3757.81|3754.81|3757.41|3754.41|0
1660174800000|2022-08-10 23:40:00|3758.01|3755.01|3758.41|3755.41|3758.61|3755.61|3757.81|3754.81|0
1660175100000|2022-08-10 23:45:00|3758.31|3755.31|3758.71|3755.71|3759.21|3756.21|3758.21|3755.21|0
1660175400000|2022-08-10 23:50:00|3758.81|3755.81|3760.01|3757.01|3760.21|3757.21|3758.81|3755.81|0
1660175700000|2022-08-10 23:55:00|3759.91|3756.91|3759.81|3756.81|3760.81|3757.81|3759.41|3756.41|0
1660176000000|2022-08-11 00:00:00|3760.01|3757.01|3760.41|3757.41|3760.61|3757.61|3759.81|3756.81|0
1660176300000|2022-08-11 00:05:00|3760.51|3757.51|3760.41|3757.41|3761.01|3758.01|3759.81|3756.81|0
1660176600000|2022-08-11 00:10:00|3760.51|3757.51|3761.41|3758.41|3762.41|3759.41|3760.41|3757.41|0
1660176900000|2022-08-11 00:15:00|3761.61|3758.61|3767.11|3765.11|3768.11|3766.11|3761.51|3758.51|672
1660177200000|2022-08-11 00:20:00|3766.11|3764.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|145
1660177500000|2022-08-11 00:25:00|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|333
1660177800000|2022-08-11 00:30:00|3766.11|3764.11|3765.11|3763.11|3767.11|3765.11|3765.11|3763.11|174
1660178100000|2022-08-11 00:35:00|3764.11|3762.11|3764.11|3762.11|3764.11|3762.11|3763.61|3761.61|119
1660178400000|2022-08-11 00:40:00|3763.11|3761.11|3765.11|3763.11|3766.11|3764.11|3763.11|3761.11|265
1660178700000|2022-08-11 00:45:00|3766.11|3764.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|157
1660179000000|2022-08-11 00:50:00|3764.11|3762.11|3766.11|3764.11|3766.11|3764.11|3762.11|3760.11|175
1660179300000|2022-08-11 00:55:00|3767.11|3765.11|3766.11|3764.11|3768.11|3766.11|3765.11|3763.11|253
1660179600000|2022-08-11 01:00:00|3765.61|3763.61|3767.11|3765.11|3767.11|3765.11|3765.61|3763.61|48
1660179900000|2022-08-11 01:05:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|18
1660180200000|2022-08-11 01:10:00|3768.11|3766.11|3769.11|3767.11|3770.11|3768.11|3768.11|3766.11|617
1660180500000|2022-08-11 01:15:00|3770.11|3768.11|3768.61|3766.61|3770.11|3768.11|3768.61|3766.61|185
1660180800000|2022-08-11 01:20:00|3768.11|3766.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|31
1660181100000|2022-08-11 01:25:00|3769.61|3767.61|3769.11|3767.11|3769.61|3767.61|3769.11|3767.11|28
1660181400000|2022-08-11 01:30:00|3768.61|3766.61|3766.11|3764.11|3769.11|3767.11|3766.11|3764.11|91
1660181700000|2022-08-11 01:35:00|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|3766.11|3764.11|28
1660182000000|2022-08-11 01:40:00|3766.61|3764.61|3766.11|3764.11|3768.11|3766.11|3766.11|3764.11|17
1660182300000|2022-08-11 01:45:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|15
1660182600000|2022-08-11 01:50:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|14
1660182900000|2022-08-11 01:55:00|3765.11|3763.11|3765.61|3763.61|3766.11|3764.11|3765.11|3763.11|16
1660183200000|2022-08-11 02:00:00|3765.11|3763.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|16
1660183500000|2022-08-11 02:05:00|||||||||6
1660183800000|2022-08-11 02:10:00|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|3765.11|3763.11|28
1660184100000|2022-08-11 02:15:00|||||||||10
1660184400000|2022-08-11 02:20:00|3765.11|3763.11|3767.11|3765.11|3767.11|3765.11|3765.11|3763.11|73
1660184700000|2022-08-11 02:25:00|3768.11|3766.11|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|19
1660185000000|2022-08-11 02:30:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|28
1660185300000|2022-08-11 02:35:00|3767.61|3765.61|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|3
1660185600000|2022-08-11 02:40:00|3766.61|3764.61|3766.11|3764.11|3767.11|3765.11|3765.11|3763.11|74
1660185900000|2022-08-11 02:45:00|3765.61|3763.61|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|49
1660186500000|2022-08-11 02:55:00|||||||||2
1660186800000|2022-08-11 03:00:00|3766.11|3764.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|58
1660187100000|2022-08-11 03:05:00|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|14
1660187400000|2022-08-11 03:10:00|3765.61|3763.61|3767.11|3765.11|3767.11|3765.11|3765.61|3763.61|15
1660187700000|2022-08-11 03:15:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|27
1660188000000|2022-08-11 03:20:00|3768.11|3766.11|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|85
1660188300000|2022-08-11 03:25:00|3767.61|3765.61|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|58
1660188600000|2022-08-11 03:30:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|48
1660188900000|2022-08-11 03:35:00|3769.11|3767.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|52
1660189200000|2022-08-11 03:40:00|3768.11|3766.11|3768.61|3766.61|3768.61|3766.61|3768.11|3766.11|72
1660189500000|2022-08-11 03:45:00|3768.11|3766.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|27
1660189800000|2022-08-11 03:50:00|3770.11|3768.11|3770.11|3768.11|3770.11|3768.11|3769.61|3767.61|31
1660190100000|2022-08-11 03:55:00|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|70
1660190400000|2022-08-11 04:00:00|3768.61|3766.61|3769.11|3767.11|3770.11|3768.11|3768.61|3766.61|158
1660190700000|2022-08-11 04:05:00|||||||||8
1660191000000|2022-08-11 04:10:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|65
1660191300000|2022-08-11 04:15:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|122
1660191600000|2022-08-11 04:20:00|||||||||5
1660191900000|2022-08-11 04:25:00|||||||||10
1660192200000|2022-08-11 04:30:00|||||||||1
1660192500000|2022-08-11 04:35:00|||||||||13
1660192800000|2022-08-11 04:40:00|3768.11|3766.11|3767.11|3765.11|3768.61|3766.61|3767.11|3765.11|138
1660193100000|2022-08-11 04:45:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|140
1660193400000|2022-08-11 04:50:00|3767.61|3765.61|3767.11|3765.11|3767.61|3765.61|3767.11|3765.11|70
1660193700000|2022-08-11 04:55:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|74
1660194000000|2022-08-11 05:00:00|3766.11|3764.11|3769.11|3767.11|3769.11|3767.11|3766.11|3764.11|266
1660194300000|2022-08-11 05:05:00|3770.11|3768.11|3770.11|3768.11|3770.11|3768.11|3769.11|3767.11|129
1660194600000|2022-08-11 05:10:00|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|96
1660194900000|2022-08-11 05:15:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|380
1660195200000|2022-08-11 05:20:00|3768.11|3766.11|3770.11|3768.11|3770.11|3768.11|3768.11|3766.11|128
1660195500000|2022-08-11 05:25:00|3769.11|3767.11|3770.11|3768.11|3770.11|3768.11|3768.11|3766.11|200
1660195800000|2022-08-11 05:30:00|3771.11|3769.11|3771.11|3769.11|3771.11|3769.11|3770.11|3768.11|256
1660196100000|2022-08-11 05:35:00|3770.11|3768.11|3769.11|3767.11|3770.61|3768.61|3769.11|3767.11|170
1660196400000|2022-08-11 05:40:00|3768.11|3766.11|3768.61|3766.61|3768.61|3766.61|3768.11|3766.11|98
1660196700000|2022-08-11 05:45:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|171
1660197000000|2022-08-11 05:50:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|140
1660197300000|2022-08-11 05:55:00|3767.11|3765.11|3768.11|3766.11|3768.11|3766.11|3766.11|3764.11|222
1660197600000|2022-08-11 06:00:00|3767.86|3766.36|3763.86|3762.36|3768.86|3767.36|3763.86|3762.36|905
1660197900000|2022-08-11 06:05:00|3762.86|3761.36|3762.86|3761.36|3764.36|3762.86|3762.86|3761.36|844
1660198200000|2022-08-11 06:10:00|3763.86|3762.36|3765.86|3764.36|3765.86|3764.36|3763.86|3762.36|1203
1660198500000|2022-08-11 06:15:00|3765.36|3763.86|3767.86|3766.36|3768.86|3767.36|3764.86|3763.36|646
1660198800000|2022-08-11 06:20:00|3766.86|3765.36|3771.86|3770.36|3772.86|3771.36|3766.86|3765.36|1155
1660199100000|2022-08-11 06:25:00|3772.86|3771.36|3772.86|3771.36|3772.86|3771.36|3770.86|3769.36|1217
1660199400000|2022-08-11 06:30:00|3773.86|3772.36|3773.86|3772.36|3773.86|3772.36|3772.86|3771.36|1008
1660199700000|2022-08-11 06:35:00|3772.86|3771.36|3778.86|3777.36|3778.86|3777.36|3772.86|3771.36|2536
1660200000000|2022-08-11 06:40:00|3779.36|3777.86|3775.86|3774.36|3779.86|3778.36|3774.86|3773.36|1136
1660200300000|2022-08-11 06:45:00|3774.86|3773.36|3776.86|3775.36|3777.86|3776.36|3774.86|3773.36|1643
1660200600000|2022-08-11 06:50:00|3776.36|3774.86|3776.86|3775.36|3778.86|3777.36|3775.86|3774.36|1583
1660200900000|2022-08-11 06:55:00|3776.36|3774.86|3772.86|3771.36|3776.36|3774.86|3772.86|3771.36|2408
1660201200000|2022-08-11 07:00:00|3773.86|3772.36|3768.86|3767.36|3774.86|3773.36|3767.86|3766.36|10443
1660201500000|2022-08-11 07:05:00|3767.86|3766.36|3766.86|3765.36|3770.86|3769.36|3766.86|3765.36|5785
1660201800000|2022-08-11 07:10:00|3765.86|3764.36|3767.86|3766.36|3769.86|3768.36|3764.86|3763.36|7387
1660202100000|2022-08-11 07:15:00|3766.86|3765.36|3765.86|3764.36|3770.86|3769.36|3765.86|3764.36|3940
1660202400000|2022-08-11 07:20:00|3766.86|3765.36|3768.86|3767.36|3769.86|3768.36|3765.86|3764.36|5007
1660202700000|2022-08-11 07:25:00|3767.86|3766.36|3758.86|3757.36|3767.86|3766.36|3758.86|3757.36|9131
1660203000000|2022-08-11 07:30:00|3757.86|3756.36|3761.86|3760.36|3762.86|3761.36|3755.86|3754.36|6542
1660203300000|2022-08-11 07:35:00|3760.86|3759.36|3759.86|3758.36|3761.86|3760.36|3758.86|3757.36|5784
1660203600000|2022-08-11 07:40:00|3759.9|3758.4|3756.9|3755.4|3759.9|3758.4|3755.9|3754.4|6392
1660203900000|2022-08-11 07:45:00|3757.9|3756.4|3754.9|3753.4|3758.9|3757.4|3753.9|3752.4|4947
1660204200000|2022-08-11 07:50:00|3753.9|3752.4|3753.9|3752.4|3753.9|3752.4|3750.9|3749.4|6012
1660204500000|2022-08-11 07:55:00|3752.9|3751.4|3755.9|3754.4|3756.9|3755.4|3752.9|3751.4|6618
1660204800000|2022-08-11 08:00:00|3754.9|3753.4|3751.9|3750.4|3756.9|3755.4|3751.9|3750.4|4280
1660205100000|2022-08-11 08:05:00|3750.9|3749.4|3748.9|3747.4|3750.9|3749.4|3748.9|3747.4|3255
1660205400000|2022-08-11 08:10:00|3749.9|3748.4|3749.9|3748.4|3751.9|3750.4|3749.9|3748.4|3875
1660205700000|2022-08-11 08:15:00|3750.9|3749.4|3753.9|3752.4|3753.9|3752.4|3750.9|3749.4|1924
1660206000000|2022-08-11 08:20:00|3752.9|3751.4|3749.9|3748.4|3752.9|3751.4|3748.9|3747.4|6156
1660206300000|2022-08-11 08:25:00|3748.9|3747.4|3747.9|3746.4|3749.9|3748.4|3747.9|3746.4|3172
1660206600000|2022-08-11 08:30:00|3748.9|3747.4|3750.9|3749.4|3751.9|3750.4|3746.9|3745.4|3271
1660206900000|2022-08-11 08:35:00|3751.4|3749.9|3749.9|3748.4|3753.9|3752.4|3749.9|3748.4|2437
1660207200000|2022-08-11 08:40:00|3750.9|3749.4|3750.9|3749.4|3751.9|3750.4|3749.9|3748.4|9639
1660207500000|2022-08-11 08:45:00|3749.9|3748.4|3749.9|3748.4|3750.9|3749.4|3748.9|3747.4|3162
1660207800000|2022-08-11 08:50:00|3748.9|3747.4|3748.9|3747.4|3749.9|3748.4|3744.9|3743.4|7926
1660208100000|2022-08-11 08:55:00|3747.9|3746.4|3751.9|3750.4|3752.9|3751.4|3747.9|3746.4|4515
1660208400000|2022-08-11 09:00:00|3752.9|3751.4|3750.9|3749.4|3753.9|3752.4|3750.9|3749.4|3591
1660208700000|2022-08-11 09:05:00|3751.9|3750.4|3746.9|3745.4|3751.9|3750.4|3746.9|3745.4|1802
1660209000000|2022-08-11 09:10:00|3747.9|3746.4|3745.9|3744.4|3748.9|3747.4|3745.9|3744.4|3032
1660209300000|2022-08-11 09:15:00|3746.9|3745.4|3745.9|3744.4|3747.9|3746.4|3745.9|3744.4|3517
1660209600000|2022-08-11 09:20:00|3744.9|3743.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|2735
1660209900000|2022-08-11 09:25:00|3744.9|3743.4|3747.9|3746.4|3748.9|3747.4|3743.9|3742.4|4545
1660210200000|2022-08-11 09:30:00|3748.4|3746.9|3751.9|3750.4|3751.9|3750.4|3747.9|3746.4|4844
1660210500000|2022-08-11 09:35:00|3752.9|3751.4|3748.9|3747.4|3753.9|3752.4|3748.9|3747.4|3186
1660210800000|2022-08-11 09:40:00|3747.9|3746.4|3751.9|3750.4|3751.9|3750.4|3746.9|3745.4|2355
1660211100000|2022-08-11 09:45:00|3750.9|3749.4|3752.9|3751.4|3753.9|3752.4|3750.9|3749.4|3317
1660211400000|2022-08-11 09:50:00|3751.9|3750.4|3751.9|3750.4|3753.4|3751.9|3750.9|3749.4|2604
1660211700000|2022-08-11 09:55:00|3752.9|3751.4|3751.9|3750.4|3752.9|3751.4|3751.9|3750.4|1363
1660212000000|2022-08-11 10:00:00|3750.9|3749.4|3748.9|3747.4|3752.9|3751.4|3747.9|3746.4|1994
1660212300000|2022-08-11 10:05:00|3747.9|3746.4|3748.9|3747.4|3750.9|3749.4|3746.9|3745.4|1207
1660212600000|2022-08-11 10:10:00|3749.9|3748.4|3749.9|3748.4|3750.9|3749.4|3748.9|3747.4|2177
1660212900000|2022-08-11 10:15:00|3748.9|3747.4|3747.9|3746.4|3748.9|3747.4|3746.9|3745.4|1125
1660213200000|2022-08-11 10:20:00|3746.9|3745.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|1433
1660213500000|2022-08-11 10:25:00|3744.9|3743.4|3747.9|3746.4|3748.4|3746.9|3744.9|3743.4|1665
1660213800000|2022-08-11 10:30:00|3748.9|3747.4|3747.9|3746.4|3748.9|3747.4|3747.9|3746.4|2416
1660214100000|2022-08-11 10:35:00|3746.9|3745.4|3743.9|3742.4|3747.9|3746.4|3741.9|3740.4|4501
1660214400000|2022-08-11 10:40:00|3744.9|3743.4|3744.9|3743.4|3745.9|3744.4|3743.9|3742.4|5892
1660214700000|2022-08-11 10:45:00|3745.9|3744.4|3743.9|3742.4|3746.9|3745.4|3743.9|3742.4|2757
1660215000000|2022-08-11 10:50:00|3744.9|3743.4|3743.9|3742.4|3744.9|3743.4|3741.9|3740.4|2287
1660215300000|2022-08-11 10:55:00|3744.9|3743.4|3744.9|3743.4|3747.9|3746.4|3743.9|3742.4|4756
1660215600000|2022-08-11 11:00:00|3745.9|3744.4|3745.9|3744.4|3746.9|3745.4|3742.9|3741.4|4375
1660215900000|2022-08-11 11:05:00|3746.9|3745.4|3745.9|3744.4|3746.9|3745.4|3745.9|3744.4|1647
1660216200000|2022-08-11 11:10:00|3744.9|3743.4|3744.9|3743.4|3745.9|3744.4|3743.9|3742.4|2865
1660216500000|2022-08-11 11:15:00|3744.4|3742.9|3746.9|3745.4|3746.9|3745.4|3743.9|3742.4|3561
1660216800000|2022-08-11 11:20:00|3747.9|3746.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|3284
1660217100000|2022-08-11 11:25:00|3746.9|3745.4|3747.9|3746.4|3747.9|3746.4|3746.9|3745.4|611
1660217400000|2022-08-11 11:30:00|3748.9|3747.4|3749.9|3748.4|3749.9|3748.4|3748.9|3747.4|808
1660217700000|2022-08-11 11:35:00|3750.9|3749.4|3752.9|3751.4|3752.9|3751.4|3750.9|3749.4|1985
1660218000000|2022-08-11 11:40:00|3752.7|3751.2|3752.7|3751.2|3752.7|3751.2|3751.2|3749.7|5713
1660218300000|2022-08-11 11:45:00|3751.7|3750.2|3754.7|3753.2|3754.7|3753.2|3751.7|3750.2|2034
1660218600000|2022-08-11 11:50:00|3753.7|3752.2|3752.7|3751.2|3754.7|3753.2|3751.7|3750.2|5400
1660218900000|2022-08-11 11:55:00|3753.7|3752.2|3753.7|3752.2|3753.7|3752.2|3750.7|3749.2|5091
1660219200000|2022-08-11 12:00:00|3754.7|3753.2|3755.7|3754.2|3755.7|3754.2|3753.7|3752.2|6113
1660219500000|2022-08-11 12:05:00|3756.7|3755.2|3758.7|3757.2|3758.7|3757.2|3756.7|3755.2|4049
1660219800000|2022-08-11 12:10:00|3759.7|3758.2|3760.7|3759.2|3761.7|3760.2|3758.7|3757.2|3968
1660220100000|2022-08-11 12:15:00|3761.7|3760.2|3762.7|3761.2|3762.7|3761.2|3761.7|3760.2|4177
1660220400000|2022-08-11 12:20:00|3763.7|3762.2|3761.7|3760.2|3763.7|3762.2|3760.7|3759.2|2528
1660220700000|2022-08-11 12:25:00|3762.7|3761.2|3760.7|3759.2|3762.7|3761.2|3760.7|3759.2|1446
1660221000000|2022-08-11 12:30:00|3764.2|3762.7|3755.7|3754.2|3765.7|3764.2|3755.7|3754.2|7206
1660221300000|2022-08-11 12:35:00|3754.7|3753.2|3760.7|3759.2|3763.7|3762.2|3754.7|3753.2|5550
1660221600000|2022-08-11 12:40:00|3759.7|3758.2|3755.7|3754.2|3760.7|3759.2|3754.7|3753.2|8320
1660221900000|2022-08-11 12:45:00|3754.7|3753.2|3754.7|3753.2|3755.7|3754.2|3753.7|3752.2|3936
1660222200000|2022-08-11 12:50:00|3753.7|3752.2|3755.7|3754.2|3757.7|3756.2|3753.7|3752.2|5088
1660222500000|2022-08-11 12:55:00|3756.7|3755.2|3757.7|3756.2|3760.7|3759.2|3756.7|3755.2|5632
1660222800000|2022-08-11 13:00:00|3756.7|3755.2|3755.7|3754.2|3757.7|3756.2|3753.7|3752.2|7579
1660223100000|2022-08-11 13:05:00|3756.7|3755.2|3755.7|3754.2|3756.7|3755.2|3754.7|3753.2|2859
1660223400000|2022-08-11 13:10:00|3754.7|3753.2|3754.7|3753.2|3756.7|3755.2|3754.7|3753.2|5747
1660223700000|2022-08-11 13:15:00|3755.7|3754.2|3750.7|3749.2|3755.7|3754.2|3749.7|3748.2|9011
1660224000000|2022-08-11 13:20:00|3750.2|3748.7|3749.7|3748.2|3750.7|3749.2|3748.7|3747.2|5584
1660224300000|2022-08-11 13:25:00|3750.7|3749.2|3751.7|3750.2|3753.7|3752.2|3750.7|3749.2|6313
1660224600000|2022-08-11 13:30:00|3752.7|3751.2|3745.7|3744.2|3753.7|3752.2|3745.7|3744.2|8073
1660224900000|2022-08-11 13:35:00|3744.7|3743.2|3746.7|3745.2|3748.7|3747.2|3743.7|3742.2|15715
1660225200000|2022-08-11 13:40:00|3747.7|3746.2|3750.7|3749.2|3752.7|3751.2|3746.7|3745.2|3386
1660225500000|2022-08-11 13:45:00|3749.7|3748.2|3752.7|3751.2|3753.7|3752.2|3748.7|3747.2|8727
1660225800000|2022-08-11 13:50:00|3753.7|3752.2|3752.7|3751.2|3753.7|3752.2|3750.7|3749.2|6243
1660226100000|2022-08-11 13:55:00|3753.7|3752.2|3753.7|3752.2|3754.7|3753.2|3750.7|3749.2|6309
1660226400000|2022-08-11 14:00:00|3752.7|3751.2|3754.7|3753.2|3755.7|3754.2|3750.7|3749.2|4139
1660226700000|2022-08-11 14:05:00|3755.7|3754.2|3757.7|3756.2|3757.7|3756.2|3755.7|3754.2|15932
1660227000000|2022-08-11 14:10:00|3758.23|3756.73|3760.23|3758.73|3760.23|3758.73|3757.23|3755.73|3523
1660227300000|2022-08-11 14:15:00|3761.23|3759.73|3764.23|3762.73|3765.23|3763.73|3761.23|3759.73|5364
1660227600000|2022-08-11 14:20:00|3763.23|3761.73|3760.23|3758.73|3763.23|3761.73|3758.23|3756.73|11363
1660227900000|2022-08-11 14:25:00|3759.23|3757.73|3758.23|3756.73|3760.23|3758.73|3758.23|3756.73|7500
1660228200000|2022-08-11 14:30:00|3759.23|3757.73|3761.23|3759.73|3763.23|3761.73|3759.23|3757.73|6821
1660228500000|2022-08-11 14:35:00|3762.23|3760.73|3760.23|3758.73|3764.23|3762.73|3759.23|3757.73|6921
1660228800000|2022-08-11 14:40:00|3759.23|3757.73|3758.23|3756.73|3760.23|3758.73|3756.23|3754.73|4665
1660229100000|2022-08-11 14:45:00|3757.23|3755.73|3758.23|3756.73|3758.23|3756.73|3755.23|3753.73|5194
1660229400000|2022-08-11 14:50:00|3758.73|3757.23|3758.23|3756.73|3761.23|3759.73|3758.23|3756.73|5008
1660229700000|2022-08-11 14:55:00|3757.23|3755.73|3758.23|3756.73|3758.23|3756.73|3754.23|3752.73|6900
1660230000000|2022-08-11 15:00:00|3757.23|3755.73|3757.23|3755.73|3759.23|3757.73|3757.23|3755.73|4643
1660230300000|2022-08-11 15:05:00|3758.23|3756.73|3752.23|3750.73|3758.23|3756.73|3750.23|3748.73|5050
1660230600000|2022-08-11 15:10:00|3751.23|3749.73|3752.23|3750.73|3754.23|3752.73|3751.23|3749.73|4831
1660230900000|2022-08-11 15:15:00|3753.23|3751.73|3748.23|3746.73|3756.23|3754.73|3748.23|3746.73|9606
1660231200000|2022-08-11 15:20:00|3749.23|3747.73|3755.23|3753.73|3755.23|3753.73|3748.23|3746.73|10328
1660231500000|2022-08-11 15:25:00|3754.23|3752.73|3757.23|3755.73|3757.23|3755.73|3753.23|3751.73|17157
1660231800000|2022-08-11 15:30:00|3756.59|3755.09|3756.59|3755.09|3757.59|3756.09|3754.59|3753.09|34682
1660232100000|2022-08-11 15:35:00|3757.59|3756.09|3755.59|3754.09|3757.59|3756.09|3753.59|3752.09|20331
1660232400000|2022-08-11 15:40:00|3754.59|3753.09|3755.59|3754.09|3756.59|3755.09|3753.59|3752.09|7846
1660232700000|2022-08-11 15:45:00|3754.59|3753.09|3752.59|3751.09|3755.59|3754.09|3751.59|3750.09|3912
1660233000000|2022-08-11 15:50:00|3751.59|3750.09|3751.59|3750.09|3752.59|3751.09|3749.59|3748.09|5204
1660233300000|2022-08-11 15:55:00|3750.59|3749.09|3750.59|3749.09|3752.59|3751.09|3750.59|3749.09|3784
1660233600000|2022-08-11 16:00:00|3751.59|3750.09|3752.59|3751.09|3753.59|3752.09|3750.59|3749.09|1350
1660233900000|2022-08-11 16:05:00|3751.59|3750.09|3751.59|3750.09|3752.59|3751.09|3750.59|3749.09|1828
1660234200000|2022-08-11 16:10:00|3751.09|3749.59|3751.59|3750.09|3751.59|3750.09|3749.59|3748.09|1524
1660234500000|2022-08-11 16:15:00|3750.59|3749.09|3753.59|3752.09|3754.59|3753.09|3749.59|3748.09|1349
1660234800000|2022-08-11 16:20:00|3752.59|3751.09|3752.59|3751.09|3753.59|3752.09|3751.59|3750.09|2254
1660235100000|2022-08-11 16:25:00|3751.59|3750.09|3755.59|3754.09|3755.59|3754.09|3751.59|3750.09|1548
1660235400000|2022-08-11 16:30:00|3756.09|3754.59|3758.59|3757.09|3758.59|3757.09|3756.09|3754.59|735
1660235700000|2022-08-11 16:35:00|3757.59|3756.09|3756.59|3755.09|3758.59|3757.09|3756.59|3755.09|1019
1660236000000|2022-08-11 16:40:00|3755.59|3754.09|3755.59|3754.09|3756.59|3755.09|3755.59|3754.09|890
1660236300000|2022-08-11 16:45:00|3754.59|3753.09|3756.59|3755.09|3756.59|3755.09|3753.59|3752.09|1146
1660236600000|2022-08-11 16:50:00|3755.59|3754.09|3757.59|3756.09|3757.59|3756.09|3755.59|3754.09|987
1660236900000|2022-08-11 16:55:00|3758.09|3756.59|3757.59|3756.09|3758.59|3757.09|3756.59|3755.09|443
1660237200000|2022-08-11 17:00:00|3758.59|3757.09|3755.59|3754.09|3758.59|3757.09|3754.59|3753.09|976
1660237500000|2022-08-11 17:05:00|3756.59|3755.09|3755.59|3754.09|3757.59|3756.09|3754.59|3753.09|557
1660237800000|2022-08-11 17:10:00|3755.09|3753.59|3758.59|3757.09|3758.59|3757.09|3754.59|3753.09|605
1660238100000|2022-08-11 17:15:00|3757.59|3756.09|3761.59|3760.09|3762.59|3761.09|3757.59|3756.09|1130
1660238400000|2022-08-11 17:20:00|3760.59|3759.09|3762.59|3761.09|3764.59|3763.09|3760.59|3759.09|1506
1660238700000|2022-08-11 17:25:00|3762.09|3760.59|3760.59|3759.09|3762.09|3760.59|3759.59|3758.09|407
1660239000000|2022-08-11 17:30:00|3759.59|3758.09|3756.59|3755.09|3760.59|3759.09|3756.59|3755.09|1115
1660239300000|2022-08-11 17:35:00|3757.59|3756.09|3757.59|3756.09|3758.59|3757.09|3756.59|3755.09|1639
1660239600000|2022-08-11 17:40:00|3758.59|3757.09|3758.59|3757.09|3759.59|3758.09|3757.59|3756.09|465
1660239900000|2022-08-11 17:45:00|3757.59|3756.09|3756.59|3755.09|3757.59|3756.09|3756.59|3755.09|569
1660240200000|2022-08-11 17:50:00|3757.59|3756.09|3755.59|3754.09|3758.09|3756.59|3755.59|3754.09|594
1660240500000|2022-08-11 17:55:00|3756.59|3755.09|3756.59|3755.09|3756.59|3755.09|3755.59|3754.09|537
1660240800000|2022-08-11 18:00:00|3755.59|3754.09|3752.59|3751.09|3755.59|3754.09|3750.59|3749.09|930
1660241100000|2022-08-11 18:05:00|3751.59|3750.09|3750.59|3749.09|3751.59|3750.09|3750.59|3749.09|582
1660241400000|2022-08-11 18:10:00|3751.09|3749.59|3749.59|3748.09|3751.59|3750.09|3748.59|3747.09|776
1660241700000|2022-08-11 18:15:00|3749.09|3747.59|3751.59|3750.09|3752.59|3751.09|3748.59|3747.09|498
1660242000000|2022-08-11 18:20:00|3752.59|3751.09|3752.59|3751.09|3752.59|3751.09|3750.09|3748.59|956
1660242300000|2022-08-11 18:25:00|3751.59|3750.09|3751.59|3750.09|3753.59|3752.09|3751.59|3750.09|434
1660242600000|2022-08-11 18:30:00|3752.09|3750.59|3749.59|3748.09|3752.59|3751.09|3748.59|3747.09|984
1660242900000|2022-08-11 18:35:00|3748.59|3747.09|3749.59|3748.09|3751.09|3749.59|3748.59|3747.09|562
1660243200000|2022-08-11 18:40:00|3748.59|3747.09|3748.59|3747.09|3749.59|3748.09|3746.59|3745.09|1148
1660243500000|2022-08-11 18:45:00|3747.59|3746.09|3747.59|3746.09|3748.59|3747.09|3746.59|3745.09|533
1660243800000|2022-08-11 18:50:00|3746.59|3745.09|3741.59|3740.09|3747.59|3746.09|3741.59|3740.09|862
1660244100000|2022-08-11 18:55:00|3742.59|3741.09|3745.59|3744.09|3747.59|3746.09|3741.59|3740.09|744
1660244400000|2022-08-11 19:00:00|3746.59|3745.09|3745.59|3744.09|3746.59|3745.09|3743.59|3742.09|651
1660244700000|2022-08-11 19:05:00|3744.59|3743.09|3744.59|3743.09|3744.59|3743.09|3741.59|3740.09|1167
1660245000000|2022-08-11 19:10:00|3745.59|3744.09|3743.59|3742.09|3745.59|3744.09|3740.59|3739.09|1503
1660245300000|2022-08-11 19:15:00|3742.59|3741.09|3745.59|3744.09|3745.59|3744.09|3742.59|3741.09|608
1660245600000|2022-08-11 19:20:00|3744.59|3743.09|3743.59|3742.09|3745.59|3744.09|3743.59|3742.09|662
1660245900000|2022-08-11 19:25:00|3744.59|3743.09|3744.59|3743.09|3745.59|3744.09|3743.59|3742.09|501
1660246200000|2022-08-11 19:30:00|3745.59|3744.09|3747.59|3746.09|3747.59|3746.09|3744.59|3743.09|634
1660246500000|2022-08-11 19:35:00|3746.59|3745.09|3743.59|3742.09|3746.59|3745.09|3742.59|3741.09|1200
1660246800000|2022-08-11 19:40:00|3744.09|3742.59|3742.59|3741.09|3745.59|3744.09|3742.59|3741.09|674
1660247100000|2022-08-11 19:45:00|3741.59|3740.09|3742.59|3741.09|3743.59|3742.09|3741.59|3740.09|805
1660247400000|2022-08-11 19:50:00|3741.59|3740.09|3746.59|3745.09|3746.59|3745.09|3741.59|3740.09|1735
1660247700000|2022-08-11 19:55:00|3745.59|3744.09|3748.59|3747.09|3748.59|3747.09|3744.59|3743.09|3590
1660248000000|2022-08-11 20:00:00|3750.34|3747.34|3753.94|3750.94|3754.14|3751.14|3749.94|3746.94|7037
1660248300000|2022-08-11 20:05:00|3754.14|3751.14|3752.94|3749.94|3754.14|3751.14|3752.94|3749.94|0
1660248600000|2022-08-11 20:10:00|3753.14|3750.14|3750.94|3747.94|3753.94|3750.94|3750.74|3747.74|0
1660248900000|2022-08-11 20:15:00|3751.14|3748.14|3751.74|3748.74|3751.94|3748.94|3751.14|3748.14|0
1660249200000|2022-08-11 20:20:00|3751.84|3748.84|3752.54|3749.54|3752.74|3749.74|3751.74|3748.74|0
1660249500000|2022-08-11 20:25:00|3752.74|3749.74|3754.14|3751.14|3754.14|3751.14|3752.74|3749.74|0
1660249800000|2022-08-11 20:30:00|3754.34|3751.34|3753.54|3750.54|3754.54|3751.54|3753.54|3750.54|0
1660250100000|2022-08-11 20:35:00|3753.74|3750.74|3752.34|3749.34|3753.74|3750.74|3752.14|3749.14|0
1660250400000|2022-08-11 20:40:00|3752.54|3749.54|3753.54|3750.54|3753.54|3750.54|3752.54|3749.54|0
1660250700000|2022-08-11 20:45:00|3753.34|3750.34|3753.14|3750.14|3753.54|3750.54|3752.94|3749.94|0
1660251000000|2022-08-11 20:50:00|3753.34|3750.34|3752.94|3749.94|3753.54|3750.54|3752.94|3749.94|0
1660251300000|2022-08-11 20:55:00|3752.74|3749.74|3753.54|3750.54|3753.94|3750.94|3752.74|3749.74|0
1660251600000|2022-08-11 21:00:00|3753.64|3750.64|3753.24|3750.24|3753.64|3750.64|3753.24|3750.24|0
1660251900000|2022-08-11 21:05:00|3753.34|3750.34|3752.74|3749.74|3753.34|3750.34|3752.64|3749.64|0
1660252200000|2022-08-11 21:10:00|3752.64|3749.64|3752.64|3749.64|3752.94|3749.94|3752.54|3749.54|0
1660252500000|2022-08-11 21:15:00|3752.54|3749.54|3753.04|3750.04|3753.34|3750.34|3752.54|3749.54|0
1660252800000|2022-08-11 21:20:00|3753.24|3750.24|3753.04|3750.04|3753.24|3750.24|3752.74|3749.74|0
1660253100000|2022-08-11 21:25:00|3752.94|3749.94|3753.04|3750.04|3753.24|3750.24|3752.94|3749.94|0
1660253400000|2022-08-11 21:30:00|3753.14|3750.14|3753.04|3750.04|3753.34|3750.34|3753.04|3750.04|0
1660253700000|2022-08-11 21:35:00|3752.94|3749.94|3752.94|3749.94|3752.94|3749.94|3752.94|3749.94|0
1660254000000|2022-08-11 21:40:00|3753.04|3750.04|3753.04|3750.04|3753.04|3750.04|3752.84|3749.84|0
1660254300000|2022-08-11 21:45:00|3752.84|3749.84|3752.94|3749.94|3753.04|3750.04|3752.84|3749.84|0
1660254600000|2022-08-11 21:50:00|3753.04|3750.04|3752.94|3749.94|3753.04|3750.04|3752.84|3749.84|0
1660254900000|2022-08-11 21:55:00|3753.04|3750.04|3753.34|3750.34|3753.34|3750.34|3753.04|3750.04|0
1660255200000|2022-08-11 22:00:00|3753.44|3750.44|3751.34|3748.34|3753.84|3750.84|3750.94|3747.94|0
1660255500000|2022-08-11 22:05:00|3751.44|3748.44|3751.54|3748.54|3751.94|3748.94|3751.14|3748.14|0
1660255800000|2022-08-11 22:10:00|3751.74|3748.74|3752.34|3749.34|3752.34|3749.34|3751.54|3748.54|0
1660256100000|2022-08-11 22:15:00|3752.54|3749.54|3750.54|3747.54|3752.94|3749.94|3750.54|3747.54|0
1660256400000|2022-08-11 22:20:00|3750.74|3747.74|3751.34|3748.34|3751.54|3748.54|3750.64|3747.64|0
1660256700000|2022-08-11 22:25:00|3751.14|3748.14|3750.54|3747.54|3751.14|3748.14|3750.34|3747.34|0
1660257000000|2022-08-11 22:30:00|3750.74|3747.74|3751.14|3748.14|3751.14|3748.14|3749.74|3746.74|0
1660257300000|2022-08-11 22:35:00|3750.94|3747.94|3749.64|3746.64|3750.94|3747.94|3749.34|3746.34|0
1660257600000|2022-08-11 22:40:00|3749.74|3746.74|3748.94|3745.94|3750.14|3747.14|3748.74|3745.74|0
1660257900000|2022-08-11 22:45:00|3748.74|3745.74|3749.54|3746.54|3749.74|3746.74|3748.54|3745.54|0
1660258200000|2022-08-11 22:50:00|3749.34|3746.34|3749.54|3746.54|3749.54|3746.54|3749.14|3746.14|0
1660258500000|2022-08-11 22:55:00|3749.64|3746.64|3750.14|3747.14|3750.14|3747.14|3749.64|3746.64|0
1660258800000|2022-08-11 23:00:00|3749.94|3746.94|3749.74|3746.74|3750.14|3747.14|3749.74|3746.74|0
1660259100000|2022-08-11 23:05:00|3749.64|3746.64|3749.94|3746.94|3750.14|3747.14|3749.04|3746.04|0
1660259400000|2022-08-11 23:10:00|3750.14|3747.14|3750.14|3747.14|3750.34|3747.34|3749.94|3746.94|0
1660259700000|2022-08-11 23:15:00|3750.34|3747.34|3749.94|3746.94|3750.34|3747.34|3749.74|3746.74|0
1660260000000|2022-08-11 23:20:00|3749.84|3746.84|3750.34|3747.34|3750.44|3747.44|3749.74|3746.74|0
1660260300000|2022-08-11 23:25:00|3750.44|3747.44|3751.14|3748.14|3751.34|3748.34|3750.44|3747.44|0
1660260600000|2022-08-11 23:30:00|3750.94|3747.94|3750.74|3747.74|3750.94|3747.94|3750.14|3747.14|0
1660260900000|2022-08-11 23:35:00|3750.54|3747.54|3750.74|3747.74|3751.14|3748.14|3750.34|3747.34|0
1660261200000|2022-08-11 23:40:00|3750.54|3747.54|3749.94|3746.94|3750.74|3747.74|3749.74|3746.74|0
1660261500000|2022-08-11 23:45:00|3750.14|3747.14|3750.54|3747.54|3751.14|3748.14|3749.94|3746.94|0
1660261800000|2022-08-11 23:50:00|3750.74|3747.74|3750.14|3747.14|3750.74|3747.74|3749.74|3746.74|0
1660262100000|2022-08-11 23:55:00|3750.04|3747.04|3750.74|3747.74|3750.94|3747.94|3749.74|3746.74|0
1660262400000|2022-08-12 00:00:00|3750.94|3747.94|3752.54|3749.54|3755.54|3752.54|3750.94|3747.94|0
1660262700000|2022-08-12 00:05:00|3752.74|3749.74|3750.14|3747.14|3752.74|3749.74|3749.94|3746.94|0
1660263000000|2022-08-12 00:10:00|3750.04|3747.04|3749.84|3746.84|3750.74|3747.74|3748.94|3745.94|0
1660263300000|2022-08-12 00:15:00|3749.74|3746.74|3753.84|3751.84|3753.84|3751.84|3749.74|3746.74|672
1660263600000|2022-08-12 00:20:00|3752.84|3750.84|3755.84|3753.84|3756.84|3754.84|3752.84|3750.84|545
1660263900000|2022-08-12 00:25:00|3754.84|3752.84|3754.84|3752.84|3755.84|3753.84|3752.84|3750.84|336
1660264200000|2022-08-12 00:30:00|3753.84|3751.84|3752.84|3750.84|3754.84|3752.84|3752.84|3750.84|128
1660264500000|2022-08-12 00:35:00|3751.84|3749.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|124
1660264800000|2022-08-12 00:40:00|3750.34|3748.34|3749.84|3747.84|3750.84|3748.84|3749.84|3747.84|223
1660265100000|2022-08-12 00:45:00|3748.84|3746.84|3748.84|3746.84|3749.84|3747.84|3748.84|3746.84|84
1660265400000|2022-08-12 00:50:00|3749.84|3747.84|3749.84|3747.84|3750.84|3748.84|3748.84|3746.84|128
1660265700000|2022-08-12 00:55:00|3750.84|3748.84|3749.84|3747.84|3750.84|3748.84|3749.84|3747.84|77
1660266000000|2022-08-12 01:00:00|3748.84|3746.84|3750.84|3748.84|3750.84|3748.84|3748.84|3746.84|117
1660266300000|2022-08-12 01:05:00|3750.34|3748.34|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|125
1660266600000|2022-08-12 01:10:00|3750.84|3748.84|3748.84|3746.84|3750.84|3748.84|3748.84|3746.84|90
1660266900000|2022-08-12 01:15:00|3749.84|3747.84|3749.84|3747.84|3751.84|3749.84|3748.84|3746.84|222
1660267200000|2022-08-12 01:20:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3749.84|3747.84|102
1660267500000|2022-08-12 01:25:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|51
1660267800000|2022-08-12 01:30:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|56
1660268100000|2022-08-12 01:35:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|320
1660268400000|2022-08-12 01:40:00|3752.84|3750.84|3749.84|3747.84|3752.84|3750.84|3749.84|3747.84|79
1660268700000|2022-08-12 01:45:00|3750.34|3748.34|3750.84|3748.84|3751.84|3749.84|3749.84|3747.84|68
1660269000000|2022-08-12 01:50:00|3749.84|3747.84|3750.84|3748.84|3750.84|3748.84|3749.84|3747.84|49
1660269300000|2022-08-12 01:55:00|3749.84|3747.84|3749.84|3747.84|3750.84|3748.84|3748.84|3746.84|131
1660269600000|2022-08-12 02:00:00|3750.84|3748.84|3750.34|3748.34|3751.84|3749.84|3749.84|3747.84|119
1660269900000|2022-08-12 02:05:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3749.84|3747.84|42
1660270200000|2022-08-12 02:10:00|3750.34|3748.34|3749.84|3747.84|3750.34|3748.34|3749.84|3747.84|18
1660270500000|2022-08-12 02:15:00|3750.84|3748.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|43
1660270800000|2022-08-12 02:20:00|3750.84|3748.84|3750.84|3748.84|3750.84|3748.84|3749.84|3747.84|48
1660271100000|2022-08-12 02:25:00|3751.84|3749.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|54
1660271400000|2022-08-12 02:30:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|59
1660271700000|2022-08-12 02:35:00|3751.84|3749.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|32
1660272000000|2022-08-12 02:40:00|||||||||9
1660272300000|2022-08-12 02:45:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3749.84|3747.84|171
1660272600000|2022-08-12 02:50:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|45
1660272900000|2022-08-12 02:55:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3751.84|3749.84|152
1660273200000|2022-08-12 03:00:00|3753.84|3751.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|61
1660273500000|2022-08-12 03:05:00|3754.84|3752.84|3753.34|3751.34|3754.84|3752.84|3752.84|3750.84|242
1660273800000|2022-08-12 03:10:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|2
1660274100000|2022-08-12 03:15:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|14
1660274400000|2022-08-12 03:20:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|38
1660274700000|2022-08-12 03:25:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|43
1660275000000|2022-08-12 03:30:00|3751.34|3749.34|3751.84|3749.84|3751.84|3749.84|3751.34|3749.34|4
1660275300000|2022-08-12 03:35:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|20
1660275600000|2022-08-12 03:40:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|94
1660275900000|2022-08-12 03:45:00|||||||||2
1660276200000|2022-08-12 03:50:00|3751.84|3749.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|25
1660276500000|2022-08-12 03:55:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3752.84|3750.84|30
1660276800000|2022-08-12 04:00:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3752.84|3750.84|28
1660277100000|2022-08-12 04:05:00|||||||||20
1660277400000|2022-08-12 04:10:00|||||||||2
1660277700000|2022-08-12 04:15:00|3751.84|3749.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|66
1660278000000|2022-08-12 04:20:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3
1660278300000|2022-08-12 04:25:00|3752.84|3750.84|3753.84|3751.84|3753.84|3751.84|3752.84|3750.84|207
1660278600000|2022-08-12 04:30:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.34|3750.34|33
1660278900000|2022-08-12 04:35:00|3753.84|3751.84|3753.84|3751.84|3753.84|3751.84|3752.84|3750.84|28
1660279200000|2022-08-12 04:40:00|3754.84|3752.84|3755.84|3753.84|3755.84|3753.84|3754.84|3752.84|216
1660279500000|2022-08-12 04:45:00|3755.34|3753.34|3754.84|3752.84|3755.34|3753.34|3753.84|3751.84|28
1660279800000|2022-08-12 04:50:00|3753.84|3751.84|3754.84|3752.84|3754.84|3752.84|3753.84|3751.84|15
1660280100000|2022-08-12 04:55:00|3754.34|3752.34|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|58
1660280400000|2022-08-12 05:00:00|3754.84|3752.84|3754.84|3752.84|3755.84|3753.84|3754.84|3752.84|66
1660280700000|2022-08-12 05:05:00|3755.84|3753.84|3754.84|3752.84|3755.84|3753.84|3754.84|3752.84|32
1660281000000|2022-08-12 05:10:00|3755.34|3753.34|3754.84|3752.84|3755.84|3753.84|3753.84|3751.84|70
1660281300000|2022-08-12 05:15:00|3753.84|3751.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|37
1660281600000|2022-08-12 05:20:00|3754.84|3752.84|3754.84|3752.84|3754.84|3752.84|3754.34|3752.34|4
1660281900000|2022-08-12 05:25:00|3755.84|3753.84|3755.84|3753.84|3755.84|3753.84|3755.84|3753.84|57
1660282200000|2022-08-12 05:30:00|3756.84|3754.84|3754.84|3752.84|3756.84|3754.84|3754.84|3752.84|66
1660282500000|2022-08-12 05:35:00|3755.34|3753.34|3754.84|3752.84|3755.84|3753.84|3753.84|3751.84|59
1660282800000|2022-08-12 05:40:00|3754.34|3752.34|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|13
1660283100000|2022-08-12 05:45:00|3754.84|3752.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|76
1660283400000|2022-08-12 05:50:00|3754.84|3752.84|3755.84|3753.84|3755.84|3753.84|3754.84|3752.84|207
1660283700000|2022-08-12 05:55:00|3756.84|3754.84|3755.84|3753.84|3756.84|3754.84|3755.84|3753.84|75
1660284000000|2022-08-12 06:00:00|3755.59|3754.09|3756.59|3755.09|3757.59|3756.09|3755.59|3754.09|506
1660284300000|2022-08-12 06:05:00|3757.59|3756.09|3758.59|3757.09|3759.59|3758.09|3757.59|3756.09|755
1660284600000|2022-08-12 06:10:00|3759.59|3758.09|3757.59|3756.09|3759.59|3758.09|3756.59|3755.09|645
1660284900000|2022-08-12 06:15:00|3756.59|3755.09|3755.59|3754.09|3757.59|3756.09|3755.59|3754.09|446
1660285200000|2022-08-12 06:20:00|3754.59|3753.09|3754.59|3753.09|3755.59|3754.09|3754.59|3753.09|389
1660285500000|2022-08-12 06:25:00|3755.59|3754.09|3756.59|3755.09|3756.59|3755.09|3755.59|3754.09|559
1660285800000|2022-08-12 06:30:00|3757.59|3756.09|3757.59|3756.09|3757.59|3756.09|3755.59|3754.09|542
1660286100000|2022-08-12 06:35:00|3758.09|3756.59|3757.59|3756.09|3758.59|3757.09|3755.59|3754.09|1274
1660286400000|2022-08-12 06:40:00|3757.09|3755.59|3757.59|3756.09|3757.59|3756.09|3756.59|3755.09|211
1660286700000|2022-08-12 06:45:00|3756.59|3755.09|3757.59|3756.09|3757.59|3756.09|3756.59|3755.09|500
1660287000000|2022-08-12 06:50:00|3758.59|3757.09|3758.59|3757.09|3758.59|3757.09|3757.59|3756.09|345
1660287300000|2022-08-12 06:55:00|3758.09|3756.59|3762.59|3761.09|3762.59|3761.09|3758.09|3756.59|1560
1660287600000|2022-08-12 07:00:00|3763.59|3762.09|3761.59|3760.09|3763.59|3762.09|3757.59|3756.09|6402
1660287900000|2022-08-12 07:05:00|3760.59|3759.09|3763.59|3762.09|3766.59|3765.09|3760.59|3759.09|3948
1660288200000|2022-08-12 07:10:00|3764.59|3763.09|3763.59|3762.09|3766.59|3765.09|3763.59|3762.09|2314
1660288500000|2022-08-12 07:15:00|3764.59|3763.09|3767.59|3766.09|3767.59|3766.09|3763.59|3762.09|2439
1660288800000|2022-08-12 07:20:00|3768.59|3767.09|3767.59|3766.09|3770.59|3769.09|3767.59|3766.09|5237
1660289100000|2022-08-12 07:25:00|3767.09|3765.59|3771.59|3770.09|3771.59|3770.09|3765.59|3764.09|5841
1660289400000|2022-08-12 07:30:00|3770.59|3769.09|3770.59|3769.09|3773.59|3772.09|3769.59|3768.09|3479
1660289700000|2022-08-12 07:35:00|3769.59|3768.09|3772.59|3771.09|3775.59|3774.09|3769.59|3768.09|10773
1660290000000|2022-08-12 07:40:00|3772.54|3771.04|3773.54|3772.04|3773.54|3772.04|3771.54|3770.04|2923
1660290300000|2022-08-12 07:45:00|3774.54|3773.04|3777.54|3776.04|3777.54|3776.04|3774.54|3773.04|12567
1660290600000|2022-08-12 07:50:00|3776.54|3775.04|3781.54|3780.04|3782.54|3781.04|3776.54|3775.04|7462
1660290900000|2022-08-12 07:55:00|3780.54|3779.04|3777.54|3776.04|3780.54|3779.04|3777.54|3776.04|3087
1660291200000|2022-08-12 08:00:00|3778.54|3777.04|3776.54|3775.04|3778.54|3777.04|3776.54|3775.04|11664
1660291500000|2022-08-12 08:05:00|3775.54|3774.04|3773.54|3772.04|3775.54|3774.04|3773.54|3772.04|3203
1660291800000|2022-08-12 08:10:00|3772.54|3771.04|3774.54|3773.04|3775.54|3774.04|3771.54|3770.04|4208
1660292100000|2022-08-12 08:15:00|3775.54|3774.04|3776.54|3775.04|3776.54|3775.04|3774.54|3773.04|3326
1660292400000|2022-08-12 08:20:00|3777.54|3776.04|3776.54|3775.04|3777.54|3776.04|3775.54|3774.04|10361
1660292700000|2022-08-12 08:25:00|3775.54|3774.04|3776.54|3775.04|3776.54|3775.04|3774.54|3773.04|8561
1660293000000|2022-08-12 08:30:00|3777.54|3776.04|3777.54|3776.04|3778.54|3777.04|3776.54|3775.04|3902
1660293300000|2022-08-12 08:35:00|3776.54|3775.04|3778.54|3777.04|3779.54|3778.04|3776.54|3775.04|2380
1660293600000|2022-08-12 08:40:00|3777.54|3776.04|3779.54|3778.04|3780.54|3779.04|3777.54|3776.04|3337
1660293900000|2022-08-12 08:45:00|3778.54|3777.04|3776.54|3775.04|3778.54|3777.04|3776.54|3775.04|4275
1660294200000|2022-08-12 08:50:00|3777.54|3776.04|3772.54|3771.04|3777.54|3776.04|3771.54|3770.04|6991
1660294500000|2022-08-12 08:55:00|3771.54|3770.04|3770.54|3769.04|3772.54|3771.04|3768.54|3767.04|4283
1660294800000|2022-08-12 09:00:00|3771.54|3770.04|3772.54|3771.04|3772.54|3771.04|3771.54|3770.04|3411
1660295100000|2022-08-12 09:05:00|3771.54|3770.04|3769.54|3768.04|3771.54|3770.04|3768.54|3767.04|3773
1660295400000|2022-08-12 09:10:00|3768.54|3767.04|3771.54|3770.04|3771.54|3770.04|3768.54|3767.04|4879
1660295700000|2022-08-12 09:15:00|3770.54|3769.04|3770.54|3769.04|3772.54|3771.04|3769.54|3768.04|3658
1660296000000|2022-08-12 09:20:00|3771.54|3770.04|3771.54|3770.04|3772.54|3771.04|3770.54|3769.04|1653
1660296300000|2022-08-12 09:25:00|3772.54|3771.04|3770.54|3769.04|3772.54|3771.04|3770.54|3769.04|4941
1660296600000|2022-08-12 09:30:00|3771.54|3770.04|3774.54|3773.04|3774.54|3773.04|3771.54|3770.04|3807
1660296900000|2022-08-12 09:35:00|3775.54|3774.04|3778.54|3777.04|3778.54|3777.04|3775.54|3774.04|3828
1660297200000|2022-08-12 09:40:00|3779.54|3778.04|3777.54|3776.04|3779.54|3778.04|3777.54|3776.04|4717
1660297500000|2022-08-12 09:45:00|3778.54|3777.04|3780.54|3779.04|3781.54|3780.04|3777.54|3776.04|4223
1660297800000|2022-08-12 09:50:00|3781.54|3780.04|3783.54|3782.04|3783.54|3782.04|3779.54|3778.04|8202
1660298100000|2022-08-12 09:55:00|3782.54|3781.04|3781.54|3780.04|3783.54|3782.04|3781.54|3780.04|6587
1660298400000|2022-08-12 10:00:00|3780.54|3779.04|3773.54|3772.04|3780.54|3779.04|3772.54|3771.04|7834
1660298700000|2022-08-12 10:05:00|3772.54|3771.04|3770.54|3769.04|3773.04|3771.54|3770.54|3769.04|3284
1660299000000|2022-08-12 10:10:00|3769.54|3768.04|3768.54|3767.04|3770.54|3769.04|3766.54|3765.04|4191
1660299300000|2022-08-12 10:15:00|3767.54|3766.04|3766.54|3765.04|3768.54|3767.04|3765.54|3764.04|2301
1660299600000|2022-08-12 10:20:00|3765.54|3764.04|3766.54|3765.04|3766.54|3765.04|3762.54|3761.04|3005
1660299900000|2022-08-12 10:25:00|3765.54|3764.04|3768.54|3767.04|3769.54|3768.04|3765.54|3764.04|4018
1660300200000|2022-08-12 10:30:00|3769.54|3768.04|3768.54|3767.04|3769.54|3768.04|3767.54|3766.04|2338
1660300500000|2022-08-12 10:35:00|3767.54|3766.04|3766.54|3765.04|3768.54|3767.04|3765.54|3764.04|3305
1660300800000|2022-08-12 10:40:00|3765.54|3764.04|3762.54|3761.04|3766.54|3765.04|3762.54|3761.04|2042
1660301100000|2022-08-12 10:45:00|3763.54|3762.04|3764.54|3763.04|3765.54|3764.04|3763.54|3762.04|2487
1660301400000|2022-08-12 10:50:00|3765.54|3764.04|3766.54|3765.04|3766.54|3765.04|3764.54|3763.04|877
1660301700000|2022-08-12 10:55:00|3765.54|3764.04|3764.54|3763.04|3766.54|3765.04|3763.54|3762.04|2051
1660302000000|2022-08-12 11:00:00|3763.54|3762.04|3756.54|3755.04|3764.54|3763.04|3756.54|3755.04|3627
1660302300000|2022-08-12 11:05:00|3757.54|3756.04|3758.54|3757.04|3759.54|3758.04|3757.54|3756.04|2726
1660302600000|2022-08-12 11:10:00|3759.54|3758.04|3763.54|3762.04|3763.54|3762.04|3758.54|3757.04|3041
1660302900000|2022-08-12 11:15:00|3762.54|3761.04|3761.54|3760.04|3762.54|3761.04|3759.54|3758.04|4704
1660303200000|2022-08-12 11:20:00|3760.54|3759.04|3761.54|3760.04|3761.54|3760.04|3759.54|3758.04|2856
1660303500000|2022-08-12 11:25:00|3762.54|3761.04|3763.54|3762.04|3764.54|3763.04|3761.54|3760.04|2390
1660303800000|2022-08-12 11:30:00|3762.54|3761.04|3765.54|3764.04|3765.54|3764.04|3762.54|3761.04|1226
1660304100000|2022-08-12 11:35:00|3764.54|3763.04|3766.54|3765.04|3766.54|3765.04|3764.54|3763.04|1089
1660304400000|2022-08-12 11:40:00|3766.37|3764.87|3764.37|3762.87|3766.37|3764.87|3764.37|3762.87|999
1660304700000|2022-08-12 11:45:00|3765.37|3763.87|3764.37|3762.87|3766.37|3764.87|3764.37|3762.87|969
1660305000000|2022-08-12 11:50:00|3763.37|3761.87|3768.37|3766.87|3768.37|3766.87|3763.37|3761.87|2488
1660305300000|2022-08-12 11:55:00|3769.37|3767.87|3768.37|3766.87|3769.37|3767.87|3767.37|3765.87|1983
1660305600000|2022-08-12 12:00:00|3767.37|3765.87|3767.37|3765.87|3768.37|3766.87|3766.37|3764.87|5853
1660305900000|2022-08-12 12:05:00|3768.37|3766.87|3765.37|3763.87|3768.37|3766.87|3765.37|3763.87|4693
1660306200000|2022-08-12 12:10:00|3765.87|3764.37|3767.37|3765.87|3767.37|3765.87|3763.37|3761.87|3854
1660306500000|2022-08-12 12:15:00|3768.37|3766.87|3769.37|3767.87|3770.37|3768.87|3767.37|3765.87|1035
1660306800000|2022-08-12 12:20:00|3770.37|3768.87|3771.37|3769.87|3772.37|3770.87|3770.37|3768.87|2454
1660307100000|2022-08-12 12:25:00|3770.37|3768.87|3770.37|3768.87|3770.37|3768.87|3769.37|3767.87|732
1660307400000|2022-08-12 12:30:00|3771.37|3769.87|3773.37|3771.87|3773.37|3771.87|3771.37|3769.87|2563
1660307700000|2022-08-12 12:35:00|3774.37|3772.87|3773.37|3771.87|3774.37|3772.87|3771.37|3769.87|1624
1660308000000|2022-08-12 12:40:00|3772.37|3770.87|3771.37|3769.87|3772.37|3770.87|3771.37|3769.87|2689
1660308300000|2022-08-12 12:45:00|3770.37|3768.87|3773.37|3771.87|3773.37|3771.87|3770.37|3768.87|2749
1660308600000|2022-08-12 12:50:00|3774.37|3772.87|3775.37|3773.87|3775.37|3773.87|3774.37|3772.87|2202
1660308900000|2022-08-12 12:55:00|3774.37|3772.87|3775.37|3773.87|3775.37|3773.87|3773.37|3771.87|1930
1660309200000|2022-08-12 13:00:00|3774.37|3772.87|3774.37|3772.87|3775.37|3773.87|3773.37|3771.87|3850
1660309500000|2022-08-12 13:05:00|3773.37|3771.87|3770.37|3768.87|3773.37|3771.87|3770.37|3768.87|2701
1660309800000|2022-08-12 13:10:00|3769.37|3767.87|3773.37|3771.87|3773.37|3771.87|3769.37|3767.87|3549
1660310100000|2022-08-12 13:15:00|3774.37|3772.87|3770.37|3768.87|3774.37|3772.87|3770.37|3768.87|2146
1660310400000|2022-08-12 13:20:00|3769.37|3767.87|3768.37|3766.87|3770.37|3768.87|3768.37|3766.87|3346
1660310700000|2022-08-12 13:25:00|3767.37|3765.87|3766.37|3764.87|3768.37|3766.87|3766.37|3764.87|5777
1660311000000|2022-08-12 13:30:00|3767.37|3765.87|3768.37|3766.87|3770.37|3768.87|3765.37|3763.87|8548
1660311300000|2022-08-12 13:35:00|3769.37|3767.87|3767.37|3765.87|3769.37|3767.87|3763.37|3761.87|8854
1660311600000|2022-08-12 13:40:00|3768.37|3766.87|3772.37|3770.87|3773.37|3771.87|3767.37|3765.87|4673
1660311900000|2022-08-12 13:45:00|3773.37|3771.87|3769.37|3767.87|3774.37|3772.87|3769.37|3767.87|7769
1660312200000|2022-08-12 13:50:00|3770.37|3768.87|3771.37|3769.87|3774.37|3772.87|3769.37|3767.87|4783
1660312500000|2022-08-12 13:55:00|3772.37|3770.87|3771.37|3769.87|3772.37|3770.87|3769.37|3767.87|1992
1660312800000|2022-08-12 14:00:00|3766.87|3765.37|3768.37|3766.87|3770.37|3768.87|3764.37|3762.87|16394
1660313100000|2022-08-12 14:05:00|3769.37|3767.87|3771.37|3769.87|3773.37|3771.87|3766.37|3764.87|3755
1660313400000|2022-08-12 14:10:00|3771.49|3769.99|3773.49|3771.99|3777.49|3775.99|3771.49|3769.99|5522
1660313700000|2022-08-12 14:15:00|3772.49|3770.99|3775.49|3773.99|3775.49|3773.99|3771.49|3769.99|5871
1660314000000|2022-08-12 14:20:00|3776.49|3774.99|3775.49|3773.99|3776.49|3774.99|3774.49|3772.99|4090
1660314300000|2022-08-12 14:25:00|3774.49|3772.99|3773.49|3771.99|3776.49|3774.99|3771.49|3769.99|3488
1660314600000|2022-08-12 14:30:00|3772.49|3770.99|3773.49|3771.99|3775.49|3773.99|3772.49|3770.99|6257
1660314900000|2022-08-12 14:35:00|3772.49|3770.99|3771.49|3769.99|3776.49|3774.99|3770.49|3768.99|3876
1660315200000|2022-08-12 14:40:00|3772.49|3770.99|3770.49|3768.99|3772.49|3770.99|3769.49|3767.99|4659
1660315500000|2022-08-12 14:45:00|3771.49|3769.99|3769.49|3767.99|3772.49|3770.99|3769.49|3767.99|3689
1660315800000|2022-08-12 14:50:00|3770.49|3768.99|3774.49|3772.99|3774.49|3772.99|3769.49|3767.99|3184
1660316100000|2022-08-12 14:55:00|3773.49|3771.99|3775.49|3773.99|3775.49|3773.99|3772.49|3770.99|3638
1660316400000|2022-08-12 15:00:00|3774.49|3772.99|3777.49|3775.99|3780.49|3778.99|3773.49|3771.99|12355
1660316700000|2022-08-12 15:05:00|3778.49|3776.99|3776.49|3774.99|3778.49|3776.99|3775.49|3773.99|8068
1660317000000|2022-08-12 15:10:00|3777.49|3775.99|3775.49|3773.99|3778.49|3776.99|3775.49|3773.99|4408
1660317300000|2022-08-12 15:15:00|3774.49|3772.99|3780.49|3778.99|3781.49|3779.99|3774.49|3772.99|8368
1660317600000|2022-08-12 15:20:00|3781.49|3779.99|3782.49|3780.99|3784.49|3782.99|3781.49|3779.99|17391
1660317900000|2022-08-12 15:25:00|3783.49|3781.99|3779.49|3777.99|3783.49|3781.99|3779.49|3777.99|21818
1660318200000|2022-08-12 15:30:00|3779.99|3778.49|3778.49|3776.99|3783.49|3781.99|3778.49|3776.99|50785
1660318500000|2022-08-12 15:35:00|3777.49|3775.99|3782.49|3780.99|3783.49|3781.99|3777.49|3775.99|19954
1660318800000|2022-08-12 15:40:00|3781.49|3779.99|3780.49|3778.99|3782.49|3780.99|3779.49|3777.99|5723
1660319100000|2022-08-12 15:45:00|3781.49|3779.99|3782.49|3780.99|3784.49|3782.99|3780.49|3778.99|4346
1660319400000|2022-08-12 15:50:00|3782.99|3781.49|3784.49|3782.99|3784.49|3782.99|3780.49|3778.99|6748
1660319700000|2022-08-12 15:55:00|3783.49|3781.99|3783.49|3781.99|3784.49|3782.99|3783.49|3781.99|3612
1660320000000|2022-08-12 16:00:00|3784.49|3782.99|3784.49|3782.99|3785.49|3783.99|3783.49|3781.99|3317
1660320300000|2022-08-12 16:05:00|3785.49|3783.99|3786.49|3784.99|3786.49|3784.99|3784.49|3782.99|2579
1660320600000|2022-08-12 16:10:00|3787.49|3785.99|3787.49|3785.99|3788.49|3786.99|3786.49|3784.99|1695
1660320900000|2022-08-12 16:15:00|3786.49|3784.99|3786.49|3784.99|3786.49|3784.99|3786.49|3784.99|1271
1660321200000|2022-08-12 16:20:00|3785.49|3783.99|3787.49|3785.99|3788.49|3786.99|3785.49|3783.99|1992
1660321500000|2022-08-12 16:25:00|3788.49|3786.99|3788.49|3786.99|3788.49|3786.99|3787.49|3785.99|1201
1660321800000|2022-08-12 16:30:00|3789.49|3787.99|3789.49|3787.99|3789.49|3787.99|3788.49|3786.99|1633
1660322100000|2022-08-12 16:35:00|3789.99|3788.49|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1143
1660322400000|2022-08-12 16:40:00|3788.49|3786.99|3790.49|3788.99|3790.49|3788.99|3788.49|3786.99|1860
1660322700000|2022-08-12 16:45:00|3789.49|3787.99|3790.49|3788.99|3790.49|3788.99|3789.49|3787.99|605
1660323000000|2022-08-12 16:50:00|3789.49|3787.99|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1262
1660323300000|2022-08-12 16:55:00|3790.49|3788.99|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1050
1660323600000|2022-08-12 17:00:00|3790.49|3788.99|3789.49|3787.99|3790.49|3788.99|3788.49|3786.99|663
1660323900000|2022-08-12 17:05:00|3789.99|3788.49|3792.49|3790.99|3792.49|3790.99|3789.49|3787.99|1330
1660324200000|2022-08-12 17:10:00|3791.49|3789.99|3791.49|3789.99|3792.49|3790.99|3791.49|3789.99|804
1660324500000|2022-08-12 17:15:00|3792.49|3790.99|3793.49|3791.99|3793.49|3791.99|3791.49|3789.99|1896
1660324800000|2022-08-12 17:20:00|3794.49|3792.99|3793.49|3791.99|3794.49|3792.99|3792.49|3790.99|625
1660325100000|2022-08-12 17:25:00|3794.49|3792.99|3794.49|3792.99|3794.49|3792.99|3793.49|3791.99|555
1660325400000|2022-08-12 17:30:00|3795.49|3793.99|3794.49|3792.99|3795.49|3793.99|3794.49|3792.99|1007
1660325700000|2022-08-12 17:35:00|||||||||320
1660326000000|2022-08-12 17:40:00|3795.49|3793.99|3795.49|3793.99|3795.49|3793.99|3795.49|3793.99|314
1660326300000|2022-08-12 17:45:00|3796.49|3794.99|3796.49|3794.99|3797.49|3795.99|3796.49|3794.99|1351
1660326600000|2022-08-12 17:50:00|3797.49|3795.99|3798.49|3796.99|3798.49|3796.99|3797.49|3795.99|829
1660326900000|2022-08-12 17:55:00|3797.49|3795.99|3796.49|3794.99|3797.49|3795.99|3796.49|3794.99|918
1660327200000|2022-08-12 18:00:00|3797.49|3795.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|963
1660327500000|2022-08-12 18:05:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|494
1660327800000|2022-08-12 18:10:00|3796.49|3794.99|3798.49|3796.99|3798.49|3796.99|3796.49|3794.99|310
1660328100000|2022-08-12 18:15:00|3797.49|3795.99|3797.49|3795.99|3798.49|3796.99|3797.49|3795.99|486
1660328400000|2022-08-12 18:20:00|3797.99|3796.49|3798.49|3796.99|3798.49|3796.99|3797.99|3796.49|363
1660328700000|2022-08-12 18:25:00|3797.49|3795.99|3799.49|3797.99|3799.49|3797.99|3797.49|3795.99|922
1660329000000|2022-08-12 18:30:00|3800.49|3798.99|3801.49|3799.99|3801.49|3799.99|3799.49|3797.99|1046
1660329300000|2022-08-12 18:35:00|3800.49|3798.99|3800.49|3798.99|3801.49|3799.99|3800.49|3798.99|370
1660329600000|2022-08-12 18:40:00|3801.49|3799.99|3801.49|3799.99|3802.49|3800.99|3800.49|3798.99|815
1660329900000|2022-08-12 18:45:00|3802.49|3800.99|3802.49|3800.99|3802.49|3800.99|3801.49|3799.99|607
1660330200000|2022-08-12 18:50:00|3801.49|3799.99|3800.49|3798.99|3801.49|3799.99|3800.49|3798.99|1375
1660330500000|2022-08-12 18:55:00|3801.49|3799.99|3801.49|3799.99|3801.49|3799.99|3801.49|3799.99|920
1660330800000|2022-08-12 19:00:00|3800.49|3798.99|3801.49|3799.99|3801.49|3799.99|3800.49|3798.99|680
1660331100000|2022-08-12 19:05:00|3801.99|3800.49|3801.49|3799.99|3802.49|3800.99|3801.49|3799.99|880
1660331400000|2022-08-12 19:10:00|3802.49|3800.99|3802.49|3800.99|3803.49|3801.99|3801.49|3799.99|1116
1660331700000|2022-08-12 19:15:00|3803.49|3801.99|3803.49|3801.99|3804.49|3802.99|3802.49|3800.99|867
1660332000000|2022-08-12 19:20:00|3802.49|3800.99|3801.49|3799.99|3803.49|3801.99|3801.49|3799.99|1019
1660332300000|2022-08-12 19:25:00|3801.99|3800.49|3803.49|3801.99|3803.49|3801.99|3801.49|3799.99|741
1660332600000|2022-08-12 19:30:00|3802.49|3800.99|3801.49|3799.99|3802.49|3800.99|3801.49|3799.99|1624
1660332900000|2022-08-12 19:35:00|3800.49|3798.99|3802.49|3800.99|3802.49|3800.99|3800.49|3798.99|997
1660333200000|2022-08-12 19:40:00|3803.49|3801.99|3804.49|3802.99|3804.49|3802.99|3803.49|3801.99|732
1660333500000|2022-08-12 19:45:00|3803.49|3801.99|3803.49|3801.99|3804.49|3802.99|3802.49|3800.99|1469
1660333800000|2022-08-12 19:50:00|3802.49|3800.99|3803.49|3801.99|3803.49|3801.99|3800.49|3798.99|2662
1660334100000|2022-08-12 19:55:00|3802.49|3800.99|3807.99|3806.49|3807.99|3806.49|3802.49|3800.99|5252
1660334400000|2022-08-12 20:00:00|3807.04|3804.04|3806.04|3803.04|3807.44|3804.44|3805.24|3802.24|38861
1660334700000|2022-08-12 20:05:00|3805.84|3802.84|3804.84|3801.84|3806.04|3803.04|3804.64|3801.64|0
1660335000000|2022-08-12 20:10:00|3804.94|3801.94|3805.24|3802.24|3805.44|3802.44|3804.64|3801.64|0
1660335300000|2022-08-12 20:15:00|3805.04|3802.04|3806.44|3803.44|3806.44|3803.44|3804.64|3801.64|0
1660335900000|2022-08-12 20:25:00|3806.34|3803.34|3806.24|3803.24|3806.44|3803.44|3805.64|3802.64|0
1660336200000|2022-08-12 20:30:00|3806.44|3803.44|3806.04|3803.04|3806.44|3803.44|3805.84|3802.84|0
1660336500000|2022-08-12 20:35:00|3806.24|3803.24|3807.64|3804.64|3807.64|3804.64|3806.24|3803.24|0
1660336800000|2022-08-12 20:40:00|3807.44|3804.44|3807.44|3804.44|3807.64|3804.64|3806.94|3803.94|0
1660337100000|2022-08-12 20:45:00|3807.64|3804.64|3807.44|3804.44|3807.84|3804.84|3807.04|3804.04|0
1660337400000|2022-08-12 20:50:00|3807.54|3804.54|3807.44|3804.44|3807.84|3804.84|3806.84|3803.84|0
1660337700000|2022-08-12 20:55:00|3807.24|3804.24|3807.04|3804.04|3807.44|3804.44|3806.84|3803.84|0
1660514400000|2022-08-14 22:00:00|3803.94|3800.94|3802.54|3799.54|3804.34|3801.34|3802.34|3799.34|0
1660514700000|2022-08-14 22:05:00|3802.44|3799.44|3801.74|3798.74|3802.54|3799.54|3800.14|3797.14|0
1660515000000|2022-08-14 22:10:00|3801.54|3798.54|3801.94|3798.94|3802.34|3799.34|3800.54|3797.54|0
1660515300000|2022-08-14 22:15:00|3801.84|3798.84|3802.74|3799.74|3802.74|3799.74|3801.34|3798.34|0
1660515600000|2022-08-14 22:20:00|3802.54|3799.54|3801.74|3798.74|3802.74|3799.74|3801.54|3798.54|0
1660515900000|2022-08-14 22:25:00|3801.94|3798.94|3801.74|3798.74|3802.14|3799.14|3801.54|3798.54|0
1660516200000|2022-08-14 22:30:00|3801.54|3798.54|3800.74|3797.74|3801.74|3798.74|3800.34|3797.34|0
1660516500000|2022-08-14 22:35:00|3800.94|3797.94|3801.14|3798.14|3801.54|3798.54|3800.14|3797.14|0
1660516800000|2022-08-14 22:40:00|3801.04|3798.04|3800.34|3797.34|3801.14|3798.14|3799.94|3796.94|0
1660517100000|2022-08-14 22:45:00|3800.24|3797.24|3801.34|3798.34|3801.34|3798.34|3800.14|3797.14|0
1660517400000|2022-08-14 22:50:00|3801.14|3798.14|3801.14|3798.14|3801.14|3798.14|3800.54|3797.54|0
1660517700000|2022-08-14 22:55:00|3801.04|3798.04|3800.94|3797.94|3801.14|3798.14|3800.14|3797.14|0
1660518000000|2022-08-14 23:00:00|3800.74|3797.74|3802.14|3799.14|3802.54|3799.54|3800.74|3797.74|0
1660518300000|2022-08-14 23:05:00|3802.04|3799.04|3802.04|3799.04|3802.14|3799.14|3801.54|3798.54|0
1660518600000|2022-08-14 23:10:00|3802.14|3799.14|3802.14|3799.14|3802.54|3799.54|3801.54|3798.54|0
1660518900000|2022-08-14 23:15:00|3802.34|3799.34|3801.34|3798.34|3802.94|3799.94|3801.34|3798.34|0
1660519200000|2022-08-14 23:20:00|3801.44|3798.44|3801.44|3798.44|3801.74|3798.74|3801.14|3798.14|0
1660519500000|2022-08-14 23:25:00|3801.34|3798.34|3800.74|3797.74|3801.84|3798.84|3800.64|3797.64|0
1660519800000|2022-08-14 23:30:00|3800.94|3797.94|3801.34|3798.34|3801.34|3798.34|3800.34|3797.34|0
1660520100000|2022-08-14 23:35:00|3801.14|3798.14|3800.84|3797.84|3801.34|3798.34|3800.74|3797.74|0
1660520400000|2022-08-14 23:40:00|3800.74|3797.74|3800.44|3797.44|3801.34|3798.34|3800.34|3797.34|0
1660520700000|2022-08-14 23:45:00|3800.54|3797.54|3799.74|3796.74|3800.54|3797.54|3799.74|3796.74|0
1660521000000|2022-08-14 23:50:00|3799.54|3796.54|3799.34|3796.34|3799.94|3796.94|3798.94|3795.94|0
1660521300000|2022-08-14 23:55:00|3799.24|3796.24|3797.34|3794.34|3799.54|3796.54|3797.14|3794.14|0
1660521600000|2022-08-15 00:00:00|3797.54|3794.54|3798.74|3795.74|3799.04|3796.04|3797.54|3794.54|0
1660521900000|2022-08-15 00:05:00|3798.84|3795.84|3798.74|3795.74|3799.34|3796.34|3798.54|3795.54|0
1660522200000|2022-08-15 00:10:00|3798.64|3795.64|3800.74|3797.74|3801.14|3798.14|3798.54|3795.54|0
1660522500000|2022-08-15 00:15:00|3800.64|3797.64|3802.24|3800.24|3802.74|3800.74|3797.74|3795.74|644
1660522800000|2022-08-15 00:20:00|3801.74|3799.74|3799.74|3797.74|3801.74|3799.74|3799.74|3797.74|44
1660523100000|2022-08-15 00:25:00|3799.24|3797.24|3798.74|3796.74|3799.74|3797.74|3798.74|3796.74|47
1660523400000|2022-08-15 00:30:00|3797.74|3795.74|3798.74|3796.74|3798.74|3796.74|3797.74|3795.74|55
1660523700000|2022-08-15 00:35:00|3798.24|3796.24|3797.74|3795.74|3798.24|3796.24|3797.74|3795.74|44
1660524000000|2022-08-15 00:40:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|116
1660524300000|2022-08-15 00:45:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|137
1660524600000|2022-08-15 00:50:00|3796.74|3794.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|99
1660524900000|2022-08-15 00:55:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|60
1660525200000|2022-08-15 01:00:00|3795.74|3793.74|3794.74|3792.74|3796.74|3794.74|3794.74|3792.74|239
1660525500000|2022-08-15 01:05:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|170
1660525800000|2022-08-15 01:10:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|114
1660526100000|2022-08-15 01:15:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|76
1660526400000|2022-08-15 01:20:00|3794.24|3792.24|3797.74|3795.74|3797.74|3795.74|3793.74|3791.74|228
1660526700000|2022-08-15 01:25:00|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|80
1660527000000|2022-08-15 01:30:00|3799.74|3797.74|3799.74|3797.74|3800.74|3798.74|3798.74|3796.74|71
1660527300000|2022-08-15 01:35:00|3800.74|3798.74|3800.74|3798.74|3801.74|3799.74|3800.74|3798.74|22
1660527600000|2022-08-15 01:40:00|3801.74|3799.74|3800.74|3798.74|3801.74|3799.74|3800.74|3798.74|51
1660527900000|2022-08-15 01:45:00|3801.74|3799.74|3801.74|3799.74|3802.74|3800.74|3800.74|3798.74|146
1660528200000|2022-08-15 01:50:00|3800.74|3798.74|3800.74|3798.74|3800.74|3798.74|3800.74|3798.74|56
1660528500000|2022-08-15 01:55:00|3799.74|3797.74|3800.74|3798.74|3800.74|3798.74|3799.74|3797.74|92
1660528800000|2022-08-15 02:00:00|3799.74|3797.74|3799.74|3797.74|3800.74|3798.74|3799.74|3797.74|87
1660529100000|2022-08-15 02:05:00|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|3797.74|3795.74|167
1660529400000|2022-08-15 02:10:00|3797.74|3795.74|3794.74|3792.74|3797.74|3795.74|3794.74|3792.74|427
1660529700000|2022-08-15 02:15:00|3795.74|3793.74|3793.74|3791.74|3795.74|3793.74|3793.74|3791.74|56
1660530000000|2022-08-15 02:20:00|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|34
1660530300000|2022-08-15 02:25:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|44
1660530600000|2022-08-15 02:30:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|104
1660530900000|2022-08-15 02:35:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|43
1660531200000|2022-08-15 02:40:00|||||||||37
1660531500000|2022-08-15 02:45:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|48
1660531800000|2022-08-15 02:50:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|48
1660532100000|2022-08-15 02:55:00|||||||||82
1660532400000|2022-08-15 03:00:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|62
1660532700000|2022-08-15 03:05:00|3793.74|3791.74|3795.74|3793.74|3795.74|3793.74|3793.74|3791.74|30
1660533000000|2022-08-15 03:10:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|80
1660533300000|2022-08-15 03:15:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|64
1660533600000|2022-08-15 03:20:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|47
1660533900000|2022-08-15 03:25:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|17
1660534200000|2022-08-15 03:30:00|||||||||17
1660534500000|2022-08-15 03:35:00|3795.74|3793.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|77
1660534800000|2022-08-15 03:40:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|29
1660535100000|2022-08-15 03:45:00|||||||||8
1660535400000|2022-08-15 03:50:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|35
1660535700000|2022-08-15 03:55:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|19
1660536000000|2022-08-15 04:00:00|3797.74|3795.74|3797.74|3795.74|3798.74|3796.74|3797.74|3795.74|93
1660536300000|2022-08-15 04:05:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|30
1660536600000|2022-08-15 04:10:00|||||||||6
1660536900000|2022-08-15 04:15:00|3798.74|3796.74|3797.74|3795.74|3798.74|3796.74|3797.74|3795.74|53
1660537200000|2022-08-15 04:20:00|||||||||13
1660537500000|2022-08-15 04:25:00|||||||||15
1660537800000|2022-08-15 04:30:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|31
1660538100000|2022-08-15 04:35:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|41
1660538400000|2022-08-15 04:40:00|3796.74|3794.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|61
1660538700000|2022-08-15 04:45:00|3797.74|3795.74|3795.74|3793.74|3797.74|3795.74|3795.74|3793.74|119
1660539000000|2022-08-15 04:50:00|||||||||36
1660539300000|2022-08-15 04:55:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|207
1660539600000|2022-08-15 05:00:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|36
1660539900000|2022-08-15 05:05:00|3797.74|3795.74|3795.74|3793.74|3797.74|3795.74|3795.74|3793.74|59
1660540200000|2022-08-15 05:10:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|24
1660540500000|2022-08-15 05:15:00|||||||||36
1660540800000|2022-08-15 05:20:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3795.74|3793.74|52
1660541100000|2022-08-15 05:25:00|3795.74|3793.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|54
1660541400000|2022-08-15 05:30:00|3794.74|3792.74|3793.74|3791.74|3794.74|3792.74|3793.74|3791.74|66
1660541700000|2022-08-15 05:35:00|||||||||79
1660542000000|2022-08-15 05:40:00|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|90
1660542300000|2022-08-15 05:45:00|3793.74|3791.74|3793.74|3791.74|3793.74|3791.74|3792.74|3790.74|218
1660542600000|2022-08-15 05:50:00|3794.74|3792.74|3793.74|3791.74|3794.74|3792.74|3792.74|3790.74|442
1660542900000|2022-08-15 05:55:00|3794.74|3792.74|3795.74|3793.74|3795.74|3793.74|3793.74|3791.74|369
1660543200000|2022-08-15 06:00:00|3795.49|3793.99|3797.49|3795.99|3797.99|3796.49|3794.49|3792.99|1066
1660543500000|2022-08-15 06:05:00|3797.99|3796.49|3797.49|3795.99|3798.49|3796.99|3797.49|3795.99|431
1660543800000|2022-08-15 06:10:00|3798.49|3796.99|3798.49|3796.99|3800.49|3798.99|3798.49|3796.99|867
1660544100000|2022-08-15 06:15:00|3799.49|3797.99|3798.49|3796.99|3799.49|3797.99|3798.49|3796.99|272
1660544400000|2022-08-15 06:20:00|3797.49|3795.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|247
1660544700000|2022-08-15 06:25:00|3798.49|3796.99|3797.49|3795.99|3798.49|3796.99|3796.49|3794.99|325
1660545000000|2022-08-15 06:30:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|263
1660545300000|2022-08-15 06:35:00|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|443
1660545600000|2022-08-15 06:40:00|3797.49|3795.99|3798.49|3796.99|3798.49|3796.99|3797.49|3795.99|484
1660545900000|2022-08-15 06:45:00|3799.49|3797.99|3797.49|3795.99|3799.49|3797.99|3797.49|3795.99|494
1660546200000|2022-08-15 06:50:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|610
1660546500000|2022-08-15 06:55:00|3796.49|3794.99|3795.49|3793.99|3796.99|3795.49|3795.49|3793.99|1256
1660546800000|2022-08-15 07:00:00|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|3792.49|3790.99|6648
1660547100000|2022-08-15 07:05:00|3797.49|3795.99|3790.49|3788.99|3797.49|3795.99|3789.49|3787.99|2989
1660547400000|2022-08-15 07:10:00|3789.49|3787.99|3789.49|3787.99|3791.49|3789.99|3787.49|3785.99|3346
1660547700000|2022-08-15 07:15:00|3788.49|3786.99|3786.49|3784.99|3788.49|3786.99|3785.49|3783.99|3281
1660548000000|2022-08-15 07:20:00|3785.99|3784.49|3782.49|3780.99|3785.99|3784.49|3781.49|3779.99|4006
1660548300000|2022-08-15 07:25:00|3783.49|3781.99|3784.49|3782.99|3784.49|3782.99|3780.49|3778.99|2591
1660548600000|2022-08-15 07:30:00|3785.49|3783.99|3784.49|3782.99|3785.49|3783.99|3783.49|3781.99|1938
1660548900000|2022-08-15 07:35:00|3783.99|3782.49|3774.49|3772.99|3783.99|3782.49|3774.49|3772.99|4371
1660549200000|2022-08-15 07:40:00|3774.38|3772.88|3778.38|3776.88|3779.38|3777.88|3774.38|3772.88|4711
1660549500000|2022-08-15 07:45:00|3779.38|3777.88|3778.38|3776.88|3780.38|3778.88|3778.38|3776.88|2618
1660549800000|2022-08-15 07:50:00|3777.38|3775.88|3778.38|3776.88|3780.38|3778.88|3775.38|3773.88|2356
1660550100000|2022-08-15 07:55:00|3777.38|3775.88|3776.38|3774.88|3777.38|3775.88|3775.38|3773.88|1955
1660550400000|2022-08-15 08:00:00|3777.38|3775.88|3777.38|3775.88|3778.38|3776.88|3777.38|3775.88|1847
1660550700000|2022-08-15 08:05:00|3777.88|3776.38|3780.38|3778.88|3781.38|3779.88|3777.88|3776.38|2668
1660551000000|2022-08-15 08:10:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3780.38|3778.88|1266
1660551300000|2022-08-15 08:15:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|2589
1660551600000|2022-08-15 08:20:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|3539
1660551900000|2022-08-15 08:25:00|3782.38|3780.88|3784.38|3782.88|3784.38|3782.88|3782.38|3780.88|4829
1660552200000|2022-08-15 08:30:00|3783.38|3781.88|3785.38|3783.88|3786.38|3784.88|3783.38|3781.88|3854
1660552500000|2022-08-15 08:35:00|3786.38|3784.88|3785.38|3783.88|3786.38|3784.88|3783.38|3781.88|3945
1660552800000|2022-08-15 08:40:00|3786.38|3784.88|3786.38|3784.88|3787.38|3785.88|3786.38|3784.88|1429
1660553100000|2022-08-15 08:45:00|3785.38|3783.88|3786.38|3784.88|3786.38|3784.88|3785.38|3783.88|1688
1660553400000|2022-08-15 08:50:00|3785.38|3783.88|3785.38|3783.88|3786.38|3784.88|3784.38|3782.88|10110
1660553700000|2022-08-15 08:55:00|3784.38|3782.88|3780.38|3778.88|3784.38|3782.88|3779.38|3777.88|4004
1660554000000|2022-08-15 09:00:00|||||||||834
1660554300000|2022-08-15 09:05:00|3781.38|3779.88|3781.38|3779.88|3781.38|3779.88|3781.38|3779.88|2106
1660554600000|2022-08-15 09:10:00|3782.38|3780.88|3782.38|3780.88|3782.38|3780.88|3782.38|3780.88|1118
1660554900000|2022-08-15 09:15:00|3783.38|3781.88|3781.38|3779.88|3784.38|3782.88|3781.38|3779.88|4744
1660555200000|2022-08-15 09:20:00|3780.38|3778.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|4538
1660555500000|2022-08-15 09:25:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|3003
1660555800000|2022-08-15 09:30:00|3779.88|3778.38|3779.38|3777.88|3780.38|3778.88|3778.38|3776.88|2525
1660556100000|2022-08-15 09:35:00|3778.38|3776.88|3778.38|3776.88|3778.38|3776.88|3777.38|3775.88|1923
1660556400000|2022-08-15 09:40:00|3779.38|3777.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|2681
1660556700000|2022-08-15 09:45:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3780.38|3778.88|3065
1660557000000|2022-08-15 09:50:00|3781.38|3779.88|3782.38|3780.88|3784.38|3782.88|3781.38|3779.88|4560
1660557300000|2022-08-15 09:55:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|1754
1660557600000|2022-08-15 10:00:00|3782.38|3780.88|3781.38|3779.88|3782.38|3780.88|3780.38|3778.88|1991
1660557900000|2022-08-15 10:05:00|3780.38|3778.88|3779.38|3777.88|3781.38|3779.88|3779.38|3777.88|2865
1660558200000|2022-08-15 10:10:00|3780.38|3778.88|3779.38|3777.88|3780.38|3778.88|3777.38|3775.88|2142
1660558500000|2022-08-15 10:15:00|3778.38|3776.88|3781.38|3779.88|3781.38|3779.88|3778.38|3776.88|2074
1660558800000|2022-08-15 10:20:00|3780.38|3778.88|3778.38|3776.88|3780.38|3778.88|3777.38|3775.88|2236
1660559100000|2022-08-15 10:25:00|3779.38|3777.88|3778.38|3776.88|3781.38|3779.88|3778.38|3776.88|3568
1660559400000|2022-08-15 10:30:00|3779.38|3777.88|3779.38|3777.88|3780.38|3778.88|3778.38|3776.88|2099
1660559700000|2022-08-15 10:35:00|3780.38|3778.88|3780.38|3778.88|3780.38|3778.88|3779.38|3777.88|3663
1660560000000|2022-08-15 10:40:00|3779.38|3777.88|3781.38|3779.88|3781.38|3779.88|3779.38|3777.88|1231
1660560300000|2022-08-15 10:45:00|3780.38|3778.88|3782.38|3780.88|3782.38|3780.88|3779.38|3777.88|4113
1660560600000|2022-08-15 10:50:00|3781.38|3779.88|3782.38|3780.88|3782.38|3780.88|3781.38|3779.88|2378
1660560900000|2022-08-15 10:55:00|3783.38|3781.88|3782.38|3780.88|3783.38|3781.88|3782.38|3780.88|2039
1660561200000|2022-08-15 11:00:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|2770
1660561500000|2022-08-15 11:05:00|3780.38|3778.88|3781.38|3779.88|3782.38|3780.88|3780.38|3778.88|4483
1660561800000|2022-08-15 11:10:00|3780.38|3778.88|3779.38|3777.88|3780.38|3778.88|3779.38|3777.88|1986
1660562100000|2022-08-15 11:15:00|3778.38|3776.88|3779.38|3777.88|3779.38|3777.88|3778.38|3776.88|519
1660562400000|2022-08-15 11:20:00|3778.38|3776.88|3776.38|3774.88|3778.38|3776.88|3776.38|3774.88|1214
1660562700000|2022-08-15 11:25:00|3777.38|3775.88|3777.38|3775.88|3777.38|3775.88|3777.38|3775.88|1360
1660563000000|2022-08-15 11:30:00|3776.38|3774.88|3775.38|3773.88|3777.38|3775.88|3775.38|3773.88|3478
1660563300000|2022-08-15 11:35:00|||||||||915
1660563600000|2022-08-15 11:40:00|3774.38|3772.88|3773.38|3771.88|3774.38|3772.88|3772.38|3770.88|8223
1660563900000|2022-08-15 11:45:00|3772.38|3770.88|3770.38|3768.88|3773.38|3771.88|3769.38|3767.88|4483
1660564200000|2022-08-15 11:50:00|3771.38|3769.88|3767.38|3765.88|3771.38|3769.88|3767.38|3765.88|4503
1660564500000|2022-08-15 11:55:00|3768.38|3766.88|3770.38|3768.88|3771.38|3769.88|3767.38|3765.88|5278
1660564800000|2022-08-15 12:00:00|3769.38|3767.88|3768.38|3766.88|3769.38|3767.88|3767.38|3765.88|3547
1660565100000|2022-08-15 12:05:00|3769.38|3767.88|3768.38|3766.88|3769.38|3767.88|3767.38|3765.88|2126
1660565400000|2022-08-15 12:10:00|3769.38|3767.88|3770.38|3768.88|3770.38|3768.88|3767.38|3765.88|1742
1660565700000|2022-08-15 12:15:00|3771.38|3769.88|3772.38|3770.88|3772.38|3770.88|3770.38|3768.88|3639
1660566000000|2022-08-15 12:20:00|3773.38|3771.88|3773.38|3771.88|3776.38|3774.88|3772.38|3770.88|5465
1660566300000|2022-08-15 12:25:00|3774.38|3772.88|3773.38|3771.88|3776.38|3774.88|3773.38|3771.88|3557
1660566600000|2022-08-15 12:30:00|3774.38|3772.88|3771.38|3769.88|3776.38|3774.88|3771.38|3769.88|8256
1660566900000|2022-08-15 12:35:00|3770.38|3768.88|3764.38|3762.88|3770.38|3768.88|3764.38|3762.88|4390
1660567200000|2022-08-15 12:40:00|3765.38|3763.88|3762.38|3760.88|3765.38|3763.88|3761.38|3759.88|3035
1660567500000|2022-08-15 12:45:00|3763.38|3761.88|3762.38|3760.88|3764.38|3762.88|3761.38|3759.88|6365
1660567800000|2022-08-15 12:50:00|3761.38|3759.88|3765.38|3763.88|3766.38|3764.88|3761.38|3759.88|3627
1660568100000|2022-08-15 12:55:00|3764.38|3762.88|3764.38|3762.88|3764.38|3762.88|3762.38|3760.88|2428
1660568400000|2022-08-15 13:00:00|3765.38|3763.88|3769.38|3767.88|3769.38|3767.88|3765.38|3763.88|4405
1660568700000|2022-08-15 13:05:00|3770.38|3768.88|3771.38|3769.88|3771.38|3769.88|3769.38|3767.88|2631
1660569000000|2022-08-15 13:10:00|3770.38|3768.88|3770.38|3768.88|3770.38|3768.88|3769.38|3767.88|3437
1660569300000|2022-08-15 13:15:00|3769.38|3767.88|3771.38|3769.88|3773.38|3771.88|3769.38|3767.88|7607
1660569600000|2022-08-15 13:20:00|3772.38|3770.88|3772.38|3770.88|3773.38|3771.88|3772.38|3770.88|2311
1660569900000|2022-08-15 13:25:00|3773.38|3771.88|3773.38|3771.88|3773.38|3771.88|3772.38|3770.88|1973
1660570200000|2022-08-15 13:30:00|3772.38|3770.88|3775.38|3773.88|3775.38|3773.88|3772.38|3770.88|8858
1660570500000|2022-08-15 13:35:00|3776.38|3774.88|3776.38|3774.88|3777.38|3775.88|3773.38|3771.88|5767
1660570800000|2022-08-15 13:40:00|3775.38|3773.88|3772.38|3770.88|3776.38|3774.88|3771.38|3769.88|6236
1660571100000|2022-08-15 13:45:00|3773.38|3771.88|3777.38|3775.88|3778.38|3776.88|3772.38|3770.88|4908
1660571400000|2022-08-15 13:50:00|3778.38|3776.88|3782.38|3780.88|3783.38|3781.88|3778.38|3776.88|5248
1660571700000|2022-08-15 13:55:00|3783.38|3781.88|3784.38|3782.88|3785.38|3783.88|3782.38|3780.88|7713
1660572000000|2022-08-15 14:00:00|3783.38|3781.88|3782.38|3780.88|3783.88|3782.38|3780.38|3778.88|5339
1660572300000|2022-08-15 14:05:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3778.38|3776.88|6779
1660572600000|2022-08-15 14:10:00|3780.88|3779.38|3777.38|3775.88|3781.38|3779.88|3777.38|3775.88|11484
1660572900000|2022-08-15 14:15:00|3776.38|3774.88|3775.38|3773.88|3777.38|3775.88|3775.38|3773.88|3143
1660573200000|2022-08-15 14:20:00|3774.38|3772.88|3775.38|3773.88|3775.38|3773.88|3773.38|3771.88|3104
1660573500000|2022-08-15 14:25:00|3774.38|3772.88|3776.38|3774.88|3776.38|3774.88|3773.38|3771.88|2503
1660573800000|2022-08-15 14:30:00|3775.38|3773.88|3784.38|3782.88|3784.38|3782.88|3775.38|3773.88|7394
1660574100000|2022-08-15 14:35:00|3785.38|3783.88|3782.38|3780.88|3785.38|3783.88|3781.38|3779.88|25640
1660574400000|2022-08-15 14:40:00|3783.38|3781.88|3785.38|3783.88|3788.38|3786.88|3783.38|3781.88|5966
1660574700000|2022-08-15 14:45:00|3786.38|3784.88|3782.38|3780.88|3786.38|3784.88|3782.38|3780.88|4682
1660575000000|2022-08-15 14:50:00|3781.38|3779.88|3782.38|3780.88|3784.38|3782.88|3781.38|3779.88|7074
1660575300000|2022-08-15 14:55:00|3783.38|3781.88|3782.38|3780.88|3784.38|3782.88|3780.38|3778.88|4753
1660575600000|2022-08-15 15:00:00|3783.38|3781.88|3785.38|3783.88|3786.38|3784.88|3781.38|3779.88|4193
1660575900000|2022-08-15 15:05:00|3786.38|3784.88|3785.38|3783.88|3787.38|3785.88|3785.38|3783.88|3541
1660576200000|2022-08-15 15:10:00|3784.38|3782.88|3783.38|3781.88|3785.38|3783.88|3782.38|3780.88|4522
1660576500000|2022-08-15 15:15:00|3782.38|3780.88|3783.38|3781.88|3783.38|3781.88|3781.38|3779.88|4567
1660576800000|2022-08-15 15:20:00|3784.38|3782.88|3786.38|3784.88|3787.38|3785.88|3784.38|3782.88|9554
1660577100000|2022-08-15 15:25:00|3787.38|3785.88|3789.38|3787.88|3789.38|3787.88|3786.38|3784.88|16341
1660577400000|2022-08-15 15:30:00|3790.38|3788.88|3790.38|3788.88|3790.38|3788.88|3787.38|3785.88|29107
1660577700000|2022-08-15 15:35:00|3789.38|3787.88|3793.38|3791.88|3793.38|3791.88|3789.38|3787.88|18613
1660578000000|2022-08-15 15:40:00|3794.38|3792.88|3797.38|3795.88|3798.38|3796.88|3794.38|3792.88|8796
1660578300000|2022-08-15 15:45:00|3798.38|3796.88|3800.38|3798.88|3800.38|3798.88|3797.38|3795.88|3852
1660578600000|2022-08-15 15:50:00|3801.38|3799.88|3799.38|3797.88|3801.38|3799.88|3799.38|3797.88|5018
1660578900000|2022-08-15 15:55:00|3798.38|3796.88|3798.38|3796.88|3800.38|3798.88|3798.38|3796.88|3337
1660579200000|2022-08-15 16:00:00|3797.38|3795.88|3800.38|3798.88|3800.38|3798.88|3797.38|3795.88|3163
1660579500000|2022-08-15 16:05:00|3799.88|3798.38|3799.38|3797.88|3800.38|3798.88|3798.38|3796.88|2069
1660579800000|2022-08-15 16:10:00|3800.38|3798.88|3801.38|3799.88|3802.38|3800.88|3799.38|3797.88|1720
1660580100000|2022-08-15 16:15:00|3802.38|3800.88|3801.65|3800.15|3803.65|3802.15|3801.38|3799.88|1189
1660580400000|2022-08-15 16:20:00|3802.65|3801.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|1688
1660580700000|2022-08-15 16:25:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|431
1660581000000|2022-08-15 16:30:00|3803.65|3802.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|1345
1660581300000|2022-08-15 16:35:00|3802.65|3801.15|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|1627
1660581600000|2022-08-15 16:40:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3800.65|3799.15|894
1660581900000|2022-08-15 16:45:00|3800.65|3799.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|1703
1660582200000|2022-08-15 16:50:00|3802.65|3801.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|1678
1660582500000|2022-08-15 16:55:00|3804.65|3803.15|3804.65|3803.15|3805.65|3804.15|3804.65|3803.15|1219
1660582800000|2022-08-15 17:00:00|3803.65|3802.15|3802.65|3801.15|3804.65|3803.15|3802.65|3801.15|794
1660583100000|2022-08-15 17:05:00|3803.65|3802.15|3805.65|3804.15|3805.65|3804.15|3802.65|3801.15|1080
1660583400000|2022-08-15 17:10:00|3804.65|3803.15|3803.65|3802.15|3804.65|3803.15|3802.65|3801.15|1101
1660583700000|2022-08-15 17:15:00|3802.65|3801.15|3802.65|3801.15|3804.65|3803.15|3802.65|3801.15|1509
1660584000000|2022-08-15 17:20:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|645
1660584300000|2022-08-15 17:25:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|656
1660584600000|2022-08-15 17:30:00|3803.65|3802.15|3800.65|3799.15|3803.65|3802.15|3800.65|3799.15|1326
1660584900000|2022-08-15 17:35:00|3801.65|3800.15|3800.65|3799.15|3802.65|3801.15|3800.65|3799.15|832
1660585200000|2022-08-15 17:40:00|3801.65|3800.15|3801.65|3800.15|3801.65|3800.15|3800.65|3799.15|1111
1660585500000|2022-08-15 17:45:00|3801.15|3799.65|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|397
1660585800000|2022-08-15 17:50:00|3801.65|3800.15|3801.65|3800.15|3802.15|3800.65|3801.65|3800.15|704
1660586100000|2022-08-15 17:55:00|3802.65|3801.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|290
1660586400000|2022-08-15 18:00:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|345
1660586700000|2022-08-15 18:05:00|3800.65|3799.15|3799.65|3798.15|3801.65|3800.15|3799.65|3798.15|1015
1660587000000|2022-08-15 18:10:00|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|955
1660587300000|2022-08-15 18:15:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|421
1660587600000|2022-08-15 18:20:00|3801.65|3800.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|924
1660587900000|2022-08-15 18:25:00|3801.65|3800.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|765
1660588200000|2022-08-15 18:30:00|3802.65|3801.15|3803.65|3802.15|3804.65|3803.15|3802.65|3801.15|1008
1660588500000|2022-08-15 18:35:00|3804.15|3802.65|3804.65|3803.15|3804.65|3803.15|3803.65|3802.15|692
1660588800000|2022-08-15 18:40:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3802.65|3801.15|1484
1660589100000|2022-08-15 18:45:00|3803.65|3802.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|476
1660589400000|2022-08-15 18:50:00|3804.65|3803.15|3805.65|3804.15|3805.65|3804.15|3803.65|3802.15|1133
1660589700000|2022-08-15 18:55:00|3806.65|3805.15|3806.65|3805.15|3806.65|3805.15|3805.65|3804.15|459
1660590000000|2022-08-15 19:00:00|3807.65|3806.15|3806.65|3805.15|3807.65|3806.15|3805.65|3804.15|622
1660590300000|2022-08-15 19:05:00|3807.65|3806.15|3805.65|3804.15|3807.65|3806.15|3805.65|3804.15|717
1660590600000|2022-08-15 19:10:00|3806.65|3805.15|3807.65|3806.15|3807.65|3806.15|3806.65|3805.15|878
1660590900000|2022-08-15 19:15:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3808.65|3807.15|1499
1660591200000|2022-08-15 19:20:00|3810.65|3809.15|3810.65|3809.15|3810.65|3809.15|3809.65|3808.15|1140
1660591500000|2022-08-15 19:25:00|3809.65|3808.15|3809.65|3808.15|3810.65|3809.15|3808.65|3807.15|728
1660591800000|2022-08-15 19:30:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3807.65|3806.15|599
1660592100000|2022-08-15 19:35:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3808.65|3807.15|598
1660592400000|2022-08-15 19:40:00|3808.65|3807.15|3808.65|3807.15|3809.65|3808.15|3807.65|3806.15|695
1660592700000|2022-08-15 19:45:00|3807.65|3806.15|3809.65|3808.15|3809.65|3808.15|3807.65|3806.15|1192
1660593000000|2022-08-15 19:50:00|3810.15|3808.65|3807.65|3806.15|3810.65|3809.15|3806.65|3805.15|3100
1660593300000|2022-08-15 19:55:00|3808.65|3807.15|3807.65|3806.15|3809.65|3808.15|3807.65|3806.15|3493
1660593600000|2022-08-15 20:00:00|3809.2|3806.2|3808.2|3805.2|3809.4|3806.4|3807.8|3804.8|175
1660593900000|2022-08-15 20:05:00|3808|3805|3807.6|3804.6|3808.6|3805.6|3807.4|3804.4|0
1660594200000|2022-08-15 20:10:00|3807.4|3804.4|3806.2|3803.2|3807.7|3804.7|3805|3802|0
1660594500000|2022-08-15 20:15:00|3806.3|3803.3|3806.8|3803.8|3807.2|3804.2|3806|3803|0
1660594800000|2022-08-15 20:20:00|3807|3804|3806.2|3803.2|3807.2|3804.2|3806|3803|0
1660595100000|2022-08-15 20:25:00|3806|3803|3806.4|3803.4|3806.6|3803.6|3805.2|3802.2|0
1660595400000|2022-08-15 20:30:00|3806.6|3803.6|3807|3804|3807.2|3804.2|3806.4|3803.4|0
1660595700000|2022-08-15 20:35:00|3807.2|3804.2|3807.2|3804.2|3807.3|3804.3|3806.8|3803.8|0
1660596000000|2022-08-15 20:40:00|3807|3804|3807.2|3804.2|3807.4|3804.4|3806.6|3803.6|0
1660596300000|2022-08-15 20:45:00|3807.4|3804.4|3806.4|3803.4|3807.4|3804.4|3806.4|3803.4|0
1660596600000|2022-08-15 20:50:00|3806.6|3803.6|3805.2|3802.2|3806.6|3803.6|3805.2|3802.2|0
1660596900000|2022-08-15 20:55:00|3805.4|3802.4|3805.7|3802.7|3806.4|3803.4|3805.2|3802.2|0
1660597200000|2022-08-15 21:00:00|3806.1|3803.1|3806|3803|3806.1|3803.1|3805.7|3802.7|0
1660597500000|2022-08-15 21:05:00|3806.2|3803.2|3806.2|3803.2|3806.4|3803.4|3806|3803|0
1660597800000|2022-08-15 21:10:00|3806|3803|3806|3803|3806.2|3803.2|3805.9|3802.9|0
1660598400000|2022-08-15 21:20:00|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|3806|3803|0
1660599000000|2022-08-15 21:30:00|3805.8|3802.8|3805.7|3802.7|3805.8|3802.8|3805.7|3802.7|0
1660599600000|2022-08-15 21:40:00|3805.8|3802.8|3806|3803|3806|3803|3805.8|3802.8|0
1660599900000|2022-08-15 21:45:00|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|0
1660600200000|2022-08-15 21:50:00|3806|3803|3805.9|3802.9|3806|3803|3805.9|3802.9|0
1660600500000|2022-08-15 21:55:00|3805.8|3802.8|3805.9|3802.9|3806|3803|3805.8|3802.8|0
1660600800000|2022-08-15 22:00:00|3805.5|3802.5|3805|3802|3806.1|3803.1|3804|3801|0
1660601100000|2022-08-15 22:05:00|3804.8|3801.8|3804.2|3801.2|3804.8|3801.8|3804.2|3801.2|0
1660601400000|2022-08-15 22:10:00|3804.4|3801.4|3805|3802|3805|3802|3804.2|3801.2|0
1660601700000|2022-08-15 22:15:00|3805.2|3802.2|3805|3802|3805.4|3802.4|3804.6|3801.6|0
1660602000000|2022-08-15 22:20:00|3804.8|3801.8|3804.8|3801.8|3805|3802|3804.6|3801.6|0
1660602300000|2022-08-15 22:25:00|3804.7|3801.7|3804.8|3801.8|3805|3802|3804.4|3801.4|0
1660602600000|2022-08-15 22:30:00|3804.9|3801.9|3805.2|3802.2|3805.4|3802.4|3804.9|3801.9|0
1660602900000|2022-08-15 22:35:00|3805.4|3802.4|3805.2|3802.2|3805.4|3802.4|3805.2|3802.2|0
1660603200000|2022-08-15 22:40:00|3805.4|3802.4|3804.6|3801.6|3805.4|3802.4|3804.6|3801.6|0
1660603500000|2022-08-15 22:45:00|3804.8|3801.8|3804.6|3801.6|3804.8|3801.8|3804.4|3801.4|0
1660603800000|2022-08-15 22:50:00|3804.8|3801.8|3804|3801|3804.8|3801.8|3803.8|3800.8|0
1660604100000|2022-08-15 22:55:00|3804.1|3801.1|3804.4|3801.4|3804.6|3801.6|3804.1|3801.1|0
1660604400000|2022-08-15 23:00:00|3804.6|3801.6|3804.2|3801.2|3804.8|3801.8|3803.8|3800.8|0
1660604700000|2022-08-15 23:05:00|3804.4|3801.4|3804.8|3801.8|3805|3802|3804|3801|0
1660605000000|2022-08-15 23:10:00|3804.6|3801.6|3804.6|3801.6|3804.9|3801.9|3804.4|3801.4|0
1660605300000|2022-08-15 23:15:00|3804.8|3801.8|3804.8|3801.8|3804.8|3801.8|3804.6|3801.6|0
1660605600000|2022-08-15 23:20:00|3804.6|3801.6|3804.6|3801.6|3804.8|3801.8|3804.4|3801.4|0
1660605900000|2022-08-15 23:25:00|3804.4|3801.4|3804.4|3801.4|3804.4|3801.4|3804.2|3801.2|0
1660606200000|2022-08-15 23:30:00|3804.2|3801.2|3804.8|3801.8|3804.8|3801.8|3804.2|3801.2|0
1660606500000|2022-08-15 23:35:00|3804.6|3801.6|3804.4|3801.4|3804.8|3801.8|3804.4|3801.4|0
1660606800000|2022-08-15 23:40:00|3804.6|3801.6|3804.9|3801.9|3805|3802|3804.4|3801.4|0
1660607100000|2022-08-15 23:45:00|3804.8|3801.8|3805.8|3802.8|3806|3803|3804.4|3801.4|0
1660607400000|2022-08-15 23:50:00|3806|3803|3806.9|3803.9|3807.2|3804.2|3805.8|3802.8|0
1660607700000|2022-08-15 23:55:00|3806.8|3803.8|3805.8|3802.8|3807.2|3804.2|3805.8|3802.8|0
1660608000000|2022-08-16 00:00:00|3805.6|3802.6|3803.3|3800.3|3805.6|3802.6|3802|3799|0
1660608300000|2022-08-16 00:05:00|3803.4|3800.4|3804.1|3801.1|3804.2|3801.2|3803|3800|0
1660608600000|2022-08-16 00:10:00|3804|3801|3800.4|3797.4|3804.4|3801.4|3800.2|3797.2|0
1660608900000|2022-08-16 00:15:00|3800.2|3797.2|3798.9|3796.9|3800.4|3798.4|3796.9|3794.9|482
1660609200000|2022-08-16 00:20:00|3799.4|3797.4|3798.9|3796.9|3799.9|3797.9|3798.9|3796.9|33
1660609500000|2022-08-16 00:25:00|3799.9|3797.9|3798.9|3796.9|3800.9|3798.9|3798.9|3796.9|106
1660609800000|2022-08-16 00:30:00|3799.4|3797.4|3800.9|3798.9|3800.9|3798.9|3798.9|3796.9|112
1660610100000|2022-08-16 00:35:00|3800.4|3798.4|3800.9|3798.9|3800.9|3798.9|3799.9|3797.9|85
1660610400000|2022-08-16 00:40:00|3801.9|3799.9|3802.9|3800.9|3802.9|3800.9|3800.9|3798.9|84
1660610700000|2022-08-16 00:45:00|3801.9|3799.9|3802.9|3800.9|3802.9|3800.9|3801.9|3799.9|33
1660611000000|2022-08-16 00:50:00|||||||||14
1660611300000|2022-08-16 00:55:00|3803.9|3801.9|3803.9|3801.9|3804.9|3802.9|3802.9|3800.9|90
1660611600000|2022-08-16 01:00:00|3804.9|3802.9|3804.9|3802.9|3806.9|3804.9|3803.9|3801.9|450
1660611900000|2022-08-16 01:05:00|3805.9|3803.9|3803.9|3801.9|3805.9|3803.9|3803.9|3801.9|263
1660612200000|2022-08-16 01:10:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|71
1660612500000|2022-08-16 01:15:00|3804.4|3802.4|3801.9|3799.9|3804.9|3802.9|3801.9|3799.9|131
1660612800000|2022-08-16 01:20:00|3802.4|3800.4|3798.9|3796.9|3802.9|3800.9|3798.9|3796.9|386
1660613100000|2022-08-16 01:25:00|3799.9|3797.9|3799.9|3797.9|3800.9|3798.9|3799.9|3797.9|84
1660613400000|2022-08-16 01:30:00|3800.9|3798.9|3803.9|3801.9|3803.9|3801.9|3799.9|3797.9|198
1660613700000|2022-08-16 01:35:00|3803.4|3801.4|3802.9|3800.9|3803.9|3801.9|3801.9|3799.9|138
1660614000000|2022-08-16 01:40:00|3801.9|3799.9|3800.9|3798.9|3802.9|3800.9|3800.9|3798.9|54
1660614300000|2022-08-16 01:45:00|3801.9|3799.9|3802.9|3800.9|3803.9|3801.9|3800.9|3798.9|58
1660614600000|2022-08-16 01:50:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|27
1660614900000|2022-08-16 01:55:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|52
1660615200000|2022-08-16 02:00:00|3803.4|3801.4|3804.9|3802.9|3804.9|3802.9|3802.9|3800.9|78
1660615500000|2022-08-16 02:05:00|3805.9|3803.9|3805.9|3803.9|3806.9|3804.9|3804.9|3802.9|80
1660615800000|2022-08-16 02:10:00|3805.4|3803.4|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|12
1660616100000|2022-08-16 02:15:00|3804.9|3802.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|27
1660616400000|2022-08-16 02:20:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|72
1660616700000|2022-08-16 02:25:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|15
1660617000000|2022-08-16 02:30:00|3804.9|3802.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|66
1660617300000|2022-08-16 02:35:00|3806.9|3804.9|3803.9|3801.9|3806.9|3804.9|3803.9|3801.9|112
1660617600000|2022-08-16 02:40:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|9
1660617900000|2022-08-16 02:45:00|3805.9|3803.9|3806.9|3804.9|3806.9|3804.9|3804.9|3802.9|96
1660618200000|2022-08-16 02:50:00|3807.9|3805.9|3808.9|3806.9|3809.9|3807.9|3807.9|3805.9|424
1660618500000|2022-08-16 02:55:00|3807.9|3805.9|3808.9|3806.9|3808.9|3806.9|3807.9|3805.9|43
1660618800000|2022-08-16 03:00:00|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|124
1660619100000|2022-08-16 03:05:00|3808.4|3806.4|3808.9|3806.9|3808.9|3806.9|3808.4|3806.4|22
1660619400000|2022-08-16 03:10:00|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|6
1660619700000|2022-08-16 03:15:00|3806.9|3804.9|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|125
1660620000000|2022-08-16 03:20:00|3806.9|3804.9|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|155
1660620300000|2022-08-16 03:25:00|3807.4|3805.4|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|100
1660620600000|2022-08-16 03:30:00|3806.9|3804.9|3806.9|3804.9|3807.9|3805.9|3806.9|3804.9|83
1660620900000|2022-08-16 03:35:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|31
1660621200000|2022-08-16 03:40:00|3806.9|3804.9|3804.9|3802.9|3806.9|3804.9|3804.9|3802.9|78
1660621500000|2022-08-16 03:45:00|3804.4|3802.4|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|31
1660621800000|2022-08-16 03:50:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|45
1660622100000|2022-08-16 03:55:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|129
1660622400000|2022-08-16 04:00:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|95
1660622700000|2022-08-16 04:05:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|58
1660623000000|2022-08-16 04:10:00|||||||||23
1660623300000|2022-08-16 04:15:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|85
1660623600000|2022-08-16 04:20:00|3802.9|3800.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|107
1660623900000|2022-08-16 04:25:00|||||||||19
1660624200000|2022-08-16 04:30:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3803.9|3801.9|97
1660624500000|2022-08-16 04:35:00|3803.9|3801.9|3804.9|3802.9|3805.4|3803.4|3803.9|3801.9|57
1660624800000|2022-08-16 04:40:00|||||||||24
1660625100000|2022-08-16 04:45:00|||||||||26
1660625400000|2022-08-16 04:50:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|114
1660625700000|2022-08-16 04:55:00|3804.9|3802.9|3804.9|3802.9|3805.9|3803.9|3804.9|3802.9|104
1660626000000|2022-08-16 05:00:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|59
1660626300000|2022-08-16 05:05:00|3802.9|3800.9|3802.9|3800.9|3803.9|3801.9|3801.9|3799.9|178
1660626600000|2022-08-16 05:10:00|3802.4|3800.4|3801.9|3799.9|3802.9|3800.9|3801.9|3799.9|29
1660626900000|2022-08-16 05:15:00|3800.9|3798.9|3801.9|3799.9|3801.9|3799.9|3800.9|3798.9|254
1660627200000|2022-08-16 05:20:00|3800.9|3798.9|3800.9|3798.9|3800.9|3798.9|3800.9|3798.9|59
1660627500000|2022-08-16 05:25:00|3801.9|3799.9|3801.9|3799.9|3801.9|3799.9|3800.9|3798.9|211
1660627800000|2022-08-16 05:30:00|3800.9|3798.9|3802.9|3800.9|3802.9|3800.9|3800.9|3798.9|44
1660628100000|2022-08-16 05:35:00|3802.4|3800.4|3802.9|3800.9|3802.9|3800.9|3801.9|3799.9|39
1660628400000|2022-08-16 05:40:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|41
1660628700000|2022-08-16 05:45:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|49
1660629000000|2022-08-16 05:50:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|62
1660629300000|2022-08-16 05:55:00|3803.4|3801.4|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|205
1660629600000|2022-08-16 06:00:00|3802.65|3801.15|3802.65|3801.15|3804.65|3803.15|3801.65|3800.15|1098
1660629900000|2022-08-16 06:05:00|3802.15|3800.65|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|533
1660630200000|2022-08-16 06:10:00|3802.15|3800.65|3800.65|3799.15|3802.15|3800.65|3799.65|3798.15|626
1660630500000|2022-08-16 06:15:00|3799.65|3798.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|163
1660630800000|2022-08-16 06:20:00|3800.15|3798.65|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|515
1660631100000|2022-08-16 06:25:00|3799.65|3798.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|244
1660631400000|2022-08-16 06:30:00|3799.65|3798.15|3798.65|3797.15|3800.65|3799.15|3797.65|3796.15|1819
1660631700000|2022-08-16 06:35:00|3797.65|3796.15|3798.65|3797.15|3798.65|3797.15|3797.65|3796.15|227
1660632000000|2022-08-16 06:40:00|3799.15|3797.65|3800.15|3798.65|3800.65|3799.15|3797.65|3796.15|734
1660632300000|2022-08-16 06:45:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|296
1660632600000|2022-08-16 06:50:00|3802.15|3800.65|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|616
1660632900000|2022-08-16 06:55:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|901
1660633200000|2022-08-16 07:00:00|3801.65|3800.15|3805.65|3804.15|3805.65|3804.15|3797.65|3796.15|9785
1660633500000|2022-08-16 07:05:00|3804.65|3803.15|3799.65|3798.15|3806.65|3805.15|3798.65|3797.15|6216
1660633800000|2022-08-16 07:10:00|3799.15|3797.65|3799.65|3798.15|3801.65|3800.15|3798.65|3797.15|7458
1660634100000|2022-08-16 07:15:00|3800.15|3798.65|3798.65|3797.15|3800.65|3799.15|3796.65|3795.15|4280
1660634400000|2022-08-16 07:20:00|3799.65|3798.15|3801.65|3800.15|3803.65|3802.15|3797.65|3796.15|6546
1660634700000|2022-08-16 07:25:00|3800.65|3799.15|3800.65|3799.15|3802.65|3801.15|3800.65|3799.15|1974
1660635000000|2022-08-16 07:30:00|3801.65|3800.15|3802.65|3801.15|3803.65|3802.15|3800.65|3799.15|4659
1660635300000|2022-08-16 07:35:00|3803.65|3802.15|3801.65|3800.15|3803.65|3802.15|3798.65|3797.15|7570
1660635600000|2022-08-16 07:40:00|3800.65|3799.15|3798.65|3797.15|3800.65|3799.15|3797.65|3796.15|3763
1660635900000|2022-08-16 07:45:00|3799.65|3798.15|3804.65|3803.15|3805.65|3804.15|3799.65|3798.15|5906
1660636200000|2022-08-16 07:50:00|3804.15|3802.65|3805.65|3804.15|3805.65|3804.15|3803.65|3802.15|4634
1660636500000|2022-08-16 07:55:00|3805.15|3803.65|3808.65|3807.15|3808.65|3807.15|3804.65|3803.15|4227
1660636800000|2022-08-16 08:00:00|3807.65|3806.15|3807.65|3806.15|3808.65|3807.15|3805.65|3804.15|4472
1660637100000|2022-08-16 08:05:00|3806.65|3805.15|3810.95|3809.45|3811.95|3810.45|3802.95|3801.45|4456
1660637400000|2022-08-16 08:10:00|3811.95|3810.45|3811.95|3810.45|3813.95|3812.45|3809.95|3808.45|5940
1660637700000|2022-08-16 08:15:00|3812.95|3811.45|3810.95|3809.45|3812.95|3811.45|3810.95|3809.45|4049
1660638000000|2022-08-16 08:20:00|3811.95|3810.45|3812.95|3811.45|3812.95|3811.45|3810.95|3809.45|3415
1660638300000|2022-08-16 08:25:00|3813.95|3812.45|3812.95|3811.45|3814.95|3813.45|3811.95|3810.45|7716
1660638600000|2022-08-16 08:30:00|3811.95|3810.45|3813.95|3812.45|3813.95|3812.45|3811.95|3810.45|3091
1660638900000|2022-08-16 08:35:00|3814.95|3813.45|3818.95|3817.45|3819.95|3818.45|3814.95|3813.45|5319
1660639200000|2022-08-16 08:40:00|3819.95|3818.45|3816.95|3815.45|3820.95|3819.45|3816.95|3815.45|6831
1660639500000|2022-08-16 08:45:00|3815.95|3814.45|3815.95|3814.45|3816.95|3815.45|3814.95|3813.45|6936
1660639800000|2022-08-16 08:50:00|3814.95|3813.45|3815.95|3814.45|3818.95|3817.45|3814.95|3813.45|5255
1660640100000|2022-08-16 08:55:00|3815.45|3813.95|3816.95|3815.45|3816.95|3815.45|3814.95|3813.45|2321
1660640400000|2022-08-16 09:00:00|3815.95|3814.45|3809.95|3808.45|3815.95|3814.45|3809.95|3808.45|7708
1660640700000|2022-08-16 09:05:00|3808.95|3807.45|3807.95|3806.45|3810.95|3809.45|3807.95|3806.45|11506
1660641000000|2022-08-16 09:10:00|3806.95|3805.45|3806.95|3805.45|3807.95|3806.45|3805.95|3804.45|3918
1660641300000|2022-08-16 09:15:00|3805.95|3804.45|3805.95|3804.45|3807.95|3806.45|3805.95|3804.45|6808
1660641600000|2022-08-16 09:20:00|3806.95|3805.45|3805.95|3804.45|3806.95|3805.45|3804.95|3803.45|3620
1660641900000|2022-08-16 09:25:00|3806.95|3805.45|3806.95|3805.45|3809.95|3808.45|3806.95|3805.45|3858
1660642200000|2022-08-16 09:30:00|3805.95|3804.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|10789
1660642500000|2022-08-16 09:35:00|3803.95|3802.45|3803.95|3802.45|3804.95|3803.45|3801.95|3800.45|4525
1660642800000|2022-08-16 09:40:00|3804.95|3803.45|3805.95|3804.45|3806.95|3805.45|3803.95|3802.45|3040
1660643100000|2022-08-16 09:45:00|||||||||7197
1660643400000|2022-08-16 09:50:00|3807.95|3806.45|3806.95|3805.45|3807.95|3806.45|3805.95|3804.45|1927
1660643700000|2022-08-16 09:55:00|3805.95|3804.45|3807.95|3806.45|3808.95|3807.45|3805.95|3804.45|1529
1660644000000|2022-08-16 10:00:00|3806.95|3805.45|3807.95|3806.45|3807.95|3806.45|3805.95|3804.45|4722
1660644300000|2022-08-16 10:05:00|3808.45|3806.95|3802.95|3801.45|3808.95|3807.45|3802.95|3801.45|1811
1660644600000|2022-08-16 10:10:00|3803.95|3802.45|3801.95|3800.45|3804.95|3803.45|3800.95|3799.45|5212
1660644900000|2022-08-16 10:15:00|3800.95|3799.45|3801.95|3800.45|3802.95|3801.45|3799.95|3798.45|2723
1660645200000|2022-08-16 10:20:00|3802.95|3801.45|3805.95|3804.45|3805.95|3804.45|3802.95|3801.45|1529
1660645500000|2022-08-16 10:25:00|3806.95|3805.45|3803.95|3802.45|3806.95|3805.45|3803.95|3802.45|2053
1660645800000|2022-08-16 10:30:00|3804.95|3803.45|3805.95|3804.45|3805.95|3804.45|3804.95|3803.45|1145
1660646100000|2022-08-16 10:35:00|3804.95|3803.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|1115
1660646400000|2022-08-16 10:40:00|3803.95|3802.45|3805.95|3804.45|3805.95|3804.45|3803.95|3802.45|576
1660646700000|2022-08-16 10:45:00|3804.95|3803.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|1655
1660647000000|2022-08-16 10:50:00|3805.95|3804.45|3805.95|3804.45|3806.95|3805.45|3804.95|3803.45|1346
1660647300000|2022-08-16 10:55:00|3806.95|3805.45|3806.95|3805.45|3807.45|3805.95|3805.95|3804.45|3744
1660647600000|2022-08-16 11:00:00|3805.95|3804.45|3807.95|3806.45|3807.95|3806.45|3804.95|3803.45|2279
1660647900000|2022-08-16 11:05:00|3808.95|3807.45|3808.95|3807.45|3808.95|3807.45|3807.95|3806.45|968
1660648200000|2022-08-16 11:10:00|3809.95|3808.45|3807.95|3806.45|3809.95|3808.45|3807.95|3806.45|6766
1660648500000|2022-08-16 11:15:00|3806.95|3805.45|3805.95|3804.45|3806.95|3805.45|3805.95|3804.45|2369
1660648800000|2022-08-16 11:20:00|3806.95|3805.45|3805.95|3804.45|3807.95|3806.45|3805.95|3804.45|1298
1660649100000|2022-08-16 11:25:00|3806.95|3805.45|3808.95|3807.45|3808.95|3807.45|3806.95|3805.45|1186
1660649400000|2022-08-16 11:30:00|3809.95|3808.45|3808.95|3807.45|3810.95|3809.45|3808.95|3807.45|2351
1660649700000|2022-08-16 11:35:00|3809.95|3808.45|3808.95|3807.45|3810.95|3809.45|3808.95|3807.45|1725
1660650000000|2022-08-16 11:40:00|3808.05|3806.55|3806.05|3804.55|3808.05|3806.55|3806.05|3804.55|1586
1660650300000|2022-08-16 11:45:00|3805.05|3803.55|3805.05|3803.55|3806.05|3804.55|3804.05|3802.55|2662
1660650600000|2022-08-16 11:50:00|3804.05|3802.55|3804.05|3802.55|3805.05|3803.55|3804.05|3802.55|1051
1660650900000|2022-08-16 11:55:00|3805.05|3803.55|3803.05|3801.55|3805.05|3803.55|3803.05|3801.55|975
1660651200000|2022-08-16 12:00:00|3804.05|3802.55|3803.05|3801.55|3804.05|3802.55|3802.05|3800.55|3585
1660651500000|2022-08-16 12:05:00|3802.05|3800.55|3801.05|3799.55|3803.05|3801.55|3801.05|3799.55|2432
1660651800000|2022-08-16 12:10:00|3802.05|3800.55|3803.05|3801.55|3805.05|3803.55|3801.05|3799.55|2566
1660652100000|2022-08-16 12:15:00|3804.05|3802.55|3803.05|3801.55|3804.05|3802.55|3802.05|3800.55|2203
1660652400000|2022-08-16 12:20:00|3802.05|3800.55|3799.05|3797.55|3802.05|3800.55|3799.05|3797.55|7475
1660652700000|2022-08-16 12:25:00|3798.05|3796.55|3799.05|3797.55|3799.05|3797.55|3797.05|3795.55|3822
1660653000000|2022-08-16 12:30:00|3798.05|3796.55|3796.05|3794.55|3799.05|3797.55|3794.05|3792.55|4616
1660653300000|2022-08-16 12:35:00|3795.05|3793.55|3794.05|3792.55|3797.05|3795.55|3794.05|3792.55|5767
1660653600000|2022-08-16 12:40:00|3795.05|3793.55|3794.05|3792.55|3795.05|3793.55|3792.05|3790.55|5999
1660653900000|2022-08-16 12:45:00|3793.05|3791.55|3791.05|3789.55|3793.05|3791.55|3789.05|3787.55|7012
1660654200000|2022-08-16 12:50:00|3792.05|3790.55|3791.05|3789.55|3793.05|3791.55|3790.05|3788.55|3889
1660654500000|2022-08-16 12:55:00|3790.05|3788.55|3793.05|3791.55|3793.05|3791.55|3790.05|3788.55|4044
1660654800000|2022-08-16 13:00:00|3792.05|3790.55|3793.05|3791.55|3794.05|3792.55|3792.05|3790.55|7943
1660655100000|2022-08-16 13:05:00|3794.05|3792.55|3796.05|3794.55|3796.05|3794.55|3793.05|3791.55|2458
1660655400000|2022-08-16 13:10:00|3795.05|3793.55|3795.05|3793.55|3795.05|3793.55|3793.05|3791.55|4441
1660655700000|2022-08-16 13:15:00|3794.55|3793.05|3793.05|3791.55|3795.05|3793.55|3793.05|3791.55|3546
1660656000000|2022-08-16 13:20:00|3794.05|3792.55|3791.05|3789.55|3794.05|3792.55|3791.05|3789.55|4732
1660656300000|2022-08-16 13:25:00|3792.05|3790.55|3793.05|3791.55|3793.05|3791.55|3792.05|3790.55|3888
1660656600000|2022-08-16 13:30:00|3792.05|3790.55|3797.05|3795.55|3798.05|3796.55|3792.05|3790.55|8873
1660656900000|2022-08-16 13:35:00|3798.05|3796.55|3794.05|3792.55|3799.05|3797.55|3793.05|3791.55|3954
1660657200000|2022-08-16 13:40:00|3793.05|3791.55|3791.05|3789.55|3794.05|3792.55|3790.05|3788.55|3819
1660657500000|2022-08-16 13:45:00|3791.55|3790.05|3789.05|3787.55|3793.05|3791.55|3789.05|3787.55|3042
1660657800000|2022-08-16 13:50:00|3788.05|3786.55|3791.05|3789.55|3791.05|3789.55|3788.05|3786.55|5255
1660658100000|2022-08-16 13:55:00|3792.05|3790.55|3794.05|3792.55|3796.05|3794.55|3791.05|3789.55|4022
1660658400000|2022-08-16 14:00:00|3793.05|3791.55|3791.05|3789.55|3794.05|3792.55|3789.05|3787.55|4991
1660658700000|2022-08-16 14:05:00|3792.05|3790.55|3790.05|3788.55|3793.05|3791.55|3788.05|3786.55|11467
1660659000000|2022-08-16 14:10:00|3790.2|3788.7|3793.2|3791.7|3795.2|3793.7|3790.2|3788.7|5420
1660659300000|2022-08-16 14:15:00|3792.2|3790.7|3795.2|3793.7|3795.2|3793.7|3791.2|3789.7|3037
1660659600000|2022-08-16 14:20:00|3794.2|3792.7|3794.2|3792.7|3796.2|3794.7|3793.2|3791.7|5653
1660659900000|2022-08-16 14:25:00|3795.2|3793.7|3793.2|3791.7|3795.2|3793.7|3791.2|3789.7|10646
1660660200000|2022-08-16 14:30:00|3792.2|3790.7|3787.2|3785.7|3792.2|3790.7|3787.2|3785.7|4861
1660660500000|2022-08-16 14:35:00|3788.2|3786.7|3789.2|3787.7|3789.2|3787.7|3787.2|3785.7|8709
1660660800000|2022-08-16 14:40:00|3790.2|3788.7|3792.2|3790.7|3792.2|3790.7|3789.2|3787.7|9512
1660661100000|2022-08-16 14:45:00|3791.2|3789.7|3796.2|3794.7|3796.2|3794.7|3790.2|3788.7|4804
1660661400000|2022-08-16 14:50:00|3795.2|3793.7|3798.2|3796.7|3798.2|3796.7|3795.2|3793.7|6417
1660661700000|2022-08-16 14:55:00|3797.2|3795.7|3800.2|3798.7|3801.2|3799.7|3794.7|3793.2|17849
1660662000000|2022-08-16 15:00:00|3799.2|3797.7|3798.2|3796.7|3804.2|3802.7|3798.2|3796.7|8910
1660662300000|2022-08-16 15:05:00|3799.2|3797.7|3800.2|3798.7|3803.2|3801.7|3798.2|3796.7|7643
1660662600000|2022-08-16 15:10:00|3801.2|3799.7|3804.2|3802.7|3804.2|3802.7|3800.2|3798.7|5145
1660662900000|2022-08-16 15:15:00|3803.2|3801.7|3806.2|3804.7|3807.2|3805.7|3803.2|3801.7|8582
1660663200000|2022-08-16 15:20:00|3805.2|3803.7|3805.2|3803.7|3806.2|3804.7|3804.2|3802.7|9691
1660663500000|2022-08-16 15:25:00|3806.2|3804.7|3806.2|3804.7|3807.2|3805.7|3805.2|3803.7|14600
1660663800000|2022-08-16 15:30:00|3807.2|3805.7|3806.2|3804.7|3810.2|3808.7|3806.2|3804.7|28618
1660664100000|2022-08-16 15:35:00|3805.2|3803.7|3807.2|3805.7|3807.2|3805.7|3805.2|3803.7|17194
1660664400000|2022-08-16 15:40:00|3806.2|3804.7|3808.2|3806.7|3808.2|3806.7|3806.2|3804.7|6542
1660664700000|2022-08-16 15:45:00|3809.2|3807.7|3811.2|3809.7|3812.2|3810.7|3808.2|3806.7|3822
1660665000000|2022-08-16 15:50:00|3810.2|3808.7|3811.2|3809.7|3811.2|3809.7|3810.2|3808.7|7009
1660665300000|2022-08-16 15:55:00|3810.2|3808.7|3811.2|3809.7|3812.2|3810.7|3809.2|3807.7|3979
1660665600000|2022-08-16 16:00:00|3810.2|3808.7|3809.2|3807.7|3812.2|3810.7|3809.2|3807.7|2973
1660665900000|2022-08-16 16:05:00|3810.2|3808.7|3809.2|3807.7|3810.2|3808.7|3809.2|3807.7|1362
1660666200000|2022-08-16 16:10:00|3810.2|3808.7|3812.2|3810.7|3812.2|3810.7|3810.2|3808.7|1937
1660666500000|2022-08-16 16:15:00|3813.2|3811.7|3814.2|3812.7|3814.2|3812.7|3812.2|3810.7|2217
1660666800000|2022-08-16 16:20:00|3813.2|3811.7|3813.2|3811.7|3814.2|3812.7|3812.2|3810.7|1064
1660667100000|2022-08-16 16:25:00|3812.2|3810.7|3811.2|3809.7|3812.2|3810.7|3811.2|3809.7|713
1660667400000|2022-08-16 16:30:00|3810.2|3808.7|3810.2|3808.7|3811.2|3809.7|3810.2|3808.7|2858
1660667700000|2022-08-16 16:35:00|3810.7|3809.2|3809.2|3807.7|3811.2|3809.7|3809.2|3807.7|1752
1660668000000|2022-08-16 16:40:00|3808.2|3806.7|3807.2|3805.7|3808.2|3806.7|3807.2|3805.7|1228
1660668300000|2022-08-16 16:45:00|3808.2|3806.7|3808.2|3806.7|3808.2|3806.7|3807.2|3805.7|906
1660668600000|2022-08-16 16:50:00|3807.2|3805.7|3808.2|3806.7|3809.2|3807.7|3807.2|3805.7|1421
1660668900000|2022-08-16 16:55:00|3809.2|3807.7|3808.2|3806.7|3809.2|3807.7|3808.2|3806.7|627
1660669200000|2022-08-16 17:00:00|3809.2|3807.7|3809.2|3807.7|3809.2|3807.7|3808.2|3806.7|518
1660669500000|2022-08-16 17:05:00|3810.2|3808.7|3811.2|3809.7|3811.2|3809.7|3809.2|3807.7|728
1660669800000|2022-08-16 17:10:00|3810.7|3809.2|3811.2|3809.7|3812.2|3810.7|3810.2|3808.7|1250
1660670100000|2022-08-16 17:15:00|3812.2|3810.7|3811.2|3809.7|3812.2|3810.7|3811.2|3809.7|1077
1660670400000|2022-08-16 17:20:00|3812.2|3810.7|3812.2|3810.7|3812.2|3810.7|3811.2|3809.7|914
1660670700000|2022-08-16 17:25:00|3811.2|3809.7|3812.2|3810.7|3813.2|3811.7|3811.2|3809.7|1049
1660671000000|2022-08-16 17:30:00|3813.2|3811.7|3814.2|3812.7|3814.2|3812.7|3812.2|3810.7|966
1660671300000|2022-08-16 17:35:00|3815.2|3813.7|3817.2|3815.7|3817.2|3815.7|3815.2|3813.7|3045
1660671600000|2022-08-16 17:40:00|3816.2|3814.7|3816.2|3814.7|3817.2|3815.7|3815.2|3813.7|1146
1660671900000|2022-08-16 17:45:00|3817.2|3815.7|3816.2|3814.7|3817.2|3815.7|3816.2|3814.7|1294
1660672200000|2022-08-16 17:50:00|3817.2|3815.7|3818.2|3816.7|3818.2|3816.7|3816.2|3814.7|664
1660672500000|2022-08-16 17:55:00|3817.2|3815.7|3818.2|3816.7|3819.2|3817.7|3817.2|3815.7|1103
1660672800000|2022-08-16 18:00:00|3817.2|3815.7|3819.2|3817.7|3820.2|3818.7|3817.2|3815.7|1898
1660673100000|2022-08-16 18:05:00|3819.7|3818.2|3821.2|3819.7|3821.2|3819.7|3819.2|3817.7|822
1660673400000|2022-08-16 18:10:00|3822.2|3820.7|3822.2|3820.7|3822.2|3820.7|3821.2|3819.7|886
1660673700000|2022-08-16 18:15:00|3821.7|3820.2|3822.2|3820.7|3822.2|3820.7|3821.2|3819.7|516
1660674000000|2022-08-16 18:20:00|3821.7|3820.2|3821.2|3819.7|3822.2|3820.7|3821.2|3819.7|486
1660674300000|2022-08-16 18:25:00|3820.2|3818.7|3820.2|3818.7|3821.2|3819.7|3820.2|3818.7|1278
1660674600000|2022-08-16 18:30:00|3819.2|3817.7|3817.2|3815.7|3820.2|3818.7|3817.2|3815.7|1029
1660674900000|2022-08-16 18:35:00|3816.2|3814.7|3811.2|3809.7|3816.2|3814.7|3810.2|3808.7|4012
1660675200000|2022-08-16 18:40:00|3810.2|3808.7|3810.2|3808.7|3811.2|3809.7|3808.2|3806.7|1059
1660675500000|2022-08-16 18:45:00|3809.2|3807.7|3805.2|3803.7|3809.2|3807.7|3803.2|3801.7|2331
1660675800000|2022-08-16 18:50:00|3804.2|3802.7|3805.2|3803.7|3807.2|3805.7|3804.2|3802.7|816
1660676100000|2022-08-16 18:55:00|3806.2|3804.7|3810.2|3808.7|3810.2|3808.7|3805.2|3803.7|950
1660676400000|2022-08-16 19:00:00|3809.2|3807.7|3806.2|3804.7|3809.2|3807.7|3805.7|3804.2|767
1660676700000|2022-08-16 19:05:00|3807.2|3805.7|3809.2|3807.7|3811.2|3809.7|3807.2|3805.7|1939
1660677000000|2022-08-16 19:10:00|3808.2|3806.7|3811.2|3809.7|3811.2|3809.7|3807.2|3805.7|983
1660677300000|2022-08-16 19:15:00|3810.7|3809.2|3812.2|3810.7|3812.2|3810.7|3808.7|3807.2|698
1660677600000|2022-08-16 19:20:00|3811.2|3809.7|3814.2|3812.7|3814.2|3812.7|3811.2|3809.7|573
1660677900000|2022-08-16 19:25:00|3813.2|3811.7|3815.2|3813.7|3815.2|3813.7|3813.2|3811.7|577
1660678200000|2022-08-16 19:30:00|3814.2|3812.7|3815.2|3813.7|3816.2|3814.7|3814.2|3812.7|661
1660678500000|2022-08-16 19:35:00|3816.2|3814.7|3814.7|3813.2|3816.2|3814.7|3814.2|3812.7|477
1660678800000|2022-08-16 19:40:00|3815.2|3813.7|3814.2|3812.7|3816.2|3814.7|3814.2|3812.7|464
1660679100000|2022-08-16 19:45:00|3815.2|3813.7|3817.2|3815.7|3817.2|3815.7|3814.2|3812.7|984
1660679400000|2022-08-16 19:50:00|3817.7|3816.2|3816.2|3814.7|3817.7|3816.2|3815.2|3813.7|1386
1660679700000|2022-08-16 19:55:00|3815.2|3813.7|3817.2|3815.7|3818.2|3816.7|3814.2|3812.7|4095
1660680000000|2022-08-16 20:00:00|3817.35|3814.35|3815.15|3812.15|3817.35|3814.35|3814.55|3811.55|18687
1660680300000|2022-08-16 20:05:00|3814.95|3811.95|3814.95|3811.95|3815.75|3812.75|3814.95|3811.95|0
1660680600000|2022-08-16 20:10:00|3815.15|3812.15|3814.15|3811.15|3815.55|3812.55|3814.15|3811.15|0
1660680900000|2022-08-16 20:15:00|3813.95|3810.95|3814.55|3811.55|3814.75|3811.75|3813.35|3810.35|0
1660681200000|2022-08-16 20:20:00|3814.75|3811.75|3814.75|3811.75|3814.95|3811.95|3814.55|3811.55|0
1660681500000|2022-08-16 20:25:00|3814.55|3811.55|3814.15|3811.15|3814.75|3811.75|3814.15|3811.15|0
1660681800000|2022-08-16 20:30:00|3814.35|3811.35|3815.35|3812.35|3815.35|3812.35|3814.35|3811.35|0
1660682100000|2022-08-16 20:35:00|3815.55|3812.55|3816.75|3813.75|3816.95|3813.95|3815.55|3812.55|0
1660682400000|2022-08-16 20:40:00|3816.95|3813.95|3816.95|3813.95|3816.95|3813.95|3816.75|3813.75|0
1660682700000|2022-08-16 20:45:00|3817.15|3814.15|3817.95|3814.95|3818.15|3815.15|3816.95|3813.95|0
1660683000000|2022-08-16 20:50:00|3818.05|3815.05|3819.75|3816.75|3819.95|3816.95|3817.95|3814.95|0
1660683300000|2022-08-16 20:55:00|3819.85|3816.85|3819.65|3816.65|3819.95|3816.95|3819.65|3816.65|0
1660683600000|2022-08-16 21:00:00|3819.45|3816.45|3819.55|3816.55|3819.55|3816.55|3819.35|3816.35|0
1660683900000|2022-08-16 21:05:00|3819.45|3816.45|3819.35|3816.35|3819.45|3816.45|3819.35|3816.35|0
1660684200000|2022-08-16 21:10:00|3819.45|3816.45|3819.25|3816.25|3819.45|3816.45|3819.25|3816.25|0
1660684500000|2022-08-16 21:15:00|3818.95|3815.95|3817.75|3814.75|3819.15|3816.15|3817.55|3814.55|0
1660684800000|2022-08-16 21:20:00|3817.85|3814.85|3817.85|3814.85|3817.95|3814.95|3817.85|3814.85|0
1660685100000|2022-08-16 21:25:00|3817.95|3814.95|3817.15|3814.15|3818.05|3815.05|3817.05|3814.05|0
1660685700000|2022-08-16 21:35:00|3817.35|3814.35|3817.05|3814.05|3817.35|3814.35|3816.95|3813.95|0
1660686000000|2022-08-16 21:40:00|3817.25|3814.25|3818.35|3815.35|3818.35|3815.35|3817.25|3814.25|0
1660686300000|2022-08-16 21:45:00|3818.25|3815.25|3818.35|3815.35|3818.45|3815.45|3818.25|3815.25|0
1660686600000|2022-08-16 21:50:00|3818.25|3815.25|3818.25|3815.25|3818.35|3815.35|3818.25|3815.25|0
1660686900000|2022-08-16 21:55:00|3818.35|3815.35|3818.25|3815.25|3818.35|3815.35|3818.25|3815.25|0
1660687200000|2022-08-16 22:00:00|3818.05|3815.05|3815.55|3812.55|3818.05|3815.05|3815.45|3812.45|0
1660687500000|2022-08-16 22:05:00|3815.75|3812.75|3815.15|3812.15|3815.95|3812.95|3814.65|3811.65|0
1660687800000|2022-08-16 22:10:00|3815.25|3812.25|3815.95|3812.95|3815.95|3812.95|3815.15|3812.15|0
1660688100000|2022-08-16 22:15:00|3815.75|3812.75|3814.95|3811.95|3815.75|3812.75|3814.55|3811.55|0
1660688400000|2022-08-16 22:20:00|3815.15|3812.15|3815.35|3812.35|3816.15|3813.15|3815.15|3812.15|0
1660688700000|2022-08-16 22:25:00|3815.25|3812.25|3815.75|3812.75|3815.75|3812.75|3814.95|3811.95|0
1660689000000|2022-08-16 22:30:00|3816.05|3813.05|3815.35|3812.35|3816.15|3813.15|3815.35|3812.35|0
1660689300000|2022-08-16 22:35:00|3815.15|3812.15|3815.75|3812.75|3815.75|3812.75|3814.75|3811.75|0
1660689600000|2022-08-16 22:40:00|3815.95|3812.95|3816.05|3813.05|3816.55|3813.55|3815.55|3812.55|0
1660689900000|2022-08-16 22:45:00|3815.95|3812.95|3815.15|3812.15|3816.15|3813.15|3815.05|3812.05|0
1660690200000|2022-08-16 22:50:00|3815.35|3812.35|3815.95|3812.95|3815.95|3812.95|3815.15|3812.15|0
1660690500000|2022-08-16 22:55:00|3815.75|3812.75|3815.45|3812.45|3815.75|3812.75|3815.45|3812.45|0
1660690800000|2022-08-16 23:00:00|3815.35|3812.35|3815.35|3812.35|3815.95|3812.95|3815.15|3812.15|0
1660691100000|2022-08-16 23:05:00|3815.15|3812.15|3814.75|3811.75|3815.15|3812.15|3814.15|3811.15|0
1660691400000|2022-08-16 23:10:00|3814.95|3811.95|3815.15|3812.15|3815.35|3812.35|3814.75|3811.75|0
1660691700000|2022-08-16 23:15:00|3815.05|3812.05|3814.35|3811.35|3815.55|3812.55|3814.35|3811.35|0
1660692000000|2022-08-16 23:20:00|3814.55|3811.55|3814.35|3811.35|3814.95|3811.95|3813.95|3810.95|0
1660692300000|2022-08-16 23:25:00|3814.45|3811.45|3813.75|3810.75|3814.45|3811.45|3813.75|3810.75|0
1660692600000|2022-08-16 23:30:00|3813.85|3810.85|3813.75|3810.75|3814.15|3811.15|3813.55|3810.55|0
1660692900000|2022-08-16 23:35:00|3813.55|3810.55|3814.15|3811.15|3814.35|3811.35|3813.55|3810.55|0
1660693200000|2022-08-16 23:40:00|3814.35|3811.35|3813.95|3810.95|3814.35|3811.35|3813.75|3810.75|0
1660693500000|2022-08-16 23:45:00|3814.15|3811.15|3814.95|3811.95|3815.35|3812.35|3813.95|3810.95|0
1660693800000|2022-08-16 23:50:00|3814.85|3811.85|3816.35|3813.35|3816.35|3813.35|3814.55|3811.55|0
1660694100000|2022-08-16 23:55:00|3816.55|3813.55|3816.55|3813.55|3817.55|3814.55|3816.35|3813.35|0
1660694400000|2022-08-17 00:00:00|3816.35|3813.35|3815.55|3812.55|3817.35|3814.35|3814.75|3811.75|0
1660694700000|2022-08-17 00:05:00|3815.75|3812.75|3817.15|3814.15|3817.15|3814.15|3815.75|3812.75|0
1660695000000|2022-08-17 00:10:00|3816.95|3813.95|3819.15|3816.15|3819.15|3816.15|3816.95|3813.95|0
1660695300000|2022-08-17 00:15:00|3819.35|3816.35|3820.45|3818.45|3822.45|3820.45|3819.05|3816.05|283
1660695600000|2022-08-17 00:20:00|3819.45|3817.45|3818.45|3816.45|3819.45|3817.45|3816.45|3814.45|230
1660695900000|2022-08-17 00:25:00|3817.45|3815.45|3815.45|3813.45|3817.45|3815.45|3815.45|3813.45|115
1660696200000|2022-08-17 00:30:00|3816.45|3814.45|3818.45|3816.45|3818.45|3816.45|3816.45|3814.45|176
1660696500000|2022-08-17 00:35:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|80
1660696800000|2022-08-17 00:40:00|3818.45|3816.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|164
1660697100000|2022-08-17 00:45:00|3816.45|3814.45|3818.45|3816.45|3818.45|3816.45|3816.45|3814.45|126
1660697400000|2022-08-17 00:50:00|||||||||102
1660697700000|2022-08-17 00:55:00|||||||||33
1660698000000|2022-08-17 01:00:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|136
1660698300000|2022-08-17 01:05:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|82
1660698600000|2022-08-17 01:10:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|102
1660698900000|2022-08-17 01:15:00|3818.45|3816.45|3817.45|3815.45|3819.45|3817.45|3817.45|3815.45|98
1660699200000|2022-08-17 01:20:00|||||||||39
1660699500000|2022-08-17 01:25:00|3816.45|3814.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|129
1660699800000|2022-08-17 01:30:00|3817.45|3815.45|3818.45|3816.45|3818.45|3816.45|3817.45|3815.45|185
1660700100000|2022-08-17 01:35:00|3817.45|3815.45|3815.45|3813.45|3817.45|3815.45|3815.45|3813.45|220
1660700400000|2022-08-17 01:40:00|3816.45|3814.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|82
1660700700000|2022-08-17 01:45:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3815.45|3813.45|102
1660701000000|2022-08-17 01:50:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3816.45|3814.45|88
1660701300000|2022-08-17 01:55:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|79
1660701600000|2022-08-17 02:00:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|103
1660701900000|2022-08-17 02:05:00|3816.45|3814.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|150
1660702200000|2022-08-17 02:10:00|3815.45|3813.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|123
1660702500000|2022-08-17 02:15:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|77
1660702800000|2022-08-17 02:20:00|3816.95|3814.95|3816.45|3814.45|3818.45|3816.45|3816.45|3814.45|199
1660703100000|2022-08-17 02:25:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|106
1660703400000|2022-08-17 02:30:00|3818.45|3816.45|3819.45|3817.45|3819.45|3817.45|3817.45|3815.45|193
1660703700000|2022-08-17 02:35:00|3819.95|3817.95|3817.45|3815.45|3820.45|3818.45|3817.45|3815.45|80
1660704000000|2022-08-17 02:40:00|3818.45|3816.45|3818.45|3816.45|3819.45|3817.45|3817.45|3815.45|144
1660704300000|2022-08-17 02:45:00|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|20
1660704600000|2022-08-17 02:50:00|3818.45|3816.45|3820.45|3818.45|3820.45|3818.45|3818.45|3816.45|108
1660704900000|2022-08-17 02:55:00|3819.45|3817.45|3819.45|3817.45|3821.45|3819.45|3819.45|3817.45|458
1660705200000|2022-08-17 03:00:00|3820.45|3818.45|3820.45|3818.45|3820.45|3818.45|3819.45|3817.45|53
1660705500000|2022-08-17 03:05:00|||||||||146
1660705800000|2022-08-17 03:10:00|3821.45|3819.45|3819.45|3817.45|3821.45|3819.45|3819.45|3817.45|152
1660706100000|2022-08-17 03:15:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|16
1660706400000|2022-08-17 03:20:00|||||||||2
1660706700000|2022-08-17 03:25:00|3819.45|3817.45|3818.45|3816.45|3819.45|3817.45|3818.45|3816.45|13
1660707000000|2022-08-17 03:30:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|33
1660707300000|2022-08-17 03:35:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|45
1660707600000|2022-08-17 03:40:00|||||||||14
1660707900000|2022-08-17 03:45:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|70
1660708200000|2022-08-17 03:50:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|128
1660708500000|2022-08-17 03:55:00|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|60
1660708800000|2022-08-17 04:00:00|3820.45|3818.45|3821.45|3819.45|3821.45|3819.45|3820.45|3818.45|53
1660709100000|2022-08-17 04:05:00|3820.45|3818.45|3820.45|3818.45|3820.95|3818.95|3820.45|3818.45|75
1660709400000|2022-08-17 04:10:00|||||||||18
1660709700000|2022-08-17 04:15:00|||||||||121
1660710000000|2022-08-17 04:20:00|||||||||97
1660710300000|2022-08-17 04:25:00|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|3820.45|3818.45|116
1660710600000|2022-08-17 04:30:00|3820.95|3818.95|3822.45|3820.45|3822.45|3820.45|3820.95|3818.95|92
1660710900000|2022-08-17 04:35:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|87
1660711200000|2022-08-17 04:40:00|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|14
1660711500000|2022-08-17 04:45:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|53
1660711800000|2022-08-17 04:50:00|3821.95|3819.95|3822.45|3820.45|3822.45|3820.45|3821.95|3819.95|23
1660712100000|2022-08-17 04:55:00|||||||||18
1660712400000|2022-08-17 05:00:00|3823.45|3821.45|3824.45|3822.45|3824.45|3822.45|3823.45|3821.45|240
1660712700000|2022-08-17 05:05:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|47
1660713000000|2022-08-17 05:10:00|3823.95|3821.95|3823.95|3821.95|3824.45|3822.45|3823.45|3821.45|57
1660713300000|2022-08-17 05:15:00|3824.45|3822.45|3824.45|3822.45|3824.45|3822.45|3823.45|3821.45|50
1660713600000|2022-08-17 05:20:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|76
1660713900000|2022-08-17 05:25:00|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|57
1660714200000|2022-08-17 05:30:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|112
1660714500000|2022-08-17 05:35:00|3822.45|3820.45|3822.45|3820.45|3822.95|3820.95|3822.45|3820.45|37
1660714800000|2022-08-17 05:40:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|215
1660715100000|2022-08-17 05:45:00|3822.45|3820.45|3820.45|3818.45|3822.45|3820.45|3820.45|3818.45|107
1660715400000|2022-08-17 05:50:00|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|96
1660715700000|2022-08-17 05:55:00|3822.45|3820.45|3823.45|3821.45|3823.45|3821.45|3822.45|3820.45|176
1660716000000|2022-08-17 06:00:00|3823.2|3821.7|3820.2|3818.7|3823.2|3821.7|3819.2|3817.7|1547
1660716300000|2022-08-17 06:05:00|3820.7|3819.2|3819.2|3817.7|3821.2|3819.7|3819.2|3817.7|396
1660716600000|2022-08-17 06:10:00|3818.2|3816.7|3817.2|3815.7|3818.2|3816.7|3817.2|3815.7|603
1660716900000|2022-08-17 06:15:00|3818.2|3816.7|3816.2|3814.7|3819.2|3817.7|3815.2|3813.7|938
1660717200000|2022-08-17 06:20:00|3815.2|3813.7|3816.2|3814.7|3816.2|3814.7|3815.2|3813.7|482
1660717500000|2022-08-17 06:25:00|3817.2|3815.7|3817.2|3815.7|3818.2|3816.7|3817.2|3815.7|422
1660717800000|2022-08-17 06:30:00|3816.2|3814.7|3815.2|3813.7|3817.2|3815.7|3815.2|3813.7|647
1660718100000|2022-08-17 06:35:00|3816.2|3814.7|3813.2|3811.7|3816.2|3814.7|3813.2|3811.7|909
1660718400000|2022-08-17 06:40:00|3814.2|3812.7|3815.2|3813.7|3815.2|3813.7|3813.2|3811.7|616
1660718700000|2022-08-17 06:45:00|3814.7|3813.2|3814.2|3812.7|3815.2|3813.7|3813.2|3811.7|521
1660719000000|2022-08-17 06:50:00|3813.7|3812.2|3814.2|3812.7|3814.2|3812.7|3813.2|3811.7|325
1660719300000|2022-08-17 06:55:00|3813.2|3811.7|3813.7|3812.2|3815.2|3813.7|3813.2|3811.7|1314
1660719600000|2022-08-17 07:00:00|3813.2|3811.7|3813.2|3811.7|3815.2|3813.7|3811.2|3809.7|10371
1660719900000|2022-08-17 07:05:00|3812.2|3810.7|3810.2|3808.7|3812.2|3810.7|3808.2|3806.7|10052
1660720200000|2022-08-17 07:10:00|3809.2|3807.7|3807.2|3805.7|3809.2|3807.7|3807.2|3805.7|4444
1660720500000|2022-08-17 07:15:00|3806.2|3804.7|3807.2|3805.7|3808.2|3806.7|3805.2|3803.7|4345
1660720800000|2022-08-17 07:20:00|3808.2|3806.7|3811.2|3809.7|3811.2|3809.7|3806.2|3804.7|2286
1660721100000|2022-08-17 07:25:00|3810.7|3809.2|3814.2|3812.7|3814.2|3812.7|3810.2|3808.7|2739
1660721400000|2022-08-17 07:30:00|3813.2|3811.7|3812.2|3810.7|3814.2|3812.7|3811.2|3809.7|3310
1660721700000|2022-08-17 07:35:00|3811.2|3809.7|3810.2|3808.7|3814.2|3812.7|3810.2|3808.7|3695
1660722000000|2022-08-17 07:40:00|3809.86|3808.36|3804.86|3803.36|3809.86|3808.36|3804.86|3803.36|8017
1660722300000|2022-08-17 07:45:00|3805.86|3804.36|3804.86|3803.36|3807.86|3806.36|3804.86|3803.36|4912
1660722600000|2022-08-17 07:50:00|3805.86|3804.36|3806.86|3805.36|3807.86|3806.36|3803.86|3802.36|3204
1660722900000|2022-08-17 07:55:00|3805.86|3804.36|3803.86|3802.36|3806.86|3805.36|3802.86|3801.36|2465
1660723200000|2022-08-17 08:00:00|3802.86|3801.36|3800.86|3799.36|3802.86|3801.36|3796.86|3795.36|11174
1660723500000|2022-08-17 08:05:00|3799.86|3798.36|3800.86|3799.36|3801.86|3800.36|3799.86|3798.36|2994
1660723800000|2022-08-17 08:10:00|3801.86|3800.36|3804.86|3803.36|3804.86|3803.36|3798.86|3797.36|3175
1660724100000|2022-08-17 08:15:00|3803.86|3802.36|3801.86|3800.36|3804.86|3803.36|3801.86|3800.36|2259
1660724400000|2022-08-17 08:20:00|3800.86|3799.36|3802.86|3801.36|3802.86|3801.36|3799.86|3798.36|4268
1660724700000|2022-08-17 08:25:00|3801.86|3800.36|3801.86|3800.36|3802.86|3801.36|3801.86|3800.36|1952
1660725000000|2022-08-17 08:30:00|3800.86|3799.36|3801.86|3800.36|3803.86|3802.36|3799.86|3798.36|3752
1660725300000|2022-08-17 08:35:00|3800.86|3799.36|3798.86|3797.36|3801.86|3800.36|3796.86|3795.36|3086
1660725600000|2022-08-17 08:40:00|3799.86|3798.36|3797.86|3796.36|3800.86|3799.36|3797.86|3796.36|3738
1660725900000|2022-08-17 08:45:00|3796.86|3795.36|3792.86|3791.36|3797.86|3796.36|3791.86|3790.36|5350
1660726200000|2022-08-17 08:50:00|3793.86|3792.36|3797.86|3796.36|3797.86|3796.36|3791.86|3790.36|5635
1660726500000|2022-08-17 08:55:00|3796.86|3795.36|3793.86|3792.36|3796.86|3795.36|3791.86|3790.36|2850
1660726800000|2022-08-17 09:00:00|3794.86|3793.36|3796.86|3795.36|3797.86|3796.36|3794.86|3793.36|5006
1660727100000|2022-08-17 09:05:00|3797.86|3796.36|3796.86|3795.36|3798.86|3797.36|3795.86|3794.36|2351
1660727400000|2022-08-17 09:10:00|3795.86|3794.36|3794.86|3793.36|3796.86|3795.36|3793.86|3792.36|2263
1660727700000|2022-08-17 09:15:00|3795.86|3794.36|3795.86|3794.36|3796.86|3795.36|3794.86|3793.36|1378
1660728000000|2022-08-17 09:20:00|3796.86|3795.36|3794.86|3793.36|3796.86|3795.36|3791.86|3790.36|3164
1660728300000|2022-08-17 09:25:00|3793.86|3792.36|3796.86|3795.36|3796.86|3795.36|3793.86|3792.36|1334
1660728600000|2022-08-17 09:30:00|3795.86|3794.36|3794.86|3793.36|3796.86|3795.36|3793.86|3792.36|2192
1660728900000|2022-08-17 09:35:00|3793.86|3792.36|3795.86|3794.36|3795.86|3794.36|3792.86|3791.36|7229
1660729200000|2022-08-17 09:40:00|3796.86|3795.36|3795.86|3794.36|3797.86|3796.36|3794.86|3793.36|2121
1660729500000|2022-08-17 09:45:00|3796.86|3795.36|3792.86|3791.36|3796.86|3795.36|3792.86|3791.36|12437
1660729800000|2022-08-17 09:50:00|3791.86|3790.36|3792.86|3791.36|3793.86|3792.36|3791.86|3790.36|3499
1660730100000|2022-08-17 09:55:00|3791.86|3790.36|3792.86|3791.36|3792.86|3791.36|3790.86|3789.36|2926
1660730400000|2022-08-17 10:00:00|3791.86|3790.36|3788.86|3787.36|3792.86|3791.36|3787.86|3786.36|7868
1660730700000|2022-08-17 10:05:00|3787.86|3786.36|3790.86|3789.36|3790.86|3789.36|3787.86|3786.36|2786
1660731000000|2022-08-17 10:10:00|3789.86|3788.36|3788.86|3787.36|3790.86|3789.36|3787.86|3786.36|2221
1660731300000|2022-08-17 10:15:00|3789.86|3788.36|3784.86|3783.36|3789.86|3788.36|3784.86|3783.36|2957
1660731600000|2022-08-17 10:20:00|3785.86|3784.36|3783.86|3782.36|3785.86|3784.36|3783.86|3782.36|1866
1660731900000|2022-08-17 10:25:00|3782.86|3781.36|3786.86|3785.36|3786.86|3785.36|3781.86|3780.36|4675
1660732200000|2022-08-17 10:30:00|3784.86|3783.36|3787.86|3786.36|3787.86|3786.36|3781.86|3780.36|6477
1660732500000|2022-08-17 10:35:00|3786.86|3785.36|3786.86|3785.36|3787.86|3786.36|3786.86|3785.36|2518
1660732800000|2022-08-17 10:40:00|3785.86|3784.36|3785.86|3784.36|3787.86|3786.36|3784.86|3783.36|3894
1660733100000|2022-08-17 10:45:00|3784.86|3783.36|3785.86|3784.36|3785.86|3784.36|3783.86|3782.36|2013
1660733400000|2022-08-17 10:50:00|3784.86|3783.36|3785.86|3784.36|3785.86|3784.36|3784.86|3783.36|3300
1660733700000|2022-08-17 10:55:00|3784.86|3783.36|3785.86|3784.36|3786.86|3785.36|3783.86|3782.36|4466
1660734000000|2022-08-17 11:00:00|3786.86|3785.36|3780.86|3779.36|3788.86|3787.36|3780.86|3779.36|12115
1660734300000|2022-08-17 11:05:00|3781.86|3780.36|3777.86|3776.36|3781.86|3780.36|3776.86|3775.36|6540
1660734600000|2022-08-17 11:10:00|3778.86|3777.36|3777.86|3776.36|3780.86|3779.36|3777.86|3776.36|3509
1660734900000|2022-08-17 11:15:00|3776.86|3775.36|3776.86|3775.36|3778.86|3777.36|3775.86|3774.36|6387
1660735200000|2022-08-17 11:20:00|3777.86|3776.36|3778.86|3777.36|3779.86|3778.36|3776.86|3775.36|3928
1660735500000|2022-08-17 11:25:00|3779.86|3778.36|3776.86|3775.36|3779.86|3778.36|3776.86|3775.36|5392
1660735800000|2022-08-17 11:30:00|3775.86|3774.36|3777.86|3776.36|3778.86|3777.36|3774.86|3773.36|5091
1660736100000|2022-08-17 11:35:00|3778.86|3777.36|3776.86|3775.36|3778.86|3777.36|3774.86|3773.36|5728
1660736400000|2022-08-17 11:40:00|3777.4|3775.9|3779.4|3777.9|3780.4|3778.9|3776.4|3774.9|4644
1660736700000|2022-08-17 11:45:00|3780.4|3778.9|3779.4|3777.9|3780.4|3778.9|3778.4|3776.9|4455
1660737000000|2022-08-17 11:50:00|3780.4|3778.9|3779.4|3777.9|3780.4|3778.9|3777.4|3775.9|2207
1660737300000|2022-08-17 11:55:00|3778.4|3776.9|3777.4|3775.9|3778.4|3776.9|3776.4|3774.9|4881
1660737600000|2022-08-17 12:00:00|3778.4|3776.9|3780.4|3778.9|3781.4|3779.9|3777.4|3775.9|2490
1660737900000|2022-08-17 12:05:00|3779.4|3777.9|3780.4|3778.9|3781.4|3779.9|3778.4|3776.9|2815
1660738200000|2022-08-17 12:10:00|3781.4|3779.9|3778.4|3776.9|3783.4|3781.9|3778.4|3776.9|6186
1660738500000|2022-08-17 12:15:00|3779.4|3777.9|3780.4|3778.9|3781.4|3779.9|3779.4|3777.9|1523
1660738800000|2022-08-17 12:20:00|3779.4|3777.9|3774.4|3772.9|3780.4|3778.9|3774.4|3772.9|5336
1660739100000|2022-08-17 12:25:00|3773.4|3771.9|3776.9|3775.4|3777.4|3775.9|3773.4|3771.9|4545
1660739400000|2022-08-17 12:30:00|3777.4|3775.9|3776.4|3774.9|3778.4|3776.9|3771.4|3769.9|8282
1660739700000|2022-08-17 12:35:00|3777.4|3775.9|3779.4|3777.9|3780.4|3778.9|3777.4|3775.9|8258
1660740000000|2022-08-17 12:40:00|3780.4|3778.9|3774.4|3772.9|3780.4|3778.9|3774.4|3772.9|2548
1660740300000|2022-08-17 12:45:00|3775.4|3773.9|3772.4|3770.9|3776.4|3774.9|3772.4|3770.9|6759
1660740600000|2022-08-17 12:50:00|3773.4|3771.9|3769.4|3767.9|3775.4|3773.9|3769.4|3767.9|15310
1660740900000|2022-08-17 12:55:00|3770.4|3768.9|3765.4|3763.9|3770.4|3768.9|3765.4|3763.9|7447
1660741200000|2022-08-17 13:00:00|3766.4|3764.9|3766.4|3764.9|3767.4|3765.9|3764.4|3762.9|4874
1660741500000|2022-08-17 13:05:00|3767.4|3765.9|3771.4|3769.9|3771.4|3769.9|3765.4|3763.9|4969
1660741800000|2022-08-17 13:10:00|3770.4|3768.9|3769.4|3767.9|3771.4|3769.9|3767.4|3765.9|3833
1660742100000|2022-08-17 13:15:00|3770.4|3768.9|3765.4|3763.9|3770.4|3768.9|3763.4|3761.9|6131
1660742400000|2022-08-17 13:20:00|3766.4|3764.9|3769.4|3767.9|3769.4|3767.9|3764.4|3762.9|4253
1660742700000|2022-08-17 13:25:00|3768.4|3766.9|3765.4|3763.9|3769.4|3767.9|3765.4|3763.9|4030
1660743000000|2022-08-17 13:30:00|3766.4|3764.9|3765.4|3763.9|3769.4|3767.9|3765.4|3763.9|11181
1660743300000|2022-08-17 13:35:00|3766.4|3764.9|3768.4|3766.9|3771.4|3769.9|3766.4|3764.9|7835
1660743600000|2022-08-17 13:40:00|3767.4|3765.9|3766.4|3764.9|3768.4|3766.9|3761.4|3759.9|7199
1660743900000|2022-08-17 13:45:00|3765.4|3763.9|3768.4|3766.9|3768.9|3767.4|3764.4|3762.9|6362
1660744200000|2022-08-17 13:50:00|3767.4|3765.9|3768.4|3766.9|3769.4|3767.9|3764.4|3762.9|8897
1660744500000|2022-08-17 13:55:00|3769.4|3767.9|3771.4|3769.9|3771.4|3769.9|3767.4|3765.9|6082
1660744800000|2022-08-17 14:00:00|3770.4|3768.9|3769.4|3767.9|3771.4|3769.9|3766.4|3764.9|5479
1660745100000|2022-08-17 14:05:00|3770.4|3768.9|3766.4|3764.9|3773.4|3771.9|3766.4|3764.9|7676
1660745400000|2022-08-17 14:10:00|3766.13|3764.63|3762.13|3760.63|3767.13|3765.63|3761.13|3759.63|4781
1660745700000|2022-08-17 14:15:00|3761.13|3759.63|3764.13|3762.63|3765.13|3763.63|3760.13|3758.63|7152
1660746000000|2022-08-17 14:20:00|3765.13|3763.63|3763.13|3761.63|3767.13|3765.63|3763.13|3761.63|3289
1660746300000|2022-08-17 14:25:00|3763.63|3762.13|3764.13|3762.63|3765.13|3763.63|3762.13|3760.63|3699
1660746600000|2022-08-17 14:30:00|3765.13|3763.63|3765.13|3763.63|3766.13|3764.63|3761.13|3759.63|5093
1660746900000|2022-08-17 14:35:00|3764.13|3762.63|3763.13|3761.63|3764.13|3762.63|3758.13|3756.63|5684
1660747200000|2022-08-17 14:40:00|3764.13|3762.63|3766.13|3764.63|3767.13|3765.63|3762.13|3760.63|6476
1660747500000|2022-08-17 14:45:00|3767.13|3765.63|3763.13|3761.63|3768.13|3766.63|3763.13|3761.63|5019
1660747800000|2022-08-17 14:50:00|3762.13|3760.63|3757.13|3755.63|3763.13|3761.63|3757.13|3755.63|6353
1660748100000|2022-08-17 14:55:00|3756.13|3754.63|3755.13|3753.63|3758.13|3756.63|3754.13|3752.63|7657
1660748400000|2022-08-17 15:00:00|3756.13|3754.63|3757.13|3755.63|3759.13|3757.63|3754.13|3752.63|9704
1660748700000|2022-08-17 15:05:00|3758.13|3756.63|3755.13|3753.63|3758.13|3756.63|3753.13|3751.63|5811
1660749000000|2022-08-17 15:10:00|3756.13|3754.63|3755.13|3753.63|3759.13|3757.63|3755.13|3753.63|12671
1660749300000|2022-08-17 15:15:00|3754.13|3752.63|3756.13|3754.63|3757.13|3755.63|3752.13|3750.63|8669
1660749600000|2022-08-17 15:20:00|3757.13|3755.63|3758.13|3756.63|3759.13|3757.63|3755.13|3753.63|14218
1660749900000|2022-08-17 15:25:00|3759.13|3757.63|3757.13|3755.63|3759.13|3757.63|3754.13|3752.63|25250
1660750200000|2022-08-17 15:30:00|3758.13|3756.63|3755.13|3753.63|3760.13|3758.63|3754.13|3752.63|36843
1660750500000|2022-08-17 15:35:00|3756.13|3754.63|3754.13|3752.63|3756.13|3754.63|3754.13|3752.63|27938
1660750800000|2022-08-17 15:40:00|3755.13|3753.63|3751.13|3749.63|3755.13|3753.63|3750.13|3748.63|16638
1660751100000|2022-08-17 15:45:00|3751.63|3750.13|3751.13|3749.63|3753.13|3751.63|3749.13|3747.63|8280
1660751400000|2022-08-17 15:50:00|3750.13|3748.63|3752.13|3750.63|3752.13|3750.63|3750.13|3748.63|4488
1660751700000|2022-08-17 15:55:00|3753.13|3751.63|3751.13|3749.63|3753.13|3751.63|3751.13|3749.63|1720
1660752000000|2022-08-17 16:00:00|3752.13|3750.63|3753.13|3751.63|3754.13|3752.63|3751.13|3749.63|3547
1660752300000|2022-08-17 16:05:00|3753.63|3752.13|3753.13|3751.63|3755.13|3753.63|3753.13|3751.63|3225
1660752600000|2022-08-17 16:10:00|3754.13|3752.63|3753.13|3751.63|3754.13|3752.63|3750.13|3748.63|3058
1660752900000|2022-08-17 16:15:00|3754.13|3752.63|3754.13|3752.63|3755.13|3753.63|3754.13|3752.63|1006
1660753200000|2022-08-17 16:20:00|3754.63|3753.13|3758.13|3756.63|3758.13|3756.63|3754.13|3752.63|2881
1660753500000|2022-08-17 16:25:00|3759.13|3757.63|3759.13|3757.63|3760.13|3758.63|3756.13|3754.63|1387
1660753800000|2022-08-17 16:30:00|3759.63|3758.13|3761.13|3759.63|3761.13|3759.63|3759.13|3757.63|1921
1660754100000|2022-08-17 16:35:00|3760.13|3758.63|3763.13|3761.63|3765.13|3763.63|3760.13|3758.63|1796
1660754400000|2022-08-17 16:40:00|3762.13|3760.63|3764.13|3762.63|3764.13|3762.63|3762.13|3760.63|1182
1660754700000|2022-08-17 16:45:00|3763.13|3761.63|3764.13|3762.63|3765.13|3763.63|3763.13|3761.63|2667
1660755000000|2022-08-17 16:50:00|3765.13|3763.63|3764.13|3762.63|3765.13|3763.63|3763.13|3761.63|1074
1660755300000|2022-08-17 16:55:00|3765.13|3763.63|3766.13|3764.63|3768.13|3766.63|3764.13|3762.63|1786
1660755600000|2022-08-17 17:00:00|3767.13|3765.63|3765.13|3763.63|3767.13|3765.63|3762.13|3760.63|2543
1660755900000|2022-08-17 17:05:00|3766.13|3764.63|3764.13|3762.63|3767.13|3765.63|3763.13|3761.63|678
1660756200000|2022-08-17 17:10:00|3765.13|3763.63|3765.13|3763.63|3765.13|3763.63|3764.13|3762.63|598
1660756500000|2022-08-17 17:15:00|3766.13|3764.63|3764.13|3762.63|3766.13|3764.63|3763.13|3761.63|667
1660756800000|2022-08-17 17:20:00|3765.13|3763.63|3764.13|3762.63|3766.13|3764.63|3764.13|3762.63|298
1660757100000|2022-08-17 17:25:00|3765.13|3763.63|3769.13|3767.63|3769.13|3767.63|3764.13|3762.63|1200
1660757400000|2022-08-17 17:30:00|3770.13|3768.63|3768.13|3766.63|3771.13|3769.63|3766.13|3764.63|1389
1660757700000|2022-08-17 17:35:00|3767.13|3765.63|3768.13|3766.63|3768.13|3766.63|3766.13|3764.63|440
1660758000000|2022-08-17 17:40:00|3767.13|3765.63|3767.13|3765.63|3769.13|3767.63|3767.13|3765.63|652
1660758300000|2022-08-17 17:45:00|3768.13|3766.63|3768.13|3766.63|3768.13|3766.63|3767.13|3765.63|94
1660758600000|2022-08-17 17:50:00|3769.13|3767.63|3768.13|3766.63|3770.13|3768.63|3768.13|3766.63|1005
1660758900000|2022-08-17 17:55:00|3769.13|3767.63|3768.13|3766.63|3769.13|3767.63|3767.13|3765.63|762
1660759200000|2022-08-17 18:00:00|3771.13|3769.63|3772.13|3770.63|3777.13|3775.63|3765.13|3763.63|3243
1660759500000|2022-08-17 18:05:00|3773.13|3771.63|3774.13|3772.63|3777.13|3775.63|3768.13|3766.63|2317
1660759800000|2022-08-17 18:10:00|3775.13|3773.63|3778.13|3776.63|3778.13|3776.63|3772.13|3770.63|1470
1660760100000|2022-08-17 18:15:00|3779.13|3777.63|3775.13|3773.63|3780.13|3778.63|3773.13|3771.63|1483
1660760400000|2022-08-17 18:20:00|3774.63|3773.13|3773.13|3771.63|3775.13|3773.63|3770.13|3768.63|819
1660760700000|2022-08-17 18:25:00|3772.13|3770.63|3776.13|3774.63|3776.63|3775.13|3771.13|3769.63|757
1660761000000|2022-08-17 18:30:00|3775.13|3773.63|3778.13|3776.63|3778.13|3776.63|3774.13|3772.63|1535
1660761300000|2022-08-17 18:35:00|3778.63|3777.13|3781.13|3779.63|3781.13|3779.63|3777.13|3775.63|1351
1660761600000|2022-08-17 18:40:00|3782.13|3780.63|3778.13|3776.63|3782.13|3780.63|3777.13|3775.63|5791
1660761900000|2022-08-17 18:45:00|3779.13|3777.63|3778.13|3776.63|3779.13|3777.63|3775.13|3773.63|1651
1660762200000|2022-08-17 18:50:00|3777.63|3776.13|3776.13|3774.63|3779.13|3777.63|3775.13|3773.63|1086
1660762500000|2022-08-17 18:55:00|3775.63|3774.13|3774.13|3772.63|3778.13|3776.63|3774.13|3772.63|1095
1660762800000|2022-08-17 19:00:00|3775.13|3773.63|3777.13|3775.63|3777.13|3775.63|3774.13|3772.63|597
1660763100000|2022-08-17 19:05:00|3778.13|3776.63|3773.13|3771.63|3778.13|3776.63|3773.13|3771.63|1049
1660763400000|2022-08-17 19:10:00|3774.13|3772.63|3767.13|3765.63|3774.13|3772.63|3764.13|3762.63|2533
1660763700000|2022-08-17 19:15:00|3768.13|3766.63|3767.13|3765.63|3768.13|3766.63|3766.13|3764.63|366
1660764000000|2022-08-17 19:20:00|3766.13|3764.63|3769.13|3767.63|3770.13|3768.63|3765.13|3763.63|873
1660764300000|2022-08-17 19:25:00|3770.13|3768.63|3769.13|3767.63|3771.13|3769.63|3767.13|3765.63|1228
1660764600000|2022-08-17 19:30:00|3768.13|3766.63|3769.13|3767.63|3770.13|3768.63|3767.13|3765.63|563
1660764900000|2022-08-17 19:35:00|3768.63|3767.13|3769.13|3767.63|3770.13|3768.63|3768.13|3766.63|316
1660765200000|2022-08-17 19:40:00|3770.13|3768.63|3770.13|3768.63|3771.13|3769.63|3768.63|3767.13|648
1660765500000|2022-08-17 19:45:00|3769.13|3767.63|3767.13|3765.63|3769.13|3767.63|3766.13|3764.63|1159
1660765800000|2022-08-17 19:50:00|3769.13|3767.63|3769.13|3767.63|3769.13|3767.63|3766.13|3764.63|1752
1660766100000|2022-08-17 19:55:00|3768.13|3766.63|3769.13|3767.63|3770.13|3768.63|3767.13|3765.63|2279
1660766400000|2022-08-17 20:00:00|3769.88|3766.88|3771.68|3768.68|3772.08|3769.08|3769.48|3766.48|5514
1660766700000|2022-08-17 20:05:00|3771.48|3768.48|3772.68|3769.68|3772.68|3769.68|3771.08|3768.08|0
1660767000000|2022-08-17 20:10:00|3772.88|3769.88|3773.28|3770.28|3773.68|3770.68|3772.28|3769.28|0
1660767300000|2022-08-17 20:15:00|3773.08|3770.08|3772.88|3769.88|3773.28|3770.28|3772.28|3769.28|0
1660767600000|2022-08-17 20:20:00|3772.68|3769.68|3772.68|3769.68|3772.88|3769.88|3772.68|3769.68|0
1660767900000|2022-08-17 20:25:00|3772.48|3769.48|3772.88|3769.88|3772.88|3769.88|3772.48|3769.48|0
1660768200000|2022-08-17 20:30:00|3773.08|3770.08|3773.08|3770.08|3773.48|3770.48|3772.98|3769.98|0
1660768500000|2022-08-17 20:35:00|3773.28|3770.28|3773.18|3770.18|3773.28|3770.28|3772.88|3769.88|0
1660768800000|2022-08-17 20:40:00|3773.28|3770.28|3773.48|3770.48|3773.68|3770.68|3772.88|3769.88|0
1660769100000|2022-08-17 20:45:00|3773.58|3770.58|3773.28|3770.28|3773.68|3770.68|3773.18|3770.18|0
1660769400000|2022-08-17 20:50:00|3773.48|3770.48|3772.68|3769.68|3773.48|3770.48|3772.68|3769.68|0
1660769700000|2022-08-17 20:55:00|3772.88|3769.88|3773.18|3770.18|3773.68|3770.68|3772.68|3769.68|0
1660770000000|2022-08-17 21:00:00|3773.08|3770.08|3772.98|3769.98|3773.28|3770.28|3772.98|3769.98|0
1660770300000|2022-08-17 21:05:00|3773.18|3770.18|3772.68|3769.68|3773.18|3770.18|3772.68|3769.68|0
1660770600000|2022-08-17 21:10:00|3772.78|3769.78|3772.68|3769.68|3772.78|3769.78|3772.68|3769.68|0
1660770900000|2022-08-17 21:15:00|3772.58|3769.58|3772.68|3769.68|3772.78|3769.78|3772.58|3769.58|0
1660771200000|2022-08-17 21:20:00|3772.78|3769.78|3772.68|3769.68|3772.88|3769.88|3772.68|3769.68|0
1660771500000|2022-08-17 21:25:00|3772.58|3769.58|3772.78|3769.78|3772.78|3769.78|3772.58|3769.58|0
1660771800000|2022-08-17 21:30:00|3772.88|3769.88|3772.78|3769.78|3772.88|3769.88|3772.78|3769.78|0
1660772100000|2022-08-17 21:35:00|3772.68|3769.68|3772.58|3769.58|3772.78|3769.78|3772.58|3769.58|0
1660772400000|2022-08-17 21:40:00|3772.48|3769.48|3772.08|3769.08|3772.48|3769.48|3772.08|3769.08|0
1660772700000|2022-08-17 21:45:00|3772.18|3769.18|3772.08|3769.08|3772.18|3769.18|3772.08|3769.08|0
1660773000000|2022-08-17 21:50:00|3771.98|3768.98|3772.08|3769.08|3772.08|3769.08|3771.98|3768.98|0
1660773300000|2022-08-17 21:55:00|3771.98|3768.98|3771.98|3768.98|3771.98|3768.98|3771.88|3768.88|0
1660773600000|2022-08-17 22:00:00|3772.18|3769.18|3768.68|3765.68|3772.18|3769.18|3768.28|3765.28|0
1660773900000|2022-08-17 22:05:00|3768.88|3765.88|3769.18|3766.18|3769.38|3766.38|3768.28|3765.28|0
1660774200000|2022-08-17 22:10:00|3769.28|3766.28|3768.88|3765.88|3770.08|3767.08|3768.88|3765.88|0
1660774500000|2022-08-17 22:15:00|3768.68|3765.68|3769.08|3766.08|3769.48|3766.48|3768.68|3765.68|0
1660774800000|2022-08-17 22:20:00|3769.18|3766.18|3769.58|3766.58|3769.78|3766.78|3768.88|3765.88|0
1660775100000|2022-08-17 22:25:00|3769.68|3766.68|3769.68|3766.68|3769.88|3766.88|3769.08|3766.08|0
1660775400000|2022-08-17 22:30:00|3769.78|3766.78|3769.28|3766.28|3769.88|3766.88|3769.28|3766.28|0
1660775700000|2022-08-17 22:35:00|3769.18|3766.18|3767.48|3764.48|3769.18|3766.18|3767.48|3764.48|0
1660776000000|2022-08-17 22:40:00|3767.38|3764.38|3766.68|3763.68|3767.48|3764.48|3766.48|3763.48|0
1660776300000|2022-08-17 22:45:00|3766.88|3763.88|3766.28|3763.28|3767.28|3764.28|3766.28|3763.28|0
1660776600000|2022-08-17 22:50:00|3766.08|3763.08|3766.68|3763.68|3766.68|3763.68|3765.68|3762.68|0
1660776900000|2022-08-17 22:55:00|3766.48|3763.48|3766.48|3763.48|3766.68|3763.68|3766.28|3763.28|0
1660777200000|2022-08-17 23:00:00|3766.28|3763.28|3765.48|3762.48|3766.48|3763.48|3765.28|3762.28|0
1660777500000|2022-08-17 23:05:00|3765.68|3762.68|3765.28|3762.28|3765.78|3762.78|3764.88|3761.88|0
1660777800000|2022-08-17 23:10:00|3765.08|3762.08|3764.88|3761.88|3765.48|3762.48|3764.88|3761.88|0
1660778100000|2022-08-17 23:15:00|3765.08|3762.08|3763.18|3760.18|3765.08|3762.08|3763.18|3760.18|0
1660778400000|2022-08-17 23:20:00|3763.38|3760.38|3763.68|3760.68|3764.88|3761.88|3763.18|3760.18|0
1660778700000|2022-08-17 23:25:00|3763.58|3760.58|3763.38|3760.38|3764.08|3761.08|3762.98|3759.98|0
1660779000000|2022-08-17 23:30:00|3763.58|3760.58|3762.98|3759.98|3763.88|3760.88|3762.78|3759.78|0
1660779300000|2022-08-17 23:35:00|3762.88|3759.88|3762.98|3759.98|3763.58|3760.58|3762.78|3759.78|0
1660779600000|2022-08-17 23:40:00|3763.18|3760.18|3764.28|3761.28|3764.28|3761.28|3762.98|3759.98|0
1660779900000|2022-08-17 23:45:00|3764.38|3761.38|3764.48|3761.48|3765.28|3762.28|3764.18|3761.18|0
1660780200000|2022-08-17 23:50:00|3764.58|3761.58|3763.68|3760.68|3764.88|3761.88|3762.58|3759.58|0
1660780500000|2022-08-17 23:55:00|3763.88|3760.88|3764.08|3761.08|3764.88|3761.88|3763.68|3760.68|0
1660780800000|2022-08-18 00:00:00|3763.88|3760.88|3762.98|3759.98|3764.28|3761.28|3762.78|3759.78|0
1660781100000|2022-08-18 00:05:00|3763.18|3760.18|3762.98|3759.98|3763.88|3760.88|3762.78|3759.78|0
1660781400000|2022-08-18 00:10:00|3762.78|3759.78|3762.18|3759.18|3763.08|3760.08|3761.98|3758.98|0
1660781700000|2022-08-18 00:15:00|3762.38|3759.38|3763.38|3761.38|3764.38|3762.38|3761.88|3759.38|275
1660782000000|2022-08-18 00:20:00|3762.38|3760.38|3761.38|3759.38|3762.38|3760.38|3761.38|3759.38|104
1660782300000|2022-08-18 00:25:00|3760.88|3758.88|3760.38|3758.38|3761.38|3759.38|3760.38|3758.38|164
1660782600000|2022-08-18 00:30:00|3761.38|3759.38|3758.38|3756.38|3761.38|3759.38|3757.38|3755.38|206
1660782900000|2022-08-18 00:35:00|3759.38|3757.38|3759.38|3757.38|3759.38|3757.38|3757.38|3755.38|208
1660783200000|2022-08-18 00:40:00|3760.38|3758.38|3759.38|3757.38|3761.38|3759.38|3758.38|3756.38|203
1660783500000|2022-08-18 00:45:00|3760.38|3758.38|3761.38|3759.38|3761.38|3759.38|3759.38|3757.38|228
1660783800000|2022-08-18 00:50:00|3760.38|3758.38|3761.38|3759.38|3762.38|3760.38|3760.38|3758.38|146
1660784100000|2022-08-18 00:55:00|3760.38|3758.38|3761.38|3759.38|3761.38|3759.38|3760.38|3758.38|70
1660784400000|2022-08-18 01:00:00|3762.38|3760.38|3764.38|3762.38|3764.38|3762.38|3762.38|3760.38|191
1660784700000|2022-08-18 01:05:00|3765.38|3763.38|3763.38|3761.38|3765.38|3763.38|3763.38|3761.38|131
1660785000000|2022-08-18 01:10:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|88
1660785300000|2022-08-18 01:15:00|3765.38|3763.38|3767.38|3765.38|3767.38|3765.38|3765.38|3763.38|137
1660785600000|2022-08-18 01:20:00|3766.38|3764.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|245
1660785900000|2022-08-18 01:25:00|3767.38|3765.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|61
1660786200000|2022-08-18 01:30:00|3767.38|3765.38|3765.38|3763.38|3767.38|3765.38|3765.38|3763.38|87
1660786500000|2022-08-18 01:35:00|3766.38|3764.38|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|106
1660786800000|2022-08-18 01:40:00|3763.38|3761.38|3764.38|3762.38|3765.38|3763.38|3763.38|3761.38|89
1660787100000|2022-08-18 01:45:00|3765.38|3763.38|3763.38|3761.38|3765.38|3763.38|3763.38|3761.38|63
1660787400000|2022-08-18 01:50:00|3762.38|3760.38|3762.38|3760.38|3763.38|3761.38|3761.38|3759.38|79
1660787700000|2022-08-18 01:55:00|3761.38|3759.38|3763.38|3761.38|3763.38|3761.38|3761.38|3759.38|110
1660788000000|2022-08-18 02:00:00|3763.88|3761.88|3764.38|3762.38|3765.38|3763.38|3763.88|3761.88|83
1660788300000|2022-08-18 02:05:00|3765.38|3763.38|3766.38|3764.38|3767.38|3765.38|3764.38|3762.38|81
1660788600000|2022-08-18 02:10:00|3765.38|3763.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|37
1660788900000|2022-08-18 02:15:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|39
1660789200000|2022-08-18 02:20:00|3765.88|3763.88|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|69
1660789500000|2022-08-18 02:25:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|38
1660789800000|2022-08-18 02:30:00|3764.38|3762.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|52
1660790100000|2022-08-18 02:35:00|3764.38|3762.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|55
1660790400000|2022-08-18 02:40:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|79
1660790700000|2022-08-18 02:45:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|31
1660791000000|2022-08-18 02:50:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|53
1660791300000|2022-08-18 02:55:00|||||||||18
1660791600000|2022-08-18 03:00:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|97
1660791900000|2022-08-18 03:05:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|25
1660792200000|2022-08-18 03:10:00|||||||||9
1660792500000|2022-08-18 03:15:00|3767.38|3765.38|3767.38|3765.38|3767.38|3765.38|3767.38|3765.38|30
1660792800000|2022-08-18 03:20:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|27
1660793100000|2022-08-18 03:25:00|3767.38|3765.38|3766.38|3764.38|3767.38|3765.38|3766.38|3764.38|59
1660793400000|2022-08-18 03:30:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|94
1660793700000|2022-08-18 03:35:00|3764.88|3762.88|3764.38|3762.38|3765.38|3763.38|3763.38|3761.38|63
1660794000000|2022-08-18 03:40:00|3763.88|3761.88|3763.38|3761.38|3764.38|3762.38|3763.38|3761.38|37
1660794300000|2022-08-18 03:45:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3763.38|3761.38|68
1660794600000|2022-08-18 03:50:00|3763.88|3761.88|3764.38|3762.38|3764.38|3762.38|3763.38|3761.38|56
1660794900000|2022-08-18 03:55:00|||||||||22
1660795200000|2022-08-18 04:00:00|||||||||1
1660795500000|2022-08-18 04:05:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|50
1660795800000|2022-08-18 04:10:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|6
1660796100000|2022-08-18 04:15:00|3764.88|3762.88|3765.38|3763.38|3765.38|3763.38|3764.88|3762.88|12
1660796400000|2022-08-18 04:20:00|||||||||2
1660796700000|2022-08-18 04:25:00|3765.88|3763.88|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|20
1660797000000|2022-08-18 04:30:00|3765.88|3763.88|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|73
1660797300000|2022-08-18 04:35:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|18
1660797600000|2022-08-18 04:40:00|3764.88|3762.88|3764.38|3762.38|3765.38|3763.38|3764.38|3762.38|199
1660797900000|2022-08-18 04:45:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|36
1660798200000|2022-08-18 04:50:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|31
1660798500000|2022-08-18 04:55:00|3763.38|3761.38|3762.38|3760.38|3763.88|3761.88|3762.38|3760.38|111
1660798800000|2022-08-18 05:00:00|3763.38|3761.38|3763.38|3761.38|3763.38|3761.38|3762.38|3760.38|35
1660799100000|2022-08-18 05:05:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|24
1660799400000|2022-08-18 05:10:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|29
1660799700000|2022-08-18 05:15:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|30
1660800000000|2022-08-18 05:20:00|3765.38|3763.38|3765.38|3763.38|3765.88|3763.88|3765.38|3763.38|40
1660800300000|2022-08-18 05:25:00|3765.88|3763.88|3767.38|3765.38|3767.38|3765.38|3765.88|3763.88|42
1660800600000|2022-08-18 05:30:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3763.38|3761.38|561
1660800900000|2022-08-18 05:35:00|3766.38|3764.38|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|331
1660801200000|2022-08-18 05:40:00|3765.38|3763.38|3764.38|3762.38|3765.38|3763.38|3764.38|3762.38|286
1660801500000|2022-08-18 05:45:00|3763.38|3761.38|3761.38|3759.38|3763.38|3761.38|3761.38|3759.38|510
1660801800000|2022-08-18 05:50:00|3761.88|3759.88|3760.38|3758.38|3762.38|3760.38|3759.38|3757.38|529
1660802100000|2022-08-18 05:55:00|3759.88|3757.88|3757.38|3755.38|3760.38|3758.38|3757.38|3755.38|564
1660802400000|2022-08-18 06:00:00|3757.13|3755.63|3759.13|3757.63|3760.13|3758.63|3755.13|3753.63|1821
1660802700000|2022-08-18 06:05:00|3758.13|3756.63|3761.13|3759.63|3761.13|3759.63|3757.13|3755.63|1030
1660803000000|2022-08-18 06:10:00|3762.13|3760.63|3761.13|3759.63|3762.13|3760.63|3759.13|3757.63|1069
1660803300000|2022-08-18 06:15:00|3760.13|3758.63|3761.13|3759.63|3761.13|3759.63|3759.13|3757.63|725
1660803600000|2022-08-18 06:20:00|3760.13|3758.63|3759.13|3757.63|3760.13|3758.63|3758.13|3756.63|399
1660803900000|2022-08-18 06:25:00|3758.13|3756.63|3756.13|3754.63|3758.13|3756.63|3756.13|3754.63|604
1660804200000|2022-08-18 06:30:00|3755.13|3753.63|3752.13|3750.63|3756.13|3754.63|3751.13|3749.63|1059
1660804500000|2022-08-18 06:35:00|3751.13|3749.63|3752.13|3750.63|3754.13|3752.63|3750.13|3748.63|1023
1660804800000|2022-08-18 06:40:00|3751.63|3750.13|3754.13|3752.63|3754.13|3752.63|3751.13|3749.63|800
1660805100000|2022-08-18 06:45:00|3755.13|3753.63|3754.13|3752.63|3755.13|3753.63|3753.13|3751.63|719
1660805400000|2022-08-18 06:50:00|3753.13|3751.63|3750.13|3748.63|3754.13|3752.63|3749.13|3747.63|1075
1660805700000|2022-08-18 06:55:00|3749.63|3748.13|3750.13|3748.63|3752.13|3750.63|3749.13|3747.63|3208
1660806000000|2022-08-18 07:00:00|3751.13|3749.63|3752.13|3750.63|3755.13|3753.63|3751.13|3749.63|15785
1660806300000|2022-08-18 07:05:00|3751.63|3750.13|3758.13|3756.63|3760.13|3758.63|3750.13|3748.63|10220
1660806600000|2022-08-18 07:10:00|3757.13|3755.63|3759.13|3757.63|3760.13|3758.63|3757.13|3755.63|5421
1660806900000|2022-08-18 07:15:00|3758.13|3756.63|3749.13|3747.63|3759.13|3757.63|3749.13|3747.63|5043
1660807200000|2022-08-18 07:20:00|3750.13|3748.63|3756.13|3754.63|3757.13|3755.63|3749.13|3747.63|6123
1660807500000|2022-08-18 07:25:00|3755.13|3753.63|3760.13|3758.63|3761.13|3759.63|3754.13|3752.63|5139
1660807800000|2022-08-18 07:30:00|3759.13|3757.63|3761.13|3759.63|3762.13|3760.63|3759.13|3757.63|2922
1660808100000|2022-08-18 07:35:00|3760.13|3758.63|3760.13|3758.63|3762.13|3760.63|3757.13|3755.63|4957
1660808400000|2022-08-18 07:40:00|3759.73|3758.23|3757.73|3756.23|3762.73|3761.23|3757.73|3756.23|2466
1660808700000|2022-08-18 07:45:00|3757.23|3755.73|3757.73|3756.23|3757.73|3756.23|3755.73|3754.23|3659
1660809000000|2022-08-18 07:50:00|3756.73|3755.23|3754.73|3753.23|3756.73|3755.23|3754.73|3753.23|1331
1660809300000|2022-08-18 07:55:00|3755.73|3754.23|3756.73|3755.23|3759.73|3758.23|3754.73|3753.23|2902
1660809600000|2022-08-18 08:00:00|3757.73|3756.23|3758.73|3757.23|3759.73|3758.23|3755.73|3754.23|1568
1660809900000|2022-08-18 08:05:00|3757.73|3756.23|3759.73|3758.23|3763.73|3762.23|3757.73|3756.23|2407
1660810200000|2022-08-18 08:10:00|3760.73|3759.23|3760.73|3759.23|3761.73|3760.23|3758.73|3757.23|1352
1660810500000|2022-08-18 08:15:00|3761.73|3760.23|3757.73|3756.23|3762.73|3761.23|3757.73|3756.23|2365
1660810800000|2022-08-18 08:20:00|3756.73|3755.23|3755.73|3754.23|3756.73|3755.23|3752.73|3751.23|3458
1660811100000|2022-08-18 08:25:00|3756.73|3755.23|3753.73|3752.23|3756.73|3755.23|3751.73|3750.23|5577
1660811400000|2022-08-18 08:30:00|3752.73|3751.23|3752.73|3751.23|3753.73|3752.23|3751.73|3750.23|3086
1660811700000|2022-08-18 08:35:00|3753.73|3752.23|3751.73|3750.23|3753.73|3752.23|3749.73|3748.23|3096
1660812000000|2022-08-18 08:40:00|3750.73|3749.23|3756.73|3755.23|3756.73|3755.23|3749.73|3748.23|5045
1660812300000|2022-08-18 08:45:00|3757.73|3756.23|3756.73|3755.23|3758.73|3757.23|3755.73|3754.23|2581
1660812600000|2022-08-18 08:50:00|3757.73|3756.23|3756.73|3755.23|3758.73|3757.23|3756.73|3755.23|1949
1660812900000|2022-08-18 08:55:00|3755.73|3754.23|3759.73|3758.23|3760.73|3759.23|3755.73|3754.23|7988
1660813200000|2022-08-18 09:00:00|3760.73|3759.23|3759.73|3758.23|3762.73|3761.23|3759.73|3758.23|4064
1660813500000|2022-08-18 09:05:00|3760.73|3759.23|3762.73|3761.23|3764.73|3763.23|3760.73|3759.23|2304
1660813800000|2022-08-18 09:10:00|3761.73|3760.23|3760.73|3759.23|3763.73|3762.23|3760.73|3759.23|1974
1660814100000|2022-08-18 09:15:00|3759.73|3758.23|3761.73|3760.23|3762.73|3761.23|3759.73|3758.23|2393
1660814400000|2022-08-18 09:20:00|3762.73|3761.23|3762.73|3761.23|3763.73|3762.23|3761.73|3760.23|2891
1660814700000|2022-08-18 09:25:00|3763.73|3762.23|3766.73|3765.23|3766.73|3765.23|3762.73|3761.23|2770
1660815000000|2022-08-18 09:30:00|3765.73|3764.23|3765.73|3764.23|3766.73|3765.23|3764.73|3763.23|1821
1660815300000|2022-08-18 09:35:00|3766.73|3765.23|3768.73|3767.23|3769.73|3768.23|3766.73|3765.23|6942
1660815600000|2022-08-18 09:40:00|3767.73|3766.23|3769.73|3768.23|3769.73|3768.23|3767.73|3766.23|2662
1660815900000|2022-08-18 09:45:00|3768.73|3767.23|3769.73|3768.23|3771.73|3770.23|3768.73|3767.23|3074
1660816200000|2022-08-18 09:50:00|3770.73|3769.23|3773.73|3772.23|3773.73|3772.23|3770.73|3769.23|3256
1660816500000|2022-08-18 09:55:00|3772.73|3771.23|3770.73|3769.23|3773.73|3772.23|3770.73|3769.23|3727
1660816800000|2022-08-18 10:00:00|3771.73|3770.23|3778.73|3777.23|3778.73|3777.23|3769.73|3768.23|15859
1660817100000|2022-08-18 10:05:00|3777.73|3776.23|3775.73|3774.23|3780.73|3779.23|3775.73|3774.23|8099
1660817400000|2022-08-18 10:10:00|3776.73|3775.23|3772.73|3771.23|3776.73|3775.23|3772.73|3771.23|4099
1660817700000|2022-08-18 10:15:00|3773.73|3772.23|3772.73|3771.23|3773.73|3772.23|3770.73|3769.23|4726
1660818000000|2022-08-18 10:20:00|3773.73|3772.23|3773.73|3772.23|3773.73|3772.23|3771.73|3770.23|3513
1660818300000|2022-08-18 10:25:00|3772.73|3771.23|3771.73|3770.23|3774.73|3773.23|3771.73|3770.23|3835
1660818600000|2022-08-18 10:30:00|3772.73|3771.23|3772.73|3771.23|3773.73|3772.23|3771.73|3770.23|7972
1660818900000|2022-08-18 10:35:00|3773.73|3772.23|3775.73|3774.23|3775.73|3774.23|3772.73|3771.23|4843
1660819200000|2022-08-18 10:40:00|3774.73|3773.23|3771.73|3770.23|3775.73|3774.23|3771.73|3770.23|4040
1660819500000|2022-08-18 10:45:00|3770.73|3769.23|3771.73|3770.23|3771.73|3770.23|3769.73|3768.23|6106
1660819800000|2022-08-18 10:50:00|3770.73|3769.23|3768.73|3767.23|3770.73|3769.23|3767.73|3766.23|2306
1660820100000|2022-08-18 10:55:00|3767.73|3766.23|3767.73|3766.23|3769.73|3768.23|3767.73|3766.23|1712
1660820400000|2022-08-18 11:00:00|3766.73|3765.23|3768.73|3767.23|3769.73|3768.23|3766.73|3765.23|2706
1660820700000|2022-08-18 11:05:00|3769.73|3768.23|3771.73|3770.23|3771.73|3770.23|3769.73|3768.23|3226
1660821000000|2022-08-18 11:10:00|3772.73|3771.23|3771.73|3770.23|3772.73|3771.23|3770.73|3769.23|1753
1660821300000|2022-08-18 11:15:00|3770.73|3769.23|3770.73|3769.23|3771.73|3770.23|3770.73|3769.23|1174
1660821600000|2022-08-18 11:20:00|3771.73|3770.23|3769.73|3768.23|3771.73|3770.23|3768.73|3767.23|3330
1660821900000|2022-08-18 11:25:00|3768.73|3767.23|3765.73|3764.23|3770.73|3769.23|3765.73|3764.23|5664
1660822200000|2022-08-18 11:30:00|3764.73|3763.23|3768.73|3767.23|3769.73|3768.23|3764.73|3763.23|8437
1660822500000|2022-08-18 11:35:00|3769.73|3768.23|3769.73|3768.23|3770.73|3769.23|3769.73|3768.23|1866
1660822800000|2022-08-18 11:40:00|3769.79|3768.29|3769.79|3768.29|3770.79|3769.29|3768.79|3767.29|2944
1660823100000|2022-08-18 11:45:00|3770.79|3769.29|3769.79|3768.29|3770.79|3769.29|3768.79|3767.29|2006
1660823400000|2022-08-18 11:50:00|3768.79|3767.29|3769.79|3768.29|3769.79|3768.29|3768.79|3767.29|3529
1660823700000|2022-08-18 11:55:00|3768.79|3767.29|3770.79|3769.29|3770.79|3769.29|3768.79|3767.29|2791
1660824000000|2022-08-18 12:00:00|3769.79|3768.29|3771.79|3770.29|3772.79|3771.29|3769.79|3768.29|2134
1660824300000|2022-08-18 12:05:00|3772.79|3771.29|3773.79|3772.29|3774.79|3773.29|3772.79|3771.29|3446
1660824600000|2022-08-18 12:10:00|3772.79|3771.29|3768.79|3767.29|3772.79|3771.29|3768.79|3767.29|3074
1660824900000|2022-08-18 12:15:00|3769.79|3768.29|3765.79|3764.29|3769.79|3768.29|3765.79|3764.29|3964
1660825200000|2022-08-18 12:20:00|3766.79|3765.29|3766.79|3765.29|3766.79|3765.29|3765.79|3764.29|1279
1660825500000|2022-08-18 12:25:00|3766.29|3764.79|3766.79|3765.29|3767.79|3766.29|3764.79|3763.29|1966
1660825800000|2022-08-18 12:30:00|3767.79|3766.29|3766.79|3765.29|3767.79|3766.29|3763.79|3762.29|4846
1660826100000|2022-08-18 12:35:00|3765.79|3764.29|3763.79|3762.29|3766.79|3765.29|3762.79|3761.29|7421
1660826400000|2022-08-18 12:40:00|3764.79|3763.29|3766.79|3765.29|3767.79|3766.29|3761.79|3760.29|4644
1660826700000|2022-08-18 12:45:00|3767.79|3766.29|3766.79|3765.29|3767.79|3766.29|3763.79|3762.29|4222
1660827000000|2022-08-18 12:50:00|3765.79|3764.29|3766.79|3765.29|3768.79|3767.29|3764.79|3763.29|1863
1660827300000|2022-08-18 12:55:00|3765.79|3764.29|3764.79|3763.29|3765.79|3764.29|3760.79|3759.29|6785
1660827600000|2022-08-18 13:00:00|3765.79|3764.29|3764.79|3763.29|3765.79|3764.29|3762.79|3761.29|3357
1660827900000|2022-08-18 13:05:00|3763.79|3762.29|3761.79|3760.29|3763.79|3762.29|3759.79|3758.29|4122
1660828200000|2022-08-18 13:10:00|3760.79|3759.29|3761.79|3760.29|3763.79|3762.29|3760.79|3759.29|1646
1660828500000|2022-08-18 13:15:00|3762.79|3761.29|3761.79|3760.29|3762.79|3761.29|3761.79|3760.29|2873
1660828800000|2022-08-18 13:20:00|3762.79|3761.29|3760.79|3759.29|3762.79|3761.29|3760.79|3759.29|3542
1660829100000|2022-08-18 13:25:00|3759.79|3758.29|3759.79|3758.29|3760.79|3759.29|3758.79|3757.29|4922
1660829400000|2022-08-18 13:30:00|3760.79|3759.29|3753.79|3752.29|3760.79|3759.29|3752.79|3751.29|9050
1660829700000|2022-08-18 13:35:00|3752.79|3751.29|3759.79|3758.29|3761.79|3760.29|3752.79|3751.29|5875
1660830000000|2022-08-18 13:40:00|3758.79|3757.29|3765.79|3764.29|3765.79|3764.29|3758.79|3757.29|5943
1660830300000|2022-08-18 13:45:00|3766.79|3765.29|3762.79|3761.29|3766.79|3765.29|3761.79|3760.29|10278
1660830600000|2022-08-18 13:50:00|3761.79|3760.29|3766.79|3765.29|3766.79|3765.29|3761.79|3760.29|3676
1660830900000|2022-08-18 13:55:00|3765.79|3764.29|3765.79|3764.29|3768.79|3767.29|3764.79|3763.29|7749
1660831200000|2022-08-18 14:00:00|3764.79|3763.29|3764.79|3763.29|3765.79|3764.29|3760.79|3759.29|7140
1660831500000|2022-08-18 14:05:00|3763.79|3762.29|3764.79|3763.29|3765.79|3764.29|3761.79|3760.29|9284
1660831800000|2022-08-18 14:10:00|3765.26|3763.76|3767.26|3765.76|3767.26|3765.76|3762.26|3760.76|4761
1660832100000|2022-08-18 14:15:00|3766.26|3764.76|3766.26|3764.76|3768.26|3766.76|3765.26|3763.76|3068
1660832400000|2022-08-18 14:20:00|3767.26|3765.76|3769.26|3767.76|3770.26|3768.76|3767.26|3765.76|3562
1660832700000|2022-08-18 14:25:00|3768.26|3766.76|3766.26|3764.76|3769.26|3767.76|3766.26|3764.76|3945
1660833000000|2022-08-18 14:30:00|3767.26|3765.76|3766.26|3764.76|3767.26|3765.76|3764.26|3762.76|3414
1660833300000|2022-08-18 14:35:00|3765.26|3763.76|3767.26|3765.76|3768.26|3766.76|3764.26|3762.76|2181
1660833600000|2022-08-18 14:40:00|3768.26|3766.76|3768.26|3766.76|3770.26|3768.76|3767.26|3765.76|3035
1660833900000|2022-08-18 14:45:00|3769.26|3767.76|3771.26|3769.76|3772.26|3770.76|3768.26|3766.76|2075
1660834200000|2022-08-18 14:50:00|3772.26|3770.76|3769.26|3767.76|3773.26|3771.76|3769.26|3767.76|5593
1660834500000|2022-08-18 14:55:00|3770.26|3768.76|3770.26|3768.76|3771.26|3769.76|3767.26|3765.76|10616
1660834800000|2022-08-18 15:00:00|3771.26|3769.76|3769.26|3767.76|3773.26|3771.76|3768.26|3766.76|6633
1660835100000|2022-08-18 15:05:00|3768.26|3766.76|3770.26|3768.76|3770.26|3768.76|3767.26|3765.76|3398
1660835400000|2022-08-18 15:10:00|3771.26|3769.76|3772.26|3770.76|3772.26|3770.76|3770.26|3768.76|3768
1660835700000|2022-08-18 15:15:00|3771.26|3769.76|3771.26|3769.76|3774.26|3772.76|3770.26|3768.76|9016
1660836000000|2022-08-18 15:20:00|3772.26|3770.76|3777.26|3775.76|3777.26|3775.76|3772.26|3770.76|10015
1660836300000|2022-08-18 15:25:00|3778.26|3776.76|3776.26|3774.76|3778.26|3776.76|3774.26|3772.76|15775
1660836600000|2022-08-18 15:30:00|3777.26|3775.76|3779.26|3777.76|3780.26|3778.76|3776.26|3774.76|32942
1660836900000|2022-08-18 15:35:00|3778.26|3776.76|3779.26|3777.76|3780.26|3778.76|3777.26|3775.76|11156
1660837200000|2022-08-18 15:40:00|3780.26|3778.76|3779.26|3777.76|3781.26|3779.76|3778.26|3776.76|5083
1660837500000|2022-08-18 15:45:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3779.26|3777.76|3767
1660837800000|2022-08-18 15:50:00|3782.26|3780.76|3780.26|3778.76|3782.26|3780.76|3780.26|3778.76|4245
1660838100000|2022-08-18 15:55:00|3781.26|3779.76|3781.26|3779.76|3782.26|3780.76|3780.26|3778.76|1894
1660838400000|2022-08-18 16:00:00|3780.26|3778.76|3782.26|3780.76|3782.26|3780.76|3780.26|3778.76|1638
1660838700000|2022-08-18 16:05:00|3781.26|3779.76|3780.26|3778.76|3781.26|3779.76|3780.26|3778.76|2877
1660839000000|2022-08-18 16:10:00|3781.26|3779.76|3779.26|3777.76|3781.26|3779.76|3779.26|3777.76|1765
1660839300000|2022-08-18 16:15:00|3780.26|3778.76|3780.26|3778.76|3780.26|3778.76|3779.26|3777.76|621
1660839600000|2022-08-18 16:20:00|3779.26|3777.76|3776.26|3774.76|3780.26|3778.76|3775.26|3773.76|2332
1660839900000|2022-08-18 16:25:00|3775.26|3773.76|3776.26|3774.76|3777.26|3775.76|3775.26|3773.76|1899
1660840200000|2022-08-18 16:30:00|3775.26|3773.76|3776.26|3774.76|3776.26|3774.76|3775.26|3773.76|1330
1660840500000|2022-08-18 16:35:00|3775.26|3773.76|3774.26|3772.76|3775.26|3773.76|3773.26|3771.76|1374
1660840800000|2022-08-18 16:40:00|3773.26|3771.76|3769.26|3767.76|3774.26|3772.76|3769.26|3767.76|1080
1660841100000|2022-08-18 16:45:00|3770.26|3768.76|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1749
1660841400000|2022-08-18 16:50:00|3771.76|3770.26|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1105
1660841700000|2022-08-18 16:55:00|3772.26|3770.76|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1328
1660842000000|2022-08-18 17:00:00|3772.26|3770.76|3771.26|3769.76|3773.26|3771.76|3770.26|3768.76|1388
1660842300000|2022-08-18 17:05:00|3772.26|3770.76|3774.26|3772.76|3775.26|3773.76|3771.26|3769.76|643
1660842600000|2022-08-18 17:10:00|3775.26|3773.76|3773.26|3771.76|3776.26|3774.76|3773.26|3771.76|2225
1660842900000|2022-08-18 17:15:00|3774.26|3772.76|3776.26|3774.76|3776.26|3774.76|3773.26|3771.76|843
1660843200000|2022-08-18 17:20:00|3775.26|3773.76|3776.26|3774.76|3777.26|3775.76|3775.26|3773.76|387
1660843500000|2022-08-18 17:25:00|3775.26|3773.76|3777.26|3775.76|3777.26|3775.76|3775.26|3773.76|491
1660843800000|2022-08-18 17:30:00|3776.26|3774.76|3777.26|3775.76|3777.26|3775.76|3776.26|3774.76|717
1660844100000|2022-08-18 17:35:00|3778.26|3776.76|3778.26|3776.76|3778.26|3776.76|3777.26|3775.76|591
1660844400000|2022-08-18 17:40:00|3779.26|3777.76|3779.26|3777.76|3779.26|3777.76|3778.26|3776.76|804
1660844700000|2022-08-18 17:45:00|3778.26|3776.76|3777.26|3775.76|3779.26|3777.76|3777.26|3775.76|1420
1660845000000|2022-08-18 17:50:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3777.26|3775.76|689
1660845300000|2022-08-18 17:55:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3776.26|3774.76|695
1660845600000|2022-08-18 18:00:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3776.26|3774.76|716
1660845900000|2022-08-18 18:05:00|3776.26|3774.76|3779.26|3777.76|3779.26|3777.76|3776.26|3774.76|329
1660846200000|2022-08-18 18:10:00|3779.76|3778.26|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|511
1660846500000|2022-08-18 18:15:00|3780.26|3778.76|3780.26|3778.76|3780.26|3778.76|3779.26|3777.76|238
1660846800000|2022-08-18 18:20:00|3779.26|3777.76|3780.26|3778.76|3780.26|3778.76|3778.26|3776.76|422
1660847100000|2022-08-18 18:25:00|3781.26|3779.76|3780.26|3778.76|3781.26|3779.76|3779.26|3777.76|270
1660847400000|2022-08-18 18:30:00|3779.26|3777.76|3778.26|3776.76|3779.76|3778.26|3777.26|3775.76|391
1660847700000|2022-08-18 18:35:00|3777.26|3775.76|3778.26|3776.76|3778.26|3776.76|3777.26|3775.76|254
1660848000000|2022-08-18 18:40:00|3779.26|3777.76|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|437
1660848300000|2022-08-18 18:45:00|3780.26|3778.76|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|241
1660848600000|2022-08-18 18:50:00|3778.26|3776.76|3782.26|3780.76|3782.26|3780.76|3778.26|3776.76|512
1660848900000|2022-08-18 18:55:00|3781.26|3779.76|3781.26|3779.76|3782.26|3780.76|3781.26|3779.76|314
1660849200000|2022-08-18 19:00:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3780.26|3778.76|601
1660849500000|2022-08-18 19:05:00|3782.26|3780.76|3782.26|3780.76|3782.26|3780.76|3781.26|3779.76|714
1660849800000|2022-08-18 19:10:00|3781.26|3779.76|3783.26|3781.76|3783.26|3781.76|3781.26|3779.76|968
1660850100000|2022-08-18 19:15:00|3782.76|3781.26|3784.26|3782.76|3784.26|3782.76|3782.26|3780.76|389
1660850400000|2022-08-18 19:20:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3782.26|3780.76|522
1660850700000|2022-08-18 19:25:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3783.26|3781.76|641
1660851000000|2022-08-18 19:30:00|3783.76|3782.26|3784.26|3782.76|3784.26|3782.76|3783.26|3781.76|778
1660851300000|2022-08-18 19:35:00|3783.26|3781.76|3783.26|3781.76|3784.26|3782.76|3783.26|3781.76|837
1660851600000|2022-08-18 19:40:00|3784.26|3782.76|3782.26|3780.76|3784.26|3782.76|3782.26|3780.76|735
1660851900000|2022-08-18 19:45:00|3782.76|3781.26|3781.26|3779.76|3782.76|3781.26|3780.26|3778.76|861
1660852200000|2022-08-18 19:50:00|3780.26|3778.76|3776.26|3774.76|3780.26|3778.76|3775.26|3773.76|2240
1660852500000|2022-08-18 19:55:00|3775.26|3773.76|3779.26|3777.76|3780.26|3778.76|3775.26|3773.76|3776
1660852800000|2022-08-18 20:00:00|3780.41|3777.41|3780.61|3777.61|3781.81|3778.81|3779.21|3776.21|22683
1660853100000|2022-08-18 20:05:00|3780.41|3777.41|3778.61|3775.61|3780.41|3777.41|3778.61|3775.61|0
1660853400000|2022-08-18 20:10:00|3778.41|3775.41|3777.61|3774.61|3779.61|3776.61|3777.61|3774.61|0
1660853700000|2022-08-18 20:15:00|3777.81|3774.81|3779.41|3776.41|3779.41|3776.41|3777.81|3774.81|0
1660854000000|2022-08-18 20:20:00|3779.21|3776.21|3779.81|3776.81|3780.21|3777.21|3779.21|3776.21|0
1660854300000|2022-08-18 20:25:00|3780.01|3777.01|3780.01|3777.01|3780.61|3777.61|3779.61|3776.61|0
1660854600000|2022-08-18 20:30:00|3779.81|3776.81|3780.41|3777.41|3780.61|3777.61|3779.81|3776.81|0
1660854900000|2022-08-18 20:35:00|3780.61|3777.61|3780.01|3777.01|3780.61|3777.61|3780.01|3777.01|0
1660855200000|2022-08-18 20:40:00|3780.21|3777.21|3780.41|3777.41|3780.41|3777.41|3779.81|3776.81|0
1660855500000|2022-08-18 20:45:00|3780.51|3777.51|3780.41|3777.41|3780.61|3777.61|3780.21|3777.21|0
1660855800000|2022-08-18 20:50:00|3780.21|3777.21|3780.81|3777.81|3780.91|3777.91|3780.21|3777.21|0
1660856100000|2022-08-18 20:55:00|3780.91|3777.91|3780.41|3777.41|3780.91|3777.91|3779.61|3776.61|0
1660856400000|2022-08-18 21:00:00|3780.51|3777.51|3780.51|3777.51|3780.61|3777.61|3780.21|3777.21|0
1660856700000|2022-08-18 21:05:00|3780.41|3777.41|3780.31|3777.31|3780.71|3777.71|3780.21|3777.21|0
1660857000000|2022-08-18 21:10:00|3780.51|3777.51|3780.61|3777.61|3780.61|3777.61|3780.51|3777.51|0
1660857300000|2022-08-18 21:15:00|3780.31|3777.31|3780.61|3777.61|3780.61|3777.61|3780.21|3777.21|0
1660857600000|2022-08-18 21:20:00|3780.41|3777.41|3780.11|3777.11|3780.41|3777.41|3780.11|3777.11|0
1660857900000|2022-08-18 21:25:00|3780.21|3777.21|3780.31|3777.31|3780.61|3777.61|3780.21|3777.21|0
1660858200000|2022-08-18 21:30:00|3780.41|3777.41|3780.31|3777.31|3780.41|3777.41|3780.31|3777.31|0
1660858800000|2022-08-18 21:40:00|3780.21|3777.21|3780.01|3777.01|3780.21|3777.21|3780.01|3777.01|0
1660859700000|2022-08-18 21:55:00|3779.91|3776.91|3779.81|3776.81|3780.11|3777.11|3779.81|3776.81|0
1660860000000|2022-08-18 22:00:00|3779.51|3776.51|3778.01|3775.01|3780.11|3777.11|3777.81|3774.81|0
1660860300000|2022-08-18 22:05:00|3778.21|3775.21|3779.11|3776.11|3779.61|3776.61|3778.21|3775.21|0
1660860600000|2022-08-18 22:10:00|3779.21|3776.21|3778.61|3775.61|3779.61|3776.61|3778.61|3775.61|0
1660860900000|2022-08-18 22:15:00|3778.51|3775.51|3778.61|3775.61|3779.01|3776.01|3778.41|3775.41|0
1660861200000|2022-08-18 22:20:00|3778.41|3775.41|3779.01|3776.01|3779.21|3776.21|3778.41|3775.41|0
1660861500000|2022-08-18 22:25:00|3778.91|3775.91|3778.81|3775.81|3780.01|3777.01|3778.81|3775.81|0
1660861800000|2022-08-18 22:30:00|3778.91|3775.91|3778.81|3775.81|3779.21|3776.21|3778.61|3775.61|0
1660862100000|2022-08-18 22:35:00|3779.01|3776.01|3778.61|3775.61|3779.01|3776.01|3778.21|3775.21|0
1660862400000|2022-08-18 22:40:00|3778.81|3775.81|3779.21|3776.21|3779.21|3776.21|3778.61|3775.61|0
1660862700000|2022-08-18 22:45:00|3779.01|3776.01|3778.21|3775.21|3779.01|3776.01|3778.21|3775.21|0
1660863000000|2022-08-18 22:50:00|3778.01|3775.01|3778.61|3775.61|3778.61|3775.61|3778.01|3775.01|0
1660863300000|2022-08-18 22:55:00|3778.41|3775.41|3778.21|3775.21|3778.61|3775.61|3778.21|3775.21|0
1660863600000|2022-08-18 23:00:00|3778.31|3775.31|3778.01|3775.01|3778.41|3775.41|3777.71|3774.71|0
1660863900000|2022-08-18 23:05:00|3778.11|3775.11|3778.01|3775.01|3778.21|3775.21|3777.81|3774.81|0
1660864200000|2022-08-18 23:10:00|3778.21|3775.21|3778.21|3775.21|3778.41|3775.41|3778.21|3775.21|0
1660864500000|2022-08-18 23:15:00|3778.31|3775.31|3777.91|3774.91|3778.31|3775.31|3777.81|3774.81|0
1660864800000|2022-08-18 23:20:00|3777.81|3774.81|3777.81|3774.81|3778.01|3775.01|3777.41|3774.41|0
1660865100000|2022-08-18 23:25:00|3778.01|3775.01|3778.61|3775.61|3778.61|3775.61|3777.81|3774.81|0
1660865400000|2022-08-18 23:30:00|3778.41|3775.41|3777.81|3774.81|3778.41|3775.41|3777.81|3774.81|0
1660865700000|2022-08-18 23:35:00|3777.91|3774.91|3777.61|3774.61|3778.01|3775.01|3777.41|3774.41|0
1660866000000|2022-08-18 23:40:00|3777.41|3774.41|3777.01|3774.01|3777.51|3774.51|3777.01|3774.01|0
1660866300000|2022-08-18 23:45:00|3777.21|3774.21|3777.61|3774.61|3777.61|3774.61|3777.01|3774.01|0
1660866600000|2022-08-18 23:50:00|3777.81|3774.81|3778.21|3775.21|3778.21|3775.21|3777.21|3774.21|0
1660866900000|2022-08-18 23:55:00|3778.11|3775.11|3779.01|3776.01|3779.01|3776.01|3777.81|3774.81|0
1660867200000|2022-08-19 00:00:00|3778.81|3775.81|3777.01|3774.01|3780.21|3777.21|3777.01|3774.01|0
1660867500000|2022-08-19 00:05:00|3777.11|3774.11|3776.01|3773.01|3777.11|3774.11|3774.81|3771.81|0
1660867800000|2022-08-19 00:10:00|3775.81|3772.81|3774.51|3771.51|3776.81|3773.81|3774.31|3771.31|0
1660868100000|2022-08-19 00:15:00|3774.61|3771.61|3774.51|3772.51|3775.51|3773.51|3772.51|3770.51|296
1660868400000|2022-08-19 00:20:00|3774.01|3772.01|3773.51|3771.51|3774.51|3772.51|3772.51|3770.51|62
1660868700000|2022-08-19 00:25:00|3772.51|3770.51|3771.51|3769.51|3772.51|3770.51|3770.51|3768.51|193
1660869000000|2022-08-19 00:30:00|3772.51|3770.51|3771.51|3769.51|3773.51|3771.51|3771.51|3769.51|105
1660869300000|2022-08-19 00:35:00|3772.01|3770.01|3771.51|3769.51|3772.01|3770.01|3770.51|3768.51|272
1660869600000|2022-08-19 00:40:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|34
1660869900000|2022-08-19 00:45:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|83
1660870200000|2022-08-19 00:50:00|3770.51|3768.51|3770.51|3768.51|3771.51|3769.51|3770.51|3768.51|123
1660870500000|2022-08-19 00:55:00|3771.51|3769.51|3771.51|3769.51|3772.51|3770.51|3771.51|3769.51|169
1660870800000|2022-08-19 01:00:00|3770.51|3768.51|3770.51|3768.51|3770.51|3768.51|3770.51|3768.51|64
1660871100000|2022-08-19 01:05:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|71
1660871400000|2022-08-19 01:10:00|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|3771.51|3769.51|91
1660871700000|2022-08-19 01:15:00|3771.51|3769.51|3770.01|3768.01|3771.51|3769.51|3769.51|3767.51|166
1660872000000|2022-08-19 01:20:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|61
1660872300000|2022-08-19 01:25:00|||||||||16
1660872600000|2022-08-19 01:30:00|3770.01|3768.01|3766.51|3764.51|3770.51|3768.51|3766.51|3764.51|208
1660872900000|2022-08-19 01:35:00|3767.51|3765.51|3767.51|3765.51|3768.51|3766.51|3766.51|3764.51|88
1660873200000|2022-08-19 01:40:00|3768.51|3766.51|3768.51|3766.51|3768.51|3766.51|3767.51|3765.51|113
1660873500000|2022-08-19 01:45:00|3767.51|3765.51|3768.51|3766.51|3769.51|3767.51|3767.51|3765.51|54
1660873800000|2022-08-19 01:50:00|3769.51|3767.51|3770.51|3768.51|3770.51|3768.51|3769.51|3767.51|80
1660874100000|2022-08-19 01:55:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|183
1660874400000|2022-08-19 02:00:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|60
1660874700000|2022-08-19 02:05:00|3770.51|3768.51|3769.51|3767.51|3771.51|3769.51|3769.51|3767.51|86
1660875000000|2022-08-19 02:10:00|3768.51|3766.51|3770.51|3768.51|3770.51|3768.51|3768.51|3766.51|75
1660875300000|2022-08-19 02:15:00|3769.51|3767.51|3770.51|3768.51|3771.51|3769.51|3769.51|3767.51|85
1660875600000|2022-08-19 02:20:00|3771.01|3769.01|3769.51|3767.51|3771.51|3769.51|3769.51|3767.51|104
1660875900000|2022-08-19 02:25:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|48
1660876200000|2022-08-19 02:30:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|65
1660876500000|2022-08-19 02:35:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|59
1660876800000|2022-08-19 02:40:00|3771.01|3769.01|3770.51|3768.51|3771.51|3769.51|3770.51|3768.51|31
1660877100000|2022-08-19 02:45:00|||||||||21
1660877400000|2022-08-19 02:50:00|3771.51|3769.51|3771.51|3769.51|3772.51|3770.51|3771.51|3769.51|139
1660877700000|2022-08-19 02:55:00|3770.51|3768.51|3772.51|3770.51|3772.51|3770.51|3770.51|3768.51|118
1660878000000|2022-08-19 03:00:00|3773.51|3771.51|3773.51|3771.51|3774.51|3772.51|3772.51|3770.51|210
1660878300000|2022-08-19 03:05:00|3772.51|3770.51|3773.51|3771.51|3773.51|3771.51|3772.51|3770.51|4
1660878600000|2022-08-19 03:10:00|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|74
1660878900000|2022-08-19 03:15:00|||||||||69
1660879200000|2022-08-19 03:20:00|3773.01|3771.01|3772.51|3770.51|3773.51|3771.51|3772.51|3770.51|60
1660879500000|2022-08-19 03:25:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|28
1660879800000|2022-08-19 03:30:00|3770.51|3768.51|3768.51|3766.51|3770.51|3768.51|3768.51|3766.51|170
1660880100000|2022-08-19 03:35:00|3769.51|3767.51|3770.51|3768.51|3770.51|3768.51|3768.51|3766.51|48
1660880400000|2022-08-19 03:40:00|||||||||4
1660880700000|2022-08-19 03:45:00|3769.51|3767.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|239
1660881000000|2022-08-19 03:50:00|3769.51|3767.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|168
1660881300000|2022-08-19 03:55:00|3769.51|3767.51|3767.51|3765.51|3769.51|3767.51|3767.51|3765.51|104
1660881600000|2022-08-19 04:00:00|3768.51|3766.51|3767.51|3765.51|3768.51|3766.51|3767.51|3765.51|188
1660881900000|2022-08-19 04:05:00|3768.51|3766.51|3766.51|3764.51|3768.51|3766.51|3766.51|3764.51|120
1660882200000|2022-08-19 04:10:00|3767.01|3765.01|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|11
1660882500000|2022-08-19 04:15:00|3768.01|3766.01|3768.51|3766.51|3768.51|3766.51|3768.01|3766.01|50
1660882800000|2022-08-19 04:20:00|3769.51|3767.51|3769.51|3767.51|3769.51|3767.51|3768.51|3766.51|219
1660883100000|2022-08-19 04:25:00|3768.51|3766.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|128
1660883400000|2022-08-19 04:30:00|3769.01|3767.01|3769.51|3767.51|3769.51|3767.51|3768.51|3766.51|84
1660883700000|2022-08-19 04:35:00|3768.51|3766.51|3766.51|3764.51|3768.51|3766.51|3766.51|3764.51|120
1660884000000|2022-08-19 04:40:00|3765.51|3763.51|3767.51|3765.51|3767.51|3765.51|3765.51|3763.51|238
1660884300000|2022-08-19 04:45:00|3766.51|3764.51|3766.51|3764.51|3766.51|3764.51|3766.51|3764.51|102
1660884600000|2022-08-19 04:50:00|3767.51|3765.51|3768.51|3766.51|3768.51|3766.51|3767.51|3765.51|205
1660884900000|2022-08-19 04:55:00|3767.51|3765.51|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|156
1660885200000|2022-08-19 05:00:00|3768.01|3766.01|3767.51|3765.51|3768.51|3766.51|3767.51|3765.51|138
1660885500000|2022-08-19 05:05:00|3766.51|3764.51|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|105
1660885800000|2022-08-19 05:10:00|3766.51|3764.51|3766.51|3764.51|3767.51|3765.51|3766.51|3764.51|98
1660886100000|2022-08-19 05:15:00|3767.51|3765.51|3766.51|3764.51|3767.51|3765.51|3766.51|3764.51|157
1660886400000|2022-08-19 05:20:00|3765.51|3763.51|3766.51|3764.51|3766.51|3764.51|3765.51|3763.51|89
1660886700000|2022-08-19 05:25:00|3765.51|3763.51|3766.51|3764.51|3767.51|3765.51|3765.51|3763.51|179
1660887000000|2022-08-19 05:30:00|3765.51|3763.51|3765.51|3763.51|3766.51|3764.51|3764.51|3762.51|179
1660887300000|2022-08-19 05:35:00|3764.51|3762.51|3764.51|3762.51|3764.51|3762.51|3763.51|3761.51|64
1660887600000|2022-08-19 05:40:00|3765.51|3763.51|3765.51|3763.51|3765.51|3763.51|3764.51|3762.51|140
1660887900000|2022-08-19 05:45:00|3765.01|3763.01|3767.51|3765.51|3767.51|3765.51|3764.51|3762.51|378
1660888200000|2022-08-19 05:50:00|3768.51|3766.51|3767.51|3765.51|3769.01|3767.01|3767.51|3765.51|213
1660888500000|2022-08-19 05:55:00|3768.01|3766.01|3765.51|3763.51|3768.51|3766.51|3765.51|3763.51|360
1660888800000|2022-08-19 06:00:00|3765.26|3763.76|3766.26|3764.76|3767.26|3765.76|3763.26|3761.76|1436
1660889100000|2022-08-19 06:05:00|3767.26|3765.76|3765.26|3763.76|3767.26|3765.76|3765.26|3763.76|664
1660889400000|2022-08-19 06:10:00|3766.26|3764.76|3762.26|3760.76|3766.26|3764.76|3762.26|3760.76|505
1660889700000|2022-08-19 06:15:00|3761.76|3760.26|3759.26|3757.76|3762.26|3760.76|3759.26|3757.76|1143
1660890000000|2022-08-19 06:20:00|3758.26|3756.76|3759.26|3757.76|3760.26|3758.76|3758.26|3756.76|1124
1660890300000|2022-08-19 06:25:00|3760.26|3758.76|3758.26|3756.76|3760.26|3758.76|3757.26|3755.76|768
1660890600000|2022-08-19 06:30:00|3759.26|3757.76|3757.26|3755.76|3759.26|3757.76|3755.26|3753.76|1120
1660890900000|2022-08-19 06:35:00|3756.26|3754.76|3750.26|3748.76|3757.26|3755.76|3748.76|3747.26|3375
1660891200000|2022-08-19 06:40:00|3749.26|3747.76|3748.26|3746.76|3751.26|3749.76|3744.26|3742.76|5999
1660891500000|2022-08-19 06:45:00|3747.26|3745.76|3746.26|3744.76|3749.26|3747.76|3746.26|3744.76|3390
1660891800000|2022-08-19 06:50:00|3746.76|3745.26|3749.26|3747.76|3749.76|3748.26|3746.26|3744.76|834
1660892100000|2022-08-19 06:55:00|3748.26|3746.76|3747.76|3746.26|3748.26|3746.76|3745.26|3743.76|2285
1660892400000|2022-08-19 07:00:00|3747.26|3745.76|3756.26|3754.76|3757.26|3755.76|3746.26|3744.76|12683
1660892700000|2022-08-19 07:05:00|3757.26|3755.76|3759.26|3757.76|3761.26|3759.76|3755.26|3753.76|7204
1660893000000|2022-08-19 07:10:00|3760.26|3758.76|3762.26|3760.76|3767.26|3765.76|3759.26|3757.76|9700
1660893300000|2022-08-19 07:15:00|3763.26|3761.76|3764.26|3762.76|3766.26|3764.76|3761.26|3759.76|6841
1660893600000|2022-08-19 07:20:00|3763.26|3761.76|3767.26|3765.76|3767.26|3765.76|3763.26|3761.76|4510
1660893900000|2022-08-19 07:25:00|3766.26|3764.76|3765.26|3763.76|3766.26|3764.76|3761.26|3759.76|4114
1660894200000|2022-08-19 07:30:00|3766.26|3764.76|3764.26|3762.76|3768.26|3766.76|3763.26|3761.76|7236
1660894500000|2022-08-19 07:35:00|3764.76|3763.26|3765.26|3763.76|3767.26|3765.76|3762.26|3760.76|6490
1660894800000|2022-08-19 07:40:00|3765.73|3764.23|3766.73|3765.23|3768.73|3767.23|3765.73|3764.23|4545
1660895100000|2022-08-19 07:45:00|3767.73|3766.23|3764.73|3763.23|3768.73|3767.23|3763.73|3762.23|5983
1660895400000|2022-08-19 07:50:00|3765.73|3764.23|3762.73|3761.23|3765.73|3764.23|3760.73|3759.23|7315
1660895700000|2022-08-19 07:55:00|3763.73|3762.23|3763.73|3762.23|3767.73|3766.23|3763.73|3762.23|3973
1660896000000|2022-08-19 08:00:00|3762.73|3761.23|3763.73|3762.23|3766.73|3765.23|3762.73|3761.23|5401
1660896300000|2022-08-19 08:05:00|3762.73|3761.23|3760.73|3759.23|3764.73|3763.23|3760.73|3759.23|3205
1660896600000|2022-08-19 08:10:00|3759.73|3758.23|3760.73|3759.23|3762.73|3761.23|3759.73|3758.23|6634
1660896900000|2022-08-19 08:15:00|3759.73|3758.23|3759.73|3758.23|3760.73|3759.23|3756.73|3755.23|2829
1660897200000|2022-08-19 08:20:00|3758.73|3757.23|3752.73|3751.23|3758.73|3757.23|3750.73|3749.23|6828
1660897500000|2022-08-19 08:25:00|3751.73|3750.23|3751.73|3750.23|3753.73|3752.23|3751.73|3750.23|5261
1660897800000|2022-08-19 08:30:00|3750.73|3749.23|3743.73|3742.23|3750.73|3749.23|3743.73|3742.23|14544
1660898100000|2022-08-19 08:35:00|3744.73|3743.23|3743.73|3742.23|3746.73|3745.23|3739.73|3738.23|11109
1660898400000|2022-08-19 08:40:00|3742.73|3741.23|3745.73|3744.23|3746.73|3745.23|3741.73|3740.23|4557
1660898700000|2022-08-19 08:45:00|3746.73|3745.23|3747.73|3746.23|3749.73|3748.23|3745.73|3744.23|7037
1660899000000|2022-08-19 08:50:00|3748.73|3747.23|3747.73|3746.23|3748.73|3747.23|3744.73|3743.23|8764
1660899300000|2022-08-19 08:55:00|3748.73|3747.23|3750.73|3749.23|3751.73|3750.23|3746.73|3745.23|5338
1660899600000|2022-08-19 09:00:00|3749.73|3748.23|3748.73|3747.23|3750.73|3749.23|3745.73|3744.23|4352
1660899900000|2022-08-19 09:05:00|3747.73|3746.23|3746.73|3745.23|3747.73|3746.23|3745.73|3744.23|14459
1660900200000|2022-08-19 09:10:00|3745.73|3744.23|3751.23|3749.73|3751.73|3750.23|3744.73|3743.23|5951
1660900500000|2022-08-19 09:15:00|3750.73|3749.23|3753.73|3752.23|3755.73|3754.23|3749.73|3748.23|10746
1660900800000|2022-08-19 09:20:00|3752.73|3751.23|3749.73|3748.23|3753.73|3752.23|3748.73|3747.23|5346
1660901100000|2022-08-19 09:25:00|3748.73|3747.23|3754.73|3753.23|3755.73|3754.23|3748.73|3747.23|7037
1660901400000|2022-08-19 09:30:00|3755.23|3753.73|3755.73|3754.23|3756.73|3755.23|3753.73|3752.23|6940
1660901700000|2022-08-19 09:35:00|3756.73|3755.23|3758.73|3757.23|3759.73|3758.23|3756.73|3755.23|8246
1660902000000|2022-08-19 09:40:00|3757.73|3756.23|3763.73|3762.23|3765.73|3764.23|3757.73|3756.23|14389
1660902300000|2022-08-19 09:45:00|3764.73|3763.23|3763.73|3762.23|3769.73|3768.23|3762.73|3761.23|12564
1660902600000|2022-08-19 09:50:00|3764.73|3763.23|3759.73|3758.23|3765.73|3764.23|3758.73|3757.23|35460
1660902900000|2022-08-19 09:55:00|3758.73|3757.23|3756.73|3755.23|3760.73|3759.23|3754.73|3753.23|36141
1660903200000|2022-08-19 10:00:00|3755.73|3754.23|3757.73|3756.23|3758.73|3757.23|3754.73|3753.23|7622
1660903500000|2022-08-19 10:05:00|3758.73|3757.23|3753.73|3752.23|3758.73|3757.23|3751.73|3750.23|11578
1660903800000|2022-08-19 10:10:00|3752.73|3751.23|3750.73|3749.23|3754.73|3753.23|3749.73|3748.23|4789
1660904100000|2022-08-19 10:15:00|3751.73|3750.23|3757.73|3756.23|3757.73|3756.23|3750.73|3749.23|2699
1660904400000|2022-08-19 10:20:00|3758.73|3757.23|3755.73|3754.23|3759.73|3758.23|3755.73|3754.23|2853
1660904700000|2022-08-19 10:25:00|3754.73|3753.23|3757.73|3756.23|3757.73|3756.23|3753.73|3752.23|4836
1660905000000|2022-08-19 10:30:00|3758.73|3757.23|3754.73|3753.23|3758.73|3757.23|3754.23|3752.73|2050
1660905300000|2022-08-19 10:35:00|3753.73|3752.23|3747.73|3746.23|3755.73|3754.23|3746.73|3745.23|3830
1660905600000|2022-08-19 10:40:00|3746.73|3745.23|3743.73|3742.23|3748.73|3747.23|3742.73|3741.23|5264
1660905900000|2022-08-19 10:45:00|3742.73|3741.23|3740.73|3739.23|3743.73|3742.23|3739.73|3738.23|6823
1660906200000|2022-08-19 10:50:00|3739.73|3738.23|3742.73|3741.23|3742.73|3741.23|3738.73|3737.23|3049
1660906500000|2022-08-19 10:55:00|3741.73|3740.23|3744.73|3743.23|3745.73|3744.23|3740.73|3739.23|5783
1660906800000|2022-08-19 11:00:00|3745.73|3744.23|3746.73|3745.23|3747.73|3746.23|3742.73|3741.23|8722
1660907100000|2022-08-19 11:05:00|3747.73|3746.23|3749.73|3748.23|3749.73|3748.23|3743.73|3742.23|7192
1660907400000|2022-08-19 11:10:00|3748.73|3747.23|3751.73|3750.23|3751.73|3750.23|3748.73|3747.23|2702
1660907700000|2022-08-19 11:15:00|3752.23|3750.73|3749.73|3748.23|3753.73|3752.23|3749.73|3748.23|2387
1660908000000|2022-08-19 11:20:00|3750.73|3749.23|3753.73|3752.23|3753.73|3752.23|3750.73|3749.23|1930
1660908300000|2022-08-19 11:25:00|3752.73|3751.23|3751.73|3750.23|3752.73|3751.23|3750.73|3749.23|2906
1660908600000|2022-08-19 11:30:00|3752.73|3751.23|3749.73|3748.23|3754.73|3753.23|3749.73|3748.23|2625
1660908900000|2022-08-19 11:35:00|3750.73|3749.23|3750.73|3749.23|3750.73|3749.23|3746.73|3745.23|4329
1660909200000|2022-08-19 11:40:00|3750.42|3748.92|3751.42|3749.92|3751.42|3749.92|3748.42|3746.92|3018
1660909500000|2022-08-19 11:45:00|3750.42|3748.92|3750.42|3748.92|3752.42|3750.92|3750.42|3748.92|1767
1660909800000|2022-08-19 11:50:00|3751.42|3749.92|3749.42|3747.92|3751.42|3749.92|3749.42|3747.92|4685
1660910100000|2022-08-19 11:55:00|3748.42|3746.92|3755.42|3753.92|3755.42|3753.92|3746.42|3744.92|4383
1660910400000|2022-08-19 12:00:00|3754.42|3752.92|3755.42|3753.92|3757.42|3755.92|3753.42|3751.92|4839
1660910700000|2022-08-19 12:05:00|3756.42|3754.92|3755.42|3753.92|3757.42|3755.92|3755.42|3753.92|2387
1660911000000|2022-08-19 12:10:00|3756.42|3754.92|3755.42|3753.92|3756.42|3754.92|3752.42|3750.92|2204
1660911300000|2022-08-19 12:15:00|3754.42|3752.92|3754.42|3752.92|3754.42|3752.92|3754.42|3752.92|3526
1660911600000|2022-08-19 12:20:00|3755.42|3753.92|3751.42|3749.92|3755.42|3753.92|3749.42|3747.92|2775
1660911900000|2022-08-19 12:25:00|3750.42|3748.92|3750.42|3748.92|3751.42|3749.92|3748.42|3746.92|5657
1660912200000|2022-08-19 12:30:00|3749.42|3747.92|3749.42|3747.92|3750.42|3748.92|3747.42|3745.92|2629
1660912500000|2022-08-19 12:35:00|3750.42|3748.92|3753.42|3751.92|3753.42|3751.92|3749.42|3747.92|1864
1660912800000|2022-08-19 12:40:00|3754.42|3752.92|3751.42|3749.92|3754.42|3752.92|3751.42|3749.92|1310
1660913100000|2022-08-19 12:45:00|3752.42|3750.92|3752.42|3750.92|3754.42|3752.92|3752.42|3750.92|1307
1660913400000|2022-08-19 12:50:00|3753.42|3751.92|3754.42|3752.92|3755.42|3753.92|3753.42|3751.92|1699
1660913700000|2022-08-19 12:55:00|3755.42|3753.92|3748.42|3746.92|3755.42|3753.92|3747.42|3745.92|7886
1660914000000|2022-08-19 13:00:00|3747.42|3745.92|3749.42|3747.92|3751.42|3749.92|3747.42|3745.92|4821
1660914300000|2022-08-19 13:05:00|3750.42|3748.92|3751.42|3749.92|3751.42|3749.92|3750.42|3748.92|2066
1660914600000|2022-08-19 13:10:00|3750.42|3748.92|3750.42|3748.92|3751.42|3749.92|3748.42|3746.92|1687
1660914900000|2022-08-19 13:15:00|3751.42|3749.92|3752.42|3750.92|3752.42|3750.92|3749.42|3747.92|1437
1660915200000|2022-08-19 13:20:00|3753.42|3751.92|3755.42|3753.92|3755.42|3753.92|3753.42|3751.92|5471
1660915500000|2022-08-19 13:25:00|3756.42|3754.92|3754.42|3752.92|3756.42|3754.92|3753.42|3751.92|2330
1660915800000|2022-08-19 13:30:00|3753.42|3751.92|3754.42|3752.92|3757.42|3755.92|3753.42|3751.92|5014
1660916100000|2022-08-19 13:35:00|3753.42|3751.92|3751.42|3749.92|3756.42|3754.92|3749.42|3747.92|8170
1660916400000|2022-08-19 13:40:00|3752.42|3750.92|3745.42|3743.92|3753.42|3751.92|3744.42|3742.92|6881
1660916700000|2022-08-19 13:45:00|3744.42|3742.92|3740.42|3738.92|3745.42|3743.92|3737.42|3735.92|12689
1660917000000|2022-08-19 13:50:00|3739.42|3737.92|3737.42|3735.92|3740.42|3738.92|3737.42|3735.92|7076
1660917300000|2022-08-19 13:55:00|3738.42|3736.92|3738.42|3736.92|3741.42|3739.92|3736.42|3734.92|6989
1660917600000|2022-08-19 14:00:00|3737.42|3735.92|3743.42|3741.92|3744.42|3742.92|3736.42|3734.92|6375
1660917900000|2022-08-19 14:05:00|3742.42|3740.92|3737.42|3735.92|3743.42|3741.92|3737.42|3735.92|5087
1660918200000|2022-08-19 14:10:00|3737.58|3736.08|3736.58|3735.08|3740.58|3739.08|3736.58|3735.08|5493
1660918500000|2022-08-19 14:15:00|3737.58|3736.08|3740.58|3739.08|3740.58|3739.08|3735.58|3734.08|4921
1660918800000|2022-08-19 14:20:00|3741.58|3740.08|3739.58|3738.08|3743.58|3742.08|3738.58|3737.08|6357
1660919100000|2022-08-19 14:25:00|3738.58|3737.08|3742.58|3741.08|3742.58|3741.08|3737.58|3736.08|10434
1660919400000|2022-08-19 14:30:00|3741.58|3740.08|3740.58|3739.08|3743.58|3742.08|3739.58|3738.08|7853
1660919700000|2022-08-19 14:35:00|3739.58|3738.08|3739.58|3738.08|3740.58|3739.08|3737.58|3736.08|6855
1660920000000|2022-08-19 14:40:00|3738.58|3737.08|3740.58|3739.08|3741.58|3740.08|3735.58|3734.08|12390
1660920300000|2022-08-19 14:45:00|3739.58|3738.08|3742.58|3741.08|3743.58|3742.08|3739.58|3738.08|8017
1660920600000|2022-08-19 14:50:00|3741.58|3740.08|3735.58|3734.08|3741.58|3740.08|3735.58|3734.08|5677
1660920900000|2022-08-19 14:55:00|3734.58|3733.08|3731.58|3730.08|3736.58|3735.08|3731.58|3730.08|9801
1660921200000|2022-08-19 15:00:00|3732.08|3730.58|3731.58|3730.08|3732.58|3731.08|3730.58|3729.08|7907
1660921500000|2022-08-19 15:05:00|3730.58|3729.08|3726.58|3725.08|3733.58|3732.08|3726.58|3725.08|11199
1660921800000|2022-08-19 15:10:00|3727.58|3726.08|3727.58|3726.08|3728.58|3727.08|3725.58|3724.08|9148
1660922100000|2022-08-19 15:15:00|3726.58|3725.08|3729.58|3728.08|3729.58|3728.08|3726.58|3725.08|8345
1660922400000|2022-08-19 15:20:00|3728.58|3727.08|3727.58|3726.08|3729.58|3728.08|3726.58|3725.08|14717
1660922700000|2022-08-19 15:25:00|3726.58|3725.08|3726.58|3725.08|3727.58|3726.08|3725.58|3724.08|17589
1660923000000|2022-08-19 15:30:00|3727.58|3726.08|3729.58|3728.08|3730.58|3729.08|3726.58|3725.08|40237
1660923300000|2022-08-19 15:35:00|3730.58|3729.08|3733.58|3732.08|3733.58|3732.08|3729.58|3728.08|26073
1660923600000|2022-08-19 15:40:00|3732.58|3731.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|9683
1660923900000|2022-08-19 15:45:00|3734.58|3733.08|3736.58|3735.08|3737.58|3736.08|3734.58|3733.08|4636
1660924200000|2022-08-19 15:50:00|3737.58|3736.08|3731.58|3730.08|3737.58|3736.08|3731.58|3730.08|16227
1660924500000|2022-08-19 15:55:00|3730.58|3729.08|3729.58|3728.08|3731.58|3730.08|3729.58|3728.08|5171
1660924800000|2022-08-19 16:00:00|3730.58|3729.08|3728.58|3727.08|3730.58|3729.08|3727.58|3726.08|3032
1660925100000|2022-08-19 16:05:00|3729.08|3727.58|3728.58|3727.08|3729.58|3728.08|3727.58|3726.08|3053
1660925400000|2022-08-19 16:10:00|3729.58|3728.08|3730.58|3729.08|3731.58|3730.08|3729.58|3728.08|1322
1660925700000|2022-08-19 16:15:00|3731.08|3729.58|3732.58|3731.08|3733.58|3732.08|3730.58|3729.08|1918
1660926000000|2022-08-19 16:20:00|3733.58|3732.08|3732.58|3731.08|3733.58|3732.08|3732.58|3731.08|1053
1660926300000|2022-08-19 16:25:00|3731.58|3730.08|3730.58|3729.08|3731.58|3730.08|3729.58|3728.08|1701
1660926600000|2022-08-19 16:30:00|3729.58|3728.08|3731.58|3730.08|3731.58|3730.08|3729.58|3728.08|958
1660926900000|2022-08-19 16:35:00|3732.58|3731.08|3734.58|3733.08|3734.58|3733.08|3732.58|3731.08|992
1660927200000|2022-08-19 16:40:00|3733.58|3732.08|3734.58|3733.08|3735.58|3734.08|3732.58|3731.08|1746
1660927500000|2022-08-19 16:45:00|3733.58|3732.08|3733.58|3732.08|3735.58|3734.08|3733.58|3732.08|864
1660927800000|2022-08-19 16:50:00|3734.58|3733.08|3736.58|3735.08|3736.58|3735.08|3734.58|3733.08|977
1660928100000|2022-08-19 16:55:00|3737.58|3736.08|3737.58|3736.08|3739.58|3738.08|3736.58|3735.08|1302
1660928400000|2022-08-19 17:00:00|3736.58|3735.08|3738.58|3737.08|3739.58|3738.08|3736.58|3735.08|1682
1660928700000|2022-08-19 17:05:00|3739.08|3737.58|3736.58|3735.08|3739.58|3738.08|3735.58|3734.08|986
1660929000000|2022-08-19 17:10:00|3737.58|3736.08|3735.58|3734.08|3737.58|3736.08|3734.58|3733.08|597
1660929300000|2022-08-19 17:15:00|3734.58|3733.08|3734.58|3733.08|3736.58|3735.08|3734.58|3733.08|160
1660929600000|2022-08-19 17:20:00|3733.58|3732.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|467
1660929900000|2022-08-19 17:25:00|3732.58|3731.08|3732.58|3731.08|3733.58|3732.08|3732.58|3731.08|111
1660930200000|2022-08-19 17:30:00|3731.58|3730.08|3729.58|3728.08|3731.58|3730.08|3727.58|3726.08|1205
1660930500000|2022-08-19 17:35:00|3729.08|3727.58|3728.58|3727.08|3729.58|3728.08|3727.58|3726.08|304
1660930800000|2022-08-19 17:40:00|3729.58|3728.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|383
1660931100000|2022-08-19 17:45:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|329
1660931400000|2022-08-19 17:50:00|3730.58|3729.08|3731.58|3730.08|3731.58|3730.08|3729.58|3728.08|586
1660931700000|2022-08-19 17:55:00|3732.58|3731.08|3733.58|3732.08|3733.58|3732.08|3730.58|3729.08|3121
1660932000000|2022-08-19 18:00:00|3732.58|3731.08|3733.58|3732.08|3734.58|3733.08|3731.58|3730.08|1432
1660932300000|2022-08-19 18:05:00|3734.58|3733.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|300
1660932600000|2022-08-19 18:10:00|3732.58|3731.08|3729.58|3728.08|3733.58|3732.08|3729.58|3728.08|631
1660932900000|2022-08-19 18:15:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|472
1660933200000|2022-08-19 18:20:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|1173
1660933500000|2022-08-19 18:25:00|3728.58|3727.08|3730.58|3729.08|3731.58|3730.08|3728.58|3727.08|664
1660933800000|2022-08-19 18:30:00|3730.08|3728.58|3730.58|3729.08|3730.58|3729.08|3729.58|3728.08|182
1660934100000|2022-08-19 18:35:00|3729.58|3728.08|3728.58|3727.08|3730.58|3729.08|3728.58|3727.08|361
1660934400000|2022-08-19 18:40:00|3727.58|3726.08|3729.58|3728.08|3729.58|3728.08|3727.58|3726.08|393
1660934700000|2022-08-19 18:45:00|3728.58|3727.08|3729.58|3728.08|3730.58|3729.08|3728.58|3727.08|644
1660935000000|2022-08-19 18:50:00|3728.58|3727.08|3726.58|3725.08|3728.58|3727.08|3726.58|3725.08|954
1660935300000|2022-08-19 18:55:00|3727.58|3726.08|3726.58|3725.08|3727.58|3726.08|3725.58|3724.08|1066
1660935600000|2022-08-19 19:00:00|3727.58|3726.08|3722.58|3721.08|3727.58|3726.08|3722.58|3721.08|1149
1660935900000|2022-08-19 19:05:00|3721.58|3720.08|3721.58|3720.08|3722.58|3721.08|3720.58|3719.08|1491
1660936200000|2022-08-19 19:10:00|3722.08|3720.58|3726.58|3725.08|3727.58|3726.08|3722.08|3720.58|542
1660936500000|2022-08-19 19:15:00|3727.58|3726.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|966
1660936800000|2022-08-19 19:20:00|3728.58|3727.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|448
1660937100000|2022-08-19 19:25:00|3728.08|3726.58|3728.58|3727.08|3728.58|3727.08|3727.58|3726.08|251
1660937400000|2022-08-19 19:30:00|3727.58|3726.08|3727.58|3726.08|3729.58|3728.08|3727.58|3726.08|608
1660937700000|2022-08-19 19:35:00|3726.58|3725.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|708
1660938000000|2022-08-19 19:40:00|3728.58|3727.08|3726.58|3725.08|3728.58|3727.08|3725.58|3724.08|567
1660938300000|2022-08-19 19:45:00|3727.58|3726.08|3726.58|3725.08|3727.58|3726.08|3724.58|3723.08|845
1660938600000|2022-08-19 19:50:00|3727.08|3725.58|3725.58|3724.08|3728.58|3727.08|3725.58|3724.08|2640
1660938900000|2022-08-19 19:55:00|3726.08|3724.58|3727.58|3726.08|3729.58|3728.08|3725.58|3724.08|3967
1660939200000|2022-08-19 20:00:00|3728.33|3725.33|3728.53|3725.53|3729.13|3726.13|3727.53|3724.53|38044
1660939500000|2022-08-19 20:05:00|3728.73|3725.73|3729.33|3726.33|3729.33|3726.33|3728.13|3725.13|0
1660939800000|2022-08-19 20:10:00|3729.13|3726.13|3728.73|3725.73|3729.33|3726.33|3727.93|3724.93|0
1660940100000|2022-08-19 20:15:00|3728.53|3725.53|3728.33|3725.33|3728.73|3725.73|3728.33|3725.33|0
1660940400000|2022-08-19 20:20:00|3728.43|3725.43|3727.93|3724.93|3728.73|3725.73|3727.93|3724.93|0
1660940700000|2022-08-19 20:25:00|3727.53|3724.53|3727.53|3724.53|3727.73|3724.73|3727.13|3724.13|0
1660941000000|2022-08-19 20:30:00|3727.73|3724.73|3726.73|3723.73|3727.73|3724.73|3726.73|3723.73|0
1660941300000|2022-08-19 20:35:00|3726.93|3723.93|3727.13|3724.13|3727.53|3724.53|3726.73|3723.73|0
1660941600000|2022-08-19 20:40:00|3727.33|3724.33|3726.93|3723.93|3727.33|3724.33|3726.73|3723.73|0
1660941900000|2022-08-19 20:45:00|3727.13|3724.13|3727.13|3724.13|3727.33|3724.33|3726.83|3723.83|0
1660942200000|2022-08-19 20:50:00|3726.93|3723.93|3726.93|3723.93|3727.13|3724.13|3726.73|3723.73|0
1660942500000|2022-08-19 20:55:00|3727.13|3724.13|3726.83|3723.83|3727.33|3724.33|3726.63|3723.63|0
1661119200000|2022-08-21 22:00:00|3716.73|3713.73|3717.23|3714.23|3718.33|3715.33|3715.83|3712.83|0
1661119500000|2022-08-21 22:05:00|3717.33|3714.33|3716.83|3713.83|3717.63|3714.63|3715.23|3712.23|0
1661119800000|2022-08-21 22:10:00|3717.03|3714.03|3717.73|3714.73|3718.03|3715.03|3716.43|3713.43|0
1661120100000|2022-08-21 22:15:00|3718.03|3715.03|3717.23|3714.23|3718.43|3715.43|3716.23|3713.23|0
1661120400000|2022-08-21 22:20:00|3717.43|3714.43|3717.03|3714.03|3717.63|3714.63|3716.83|3713.83|0
1661120700000|2022-08-21 22:25:00|3717.23|3714.23|3718.83|3715.83|3719.23|3716.23|3717.13|3714.13|0
1661121000000|2022-08-21 22:30:00|3718.93|3715.93|3718.83|3715.83|3720.03|3717.03|3718.83|3715.83|0
1661121300000|2022-08-21 22:35:00|3718.73|3715.73|3718.03|3715.03|3719.03|3716.03|3717.63|3714.63|0
1661121600000|2022-08-21 22:40:00|3718.23|3715.23|3718.83|3715.83|3719.03|3716.03|3718.23|3715.23|0
1661121900000|2022-08-21 22:45:00|3718.73|3715.73|3719.03|3716.03|3719.23|3716.23|3718.43|3715.43|0
1661122200000|2022-08-21 22:50:00|3719.23|3716.23|3719.43|3716.43|3719.63|3716.63|3719.23|3716.23|0
1661122500000|2022-08-21 22:55:00|3719.63|3716.63|3718.23|3715.23|3719.83|3716.83|3718.03|3715.03|0
1661122800000|2022-08-21 23:00:00|3718.13|3715.13|3718.63|3715.63|3718.83|3715.83|3717.83|3714.83|0
1661123100000|2022-08-21 23:05:00|3718.43|3715.43|3718.73|3715.73|3719.23|3716.23|3718.43|3715.43|0
1661123400000|2022-08-21 23:10:00|3718.63|3715.63|3717.83|3714.83|3719.23|3716.23|3717.43|3714.43|0
1661123700000|2022-08-21 23:15:00|3718.03|3715.03|3718.43|3715.43|3718.63|3715.63|3717.73|3714.73|0
1661124000000|2022-08-21 23:20:00|3718.33|3715.33|3716.83|3713.83|3718.43|3715.43|3716.83|3713.83|0
1661124300000|2022-08-21 23:25:00|3716.63|3713.63|3715.83|3712.83|3716.63|3713.63|3715.03|3712.03|0
1661124600000|2022-08-21 23:30:00|3715.63|3712.63|3716.43|3713.43|3716.53|3713.53|3714.63|3711.63|0
1661124900000|2022-08-21 23:35:00|3716.33|3713.33|3715.23|3712.23|3716.43|3713.43|3714.83|3711.83|0
1661125200000|2022-08-21 23:40:00|3715.13|3712.13|3715.03|3712.03|3716.23|3713.23|3714.43|3711.43|0
1661125500000|2022-08-21 23:45:00|3714.83|3711.83|3713.03|3710.03|3715.03|3712.03|3712.83|3709.83|0
1661125800000|2022-08-21 23:50:00|3712.93|3709.93|3711.73|3708.73|3713.43|3710.43|3711.63|3708.63|0
1661126100000|2022-08-21 23:55:00|3711.63|3708.63|3712.03|3709.03|3712.23|3709.23|3710.33|3707.33|0
1661126400000|2022-08-22 00:00:00|3712.23|3709.23|3711.53|3708.53|3712.63|3709.63|3709.73|3706.73|0
1661126700000|2022-08-22 00:05:00|3711.63|3708.63|3712.03|3709.03|3712.43|3709.43|3711.33|3708.33|0
1661127000000|2022-08-22 00:10:00|3712.23|3709.23|3713.53|3710.53|3714.03|3711.03|3711.13|3708.13|0
1661127300000|2022-08-22 00:15:00|3713.63|3710.63|3715.83|3713.83|3717.83|3715.83|3713.53|3710.53|1903
1661127600000|2022-08-22 00:20:00|3716.33|3714.33|3715.83|3713.83|3716.83|3714.83|3715.83|3713.83|374
1661127900000|2022-08-22 00:25:00|3714.83|3712.83|3713.33|3711.33|3714.83|3712.83|3712.83|3710.83|353
1661128200000|2022-08-22 00:30:00|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|3711.83|3709.83|476
1661128500000|2022-08-22 00:35:00|3714.83|3712.83|3716.83|3714.83|3717.83|3715.83|3714.83|3712.83|279
1661128800000|2022-08-22 00:40:00|3715.83|3713.83|3716.83|3714.83|3717.83|3715.83|3715.83|3713.83|217
1661129100000|2022-08-22 00:45:00|3715.83|3713.83|3716.83|3714.83|3716.83|3714.83|3715.83|3713.83|75
1661129400000|2022-08-22 00:50:00|||||||||25
1661129700000|2022-08-22 00:55:00|3715.83|3713.83|3712.83|3710.83|3715.83|3713.83|3712.83|3710.83|254
1661130000000|2022-08-22 01:00:00|3713.83|3711.83|3712.83|3710.83|3713.83|3711.83|3712.83|3710.83|245
1661130300000|2022-08-22 01:05:00|3713.83|3711.83|3712.83|3710.83|3713.83|3711.83|3711.83|3709.83|160
1661130600000|2022-08-22 01:10:00|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|81
1661130900000|2022-08-22 01:15:00|3714.83|3712.83|3714.83|3712.83|3714.83|3712.83|3713.83|3711.83|163
1661131200000|2022-08-22 01:20:00|3715.83|3713.83|3715.83|3713.83|3717.83|3715.83|3715.83|3713.83|187
1661131500000|2022-08-22 01:25:00|3716.33|3714.33|3717.83|3715.83|3718.83|3716.83|3715.83|3713.83|196
1661131800000|2022-08-22 01:30:00|3718.33|3716.33|3719.83|3717.83|3719.83|3717.83|3717.83|3715.83|127
1661132100000|2022-08-22 01:35:00|3718.83|3716.83|3719.83|3717.83|3720.33|3718.33|3718.83|3716.83|67
1661132400000|2022-08-22 01:40:00|3718.83|3716.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|107
1661132700000|2022-08-22 01:45:00|3717.83|3715.83|3717.83|3715.83|3717.83|3715.83|3717.83|3715.83|63
1661133000000|2022-08-22 01:50:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3716.83|3714.83|238
1661133300000|2022-08-22 01:55:00|||||||||27
1661133600000|2022-08-22 02:00:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|280
1661133900000|2022-08-22 02:05:00|3718.83|3716.83|3719.33|3717.33|3719.83|3717.83|3717.83|3715.83|155
1661134200000|2022-08-22 02:10:00|3718.83|3716.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|68
1661134500000|2022-08-22 02:15:00|3719.83|3717.83|3719.83|3717.83|3719.83|3717.83|3718.83|3716.83|68
1661134800000|2022-08-22 02:20:00|3720.83|3718.83|3720.83|3718.83|3721.83|3719.83|3720.83|3718.83|162
1661135100000|2022-08-22 02:25:00|3721.83|3719.83|3720.83|3718.83|3722.83|3720.83|3720.83|3718.83|291
1661135400000|2022-08-22 02:30:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|145
1661135700000|2022-08-22 02:35:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|144
1661136000000|2022-08-22 02:40:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|257
1661136300000|2022-08-22 02:45:00|3723.83|3721.83|3724.83|3722.83|3724.83|3722.83|3723.83|3721.83|227
1661136600000|2022-08-22 02:50:00|3725.83|3723.83|3726.83|3724.83|3727.83|3725.83|3724.83|3722.83|287
1661136900000|2022-08-22 02:55:00|3727.83|3725.83|3727.83|3725.83|3728.83|3726.83|3726.83|3724.83|309
1661137200000|2022-08-22 03:00:00|3726.83|3724.83|3725.83|3723.83|3726.83|3724.83|3725.83|3723.83|70
1661137500000|2022-08-22 03:05:00|3724.83|3722.83|3724.83|3722.83|3725.83|3723.83|3724.83|3722.83|71
1661137800000|2022-08-22 03:10:00|3725.83|3723.83|3724.83|3722.83|3725.83|3723.83|3724.83|3722.83|119
1661138100000|2022-08-22 03:15:00|||||||||16
1661138400000|2022-08-22 03:20:00|||||||||15
1661138700000|2022-08-22 03:25:00|3723.83|3721.83|3724.83|3722.83|3724.83|3722.83|3723.83|3721.83|121
1661139000000|2022-08-22 03:30:00|3723.83|3721.83|3722.83|3720.83|3723.83|3721.83|3722.83|3720.83|111
1661139300000|2022-08-22 03:35:00|3723.83|3721.83|3722.83|3720.83|3723.83|3721.83|3722.83|3720.83|78
1661139600000|2022-08-22 03:40:00|||||||||33
1661139900000|2022-08-22 03:45:00|3721.83|3719.83|3721.83|3719.83|3722.83|3720.83|3721.83|3719.83|96
1661140200000|2022-08-22 03:50:00|||||||||41
1661140500000|2022-08-22 03:55:00|3722.83|3720.83|3722.83|3720.83|3722.83|3720.83|3722.83|3720.83|113
1661140800000|2022-08-22 04:00:00|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|97
1661141100000|2022-08-22 04:05:00|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|89
1661141400000|2022-08-22 04:10:00|||||||||95
1661141700000|2022-08-22 04:15:00|3719.83|3717.83|3720.83|3718.83|3720.83|3718.83|3719.83|3717.83|39
1661142000000|2022-08-22 04:20:00|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|3720.83|3718.83|29
1661142300000|2022-08-22 04:25:00|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|32
1661142600000|2022-08-22 04:30:00|||||||||36
1661142900000|2022-08-22 04:35:00|||||||||3
1661143200000|2022-08-22 04:40:00|3719.83|3717.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|138
1661143500000|2022-08-22 04:45:00|3719.83|3717.83|3717.83|3715.83|3719.83|3717.83|3717.83|3715.83|112
1661143800000|2022-08-22 04:50:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|70
1661144100000|2022-08-22 04:55:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|70
1661144400000|2022-08-22 05:00:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3717.83|3715.83|462
1661144700000|2022-08-22 05:05:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|95
1661145000000|2022-08-22 05:10:00|3716.83|3714.83|3716.83|3714.83|3716.83|3714.83|3715.83|3713.83|192
1661145300000|2022-08-22 05:15:00|3717.33|3715.33|3719.83|3717.83|3719.83|3717.83|3716.83|3714.83|44
1661145600000|2022-08-22 05:20:00|3720.83|3718.83|3718.83|3716.83|3720.83|3718.83|3718.83|3716.83|132
1661145900000|2022-08-22 05:25:00|3719.33|3717.33|3720.83|3718.83|3720.83|3718.83|3719.33|3717.33|35
1661146200000|2022-08-22 05:30:00|3720.33|3718.33|3719.83|3717.83|3721.83|3719.83|3719.83|3717.83|197
1661146500000|2022-08-22 05:35:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3717.83|3715.83|96
1661146800000|2022-08-22 05:40:00|3718.33|3716.33|3716.83|3714.83|3718.83|3716.83|3716.83|3714.83|125
1661147100000|2022-08-22 05:45:00|3717.83|3715.83|3714.83|3712.83|3717.83|3715.83|3714.83|3712.83|620
1661147400000|2022-08-22 05:50:00|||||||||193
1661147700000|2022-08-22 05:55:00|3713.83|3711.83|3713.83|3711.83|3714.83|3712.83|3713.83|3711.83|419
1661148000000|2022-08-22 06:00:00|3713.58|3712.08|3709.58|3708.08|3715.58|3714.08|3709.58|3708.08|1351
1661148300000|2022-08-22 06:05:00|3710.58|3709.08|3706.58|3705.08|3710.58|3709.08|3705.58|3704.08|1084
1661148600000|2022-08-22 06:10:00|3705.58|3704.08|3706.58|3705.08|3707.58|3706.08|3704.58|3703.08|768
1661148900000|2022-08-22 06:15:00|3705.58|3704.08|3711.58|3710.08|3712.58|3711.08|3704.58|3703.08|1480
1661149200000|2022-08-22 06:20:00|3712.58|3711.08|3711.58|3710.08|3712.58|3711.08|3710.58|3709.08|586
1661149500000|2022-08-22 06:25:00|3712.08|3710.58|3706.58|3705.08|3712.58|3711.08|3706.08|3704.58|1376
1661149800000|2022-08-22 06:30:00|3705.58|3704.08|3699.58|3698.08|3706.58|3705.08|3699.58|3698.08|3978
1661150100000|2022-08-22 06:35:00|3700.58|3699.08|3699.58|3698.08|3701.58|3700.08|3698.58|3697.08|2188
1661150400000|2022-08-22 06:40:00|3700.58|3699.08|3701.58|3700.08|3702.58|3701.08|3700.58|3699.08|678
1661150700000|2022-08-22 06:45:00|3700.58|3699.08|3700.08|3698.58|3701.58|3700.08|3698.58|3697.08|1363
1661151000000|2022-08-22 06:50:00|3700.58|3699.08|3703.58|3702.08|3703.58|3702.08|3699.58|3698.08|864
1661151300000|2022-08-22 06:55:00|3704.58|3703.08|3706.58|3705.08|3706.58|3705.08|3703.58|3702.08|2413
1661151600000|2022-08-22 07:00:00|3705.58|3704.08|3707.58|3706.08|3709.58|3708.08|3697.08|3695.58|14507
1661151900000|2022-08-22 07:05:00|3708.08|3706.58|3705.58|3704.08|3713.58|3712.08|3704.58|3703.08|7856
1661152200000|2022-08-22 07:10:00|3706.58|3705.08|3710.58|3709.08|3712.58|3711.08|3705.58|3704.08|7613
1661152500000|2022-08-22 07:15:00|3711.58|3710.08|3707.58|3706.08|3714.58|3713.08|3707.58|3706.08|4646
1661152800000|2022-08-22 07:20:00|3708.58|3707.08|3706.58|3705.08|3710.58|3709.08|3703.58|3702.08|4597
1661153100000|2022-08-22 07:25:00|3707.58|3706.08|3694.58|3693.08|3707.58|3706.08|3692.58|3691.08|7667
1661153400000|2022-08-22 07:30:00|3693.58|3692.08|3686.58|3685.08|3693.58|3692.08|3685.58|3684.08|7553
1661153700000|2022-08-22 07:35:00|3687.58|3686.08|3688.58|3687.08|3690.58|3689.08|3685.58|3684.08|5792
1661154000000|2022-08-22 07:40:00|3689.04|3687.54|3684.04|3682.54|3690.04|3688.54|3683.04|3681.54|4151
1661154300000|2022-08-22 07:45:00|3685.04|3683.54|3680.04|3678.54|3686.04|3684.54|3680.04|3678.54|7669
1661154600000|2022-08-22 07:50:00|3679.04|3677.54|3677.04|3675.54|3680.04|3678.54|3674.04|3672.54|11690
1661154900000|2022-08-22 07:55:00|3678.04|3676.54|3675.04|3673.54|3679.04|3677.54|3674.04|3672.54|6431
1661155200000|2022-08-22 08:00:00|3676.04|3674.54|3667.04|3665.54|3677.04|3675.54|3667.04|3665.54|6154
1661155500000|2022-08-22 08:05:00|3666.04|3664.54|3667.04|3665.54|3671.04|3669.54|3666.04|3664.54|10645
1661155800000|2022-08-22 08:10:00|3668.04|3666.54|3663.04|3661.54|3668.04|3666.54|3661.04|3659.54|10997
1661156100000|2022-08-22 08:15:00|3662.04|3660.54|3664.04|3662.54|3666.04|3664.54|3660.04|3658.54|13851
1661156400000|2022-08-22 08:20:00|3663.04|3661.54|3661.04|3659.54|3668.04|3666.54|3661.04|3659.54|13078
1661156700000|2022-08-22 08:25:00|3662.04|3660.54|3665.04|3663.54|3667.04|3665.54|3660.04|3658.54|9447
1661157000000|2022-08-22 08:30:00|3666.04|3664.54|3659.04|3657.54|3667.04|3665.54|3658.04|3656.54|7750
1661157300000|2022-08-22 08:35:00|3658.04|3656.54|3663.04|3661.54|3664.04|3662.54|3658.04|3656.54|6032
1661157600000|2022-08-22 08:40:00|3662.04|3660.54|3662.04|3660.54|3664.04|3662.54|3659.04|3657.54|5090
1661157900000|2022-08-22 08:45:00|3663.04|3661.54|3668.04|3666.54|3668.04|3666.54|3663.04|3661.54|10506
1661158200000|2022-08-22 08:50:00|3669.04|3667.54|3670.04|3668.54|3671.04|3669.54|3669.04|3667.54|7752
1661158500000|2022-08-22 08:55:00|3669.04|3667.54|3671.04|3669.54|3673.04|3671.54|3669.04|3667.54|6348
1661158800000|2022-08-22 09:00:00|3672.04|3670.54|3667.04|3665.54|3672.04|3670.54|3666.04|3664.54|4213
1661159100000|2022-08-22 09:05:00|3666.04|3664.54|3669.04|3667.54|3670.04|3668.54|3666.04|3664.54|5381
1661159400000|2022-08-22 09:10:00|3670.04|3668.54|3669.04|3667.54|3671.04|3669.54|3668.04|3666.54|5313
1661159700000|2022-08-22 09:15:00|3668.04|3666.54|3672.04|3670.54|3673.04|3671.54|3668.04|3666.54|2947
1661160000000|2022-08-22 09:20:00|3673.04|3671.54|3669.04|3667.54|3673.04|3671.54|3668.04|3666.54|8402
1661160300000|2022-08-22 09:25:00|3668.04|3666.54|3667.04|3665.54|3669.04|3667.54|3666.04|3664.54|6915
1661160600000|2022-08-22 09:30:00|3666.04|3664.54|3662.04|3660.54|3666.04|3664.54|3662.04|3660.54|7676
1661160900000|2022-08-22 09:35:00|3663.04|3661.54|3661.04|3659.54|3665.04|3663.54|3661.04|3659.54|3617
1661161200000|2022-08-22 09:40:00|3660.04|3658.54|3665.04|3663.54|3665.04|3663.54|3660.04|3658.54|5329
1661161500000|2022-08-22 09:45:00|3666.04|3664.54|3669.04|3667.54|3670.04|3668.54|3665.04|3663.54|6406
1661161800000|2022-08-22 09:50:00|3670.04|3668.54|3674.04|3672.54|3674.04|3672.54|3670.04|3668.54|5202
1661162100000|2022-08-22 09:55:00|3673.04|3671.54|3673.04|3671.54|3674.04|3672.54|3673.04|3671.54|5418
1661162400000|2022-08-22 10:00:00|3674.04|3672.54|3672.04|3670.54|3676.04|3674.54|3672.04|3670.54|5481
1661162700000|2022-08-22 10:05:00|3673.04|3671.54|3679.04|3677.54|3679.04|3677.54|3673.04|3671.54|6750
1661163000000|2022-08-22 10:10:00|3680.04|3678.54|3682.04|3680.54|3686.04|3684.54|3680.04|3678.54|8556
1661163300000|2022-08-22 10:15:00|3683.04|3681.54|3684.04|3682.54|3685.04|3683.54|3683.04|3681.54|5216
1661163600000|2022-08-22 10:20:00|3683.04|3681.54|3684.04|3682.54|3684.04|3682.54|3682.04|3680.54|2900
1661163900000|2022-08-22 10:25:00|3683.04|3681.54|3682.04|3680.54|3684.04|3682.54|3681.04|3679.54|3479
1661164200000|2022-08-22 10:30:00|3681.04|3679.54|3680.04|3678.54|3682.04|3680.54|3679.04|3677.54|3271
1661164500000|2022-08-22 10:35:00|3679.54|3678.04|3682.04|3680.54|3682.04|3680.54|3679.04|3677.54|2795
1661164800000|2022-08-22 10:40:00|3681.04|3679.54|3677.04|3675.54|3683.04|3681.54|3676.04|3674.54|4905
1661165100000|2022-08-22 10:45:00|3676.04|3674.54|3680.04|3678.54|3680.04|3678.54|3675.04|3673.54|2959
1661165400000|2022-08-22 10:50:00|3681.04|3679.54|3682.04|3680.54|3683.04|3681.54|3679.04|3677.54|2173
1661165700000|2022-08-22 10:55:00|3681.04|3679.54|3678.04|3676.54|3681.04|3679.54|3678.04|3676.54|3320
1661166000000|2022-08-22 11:00:00|3679.04|3677.54|3679.04|3677.54|3681.04|3679.54|3679.04|3677.54|1268
1661166300000|2022-08-22 11:05:00|3678.04|3676.54|3677.04|3675.54|3680.04|3678.54|3676.04|3674.54|2169
1661166600000|2022-08-22 11:10:00|3678.04|3676.54|3678.04|3676.54|3680.04|3678.54|3677.04|3675.54|2755
1661166900000|2022-08-22 11:15:00|3679.04|3677.54|3679.04|3677.54|3680.04|3678.54|3678.04|3676.54|1382
1661167200000|2022-08-22 11:20:00|3680.04|3678.54|3679.04|3677.54|3683.04|3681.54|3679.04|3677.54|2954
1661167500000|2022-08-22 11:25:00|3678.04|3676.54|3678.04|3676.54|3679.04|3677.54|3677.04|3675.54|5246
1661167800000|2022-08-22 11:30:00|3677.04|3675.54|3673.04|3671.54|3677.04|3675.54|3673.04|3671.54|2354
1661168100000|2022-08-22 11:35:00|3672.04|3670.54|3673.04|3671.54|3673.04|3671.54|3670.04|3668.54|2857
1661168400000|2022-08-22 11:40:00|3672.94|3671.44|3672.94|3671.44|3672.94|3671.44|3669.94|3668.44|2481
1661168700000|2022-08-22 11:45:00|3671.94|3670.44|3670.94|3669.44|3671.94|3670.44|3670.94|3669.44|2284
1661169000000|2022-08-22 11:50:00|3669.94|3668.44|3670.94|3669.44|3672.94|3671.44|3668.94|3667.44|3345
1661169300000|2022-08-22 11:55:00|3669.94|3668.44|3672.94|3671.44|3673.94|3672.44|3669.94|3668.44|2804
1661169600000|2022-08-22 12:00:00|3673.44|3671.94|3669.94|3668.44|3673.94|3672.44|3669.94|3668.44|3075
1661169900000|2022-08-22 12:05:00|3670.44|3668.94|3670.94|3669.44|3671.94|3670.44|3668.94|3667.44|3695
1661170200000|2022-08-22 12:10:00|3669.94|3668.44|3668.94|3667.44|3669.94|3668.44|3667.94|3666.44|1889
1661170500000|2022-08-22 12:15:00|3669.94|3668.44|3669.94|3668.44|3670.94|3669.44|3668.94|3667.44|1249
1661170800000|2022-08-22 12:20:00|3670.94|3669.44|3670.94|3669.44|3671.94|3670.44|3669.94|3668.44|2072
1661171100000|2022-08-22 12:25:00|3669.94|3668.44|3667.94|3666.44|3669.94|3668.44|3665.94|3664.44|3322
1661171400000|2022-08-22 12:30:00|3666.94|3665.44|3667.94|3666.44|3670.94|3669.44|3666.94|3665.44|3620
1661171700000|2022-08-22 12:35:00|3666.94|3665.44|3665.94|3664.44|3667.94|3666.44|3664.94|3663.44|2904
1661172000000|2022-08-22 12:40:00|3664.94|3663.44|3664.94|3663.44|3667.94|3666.44|3664.44|3662.94|10200
1661172300000|2022-08-22 12:45:00|3665.94|3664.44|3666.94|3665.44|3666.94|3665.44|3662.94|3661.44|4260
1661172600000|2022-08-22 12:50:00|3667.94|3666.44|3667.94|3666.44|3668.94|3667.44|3666.94|3665.44|2487
1661172900000|2022-08-22 12:55:00|3666.94|3665.44|3664.94|3663.44|3667.94|3666.44|3663.94|3662.44|5127
1661173200000|2022-08-22 13:00:00|3665.94|3664.44|3665.94|3664.44|3666.94|3665.44|3662.94|3661.44|5525
1661173500000|2022-08-22 13:05:00|3666.94|3665.44|3668.94|3667.44|3668.94|3667.44|3666.94|3665.44|1275
1661173800000|2022-08-22 13:10:00|3667.94|3666.44|3665.94|3664.44|3669.94|3668.44|3664.94|3663.44|3387
1661174100000|2022-08-22 13:15:00|3664.94|3663.44|3661.94|3660.44|3664.94|3663.44|3661.94|3660.44|3223
1661174400000|2022-08-22 13:20:00|3662.94|3661.44|3661.94|3660.44|3662.94|3661.44|3659.94|3658.44|5509
1661174700000|2022-08-22 13:25:00|3660.94|3659.44|3660.94|3659.44|3664.94|3663.44|3660.94|3659.44|5041
1661175000000|2022-08-22 13:30:00|3659.94|3658.44|3653.94|3652.44|3662.94|3661.44|3653.94|3652.44|12473
1661175300000|2022-08-22 13:35:00|3652.94|3651.44|3656.94|3655.44|3656.94|3655.44|3651.94|3650.44|18162
1661175600000|2022-08-22 13:40:00|3657.94|3656.44|3659.94|3658.44|3661.94|3660.44|3652.94|3651.44|14826
1661175900000|2022-08-22 13:45:00|3658.94|3657.44|3648.94|3647.44|3659.94|3658.44|3648.94|3647.44|14548
1661176200000|2022-08-22 13:50:00|3647.94|3646.44|3654.94|3653.44|3654.94|3653.44|3647.94|3646.44|8018
1661176500000|2022-08-22 13:55:00|3653.94|3652.44|3658.94|3657.44|3661.94|3660.44|3653.94|3652.44|5916
1661176800000|2022-08-22 14:00:00|3657.94|3656.44|3659.94|3658.44|3660.94|3659.44|3656.94|3655.44|10915
1661177100000|2022-08-22 14:05:00|3658.94|3657.44|3657.94|3656.44|3660.94|3659.44|3655.94|3654.44|9382
1661177400000|2022-08-22 14:10:00|3657.93|3656.43|3655.93|3654.43|3659.93|3658.43|3654.93|3653.43|5504
1661177700000|2022-08-22 14:15:00|3654.93|3653.43|3650.93|3649.43|3655.93|3654.43|3649.93|3648.43|12721
1661178000000|2022-08-22 14:20:00|3649.93|3648.43|3645.93|3644.43|3650.93|3649.43|3645.93|3644.43|9729
1661178300000|2022-08-22 14:25:00|3644.93|3643.43|3646.93|3645.43|3649.93|3648.43|3644.93|3643.43|8642
1661178600000|2022-08-22 14:30:00|3645.93|3644.43|3643.93|3642.43|3647.93|3646.43|3643.93|3642.43|9108
1661178900000|2022-08-22 14:35:00|3644.93|3643.43|3648.93|3647.43|3648.93|3647.43|3644.93|3643.43|7845
1661179200000|2022-08-22 14:40:00|3647.93|3646.43|3651.93|3650.43|3653.93|3652.43|3647.93|3646.43|12959
1661179500000|2022-08-22 14:45:00|3652.93|3651.43|3651.93|3650.43|3652.93|3651.43|3650.93|3649.43|4764
1661179800000|2022-08-22 14:50:00|3650.93|3649.43|3648.93|3647.43|3651.93|3650.43|3647.93|3646.43|5274
1661180100000|2022-08-22 14:55:00|3649.93|3648.43|3647.93|3646.43|3649.93|3648.43|3646.93|3645.43|5008
1661180400000|2022-08-22 15:00:00|3648.93|3647.43|3654.93|3653.43|3654.93|3653.43|3648.93|3647.43|14203
1661180700000|2022-08-22 15:05:00|3653.93|3652.43|3654.93|3653.43|3655.93|3654.43|3653.93|3652.43|8271
1661181000000|2022-08-22 15:10:00|3655.93|3654.43|3656.93|3655.43|3656.93|3655.43|3651.93|3650.43|7085
1661181300000|2022-08-22 15:15:00|3657.93|3656.43|3657.93|3656.43|3658.93|3657.43|3656.93|3655.43|8781
1661181600000|2022-08-22 15:20:00|3658.93|3657.43|3656.93|3655.43|3658.93|3657.43|3656.93|3655.43|10113
1661181900000|2022-08-22 15:25:00|3657.93|3656.43|3652.93|3651.43|3658.93|3657.43|3652.93|3651.43|21613
1661182200000|2022-08-22 15:30:00|3653.93|3652.43|3656.93|3655.43|3657.93|3656.43|3651.93|3650.43|56067
1661182500000|2022-08-22 15:35:00|3657.93|3656.43|3657.93|3656.43|3659.93|3658.43|3656.93|3655.43|28079
1661182800000|2022-08-22 15:40:00|3658.93|3657.43|3658.93|3657.43|3661.93|3660.43|3657.93|3656.43|8952
1661183100000|2022-08-22 15:45:00|3659.93|3658.43|3658.93|3657.43|3659.93|3658.43|3656.93|3655.43|6489
1661183400000|2022-08-22 15:50:00|3659.93|3658.43|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|3403
1661183700000|2022-08-22 15:55:00|3661.93|3660.43|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|2725
1661184000000|2022-08-22 16:00:00|3659.93|3658.43|3661.93|3660.43|3662.93|3661.43|3659.93|3658.43|2804
1661184300000|2022-08-22 16:05:00|3662.93|3661.43|3658.93|3657.43|3662.93|3661.43|3658.93|3657.43|3187
1661184600000|2022-08-22 16:10:00|3659.93|3658.43|3657.93|3656.43|3659.93|3658.43|3657.93|3656.43|2072
1661184900000|2022-08-22 16:15:00|3658.43|3656.93|3659.93|3658.43|3659.93|3658.43|3657.93|3656.43|1364
1661185200000|2022-08-22 16:20:00|3660.93|3659.43|3662.93|3661.43|3662.93|3661.43|3659.93|3658.43|3424
1661185500000|2022-08-22 16:25:00|3661.93|3660.43|3659.93|3658.43|3662.93|3661.43|3658.93|3657.43|1737
1661185800000|2022-08-22 16:30:00|3660.93|3659.43|3659.93|3658.43|3660.93|3659.43|3659.93|3658.43|1376
1661186100000|2022-08-22 16:35:00|3660.43|3658.93|3661.93|3660.43|3661.93|3660.43|3659.93|3658.43|768
1661186400000|2022-08-22 16:40:00|3660.93|3659.43|3658.93|3657.43|3661.93|3660.43|3658.93|3657.43|855
1661186700000|2022-08-22 16:45:00|3657.93|3656.43|3659.93|3658.43|3660.93|3659.43|3657.93|3656.43|1470
1661187000000|2022-08-22 16:50:00|3660.93|3659.43|3660.93|3659.43|3660.93|3659.43|3659.93|3658.43|818
1661187300000|2022-08-22 16:55:00|3660.43|3658.93|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|1269
1661187600000|2022-08-22 17:00:00|3661.93|3660.43|3659.93|3658.43|3662.93|3661.43|3659.93|3658.43|2368
1661187900000|2022-08-22 17:05:00|3660.93|3659.43|3658.93|3657.43|3660.93|3659.43|3658.93|3657.43|1566
1661188200000|2022-08-22 17:10:00|3659.43|3657.93|3658.93|3657.43|3659.93|3658.43|3656.93|3655.43|1635
1661188500000|2022-08-22 17:15:00|3659.93|3658.43|3658.93|3657.43|3659.93|3658.43|3657.93|3656.43|660
1661188800000|2022-08-22 17:20:00|3658.43|3656.93|3656.93|3655.43|3658.93|3657.43|3655.93|3654.43|2617
1661189100000|2022-08-22 17:25:00|3655.93|3654.43|3654.93|3653.43|3656.93|3655.43|3654.93|3653.43|517
1661189400000|2022-08-22 17:30:00|3654.43|3652.93|3649.93|3648.43|3654.43|3652.93|3649.93|3648.43|1244
1661189700000|2022-08-22 17:35:00|3648.93|3647.43|3650.93|3649.43|3651.93|3650.43|3648.93|3647.43|1106
1661190000000|2022-08-22 17:40:00|3649.93|3648.43|3650.93|3649.43|3651.93|3650.43|3649.93|3648.43|711
1661190300000|2022-08-22 17:45:00|3651.93|3650.43|3650.93|3649.43|3651.93|3650.43|3650.93|3649.43|354
1661190600000|2022-08-22 17:50:00|3649.93|3648.43|3649.93|3648.43|3650.93|3649.43|3649.93|3648.43|601
1661190900000|2022-08-22 17:55:00|3648.93|3647.43|3648.93|3647.43|3649.93|3648.43|3648.93|3647.43|267
1661191200000|2022-08-22 18:00:00|3649.43|3647.93|3648.93|3647.43|3649.93|3648.43|3648.93|3647.43|347
1661191500000|2022-08-22 18:05:00|3647.93|3646.43|3646.93|3645.43|3649.93|3648.43|3646.93|3645.43|2423
1661191800000|2022-08-22 18:10:00|3647.93|3646.43|3648.93|3647.43|3649.93|3648.43|3646.93|3645.43|240
1661192100000|2022-08-22 18:15:00|3647.93|3646.43|3649.93|3648.43|3649.93|3648.43|3647.93|3646.43|633
1661192400000|2022-08-22 18:20:00|3650.43|3648.93|3649.93|3648.43|3650.93|3649.43|3648.93|3647.43|693
1661192700000|2022-08-22 18:25:00|3648.93|3647.43|3649.43|3647.93|3649.93|3648.43|3648.93|3647.43|364
1661193000000|2022-08-22 18:30:00|3648.93|3647.43|3648.93|3647.43|3649.93|3648.43|3647.93|3646.43|475
1661193300000|2022-08-22 18:35:00|3647.93|3646.43|3647.93|3646.43|3648.93|3647.43|3647.93|3646.43|503
1661193600000|2022-08-22 18:40:00|3646.93|3645.43|3645.93|3644.43|3647.93|3646.43|3645.93|3644.43|564
1661193900000|2022-08-22 18:45:00|3646.93|3645.43|3646.93|3645.43|3647.93|3646.43|3645.93|3644.43|843
1661194200000|2022-08-22 18:50:00|3647.93|3646.43|3646.93|3645.43|3648.93|3647.43|3646.93|3645.43|691
1661194500000|2022-08-22 18:55:00|3647.93|3646.43|3648.93|3647.43|3648.93|3647.43|3645.93|3644.43|611
1661194800000|2022-08-22 19:00:00|3649.93|3648.43|3649.93|3648.43|3651.93|3650.43|3648.93|3647.43|1044
1661195100000|2022-08-22 19:05:00|3650.93|3649.43|3650.93|3649.43|3650.93|3649.43|3649.93|3648.43|509
1661195400000|2022-08-22 19:10:00|3651.43|3649.93|3651.93|3650.43|3652.93|3651.43|3650.93|3649.43|520
1661195700000|2022-08-22 19:15:00|3652.43|3650.93|3648.93|3647.43|3652.93|3651.43|3648.93|3647.43|532
1661196000000|2022-08-22 19:20:00|3647.93|3646.43|3649.93|3648.43|3649.93|3648.43|3647.93|3646.43|607
1661196300000|2022-08-22 19:25:00|3650.43|3648.93|3646.93|3645.43|3650.93|3649.43|3646.93|3645.43|1237
1661196600000|2022-08-22 19:30:00|3647.93|3646.43|3643.93|3642.43|3648.93|3647.43|3643.93|3642.43|2826
1661196900000|2022-08-22 19:35:00|3644.93|3643.43|3645.93|3644.43|3646.93|3645.43|3644.93|3643.43|3736
1661197200000|2022-08-22 19:40:00|3644.93|3643.43|3641.93|3640.43|3645.93|3644.43|3640.93|3639.43|3010
1661197500000|2022-08-22 19:45:00|3640.93|3639.43|3645.93|3644.43|3645.93|3644.43|3640.93|3639.43|1773
1661197800000|2022-08-22 19:50:00|3644.93|3643.43|3646.93|3645.43|3650.93|3649.43|3644.93|3643.43|3816
1661198100000|2022-08-22 19:55:00|3647.93|3646.43|3649.93|3648.43|3650.93|3649.43|3646.93|3645.43|6795
1661198400000|2022-08-22 20:00:00|3650.28|3647.28|3651.28|3648.28|3651.88|3648.88|3649.88|3646.88|8641
1661198700000|2022-08-22 20:05:00|3651.08|3648.08|3651.48|3648.48|3651.88|3648.88|3650.68|3647.68|23
1661199000000|2022-08-22 20:10:00|3651.28|3648.28|3652.28|3649.28|3652.88|3649.88|3651.08|3648.08|0
1661199300000|2022-08-22 20:15:00|3652.48|3649.48|3651.88|3648.88|3652.48|3649.48|3651.08|3648.08|0
1661199600000|2022-08-22 20:20:00|3651.68|3648.68|3653.28|3650.28|3653.28|3650.28|3651.68|3648.68|0
1661199900000|2022-08-22 20:25:00|3653.08|3650.08|3653.28|3650.28|3653.68|3650.68|3652.88|3649.88|0
1661200200000|2022-08-22 20:30:00|3653.48|3650.48|3653.48|3650.48|3653.88|3650.88|3653.08|3650.08|0
1661200500000|2022-08-22 20:35:00|3653.68|3650.68|3653.28|3650.28|3653.88|3650.88|3653.08|3650.08|0
1661200800000|2022-08-22 20:40:00|3653.38|3650.38|3653.28|3650.28|3653.68|3650.68|3653.08|3650.08|0
1661201100000|2022-08-22 20:45:00|3653.48|3650.48|3653.88|3650.88|3653.88|3650.88|3653.08|3650.08|0
1661201400000|2022-08-22 20:50:00|3653.78|3650.78|3653.78|3650.78|3653.88|3650.88|3653.48|3650.48|0
1661201700000|2022-08-22 20:55:00|3653.68|3650.68|3653.48|3650.48|3654.08|3651.08|3653.28|3650.28|0
1661202000000|2022-08-22 21:00:00|3653.38|3650.38|3653.58|3650.58|3653.58|3650.58|3653.08|3650.08|0
1661202300000|2022-08-22 21:05:00|3653.48|3650.48|3652.98|3649.98|3653.68|3650.68|3652.98|3649.98|0
1661202600000|2022-08-22 21:10:00|3653.08|3650.08|3653.58|3650.58|3653.58|3650.58|3652.88|3649.88|0
1661202900000|2022-08-22 21:15:00|3653.48|3650.48|3653.68|3650.68|3653.68|3650.68|3653.48|3650.48|0
1661203200000|2022-08-22 21:20:00|3653.58|3650.58|3653.68|3650.68|3653.68|3650.68|3653.58|3650.58|0
1661203500000|2022-08-22 21:25:00|3653.58|3650.58|3653.58|3650.58|3653.58|3650.58|3653.58|3650.58|0
1661204100000|2022-08-22 21:35:00|3653.68|3650.68|3653.88|3650.88|3653.88|3650.88|3653.68|3650.68|0
1661204400000|2022-08-22 21:40:00|3653.78|3650.78|3653.78|3650.78|3653.88|3650.88|3653.58|3650.58|0
1661204700000|2022-08-22 21:45:00|3653.88|3650.88|3653.58|3650.58|3653.88|3650.88|3653.58|3650.58|0
1661205000000|2022-08-22 21:50:00|3653.78|3650.78|3653.68|3650.68|3653.78|3650.78|3653.68|3650.68|0
1661205300000|2022-08-22 21:55:00|3653.48|3650.48|3653.78|3650.78|3653.88|3650.88|3653.48|3650.48|0
1661205600000|2022-08-22 22:00:00|3653.98|3650.98|3652.28|3649.28|3654.38|3651.38|3651.48|3648.48|0
1661205900000|2022-08-22 22:05:00|3652.08|3649.08|3654.08|3651.08|3654.08|3651.08|3652.08|3649.08|0
1661206200000|2022-08-22 22:10:00|3653.68|3650.68|3653.78|3650.78|3654.08|3651.08|3653.48|3650.48|0
1661206500000|2022-08-22 22:15:00|3653.88|3650.88|3652.88|3649.88|3653.88|3650.88|3652.68|3649.68|0
1661206800000|2022-08-22 22:20:00|3653.08|3650.08|3653.48|3650.48|3653.58|3650.58|3652.58|3649.58|0
1661207100000|2022-08-22 22:25:00|3653.68|3650.68|3653.68|3650.68|3654.28|3651.28|3653.68|3650.68|0
1661207400000|2022-08-22 22:30:00|3653.78|3650.78|3654.78|3651.78|3654.78|3651.78|3653.48|3650.48|0
1661207700000|2022-08-22 22:35:00|3654.68|3651.68|3655.38|3652.38|3655.58|3652.58|3654.68|3651.68|0
1661208000000|2022-08-22 22:40:00|3655.48|3652.48|3655.78|3652.78|3655.78|3652.78|3654.98|3651.98|0
1661208300000|2022-08-22 22:45:00|3655.58|3652.58|3655.98|3652.98|3656.18|3653.18|3655.18|3652.18|0
1661208600000|2022-08-22 22:50:00|3656.08|3653.08|3655.58|3652.58|3656.38|3653.38|3655.18|3652.18|0
1661208900000|2022-08-22 22:55:00|3655.48|3652.48|3655.38|3652.38|3655.78|3652.78|3655.38|3652.38|0
1661209200000|2022-08-22 23:00:00|3655.48|3652.48|3655.58|3652.58|3655.78|3652.78|3654.78|3651.78|0
1661209500000|2022-08-22 23:05:00|3655.48|3652.48|3655.58|3652.58|3655.98|3652.98|3655.28|3652.28|0
1661209800000|2022-08-22 23:10:00|3655.98|3652.98|3656.38|3653.38|3656.58|3653.58|3655.78|3652.78|0
1661210100000|2022-08-22 23:15:00|3656.48|3653.48|3656.38|3653.38|3656.78|3653.78|3656.18|3653.18|0
1661210400000|2022-08-22 23:20:00|3656.48|3653.48|3656.78|3653.78|3656.78|3653.78|3656.18|3653.18|0
1661210700000|2022-08-22 23:25:00|3656.68|3653.68|3655.38|3652.38|3656.78|3653.78|3654.98|3651.98|0
1661211000000|2022-08-22 23:30:00|3655.58|3652.58|3656.58|3653.58|3656.58|3653.58|3654.78|3651.78|0
1661211300000|2022-08-22 23:35:00|3656.48|3653.48|3656.58|3653.58|3657.18|3654.18|3656.38|3653.38|0
1661211600000|2022-08-22 23:40:00|3656.68|3653.68|3656.58|3653.58|3656.78|3653.78|3656.38|3653.38|0
1661211900000|2022-08-22 23:45:00|3656.38|3653.38|3657.18|3654.18|3657.28|3654.28|3656.18|3653.18|0
1661212200000|2022-08-22 23:50:00|3656.98|3653.98|3657.98|3654.98|3658.08|3655.08|3656.78|3653.78|0
1661212500000|2022-08-22 23:55:00|3658.18|3655.18|3658.18|3655.18|3658.58|3655.58|3657.58|3654.58|0
1661212800000|2022-08-23 00:00:00|3658.38|3655.38|3656.58|3653.58|3658.58|3655.58|3656.38|3653.38|0
1661213100000|2022-08-23 00:05:00|3656.48|3653.48|3656.68|3653.68|3657.78|3654.78|3656.38|3653.38|0
1661213400000|2022-08-23 00:10:00|3656.58|3653.58|3656.58|3653.58|3656.78|3653.78|3656.38|3653.38|0
1661213700000|2022-08-23 00:15:00|3656.78|3653.78|3659.18|3657.18|3659.18|3657.18|3654.18|3652.18|627
1661214000000|2022-08-23 00:20:00|3660.18|3658.18|3658.18|3656.18|3661.18|3659.18|3658.18|3656.18|198
1661214300000|2022-08-23 00:25:00|3659.18|3657.18|3661.18|3659.18|3661.18|3659.18|3657.18|3655.18|277
1661214600000|2022-08-23 00:30:00|3660.18|3658.18|3659.18|3657.18|3660.18|3658.18|3658.18|3656.18|365
1661214900000|2022-08-23 00:35:00|3659.68|3657.68|3658.18|3656.18|3660.18|3658.18|3658.18|3656.18|104
1661215200000|2022-08-23 00:40:00|3657.18|3655.18|3657.68|3655.68|3658.18|3656.18|3657.18|3655.18|141
1661215500000|2022-08-23 00:45:00|3658.18|3656.18|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|309
1661215800000|2022-08-23 00:50:00|3658.18|3656.18|3655.18|3653.18|3658.18|3656.18|3655.18|3653.18|281
1661216100000|2022-08-23 00:55:00|3655.68|3653.68|3654.18|3652.18|3656.18|3654.18|3653.18|3651.18|300
1661216400000|2022-08-23 01:00:00|3653.18|3651.18|3654.18|3652.18|3654.18|3652.18|3653.18|3651.18|122
1661216700000|2022-08-23 01:05:00|3655.18|3653.18|3657.18|3655.18|3657.18|3655.18|3655.18|3653.18|179
1661217000000|2022-08-23 01:10:00|3656.18|3654.18|3657.18|3655.18|3657.18|3655.18|3655.18|3653.18|154
1661217300000|2022-08-23 01:15:00|3658.18|3656.18|3657.18|3655.18|3658.18|3656.18|3656.18|3654.18|231
1661217600000|2022-08-23 01:20:00|3658.18|3656.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|191
1661217900000|2022-08-23 01:25:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|40
1661218200000|2022-08-23 01:30:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|69
1661218500000|2022-08-23 01:35:00|3657.18|3655.18|3654.18|3652.18|3658.18|3656.18|3653.18|3651.18|146
1661218800000|2022-08-23 01:40:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|313
1661219100000|2022-08-23 01:45:00|3654.18|3652.18|3656.18|3654.18|3657.18|3655.18|3654.18|3652.18|105
1661219400000|2022-08-23 01:50:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|55
1661219700000|2022-08-23 01:55:00|3654.18|3652.18|3653.18|3651.18|3655.18|3653.18|3653.18|3651.18|143
1661220000000|2022-08-23 02:00:00|3654.18|3652.18|3656.18|3654.18|3656.18|3654.18|3654.18|3652.18|190
1661220300000|2022-08-23 02:05:00|3655.68|3653.68|3656.18|3654.18|3658.18|3656.18|3655.68|3653.68|115
1661220600000|2022-08-23 02:10:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3655.18|3653.18|54
1661220900000|2022-08-23 02:15:00|3655.68|3653.68|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|125
1661221200000|2022-08-23 02:20:00|3654.18|3652.18|3655.18|3653.18|3655.18|3653.18|3654.18|3652.18|37
1661221500000|2022-08-23 02:25:00|||||||||13
1661221800000|2022-08-23 02:30:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|74
1661222100000|2022-08-23 02:35:00|3657.18|3655.18|3657.18|3655.18|3658.18|3656.18|3657.18|3655.18|192
1661222400000|2022-08-23 02:40:00|3656.18|3654.18|3656.18|3654.18|3657.18|3655.18|3656.18|3654.18|269
1661222700000|2022-08-23 02:45:00|3657.18|3655.18|3660.18|3658.18|3660.18|3658.18|3657.18|3655.18|275
1661223000000|2022-08-23 02:50:00|3659.18|3657.18|3659.18|3657.18|3659.18|3657.18|3659.18|3657.18|47
1661223300000|2022-08-23 02:55:00|3658.68|3656.68|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|51
1661223600000|2022-08-23 03:00:00|3659.68|3657.68|3658.18|3656.18|3660.18|3658.18|3658.18|3656.18|98
1661223900000|2022-08-23 03:05:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|69
1661224200000|2022-08-23 03:10:00|3658.68|3656.68|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|44
1661224500000|2022-08-23 03:15:00|3658.18|3656.18|3658.18|3656.18|3658.18|3656.18|3658.18|3656.18|48
1661224800000|2022-08-23 03:20:00|3659.18|3657.18|3660.18|3658.18|3660.18|3658.18|3659.18|3657.18|80
1661225100000|2022-08-23 03:25:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|93
1661225400000|2022-08-23 03:30:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3657.18|3655.18|130
1661225700000|2022-08-23 03:35:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|128
1661226000000|2022-08-23 03:40:00|3657.68|3655.68|3658.18|3656.18|3658.18|3656.18|3657.68|3655.68|58
1661226300000|2022-08-23 03:45:00|3657.68|3655.68|3657.18|3655.18|3658.18|3656.18|3657.18|3655.18|79
1661226600000|2022-08-23 03:50:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|82
1661226900000|2022-08-23 03:55:00|3657.18|3655.18|3656.18|3654.18|3657.18|3655.18|3656.18|3654.18|187
1661227200000|2022-08-23 04:00:00|3657.18|3655.18|3656.18|3654.18|3657.18|3655.18|3655.18|3653.18|214
1661227500000|2022-08-23 04:05:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|66
1661227800000|2022-08-23 04:10:00|||||||||12
1661228100000|2022-08-23 04:15:00|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|103
1661228400000|2022-08-23 04:20:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3654.18|3652.18|150
1661228700000|2022-08-23 04:25:00|||||||||39
1661229000000|2022-08-23 04:30:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3655.18|3653.18|151
1661229300000|2022-08-23 04:35:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|11
1661229600000|2022-08-23 04:40:00|||||||||5
1661229900000|2022-08-23 04:45:00|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|9
1661230200000|2022-08-23 04:50:00|3653.18|3651.18|3653.18|3651.18|3654.18|3652.18|3653.18|3651.18|221
1661230500000|2022-08-23 04:55:00|3652.18|3650.18|3652.18|3650.18|3653.18|3651.18|3651.18|3649.18|166
1661230800000|2022-08-23 05:00:00|3651.68|3649.68|3652.18|3650.18|3653.18|3651.18|3651.68|3649.68|101
1661231100000|2022-08-23 05:05:00|3651.18|3649.18|3649.18|3647.18|3651.18|3649.18|3648.18|3646.18|353
1661231400000|2022-08-23 05:10:00|3650.18|3648.18|3650.18|3648.18|3650.18|3648.18|3649.18|3647.18|135
1661231700000|2022-08-23 05:15:00|3649.18|3647.18|3648.18|3646.18|3649.68|3647.68|3646.18|3644.18|299
1661232000000|2022-08-23 05:20:00|3647.68|3645.68|3647.18|3645.18|3648.18|3646.18|3646.18|3644.18|169
1661232300000|2022-08-23 05:25:00|3648.18|3646.18|3648.18|3646.18|3648.18|3646.18|3647.18|3645.18|262
1661232600000|2022-08-23 05:30:00|3647.18|3645.18|3645.18|3643.18|3647.18|3645.18|3645.18|3643.18|200
1661232900000|2022-08-23 05:35:00|3646.18|3644.18|3646.68|3644.68|3648.18|3646.18|3646.18|3644.18|120
1661233200000|2022-08-23 05:40:00|3647.18|3645.18|3649.18|3647.18|3650.18|3648.18|3647.18|3645.18|394
1661233500000|2022-08-23 05:45:00|3648.18|3646.18|3648.68|3646.68|3649.18|3647.18|3648.18|3646.18|174
1661233800000|2022-08-23 05:50:00|3648.18|3646.18|3649.18|3647.18|3650.18|3648.18|3648.18|3646.18|252
1661234100000|2022-08-23 05:55:00|3650.18|3648.18|3648.18|3646.18|3650.18|3648.18|3648.18|3646.18|159
1661234400000|2022-08-23 06:00:00|3647.93|3646.43|3652.93|3651.43|3653.93|3652.43|3647.93|3646.43|1103
1661234700000|2022-08-23 06:05:00|3653.93|3652.43|3645.93|3644.43|3653.93|3652.43|3645.93|3644.43|964
1661235000000|2022-08-23 06:10:00|3646.93|3645.43|3639.93|3638.43|3646.93|3645.43|3638.93|3637.43|1593
1661235300000|2022-08-23 06:15:00|3640.93|3639.43|3639.93|3638.43|3641.93|3640.43|3638.93|3637.43|1535
1661235600000|2022-08-23 06:20:00|3638.93|3637.43|3636.93|3635.43|3639.93|3638.43|3636.93|3635.43|1764
1661235900000|2022-08-23 06:25:00|3635.93|3634.43|3632.93|3631.43|3637.93|3636.43|3632.93|3631.43|2297
1661236200000|2022-08-23 06:30:00|3633.43|3631.93|3629.93|3628.43|3634.93|3633.43|3629.93|3628.43|1732
1661236500000|2022-08-23 06:35:00|3630.93|3629.43|3625.93|3624.43|3630.93|3629.43|3624.93|3623.43|2370
1661236800000|2022-08-23 06:40:00|3626.43|3624.93|3630.93|3629.43|3630.93|3629.43|3625.93|3624.43|2755
1661237100000|2022-08-23 06:45:00|3629.93|3628.43|3630.93|3629.43|3631.93|3630.43|3627.93|3626.43|1107
1661237400000|2022-08-23 06:50:00|3631.93|3630.43|3634.93|3633.43|3635.93|3634.43|3630.93|3629.43|937
1661237700000|2022-08-23 06:55:00|3635.93|3634.43|3633.93|3632.43|3636.93|3635.43|3632.93|3631.43|2924
1661238000000|2022-08-23 07:00:00|3634.93|3633.43|3643.93|3642.43|3643.93|3642.43|3631.93|3630.43|15901
1661238300000|2022-08-23 07:05:00|3644.93|3643.43|3650.93|3649.43|3651.93|3650.43|3644.93|3643.43|13312
1661238600000|2022-08-23 07:10:00|3651.93|3650.43|3649.93|3648.43|3654.93|3653.43|3647.93|3646.43|7136
1661238900000|2022-08-23 07:15:00|3643.93|3642.43|3653.93|3652.43|3658.93|3657.43|3643.93|3642.43|12529
1661239200000|2022-08-23 07:20:00|3654.93|3653.43|3661.93|3660.43|3662.93|3661.43|3654.93|3653.43|12569
1661239500000|2022-08-23 07:25:00|3662.93|3661.43|3659.93|3658.43|3663.93|3662.43|3656.93|3655.43|9821
1661239800000|2022-08-23 07:30:00|3664.93|3663.43|3655.93|3654.43|3664.93|3663.43|3653.93|3652.43|15802
1661240100000|2022-08-23 07:35:00|3654.93|3653.43|3657.93|3656.43|3660.93|3659.43|3653.93|3652.43|6281
1661240400000|2022-08-23 07:40:00|3658.07|3656.57|3665.07|3663.57|3665.07|3663.57|3658.07|3656.57|7340
1661240700000|2022-08-23 07:45:00|3664.07|3662.57|3666.07|3664.57|3669.07|3667.57|3664.07|3662.57|9221
1661241000000|2022-08-23 07:50:00|3665.07|3663.57|3667.07|3665.57|3667.07|3665.57|3664.07|3662.57|6136
1661241300000|2022-08-23 07:55:00|3668.07|3666.57|3668.07|3666.57|3669.07|3667.57|3666.07|3664.57|9561
1661241600000|2022-08-23 08:00:00|3669.07|3667.57|3673.07|3671.57|3673.07|3671.57|3669.07|3667.57|6628
1661241900000|2022-08-23 08:05:00|3672.07|3670.57|3672.07|3670.57|3676.07|3674.57|3671.07|3669.57|5868
1661242200000|2022-08-23 08:10:00|3673.07|3671.57|3671.07|3669.57|3676.07|3674.57|3671.07|3669.57|4692
1661242500000|2022-08-23 08:15:00|3672.07|3670.57|3673.07|3671.57|3674.07|3672.57|3671.07|3669.57|1854
1661242800000|2022-08-23 08:20:00|3674.07|3672.57|3673.07|3671.57|3674.07|3672.57|3671.07|3669.57|2598
1661243100000|2022-08-23 08:25:00|3672.07|3670.57|3669.07|3667.57|3672.07|3670.57|3669.07|3667.57|13921
1661243400000|2022-08-23 08:30:00|3668.07|3666.57|3673.07|3671.57|3673.07|3671.57|3668.07|3666.57|4615
1661243700000|2022-08-23 08:35:00|3674.07|3672.57|3674.07|3672.57|3675.07|3673.57|3673.07|3671.57|2716
1661244000000|2022-08-23 08:40:00|3675.07|3673.57|3672.07|3670.57|3675.07|3673.57|3672.07|3670.57|3469
1661244300000|2022-08-23 08:45:00|3673.07|3671.57|3669.07|3667.57|3673.07|3671.57|3668.07|3666.57|2669
1661244600000|2022-08-23 08:50:00|3668.07|3666.57|3668.07|3666.57|3669.07|3667.57|3667.07|3665.57|2314
1661244900000|2022-08-23 08:55:00|3667.07|3665.57|3665.07|3663.57|3667.07|3665.57|3665.07|3663.57|3404
1661245200000|2022-08-23 09:00:00|3664.07|3662.57|3666.07|3664.57|3667.07|3665.57|3664.07|3662.57|3618
1661245500000|2022-08-23 09:05:00|3665.07|3663.57|3670.07|3668.57|3671.07|3669.57|3665.07|3663.57|4770
1661245800000|2022-08-23 09:10:00|3669.07|3667.57|3668.07|3666.57|3671.07|3669.57|3668.07|3666.57|3063
1661246100000|2022-08-23 09:15:00|3669.07|3667.57|3666.07|3664.57|3669.07|3667.57|3666.07|3664.57|2844
1661246400000|2022-08-23 09:20:00|3665.07|3663.57|3663.07|3661.57|3666.07|3664.57|3663.07|3661.57|3440
1661246700000|2022-08-23 09:25:00|3662.07|3660.57|3662.07|3660.57|3663.07|3661.57|3661.07|3659.57|2154
1661247000000|2022-08-23 09:30:00|3663.07|3661.57|3664.07|3662.57|3666.07|3664.57|3663.07|3661.57|2346
1661247300000|2022-08-23 09:35:00|3663.07|3661.57|3662.07|3660.57|3664.07|3662.57|3661.07|3659.57|3203
1661247600000|2022-08-23 09:40:00|3663.07|3661.57|3663.07|3661.57|3663.07|3661.57|3661.07|3659.57|5410
1661247900000|2022-08-23 09:45:00|3664.07|3662.57|3668.07|3666.57|3668.07|3666.57|3664.07|3662.57|3027
1661248200000|2022-08-23 09:50:00|3667.07|3665.57|3669.07|3667.57|3670.07|3668.57|3667.07|3665.57|3496
1661248500000|2022-08-23 09:55:00|3670.07|3668.57|3670.07|3668.57|3671.07|3669.57|3669.07|3667.57|2439
1661248800000|2022-08-23 10:00:00|3669.07|3667.57|3667.07|3665.57|3670.07|3668.57|3667.07|3665.57|2803
1661249100000|2022-08-23 10:05:00|3668.07|3666.57|3665.07|3663.57|3668.07|3666.57|3665.07|3663.57|2118
1661249400000|2022-08-23 10:10:00|3666.07|3664.57|3664.07|3662.57|3666.07|3664.57|3663.07|3661.57|3037
1661249700000|2022-08-23 10:15:00|3665.07|3663.57|3659.07|3657.57|3665.07|3663.57|3659.07|3657.57|5485
1661250000000|2022-08-23 10:20:00|3658.07|3656.57|3657.07|3655.57|3659.07|3657.57|3657.07|3655.57|3353
1661250300000|2022-08-23 10:25:00|3658.07|3656.57|3655.07|3653.57|3658.07|3656.57|3655.07|3653.57|3274
1661250600000|2022-08-23 10:30:00|3656.07|3654.57|3656.07|3654.57|3658.07|3656.57|3656.07|3654.57|4311
1661250900000|2022-08-23 10:35:00|3655.07|3653.57|3655.07|3653.57|3656.07|3654.57|3654.07|3652.57|2255
1661251200000|2022-08-23 10:40:00|3656.07|3654.57|3662.07|3660.57|3662.07|3660.57|3656.07|3654.57|2562
1661251500000|2022-08-23 10:45:00|3663.07|3661.57|3660.07|3658.57|3663.07|3661.57|3660.07|3658.57|2134
1661251800000|2022-08-23 10:50:00|3659.07|3657.57|3661.07|3659.57|3661.07|3659.57|3659.07|3657.57|1179
1661252100000|2022-08-23 10:55:00|3660.07|3658.57|3657.07|3655.57|3661.07|3659.57|3657.07|3655.57|2664
1661252400000|2022-08-23 11:00:00|3658.07|3656.57|3655.07|3653.57|3659.07|3657.57|3655.07|3653.57|2220
1661252700000|2022-08-23 11:05:00|3654.07|3652.57|3652.07|3650.57|3654.07|3652.57|3651.07|3649.57|2800
1661253000000|2022-08-23 11:10:00|3651.07|3649.57|3653.07|3651.57|3653.07|3651.57|3650.07|3648.57|2228
1661253300000|2022-08-23 11:15:00|3652.07|3650.57|3652.07|3650.57|3654.07|3652.57|3652.07|3650.57|1480
1661253600000|2022-08-23 11:20:00|3653.07|3651.57|3654.07|3652.57|3654.07|3652.57|3652.07|3650.57|4027
1661253900000|2022-08-23 11:25:00|3655.07|3653.57|3653.07|3651.57|3655.07|3653.57|3652.07|3650.57|2494
1661254200000|2022-08-23 11:30:00|3654.07|3652.57|3652.07|3650.57|3655.07|3653.57|3652.07|3650.57|2564
1661254500000|2022-08-23 11:35:00|3653.07|3651.57|3654.07|3652.57|3654.07|3652.57|3651.07|3649.57|1728
1661254800000|2022-08-23 11:40:00|3653.88|3652.38|3652.88|3651.38|3653.88|3652.38|3652.88|3651.38|1297
1661255100000|2022-08-23 11:45:00|3653.38|3651.88|3654.88|3653.38|3654.88|3653.38|3650.88|3649.38|2451
1661255400000|2022-08-23 11:50:00|3653.88|3652.38|3656.88|3655.38|3657.88|3656.38|3653.88|3652.38|4851
1661255700000|2022-08-23 11:55:00|3657.88|3656.38|3658.88|3657.38|3658.88|3657.38|3655.88|3654.38|2341
1661256000000|2022-08-23 12:00:00|3657.88|3656.38|3657.88|3656.38|3658.88|3657.38|3655.88|3654.38|2057
1661256300000|2022-08-23 12:05:00|3658.88|3657.38|3656.88|3655.38|3658.88|3657.38|3655.88|3654.38|1635
1661256600000|2022-08-23 12:10:00|3655.88|3654.38|3654.88|3653.38|3656.88|3655.38|3652.88|3651.38|3034
1661256900000|2022-08-23 12:15:00|3655.88|3654.38|3654.88|3653.38|3655.88|3654.38|3652.88|3651.38|3117
1661257200000|2022-08-23 12:20:00|3653.88|3652.38|3653.88|3652.38|3654.88|3653.38|3652.88|3651.38|1755
1661257500000|2022-08-23 12:25:00|3654.88|3653.38|3658.88|3657.38|3658.88|3657.38|3653.88|3652.38|5752
1661257800000|2022-08-23 12:30:00|3659.88|3658.38|3656.88|3655.38|3659.88|3658.38|3654.88|3653.38|3334
1661258100000|2022-08-23 12:35:00|3655.88|3654.38|3648.88|3647.38|3655.88|3654.38|3648.88|3647.38|3510
1661258400000|2022-08-23 12:40:00|3649.88|3648.38|3652.88|3651.38|3652.88|3651.38|3648.88|3647.38|2931
1661258700000|2022-08-23 12:45:00|3653.88|3652.38|3649.88|3648.38|3654.88|3653.38|3649.88|3648.38|4755
1661259000000|2022-08-23 12:50:00|3648.88|3647.38|3649.88|3648.38|3650.88|3649.38|3645.88|3644.38|7096
1661259300000|2022-08-23 12:55:00|3648.88|3647.38|3650.88|3649.38|3650.88|3649.38|3647.88|3646.38|2429
1661259600000|2022-08-23 13:00:00|3651.88|3650.38|3647.88|3646.38|3651.88|3650.38|3647.88|3646.38|3182
1661259900000|2022-08-23 13:05:00|3646.88|3645.38|3648.88|3647.38|3649.88|3648.38|3646.88|3645.38|2718
1661260200000|2022-08-23 13:10:00|3647.88|3646.38|3647.88|3646.38|3648.88|3647.38|3646.88|3645.38|1765
1661260500000|2022-08-23 13:15:00|3648.88|3647.38|3649.88|3648.38|3649.88|3648.38|3648.88|3647.38|3543
1661260800000|2022-08-23 13:20:00|3648.88|3647.38|3652.88|3651.38|3652.88|3651.38|3648.88|3647.38|10739
1661261100000|2022-08-23 13:25:00|3653.88|3652.38|3653.88|3652.38|3654.88|3653.38|3652.88|3651.38|3169
1661261400000|2022-08-23 13:30:00|3654.88|3653.38|3656.88|3655.38|3657.88|3656.38|3650.88|3649.38|8399
1661261700000|2022-08-23 13:35:00|3655.88|3654.38|3652.88|3651.38|3657.88|3656.38|3652.88|3651.38|6851
1661262000000|2022-08-23 13:40:00|3653.88|3652.38|3647.88|3646.38|3655.88|3654.38|3646.88|3645.38|5862
1661262300000|2022-08-23 13:45:00|3649.38|3647.88|3657.88|3656.38|3658.88|3657.38|3648.88|3647.38|10321
1661262600000|2022-08-23 13:50:00|3658.88|3657.38|3662.88|3661.38|3664.88|3663.38|3658.88|3657.38|9920
1661262900000|2022-08-23 13:55:00|3661.88|3660.38|3658.88|3657.38|3663.88|3662.38|3658.88|3657.38|6016
1661263200000|2022-08-23 14:00:00|3659.38|3657.88|3654.88|3653.38|3661.88|3660.38|3653.88|3652.38|11687
1661263500000|2022-08-23 14:05:00|3655.88|3654.38|3665.88|3664.38|3665.88|3664.38|3655.88|3654.38|15381
1661263800000|2022-08-23 14:10:00|3665.54|3664.04|3664.54|3663.04|3668.54|3667.04|3664.54|3663.04|11112
1661264100000|2022-08-23 14:15:00|3665.54|3664.04|3664.54|3663.04|3667.54|3666.04|3663.54|3662.04|5466
1661264400000|2022-08-23 14:20:00|3663.54|3662.04|3662.54|3661.04|3667.54|3666.04|3662.54|3661.04|4884
1661264700000|2022-08-23 14:25:00|3661.54|3660.04|3656.54|3655.04|3662.54|3661.04|3656.54|3655.04|7270
1661265000000|2022-08-23 14:30:00|3657.54|3656.04|3662.54|3661.04|3662.54|3661.04|3655.54|3654.04|6632
1661265300000|2022-08-23 14:35:00|3661.54|3660.04|3654.04|3652.54|3661.54|3660.04|3653.54|3652.04|5254
1661265600000|2022-08-23 14:40:00|3653.54|3652.04|3656.54|3655.04|3657.54|3656.04|3651.54|3650.04|8745
1661265900000|2022-08-23 14:45:00|3657.54|3656.04|3659.54|3658.04|3659.54|3658.04|3656.54|3655.04|4627
1661266200000|2022-08-23 14:50:00|3658.54|3657.04|3652.54|3651.04|3660.54|3659.04|3651.54|3650.04|4307
1661266500000|2022-08-23 14:55:00|3651.54|3650.04|3650.54|3649.04|3652.54|3651.04|3649.54|3648.04|6590
1661266800000|2022-08-23 15:00:00|3649.54|3648.04|3649.54|3648.04|3651.54|3650.04|3644.54|3643.04|9042
1661267100000|2022-08-23 15:05:00|3648.54|3647.04|3650.54|3649.04|3652.54|3651.04|3647.54|3646.04|4877
1661267400000|2022-08-23 15:10:00|3651.54|3650.04|3653.54|3652.04|3654.54|3653.04|3650.54|3649.04|8202
1661267700000|2022-08-23 15:15:00|3652.54|3651.04|3654.54|3653.04|3656.54|3655.04|3652.54|3651.04|7181
1661268000000|2022-08-23 15:20:00|3653.54|3652.04|3652.54|3651.04|3655.54|3654.04|3652.54|3651.04|16962
1661268300000|2022-08-23 15:25:00|3651.54|3650.04|3647.54|3646.04|3652.54|3651.04|3647.54|3646.04|17602
1661268600000|2022-08-23 15:30:00|3648.54|3647.04|3651.54|3650.04|3651.54|3650.04|3646.54|3645.04|32599
1661268900000|2022-08-23 15:35:00|3650.54|3649.04|3652.54|3651.04|3653.54|3652.04|3650.54|3649.04|24676
1661269200000|2022-08-23 15:40:00|3651.54|3650.04|3649.54|3648.04|3652.54|3651.04|3648.54|3647.04|5391
1661269500000|2022-08-23 15:45:00|3650.54|3649.04|3652.54|3651.04|3652.54|3651.04|3649.54|3648.04|3965
1661269800000|2022-08-23 15:50:00|3653.54|3652.04|3650.54|3649.04|3653.54|3652.04|3649.54|3648.04|3189
1661270100000|2022-08-23 15:55:00|3649.54|3648.04|3651.54|3650.04|3652.54|3651.04|3648.54|3647.04|4878
1661270400000|2022-08-23 16:00:00|3650.54|3649.04|3647.54|3646.04|3651.54|3650.04|3646.54|3645.04|2214
1661270700000|2022-08-23 16:05:00|3646.54|3645.04|3650.54|3649.04|3650.54|3649.04|3645.54|3644.04|1275
1661271000000|2022-08-23 16:10:00|3650.04|3648.54|3650.54|3649.04|3650.54|3649.04|3648.54|3647.04|1843
1661271300000|2022-08-23 16:15:00|3649.54|3648.04|3645.54|3644.04|3650.54|3649.04|3644.54|3643.04|1687
1661271600000|2022-08-23 16:20:00|3646.54|3645.04|3643.54|3642.04|3646.54|3645.04|3643.54|3642.04|2026
1661271900000|2022-08-23 16:25:00|3644.54|3643.04|3644.54|3643.04|3647.54|3646.04|3643.54|3642.04|1718
1661272200000|2022-08-23 16:30:00|3645.54|3644.04|3648.54|3647.04|3648.54|3647.04|3644.54|3643.04|1051
1661272500000|2022-08-23 16:35:00|3649.54|3648.04|3652.54|3651.04|3652.54|3651.04|3648.54|3647.04|1073
1661272800000|2022-08-23 16:40:00|3651.54|3650.04|3653.54|3652.04|3653.54|3652.04|3651.54|3650.04|1139
1661273100000|2022-08-23 16:45:00|3654.54|3653.04|3652.54|3651.04|3654.54|3653.04|3652.54|3651.04|1248
1661273400000|2022-08-23 16:50:00|3651.54|3650.04|3653.54|3652.04|3654.54|3653.04|3651.54|3650.04|899
1661273700000|2022-08-23 16:55:00|3652.54|3651.04|3658.54|3657.04|3658.54|3657.04|3652.54|3651.04|3668
1661274000000|2022-08-23 17:00:00|3657.54|3656.04|3658.54|3657.04|3660.54|3659.04|3657.54|3656.04|2447
1661274300000|2022-08-23 17:05:00|3657.54|3656.04|3655.54|3654.04|3657.54|3656.04|3654.54|3653.04|886
1661274600000|2022-08-23 17:10:00|3656.54|3655.04|3655.54|3654.04|3656.54|3655.04|3653.54|3652.04|501
1661274900000|2022-08-23 17:15:00|3656.54|3655.04|3652.54|3651.04|3657.54|3656.04|3652.54|3651.04|2889
1661275200000|2022-08-23 17:20:00|3653.54|3652.04|3650.54|3649.04|3653.54|3652.04|3650.54|3649.04|765
1661275500000|2022-08-23 17:25:00|3651.54|3650.04|3655.54|3654.04|3655.54|3654.04|3650.54|3649.04|682
1661275800000|2022-08-23 17:30:00|3656.54|3655.04|3656.54|3655.04|3656.54|3655.04|3654.54|3653.04|465
1661276100000|2022-08-23 17:35:00|3656.04|3654.54|3653.54|3652.04|3656.54|3655.04|3652.54|3651.04|863
1661276400000|2022-08-23 17:40:00|3654.54|3653.04|3651.54|3650.04|3654.54|3653.04|3650.54|3649.04|1051
1661276700000|2022-08-23 17:45:00|3650.54|3649.04|3648.54|3647.04|3651.54|3650.04|3648.54|3647.04|835
1661277000000|2022-08-23 17:50:00|3648.04|3646.54|3646.54|3645.04|3648.54|3647.04|3644.54|3643.04|880
1661277300000|2022-08-23 17:55:00|3645.54|3644.04|3648.54|3647.04|3649.54|3648.04|3645.54|3644.04|552
1661277600000|2022-08-23 18:00:00|3647.54|3646.04|3646.54|3645.04|3647.54|3646.04|3646.54|3645.04|312
1661277900000|2022-08-23 18:05:00|3647.54|3646.04|3646.54|3645.04|3649.54|3648.04|3645.54|3644.04|1412
1661278200000|2022-08-23 18:10:00|3645.54|3644.04|3641.54|3640.04|3645.54|3644.04|3639.54|3638.04|4156
1661278500000|2022-08-23 18:15:00|3642.54|3641.04|3646.54|3645.04|3646.54|3645.04|3641.54|3640.04|1126
1661278800000|2022-08-23 18:20:00|3645.54|3644.04|3648.54|3647.04|3648.54|3647.04|3645.54|3644.04|579
1661279100000|2022-08-23 18:25:00|3648.04|3646.54|3647.54|3646.04|3648.54|3647.04|3646.54|3645.04|305
1661279400000|2022-08-23 18:30:00|3648.54|3647.04|3644.54|3643.04|3648.54|3647.04|3644.54|3643.04|508
1661279700000|2022-08-23 18:35:00|3643.54|3642.04|3645.54|3644.04|3645.54|3644.04|3643.54|3642.04|950
1661280000000|2022-08-23 18:40:00|3644.54|3643.04|3645.54|3644.04|3646.54|3645.04|3643.54|3642.04|475
1661280300000|2022-08-23 18:45:00|3644.54|3643.04|3643.54|3642.04|3645.54|3644.04|3642.54|3641.04|597
1661280600000|2022-08-23 18:50:00|3642.54|3641.04|3641.54|3640.04|3643.54|3642.04|3641.54|3640.04|878
1661280900000|2022-08-23 18:55:00|3642.54|3641.04|3644.54|3643.04|3644.54|3643.04|3641.54|3640.04|693
1661281200000|2022-08-23 19:00:00|3644.04|3642.54|3645.54|3644.04|3646.54|3645.04|3643.54|3642.04|1485
1661281500000|2022-08-23 19:05:00|3646.04|3644.54|3646.54|3645.04|3646.54|3645.04|3645.54|3644.04|320
1661281800000|2022-08-23 19:10:00|3645.54|3644.04|3643.54|3642.04|3647.54|3646.04|3643.54|3642.04|1177
1661282100000|2022-08-23 19:15:00|3644.54|3643.04|3647.54|3646.04|3647.54|3646.04|3644.54|3643.04|1058
1661282400000|2022-08-23 19:20:00|3646.54|3645.04|3644.54|3643.04|3647.54|3646.04|3644.54|3643.04|513
1661282700000|2022-08-23 19:25:00|3643.54|3642.04|3644.54|3643.04|3645.54|3644.04|3643.54|3642.04|1223
1661283000000|2022-08-23 19:30:00|3644.04|3642.54|3643.54|3642.04|3644.54|3643.04|3641.54|3640.04|1780
1661283300000|2022-08-23 19:35:00|3642.54|3641.04|3642.54|3641.04|3643.54|3642.04|3641.54|3640.04|1022
1661283600000|2022-08-23 19:40:00|3641.54|3640.04|3645.54|3644.04|3646.54|3645.04|3641.54|3640.04|583
1661283900000|2022-08-23 19:45:00|3644.54|3643.04|3644.54|3643.04|3644.54|3643.04|3642.54|3641.04|1442
1661284200000|2022-08-23 19:50:00|3643.54|3642.04|3645.54|3644.04|3646.54|3645.04|3642.54|3641.04|2357
1661284500000|2022-08-23 19:55:00|3646.04|3644.54|3648.04|3646.54|3651.54|3650.04|3645.54|3644.04|4855
1661284800000|2022-08-23 20:00:00|3648.54|3647.04|3647.39|3644.39|3651.19|3648.19|3646.99|3643.99|8014
1661285100000|2022-08-23 20:05:00|3646.99|3643.99|3647.19|3644.19|3647.99|3644.99|3646.79|3643.79|0
1661285400000|2022-08-23 20:10:00|3647.39|3644.39|3647.79|3644.79|3648.19|3645.19|3646.99|3643.99|0
1661285700000|2022-08-23 20:15:00|3647.59|3644.59|3647.99|3644.99|3647.99|3644.99|3647.59|3644.59|0
1661286000000|2022-08-23 20:20:00|3648.19|3645.19|3648.39|3645.39|3648.79|3645.79|3648.19|3645.19|0
1661286300000|2022-08-23 20:25:00|3648.29|3645.29|3648.59|3645.59|3648.59|3645.59|3647.59|3644.59|0
1661286600000|2022-08-23 20:30:00|3648.49|3645.49|3647.59|3644.59|3648.49|3645.49|3647.59|3644.59|0
1661286900000|2022-08-23 20:35:00|3647.39|3644.39|3647.59|3644.59|3647.79|3644.79|3647.39|3644.39|0
1661287200000|2022-08-23 20:40:00|3647.79|3644.79|3647.19|3644.19|3647.79|3644.79|3647.19|3644.19|0
1661287500000|2022-08-23 20:45:00|3647.39|3644.39|3646.99|3643.99|3647.59|3644.59|3646.79|3643.79|0
1661287800000|2022-08-23 20:50:00|3647.19|3644.19|3647.59|3644.59|3647.59|3644.59|3646.79|3643.79|0
1661288100000|2022-08-23 20:55:00|3647.79|3644.79|3647.09|3644.09|3647.79|3644.79|3646.69|3643.69|0
1661288400000|2022-08-23 21:00:00|3647.19|3644.19|3647.29|3644.29|3647.29|3644.29|3647.09|3644.09|0
1661288700000|2022-08-23 21:05:00|3647.19|3644.19|3647.09|3644.09|3647.39|3644.39|3647.09|3644.09|0
1661289000000|2022-08-23 21:10:00|3647.19|3644.19|3647.09|3644.09|3647.19|3644.19|3646.89|3643.89|0
1661289300000|2022-08-23 21:15:00|3646.99|3643.99|3647.09|3644.09|3647.09|3644.09|3646.69|3643.69|0
1661289600000|2022-08-23 21:20:00|3647.19|3644.19|3647.19|3644.19|3647.19|3644.19|3647.19|3644.19|0
1661289900000|2022-08-23 21:25:00|3647.29|3644.29|3647.19|3644.19|3647.29|3644.29|3646.99|3643.99|0
1661290200000|2022-08-23 21:30:00|3647.09|3644.09|3646.99|3643.99|3647.09|3644.09|3646.99|3643.99|0
1661290500000|2022-08-23 21:35:00|3647.09|3644.09|3646.99|3643.99|3647.09|3644.09|3646.79|3643.79|0
1661291100000|2022-08-23 21:45:00|3647.09|3644.09|3646.99|3643.99|3647.29|3644.29|3646.99|3643.99|0
1661291400000|2022-08-23 21:50:00|3646.79|3643.79|3646.79|3643.79|3646.79|3643.79|3646.79|3643.79|0
1661291700000|2022-08-23 21:55:00|3646.99|3643.99|3647.09|3644.09|3647.19|3644.19|3646.99|3643.99|0
1661292000000|2022-08-23 22:00:00|3646.89|3643.89|3648.29|3645.29|3648.79|3645.79|3646.09|3643.09|0
1661292300000|2022-08-23 22:05:00|3648.19|3645.19|3649.39|3646.39|3649.39|3646.39|3648.19|3645.19|0
1661292600000|2022-08-23 22:10:00|3649.49|3646.49|3648.99|3645.99|3649.79|3646.79|3648.99|3645.99|0
1661292900000|2022-08-23 22:15:00|3649.19|3646.19|3649.59|3646.59|3649.79|3646.79|3649.19|3646.19|0
1661293200000|2022-08-23 22:20:00|3649.39|3646.39|3649.39|3646.39|3649.79|3646.79|3649.19|3646.19|0
1661293500000|2022-08-23 22:25:00|3649.19|3646.19|3648.99|3645.99|3649.39|3646.39|3648.79|3645.79|0
1661293800000|2022-08-23 22:30:00|3649.19|3646.19|3647.99|3644.99|3649.59|3646.59|3647.99|3644.99|0
1661294100000|2022-08-23 22:35:00|3648.09|3645.09|3648.49|3645.49|3648.79|3645.79|3647.99|3644.99|0
1661294400000|2022-08-23 22:40:00|3648.39|3645.39|3649.39|3646.39|3649.39|3646.39|3648.39|3645.39|0
1661294700000|2022-08-23 22:45:00|3649.29|3646.29|3649.59|3646.59|3649.99|3646.99|3649.29|3646.29|0
1661295000000|2022-08-23 22:50:00|3649.69|3646.69|3649.59|3646.59|3649.79|3646.79|3649.39|3646.39|0
1661295300000|2022-08-23 22:55:00|3649.49|3646.49|3649.39|3646.39|3649.59|3646.59|3649.19|3646.19|0
1661295600000|2022-08-23 23:00:00|3649.59|3646.59|3649.89|3646.89|3650.39|3647.39|3649.39|3646.39|0
1661295900000|2022-08-23 23:05:00|3649.99|3646.99|3650.59|3647.59|3650.79|3647.79|3649.99|3646.99|0
1661296200000|2022-08-23 23:10:00|3650.39|3647.39|3650.19|3647.19|3650.39|3647.39|3649.79|3646.79|0
1661296500000|2022-08-23 23:15:00|3650.29|3647.29|3650.59|3647.59|3650.79|3647.79|3650.19|3647.19|0
1661296800000|2022-08-23 23:20:00|3650.49|3647.49|3650.79|3647.79|3650.99|3647.99|3650.39|3647.39|0
1661297100000|2022-08-23 23:25:00|3650.69|3647.69|3649.79|3646.79|3650.79|3647.79|3649.79|3646.79|0
1661297400000|2022-08-23 23:30:00|3649.69|3646.69|3648.59|3645.59|3649.69|3646.69|3647.99|3644.99|0
1661297700000|2022-08-23 23:35:00|3648.39|3645.39|3648.89|3645.89|3649.09|3646.09|3648.19|3645.19|0
1661298000000|2022-08-23 23:40:00|3648.99|3645.99|3648.59|3645.59|3648.99|3645.99|3647.99|3644.99|0
1661298300000|2022-08-23 23:45:00|3648.49|3645.49|3648.59|3645.59|3648.59|3645.59|3647.79|3644.79|0
1661298600000|2022-08-23 23:50:00|3648.79|3645.79|3646.99|3643.99|3648.79|3645.79|3646.79|3643.79|0
1661298900000|2022-08-23 23:55:00|3646.89|3643.89|3647.79|3644.79|3647.79|3644.79|3646.79|3643.79|0
1661299200000|2022-08-24 00:00:00|3647.99|3644.99|3648.39|3645.39|3649.79|3646.79|3646.59|3643.59|0
1661299500000|2022-08-24 00:05:00|3648.29|3645.29|3648.39|3645.39|3649.19|3646.19|3647.59|3644.59|0
1661299800000|2022-08-24 00:10:00|3648.19|3645.19|3648.19|3645.19|3648.59|3645.59|3646.59|3643.59|0
1661300100000|2022-08-24 00:15:00|3647.99|3644.99|3647.79|3645.79|3650.79|3648.79|3645.79|3643.79|551
1661300400000|2022-08-24 00:20:00|3648.29|3646.29|3645.79|3643.79|3648.29|3646.29|3645.79|3643.79|224
1661300700000|2022-08-24 00:25:00|3646.79|3644.79|3647.79|3645.79|3647.79|3645.79|3645.79|3643.79|111
1661301000000|2022-08-24 00:30:00|3646.79|3644.79|3645.79|3643.79|3649.79|3647.79|3645.79|3643.79|307
1661301300000|2022-08-24 00:35:00|3645.29|3643.29|3642.79|3640.79|3645.29|3643.29|3642.79|3640.79|234
1661301600000|2022-08-24 00:40:00|3643.79|3641.79|3641.79|3639.79|3643.79|3641.79|3641.79|3639.79|43
1661301900000|2022-08-24 00:45:00|3642.79|3640.79|3643.79|3641.79|3644.79|3642.79|3642.79|3640.79|176
1661302200000|2022-08-24 00:50:00|3642.79|3640.79|3643.79|3641.79|3643.79|3641.79|3642.79|3640.79|174
1661302500000|2022-08-24 00:55:00|3644.79|3642.79|3641.79|3639.79|3644.79|3642.79|3641.79|3639.79|297
1661302800000|2022-08-24 01:00:00|3642.79|3640.79|3641.79|3639.79|3642.79|3640.79|3641.79|3639.79|135
1661303100000|2022-08-24 01:05:00|3640.79|3638.79|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|67
1661303400000|2022-08-24 01:10:00|3642.79|3640.79|3641.79|3639.79|3642.79|3640.79|3641.79|3639.79|104
1661303700000|2022-08-24 01:15:00|3642.79|3640.79|3643.79|3641.79|3644.79|3642.79|3642.79|3640.79|92
1661304000000|2022-08-24 01:20:00|3642.79|3640.79|3643.79|3641.79|3643.79|3641.79|3642.79|3640.79|100
1661304300000|2022-08-24 01:25:00|3644.79|3642.79|3642.79|3640.79|3644.79|3642.79|3642.79|3640.79|64
1661304600000|2022-08-24 01:30:00|3641.79|3639.79|3642.79|3640.79|3642.79|3640.79|3641.79|3639.79|207
1661304900000|2022-08-24 01:35:00|3641.79|3639.79|3642.79|3640.79|3642.79|3640.79|3640.79|3638.79|182
1661305200000|2022-08-24 01:40:00|3641.79|3639.79|3638.79|3636.79|3642.79|3640.79|3638.79|3636.79|139
1661305500000|2022-08-24 01:45:00|3639.29|3637.29|3637.79|3635.79|3639.79|3637.79|3637.79|3635.79|151
1661305800000|2022-08-24 01:50:00|3636.79|3634.79|3636.79|3634.79|3636.79|3634.79|3633.79|3631.79|317
1661306100000|2022-08-24 01:55:00|3635.79|3633.79|3637.79|3635.79|3637.79|3635.79|3634.79|3632.79|106
1661306400000|2022-08-24 02:00:00|3638.29|3636.29|3639.79|3637.79|3639.79|3637.79|3637.79|3635.79|117
1661306700000|2022-08-24 02:05:00|3638.79|3636.79|3638.29|3636.29|3639.79|3637.79|3637.79|3635.79|140
1661307000000|2022-08-24 02:10:00|3637.79|3635.79|3637.79|3635.79|3638.79|3636.79|3636.79|3634.79|77
1661307300000|2022-08-24 02:15:00|3638.29|3636.29|3638.79|3636.79|3639.79|3637.79|3638.29|3636.29|46
1661307600000|2022-08-24 02:20:00|3639.79|3637.79|3639.79|3637.79|3640.79|3638.79|3638.29|3636.29|44
1661307900000|2022-08-24 02:25:00|3640.79|3638.79|3639.79|3637.79|3640.79|3638.79|3639.79|3637.79|38
1661308200000|2022-08-24 02:30:00|3638.79|3636.79|3638.79|3636.79|3638.79|3636.79|3637.79|3635.79|26
1661308500000|2022-08-24 02:35:00|3637.79|3635.79|3635.79|3633.79|3637.79|3635.79|3634.79|3632.79|120
1661308800000|2022-08-24 02:40:00|3634.79|3632.79|3633.79|3631.79|3635.79|3633.79|3633.79|3631.79|83
1661309100000|2022-08-24 02:45:00|3632.79|3630.79|3633.79|3631.79|3635.79|3633.79|3632.79|3630.79|55
1661309400000|2022-08-24 02:50:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3633.79|3631.79|23
1661309700000|2022-08-24 02:55:00|3633.79|3631.79|3634.79|3632.79|3635.79|3633.79|3633.79|3631.79|42
1661310000000|2022-08-24 03:00:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|31
1661310300000|2022-08-24 03:05:00|3635.79|3633.79|3635.79|3633.79|3636.79|3634.79|3635.29|3633.29|28
1661310600000|2022-08-24 03:10:00|3634.79|3632.79|3635.79|3633.79|3635.79|3633.79|3634.79|3632.79|62
1661310900000|2022-08-24 03:15:00|3634.79|3632.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|84
1661311200000|2022-08-24 03:20:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3633.79|3631.79|22
1661311500000|2022-08-24 03:25:00|3633.79|3631.79|3633.79|3631.79|3634.79|3632.79|3632.79|3630.79|122
1661311800000|2022-08-24 03:30:00|3633.29|3631.29|3635.79|3633.79|3635.79|3633.79|3633.29|3631.29|29
1661312100000|2022-08-24 03:35:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|15
1661312400000|2022-08-24 03:40:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|20
1661312700000|2022-08-24 03:45:00|3633.79|3631.79|3633.79|3631.79|3634.79|3632.79|3633.79|3631.79|42
1661313000000|2022-08-24 03:50:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|14
1661313300000|2022-08-24 03:55:00|3633.79|3631.79|3633.79|3631.79|3633.79|3631.79|3633.79|3631.79|20
1661313600000|2022-08-24 04:00:00|3632.79|3630.79|3632.79|3630.79|3633.79|3631.79|3632.79|3630.79|82
1661313900000|2022-08-24 04:05:00|3633.79|3631.79|3632.79|3630.79|3633.79|3631.79|3632.79|3630.79|138
1661314200000|2022-08-24 04:10:00|3632.29|3630.29|3631.79|3629.79|3632.29|3630.29|3630.79|3628.79|309
1661314500000|2022-08-24 04:15:00|3632.79|3630.79|3633.79|3631.79|3633.79|3631.79|3632.79|3630.79|93
1661314800000|2022-08-24 04:20:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|10
1661315100000|2022-08-24 04:25:00|||||||||9
1661315400000|2022-08-24 04:30:00|3635.79|3633.79|3635.79|3633.79|3635.79|3633.79|3635.79|3633.79|58
1661315700000|2022-08-24 04:35:00|3634.79|3632.79|3635.79|3633.79|3635.79|3633.79|3633.79|3631.79|135
1661316000000|2022-08-24 04:40:00|3636.79|3634.79|3637.79|3635.79|3637.79|3635.79|3636.79|3634.79|64
1661316300000|2022-08-24 04:45:00|3638.79|3636.79|3637.79|3635.79|3638.79|3636.79|3636.79|3634.79|183
1661316600000|2022-08-24 04:50:00|3638.79|3636.79|3641.79|3639.79|3641.79|3639.79|3637.79|3635.79|249
1661316900000|2022-08-24 04:55:00|3640.79|3638.79|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|320
1661317200000|2022-08-24 05:00:00|3642.79|3640.79|3640.79|3638.79|3642.79|3640.79|3639.79|3637.79|341
1661317500000|2022-08-24 05:05:00|3641.79|3639.79|3640.79|3638.79|3641.79|3639.79|3639.79|3637.79|341
1661317800000|2022-08-24 05:10:00|3639.79|3637.79|3639.79|3637.79|3640.79|3638.79|3639.79|3637.79|139
1661318100000|2022-08-24 05:15:00|3639.29|3637.29|3637.79|3635.79|3639.79|3637.79|3637.79|3635.79|440
1661318400000|2022-08-24 05:20:00|3638.29|3636.29|3638.29|3636.29|3639.79|3637.79|3638.29|3636.29|350
1661318700000|2022-08-24 05:25:00|3638.79|3636.79|3639.79|3637.79|3639.79|3637.79|3637.79|3635.79|223
1661319000000|2022-08-24 05:30:00|3639.29|3637.29|3639.79|3637.79|3640.79|3638.79|3639.29|3637.29|153
1661319300000|2022-08-24 05:35:00|3640.29|3638.29|3642.79|3640.79|3642.79|3640.79|3639.79|3637.79|261
1661319600000|2022-08-24 05:40:00|3642.29|3640.29|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|276
1661319900000|2022-08-24 05:45:00|3641.29|3639.29|3640.79|3638.79|3641.79|3639.79|3640.79|3638.79|200
1661320200000|2022-08-24 05:50:00|3639.79|3637.79|3640.79|3638.79|3640.79|3638.79|3639.79|3637.79|238
1661320500000|2022-08-24 05:55:00|3640.29|3638.29|3640.79|3638.79|3640.79|3638.79|3639.79|3637.79|186
1661320800000|2022-08-24 06:00:00|3640.54|3639.04|3644.54|3643.04|3644.54|3643.04|3640.54|3639.04|1266
1661321100000|2022-08-24 06:05:00|3645.54|3644.04|3646.54|3645.04|3646.54|3645.04|3645.54|3644.04|927
1661321400000|2022-08-24 06:10:00|3646.04|3644.54|3643.54|3642.04|3646.04|3644.54|3643.54|3642.04|399
1661321700000|2022-08-24 06:15:00|3642.54|3641.04|3639.54|3638.04|3642.54|3641.04|3639.54|3638.04|473
1661322000000|2022-08-24 06:20:00|3638.54|3637.04|3636.54|3635.04|3638.54|3637.04|3634.54|3633.04|1889
1661322300000|2022-08-24 06:25:00|3636.04|3634.54|3635.54|3634.04|3637.54|3636.04|3635.54|3634.04|879
1661322600000|2022-08-24 06:30:00|3634.54|3633.04|3634.54|3633.04|3635.54|3634.04|3632.54|3631.04|1293
1661322900000|2022-08-24 06:35:00|3635.54|3634.04|3637.54|3636.04|3637.54|3636.04|3635.54|3634.04|404
1661323200000|2022-08-24 06:40:00|3637.04|3635.54|3637.54|3636.04|3638.54|3637.04|3634.54|3633.04|815
1661323500000|2022-08-24 06:45:00|3636.54|3635.04|3635.54|3634.04|3637.54|3636.04|3635.54|3634.04|240
1661323800000|2022-08-24 06:50:00|3635.04|3633.54|3635.54|3634.04|3636.54|3635.04|3633.54|3632.04|1059
1661324100000|2022-08-24 06:55:00|3636.54|3635.04|3638.54|3637.04|3638.54|3637.04|3636.04|3634.54|1624
1661324400000|2022-08-24 07:00:00|3639.54|3638.04|3648.54|3647.04|3649.54|3648.04|3634.54|3633.04|16094
1661324700000|2022-08-24 07:05:00|3649.04|3647.54|3651.54|3650.04|3655.54|3654.04|3648.54|3647.04|13253
1661325000000|2022-08-24 07:10:00|3652.54|3651.04|3655.54|3654.04|3658.54|3657.04|3650.54|3649.04|10311
1661325300000|2022-08-24 07:15:00|3654.54|3653.04|3648.54|3647.04|3655.54|3654.04|3648.54|3647.04|4100
1661325600000|2022-08-24 07:20:00|3647.54|3646.04|3643.54|3642.04|3648.54|3647.04|3642.54|3641.04|6024
1661325900000|2022-08-24 07:25:00|3642.54|3641.04|3637.54|3636.04|3643.54|3642.04|3636.54|3635.04|6567
1661326200000|2022-08-24 07:30:00|3636.54|3635.04|3627.54|3626.04|3637.54|3636.04|3626.54|3625.04|8505
1661326500000|2022-08-24 07:35:00|3626.54|3625.04|3633.54|3632.04|3633.54|3632.04|3626.54|3625.04|6132
1661326800000|2022-08-24 07:40:00|3633.71|3632.21|3637.71|3636.21|3638.71|3637.21|3633.71|3632.21|4445
1661327100000|2022-08-24 07:45:00|3636.71|3635.21|3640.71|3639.21|3641.71|3640.21|3635.71|3634.21|2979
1661327400000|2022-08-24 07:50:00|3639.71|3638.21|3637.71|3636.21|3639.71|3638.21|3634.71|3633.21|3914
1661327700000|2022-08-24 07:55:00|3638.71|3637.21|3632.71|3631.21|3638.71|3637.21|3631.71|3630.21|3259
1661328000000|2022-08-24 08:00:00|3631.71|3630.21|3638.71|3637.21|3639.71|3638.21|3631.71|3630.21|3594
1661328300000|2022-08-24 08:05:00|3637.71|3636.21|3644.71|3643.21|3645.71|3644.21|3637.71|3636.21|7380
1661328600000|2022-08-24 08:10:00|3645.71|3644.21|3649.71|3648.21|3650.71|3649.21|3643.71|3642.21|4513
1661328900000|2022-08-24 08:15:00|3648.71|3647.21|3647.71|3646.21|3650.71|3649.21|3644.71|3643.21|5038
1661329200000|2022-08-24 08:20:00|3646.71|3645.21|3650.71|3649.21|3651.71|3650.21|3645.71|3644.21|6355
1661329500000|2022-08-24 08:25:00|3649.71|3648.21|3649.71|3648.21|3651.71|3650.21|3649.71|3648.21|5364
1661329800000|2022-08-24 08:30:00|3650.71|3649.21|3656.71|3655.21|3658.71|3657.21|3650.71|3649.21|6650
1661330100000|2022-08-24 08:35:00|3657.71|3656.21|3655.71|3654.21|3659.71|3658.21|3655.71|3654.21|10707
1661330400000|2022-08-24 08:40:00|3656.71|3655.21|3653.71|3652.21|3656.71|3655.21|3652.71|3651.21|4106
1661330700000|2022-08-24 08:45:00|3654.71|3653.21|3658.71|3657.21|3658.71|3657.21|3653.71|3652.21|2452
1661331000000|2022-08-24 08:50:00|3657.71|3656.21|3656.71|3655.21|3657.71|3656.21|3654.71|3653.21|1426
1661331300000|2022-08-24 08:55:00|3655.71|3654.21|3657.71|3656.21|3658.71|3657.21|3653.71|3652.21|2987
1661331600000|2022-08-24 09:00:00|3658.71|3657.21|3659.71|3658.21|3660.71|3659.21|3657.71|3656.21|3919
1661331900000|2022-08-24 09:05:00|3658.71|3657.21|3657.71|3656.21|3659.71|3658.21|3654.71|3653.21|3835
1661332200000|2022-08-24 09:10:00|3656.71|3655.21|3654.71|3653.21|3658.71|3657.21|3654.71|3653.21|2624
1661332500000|2022-08-24 09:15:00|3653.71|3652.21|3651.71|3650.21|3654.71|3653.21|3650.71|3649.21|3252
1661332800000|2022-08-24 09:20:00|3650.71|3649.21|3649.71|3648.21|3652.71|3651.21|3649.71|3648.21|1969
1661333100000|2022-08-24 09:25:00|3650.71|3649.21|3648.71|3647.21|3650.71|3649.21|3647.71|3646.21|3118
1661333400000|2022-08-24 09:30:00|3647.71|3646.21|3645.71|3644.21|3648.71|3647.21|3643.71|3642.21|4447
1661333700000|2022-08-24 09:35:00|3646.71|3645.21|3644.71|3643.21|3646.71|3645.21|3644.71|3643.21|2148
1661334000000|2022-08-24 09:40:00|3645.21|3643.71|3647.71|3646.21|3648.71|3647.21|3645.21|3643.71|2141
1661334300000|2022-08-24 09:45:00|3648.71|3647.21|3645.71|3644.21|3648.71|3647.21|3645.71|3644.21|2262
1661334600000|2022-08-24 09:50:00|3646.71|3645.21|3647.71|3646.21|3647.71|3646.21|3644.71|3643.21|2761
1661334900000|2022-08-24 09:55:00|3646.71|3645.21|3648.71|3647.21|3649.71|3648.21|3646.71|3645.21|3136
1661335200000|2022-08-24 10:00:00|3647.71|3646.21|3649.71|3648.21|3649.71|3648.21|3647.71|3646.21|1328
1661335500000|2022-08-24 10:05:00|3648.71|3647.21|3651.71|3650.21|3652.71|3651.21|3647.71|3646.21|2618
1661335800000|2022-08-24 10:10:00|3652.71|3651.21|3653.71|3652.21|3653.71|3652.21|3651.71|3650.21|4538
1661336100000|2022-08-24 10:15:00|3652.71|3651.21|3653.71|3652.21|3653.71|3652.21|3652.71|3651.21|3181
1661336400000|2022-08-24 10:20:00|3652.71|3651.21|3655.71|3654.21|3656.71|3655.21|3652.71|3651.21|2270
1661336700000|2022-08-24 10:25:00|3654.71|3653.21|3653.71|3652.21|3654.71|3653.21|3651.71|3650.21|2634
1661337000000|2022-08-24 10:30:00|3654.71|3653.21|3654.71|3653.21|3654.71|3653.21|3652.71|3651.21|1711
1661337300000|2022-08-24 10:35:00|3653.71|3652.21|3654.71|3653.21|3656.71|3655.21|3653.71|3652.21|1556
1661337600000|2022-08-24 10:40:00|3653.71|3652.21|3656.71|3655.21|3656.71|3655.21|3652.71|3651.21|1958
1661337900000|2022-08-24 10:45:00|3655.71|3654.21|3654.71|3653.21|3656.71|3655.21|3653.71|3652.21|1891
1661338200000|2022-08-24 10:50:00|3653.71|3652.21|3650.71|3649.21|3654.71|3653.21|3650.71|3649.21|3292
1661338500000|2022-08-24 10:55:00|3649.71|3648.21|3650.71|3649.21|3651.71|3650.21|3648.71|3647.21|2485
1661338800000|2022-08-24 11:00:00|3651.71|3650.21|3652.71|3651.21|3653.71|3652.21|3651.71|3650.21|1179
1661339100000|2022-08-24 11:05:00|3653.71|3652.21|3655.71|3654.21|3655.71|3654.21|3652.71|3651.21|2453
1661339400000|2022-08-24 11:10:00|3656.71|3655.21|3658.71|3657.21|3658.71|3657.21|3656.71|3655.21|3310
1661339700000|2022-08-24 11:15:00|3657.71|3656.21|3657.71|3656.21|3658.71|3657.21|3655.71|3654.21|1228
1661340000000|2022-08-24 11:20:00|3656.71|3655.21|3658.71|3657.21|3660.71|3659.21|3656.71|3655.21|2781
1661340300000|2022-08-24 11:25:00|3657.71|3656.21|3659.71|3658.21|3659.71|3658.21|3656.71|3655.21|2368
1661340600000|2022-08-24 11:30:00|3660.71|3659.21|3658.71|3657.21|3661.71|3660.21|3658.71|3657.21|1875
1661340900000|2022-08-24 11:35:00|3657.71|3656.21|3659.71|3658.21|3660.71|3659.21|3657.71|3656.21|1024
1661341200000|2022-08-24 11:40:00|3659.6|3658.1|3660.6|3659.1|3660.6|3659.1|3657.6|3656.1|1224
1661341500000|2022-08-24 11:45:00|3661.6|3660.1|3661.6|3660.1|3661.6|3660.1|3659.6|3658.1|1538
1661341800000|2022-08-24 11:50:00|3660.6|3659.1|3664.6|3663.1|3664.6|3663.1|3660.6|3659.1|1967
1661342100000|2022-08-24 11:55:00|3663.6|3662.1|3662.6|3661.1|3663.6|3662.1|3662.6|3661.1|2275
1661342400000|2022-08-24 12:00:00|3663.6|3662.1|3664.6|3663.1|3665.6|3664.1|3662.1|3660.6|2121
1661342700000|2022-08-24 12:05:00|3664.1|3662.6|3663.6|3662.1|3664.6|3663.1|3662.6|3661.1|5063
1661343000000|2022-08-24 12:10:00|3662.6|3661.1|3662.6|3661.1|3662.6|3661.1|3659.6|3658.1|5546
1661343300000|2022-08-24 12:15:00|3663.6|3662.1|3660.6|3659.1|3665.6|3664.1|3660.6|3659.1|3430
1661343600000|2022-08-24 12:20:00|3659.6|3658.1|3660.6|3659.1|3661.6|3660.1|3657.6|3656.1|19689
1661343900000|2022-08-24 12:25:00|3659.6|3658.1|3661.6|3660.1|3662.6|3661.1|3659.6|3658.1|1389
1661344200000|2022-08-24 12:30:00|3660.6|3659.1|3659.6|3658.1|3661.6|3660.1|3659.6|3658.1|1940
1661344500000|2022-08-24 12:35:00|3658.6|3657.1|3657.6|3656.1|3659.6|3658.1|3656.6|3655.1|1975
1661344800000|2022-08-24 12:40:00|3656.6|3655.1|3654.6|3653.1|3656.6|3655.1|3652.6|3651.1|4644
1661345100000|2022-08-24 12:45:00|3653.6|3652.1|3655.6|3654.1|3656.6|3655.1|3651.6|3650.1|1601
1661345400000|2022-08-24 12:50:00|3654.6|3653.1|3657.6|3656.1|3657.6|3656.1|3654.6|3653.1|1275
1661345700000|2022-08-24 12:55:00|3656.6|3655.1|3657.6|3656.1|3658.6|3657.1|3656.6|3655.1|2206
1661346000000|2022-08-24 13:00:00|3656.6|3655.1|3656.6|3655.1|3658.6|3657.1|3656.6|3655.1|822
1661346300000|2022-08-24 13:05:00|3657.6|3656.1|3656.6|3655.1|3657.6|3656.1|3656.6|3655.1|2694
1661346600000|2022-08-24 13:10:00|3657.6|3656.1|3654.6|3653.1|3657.6|3656.1|3653.6|3652.1|1474
1661346900000|2022-08-24 13:15:00|3653.6|3652.1|3656.6|3655.1|3656.6|3655.1|3653.6|3652.1|2954
1661347200000|2022-08-24 13:20:00|3657.1|3655.6|3657.6|3656.1|3658.6|3657.1|3656.6|3655.1|2248
1661347500000|2022-08-24 13:25:00|3656.6|3655.1|3655.6|3654.1|3657.6|3656.1|3655.6|3654.1|1660
1661347800000|2022-08-24 13:30:00|3656.6|3655.1|3651.6|3650.1|3656.6|3655.1|3651.6|3650.1|4883
1661348100000|2022-08-24 13:35:00|3652.6|3651.1|3660.6|3659.1|3660.6|3659.1|3651.6|3650.1|3460
1661348400000|2022-08-24 13:40:00|3659.6|3658.1|3665.6|3664.1|3666.6|3665.1|3659.6|3658.1|4459
1661348700000|2022-08-24 13:45:00|3666.6|3665.1|3663.6|3662.1|3666.6|3665.1|3662.6|3661.1|4570
1661349000000|2022-08-24 13:50:00|3662.6|3661.1|3659.6|3658.1|3664.6|3663.1|3659.6|3658.1|3798
1661349300000|2022-08-24 13:55:00|3658.6|3657.1|3662.6|3661.1|3663.6|3662.1|3658.6|3657.1|7817
1661349600000|2022-08-24 14:00:00|3661.6|3660.1|3656.6|3655.1|3663.6|3662.1|3656.6|3655.1|4875
1661349900000|2022-08-24 14:05:00|3655.6|3654.1|3659.6|3658.1|3660.6|3659.1|3655.6|3654.1|7412
1661350200000|2022-08-24 14:10:00|3659.46|3657.96|3661.46|3659.96|3663.46|3661.96|3658.46|3656.96|1918
1661350500000|2022-08-24 14:15:00|3660.46|3658.96|3667.46|3665.96|3667.46|3665.96|3659.46|3657.96|2868
1661350800000|2022-08-24 14:20:00|3668.46|3666.96|3666.46|3664.96|3669.46|3667.96|3664.46|3662.96|6244
1661351100000|2022-08-24 14:25:00|3667.46|3665.96|3667.46|3665.96|3670.46|3668.96|3666.46|3664.96|6406
1661351400000|2022-08-24 14:30:00|3668.46|3666.96|3669.46|3667.96|3670.46|3668.96|3666.46|3664.96|6704
1661351700000|2022-08-24 14:35:00|3670.46|3668.96|3667.46|3665.96|3671.46|3669.96|3667.46|3665.96|5665
1661352000000|2022-08-24 14:40:00|3666.46|3664.96|3665.46|3663.96|3667.46|3665.96|3664.46|3662.96|5551
1661352300000|2022-08-24 14:45:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3662.46|3660.96|3596
1661352600000|2022-08-24 14:50:00|3664.46|3662.96|3664.46|3662.96|3665.46|3663.96|3664.46|3662.96|3568
1661352900000|2022-08-24 14:55:00|3663.46|3661.96|3664.46|3662.96|3668.46|3666.96|3663.46|3661.96|5785
1661353200000|2022-08-24 15:00:00|3665.46|3663.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|6238
1661353500000|2022-08-24 15:05:00|3666.46|3664.96|3664.46|3662.96|3666.46|3664.96|3664.46|3662.96|4273
1661353800000|2022-08-24 15:10:00|3665.46|3663.96|3669.46|3667.96|3669.46|3667.96|3664.46|3662.96|6577
1661354100000|2022-08-24 15:15:00|3670.46|3668.96|3671.46|3669.96|3674.46|3672.96|3670.46|3668.96|14505
1661354400000|2022-08-24 15:20:00|3672.46|3670.96|3671.46|3669.96|3673.46|3671.96|3670.46|3668.96|12998
1661354700000|2022-08-24 15:25:00|3670.46|3668.96|3670.46|3668.96|3672.46|3670.96|3670.46|3668.96|12224
1661355000000|2022-08-24 15:30:00|3671.46|3669.96|3669.46|3667.96|3671.46|3669.96|3669.46|3667.96|25538
1661355300000|2022-08-24 15:35:00|3668.46|3666.96|3668.46|3666.96|3670.46|3668.96|3668.46|3666.96|12039
1661355600000|2022-08-24 15:40:00|3667.46|3665.96|3669.46|3667.96|3669.46|3667.96|3667.46|3665.96|8928
1661355900000|2022-08-24 15:45:00|3670.46|3668.96|3671.46|3669.96|3671.46|3669.96|3669.46|3667.96|4079
1661356200000|2022-08-24 15:50:00|3672.46|3670.96|3673.46|3671.96|3675.46|3673.96|3672.46|3670.96|3854
1661356500000|2022-08-24 15:55:00|3672.46|3670.96|3671.46|3669.96|3673.46|3671.96|3671.46|3669.96|2695
1661356800000|2022-08-24 16:00:00|3670.46|3668.96|3671.46|3669.96|3672.46|3670.96|3670.46|3668.96|1467
1661357100000|2022-08-24 16:05:00|3672.46|3670.96|3672.46|3670.96|3672.46|3670.96|3671.46|3669.96|1263
1661357400000|2022-08-24 16:10:00|3671.46|3669.96|3670.46|3668.96|3672.46|3670.96|3670.46|3668.96|743
1661357700000|2022-08-24 16:15:00|3671.46|3669.96|3669.46|3667.96|3671.46|3669.96|3669.46|3667.96|1281
1661358000000|2022-08-24 16:20:00|3668.46|3666.96|3668.46|3666.96|3669.46|3667.96|3667.46|3665.96|1193
1661358300000|2022-08-24 16:25:00|3667.46|3665.96|3666.46|3664.96|3668.46|3666.96|3666.46|3664.96|1195
1661358600000|2022-08-24 16:30:00|3665.46|3663.96|3665.46|3663.96|3665.46|3663.96|3664.46|3662.96|1703
1661358900000|2022-08-24 16:35:00|3664.46|3662.96|3661.46|3659.96|3665.46|3663.96|3661.46|3659.96|1391
1661359200000|2022-08-24 16:40:00|3662.46|3660.96|3658.46|3656.96|3663.46|3661.96|3657.46|3655.96|1960
1661359500000|2022-08-24 16:45:00|3657.46|3655.96|3658.46|3656.96|3659.46|3657.96|3657.46|3655.96|1878
1661359800000|2022-08-24 16:50:00|3657.46|3655.96|3656.46|3654.96|3658.46|3656.96|3656.46|3654.96|893
1661360100000|2022-08-24 16:55:00|3657.46|3655.96|3659.46|3657.96|3659.46|3657.96|3656.46|3654.96|618
1661360400000|2022-08-24 17:00:00|3660.46|3658.96|3657.46|3655.96|3660.46|3658.96|3657.46|3655.96|879
1661360700000|2022-08-24 17:05:00|3658.46|3656.96|3661.46|3659.96|3661.46|3659.96|3657.46|3655.96|507
1661361000000|2022-08-24 17:10:00|3660.46|3658.96|3659.46|3657.96|3660.96|3659.46|3659.46|3657.96|502
1661361300000|2022-08-24 17:15:00|3660.46|3658.96|3657.46|3655.96|3661.46|3659.96|3657.46|3655.96|806
1661361600000|2022-08-24 17:20:00|3656.46|3654.96|3656.46|3654.96|3658.46|3656.96|3656.46|3654.96|624
1661361900000|2022-08-24 17:25:00|3657.46|3655.96|3655.46|3653.96|3657.46|3655.96|3653.46|3651.96|811
1661362200000|2022-08-24 17:30:00|3654.46|3652.96|3655.46|3653.96|3656.46|3654.96|3654.46|3652.96|381
1661362500000|2022-08-24 17:35:00|3656.46|3654.96|3656.46|3654.96|3656.46|3654.96|3655.46|3653.96|262
1661362800000|2022-08-24 17:40:00|3655.46|3653.96|3657.46|3655.96|3657.46|3655.96|3655.46|3653.96|477
1661363100000|2022-08-24 17:45:00|3656.46|3654.96|3658.46|3656.96|3658.46|3656.96|3656.46|3654.96|504
1661363400000|2022-08-24 17:50:00|3659.46|3657.96|3658.46|3656.96|3659.46|3657.96|3658.46|3656.96|268
1661363700000|2022-08-24 17:55:00|3659.46|3657.96|3659.46|3657.96|3659.46|3657.96|3658.46|3656.96|536
1661364000000|2022-08-24 18:00:00|3660.46|3658.96|3659.46|3657.96|3661.46|3659.96|3659.46|3657.96|252
1661364300000|2022-08-24 18:05:00|3658.46|3656.96|3661.46|3659.96|3661.46|3659.96|3658.46|3656.96|431
1661364600000|2022-08-24 18:10:00|3660.46|3658.96|3660.46|3658.96|3661.46|3659.96|3660.46|3658.96|177
1661364900000|2022-08-24 18:15:00|3659.46|3657.96|3660.46|3658.96|3660.46|3658.96|3659.46|3657.96|315
1661365200000|2022-08-24 18:20:00|3659.46|3657.96|3660.46|3658.96|3660.46|3658.96|3658.46|3656.96|153
1661365500000|2022-08-24 18:25:00|3659.46|3657.96|3658.46|3656.96|3660.46|3658.96|3657.46|3655.96|737
1661365800000|2022-08-24 18:30:00|3657.46|3655.96|3655.46|3653.96|3658.46|3656.96|3655.46|3653.96|879
1661366100000|2022-08-24 18:35:00|3656.46|3654.96|3656.46|3654.96|3656.46|3654.96|3655.46|3653.96|786
1661366400000|2022-08-24 18:40:00|3656.96|3655.46|3656.46|3654.96|3657.46|3655.96|3656.46|3654.96|238
1661366700000|2022-08-24 18:45:00|3655.46|3653.96|3656.46|3654.96|3656.46|3654.96|3654.46|3652.96|507
1661367000000|2022-08-24 18:50:00|3655.46|3653.96|3658.46|3656.96|3658.46|3656.96|3655.46|3653.96|226
1661367300000|2022-08-24 18:55:00|3657.96|3656.46|3659.46|3657.96|3659.46|3657.96|3657.46|3655.96|334
1661367600000|2022-08-24 19:00:00|3658.96|3657.46|3659.46|3657.96|3659.46|3657.96|3658.46|3656.96|347
1661367900000|2022-08-24 19:05:00|3660.46|3658.96|3662.46|3660.96|3662.46|3660.96|3660.46|3658.96|433
1661368200000|2022-08-24 19:10:00|3661.46|3659.96|3663.46|3661.96|3664.46|3662.96|3661.46|3659.96|1440
1661368500000|2022-08-24 19:15:00|3662.46|3660.96|3664.46|3662.96|3664.46|3662.96|3662.46|3660.96|876
1661368800000|2022-08-24 19:20:00|3663.46|3661.96|3663.46|3661.96|3663.46|3661.96|3662.46|3660.96|551
1661369100000|2022-08-24 19:25:00|3662.46|3660.96|3661.46|3659.96|3662.46|3660.96|3661.46|3659.96|387
1661369400000|2022-08-24 19:30:00|3662.46|3660.96|3663.46|3661.96|3663.46|3661.96|3661.46|3659.96|1053
1661369700000|2022-08-24 19:35:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|546
1661370000000|2022-08-24 19:40:00|3666.46|3664.96|3665.46|3663.96|3666.46|3664.96|3664.46|3662.96|275
1661370300000|2022-08-24 19:45:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|938
1661370600000|2022-08-24 19:50:00|3664.46|3662.96|3662.46|3660.96|3665.46|3663.96|3662.46|3660.96|1373
1661370900000|2022-08-24 19:55:00|3661.96|3660.46|3659.46|3657.96|3661.96|3660.46|3658.46|3656.96|2320
1661371200000|2022-08-24 20:00:00|3660.81|3657.81|3662.81|3659.81|3662.81|3659.81|3659.61|3656.61|32566
1661371500000|2022-08-24 20:05:00|3662.61|3659.61|3662.61|3659.61|3662.61|3659.61|3661.61|3658.61|0
1661371800000|2022-08-24 20:10:00|3662.41|3659.41|3663.21|3660.21|3663.41|3660.41|3662.01|3659.01|0
1661372100000|2022-08-24 20:15:00|3663.41|3660.41|3663.81|3660.81|3664.21|3661.21|3663.41|3660.41|0
1661372400000|2022-08-24 20:20:00|3662.81|3659.81|3663.61|3660.61|3664.81|3661.81|3660.41|3657.41|0
1661372700000|2022-08-24 20:25:00|3663.51|3660.51|3663.81|3660.81|3664.01|3661.01|3663.21|3660.21|0
1661373000000|2022-08-24 20:30:00|3664.01|3661.01|3663.61|3660.61|3664.41|3661.41|3663.61|3660.61|0
1661373300000|2022-08-24 20:35:00|3663.21|3660.21|3663.21|3660.21|3663.61|3660.61|3662.81|3659.81|0
1661373600000|2022-08-24 20:40:00|3663.41|3660.41|3665.21|3662.21|3665.21|3662.21|3663.41|3660.41|0
1661373900000|2022-08-24 20:45:00|3665.41|3662.41|3665.21|3662.21|3665.61|3662.61|3665.21|3662.21|0
1661374200000|2022-08-24 20:50:00|3665.41|3662.41|3665.61|3662.61|3666.01|3663.01|3665.01|3662.01|0
1661374500000|2022-08-24 20:55:00|3665.51|3662.51|3665.51|3662.51|3665.71|3662.71|3665.51|3662.51|0
1661374800000|2022-08-24 21:00:00|3665.41|3662.41|3664.71|3661.71|3665.41|3662.41|3664.71|3661.71|0
1661375100000|2022-08-24 21:05:00|3664.41|3661.41|3664.81|3661.81|3665.01|3662.01|3664.41|3661.41|0
1661375400000|2022-08-24 21:10:00|3664.71|3661.71|3664.71|3661.71|3664.81|3661.81|3664.51|3661.51|0
1661375700000|2022-08-24 21:15:00|3664.61|3661.61|3664.61|3661.61|3664.71|3661.71|3664.51|3661.51|0
1661376000000|2022-08-24 21:20:00|3664.51|3661.51|3664.61|3661.61|3664.61|3661.61|3664.51|3661.51|0
1661376300000|2022-08-24 21:25:00|3664.51|3661.51|3664.71|3661.71|3664.71|3661.71|3664.31|3661.31|0
1661376600000|2022-08-24 21:30:00|3664.61|3661.61|3664.81|3661.81|3664.81|3661.81|3664.61|3661.61|0
1661376900000|2022-08-24 21:35:00|3664.61|3661.61|3664.61|3661.61|3664.61|3661.61|3664.51|3661.51|0
1661377200000|2022-08-24 21:40:00|3664.71|3661.71|3664.81|3661.81|3664.81|3661.81|3664.71|3661.71|0
1661377500000|2022-08-24 21:45:00|3664.71|3661.71|3664.71|3661.71|3664.71|3661.71|3664.61|3661.61|0
1661377800000|2022-08-24 21:50:00|3664.61|3661.61|3664.71|3661.71|3664.81|3661.81|3664.61|3661.61|0
1661378100000|2022-08-24 21:55:00|3664.81|3661.81|3664.71|3661.71|3665.11|3662.11|3664.61|3661.61|0
1661378400000|2022-08-24 22:00:00|3664.51|3661.51|3665.41|3662.41|3665.61|3662.61|3664.41|3661.41|0
1661378700000|2022-08-24 22:05:00|3665.21|3662.21|3666.31|3663.31|3666.31|3663.31|3665.21|3662.21|0
1661379000000|2022-08-24 22:10:00|3666.01|3663.01|3665.61|3662.61|3666.21|3663.21|3665.41|3662.41|0
1661379300000|2022-08-24 22:15:00|3665.41|3662.41|3665.01|3662.01|3665.41|3662.41|3665.01|3662.01|0
1661379600000|2022-08-24 22:20:00|3664.91|3661.91|3664.61|3661.61|3665.01|3662.01|3664.41|3661.41|0
1661379900000|2022-08-24 22:25:00|3664.41|3661.41|3665.41|3662.41|3665.61|3662.61|3664.41|3661.41|0
1661380200000|2022-08-24 22:30:00|3665.01|3662.01|3664.81|3661.81|3665.21|3662.21|3664.61|3661.61|0
1661380500000|2022-08-24 22:35:00|3665.01|3662.01|3664.81|3661.81|3665.01|3662.01|3664.21|3661.21|0
1661380800000|2022-08-24 22:40:00|3664.61|3661.61|3664.31|3661.31|3665.01|3662.01|3664.21|3661.21|0
1661381100000|2022-08-24 22:45:00|3664.21|3661.21|3664.01|3661.01|3664.41|3661.41|3663.81|3660.81|0
1661381400000|2022-08-24 22:50:00|3664.21|3661.21|3663.81|3660.81|3664.21|3661.21|3663.61|3660.61|0
1661381700000|2022-08-24 22:55:00|3664.01|3661.01|3664.41|3661.41|3664.41|3661.41|3663.81|3660.81|0
1661382000000|2022-08-24 23:00:00|3664.61|3661.61|3665.21|3662.21|3665.51|3662.51|3664.21|3661.21|0
1661382300000|2022-08-24 23:05:00|3665.11|3662.11|3663.81|3660.81|3665.11|3662.11|3663.81|3660.81|0
1661382600000|2022-08-24 23:10:00|3664.01|3661.01|3663.81|3660.81|3664.21|3661.21|3663.61|3660.61|0
1661382900000|2022-08-24 23:15:00|3664.01|3661.01|3663.81|3660.81|3664.01|3661.01|3663.81|3660.81|0
1661383200000|2022-08-24 23:20:00|3663.91|3660.91|3664.21|3661.21|3664.81|3661.81|3663.81|3660.81|0
1661383500000|2022-08-24 23:25:00|3664.01|3661.01|3664.41|3661.41|3664.41|3661.41|3664.01|3661.01|0
1661383800000|2022-08-24 23:30:00|3664.21|3661.21|3663.21|3660.21|3664.21|3661.21|3663.01|3660.01|0
1661384100000|2022-08-24 23:35:00|3663.01|3660.01|3663.21|3660.21|3663.41|3660.41|3663.01|3660.01|0
1661384400000|2022-08-24 23:40:00|3663.31|3660.31|3663.21|3660.21|3663.41|3660.41|3663.21|3660.21|0
1661384700000|2022-08-24 23:45:00|3663.41|3660.41|3661.61|3658.61|3663.41|3660.41|3661.41|3658.41|0
1661385000000|2022-08-24 23:50:00|3661.81|3658.81|3661.81|3658.81|3662.01|3659.01|3661.61|3658.61|0
1661385300000|2022-08-24 23:55:00|3661.61|3658.61|3662.21|3659.21|3662.41|3659.41|3661.41|3658.41|0
1661385600000|2022-08-25 00:00:00|3662.41|3659.41|3661.11|3658.11|3663.01|3660.01|3660.41|3657.41|0
1661385900000|2022-08-25 00:05:00|3661.21|3658.21|3662.81|3659.81|3663.21|3660.21|3661.21|3658.21|0
1661386200000|2022-08-25 00:10:00|3662.71|3659.71|3662.81|3659.81|3663.01|3660.01|3662.21|3659.21|0
1661386500000|2022-08-25 00:15:00|3662.91|3659.91|3661.71|3659.71|3663.71|3661.71|3661.71|3659.71|190
1661386800000|2022-08-25 00:20:00|3662.71|3660.71|3662.71|3660.71|3664.71|3662.71|3662.71|3660.71|380
1661387100000|2022-08-25 00:25:00|3663.71|3661.71|3662.71|3660.71|3663.71|3661.71|3661.71|3659.71|110
1661387400000|2022-08-25 00:30:00|3662.21|3660.21|3665.71|3663.71|3665.71|3663.71|3662.21|3660.21|146
1661387700000|2022-08-25 00:35:00|3664.71|3662.71|3666.71|3664.71|3667.71|3665.71|3663.71|3661.71|169
1661388000000|2022-08-25 00:40:00|3665.71|3663.71|3666.71|3664.71|3667.71|3665.71|3665.71|3663.71|320
1661388300000|2022-08-25 00:45:00|3667.21|3665.21|3667.71|3665.71|3668.71|3666.71|3666.71|3664.71|85
1661388600000|2022-08-25 00:50:00|3668.21|3666.21|3669.71|3667.71|3669.71|3667.71|3668.21|3666.21|157
1661388900000|2022-08-25 00:55:00|3668.71|3666.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|144
1661389200000|2022-08-25 01:00:00|3668.71|3666.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|105
1661389500000|2022-08-25 01:05:00|3668.71|3666.71|3668.71|3666.71|3669.71|3667.71|3668.71|3666.71|59
1661389800000|2022-08-25 01:10:00|3669.21|3667.21|3668.71|3666.71|3669.71|3667.71|3668.71|3666.71|40
1661390100000|2022-08-25 01:15:00|3669.71|3667.71|3670.71|3668.71|3671.21|3669.21|3669.71|3667.71|140
1661390400000|2022-08-25 01:20:00|3669.71|3667.71|3668.71|3666.71|3670.71|3668.71|3668.71|3666.71|67
1661390700000|2022-08-25 01:25:00|3669.71|3667.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|76
1661391000000|2022-08-25 01:30:00|3670.21|3668.21|3670.71|3668.71|3670.71|3668.71|3670.21|3668.21|47
1661391300000|2022-08-25 01:35:00|3671.71|3669.71|3672.71|3670.71|3673.71|3671.71|3670.71|3668.71|251
1661391600000|2022-08-25 01:40:00|3673.71|3671.71|3671.71|3669.71|3673.71|3671.71|3671.71|3669.71|244
1661391900000|2022-08-25 01:45:00|3670.71|3668.71|3672.71|3670.71|3672.71|3670.71|3670.71|3668.71|308
1661392200000|2022-08-25 01:50:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|158
1661392500000|2022-08-25 01:55:00|||||||||24
1661392800000|2022-08-25 02:00:00|3671.71|3669.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|111
1661393100000|2022-08-25 02:05:00|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|34
1661393400000|2022-08-25 02:10:00|3670.71|3668.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|134
1661393700000|2022-08-25 02:15:00|3671.71|3669.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|100
1661394000000|2022-08-25 02:20:00|3671.71|3669.71|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|101
1661394300000|2022-08-25 02:25:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|224
1661394600000|2022-08-25 02:30:00|3672.71|3670.71|3674.71|3672.71|3674.71|3672.71|3672.71|3670.71|218
1661394900000|2022-08-25 02:35:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|179
1661395200000|2022-08-25 02:40:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|212
1661395500000|2022-08-25 02:45:00|3671.71|3669.71|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|131
1661395800000|2022-08-25 02:50:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|143
1661396100000|2022-08-25 02:55:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|202
1661396400000|2022-08-25 03:00:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|166
1661396700000|2022-08-25 03:05:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|42
1661397000000|2022-08-25 03:10:00|||||||||24
1661397300000|2022-08-25 03:15:00|3674.71|3672.71|3673.71|3671.71|3674.71|3672.71|3673.71|3671.71|133
1661397600000|2022-08-25 03:20:00|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|52
1661397900000|2022-08-25 03:25:00|3673.21|3671.21|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|65
1661398200000|2022-08-25 03:30:00|3673.71|3671.71|3671.71|3669.71|3673.71|3671.71|3671.71|3669.71|125
1661398500000|2022-08-25 03:35:00|3672.21|3670.21|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|82
1661398800000|2022-08-25 03:40:00|3672.21|3670.21|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|60
1661399100000|2022-08-25 03:45:00|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|75
1661399400000|2022-08-25 03:50:00|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|20
1661399700000|2022-08-25 03:55:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|95
1661400000000|2022-08-25 04:00:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|58
1661400300000|2022-08-25 04:05:00|3674.71|3672.71|3674.71|3672.71|3674.71|3672.71|3674.71|3672.71|61
1661400600000|2022-08-25 04:10:00|3675.71|3673.71|3675.71|3673.71|3675.71|3673.71|3675.71|3673.71|169
1661400900000|2022-08-25 04:15:00|3674.71|3672.71|3674.71|3672.71|3675.71|3673.71|3673.71|3671.71|117
1661401200000|2022-08-25 04:20:00|||||||||9
1661401500000|2022-08-25 04:25:00|3675.21|3673.21|3675.71|3673.71|3675.71|3673.71|3674.71|3672.71|44
1661401800000|2022-08-25 04:30:00|3676.71|3674.71|3678.71|3676.71|3678.71|3676.71|3676.71|3674.71|337
1661402100000|2022-08-25 04:35:00|3677.71|3675.71|3677.71|3675.71|3677.71|3675.71|3677.71|3675.71|267
1661402400000|2022-08-25 04:40:00|3678.71|3676.71|3677.71|3675.71|3678.71|3676.71|3677.71|3675.71|158
1661402700000|2022-08-25 04:45:00|3678.21|3676.21|3678.71|3676.71|3678.71|3676.71|3678.21|3676.21|93
1661403000000|2022-08-25 04:50:00|3679.71|3677.71|3680.71|3678.71|3680.71|3678.71|3679.71|3677.71|370
1661403300000|2022-08-25 04:55:00|3679.71|3677.71|3680.21|3678.21|3680.71|3678.71|3679.71|3677.71|255
1661403600000|2022-08-25 05:00:00|3680.71|3678.71|3681.71|3679.71|3683.71|3681.71|3680.71|3678.71|487
1661403900000|2022-08-25 05:05:00|3682.71|3680.71|3680.71|3678.71|3682.71|3680.71|3680.71|3678.71|312
1661404200000|2022-08-25 05:10:00|3681.21|3679.21|3681.71|3679.71|3681.71|3679.71|3680.71|3678.71|153
1661404500000|2022-08-25 05:15:00|3680.71|3678.71|3681.71|3679.71|3682.71|3680.71|3680.71|3678.71|101
1661404800000|2022-08-25 05:20:00|3680.71|3678.71|3679.71|3677.71|3680.71|3678.71|3679.71|3677.71|310
1661405100000|2022-08-25 05:25:00|3678.71|3676.71|3679.71|3677.71|3680.21|3678.21|3678.71|3676.71|234
1661405400000|2022-08-25 05:30:00|3678.71|3676.71|3679.71|3677.71|3679.71|3677.71|3678.71|3676.71|160
1661405700000|2022-08-25 05:35:00|3678.71|3676.71|3678.71|3676.71|3678.71|3676.71|3677.71|3675.71|99
1661406000000|2022-08-25 05:40:00|3677.71|3675.71|3678.71|3676.71|3678.71|3676.71|3677.71|3675.71|158
1661406300000|2022-08-25 05:45:00|3679.71|3677.71|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|124
1661406600000|2022-08-25 05:50:00|3679.21|3677.21|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|148
1661406900000|2022-08-25 05:55:00|3679.21|3677.21|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|257
1661407200000|2022-08-25 06:00:00|3678.46|3676.96|3679.46|3677.96|3679.46|3677.96|3676.46|3674.96|1555
1661407500000|2022-08-25 06:05:00|3678.46|3676.96|3678.46|3676.96|3679.46|3677.96|3676.46|3674.96|1505
1661407800000|2022-08-25 06:10:00|3679.46|3677.96|3681.46|3679.96|3682.46|3680.96|3679.46|3677.96|1587
1661408100000|2022-08-25 06:15:00|3682.46|3680.96|3695.46|3693.96|3696.46|3694.96|3682.46|3680.96|6615
1661408400000|2022-08-25 06:20:00|3694.46|3692.96|3691.46|3689.96|3696.46|3694.96|3691.46|3689.96|2350
1661408700000|2022-08-25 06:25:00|3692.46|3690.96|3695.46|3693.96|3696.46|3694.96|3690.46|3688.96|3080
1661409000000|2022-08-25 06:30:00|3696.46|3694.96|3698.46|3696.96|3698.46|3696.96|3692.46|3690.96|1369
1661409300000|2022-08-25 06:35:00|3697.46|3695.96|3697.46|3695.96|3697.46|3695.96|3695.46|3693.96|1349
1661409600000|2022-08-25 06:40:00|3696.46|3694.96|3699.46|3697.96|3700.46|3698.96|3695.46|3693.96|2580
1661409900000|2022-08-25 06:45:00|3700.46|3698.96|3698.46|3696.96|3703.46|3701.96|3698.46|3696.96|3118
1661410200000|2022-08-25 06:50:00|3697.96|3696.46|3695.46|3693.96|3698.46|3696.96|3693.46|3691.96|1565
1661410500000|2022-08-25 06:55:00|3694.46|3692.96|3692.46|3690.96|3695.46|3693.96|3692.46|3690.96|2168
1661410800000|2022-08-25 07:00:00|3693.46|3691.96|3695.46|3693.96|3698.46|3696.96|3690.46|3688.96|13518
1661411100000|2022-08-25 07:05:00|3696.46|3694.96|3694.46|3692.96|3697.46|3695.96|3693.46|3691.96|8794
1661411400000|2022-08-25 07:10:00|3693.46|3691.96|3693.46|3691.96|3695.46|3693.96|3688.46|3686.96|6867
1661411700000|2022-08-25 07:15:00|3692.46|3690.96|3704.46|3702.96|3704.46|3702.96|3691.46|3689.96|8863
1661412000000|2022-08-25 07:20:00|3703.46|3701.96|3701.46|3699.96|3703.46|3701.96|3699.46|3697.96|4901
1661412300000|2022-08-25 07:25:00|3700.46|3698.96|3699.46|3697.96|3700.46|3698.96|3698.46|3696.96|3571
1661412600000|2022-08-25 07:30:00|3698.96|3697.46|3694.46|3692.96|3698.96|3697.46|3693.46|3691.96|5097
1661412900000|2022-08-25 07:35:00|3693.46|3691.96|3692.46|3690.96|3696.46|3694.96|3691.46|3689.96|8427
1661413200000|2022-08-25 07:40:00|3692.73|3691.23|3693.73|3692.23|3695.73|3694.23|3691.73|3690.23|4694
1661413500000|2022-08-25 07:45:00|3694.73|3693.23|3693.73|3692.23|3694.73|3693.23|3692.73|3691.23|4851
1661413800000|2022-08-25 07:50:00|3694.73|3693.23|3695.73|3694.23|3696.73|3695.23|3693.73|3692.23|4861
1661414100000|2022-08-25 07:55:00|3696.73|3695.23|3697.73|3696.23|3698.73|3697.23|3695.73|3694.23|4457
1661414400000|2022-08-25 08:00:00|3698.73|3697.23|3696.73|3695.23|3700.73|3699.23|3696.73|3695.23|2488
1661414700000|2022-08-25 08:05:00|3697.73|3696.23|3695.73|3694.23|3700.73|3699.23|3695.73|3694.23|5420
1661415000000|2022-08-25 08:10:00|3696.73|3695.23|3696.73|3695.23|3698.73|3697.23|3696.73|3695.23|3117
1661415300000|2022-08-25 08:15:00|3695.73|3694.23|3693.73|3692.23|3695.73|3694.23|3692.73|3691.23|2914
1661415600000|2022-08-25 08:20:00|3694.73|3693.23|3692.73|3691.23|3695.73|3694.23|3691.73|3690.23|3450
1661415900000|2022-08-25 08:25:00|3691.73|3690.23|3690.73|3689.23|3692.73|3691.23|3690.73|3689.23|1487
1661416200000|2022-08-25 08:30:00|3689.73|3688.23|3694.73|3693.23|3695.73|3694.23|3689.73|3688.23|6313
1661416500000|2022-08-25 08:35:00|3695.73|3694.23|3693.73|3692.23|3695.73|3694.23|3692.73|3691.23|2217
1661416800000|2022-08-25 08:40:00|3694.73|3693.23|3696.73|3695.23|3696.73|3695.23|3693.73|3692.23|930
1661417100000|2022-08-25 08:45:00|3695.73|3694.23|3692.73|3691.23|3696.73|3695.23|3692.73|3691.23|3280
1661417400000|2022-08-25 08:50:00|3693.73|3692.23|3690.73|3689.23|3693.73|3692.23|3690.73|3689.23|1257
1661417700000|2022-08-25 08:55:00|3689.73|3688.23|3690.73|3689.23|3691.73|3690.23|3689.73|3688.23|2441
1661418000000|2022-08-25 09:00:00|3691.73|3690.23|3687.73|3686.23|3691.73|3690.23|3687.73|3686.23|1714
1661418300000|2022-08-25 09:05:00|3688.73|3687.23|3688.73|3687.23|3690.73|3689.23|3688.73|3687.23|2558
1661418600000|2022-08-25 09:10:00|3687.73|3686.23|3686.73|3685.23|3688.73|3687.23|3686.73|3685.23|1990
1661418900000|2022-08-25 09:15:00|3687.73|3686.23|3681.73|3680.23|3687.73|3686.23|3679.73|3678.23|9125
1661419200000|2022-08-25 09:20:00|3680.73|3679.23|3680.73|3679.23|3682.73|3681.23|3679.73|3678.23|6656
1661419500000|2022-08-25 09:25:00|3678.73|3677.23|3674.73|3673.23|3678.73|3677.23|3673.73|3672.23|8917
1661419800000|2022-08-25 09:30:00|3673.73|3672.23|3674.73|3673.23|3676.73|3675.23|3672.73|3671.23|6516
1661420100000|2022-08-25 09:35:00|3673.73|3672.23|3671.73|3670.23|3674.73|3673.23|3670.73|3669.23|6340
1661420400000|2022-08-25 09:40:00|3670.73|3669.23|3670.73|3669.23|3671.73|3670.23|3667.73|3666.23|6764
1661420700000|2022-08-25 09:45:00|3669.73|3668.23|3664.73|3663.23|3670.73|3669.23|3664.73|3663.23|7282
1661421000000|2022-08-25 09:50:00|3665.73|3664.23|3668.73|3667.23|3668.73|3667.23|3663.73|3662.23|4234
1661421300000|2022-08-25 09:55:00|3667.73|3666.23|3665.73|3664.23|3669.73|3668.23|3664.73|3663.23|3320
1661421600000|2022-08-25 10:00:00|3664.73|3663.23|3664.73|3663.23|3667.73|3666.23|3663.73|3662.23|3461
1661421900000|2022-08-25 10:05:00|3665.73|3664.23|3663.73|3662.23|3666.73|3665.23|3663.73|3662.23|2078
1661422200000|2022-08-25 10:10:00|3664.73|3663.23|3668.73|3667.23|3668.73|3667.23|3663.73|3662.23|2661
1661422500000|2022-08-25 10:15:00|3667.73|3666.23|3665.73|3664.23|3668.73|3667.23|3665.73|3664.23|2434
1661422800000|2022-08-25 10:20:00|3666.73|3665.23|3668.73|3667.23|3670.73|3669.23|3666.73|3665.23|5274
1661423100000|2022-08-25 10:25:00|3667.73|3666.23|3667.73|3666.23|3668.73|3667.23|3666.73|3665.23|1565
1661423400000|2022-08-25 10:30:00|3666.73|3665.23|3669.73|3668.23|3670.73|3669.23|3666.73|3665.23|6588
1661423700000|2022-08-25 10:35:00|3670.73|3669.23|3667.73|3666.23|3670.73|3669.23|3666.73|3665.23|2546
1661424000000|2022-08-25 10:40:00|3668.73|3667.23|3671.73|3670.23|3671.73|3670.23|3667.73|3666.23|1690
1661424300000|2022-08-25 10:45:00|3672.73|3671.23|3671.73|3670.23|3673.73|3672.23|3670.73|3669.23|2465
1661424600000|2022-08-25 10:50:00|3672.73|3671.23|3671.73|3670.23|3673.73|3672.23|3670.73|3669.23|1189
1661424900000|2022-08-25 10:55:00|3672.73|3671.23|3672.73|3671.23|3673.73|3672.23|3672.73|3671.23|709
1661425200000|2022-08-25 11:00:00|3673.73|3672.23|3672.73|3671.23|3673.73|3672.23|3670.73|3669.23|1851
1661425500000|2022-08-25 11:05:00|3672.23|3670.73|3672.73|3671.23|3674.73|3673.23|3671.73|3670.23|1605
1661425800000|2022-08-25 11:10:00|3673.73|3672.23|3678.73|3677.23|3678.73|3677.23|3673.73|3672.23|2678
1661426100000|2022-08-25 11:15:00|3679.73|3678.23|3680.73|3679.23|3680.73|3679.23|3677.73|3676.23|4010
1661426400000|2022-08-25 11:20:00|3681.73|3680.23|3677.73|3676.23|3681.73|3680.23|3676.73|3675.23|2000
1661426700000|2022-08-25 11:25:00|3676.73|3675.23|3677.73|3676.23|3677.73|3676.23|3676.73|3675.23|1885
1661427000000|2022-08-25 11:30:00|3676.73|3675.23|3674.73|3673.23|3676.73|3675.23|3673.73|3672.23|3306
1661427300000|2022-08-25 11:35:00|3673.73|3672.23|3673.73|3672.23|3674.73|3673.23|3672.73|3671.23|1532
1661427600000|2022-08-25 11:40:00|3673.49|3671.99|3671.49|3669.99|3676.49|3674.99|3671.49|3669.99|2188
1661427900000|2022-08-25 11:45:00|3672.49|3670.99|3673.49|3671.99|3673.49|3671.99|3671.49|3669.99|2015
1661428200000|2022-08-25 11:50:00|3674.49|3672.99|3672.49|3670.99|3674.49|3672.99|3671.49|3669.99|1665
1661428500000|2022-08-25 11:55:00|3673.49|3671.99|3674.49|3672.99|3675.49|3673.99|3673.49|3671.99|1162
1661428800000|2022-08-25 12:00:00|3673.49|3671.99|3677.49|3675.99|3678.49|3676.99|3673.49|3671.99|3769
1661429100000|2022-08-25 12:05:00|3678.49|3676.99|3677.49|3675.99|3678.49|3676.99|3675.49|3673.99|882
1661429400000|2022-08-25 12:10:00|3678.49|3676.99|3676.49|3674.99|3678.49|3676.99|3675.49|3673.99|3822
1661429700000|2022-08-25 12:15:00|3675.49|3673.99|3673.49|3671.99|3676.49|3674.99|3673.49|3671.99|1730
1661430000000|2022-08-25 12:20:00|3672.49|3670.99|3672.49|3670.99|3672.49|3670.99|3670.49|3668.99|1895
1661430300000|2022-08-25 12:25:00|3671.49|3669.99|3673.49|3671.99|3673.49|3671.99|3671.49|3669.99|1739
1661430600000|2022-08-25 12:30:00|3674.49|3672.99|3672.49|3670.99|3674.49|3672.99|3668.49|3666.99|4762
1661430900000|2022-08-25 12:35:00|3671.49|3669.99|3669.49|3667.99|3674.49|3672.99|3669.49|3667.99|2084
1661431200000|2022-08-25 12:40:00|3670.49|3668.99|3661.49|3659.99|3670.49|3668.99|3660.49|3658.99|9325
1661431500000|2022-08-25 12:45:00|3660.49|3658.99|3661.49|3659.99|3664.49|3662.99|3660.49|3658.99|6050
1661431800000|2022-08-25 12:50:00|3660.49|3658.99|3662.49|3660.99|3663.49|3661.99|3660.49|3658.99|7048
1661432100000|2022-08-25 12:55:00|3661.49|3659.99|3664.49|3662.99|3665.49|3663.99|3661.49|3659.99|1726
1661432400000|2022-08-25 13:00:00|3665.49|3663.99|3662.49|3660.99|3665.49|3663.99|3662.49|3660.99|3690
1661432700000|2022-08-25 13:05:00|3661.49|3659.99|3663.49|3661.99|3663.49|3661.99|3660.49|3658.99|6390
1661433000000|2022-08-25 13:10:00|3662.49|3660.99|3664.49|3662.99|3665.49|3663.99|3662.49|3660.99|2164
1661433300000|2022-08-25 13:15:00|3665.49|3663.99|3665.49|3663.99|3666.49|3664.99|3665.49|3663.99|2773
1661433600000|2022-08-25 13:20:00|3664.49|3662.99|3664.49|3662.99|3666.49|3664.99|3664.49|3662.99|1603
1661433900000|2022-08-25 13:25:00|3665.49|3663.99|3664.49|3662.99|3665.49|3663.99|3663.49|3661.99|2854
1661434200000|2022-08-25 13:30:00|3665.49|3663.99|3661.49|3659.99|3665.49|3663.99|3660.49|3658.99|7052
1661434500000|2022-08-25 13:35:00|3660.49|3658.99|3663.49|3661.99|3665.49|3663.99|3660.49|3658.99|3126
1661434800000|2022-08-25 13:40:00|3664.49|3662.99|3661.49|3659.99|3664.49|3662.99|3659.49|3657.99|2562
1661435100000|2022-08-25 13:45:00|3660.49|3658.99|3664.49|3662.99|3666.49|3664.99|3659.49|3657.99|5550
1661435400000|2022-08-25 13:50:00|3663.99|3662.49|3670.49|3668.99|3670.49|3668.99|3663.49|3661.99|4237
1661435700000|2022-08-25 13:55:00|3671.49|3669.99|3676.49|3674.99|3677.49|3675.99|3670.49|3668.99|8168
1661436000000|2022-08-25 14:00:00|3677.49|3675.99|3679.49|3677.99|3682.49|3680.99|3677.49|3675.99|7778
1661436300000|2022-08-25 14:05:00|3679.99|3678.49|3678.49|3676.99|3680.49|3678.99|3677.49|3675.99|6315
1661436600000|2022-08-25 14:10:00|3678.44|3676.94|3679.44|3677.94|3679.44|3677.94|3673.44|3671.94|5468
1661436900000|2022-08-25 14:15:00|3678.44|3676.94|3678.44|3676.94|3683.44|3681.94|3678.44|3676.94|7410
1661437200000|2022-08-25 14:20:00|3677.44|3675.94|3685.44|3683.94|3685.44|3683.94|3677.44|3675.94|5301
1661437500000|2022-08-25 14:25:00|3686.44|3684.94|3686.44|3684.94|3686.44|3684.94|3683.44|3681.94|7770
1661437800000|2022-08-25 14:30:00|3687.44|3685.94|3684.44|3682.94|3687.44|3685.94|3684.44|3682.94|6253
1661438100000|2022-08-25 14:35:00|3685.44|3683.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|4094
1661438400000|2022-08-25 14:40:00|3685.44|3683.94|3686.44|3684.94|3688.44|3686.94|3685.44|3683.94|6707
1661438700000|2022-08-25 14:45:00|3687.44|3685.94|3687.44|3685.94|3687.44|3685.94|3686.44|3684.94|4470
1661439000000|2022-08-25 14:50:00|3688.44|3686.94|3686.44|3684.94|3688.44|3686.94|3685.44|3683.94|3842
1661439300000|2022-08-25 14:55:00|3685.44|3683.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|8616
1661439600000|2022-08-25 15:00:00|3687.44|3685.94|3682.44|3680.94|3687.44|3685.94|3681.44|3679.94|6830
1661439900000|2022-08-25 15:05:00|3681.44|3679.94|3680.44|3678.94|3683.44|3681.94|3679.44|3677.94|4390
1661440200000|2022-08-25 15:10:00|3679.44|3677.94|3678.44|3676.94|3681.44|3679.94|3677.44|3675.94|13023
1661440500000|2022-08-25 15:15:00|3677.44|3675.94|3676.44|3674.94|3678.44|3676.94|3674.44|3672.94|5286
1661440800000|2022-08-25 15:20:00|3675.44|3673.94|3669.44|3667.94|3675.44|3673.94|3668.44|3666.94|18557
1661441100000|2022-08-25 15:25:00|3668.44|3666.94|3674.44|3672.94|3674.44|3672.94|3668.44|3666.94|20190
1661441400000|2022-08-25 15:30:00|3675.44|3673.94|3675.44|3673.94|3677.44|3675.94|3673.44|3671.94|35980
1661441700000|2022-08-25 15:35:00|3674.44|3672.94|3675.44|3673.94|3676.44|3674.94|3673.44|3671.94|14994
1661442000000|2022-08-25 15:40:00|3674.44|3672.94|3676.44|3674.94|3678.44|3676.94|3674.44|3672.94|6722
1661442300000|2022-08-25 15:45:00|3677.44|3675.94|3674.44|3672.94|3677.44|3675.94|3673.44|3671.94|5293
1661442600000|2022-08-25 15:50:00|3675.44|3673.94|3673.44|3671.94|3675.44|3673.94|3673.44|3671.94|2835
1661442900000|2022-08-25 15:55:00|3672.44|3670.94|3675.44|3673.94|3676.44|3674.94|3671.44|3669.94|2693
1661443200000|2022-08-25 16:00:00|3675.94|3674.44|3677.44|3675.94|3678.44|3676.94|3675.44|3673.94|2300
1661443500000|2022-08-25 16:05:00|3676.44|3674.94|3676.44|3674.94|3678.44|3676.94|3676.44|3674.94|1765
1661443800000|2022-08-25 16:10:00|3677.44|3675.94|3673.44|3671.94|3677.44|3675.94|3673.44|3671.94|1588
1661444100000|2022-08-25 16:15:00|3673.94|3672.44|3674.44|3672.94|3674.44|3672.94|3672.44|3670.94|1832
1661444400000|2022-08-25 16:20:00|3673.44|3671.94|3673.44|3671.94|3675.44|3673.94|3673.44|3671.94|1087
1661444700000|2022-08-25 16:25:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3673.44|3671.94|1122
1661445000000|2022-08-25 16:30:00|3675.44|3673.94|3676.44|3674.94|3677.44|3675.94|3674.44|3672.94|708
1661445300000|2022-08-25 16:35:00|3675.44|3673.94|3676.44|3674.94|3677.44|3675.94|3675.44|3673.94|292
1661445600000|2022-08-25 16:40:00|3675.44|3673.94|3675.44|3673.94|3676.44|3674.94|3673.44|3671.94|1086
1661445900000|2022-08-25 16:45:00|3674.44|3672.94|3672.44|3670.94|3675.44|3673.94|3671.44|3669.94|789
1661446200000|2022-08-25 16:50:00|3673.44|3671.94|3675.44|3673.94|3675.44|3673.94|3672.44|3670.94|297
1661446500000|2022-08-25 16:55:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3674.44|3672.94|549
1661446800000|2022-08-25 17:00:00|3675.44|3673.94|3676.44|3674.94|3678.44|3676.94|3675.44|3673.94|1074
1661447100000|2022-08-25 17:05:00|3677.44|3675.94|3675.44|3673.94|3678.44|3676.94|3674.44|3672.94|575
1661447400000|2022-08-25 17:10:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3674.44|3672.94|283
1661447700000|2022-08-25 17:15:00|3676.94|3675.44|3678.44|3676.94|3678.44|3676.94|3676.44|3674.94|392
1661448000000|2022-08-25 17:20:00|3679.44|3677.94|3680.44|3678.94|3681.44|3679.94|3678.44|3676.94|328
1661448300000|2022-08-25 17:25:00|3681.44|3679.94|3680.44|3678.94|3681.44|3679.94|3680.44|3678.94|521
1661448600000|2022-08-25 17:30:00|3681.44|3679.94|3682.44|3680.94|3682.44|3680.94|3680.44|3678.94|1360
1661448900000|2022-08-25 17:35:00|3683.44|3681.94|3682.44|3680.94|3683.44|3681.94|3681.44|3679.94|1153
1661449200000|2022-08-25 17:40:00|3683.44|3681.94|3684.44|3682.94|3684.44|3682.94|3683.44|3681.94|524
1661449500000|2022-08-25 17:45:00|3683.44|3681.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|813
1661449800000|2022-08-25 17:50:00|3683.44|3681.94|3684.44|3682.94|3684.44|3682.94|3683.44|3681.94|297
1661450100000|2022-08-25 17:55:00|3683.44|3681.94|3683.44|3681.94|3684.44|3682.94|3683.44|3681.94|558
1661450400000|2022-08-25 18:00:00|3683.94|3682.44|3681.44|3679.94|3684.44|3682.94|3681.44|3679.94|620
1661450700000|2022-08-25 18:05:00|3682.44|3680.94|3681.44|3679.94|3682.44|3680.94|3679.44|3677.94|725
1661451000000|2022-08-25 18:10:00|3680.44|3678.94|3683.44|3681.94|3683.44|3681.94|3680.44|3678.94|256
1661451300000|2022-08-25 18:15:00|3682.44|3680.94|3682.44|3680.94|3683.44|3681.94|3682.44|3680.94|184
1661451600000|2022-08-25 18:20:00|3683.44|3681.94|3683.44|3681.94|3683.44|3681.94|3682.44|3680.94|315
1661451900000|2022-08-25 18:25:00|3684.44|3682.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|314
1661452200000|2022-08-25 18:30:00|3684.94|3683.44|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|373
1661452500000|2022-08-25 18:35:00|3683.44|3681.94|3683.44|3681.94|3684.44|3682.94|3683.44|3681.94|344
1661452800000|2022-08-25 18:40:00|3682.44|3680.94|3681.44|3679.94|3682.44|3680.94|3680.44|3678.94|588
1661453100000|2022-08-25 18:45:00|3680.44|3678.94|3681.44|3679.94|3681.44|3679.94|3680.44|3678.94|326
1661453400000|2022-08-25 18:50:00|3680.44|3678.94|3682.44|3680.94|3682.44|3680.94|3680.44|3678.94|571
1661453700000|2022-08-25 18:55:00|3683.44|3681.94|3685.44|3683.94|3685.44|3683.94|3682.44|3680.94|575
1661454000000|2022-08-25 19:00:00|3686.44|3684.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|391
1661454300000|2022-08-25 19:05:00|3687.44|3685.94|3685.44|3683.94|3687.44|3685.94|3684.44|3682.94|733
1661454600000|2022-08-25 19:10:00|3684.44|3682.94|3684.44|3682.94|3685.44|3683.94|3684.44|3682.94|841
1661454900000|2022-08-25 19:15:00|3685.44|3683.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|777
1661455200000|2022-08-25 19:20:00|3687.44|3685.94|3688.44|3686.94|3689.44|3687.94|3686.44|3684.94|739
1661455500000|2022-08-25 19:25:00|3689.44|3687.94|3689.44|3687.94|3689.44|3687.94|3688.44|3686.94|846
1661455800000|2022-08-25 19:30:00|3688.44|3686.94|3688.44|3686.94|3689.44|3687.94|3686.44|3684.94|666
1661456100000|2022-08-25 19:35:00|3689.44|3687.94|3690.44|3688.94|3690.44|3688.94|3688.44|3686.94|992
1661456400000|2022-08-25 19:40:00|3691.44|3689.94|3693.44|3691.94|3694.44|3692.94|3690.44|3688.94|1332
1661456700000|2022-08-25 19:45:00|3694.44|3692.94|3695.44|3693.94|3695.44|3693.94|3693.44|3691.94|1652
1661457000000|2022-08-25 19:50:00|3694.44|3692.94|3696.44|3694.94|3696.44|3694.94|3694.44|3692.94|2680
1661457300000|2022-08-25 19:55:00|3695.44|3693.94|3699.44|3697.94|3699.44|3697.94|3695.44|3693.94|3268
1661457600000|2022-08-25 20:00:00|3699.39|3696.39|3695.79|3692.79|3699.99|3696.99|3695.79|3692.79|32650
1661457900000|2022-08-25 20:05:00|3695.99|3692.99|3694.79|3691.79|3696.59|3693.59|3694.59|3691.59|0
1661458200000|2022-08-25 20:10:00|3694.59|3691.59|3693.29|3690.29|3694.59|3691.59|3693.29|3690.29|0
1661458500000|2022-08-25 20:15:00|3693.49|3690.49|3694.49|3691.49|3694.99|3691.99|3693.49|3690.49|0
1661458800000|2022-08-25 20:20:00|3694.59|3691.59|3694.49|3691.49|3694.79|3691.79|3694.29|3691.29|0
1661459100000|2022-08-25 20:25:00|3694.59|3691.59|3695.19|3692.19|3695.19|3692.19|3694.49|3691.49|0
1661459400000|2022-08-25 20:30:00|3695.09|3692.09|3694.99|3691.99|3695.09|3692.09|3694.49|3691.49|0
1661459700000|2022-08-25 20:35:00|3695.19|3692.19|3694.79|3691.79|3695.39|3692.39|3694.79|3691.79|0
1661460000000|2022-08-25 20:40:00|3694.59|3691.59|3694.49|3691.49|3694.99|3691.99|3694.49|3691.49|0
1661460300000|2022-08-25 20:45:00|3694.59|3691.59|3694.09|3691.09|3694.59|3691.59|3694.09|3691.09|0
1661460600000|2022-08-25 20:50:00|3694.29|3691.29|3694.09|3691.09|3694.29|3691.29|3693.89|3690.89|0
1661460900000|2022-08-25 20:55:00|3693.89|3690.89|3694.19|3691.19|3694.49|3691.49|3693.49|3690.49|0
1661461200000|2022-08-25 21:00:00|3693.99|3690.99|3694.49|3691.49|3694.49|3691.49|3693.99|3690.99|0
1661461500000|2022-08-25 21:05:00|3694.39|3691.39|3695.09|3692.09|3695.19|3692.19|3694.19|3691.19|0
1661461800000|2022-08-25 21:10:00|3695.29|3692.29|3695.19|3692.19|3695.29|3692.29|3694.79|3691.79|0
1661462100000|2022-08-25 21:15:00|3695.39|3692.39|3695.89|3692.89|3696.09|3693.09|3695.29|3692.29|0
1661462400000|2022-08-25 21:20:00|3696.09|3693.09|3695.89|3692.89|3696.19|3693.19|3695.89|3692.89|0
1661462700000|2022-08-25 21:25:00|3695.79|3692.79|3695.59|3692.59|3695.79|3692.79|3695.09|3692.09|0
1661463000000|2022-08-25 21:30:00|3695.69|3692.69|3695.39|3692.39|3695.69|3692.69|3695.39|3692.39|0
1661463300000|2022-08-25 21:35:00|3695.19|3692.19|3695.89|3692.89|3695.89|3692.89|3695.19|3692.19|0
1661463600000|2022-08-25 21:40:00|3695.79|3692.79|3695.79|3692.79|3695.99|3692.99|3695.69|3692.69|0
1661463900000|2022-08-25 21:45:00|3695.89|3692.89|3695.99|3692.99|3696.09|3693.09|3695.79|3692.79|0
1661464200000|2022-08-25 21:50:00|3695.89|3692.89|3695.99|3692.99|3696.09|3693.09|3695.49|3692.49|0
1661464500000|2022-08-25 21:55:00|3696.09|3693.09|3695.79|3692.79|3696.09|3693.09|3695.79|3692.79|0
1661464800000|2022-08-25 22:00:00|3696.09|3693.09|3694.79|3691.79|3697.89|3694.89|3694.79|3691.79|0
1661465100000|2022-08-25 22:05:00|3694.69|3691.69|3694.59|3691.59|3694.69|3691.69|3694.29|3691.29|0
1661465400000|2022-08-25 22:10:00|3694.49|3691.49|3693.79|3690.79|3694.49|3691.49|3693.69|3690.69|0
1661465700000|2022-08-25 22:15:00|3693.69|3690.69|3693.69|3690.69|3694.29|3691.29|3693.69|3690.69|0
1661466000000|2022-08-25 22:20:00|3693.49|3690.49|3692.69|3689.69|3693.69|3690.69|3692.49|3689.49|0
1661466300000|2022-08-25 22:25:00|3692.59|3689.59|3692.69|3689.69|3692.69|3689.69|3692.29|3689.29|0
1661466600000|2022-08-25 22:30:00|3692.59|3689.59|3693.49|3690.49|3693.59|3690.59|3692.49|3689.49|0
1661466900000|2022-08-25 22:35:00|3693.69|3690.69|3693.39|3690.39|3693.69|3690.69|3693.29|3690.29|0
1661467200000|2022-08-25 22:40:00|3693.29|3690.29|3693.09|3690.09|3693.49|3690.49|3692.89|3689.89|0
1661467500000|2022-08-25 22:45:00|3693.49|3690.49|3693.09|3690.09|3694.29|3691.29|3693.09|3690.09|0
1661467800000|2022-08-25 22:50:00|3693.19|3690.19|3693.49|3690.49|3693.49|3690.49|3693.09|3690.09|0
1661468100000|2022-08-25 22:55:00|3693.39|3690.39|3693.69|3690.69|3693.69|3690.69|3693.09|3690.09|0
1661468400000|2022-08-25 23:00:00|3693.89|3690.89|3694.09|3691.09|3694.79|3691.79|3693.89|3690.89|0
1661468700000|2022-08-25 23:05:00|3694.29|3691.29|3695.59|3692.59|3695.89|3692.89|3694.29|3691.29|0
1661469000000|2022-08-25 23:10:00|3695.79|3692.79|3695.19|3692.19|3695.99|3692.99|3695.19|3692.19|0
1661469300000|2022-08-25 23:15:00|3695.29|3692.29|3695.99|3692.99|3696.39|3693.39|3695.19|3692.19|0
1661469600000|2022-08-25 23:20:00|3696.19|3693.19|3697.39|3694.39|3697.79|3694.79|3695.99|3692.99|0
1661469900000|2022-08-25 23:25:00|3697.29|3694.29|3697.19|3694.19|3697.79|3694.79|3697.19|3694.19|0
1661470200000|2022-08-25 23:30:00|3697.39|3694.39|3697.19|3694.19|3697.49|3694.49|3696.79|3693.79|0
1661470500000|2022-08-25 23:35:00|3697.09|3694.09|3695.79|3692.79|3697.09|3694.09|3695.79|3692.79|0
1661470800000|2022-08-25 23:40:00|3695.59|3692.59|3696.19|3693.19|3696.19|3693.19|3695.19|3692.19|0
1661471100000|2022-08-25 23:45:00|3696.09|3693.09|3695.99|3692.99|3696.79|3693.79|3695.59|3692.59|0
1661471400000|2022-08-25 23:50:00|3696.19|3693.19|3695.39|3692.39|3696.19|3693.19|3695.19|3692.19|0
1661471700000|2022-08-25 23:55:00|3695.59|3692.59|3694.79|3691.79|3696.09|3693.09|3694.79|3691.79|0
1661472000000|2022-08-26 00:00:00|3694.59|3691.59|3694.29|3691.29|3695.79|3692.79|3693.69|3690.69|0
1661472300000|2022-08-26 00:05:00|3694.49|3691.49|3693.69|3690.69|3694.79|3691.79|3693.69|3690.69|0
1661472600000|2022-08-26 00:10:00|3693.49|3690.49|3692.89|3689.89|3693.69|3690.69|3692.49|3689.49|0
1661472900000|2022-08-26 00:15:00|3692.69|3689.69|3693.69|3691.69|3694.69|3692.69|3691.69|3689.29|536
1661473200000|2022-08-26 00:20:00|3693.19|3691.19|3694.69|3692.69|3694.69|3692.69|3692.69|3690.69|182
1661473500000|2022-08-26 00:25:00|3693.69|3691.69|3693.69|3691.69|3695.69|3693.69|3693.69|3691.69|108
1661473800000|2022-08-26 00:30:00|3694.69|3692.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|131
1661474100000|2022-08-26 00:35:00|3695.19|3693.19|3696.69|3694.69|3696.69|3694.69|3694.69|3692.69|72
1661474400000|2022-08-26 00:40:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3695.69|3693.69|184
1661474700000|2022-08-26 00:45:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|130
1661475000000|2022-08-26 00:50:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|68
1661475300000|2022-08-26 00:55:00|3697.69|3695.69|3696.69|3694.69|3698.69|3696.69|3696.69|3694.69|187
1661475600000|2022-08-26 01:00:00|3695.69|3693.69|3696.69|3694.69|3697.69|3695.69|3695.69|3693.69|182
1661475900000|2022-08-26 01:05:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|196
1661476200000|2022-08-26 01:10:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|135
1661476500000|2022-08-26 01:15:00|3697.69|3695.69|3693.69|3691.69|3697.69|3695.69|3693.69|3691.69|193
1661476800000|2022-08-26 01:20:00|3694.69|3692.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|134
1661477100000|2022-08-26 01:25:00|3693.69|3691.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|105
1661477400000|2022-08-26 01:30:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3694.69|3692.69|170
1661477700000|2022-08-26 01:35:00|3694.69|3692.69|3696.69|3694.69|3697.69|3695.69|3694.69|3692.69|202
1661478000000|2022-08-26 01:40:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|66
1661478300000|2022-08-26 01:45:00|3697.69|3695.69|3698.69|3696.69|3699.69|3697.69|3697.69|3695.69|247
1661478600000|2022-08-26 01:50:00|3697.69|3695.69|3697.69|3695.69|3698.69|3696.69|3696.69|3694.69|586
1661478900000|2022-08-26 01:55:00|3698.69|3696.69|3697.69|3695.69|3699.69|3697.69|3697.69|3695.69|1104
1661479200000|2022-08-26 02:00:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3695.69|3693.69|390
1661479500000|2022-08-26 02:05:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|336
1661479800000|2022-08-26 02:10:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3695.69|3693.69|304
1661480100000|2022-08-26 02:15:00|3694.69|3692.69|3696.69|3694.69|3696.69|3694.69|3694.69|3692.69|178
1661480400000|2022-08-26 02:20:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|173
1661480700000|2022-08-26 02:25:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|98
1661481000000|2022-08-26 02:30:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|130
1661481300000|2022-08-26 02:35:00|||||||||39
1661481600000|2022-08-26 02:40:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|89
1661481900000|2022-08-26 02:45:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|77
1661482200000|2022-08-26 02:50:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|93
1661482500000|2022-08-26 02:55:00|||||||||50
1661482800000|2022-08-26 03:00:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|41
1661483100000|2022-08-26 03:05:00|3695.69|3693.69|3695.69|3693.69|3695.69|3693.69|3695.69|3693.69|88
1661483400000|2022-08-26 03:10:00|3696.69|3694.69|3696.69|3694.69|3696.69|3694.69|3696.69|3694.69|10
1661483700000|2022-08-26 03:15:00|||||||||9
1661484000000|2022-08-26 03:20:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|72
1661484300000|2022-08-26 03:25:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|92
1661484600000|2022-08-26 03:30:00|||||||||91
1661484900000|2022-08-26 03:35:00|||||||||7
1661485200000|2022-08-26 03:40:00|3696.19|3694.19|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|93
1661485500000|2022-08-26 03:45:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|375
1661485800000|2022-08-26 03:50:00|3696.69|3694.69|3697.69|3695.69|3697.69|3695.69|3696.69|3694.69|97
1661486100000|2022-08-26 03:55:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|38
1661486400000|2022-08-26 04:00:00|3696.19|3694.19|3696.69|3694.69|3696.69|3694.69|3696.19|3694.19|12
1661486700000|2022-08-26 04:05:00|3695.69|3693.69|3695.19|3693.19|3695.69|3693.69|3695.19|3693.19|25
1661487000000|2022-08-26 04:10:00|3695.69|3693.69|3694.69|3692.69|3695.69|3693.69|3694.69|3692.69|9
1661487300000|2022-08-26 04:15:00|3693.69|3691.69|3693.69|3691.69|3693.69|3691.69|3693.69|3691.69|26
1661487600000|2022-08-26 04:20:00|3694.19|3692.19|3694.69|3692.69|3694.69|3692.69|3693.69|3691.69|94
1661487900000|2022-08-26 04:25:00|||||||||5
1661488200000|2022-08-26 04:30:00|||||||||1
1661488500000|2022-08-26 04:35:00|||||||||4
1661488800000|2022-08-26 04:40:00|||||||||19
1661489100000|2022-08-26 04:45:00|3693.69|3691.69|3695.69|3693.69|3695.69|3693.69|3693.69|3691.69|105
1661489400000|2022-08-26 04:50:00|3694.69|3692.69|3694.69|3692.69|3694.69|3692.69|3693.69|3691.69|106
1661489700000|2022-08-26 04:55:00|3694.19|3692.19|3693.69|3691.69|3694.69|3692.69|3692.69|3690.69|233
1661490000000|2022-08-26 05:00:00|3692.69|3690.69|3691.69|3689.69|3692.69|3690.69|3691.69|3689.69|156
1661490300000|2022-08-26 05:05:00|3690.69|3688.69|3690.69|3688.69|3692.69|3690.69|3690.69|3688.69|185
1661490600000|2022-08-26 05:10:00|3691.69|3689.69|3692.69|3690.69|3692.69|3690.69|3690.69|3688.69|389
1661490900000|2022-08-26 05:15:00|3693.69|3691.69|3692.69|3690.69|3693.69|3691.69|3692.69|3690.69|243
1661491200000|2022-08-26 05:20:00|3693.19|3691.19|3693.69|3691.69|3693.69|3691.69|3692.69|3690.69|168
1661491500000|2022-08-26 05:25:00|3693.19|3691.19|3693.69|3691.69|3693.69|3691.69|3692.69|3690.69|104
1661491800000|2022-08-26 05:30:00|3693.19|3691.19|3691.69|3689.69|3693.69|3691.69|3691.69|3689.69|135
1661492100000|2022-08-26 05:35:00|3690.69|3688.69|3690.69|3688.69|3691.69|3689.69|3689.69|3687.69|141
1661492400000|2022-08-26 05:40:00|3689.69|3687.69|3691.69|3689.69|3691.69|3689.69|3689.69|3687.69|140
1661492700000|2022-08-26 05:45:00|3690.69|3688.69|3689.69|3687.69|3691.19|3689.19|3689.69|3687.69|168
1661493000000|2022-08-26 05:50:00|3690.69|3688.69|3690.69|3688.69|3690.69|3688.69|3690.69|3688.69|395
1661493300000|2022-08-26 05:55:00|3689.69|3687.69|3692.69|3690.69|3692.69|3690.69|3689.69|3687.69|802
1661493600000|2022-08-26 06:00:00|3692.44|3690.94|3690.44|3688.94|3692.44|3690.94|3688.44|3686.94|861
1661493900000|2022-08-26 06:05:00|3689.94|3688.44|3688.44|3686.94|3690.44|3688.94|3686.44|3684.94|683
1661494200000|2022-08-26 06:10:00|3687.44|3685.94|3687.44|3685.94|3688.44|3686.94|3685.44|3683.94|644
1661494500000|2022-08-26 06:15:00|3686.44|3684.94|3689.44|3687.94|3689.44|3687.94|3686.44|3684.94|432
1661494800000|2022-08-26 06:20:00|3688.44|3686.94|3688.44|3686.94|3690.44|3688.94|3688.44|3686.94|397
1661495100000|2022-08-26 06:25:00|3689.44|3687.94|3689.44|3687.94|3689.44|3687.94|3688.44|3686.94|370
1661495400000|2022-08-26 06:30:00|3688.44|3686.94|3690.44|3688.94|3691.44|3689.94|3688.44|3686.94|1163
1661495700000|2022-08-26 06:35:00|3691.44|3689.94|3692.44|3690.94|3692.44|3690.94|3691.44|3689.94|411
1661496000000|2022-08-26 06:40:00|3691.44|3689.94|3692.44|3690.94|3692.44|3690.94|3691.44|3689.94|720
1661496300000|2022-08-26 06:45:00|3692.94|3691.44|3691.94|3690.44|3693.44|3691.94|3691.44|3689.94|1198
1661496600000|2022-08-26 06:50:00|3692.44|3690.94|3691.44|3689.94|3692.44|3690.94|3691.44|3689.94|630
1661496900000|2022-08-26 06:55:00|3692.44|3690.94|3693.44|3691.94|3694.44|3692.94|3692.44|3690.94|1444
1661497200000|2022-08-26 07:00:00|3694.44|3692.94|3694.44|3692.94|3697.44|3695.94|3692.44|3690.94|11167
1661497500000|2022-08-26 07:05:00|3695.44|3693.94|3696.44|3694.94|3698.44|3696.94|3694.44|3692.94|6792
1661497800000|2022-08-26 07:10:00|3695.44|3693.94|3699.44|3697.94|3699.44|3697.94|3693.44|3691.94|5623
1661498100000|2022-08-26 07:15:00|3698.44|3696.94|3698.44|3696.94|3699.94|3698.44|3696.44|3694.94|4145
1661498400000|2022-08-26 07:20:00|3699.44|3697.94|3703.44|3701.94|3704.44|3702.94|3698.44|3696.94|3464
1661498700000|2022-08-26 07:25:00|3704.44|3702.94|3703.44|3701.94|3707.44|3705.94|3702.44|3700.94|5160
1661499000000|2022-08-26 07:30:00|3704.44|3702.94|3698.44|3696.94|3704.44|3702.94|3696.44|3694.94|5364
1661499300000|2022-08-26 07:35:00|3697.44|3695.94|3698.44|3696.94|3698.44|3696.94|3695.44|3693.94|7493
1661499600000|2022-08-26 07:40:00|3698.52|3697.02|3694.52|3693.02|3698.52|3697.02|3691.52|3690.02|3902
1661499900000|2022-08-26 07:45:00|3693.52|3692.02|3695.52|3694.02|3695.52|3694.02|3692.52|3691.02|2973
1661500200000|2022-08-26 07:50:00|3694.52|3693.02|3692.52|3691.02|3695.52|3694.02|3691.52|3690.02|5114
1661500500000|2022-08-26 07:55:00|3691.52|3690.02|3692.52|3691.02|3693.52|3692.02|3690.52|3689.02|2667
1661500800000|2022-08-26 08:00:00|3691.52|3690.02|3687.52|3686.02|3691.52|3690.02|3686.52|3685.02|7729
1661501100000|2022-08-26 08:05:00|3686.52|3685.02|3685.52|3684.02|3687.52|3686.02|3684.52|3683.02|3352
1661501400000|2022-08-26 08:10:00|3684.52|3683.02|3683.52|3682.02|3684.52|3683.02|3682.52|3681.02|2430
1661501700000|2022-08-26 08:15:00|3682.52|3681.02|3681.52|3680.02|3683.52|3682.02|3679.52|3678.02|5593
1661502000000|2022-08-26 08:20:00|3680.52|3679.02|3682.52|3681.02|3682.52|3681.02|3680.52|3679.02|3306
1661502300000|2022-08-26 08:25:00|3681.52|3680.02|3679.52|3678.02|3681.52|3680.02|3679.52|3678.02|2725
1661502600000|2022-08-26 08:30:00|3678.52|3677.02|3683.52|3682.02|3683.52|3682.02|3675.52|3674.02|6147
1661502900000|2022-08-26 08:35:00|3684.52|3683.02|3683.52|3682.02|3686.52|3685.02|3683.52|3682.02|3459
1661503200000|2022-08-26 08:40:00|3684.52|3683.02|3682.52|3681.02|3684.52|3683.02|3680.52|3679.02|3325
1661503500000|2022-08-26 08:45:00|3683.52|3682.02|3685.52|3684.02|3687.52|3686.02|3682.52|3681.02|7695
1661503800000|2022-08-26 08:50:00|3686.52|3685.02|3681.52|3680.02|3686.52|3685.02|3681.52|3680.02|2944
1661504100000|2022-08-26 08:55:00|3680.52|3679.02|3680.52|3679.02|3681.52|3680.02|3679.52|3678.02|1811
1661504400000|2022-08-26 09:00:00|3679.52|3678.02|3679.52|3678.02|3680.52|3679.02|3678.52|3677.02|2131
1661504700000|2022-08-26 09:05:00|3678.52|3677.02|3679.52|3678.02|3680.52|3679.02|3677.52|3676.02|5707
1661505000000|2022-08-26 09:10:00|3680.52|3679.02|3679.52|3678.02|3680.52|3679.02|3677.52|3676.02|1901
1661505300000|2022-08-26 09:15:00|3678.52|3677.02|3676.52|3675.02|3679.52|3678.02|3675.52|3674.02|6453
1661505600000|2022-08-26 09:20:00|3675.52|3674.02|3673.52|3672.02|3676.52|3675.02|3670.52|3669.02|5646
1661505900000|2022-08-26 09:25:00|3672.52|3671.02|3670.52|3669.02|3674.52|3673.02|3669.52|3668.02|8664
1661506200000|2022-08-26 09:30:00|3671.52|3670.02|3671.52|3670.02|3671.52|3670.02|3668.52|3667.02|8123
1661506500000|2022-08-26 09:35:00|3672.52|3671.02|3673.52|3672.02|3674.52|3673.02|3671.52|3670.02|2220
1661506800000|2022-08-26 09:40:00|3674.52|3673.02|3673.52|3672.02|3674.52|3673.02|3672.52|3671.02|4329
1661507100000|2022-08-26 09:45:00|3674.52|3673.02|3667.52|3666.02|3674.52|3673.02|3667.52|3666.02|7935
1661507400000|2022-08-26 09:50:00|3668.52|3667.02|3667.52|3666.02|3668.52|3667.02|3665.52|3664.02|6892
1661507700000|2022-08-26 09:55:00|3668.52|3667.02|3670.52|3669.02|3670.52|3669.02|3666.52|3665.02|9997
1661508000000|2022-08-26 10:00:00|3669.52|3668.02|3672.52|3671.02|3673.52|3672.02|3669.52|3668.02|3909
1661508300000|2022-08-26 10:05:00|3671.52|3670.02|3669.52|3668.02|3671.52|3670.02|3668.52|3667.02|3846
1661508600000|2022-08-26 10:10:00|3670.52|3669.02|3668.52|3667.02|3670.52|3669.02|3668.52|3667.02|995
1661508900000|2022-08-26 10:15:00|3669.52|3668.02|3667.52|3666.02|3669.52|3668.02|3665.52|3664.02|3450
1661509200000|2022-08-26 10:20:00|3666.52|3665.02|3668.52|3667.02|3669.52|3668.02|3665.52|3664.02|3008
1661509500000|2022-08-26 10:25:00|3667.52|3666.02|3666.52|3665.02|3668.52|3667.02|3666.52|3665.02|3109
1661509800000|2022-08-26 10:30:00|3665.52|3664.02|3662.52|3661.02|3665.52|3664.02|3661.52|3660.02|4959
1661510100000|2022-08-26 10:35:00|3661.52|3660.02|3661.52|3660.02|3662.52|3661.02|3659.52|3658.02|3042
1661510400000|2022-08-26 10:40:00|3662.52|3661.02|3660.52|3659.02|3663.52|3662.02|3659.52|3658.02|3711
1661510700000|2022-08-26 10:45:00|3661.52|3660.02|3664.52|3663.02|3664.52|3663.02|3660.52|3659.02|1329
1661511000000|2022-08-26 10:50:00|3663.52|3662.02|3662.52|3661.02|3663.52|3662.02|3660.52|3659.02|2164
1661511300000|2022-08-26 10:55:00|3663.52|3662.02|3663.52|3662.02|3663.52|3662.02|3661.52|3660.02|1357
1661511600000|2022-08-26 11:00:00|3664.02|3662.52|3661.52|3660.02|3664.52|3663.02|3659.52|3658.02|3179
1661511900000|2022-08-26 11:05:00|3660.52|3659.02|3662.52|3661.02|3662.52|3661.02|3659.52|3658.02|1632
1661512200000|2022-08-26 11:10:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3661.52|3660.02|1880
1661512500000|2022-08-26 11:15:00|3664.52|3663.02|3664.52|3663.02|3664.52|3663.02|3663.52|3662.02|2076
1661512800000|2022-08-26 11:20:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3662.52|3661.02|3136
1661513100000|2022-08-26 11:25:00|3662.52|3661.02|3660.52|3659.02|3662.52|3661.02|3659.52|3658.02|6641
1661513400000|2022-08-26 11:30:00|3659.52|3658.02|3663.52|3662.02|3665.52|3664.02|3659.52|3658.02|4887
1661513700000|2022-08-26 11:35:00|3664.52|3663.02|3667.52|3666.02|3668.02|3666.52|3663.52|3662.02|3203
1661514000000|2022-08-26 11:40:00|3667.65|3666.15|3667.65|3666.15|3668.65|3667.15|3665.65|3664.15|2013
1661514300000|2022-08-26 11:45:00|3668.65|3667.15|3669.65|3668.15|3669.65|3668.15|3667.65|3666.15|631
1661514600000|2022-08-26 11:50:00|3670.65|3669.15|3671.65|3670.15|3671.65|3670.15|3668.65|3667.15|2581
1661514900000|2022-08-26 11:55:00|3672.65|3671.15|3671.65|3670.15|3673.65|3672.15|3670.65|3669.15|5481
1661515200000|2022-08-26 12:00:00|3670.65|3669.15|3670.65|3669.15|3673.65|3672.15|3670.65|3669.15|2631
1661515500000|2022-08-26 12:05:00|3671.65|3670.15|3672.65|3671.15|3672.65|3671.15|3670.65|3669.15|1605
1661515800000|2022-08-26 12:10:00|3671.65|3670.15|3673.65|3672.15|3673.65|3672.15|3671.65|3670.15|1964
1661516100000|2022-08-26 12:15:00|3674.65|3673.15|3674.65|3673.15|3675.65|3674.15|3673.65|3672.15|2394
1661516400000|2022-08-26 12:20:00|3674.15|3672.65|3673.65|3672.15|3674.65|3673.15|3671.65|3670.15|2867
1661516700000|2022-08-26 12:25:00|3672.65|3671.15|3670.65|3669.15|3673.65|3672.15|3670.65|3669.15|2674
1661517000000|2022-08-26 12:30:00|3668.65|3667.15|3676.65|3675.15|3678.65|3677.15|3668.65|3667.15|9835
1661517300000|2022-08-26 12:35:00|3677.65|3676.15|3676.65|3675.15|3677.65|3676.15|3673.65|3672.15|2920
1661517600000|2022-08-26 12:40:00|3677.65|3676.15|3672.65|3671.15|3677.65|3676.15|3670.65|3669.15|2748
1661517900000|2022-08-26 12:45:00|3673.65|3672.15|3676.65|3675.15|3676.65|3675.15|3672.65|3671.15|2617
1661518200000|2022-08-26 12:50:00|3675.65|3674.15|3676.65|3675.15|3676.65|3675.15|3673.65|3672.15|4889
1661518500000|2022-08-26 12:55:00|3675.65|3674.15|3680.65|3679.15|3680.65|3679.15|3675.65|3674.15|4349
1661518800000|2022-08-26 13:00:00|3679.65|3678.15|3687.65|3686.15|3687.65|3686.15|3679.65|3678.15|4920
1661519100000|2022-08-26 13:05:00|3688.65|3687.15|3692.65|3691.15|3694.65|3693.15|3687.65|3686.15|5930
1661519400000|2022-08-26 13:10:00|3691.65|3690.15|3690.65|3689.15|3692.65|3691.15|3688.65|3687.15|5835
1661519700000|2022-08-26 13:15:00|3690.15|3688.65|3689.65|3688.15|3690.65|3689.15|3688.65|3687.15|4343
1661520000000|2022-08-26 13:20:00|3688.65|3687.15|3686.65|3685.15|3689.65|3688.15|3685.65|3684.15|7160
1661520300000|2022-08-26 13:25:00|3686.15|3684.65|3674.65|3673.15|3686.65|3685.15|3674.65|3673.15|18735
1661520600000|2022-08-26 13:30:00|3673.65|3672.15|3666.65|3665.15|3675.65|3674.15|3664.65|3663.15|19083
1661520900000|2022-08-26 13:35:00|3665.65|3664.15|3660.65|3659.15|3666.65|3665.15|3657.65|3656.15|15034
1661521200000|2022-08-26 13:40:00|3659.65|3658.15|3657.65|3656.15|3660.65|3659.15|3654.65|3653.15|10306
1661521500000|2022-08-26 13:45:00|3656.65|3655.15|3651.65|3650.15|3657.65|3656.15|3651.65|3650.15|9249
1661521800000|2022-08-26 13:50:00|3650.65|3649.15|3655.65|3654.15|3656.65|3655.15|3645.65|3644.15|11049
1661522100000|2022-08-26 13:55:00|3656.65|3655.15|3656.65|3655.15|3658.65|3657.15|3655.65|3654.15|6295
1661522400000|2022-08-26 14:00:00|3657.65|3656.15|3638.65|3637.15|3657.65|3656.15|3635.65|3634.15|24641
1661522700000|2022-08-26 14:05:00|3637.65|3636.15|3666.65|3665.15|3666.65|3665.15|3636.65|3635.15|20963
1661523000000|2022-08-26 14:10:00|3666.7|3665.2|3660.7|3659.2|3668.7|3667.2|3656.7|3655.2|20811
1661523300000|2022-08-26 14:15:00|3659.7|3658.2|3663.7|3662.2|3664.7|3663.2|3655.7|3654.2|9136
1661523600000|2022-08-26 14:20:00|3664.7|3663.2|3644.7|3643.2|3664.7|3663.2|3643.7|3642.2|14783
1661523900000|2022-08-26 14:25:00|3644.2|3642.7|3631.7|3630.2|3644.7|3643.2|3629.7|3628.2|16071
1661524200000|2022-08-26 14:30:00|3630.7|3629.2|3616.7|3615.2|3630.7|3629.2|3615.7|3614.2|21192
1661524500000|2022-08-26 14:35:00|3615.7|3614.2|3605.7|3604.2|3616.7|3615.2|3600.7|3599.2|29028
1661524800000|2022-08-26 14:40:00|3606.7|3605.2|3613.7|3612.2|3615.7|3614.2|3605.7|3604.2|15438
1661525100000|2022-08-26 14:45:00|3612.7|3611.2|3615.7|3614.2|3615.7|3614.2|3607.7|3606.2|11408
1661525400000|2022-08-26 14:50:00|3614.7|3613.2|3611.7|3610.2|3614.7|3613.2|3608.7|3607.2|13129
1661525700000|2022-08-26 14:55:00|3610.7|3609.2|3612.7|3611.2|3614.7|3613.2|3607.7|3606.2|10805
1661526000000|2022-08-26 15:00:00|3611.7|3610.2|3604.7|3603.2|3614.7|3613.2|3604.7|3603.2|11859
1661526300000|2022-08-26 15:05:00|3603.7|3602.2|3604.7|3603.2|3608.7|3607.2|3599.7|3598.2|20564
1661526600000|2022-08-26 15:10:00|3604.2|3602.7|3607.7|3606.2|3608.7|3607.2|3601.7|3600.2|11599
1661526900000|2022-08-26 15:15:00|3608.7|3607.2|3597.7|3596.2|3608.7|3607.2|3597.7|3596.2|16892
1661527200000|2022-08-26 15:20:00|3598.7|3597.2|3600.7|3599.2|3600.7|3599.2|3593.7|3592.2|19858
1661527500000|2022-08-26 15:25:00|3599.7|3598.2|3601.7|3600.2|3605.7|3604.2|3598.7|3597.2|30628
1661527800000|2022-08-26 15:30:00|3600.7|3599.2|3603.7|3602.2|3606.7|3605.2|3598.7|3597.2|55643
1661528100000|2022-08-26 15:35:00|3602.7|3601.2|3599.7|3598.2|3605.7|3604.2|3599.7|3598.2|25427
1661528400000|2022-08-26 15:40:00|3600.7|3599.2|3595.7|3594.2|3601.7|3600.2|3593.7|3592.2|15435
1661528700000|2022-08-26 15:45:00|3596.7|3595.2|3600.7|3599.2|3601.7|3600.2|3595.7|3594.2|6512
1661529000000|2022-08-26 15:50:00|3599.7|3598.2|3602.7|3601.2|3602.7|3601.2|3598.7|3597.2|8957
1661529300000|2022-08-26 15:55:00|3601.7|3600.2|3598.7|3597.2|3601.7|3600.2|3597.7|3596.2|4846
1661529600000|2022-08-26 16:00:00|3597.7|3596.2|3592.7|3591.2|3599.7|3598.2|3592.7|3591.2|3834
1661529900000|2022-08-26 16:05:00|3593.7|3592.2|3594.7|3593.2|3594.7|3593.2|3592.7|3591.2|3327
1661530200000|2022-08-26 16:10:00|3595.7|3594.2|3596.7|3595.2|3596.7|3595.2|3593.7|3592.2|1811
1661530500000|2022-08-26 16:15:00|3595.7|3594.2|3591.7|3590.2|3595.7|3594.2|3589.7|3588.2|2932
1661530800000|2022-08-26 16:20:00|3591.2|3589.7|3590.7|3589.2|3591.7|3590.2|3589.7|3588.2|2501
1661531100000|2022-08-26 16:25:00|3589.7|3588.2|3593.7|3592.2|3593.7|3592.2|3589.7|3588.2|1455
1661531400000|2022-08-26 16:30:00|3592.7|3591.2|3590.7|3589.2|3593.7|3592.2|3590.7|3589.2|922
1661531700000|2022-08-26 16:35:00|3591.2|3589.7|3593.7|3592.2|3593.7|3592.2|3590.7|3589.2|1617
1661532000000|2022-08-26 16:40:00|3592.7|3591.2|3596.7|3595.2|3598.7|3597.2|3592.7|3591.2|3127
1661532300000|2022-08-26 16:45:00|3595.7|3594.2|3600.7|3599.2|3600.7|3599.2|3595.7|3594.2|1473
1661532600000|2022-08-26 16:50:00|3600.2|3598.7|3599.7|3598.2|3600.7|3599.2|3598.7|3597.2|1867
1661532900000|2022-08-26 16:55:00|3600.7|3599.2|3602.7|3601.2|3603.7|3602.2|3600.2|3598.7|2099
1661533200000|2022-08-26 17:00:00|3602.2|3600.7|3603.7|3602.2|3604.7|3603.2|3600.7|3599.2|1501
1661533500000|2022-08-26 17:05:00|3604.7|3603.2|3605.7|3604.2|3605.7|3604.2|3604.7|3603.2|1021
1661533800000|2022-08-26 17:10:00|3604.7|3603.2|3602.7|3601.2|3605.7|3604.2|3600.7|3599.2|846
1661534100000|2022-08-26 17:15:00|3601.7|3600.2|3600.7|3599.2|3603.7|3602.2|3600.7|3599.2|860
1661534400000|2022-08-26 17:20:00|3601.7|3600.2|3603.7|3602.2|3603.7|3602.2|3600.7|3599.2|507
1661534700000|2022-08-26 17:25:00|3604.7|3603.2|3601.7|3600.2|3604.7|3603.2|3601.7|3600.2|980
1661535000000|2022-08-26 17:30:00|3601.2|3599.7|3599.7|3598.2|3601.7|3600.2|3597.7|3596.2|594
1661535300000|2022-08-26 17:35:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3597.7|3596.2|343
1661535600000|2022-08-26 17:40:00|3598.2|3596.7|3594.7|3593.2|3598.7|3597.2|3594.7|3593.2|671
1661535900000|2022-08-26 17:45:00|3595.2|3593.7|3595.7|3594.2|3596.7|3595.2|3594.7|3593.2|1250
1661536200000|2022-08-26 17:50:00|3594.7|3593.2|3593.7|3592.2|3595.7|3594.2|3592.7|3591.2|988
1661536500000|2022-08-26 17:55:00|3594.7|3593.2|3593.7|3592.2|3594.7|3593.2|3592.7|3591.2|1137
1661536800000|2022-08-26 18:00:00|3594.2|3592.7|3593.7|3592.2|3595.7|3594.2|3592.7|3591.2|814
1661537100000|2022-08-26 18:05:00|3593.2|3591.7|3592.7|3591.2|3593.7|3592.2|3592.7|3591.2|934
1661537400000|2022-08-26 18:10:00|3591.7|3590.2|3591.7|3590.2|3591.7|3590.2|3589.7|3588.2|2527
1661537700000|2022-08-26 18:15:00|3590.7|3589.2|3588.7|3587.2|3591.7|3590.2|3587.7|3586.2|1205
1661538000000|2022-08-26 18:20:00|3589.2|3587.7|3590.7|3589.2|3592.7|3591.2|3588.7|3587.2|2152
1661538300000|2022-08-26 18:25:00|3591.7|3590.2|3590.7|3589.2|3592.7|3591.2|3589.7|3588.2|458
1661538600000|2022-08-26 18:30:00|3589.7|3588.2|3591.7|3590.2|3592.7|3591.2|3589.7|3588.2|381
1661538900000|2022-08-26 18:35:00|3592.7|3591.2|3588.7|3587.2|3592.7|3591.2|3588.7|3587.2|510
1661539200000|2022-08-26 18:40:00|3589.7|3588.2|3587.7|3586.2|3589.7|3588.2|3587.7|3586.2|771
1661539500000|2022-08-26 18:45:00|3588.7|3587.2|3586.7|3585.2|3589.7|3588.2|3585.7|3584.2|1508
1661539800000|2022-08-26 18:50:00|3587.7|3586.2|3585.7|3584.2|3587.7|3586.2|3585.7|3584.2|924
1661540100000|2022-08-26 18:55:00|3586.7|3585.2|3583.7|3582.2|3586.7|3585.2|3583.7|3582.2|1575
1661540400000|2022-08-26 19:00:00|3584.7|3583.2|3585.7|3584.2|3586.7|3585.2|3584.7|3583.2|2322
1661540700000|2022-08-26 19:05:00|3584.7|3583.2|3583.7|3582.2|3586.7|3585.2|3582.7|3581.2|2044
1661541000000|2022-08-26 19:10:00|3582.7|3581.2|3581.7|3580.2|3583.7|3582.2|3580.7|3579.2|1264
1661541300000|2022-08-26 19:15:00|3582.7|3581.2|3585.7|3584.2|3586.7|3585.2|3581.7|3580.2|1298
1661541600000|2022-08-26 19:20:00|3586.2|3584.7|3582.7|3581.2|3586.7|3585.2|3581.7|3580.2|927
1661541900000|2022-08-26 19:25:00|3582.2|3580.7|3583.7|3582.2|3585.7|3584.2|3581.7|3580.2|1083
1661542200000|2022-08-26 19:30:00|3584.7|3583.2|3578.7|3577.2|3584.7|3583.2|3578.7|3577.2|1726
1661542500000|2022-08-26 19:35:00|3579.7|3578.2|3578.7|3577.2|3579.7|3578.2|3576.7|3575.2|2623
1661542800000|2022-08-26 19:40:00|3577.7|3576.2|3575.7|3574.2|3578.7|3577.2|3574.7|3573.2|1923
1661543100000|2022-08-26 19:45:00|3576.7|3575.2|3579.7|3578.2|3579.7|3578.2|3575.7|3574.2|2203
1661543400000|2022-08-26 19:50:00|3580.7|3579.2|3571.7|3570.2|3581.7|3580.2|3571.7|3570.2|5817
1661543700000|2022-08-26 19:55:00|3572.2|3570.7|3573.7|3572.2|3580.7|3579.2|3572.2|3570.7|7806
1661544000000|2022-08-26 20:00:00|3575.45|3572.45|3572.25|3569.25|3575.65|3572.65|3570.85|3567.85|47181
1661544300000|2022-08-26 20:05:00|3572.05|3569.05|3573.05|3570.05|3573.25|3570.25|3571.65|3568.65|0
1661544600000|2022-08-26 20:10:00|3573.25|3570.25|3574.45|3571.45|3574.45|3571.45|3572.65|3569.65|0
1661544900000|2022-08-26 20:15:00|3574.25|3571.25|3569.95|3566.95|3574.35|3571.35|3567.95|3564.95|0
1661545200000|2022-08-26 20:20:00|3570.15|3567.15|3571.45|3568.45|3571.65|3568.65|3569.75|3566.75|0
1661545500000|2022-08-26 20:25:00|3571.35|3568.35|3572.25|3569.25|3572.25|3569.25|3570.85|3567.85|0
1661545800000|2022-08-26 20:30:00|3572.45|3569.45|3571.85|3568.85|3575.25|3572.25|3571.45|3568.45|0
1661546100000|2022-08-26 20:35:00|3571.95|3568.95|3571.85|3568.85|3572.45|3569.45|3571.25|3568.25|0
1661546400000|2022-08-26 20:40:00|3572.05|3569.05|3569.75|3566.75|3572.05|3569.05|3567.75|3564.75|0
1661546700000|2022-08-26 20:45:00|3569.65|3566.65|3566.15|3563.15|3570.35|3567.35|3565.15|3562.15|0
1661547000000|2022-08-26 20:50:00|3566.25|3563.25|3561.65|3558.65|3566.35|3563.35|3561.35|3558.35|0
1661547300000|2022-08-26 20:55:00|3561.55|3558.55|3561.45|3558.45|3563.75|3560.75|3560.85|3557.85|0
1661724000000|2022-08-28 22:00:00|3546.85|3543.85|3543.55|3540.55|3547.15|3544.15|3543.55|3540.55|0
1661724300000|2022-08-28 22:05:00|3543.65|3540.65|3543.25|3540.25|3544.45|3541.45|3539.15|3536.15|0
1661724600000|2022-08-28 22:10:00|3543.15|3540.15|3545.95|3542.95|3546.95|3543.95|3543.15|3540.15|0
1661724900000|2022-08-28 22:15:00|3546.05|3543.05|3544.05|3541.05|3547.95|3544.95|3544.05|3541.05|0
1661725200000|2022-08-28 22:20:00|3544.15|3541.15|3542.75|3539.75|3545.55|3542.55|3542.35|3539.35|0
1661725500000|2022-08-28 22:25:00|3542.95|3539.95|3544.35|3541.35|3546.55|3543.55|3542.85|3539.85|0
1661725800000|2022-08-28 22:30:00|3544.55|3541.55|3545.95|3542.95|3546.35|3543.35|3544.45|3541.45|0
1661726100000|2022-08-28 22:35:00|3546.15|3543.15|3544.55|3541.55|3546.75|3543.75|3543.15|3540.15|0
1661726400000|2022-08-28 22:40:00|3544.15|3541.15|3546.35|3543.35|3546.35|3543.35|3544.15|3541.15|0
1661726700000|2022-08-28 22:45:00|3546.55|3543.55|3547.55|3544.55|3548.15|3545.15|3544.95|3541.95|0
1661727000000|2022-08-28 22:50:00|3547.75|3544.75|3546.35|3543.35|3548.55|3545.55|3546.15|3543.15|0
1661727300000|2022-08-28 22:55:00|3546.55|3543.55|3545.25|3542.25|3546.95|3543.95|3544.75|3541.75|0
1661727600000|2022-08-28 23:00:00|3545.35|3542.35|3544.95|3541.95|3546.35|3543.35|3544.75|3541.75|0
1661727900000|2022-08-28 23:05:00|3545.05|3542.05|3544.55|3541.55|3545.35|3542.35|3544.35|3541.35|0
1661728200000|2022-08-28 23:10:00|3544.75|3541.75|3543.15|3540.15|3544.95|3541.95|3542.75|3539.75|0
1661728500000|2022-08-28 23:15:00|3543.35|3540.35|3542.35|3539.35|3544.15|3541.15|3541.55|3538.55|0
1661728800000|2022-08-28 23:20:00|3542.15|3539.15|3541.55|3538.55|3543.45|3540.45|3541.55|3538.55|0
1661729100000|2022-08-28 23:25:00|3541.35|3538.35|3539.15|3536.15|3541.45|3538.45|3538.45|3535.45|0
1661729400000|2022-08-28 23:30:00|3539.35|3536.35|3535.85|3532.85|3539.35|3536.35|3535.65|3532.65|0
1661729700000|2022-08-28 23:35:00|3536.05|3533.05|3535.25|3532.25|3536.95|3533.95|3534.85|3531.85|0
1661730000000|2022-08-28 23:40:00|3535.65|3532.65|3535.05|3532.05|3537.05|3534.05|3534.75|3531.75|0
1661730300000|2022-08-28 23:45:00|3534.85|3531.85|3533.25|3530.25|3535.35|3532.35|3533.05|3530.05|0
1661730600000|2022-08-28 23:50:00|3533.45|3530.45|3533.25|3530.25|3534.85|3531.85|3533.05|3530.05|0
1661730900000|2022-08-28 23:55:00|3533.45|3530.45|3535.35|3532.35|3535.45|3532.45|3533.25|3530.25|0
1661731200000|2022-08-29 00:00:00|3534.95|3531.95|3540.25|3537.25|3540.85|3537.85|3534.65|3531.65|0
1661731500000|2022-08-29 00:05:00|3540.35|3537.35|3538.85|3535.85|3540.65|3537.65|3537.65|3534.65|0
1661731800000|2022-08-29 00:10:00|3538.95|3535.95|3549.45|3546.45|3550.45|3547.45|3538.45|3535.45|0
1661732100000|2022-08-29 00:15:00|3549.55|3546.55|3542.95|3540.95|3550.95|3548.95|3540.95|3538.95|3758
1661732400000|2022-08-29 00:20:00|3543.95|3541.95|3544.95|3542.95|3548.95|3546.95|3542.95|3540.95|1094
1661732700000|2022-08-29 00:25:00|3546.45|3544.45|3544.95|3542.95|3546.95|3544.95|3543.95|3541.95|726
1661733000000|2022-08-29 00:30:00|3546.95|3544.95|3544.95|3542.95|3551.45|3549.45|3544.95|3542.95|1245
1661733300000|2022-08-29 00:35:00|3543.95|3541.95|3547.95|3545.95|3548.95|3546.95|3543.95|3541.95|230
1661733600000|2022-08-29 00:40:00|3546.95|3544.95|3543.95|3541.95|3547.95|3545.95|3542.95|3540.95|379
1661733900000|2022-08-29 00:45:00|3542.95|3540.95|3539.95|3537.95|3543.95|3541.95|3538.95|3536.95|593
1661734200000|2022-08-29 00:50:00|3540.95|3538.95|3540.95|3538.95|3541.95|3539.95|3539.95|3537.95|157
1661734500000|2022-08-29 00:55:00|3540.45|3538.45|3538.95|3536.95|3540.95|3538.95|3536.95|3534.95|495
1661734800000|2022-08-29 01:00:00|3539.95|3537.95|3539.45|3537.45|3540.95|3538.95|3537.95|3535.95|306
1661735100000|2022-08-29 01:05:00|3539.95|3537.95|3541.95|3539.95|3542.95|3540.95|3538.95|3536.95|399
1661735400000|2022-08-29 01:10:00|3542.95|3540.95|3537.95|3535.95|3542.95|3540.95|3537.95|3535.95|228
1661735700000|2022-08-29 01:15:00|3536.95|3534.95|3537.95|3535.95|3540.45|3538.45|3536.95|3534.95|154
1661736000000|2022-08-29 01:20:00|3538.95|3536.95|3537.95|3535.95|3538.95|3536.95|3535.95|3533.95|200
1661736300000|2022-08-29 01:25:00|3536.95|3534.95|3536.95|3534.95|3537.95|3535.95|3533.95|3531.95|417
1661736600000|2022-08-29 01:30:00|3535.95|3533.95|3539.95|3537.95|3539.95|3537.95|3535.95|3533.95|265
1661736900000|2022-08-29 01:35:00|3538.95|3536.95|3538.95|3536.95|3539.95|3537.95|3535.95|3533.95|436
1661737200000|2022-08-29 01:40:00|3537.95|3535.95|3539.95|3537.95|3540.95|3538.95|3537.95|3535.95|56
1661737500000|2022-08-29 01:45:00|3539.45|3537.45|3539.95|3537.95|3539.95|3537.95|3538.95|3536.95|201
1661737800000|2022-08-29 01:50:00|3540.95|3538.95|3540.95|3538.95|3540.95|3538.95|3538.95|3536.95|203
1661738100000|2022-08-29 01:55:00|3539.95|3537.95|3539.95|3537.95|3540.95|3538.95|3538.95|3536.95|243
1661738400000|2022-08-29 02:00:00|3540.45|3538.45|3539.95|3537.95|3540.45|3538.45|3538.95|3536.95|98
1661738700000|2022-08-29 02:05:00|3540.95|3538.95|3542.95|3540.95|3543.95|3541.95|3539.95|3537.95|273
1661739000000|2022-08-29 02:10:00|3541.95|3539.95|3542.95|3540.95|3542.95|3540.95|3541.95|3539.95|196
1661739300000|2022-08-29 02:15:00|3541.95|3539.95|3542.95|3540.95|3543.95|3541.95|3541.95|3539.95|162
1661739600000|2022-08-29 02:20:00|3543.95|3541.95|3544.95|3542.95|3544.95|3542.95|3542.95|3540.95|315
1661739900000|2022-08-29 02:25:00|3545.45|3543.45|3546.95|3544.95|3548.95|3546.95|3544.95|3542.95|277
1661740200000|2022-08-29 02:30:00|3547.45|3545.45|3549.95|3547.95|3549.95|3547.95|3546.95|3544.95|259
1661740500000|2022-08-29 02:35:00|3548.95|3546.95|3549.95|3547.95|3550.95|3548.95|3548.95|3546.95|406
1661740800000|2022-08-29 02:40:00|3550.95|3548.95|3551.95|3549.95|3551.95|3549.95|3549.95|3547.95|322
1661741100000|2022-08-29 02:45:00|3550.95|3548.95|3550.95|3548.95|3551.95|3549.95|3550.95|3548.95|177
1661741400000|2022-08-29 02:50:00|3549.95|3547.95|3548.95|3546.95|3549.95|3547.95|3547.95|3545.95|318
1661741700000|2022-08-29 02:55:00|3549.95|3547.95|3549.95|3547.95|3550.95|3548.95|3548.95|3546.95|150
1661742000000|2022-08-29 03:00:00|3550.95|3548.95|3548.95|3546.95|3550.95|3548.95|3548.95|3546.95|64
1661742300000|2022-08-29 03:05:00|3547.95|3545.95|3549.95|3547.95|3549.95|3547.95|3547.95|3545.95|202
1661742600000|2022-08-29 03:10:00|3550.95|3548.95|3550.95|3548.95|3550.95|3548.95|3549.95|3547.95|76
1661742900000|2022-08-29 03:15:00|3551.95|3549.95|3551.95|3549.95|3552.95|3550.95|3550.95|3548.95|299
1661743200000|2022-08-29 03:20:00|3550.95|3548.95|3550.95|3548.95|3551.95|3549.95|3550.95|3548.95|176
1661743500000|2022-08-29 03:25:00|3551.95|3549.95|3552.95|3550.95|3552.95|3550.95|3551.95|3549.95|53
1661743800000|2022-08-29 03:30:00|3551.95|3549.95|3554.95|3552.95|3554.95|3552.95|3551.95|3549.95|328
1661744100000|2022-08-29 03:35:00|3553.95|3551.95|3555.95|3553.95|3556.95|3554.95|3553.95|3551.95|292
1661744400000|2022-08-29 03:40:00|3554.95|3552.95|3554.95|3552.95|3555.95|3553.95|3552.95|3550.95|386
1661744700000|2022-08-29 03:45:00|3555.95|3553.95|3556.45|3554.45|3556.95|3554.95|3554.95|3552.95|242
1661745000000|2022-08-29 03:50:00|3555.95|3553.95|3556.95|3554.95|3556.95|3554.95|3555.95|3553.95|64
1661745300000|2022-08-29 03:55:00|3555.95|3553.95|3557.95|3555.95|3558.95|3556.95|3555.95|3553.95|177
1661745600000|2022-08-29 04:00:00|3558.95|3556.95|3558.95|3556.95|3559.95|3557.95|3557.95|3555.95|94
1661745900000|2022-08-29 04:05:00|3557.95|3555.95|3559.95|3557.95|3559.95|3557.95|3557.95|3555.95|70
1661746200000|2022-08-29 04:10:00|3558.95|3556.95|3558.95|3556.95|3558.95|3556.95|3557.95|3555.95|58
1661746500000|2022-08-29 04:15:00|3557.95|3555.95|3555.95|3553.95|3558.95|3556.95|3554.95|3552.95|337
1661746800000|2022-08-29 04:20:00|3554.95|3552.95|3554.95|3552.95|3555.95|3553.95|3553.95|3551.95|552
1661747100000|2022-08-29 04:25:00|3553.95|3551.95|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|222
1661747400000|2022-08-29 04:30:00|3552.95|3550.95|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|151
1661747700000|2022-08-29 04:35:00|3554.45|3552.45|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|109
1661748000000|2022-08-29 04:40:00|3552.95|3550.95|3553.95|3551.95|3553.95|3551.95|3552.95|3550.95|58
1661748300000|2022-08-29 04:45:00|3552.95|3550.95|3552.95|3550.95|3554.95|3552.95|3552.95|3550.95|165
1661748600000|2022-08-29 04:50:00|3553.95|3551.95|3553.95|3551.95|3553.95|3551.95|3552.95|3550.95|261
1661748900000|2022-08-29 04:55:00|3554.95|3552.95|3553.95|3551.95|3554.95|3552.95|3553.95|3551.95|82
1661749200000|2022-08-29 05:00:00|3554.95|3552.95|3556.95|3554.95|3556.95|3554.95|3554.95|3552.95|399
1661749500000|2022-08-29 05:05:00|3555.95|3553.95|3554.95|3552.95|3556.95|3554.95|3554.95|3552.95|134
1661749800000|2022-08-29 05:10:00|3555.95|3553.95|3555.95|3553.95|3556.95|3554.95|3553.95|3551.95|204
1661750100000|2022-08-29 05:15:00|3556.95|3554.95|3556.95|3554.95|3556.95|3554.95|3554.95|3552.95|449
1661750400000|2022-08-29 05:20:00|3556.45|3554.45|3555.95|3553.95|3557.95|3555.95|3555.95|3553.95|766
1661750700000|2022-08-29 05:25:00|3556.95|3554.95|3554.95|3552.95|3556.95|3554.95|3553.95|3551.95|371
1661751000000|2022-08-29 05:30:00|3553.95|3551.95|3555.95|3553.95|3557.45|3555.45|3553.95|3551.95|299
1661751300000|2022-08-29 05:35:00|3554.95|3552.95|3554.95|3552.95|3556.95|3554.95|3553.95|3551.95|569
1661751600000|2022-08-29 05:40:00|3553.95|3551.95|3551.95|3549.95|3554.95|3552.95|3551.95|3549.95|507
1661751900000|2022-08-29 05:45:00|3552.95|3550.95|3551.95|3549.95|3552.95|3550.95|3550.95|3548.95|489
1661752200000|2022-08-29 05:50:00|3551.45|3549.45|3551.95|3549.95|3552.95|3550.95|3551.45|3549.45|533
1661752500000|2022-08-29 05:55:00|3550.95|3548.95|3548.95|3546.95|3551.95|3549.95|3548.95|3546.95|1789
1661752800000|2022-08-29 06:00:00|3548.7|3547.2|3547.7|3546.2|3555.7|3554.2|3546.7|3545.2|4366
1661753100000|2022-08-29 06:05:00|3547.2|3545.7|3554.7|3553.2|3555.7|3554.2|3546.7|3545.2|1208
1661753400000|2022-08-29 06:10:00|3555.7|3554.2|3551.7|3550.2|3555.7|3554.2|3551.7|3550.2|1280
1661753700000|2022-08-29 06:15:00|3552.7|3551.2|3553.7|3552.2|3556.2|3554.7|3552.7|3551.2|2355
1661754000000|2022-08-29 06:20:00|3553.2|3551.7|3550.7|3549.2|3553.2|3551.7|3550.2|3548.7|1303
1661754300000|2022-08-29 06:25:00|3549.7|3548.2|3550.7|3549.2|3552.7|3551.2|3548.7|3547.2|899
1661754600000|2022-08-29 06:30:00|3551.2|3549.7|3554.7|3553.2|3554.7|3553.2|3549.7|3548.2|1732
1661754900000|2022-08-29 06:35:00|3553.7|3552.2|3555.7|3554.2|3557.7|3556.2|3552.7|3551.2|2016
1661755200000|2022-08-29 06:40:00|3556.7|3555.2|3558.7|3557.2|3559.7|3558.2|3556.7|3555.2|1100
1661755500000|2022-08-29 06:45:00|3557.7|3556.2|3557.7|3556.2|3561.7|3560.2|3556.7|3555.2|1622
1661755800000|2022-08-29 06:50:00|3557.2|3555.7|3557.7|3556.2|3557.7|3556.2|3556.7|3555.2|387
1661756100000|2022-08-29 06:55:00|3556.7|3555.2|3560.7|3559.2|3561.7|3560.2|3556.7|3555.2|3011
1661756400000|2022-08-29 07:00:00|3559.7|3558.2|3568.7|3567.2|3570.7|3569.2|3556.7|3555.2|19471
1661756700000|2022-08-29 07:05:00|3569.7|3568.2|3562.7|3561.2|3572.7|3571.2|3562.7|3561.2|15213
1661757000000|2022-08-29 07:10:00|3563.7|3562.2|3560.7|3559.2|3566.7|3565.2|3559.7|3558.2|13559
1661757300000|2022-08-29 07:15:00|3561.7|3560.2|3553.7|3552.2|3564.7|3563.2|3552.7|3551.2|8334
1661757600000|2022-08-29 07:20:00|3552.7|3551.2|3545.7|3544.2|3552.7|3551.2|3539.7|3538.2|15417
1661757900000|2022-08-29 07:25:00|3546.7|3545.2|3556.7|3555.2|3556.7|3555.2|3545.7|3544.2|9212
1661758200000|2022-08-29 07:30:00|3557.7|3556.2|3561.7|3560.2|3563.7|3562.2|3557.7|3556.2|13609
1661758500000|2022-08-29 07:35:00|3562.7|3561.2|3563.7|3562.2|3566.7|3565.2|3561.7|3560.2|7252
1661758800000|2022-08-29 07:40:00|3563.47|3561.97|3551.47|3549.97|3563.47|3561.97|3551.47|3549.97|9651
1661759100000|2022-08-29 07:45:00|3551.97|3550.47|3554.47|3552.97|3555.47|3553.97|3551.47|3549.97|10498
1661759400000|2022-08-29 07:50:00|3555.47|3553.97|3558.47|3556.97|3560.47|3558.97|3549.47|3547.97|12502
1661759700000|2022-08-29 07:55:00|3559.47|3557.97|3560.47|3558.97|3561.47|3559.97|3558.47|3556.97|5489
1661760000000|2022-08-29 08:00:00|3559.47|3557.97|3555.47|3553.97|3560.47|3558.97|3552.47|3550.97|9777
1661760300000|2022-08-29 08:05:00|3554.47|3552.97|3552.47|3550.97|3556.47|3554.97|3551.47|3549.97|5818
1661760600000|2022-08-29 08:10:00|3553.47|3551.97|3550.47|3548.97|3553.47|3551.97|3549.47|3547.97|4933
1661760900000|2022-08-29 08:15:00|3549.47|3547.97|3557.47|3555.97|3558.47|3556.97|3549.47|3547.97|4684
1661761200000|2022-08-29 08:20:00|3558.47|3556.97|3553.47|3551.97|3561.47|3559.97|3553.47|3551.97|6231
1661761500000|2022-08-29 08:25:00|3552.47|3550.97|3550.47|3548.97|3553.47|3551.97|3550.47|3548.97|3192
1661761800000|2022-08-29 08:30:00|3549.47|3547.97|3547.47|3545.97|3553.47|3551.97|3547.47|3545.97|6757
1661762100000|2022-08-29 08:35:00|3548.47|3546.97|3548.47|3546.97|3551.47|3549.97|3545.47|3543.97|5417
1661762400000|2022-08-29 08:40:00|3547.47|3545.97|3549.47|3547.97|3549.47|3547.97|3545.47|3543.97|2568
1661762700000|2022-08-29 08:45:00|3550.47|3548.97|3553.47|3551.97|3556.47|3554.97|3550.47|3548.97|4751
1661763000000|2022-08-29 08:50:00|3554.47|3552.97|3546.47|3544.97|3554.47|3552.97|3546.47|3544.97|4986
1661763300000|2022-08-29 08:55:00|3545.47|3543.97|3542.47|3540.97|3549.47|3547.97|3542.47|3540.97|7256
1661763600000|2022-08-29 09:00:00|3543.47|3541.97|3541.47|3539.97|3545.47|3543.97|3541.47|3539.97|4345
1661763900000|2022-08-29 09:05:00|3542.47|3540.97|3545.47|3543.97|3547.47|3545.97|3542.47|3540.97|5368
1661764200000|2022-08-29 09:10:00|3546.47|3544.97|3550.47|3548.97|3550.47|3548.97|3545.47|3543.97|8518
1661764500000|2022-08-29 09:15:00|3549.47|3547.97|3546.47|3544.97|3550.47|3548.97|3545.47|3543.97|3911
1661764800000|2022-08-29 09:20:00|3547.47|3545.97|3549.47|3547.97|3550.47|3548.97|3546.47|3544.97|3931
1661765100000|2022-08-29 09:25:00|3550.47|3548.97|3550.47|3548.97|3554.47|3552.97|3550.47|3548.97|4640
1661765400000|2022-08-29 09:30:00|3550.97|3549.47|3546.47|3544.97|3552.47|3550.97|3545.47|3543.97|3751
1661765700000|2022-08-29 09:35:00|3545.47|3543.97|3543.47|3541.97|3548.47|3546.97|3543.47|3541.97|9123
1661766000000|2022-08-29 09:40:00|3544.47|3542.97|3542.47|3540.97|3544.47|3542.97|3542.47|3540.97|2566
1661766300000|2022-08-29 09:45:00|3541.47|3539.97|3538.47|3536.97|3542.47|3540.97|3537.47|3535.97|7069
1661766600000|2022-08-29 09:50:00|3539.47|3537.97|3542.47|3540.97|3543.47|3541.97|3538.47|3536.97|3462
1661766900000|2022-08-29 09:55:00|3543.47|3541.97|3547.47|3545.97|3550.47|3548.97|3543.47|3541.97|9140
1661767200000|2022-08-29 10:00:00|3546.47|3544.97|3546.47|3544.97|3550.47|3548.97|3546.47|3544.97|4136
1661767500000|2022-08-29 10:05:00|3545.47|3543.97|3544.47|3542.97|3546.47|3544.97|3544.47|3542.97|5133
1661767800000|2022-08-29 10:10:00|3545.47|3543.97|3541.47|3539.97|3546.47|3544.97|3538.47|3536.97|4675
1661768100000|2022-08-29 10:15:00|3542.47|3540.97|3543.47|3541.97|3545.47|3543.97|3542.47|3540.97|4804
1661768400000|2022-08-29 10:20:00|3544.47|3542.97|3545.97|3544.47|3546.47|3544.97|3543.47|3541.97|3765
1661768700000|2022-08-29 10:25:00|3545.47|3543.97|3543.47|3541.97|3546.47|3544.97|3541.47|3539.97|2605
1661769000000|2022-08-29 10:30:00|3544.47|3542.97|3550.47|3548.97|3550.47|3548.97|3544.47|3542.97|5180
1661769300000|2022-08-29 10:35:00|3549.47|3547.97|3549.47|3547.97|3551.47|3549.97|3547.47|3545.97|6646
1661769600000|2022-08-29 10:40:00|3550.47|3548.97|3547.47|3545.97|3550.47|3548.97|3547.47|3545.97|3309
1661769900000|2022-08-29 10:45:00|3548.47|3546.97|3549.47|3547.97|3550.47|3548.97|3548.47|3546.97|3124
1661770200000|2022-08-29 10:50:00|3550.47|3548.97|3550.47|3548.97|3551.47|3549.97|3549.47|3547.97|2298
1661770500000|2022-08-29 10:55:00|3549.47|3547.97|3543.47|3541.97|3549.47|3547.97|3543.47|3541.97|5802
1661770800000|2022-08-29 11:00:00|3544.47|3542.97|3542.47|3540.97|3545.47|3543.97|3542.47|3540.97|4779
1661771100000|2022-08-29 11:05:00|3543.47|3541.97|3539.47|3537.97|3543.47|3541.97|3538.47|3536.97|3380
1661771400000|2022-08-29 11:10:00|3540.47|3538.97|3543.47|3541.97|3543.47|3541.97|3539.47|3537.97|2248
1661771700000|2022-08-29 11:15:00|3544.47|3542.97|3543.47|3541.97|3544.47|3542.97|3542.47|3540.97|1934
1661772000000|2022-08-29 11:20:00|3544.47|3542.97|3544.47|3542.97|3545.47|3543.97|3543.47|3541.97|3574
1661772300000|2022-08-29 11:25:00|3545.47|3543.97|3543.47|3541.97|3545.47|3543.97|3543.47|3541.97|1802
1661772600000|2022-08-29 11:30:00|3544.47|3542.97|3541.47|3539.97|3545.47|3543.97|3541.47|3539.97|3563
1661772900000|2022-08-29 11:35:00|3542.47|3540.97|3542.47|3540.97|3544.47|3542.97|3542.47|3540.97|5455
1661773200000|2022-08-29 11:40:00|3542.76|3541.26|3542.76|3541.26|3545.76|3544.26|3541.76|3540.26|5262
1661773500000|2022-08-29 11:45:00|3543.76|3542.26|3550.76|3549.26|3550.76|3549.26|3542.76|3541.26|9552
1661773800000|2022-08-29 11:50:00|3551.26|3549.76|3548.76|3547.26|3551.76|3550.26|3547.76|3546.26|6707
1661774100000|2022-08-29 11:55:00|3547.76|3546.26|3551.76|3550.26|3551.76|3550.26|3547.76|3546.26|5177
1661774400000|2022-08-29 12:00:00|3550.76|3549.26|3550.76|3549.26|3550.76|3549.26|3548.76|3547.26|2784
1661774700000|2022-08-29 12:05:00|3551.76|3550.26|3551.76|3550.26|3554.76|3553.26|3551.76|3550.26|3640
1661775000000|2022-08-29 12:10:00|3550.76|3549.26|3549.76|3548.26|3551.76|3550.26|3548.76|3547.26|4085
1661775300000|2022-08-29 12:15:00|3550.76|3549.26|3552.76|3551.26|3552.76|3551.26|3549.76|3548.26|1971
1661775600000|2022-08-29 12:20:00|3553.76|3552.26|3555.76|3554.26|3556.76|3555.26|3553.76|3552.26|4704
1661775900000|2022-08-29 12:25:00|3556.76|3555.26|3562.76|3561.26|3562.76|3561.26|3556.76|3555.26|8387
1661776200000|2022-08-29 12:30:00|3561.76|3560.26|3565.76|3564.26|3566.76|3565.26|3560.76|3559.26|8773
1661776500000|2022-08-29 12:35:00|3566.76|3565.26|3565.76|3564.26|3569.76|3568.26|3562.76|3561.26|10638
1661776800000|2022-08-29 12:40:00|3564.76|3563.26|3561.76|3560.26|3564.76|3563.26|3560.76|3559.26|4606
1661777100000|2022-08-29 12:45:00|3562.76|3561.26|3559.76|3558.26|3564.76|3563.26|3558.76|3557.26|3574
1661777400000|2022-08-29 12:50:00|3560.76|3559.26|3558.76|3557.26|3562.76|3561.26|3558.76|3557.26|3031
1661777700000|2022-08-29 12:55:00|3559.76|3558.26|3560.76|3559.26|3560.76|3559.26|3558.76|3557.26|5098
1661778000000|2022-08-29 13:00:00|3559.76|3558.26|3562.76|3561.26|3563.76|3562.26|3558.76|3557.26|4328
1661778300000|2022-08-29 13:05:00|3563.76|3562.26|3563.76|3562.26|3563.76|3562.26|3560.76|3559.26|3176
1661778600000|2022-08-29 13:10:00|3564.76|3563.26|3561.76|3560.26|3565.76|3564.26|3560.76|3559.26|11771
1661778900000|2022-08-29 13:15:00|3560.76|3559.26|3567.76|3566.26|3568.76|3567.26|3560.76|3559.26|6040
1661779200000|2022-08-29 13:20:00|3568.76|3567.26|3567.76|3566.26|3570.76|3569.26|3567.76|3566.26|3828
1661779500000|2022-08-29 13:25:00|3568.26|3566.76|3564.76|3563.26|3568.76|3567.26|3564.76|3563.26|4797
1661779800000|2022-08-29 13:30:00|3563.76|3562.26|3567.76|3566.26|3568.76|3567.26|3560.76|3559.26|8362
1661780100000|2022-08-29 13:35:00|3568.76|3567.26|3566.76|3565.26|3571.76|3570.26|3566.76|3565.26|6387
1661780400000|2022-08-29 13:40:00|3567.76|3566.26|3566.76|3565.26|3572.76|3571.26|3565.76|3564.26|8438
1661780700000|2022-08-29 13:45:00|3565.76|3564.26|3567.76|3566.26|3571.76|3570.26|3565.76|3564.26|8715
1661781000000|2022-08-29 13:50:00|3568.76|3567.26|3572.76|3571.26|3574.76|3573.26|3567.76|3566.26|5748
1661781300000|2022-08-29 13:55:00|3573.76|3572.26|3569.76|3568.26|3579.76|3578.26|3568.76|3567.26|11146
1661781600000|2022-08-29 14:00:00|3568.76|3567.26|3569.76|3568.26|3570.76|3569.26|3566.76|3565.26|5832
1661781900000|2022-08-29 14:05:00|3568.76|3567.26|3571.76|3570.26|3574.76|3573.26|3567.76|3566.26|4797
1661782200000|2022-08-29 14:10:00|3571.31|3569.81|3574.31|3572.81|3577.31|3575.81|3571.31|3569.81|8117
1661782500000|2022-08-29 14:15:00|3575.31|3573.81|3581.31|3579.81|3584.31|3582.81|3574.31|3572.81|14113
1661782800000|2022-08-29 14:20:00|3582.31|3580.81|3581.31|3579.81|3584.31|3582.81|3580.31|3578.81|5856
1661783100000|2022-08-29 14:25:00|3582.31|3580.81|3573.31|3571.81|3583.31|3581.81|3573.31|3571.81|6169
1661783400000|2022-08-29 14:30:00|3572.31|3570.81|3569.31|3567.81|3576.81|3575.31|3568.31|3566.81|6656
1661783700000|2022-08-29 14:35:00|3570.31|3568.81|3567.31|3565.81|3570.31|3568.81|3567.31|3565.81|5989
1661784000000|2022-08-29 14:40:00|3566.31|3564.81|3571.31|3569.81|3571.31|3569.81|3566.31|3564.81|4680
1661784300000|2022-08-29 14:45:00|3572.31|3570.81|3570.31|3568.81|3573.31|3571.81|3568.31|3566.81|5554
1661784600000|2022-08-29 14:50:00|3571.31|3569.81|3566.31|3564.81|3572.31|3570.81|3565.31|3563.81|5608
1661784900000|2022-08-29 14:55:00|3565.31|3563.81|3565.31|3563.81|3567.31|3565.81|3564.31|3562.81|4994
1661785200000|2022-08-29 15:00:00|3564.31|3562.81|3571.31|3569.81|3572.31|3570.81|3564.31|3562.81|11204
1661785500000|2022-08-29 15:05:00|3572.31|3570.81|3566.31|3564.81|3572.31|3570.81|3562.31|3560.81|8020
1661785800000|2022-08-29 15:10:00|3567.31|3565.81|3568.31|3566.81|3569.31|3567.81|3565.31|3563.81|6166
1661786100000|2022-08-29 15:15:00|3567.31|3565.81|3570.31|3568.81|3570.31|3568.81|3566.31|3564.81|6763
1661786400000|2022-08-29 15:20:00|3569.31|3567.81|3571.31|3569.81|3573.31|3571.81|3568.31|3566.81|8572
1661786700000|2022-08-29 15:25:00|3570.31|3568.81|3569.31|3567.81|3573.31|3571.81|3568.31|3566.81|23393
1661787000000|2022-08-29 15:30:00|3570.31|3568.81|3571.31|3569.81|3572.31|3570.81|3566.31|3564.81|40180
1661787300000|2022-08-29 15:35:00|3570.31|3568.81|3570.31|3568.81|3574.31|3572.81|3569.31|3567.81|16600
1661787600000|2022-08-29 15:40:00|3569.31|3567.81|3564.31|3562.81|3570.31|3568.81|3563.31|3561.81|6681
1661787900000|2022-08-29 15:45:00|3565.31|3563.81|3571.31|3569.81|3571.31|3569.81|3564.31|3562.81|4715
1661788200000|2022-08-29 15:50:00|3570.31|3568.81|3571.31|3569.81|3572.31|3570.81|3570.31|3568.81|3523
1661788500000|2022-08-29 15:55:00|3572.31|3570.81|3574.31|3572.81|3574.31|3572.81|3571.31|3569.81|2275
1661788800000|2022-08-29 16:00:00|3574.81|3573.31|3578.31|3576.81|3578.31|3576.81|3574.31|3572.81|2867
1661789100000|2022-08-29 16:05:00|3579.31|3577.81|3577.31|3575.81|3580.31|3578.81|3577.31|3575.81|1857
1661789400000|2022-08-29 16:10:00|3578.31|3576.81|3577.31|3575.81|3579.31|3577.81|3576.31|3574.81|2050
1661789700000|2022-08-29 16:15:00|3577.81|3576.31|3578.31|3576.81|3580.31|3578.81|3577.31|3575.81|1689
1661790000000|2022-08-29 16:20:00|3579.31|3577.81|3575.31|3573.81|3579.31|3577.81|3575.31|3573.81|844
1661790300000|2022-08-29 16:25:00|3576.31|3574.81|3575.31|3573.81|3576.31|3574.81|3573.31|3571.81|2166
1661790600000|2022-08-29 16:30:00|3574.31|3572.81|3572.31|3570.81|3575.31|3573.81|3572.31|3570.81|1385
1661790900000|2022-08-29 16:35:00|3573.31|3571.81|3574.31|3572.81|3575.31|3573.81|3572.31|3570.81|1816
1661791200000|2022-08-29 16:40:00|3575.31|3573.81|3577.31|3575.81|3577.31|3575.81|3575.31|3573.81|964
1661791500000|2022-08-29 16:45:00|3577.81|3576.31|3581.31|3579.81|3581.31|3579.81|3577.31|3575.81|1922
1661791800000|2022-08-29 16:50:00|3580.81|3579.31|3584.31|3582.81|3585.31|3583.81|3580.81|3579.31|3019
1661792100000|2022-08-29 16:55:00|3583.31|3581.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|1648
1661792400000|2022-08-29 17:00:00|3584.31|3582.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|960
1661792700000|2022-08-29 17:05:00|3582.31|3580.81|3583.31|3581.81|3584.31|3582.81|3581.31|3579.81|900
1661793000000|2022-08-29 17:10:00|3582.31|3580.81|3580.31|3578.81|3583.31|3581.81|3578.31|3576.81|802
1661793300000|2022-08-29 17:15:00|3579.31|3577.81|3575.31|3573.81|3580.31|3578.81|3574.31|3572.81|1262
1661793600000|2022-08-29 17:20:00|3576.31|3574.81|3576.31|3574.81|3579.31|3577.81|3575.31|3573.81|2132
1661793900000|2022-08-29 17:25:00|3575.81|3574.31|3581.31|3579.81|3581.31|3579.81|3575.31|3573.81|373
1661794200000|2022-08-29 17:30:00|3580.31|3578.81|3583.31|3581.81|3584.31|3582.81|3580.31|3578.81|571
1661794500000|2022-08-29 17:35:00|3582.31|3580.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|642
1661794800000|2022-08-29 17:40:00|3582.31|3580.81|3585.81|3584.31|3586.31|3584.81|3582.31|3580.81|907
1661795100000|2022-08-29 17:45:00|3585.31|3583.81|3581.31|3579.81|3587.31|3585.81|3581.31|3579.81|2234
1661795400000|2022-08-29 17:50:00|3580.31|3578.81|3582.31|3580.81|3582.31|3580.81|3580.31|3578.81|834
1661795700000|2022-08-29 17:55:00|3583.31|3581.81|3584.31|3582.81|3585.31|3583.81|3583.31|3581.81|683
1661796000000|2022-08-29 18:00:00|3583.31|3581.81|3581.31|3579.81|3584.31|3582.81|3581.31|3579.81|927
1661796300000|2022-08-29 18:05:00|3582.31|3580.81|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|564
1661796600000|2022-08-29 18:10:00|3583.31|3581.81|3581.31|3579.81|3583.31|3581.81|3581.31|3579.81|955
1661796900000|2022-08-29 18:15:00|3580.31|3578.81|3578.31|3576.81|3580.31|3578.81|3578.31|3576.81|623
1661797200000|2022-08-29 18:20:00|3579.31|3577.81|3579.31|3577.81|3579.31|3577.81|3577.31|3575.81|875
1661797500000|2022-08-29 18:25:00|3580.31|3578.81|3579.31|3577.81|3581.31|3579.81|3579.31|3577.81|484
1661797800000|2022-08-29 18:30:00|3580.31|3578.81|3582.31|3580.81|3583.31|3581.81|3579.31|3577.81|677
1661798100000|2022-08-29 18:35:00|3583.31|3581.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|551
1661798400000|2022-08-29 18:40:00|3584.31|3582.81|3584.31|3582.81|3584.31|3582.81|3583.31|3581.81|580
1661798700000|2022-08-29 18:45:00|3583.31|3581.81|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|322
1661799000000|2022-08-29 18:50:00|3581.31|3579.81|3579.31|3577.81|3582.31|3580.81|3579.31|3577.81|589
1661799300000|2022-08-29 18:55:00|3580.31|3578.81|3582.31|3580.81|3582.31|3580.81|3576.31|3574.81|1032
1661799600000|2022-08-29 19:00:00|3581.81|3580.31|3585.31|3583.81|3587.31|3585.81|3581.81|3580.31|1440
1661799900000|2022-08-29 19:05:00|3586.31|3584.81|3584.31|3582.81|3586.31|3584.81|3583.31|3581.81|1525
1661800200000|2022-08-29 19:10:00|3583.31|3581.81|3584.31|3582.81|3586.31|3584.81|3582.31|3580.81|909
1661800500000|2022-08-29 19:15:00|3583.31|3581.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|900
1661800800000|2022-08-29 19:20:00|3582.31|3580.81|3583.31|3581.81|3583.31|3581.81|3582.31|3580.81|540
1661801100000|2022-08-29 19:25:00|3582.31|3580.81|3580.31|3578.81|3582.31|3580.81|3579.31|3577.81|658
1661801400000|2022-08-29 19:30:00|3579.81|3578.31|3580.31|3578.81|3581.31|3579.81|3577.31|3575.81|1278
1661801700000|2022-08-29 19:35:00|3581.31|3579.81|3582.31|3580.81|3583.31|3581.81|3580.31|3578.81|587
1661802000000|2022-08-29 19:40:00|3581.31|3579.81|3583.31|3581.81|3584.31|3582.81|3580.31|3578.81|685
1661802300000|2022-08-29 19:45:00|3582.31|3580.81|3579.31|3577.81|3582.31|3580.81|3578.31|3576.81|993
1661802600000|2022-08-29 19:50:00|3578.31|3576.81|3577.31|3575.81|3579.31|3577.81|3574.31|3572.81|3448
1661802900000|2022-08-29 19:55:00|3576.31|3574.81|3575.31|3573.81|3578.31|3576.81|3574.31|3572.81|4858
1661803200000|2022-08-29 20:00:00|3576.66|3573.66|3577.26|3574.26|3578.86|3575.86|3575.26|3572.26|1786
1661803500000|2022-08-29 20:05:00|3577.46|3574.46|3575.26|3572.26|3577.66|3574.66|3575.26|3572.26|0
1661803800000|2022-08-29 20:10:00|3575.46|3572.46|3576.46|3573.46|3576.86|3573.86|3575.46|3572.46|0
1661804100000|2022-08-29 20:15:00|3576.26|3573.26|3575.66|3572.66|3576.46|3573.46|3575.06|3572.06|0
1661804400000|2022-08-29 20:20:00|3575.86|3572.86|3575.06|3572.06|3576.26|3573.26|3575.06|3572.06|0
1661804700000|2022-08-29 20:25:00|3575.26|3572.26|3575.26|3572.26|3575.86|3572.86|3575.06|3572.06|0
1661805000000|2022-08-29 20:30:00|3575.46|3572.46|3575.86|3572.86|3575.86|3572.86|3575.06|3572.06|0
1661805300000|2022-08-29 20:35:00|3576.06|3573.06|3576.66|3573.66|3576.66|3573.66|3575.66|3572.66|0
1661805600000|2022-08-29 20:40:00|3576.46|3573.46|3577.86|3574.86|3578.06|3575.06|3576.26|3573.26|0
1661805900000|2022-08-29 20:45:00|3578.06|3575.06|3579.06|3576.06|3579.26|3576.26|3577.86|3574.86|0
1661806200000|2022-08-29 20:50:00|3578.86|3575.86|3579.46|3576.46|3579.46|3576.46|3578.86|3575.86|0
1661806500000|2022-08-29 20:55:00|3579.26|3576.26|3579.56|3576.56|3579.66|3576.66|3579.06|3576.06|0
1661806800000|2022-08-29 21:00:00|3579.66|3576.66|3579.36|3576.36|3579.66|3576.66|3579.16|3576.16|0
1661807100000|2022-08-29 21:05:00|3579.16|3576.16|3578.96|3575.96|3579.26|3576.26|3578.96|3575.96|0
1661807400000|2022-08-29 21:10:00|3578.86|3575.86|3578.96|3575.96|3579.16|3576.16|3578.86|3575.86|0
1661807700000|2022-08-29 21:15:00|3578.76|3575.76|3578.86|3575.86|3578.96|3575.96|3578.76|3575.76|0
1661808000000|2022-08-29 21:20:00|3578.96|3575.96|3579.26|3576.26|3579.26|3576.26|3578.96|3575.96|0
1661808300000|2022-08-29 21:25:00|3579.36|3576.36|3579.26|3576.26|3579.36|3576.36|3579.16|3576.16|0
1661808600000|2022-08-29 21:30:00|3579.06|3576.06|3579.26|3576.26|3579.26|3576.26|3579.06|3576.06|0
1661808900000|2022-08-29 21:35:00|3579.16|3576.16|3579.26|3576.26|3579.26|3576.26|3579.16|3576.16|0
1661809200000|2022-08-29 21:40:00|3579.16|3576.16|3579.16|3576.16|3579.46|3576.46|3578.96|3575.96|0
1661809500000|2022-08-29 21:45:00|3579.06|3576.06|3578.86|3575.86|3579.26|3576.26|3578.86|3575.86|0
1661809800000|2022-08-29 21:50:00|3578.76|3575.76|3578.96|3575.96|3578.96|3575.96|3578.76|3575.76|0
1661810100000|2022-08-29 21:55:00|3578.86|3575.86|3579.16|3576.16|3579.26|3576.26|3578.86|3575.86|0
1661810400000|2022-08-29 22:00:00|3579.56|3576.56|3580.66|3577.66|3580.66|3577.66|3579.26|3576.26|0
1661810700000|2022-08-29 22:05:00|3580.86|3577.86|3580.16|3577.16|3581.26|3578.26|3579.66|3576.66|0
1661811000000|2022-08-29 22:10:00|3580.26|3577.26|3579.86|3576.86|3581.06|3578.06|3579.66|3576.66|0
1661811300000|2022-08-29 22:15:00|3580.06|3577.06|3580.26|3577.26|3580.66|3577.66|3580.06|3577.06|0
1661811600000|2022-08-29 22:20:00|3579.46|3576.46|3579.66|3576.66|3580.06|3577.06|3578.86|3575.86|0
1661811900000|2022-08-29 22:25:00|3579.56|3576.56|3578.46|3575.46|3580.26|3577.26|3578.46|3575.46|0
1661812200000|2022-08-29 22:30:00|3578.66|3575.66|3579.06|3576.06|3579.26|3576.26|3578.26|3575.26|0
1661812500000|2022-08-29 22:35:00|3578.86|3575.86|3578.86|3575.86|3579.06|3576.06|3578.66|3575.66|0
1661812800000|2022-08-29 22:40:00|3579.06|3576.06|3579.06|3576.06|3579.06|3576.06|3578.86|3575.86|0
1661813100000|2022-08-29 22:45:00|3578.86|3575.86|3578.86|3575.86|3579.26|3576.26|3578.86|3575.86|0
1661813400000|2022-08-29 22:50:00|3578.66|3575.66|3578.66|3575.66|3579.06|3576.06|3578.46|3575.46|0
1661813700000|2022-08-29 22:55:00|3578.46|3575.46|3578.86|3575.86|3578.86|3575.86|3578.46|3575.46|0
1661814000000|2022-08-29 23:00:00|3579.06|3576.06|3578.86|3575.86|3579.46|3576.46|3578.86|3575.86|0
1661814300000|2022-08-29 23:05:00|3578.66|3575.66|3577.66|3574.66|3578.66|3575.66|3576.86|3573.86|0
1661814600000|2022-08-29 23:10:00|3577.86|3574.86|3578.26|3575.26|3578.46|3575.46|3577.46|3574.46|0
1661814900000|2022-08-29 23:15:00|3578.06|3575.06|3578.66|3575.66|3579.06|3576.06|3578.06|3575.06|0
1661815200000|2022-08-29 23:20:00|3578.86|3575.86|3579.86|3576.86|3579.86|3576.86|3578.86|3575.86|0
1661815500000|2022-08-29 23:25:00|3580.26|3577.26|3580.36|3577.36|3580.66|3577.66|3580.06|3577.06|0
1661815800000|2022-08-29 23:30:00|3580.46|3577.46|3580.26|3577.26|3580.66|3577.66|3579.46|3576.46|0
1661816100000|2022-08-29 23:35:00|3580.46|3577.46|3580.86|3577.86|3581.26|3578.26|3580.26|3577.26|0
1661816400000|2022-08-29 23:40:00|3581.06|3578.06|3583.66|3580.66|3583.86|3580.86|3581.06|3578.06|0
1661816700000|2022-08-29 23:45:00|3583.46|3580.46|3583.86|3580.86|3585.66|3582.66|3583.46|3580.46|0
1661817000000|2022-08-29 23:50:00|3583.96|3580.96|3583.26|3580.26|3584.66|3581.66|3583.06|3580.06|0
1661817300000|2022-08-29 23:55:00|3583.46|3580.46|3583.26|3580.26|3585.26|3582.26|3582.86|3579.86|0
1661817600000|2022-08-30 00:00:00|3583.46|3580.46|3580.06|3577.06|3584.26|3581.26|3579.66|3576.66|0
1661817900000|2022-08-30 00:05:00|3580.26|3577.26|3581.26|3578.26|3582.86|3579.86|3579.66|3576.66|0
1661818200000|2022-08-30 00:10:00|3581.46|3578.46|3579.46|3576.46|3582.86|3579.86|3578.86|3575.86|0
1661818500000|2022-08-30 00:15:00|3579.26|3576.26|3574.56|3572.56|3581.56|3579.56|3574.56|3572.56|1019
1661818800000|2022-08-30 00:20:00|3575.06|3573.06|3575.56|3573.56|3575.56|3573.56|3572.56|3570.56|208
1661819100000|2022-08-30 00:25:00|3574.56|3572.56|3575.56|3573.56|3576.56|3574.56|3574.56|3572.56|220
1661819400000|2022-08-30 00:30:00|3574.56|3572.56|3572.56|3570.56|3574.56|3572.56|3572.56|3570.56|461
1661819700000|2022-08-30 00:35:00|3571.56|3569.56|3572.56|3570.56|3572.56|3570.56|3570.56|3568.56|194
1661820000000|2022-08-30 00:40:00|3573.06|3571.06|3573.56|3571.56|3574.56|3572.56|3572.56|3570.56|283
1661820300000|2022-08-30 00:45:00|3574.56|3572.56|3575.56|3573.56|3576.56|3574.56|3573.56|3571.56|235
1661820600000|2022-08-30 00:50:00|3576.56|3574.56|3578.56|3576.56|3578.56|3576.56|3575.56|3573.56|169
1661820900000|2022-08-30 00:55:00|3577.56|3575.56|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|122
1661821200000|2022-08-30 01:00:00|3578.06|3576.06|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|101
1661821500000|2022-08-30 01:05:00|3579.56|3577.56|3581.56|3579.56|3582.06|3580.06|3579.56|3577.56|384
1661821800000|2022-08-30 01:10:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|107
1661822100000|2022-08-30 01:15:00|3581.56|3579.56|3584.56|3582.56|3585.56|3583.56|3581.56|3579.56|857
1661822400000|2022-08-30 01:20:00|3585.56|3583.56|3585.56|3583.56|3586.56|3584.56|3584.56|3582.56|142
1661822700000|2022-08-30 01:25:00|3586.06|3584.06|3585.56|3583.56|3586.56|3584.56|3584.56|3582.56|211
1661823000000|2022-08-30 01:30:00|3584.56|3582.56|3583.56|3581.56|3584.56|3582.56|3582.56|3580.56|79
1661823300000|2022-08-30 01:35:00|3584.06|3582.06|3583.56|3581.56|3585.56|3583.56|3583.56|3581.56|88
1661823600000|2022-08-30 01:40:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|293
1661823900000|2022-08-30 01:45:00|3581.56|3579.56|3579.56|3577.56|3582.56|3580.56|3579.56|3577.56|308
1661824200000|2022-08-30 01:50:00|3578.56|3576.56|3579.56|3577.56|3579.56|3577.56|3577.56|3575.56|207
1661824500000|2022-08-30 01:55:00|3578.56|3576.56|3578.56|3576.56|3579.56|3577.56|3577.56|3575.56|135
1661824800000|2022-08-30 02:00:00|3577.56|3575.56|3575.56|3573.56|3578.56|3576.56|3575.56|3573.56|207
1661825100000|2022-08-30 02:05:00|3576.06|3574.06|3577.56|3575.56|3577.56|3575.56|3575.56|3573.56|129
1661825400000|2022-08-30 02:10:00|3578.56|3576.56|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|63
1661825700000|2022-08-30 02:15:00|3577.56|3575.56|3576.56|3574.56|3578.56|3576.56|3575.56|3573.56|246
1661826000000|2022-08-30 02:20:00|3577.56|3575.56|3579.56|3577.56|3579.56|3577.56|3577.56|3575.56|263
1661826300000|2022-08-30 02:25:00|3578.56|3576.56|3578.56|3576.56|3579.56|3577.56|3578.56|3576.56|107
1661826600000|2022-08-30 02:30:00|3579.06|3577.06|3579.56|3577.56|3579.56|3577.56|3578.56|3576.56|47
1661826900000|2022-08-30 02:35:00|3580.56|3578.56|3580.56|3578.56|3581.56|3579.56|3580.56|3578.56|76
1661827200000|2022-08-30 02:40:00|3581.06|3579.06|3580.56|3578.56|3581.56|3579.56|3579.56|3577.56|106
1661827500000|2022-08-30 02:45:00|3580.06|3578.06|3581.56|3579.56|3582.56|3580.56|3579.56|3577.56|140
1661827800000|2022-08-30 02:50:00|3582.06|3580.06|3581.56|3579.56|3582.56|3580.56|3581.56|3579.56|71
1661828100000|2022-08-30 02:55:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|81
1661828400000|2022-08-30 03:00:00|3581.56|3579.56|3581.56|3579.56|3582.06|3580.06|3580.56|3578.56|16
1661828700000|2022-08-30 03:05:00|3581.06|3579.06|3580.56|3578.56|3581.06|3579.06|3580.56|3578.56|16
1661829000000|2022-08-30 03:10:00|3581.56|3579.56|3579.56|3577.56|3581.56|3579.56|3579.56|3577.56|36
1661829300000|2022-08-30 03:15:00|3580.06|3578.06|3579.56|3577.56|3580.56|3578.56|3579.56|3577.56|8
1661829600000|2022-08-30 03:20:00|3580.06|3578.06|3582.56|3580.56|3582.56|3580.56|3580.06|3578.06|75
1661829900000|2022-08-30 03:25:00|3582.06|3580.06|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|41
1661830200000|2022-08-30 03:30:00|3581.56|3579.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|44
1661830500000|2022-08-30 03:35:00|3583.56|3581.56|3583.56|3581.56|3584.56|3582.56|3583.56|3581.56|158
1661830800000|2022-08-30 03:40:00|3584.56|3582.56|3586.56|3584.56|3587.56|3585.56|3584.56|3582.56|338
1661831100000|2022-08-30 03:45:00|3587.56|3585.56|3587.56|3585.56|3587.56|3585.56|3586.56|3584.56|234
1661831400000|2022-08-30 03:50:00|3586.56|3584.56|3587.56|3585.56|3587.56|3585.56|3586.56|3584.56|145
1661831700000|2022-08-30 03:55:00|3587.06|3585.06|3588.56|3586.56|3588.56|3586.56|3587.06|3585.06|225
1661832000000|2022-08-30 04:00:00|3589.56|3587.56|3588.56|3586.56|3589.56|3587.56|3588.56|3586.56|214
1661832300000|2022-08-30 04:05:00|||||||||32
1661832600000|2022-08-30 04:10:00|3589.56|3587.56|3589.56|3587.56|3589.56|3587.56|3588.56|3586.56|189
1661832900000|2022-08-30 04:15:00|3588.56|3586.56|3591.56|3589.56|3591.56|3589.56|3588.56|3586.56|175
1661833200000|2022-08-30 04:20:00|3592.56|3590.56|3591.56|3589.56|3593.56|3591.56|3591.56|3589.56|349
1661833500000|2022-08-30 04:25:00|3592.06|3590.06|3592.56|3590.56|3592.56|3590.56|3591.56|3589.56|81
1661833800000|2022-08-30 04:30:00|3592.06|3590.06|3593.06|3591.06|3593.56|3591.56|3592.06|3590.06|234
1661834100000|2022-08-30 04:35:00|3593.56|3591.56|3594.56|3592.56|3594.56|3592.56|3592.56|3590.56|95
1661834400000|2022-08-30 04:40:00|3594.06|3592.06|3592.56|3590.56|3594.56|3592.56|3592.56|3590.56|171
1661834700000|2022-08-30 04:45:00|3593.56|3591.56|3594.06|3592.06|3594.56|3592.56|3593.56|3591.56|273
1661835000000|2022-08-30 04:50:00|3593.56|3591.56|3592.56|3590.56|3594.06|3592.06|3592.56|3590.56|280
1661835300000|2022-08-30 04:55:00|3593.56|3591.56|3592.56|3590.56|3593.56|3591.56|3592.56|3590.56|93
1661835600000|2022-08-30 05:00:00|3593.56|3591.56|3590.56|3588.56|3593.56|3591.56|3590.06|3588.06|411
1661835900000|2022-08-30 05:05:00|3590.06|3588.06|3591.56|3589.56|3591.56|3589.56|3590.06|3588.06|55
1661836200000|2022-08-30 05:10:00|3591.06|3589.06|3591.56|3589.56|3591.56|3589.56|3590.56|3588.56|87
1661836500000|2022-08-30 05:15:00|3590.56|3588.56|3590.56|3588.56|3590.56|3588.56|3589.56|3587.56|78
1661836800000|2022-08-30 05:20:00|3589.56|3587.56|3589.56|3587.56|3590.56|3588.56|3588.56|3586.56|236
1661837100000|2022-08-30 05:25:00|3588.56|3586.56|3588.56|3586.56|3589.56|3587.56|3587.56|3585.56|431
1661837400000|2022-08-30 05:30:00|||||||||31
1661837700000|2022-08-30 05:35:00|3589.56|3587.56|3591.06|3589.06|3591.06|3589.06|3589.56|3587.56|399
1661838000000|2022-08-30 05:40:00|3590.56|3588.56|3588.56|3586.56|3591.56|3589.56|3588.56|3586.56|273
1661838300000|2022-08-30 05:45:00|3587.56|3585.56|3588.06|3586.06|3588.56|3586.56|3587.56|3585.56|243
1661838600000|2022-08-30 05:50:00|3587.56|3585.56|3589.56|3587.56|3589.56|3587.56|3587.56|3585.56|271
1661838900000|2022-08-30 05:55:00|3590.56|3588.56|3590.56|3588.56|3590.56|3588.56|3589.56|3587.56|270
1661839200000|2022-08-30 06:00:00|3590.31|3588.81|3587.31|3585.81|3590.31|3588.81|3586.31|3584.81|1384
1661839500000|2022-08-30 06:05:00|3588.31|3586.81|3586.31|3584.81|3589.31|3587.81|3586.31|3584.81|3682
1661839800000|2022-08-30 06:10:00|3585.31|3583.81|3583.31|3581.81|3585.31|3583.81|3583.31|3581.81|2210
1661840100000|2022-08-30 06:15:00|3582.31|3580.81|3582.31|3580.81|3584.31|3582.81|3580.31|3578.81|1532
1661840400000|2022-08-30 06:20:00|3583.31|3581.81|3584.31|3582.81|3584.31|3582.81|3581.31|3579.81|524
1661840700000|2022-08-30 06:25:00|3583.81|3582.31|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|768
1661841000000|2022-08-30 06:30:00|3582.81|3581.31|3581.31|3579.81|3584.31|3582.81|3580.31|3578.81|1765
1661841300000|2022-08-30 06:35:00|3580.31|3578.81|3581.31|3579.81|3581.31|3579.81|3578.31|3576.81|2134
1661841600000|2022-08-30 06:40:00|3582.31|3580.81|3584.31|3582.81|3585.31|3583.81|3581.31|3579.81|1836
1661841900000|2022-08-30 06:45:00|3585.31|3583.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|1029
1661842200000|2022-08-30 06:50:00|3582.31|3580.81|3581.31|3579.81|3583.31|3581.81|3580.31|3578.81|863
1661842500000|2022-08-30 06:55:00|3582.31|3580.81|3583.31|3581.81|3587.31|3585.81|3581.31|3579.81|4874
1661842800000|2022-08-30 07:00:00|3584.31|3582.81|3591.31|3589.81|3591.31|3589.81|3581.31|3579.81|12428
1661843100000|2022-08-30 07:05:00|3590.31|3588.81|3589.31|3587.81|3594.31|3592.81|3585.31|3583.81|12132
1661843400000|2022-08-30 07:10:00|3590.31|3588.81|3595.31|3593.81|3596.31|3594.81|3589.31|3587.81|7123
1661843700000|2022-08-30 07:15:00|3596.31|3594.81|3602.31|3600.81|3605.31|3603.81|3595.31|3593.81|11962
1661844000000|2022-08-30 07:20:00|3603.31|3601.81|3601.31|3599.81|3604.31|3602.81|3598.31|3596.81|10310
1661844300000|2022-08-30 07:25:00|3600.81|3599.31|3598.31|3596.81|3603.31|3601.81|3596.31|3594.81|5582
1661844600000|2022-08-30 07:30:00|3597.31|3595.81|3604.31|3602.81|3604.31|3602.81|3597.31|3595.81|6086
1661844900000|2022-08-30 07:35:00|3605.31|3603.81|3606.31|3604.81|3608.31|3606.81|3604.31|3602.81|5907
1661845200000|2022-08-30 07:40:00|3606.26|3604.76|3611.26|3609.76|3611.26|3609.76|3606.26|3604.76|7358
1661845500000|2022-08-30 07:45:00|3610.26|3608.76|3617.26|3615.76|3618.26|3616.76|3609.26|3607.76|12439
1661845800000|2022-08-30 07:50:00|3618.26|3616.76|3615.26|3613.76|3620.26|3618.76|3614.26|3612.76|10855
1661846100000|2022-08-30 07:55:00|3616.26|3614.76|3609.26|3607.76|3616.26|3614.76|3608.26|3606.76|6529
1661846400000|2022-08-30 08:00:00|3610.26|3608.76|3620.26|3618.76|3622.26|3620.76|3610.26|3608.76|9564
1661846700000|2022-08-30 08:05:00|3621.26|3619.76|3625.26|3623.76|3625.26|3623.76|3620.26|3618.76|8272
1661847000000|2022-08-30 08:10:00|3626.26|3624.76|3621.26|3619.76|3626.26|3624.76|3621.26|3619.76|5064
1661847300000|2022-08-30 08:15:00|3621.76|3620.26|3626.26|3624.76|3627.26|3625.76|3621.26|3619.76|4705
1661847600000|2022-08-30 08:20:00|3625.26|3623.76|3620.26|3618.76|3626.26|3624.76|3619.26|3617.76|5141
1661847900000|2022-08-30 08:25:00|3619.26|3617.76|3622.26|3620.76|3623.26|3621.76|3619.26|3617.76|5908
1661848200000|2022-08-30 08:30:00|3621.76|3620.26|3617.26|3615.76|3622.26|3620.76|3617.26|3615.76|5281
1661848500000|2022-08-30 08:35:00|3618.26|3616.76|3615.26|3613.76|3618.26|3616.76|3615.26|3613.76|4276
1661848800000|2022-08-30 08:40:00|3614.26|3612.76|3615.26|3613.76|3615.26|3613.76|3613.26|3611.76|4189
1661849100000|2022-08-30 08:45:00|3614.26|3612.76|3614.26|3612.76|3616.26|3614.76|3613.26|3611.76|4233
1661849400000|2022-08-30 08:50:00|3615.26|3613.76|3616.26|3614.76|3620.26|3618.76|3615.26|3613.76|4114
1661849700000|2022-08-30 08:55:00|3617.26|3615.76|3620.26|3618.76|3620.26|3618.76|3617.26|3615.76|6911
1661850000000|2022-08-30 09:00:00|3621.26|3619.76|3616.26|3614.76|3622.26|3620.76|3616.26|3614.76|4504
1661850300000|2022-08-30 09:05:00|3617.26|3615.76|3616.26|3614.76|3618.26|3616.76|3616.26|3614.76|3077
1661850600000|2022-08-30 09:10:00|3617.26|3615.76|3618.26|3616.76|3619.26|3617.76|3616.26|3614.76|3709
1661850900000|2022-08-30 09:15:00|3619.26|3617.76|3615.26|3613.76|3619.26|3617.76|3613.26|3611.76|4699
1661851200000|2022-08-30 09:20:00|3614.26|3612.76|3617.26|3615.76|3618.26|3616.76|3614.26|3612.76|7296
1661851500000|2022-08-30 09:25:00|3618.26|3616.76|3617.26|3615.76|3618.26|3616.76|3616.26|3614.76|3451
1661851800000|2022-08-30 09:30:00|3618.26|3616.76|3623.26|3621.76|3623.76|3622.26|3617.26|3615.76|6830
1661852100000|2022-08-30 09:35:00|3622.26|3620.76|3622.26|3620.76|3624.26|3622.76|3622.26|3620.76|5008
1661852400000|2022-08-30 09:40:00|3621.26|3619.76|3623.26|3621.76|3624.26|3622.76|3621.26|3619.76|4201
1661852700000|2022-08-30 09:45:00|3624.26|3622.76|3624.26|3622.76|3624.26|3622.76|3622.26|3620.76|4837
1661853000000|2022-08-30 09:50:00|3625.26|3623.76|3628.26|3626.76|3628.26|3626.76|3623.26|3621.76|7459
1661853300000|2022-08-30 09:55:00|3627.26|3625.76|3628.26|3626.76|3629.26|3627.76|3626.26|3624.76|4240
1661853600000|2022-08-30 10:00:00|3629.26|3627.76|3626.26|3624.76|3629.26|3627.76|3626.26|3624.76|2100
1661853900000|2022-08-30 10:05:00|3625.26|3623.76|3630.26|3628.76|3630.26|3628.76|3625.26|3623.76|3351
1661854200000|2022-08-30 10:10:00|3629.26|3627.76|3628.26|3626.76|3631.26|3629.76|3627.26|3625.76|6814
1661854500000|2022-08-30 10:15:00|3627.76|3626.26|3625.26|3623.76|3628.26|3626.76|3624.26|3622.76|2343
1661854800000|2022-08-30 10:20:00|3626.26|3624.76|3625.26|3623.76|3628.26|3626.76|3625.26|3623.76|2605
1661855100000|2022-08-30 10:25:00|3626.26|3624.76|3627.26|3625.76|3627.26|3625.76|3625.26|3623.76|1562
1661855400000|2022-08-30 10:30:00|3628.26|3626.76|3626.26|3624.76|3629.26|3627.76|3626.26|3624.76|2735
1661855700000|2022-08-30 10:35:00|3625.26|3623.76|3623.26|3621.76|3626.26|3624.76|3623.26|3621.76|5239
1661856000000|2022-08-30 10:40:00|3622.26|3620.76|3622.26|3620.76|3623.26|3621.76|3622.26|3620.76|4572
1661856300000|2022-08-30 10:45:00|3623.26|3621.76|3623.26|3621.76|3623.26|3621.76|3622.26|3620.76|4352
1661856600000|2022-08-30 10:50:00|3624.26|3622.76|3624.26|3622.76|3625.26|3623.76|3624.26|3622.76|3132
1661856900000|2022-08-30 10:55:00|3625.26|3623.76|3623.26|3621.76|3626.26|3624.76|3623.26|3621.76|3163
1661857200000|2022-08-30 11:00:00|3622.26|3620.76|3625.26|3623.76|3625.26|3623.76|3622.26|3620.76|2587
1661857500000|2022-08-30 11:05:00|3624.26|3622.76|3622.26|3620.76|3625.26|3623.76|3622.26|3620.76|4120
1661857800000|2022-08-30 11:10:00|3621.26|3619.76|3623.26|3621.76|3623.26|3621.76|3621.26|3619.76|3236
1661858100000|2022-08-30 11:15:00|3624.26|3622.76|3623.26|3621.76|3625.26|3623.76|3622.26|3620.76|4915
1661858400000|2022-08-30 11:20:00|3624.26|3622.76|3619.26|3617.76|3624.26|3622.76|3618.26|3616.76|4632
1661858700000|2022-08-30 11:25:00|3618.26|3616.76|3620.26|3618.76|3620.26|3618.76|3616.26|3614.76|1993
1661859000000|2022-08-30 11:30:00|3621.26|3619.76|3621.26|3619.76|3622.26|3620.76|3621.26|3619.76|2086
1661859300000|2022-08-30 11:35:00|3622.26|3620.76|3622.26|3620.76|3624.26|3622.76|3622.26|3620.76|2325
1661859600000|2022-08-30 11:40:00|3622.32|3620.82|3624.32|3622.82|3624.32|3622.82|3621.32|3619.82|1730
1661859900000|2022-08-30 11:45:00|3623.32|3621.82|3623.32|3621.82|3625.32|3623.82|3623.32|3621.82|1373
1661860200000|2022-08-30 11:50:00|3622.32|3620.82|3619.32|3617.82|3622.32|3620.82|3618.32|3616.82|2370
1661860500000|2022-08-30 11:55:00|3620.32|3618.82|3621.32|3619.82|3621.32|3619.82|3618.32|3616.82|3120
1661860800000|2022-08-30 12:00:00|3622.32|3620.82|3624.32|3622.82|3624.32|3622.82|3619.32|3617.82|2447
1661861100000|2022-08-30 12:05:00|3623.32|3621.82|3621.32|3619.82|3624.32|3622.82|3621.32|3619.82|3705
1661861400000|2022-08-30 12:10:00|3620.32|3618.82|3625.32|3623.82|3626.32|3624.82|3620.32|3618.82|2057
1661861700000|2022-08-30 12:15:00|3626.32|3624.82|3621.32|3619.82|3626.32|3624.82|3621.32|3619.82|2017
1661862000000|2022-08-30 12:20:00|3620.32|3618.82|3617.32|3615.82|3621.32|3619.82|3616.32|3614.82|2127
1661862300000|2022-08-30 12:25:00|3618.32|3616.82|3613.32|3611.82|3618.32|3616.82|3612.32|3610.82|6979
1661862600000|2022-08-30 12:30:00|3612.32|3610.82|3605.32|3603.82|3613.32|3611.82|3605.32|3603.82|11542
1661862900000|2022-08-30 12:35:00|3606.32|3604.82|3606.32|3604.82|3609.32|3607.82|3604.32|3602.82|8861
1661863200000|2022-08-30 12:40:00|3605.32|3603.82|3605.32|3603.82|3608.32|3606.82|3603.32|3601.82|5806
1661863500000|2022-08-30 12:45:00|3605.82|3604.32|3601.32|3599.82|3607.32|3605.82|3600.32|3598.82|6716
1661863800000|2022-08-30 12:50:00|3602.32|3600.82|3601.32|3599.82|3604.32|3602.82|3599.32|3597.82|6652
1661864100000|2022-08-30 12:55:00|3600.32|3598.82|3599.32|3597.82|3603.32|3601.82|3599.32|3597.82|5734
1661864400000|2022-08-30 13:00:00|3598.32|3596.82|3601.32|3599.82|3603.32|3601.82|3598.32|3596.82|4071
1661864700000|2022-08-30 13:05:00|3602.32|3600.82|3599.32|3597.82|3603.32|3601.82|3599.32|3597.82|5003
1661865000000|2022-08-30 13:10:00|3600.32|3598.82|3601.32|3599.82|3602.32|3600.82|3595.32|3593.82|12079
1661865300000|2022-08-30 13:15:00|3600.32|3598.82|3598.32|3596.82|3602.32|3600.82|3597.32|3595.82|5374
1661865600000|2022-08-30 13:20:00|3597.32|3595.82|3601.32|3599.82|3601.32|3599.82|3595.32|3593.82|6869
1661865900000|2022-08-30 13:25:00|3600.32|3598.82|3600.32|3598.82|3601.32|3599.82|3598.32|3596.82|4892
1661866200000|2022-08-30 13:30:00|3601.32|3599.82|3599.32|3597.82|3602.32|3600.82|3594.32|3592.82|6847
1661866500000|2022-08-30 13:35:00|3598.32|3596.82|3597.32|3595.82|3601.32|3599.82|3593.32|3591.82|5246
1661866800000|2022-08-30 13:40:00|3598.32|3596.82|3589.32|3587.82|3598.32|3596.82|3589.32|3587.82|11621
1661867100000|2022-08-30 13:45:00|3590.32|3588.82|3589.32|3587.82|3590.32|3588.82|3585.32|3583.82|15118
1661867400000|2022-08-30 13:50:00|3588.32|3586.82|3585.32|3583.82|3590.32|3588.82|3585.32|3583.82|9091
1661867700000|2022-08-30 13:55:00|3584.32|3582.82|3585.32|3583.82|3587.32|3585.82|3582.32|3580.82|9716
1661868000000|2022-08-30 14:00:00|3584.32|3582.82|3577.32|3575.82|3586.32|3584.82|3577.32|3575.82|13746
1661868300000|2022-08-30 14:05:00|3576.32|3574.82|3569.32|3567.82|3577.32|3575.82|3565.32|3563.82|21549
1661868600000|2022-08-30 14:10:00|3569.7|3568.2|3569.7|3568.2|3570.7|3569.2|3564.7|3563.2|8392
1661868900000|2022-08-30 14:15:00|3568.7|3567.2|3570.7|3569.2|3571.7|3570.2|3564.7|3563.2|10623
1661869200000|2022-08-30 14:20:00|3571.7|3570.2|3567.7|3566.2|3573.7|3572.2|3567.7|3566.2|13102
1661869500000|2022-08-30 14:25:00|3568.2|3566.7|3569.7|3568.2|3573.7|3572.2|3567.7|3566.2|9880
1661869800000|2022-08-30 14:30:00|3568.7|3567.2|3559.7|3558.2|3573.7|3572.2|3558.7|3557.2|10760
1661870100000|2022-08-30 14:35:00|3558.7|3557.2|3556.7|3555.2|3560.2|3558.7|3553.7|3552.2|14254
1661870400000|2022-08-30 14:40:00|3557.7|3556.2|3550.7|3549.2|3557.7|3556.2|3549.7|3548.2|10786
1661870700000|2022-08-30 14:45:00|3549.7|3548.2|3547.7|3546.2|3550.7|3549.2|3545.7|3544.2|10625
1661871000000|2022-08-30 14:50:00|3548.7|3547.2|3557.7|3556.2|3557.7|3556.2|3546.7|3545.2|11855
1661871300000|2022-08-30 14:55:00|3556.7|3555.2|3567.7|3566.2|3567.7|3566.2|3556.7|3555.2|17410
1661871600000|2022-08-30 15:00:00|3566.7|3565.2|3562.7|3561.2|3571.7|3570.2|3560.7|3559.2|12723
1661871900000|2022-08-30 15:05:00|3561.7|3560.2|3560.7|3559.2|3565.7|3564.2|3560.7|3559.2|11026
1661872200000|2022-08-30 15:10:00|3561.7|3560.2|3557.7|3556.2|3561.7|3560.2|3552.7|3551.2|8611
1661872500000|2022-08-30 15:15:00|3556.7|3555.2|3565.7|3564.2|3565.7|3564.2|3555.7|3554.2|12024
1661872800000|2022-08-30 15:20:00|3566.7|3565.2|3562.7|3561.2|3566.7|3565.2|3559.7|3558.2|16650
1661873100000|2022-08-30 15:25:00|3561.7|3560.2|3557.7|3556.2|3567.7|3566.2|3557.7|3556.2|28672
1661873400000|2022-08-30 15:30:00|3556.7|3555.2|3562.7|3561.2|3563.7|3562.2|3555.7|3554.2|42370
1661873700000|2022-08-30 15:35:00|3563.7|3562.2|3556.7|3555.2|3564.7|3563.2|3553.7|3552.2|25241
1661874000000|2022-08-30 15:40:00|3556.2|3554.7|3556.2|3554.7|3558.7|3557.2|3552.7|3551.2|9998
1661874300000|2022-08-30 15:45:00|3555.7|3554.2|3550.7|3549.2|3555.7|3554.2|3549.7|3548.2|8142
1661874600000|2022-08-30 15:50:00|3551.2|3549.7|3555.7|3554.2|3555.7|3554.2|3550.7|3549.2|8377
1661874900000|2022-08-30 15:55:00|3554.7|3553.2|3555.7|3554.2|3559.7|3558.2|3554.7|3553.2|3146
1661875200000|2022-08-30 16:00:00|3556.7|3555.2|3555.7|3554.2|3558.7|3557.2|3554.7|3553.2|3319
1661875500000|2022-08-30 16:05:00|3554.7|3553.2|3557.7|3556.2|3560.7|3559.2|3554.7|3553.2|2163
1661875800000|2022-08-30 16:10:00|3556.7|3555.2|3557.7|3556.2|3558.7|3557.2|3554.7|3553.2|1147
1661876100000|2022-08-30 16:15:00|3558.7|3557.2|3557.7|3556.2|3561.7|3560.2|3556.7|3555.2|2537
1661876400000|2022-08-30 16:20:00|3556.7|3555.2|3556.7|3555.2|3557.7|3556.2|3555.7|3554.2|902
1661876700000|2022-08-30 16:25:00|3555.7|3554.2|3554.7|3553.2|3555.7|3554.2|3552.7|3551.2|1085
1661877000000|2022-08-30 16:30:00|3553.7|3552.2|3548.7|3547.2|3553.7|3552.2|3548.7|3547.2|1648
1661877300000|2022-08-30 16:35:00|3549.2|3547.7|3550.7|3549.2|3551.7|3550.2|3547.7|3546.2|1601
1661877600000|2022-08-30 16:40:00|3549.7|3548.2|3546.7|3545.2|3550.7|3549.2|3546.7|3545.2|1951
1661877900000|2022-08-30 16:45:00|3545.7|3544.2|3547.7|3546.2|3548.7|3547.2|3544.7|3543.2|2211
1661878200000|2022-08-30 16:50:00|3548.7|3547.2|3551.7|3550.2|3551.7|3550.2|3547.7|3546.2|1358
1661878500000|2022-08-30 16:55:00|3552.7|3551.2|3550.7|3549.2|3553.7|3552.2|3550.7|3549.2|1551
1661878800000|2022-08-30 17:00:00|3550.2|3548.7|3550.7|3549.2|3551.7|3550.2|3549.7|3548.2|655
1661879100000|2022-08-30 17:05:00|3551.7|3550.2|3547.7|3546.2|3552.7|3551.2|3546.7|3545.2|2156
1661879400000|2022-08-30 17:10:00|3548.2|3546.7|3543.7|3542.2|3548.7|3547.2|3543.7|3542.2|2598
1661879700000|2022-08-30 17:15:00|3544.7|3543.2|3543.7|3542.2|3546.7|3545.2|3543.7|3542.2|668
1661880000000|2022-08-30 17:20:00|3544.7|3543.2|3542.7|3541.2|3544.7|3543.2|3541.7|3540.2|1559
1661880300000|2022-08-30 17:25:00|3543.2|3541.7|3547.7|3546.2|3547.7|3546.2|3541.7|3540.2|1379
1661880600000|2022-08-30 17:30:00|3546.7|3545.2|3546.7|3545.2|3548.7|3547.2|3545.7|3544.2|1072
1661880900000|2022-08-30 17:35:00|3547.7|3546.2|3545.7|3544.2|3548.7|3547.2|3544.7|3543.2|878
1661881200000|2022-08-30 17:40:00|3546.7|3545.2|3542.7|3541.2|3546.7|3545.2|3542.7|3541.2|2129
1661881500000|2022-08-30 17:45:00|3541.7|3540.2|3548.7|3547.2|3549.7|3548.2|3541.7|3540.2|1152
1661881800000|2022-08-30 17:50:00|3549.7|3548.2|3551.7|3550.2|3552.7|3551.2|3548.2|3546.7|895
1661882100000|2022-08-30 17:55:00|3552.2|3550.7|3550.7|3549.2|3552.7|3551.2|3549.7|3548.2|520
1661882400000|2022-08-30 18:00:00|3549.7|3548.2|3552.7|3551.2|3552.7|3551.2|3548.7|3547.2|664
1661882700000|2022-08-30 18:05:00|3552.2|3550.7|3551.7|3550.2|3553.7|3552.2|3550.7|3549.2|620
1661883000000|2022-08-30 18:10:00|3550.7|3549.2|3552.7|3551.2|3554.7|3553.2|3550.7|3549.2|620
1661883300000|2022-08-30 18:15:00|3553.7|3552.2|3552.7|3551.2|3554.7|3553.2|3552.7|3551.2|808
1661883600000|2022-08-30 18:20:00|3553.7|3552.2|3552.7|3551.2|3554.2|3552.7|3550.7|3549.2|620
1661883900000|2022-08-30 18:25:00|3553.7|3552.2|3541.7|3540.2|3553.7|3552.2|3541.7|3540.2|3117
1661884200000|2022-08-30 18:30:00|3542.2|3540.7|3548.7|3547.2|3548.7|3547.2|3541.7|3540.2|2611
1661884500000|2022-08-30 18:35:00|3549.2|3547.7|3549.7|3548.2|3549.7|3548.2|3545.7|3544.2|908
1661884800000|2022-08-30 18:40:00|3550.7|3549.2|3545.7|3544.2|3550.7|3549.2|3545.7|3544.2|553
1661885100000|2022-08-30 18:45:00|3546.2|3544.7|3547.7|3546.2|3548.2|3546.7|3545.7|3544.2|595
1661885400000|2022-08-30 18:50:00|3548.7|3547.2|3547.7|3546.2|3548.7|3547.2|3546.7|3545.2|841
1661885700000|2022-08-30 18:55:00|3546.7|3545.2|3548.7|3547.2|3550.7|3549.2|3545.7|3544.2|1089
1661886000000|2022-08-30 19:00:00|3547.7|3546.2|3551.7|3550.2|3554.7|3553.2|3547.7|3546.2|1583
1661886300000|2022-08-30 19:05:00|3552.7|3551.2|3556.7|3555.2|3556.7|3555.2|3550.7|3549.2|923
1661886600000|2022-08-30 19:10:00|3555.7|3554.2|3558.7|3557.2|3561.7|3560.2|3555.7|3554.2|2164
1661886900000|2022-08-30 19:15:00|3559.7|3558.2|3558.7|3557.2|3559.7|3558.2|3555.7|3554.2|985
1661887200000|2022-08-30 19:20:00|3557.7|3556.2|3558.7|3557.2|3558.7|3557.2|3555.7|3554.2|565
1661887500000|2022-08-30 19:25:00|3558.2|3556.7|3555.7|3554.2|3558.7|3557.2|3555.7|3554.2|493
1661887800000|2022-08-30 19:30:00|3554.7|3553.2|3552.7|3551.2|3554.7|3553.2|3550.7|3549.2|1136
1661888100000|2022-08-30 19:35:00|3553.7|3552.2|3554.7|3553.2|3554.7|3553.2|3551.7|3550.2|880
1661888400000|2022-08-30 19:40:00|3553.7|3552.2|3555.7|3554.2|3558.7|3557.2|3553.7|3552.2|1570
1661888700000|2022-08-30 19:45:00|3556.2|3554.7|3549.7|3548.2|3556.7|3555.2|3548.7|3547.2|1143
1661889000000|2022-08-30 19:50:00|3551.7|3550.2|3549.7|3548.2|3553.7|3552.2|3547.7|3546.2|2498
1661889300000|2022-08-30 19:55:00|3550.2|3548.7|3552.7|3551.2|3553.7|3552.2|3549.7|3548.2|5317
1661889600000|2022-08-30 20:00:00|3553.25|3550.25|3553.45|3550.45|3556.65|3553.65|3552.85|3549.85|27969
1661889900000|2022-08-30 20:05:00|3553.25|3550.25|3553.05|3550.05|3554.05|3551.05|3552.65|3549.65|0
1661890200000|2022-08-30 20:10:00|3553.25|3550.25|3556.25|3553.25|3558.05|3555.05|3552.85|3549.85|0
1661890500000|2022-08-30 20:15:00|3556.05|3553.05|3554.25|3551.25|3556.05|3553.05|3554.05|3551.05|0
1661890800000|2022-08-30 20:20:00|3554.45|3551.45|3553.65|3550.65|3554.45|3551.45|3553.25|3550.25|0
1661891100000|2022-08-30 20:25:00|3553.45|3550.45|3555.05|3552.05|3555.05|3552.05|3553.45|3550.45|0
1661891400000|2022-08-30 20:30:00|3554.85|3551.85|3556.05|3553.05|3556.05|3553.05|3554.85|3551.85|0
1661891700000|2022-08-30 20:35:00|3555.85|3552.85|3554.85|3551.85|3556.05|3553.05|3554.85|3551.85|0
1661892000000|2022-08-30 20:40:00|3555.05|3552.05|3553.85|3550.85|3555.95|3552.95|3553.85|3550.85|0
1661892300000|2022-08-30 20:45:00|3554.05|3551.05|3553.45|3550.45|3555.05|3552.05|3552.85|3549.85|0
1661892600000|2022-08-30 20:50:00|3553.25|3550.25|3553.45|3550.45|3553.45|3550.45|3551.45|3548.45|0
1661892900000|2022-08-30 20:55:00|3553.65|3550.65|3553.25|3550.25|3554.05|3551.05|3553.05|3550.05|0
1661893200000|2022-08-30 21:00:00|3553.45|3550.45|3553.05|3550.05|3553.45|3550.45|3553.05|3550.05|0
1661893500000|2022-08-30 21:05:00|3553.15|3550.15|3552.55|3549.55|3553.35|3550.35|3552.55|3549.55|0
1661893800000|2022-08-30 21:10:00|3552.45|3549.45|3552.45|3549.45|3552.45|3549.45|3552.45|3549.45|0
1661894100000|2022-08-30 21:15:00|3552.75|3549.75|3552.85|3549.85|3553.05|3550.05|3552.75|3549.75|0
1661894400000|2022-08-30 21:20:00|3552.65|3549.65|3552.75|3549.75|3552.85|3549.85|3552.45|3549.45|0
1661894700000|2022-08-30 21:25:00|3552.95|3549.95|3552.95|3549.95|3553.05|3550.05|3552.95|3549.95|0
1661895000000|2022-08-30 21:30:00|3552.65|3549.65|3552.55|3549.55|3552.75|3549.75|3552.55|3549.55|0
1661895300000|2022-08-30 21:35:00|3552.65|3549.65|3552.45|3549.45|3552.65|3549.65|3552.45|3549.45|0
1661895600000|2022-08-30 21:40:00|3552.55|3549.55|3552.85|3549.85|3552.85|3549.85|3552.55|3549.55|0
1661895900000|2022-08-30 21:45:00|3552.95|3549.95|3552.65|3549.65|3552.95|3549.95|3552.65|3549.65|0
1661896200000|2022-08-30 21:50:00|3552.45|3549.45|3552.65|3549.65|3552.75|3549.75|3552.45|3549.45|0
1661896500000|2022-08-30 21:55:00|3552.95|3549.95|3553.05|3550.05|3553.05|3550.05|3552.65|3549.65|0
1661896800000|2022-08-30 22:00:00|3554.55|3551.55|3552.65|3549.65|3554.95|3551.95|3552.25|3549.25|0
1661897100000|2022-08-30 22:05:00|3552.75|3549.75|3552.25|3549.25|3553.15|3550.15|3551.45|3548.45|0
1661897400000|2022-08-30 22:10:00|3552.45|3549.45|3552.45|3549.45|3553.65|3550.65|3552.25|3549.25|0
1661897700000|2022-08-30 22:15:00|3552.65|3549.65|3552.35|3549.35|3552.65|3549.65|3551.05|3548.05|0
1661898000000|2022-08-30 22:20:00|3552.45|3549.45|3551.85|3548.85|3552.45|3549.45|3551.25|3548.25|0
1661898300000|2022-08-30 22:25:00|3551.65|3548.65|3551.45|3548.45|3552.25|3549.25|3551.25|3548.25|0
1661898600000|2022-08-30 22:30:00|3551.55|3548.55|3553.05|3550.05|3553.65|3550.65|3551.45|3548.45|0
1661898900000|2022-08-30 22:35:00|3553.15|3550.15|3554.05|3551.05|3554.25|3551.25|3552.15|3549.15|0
1661899200000|2022-08-30 22:40:00|3554.25|3551.25|3554.85|3551.85|3554.85|3551.85|3553.85|3550.85|0
1661899500000|2022-08-30 22:45:00|3554.65|3551.65|3554.85|3551.85|3555.25|3552.25|3554.05|3551.05|0
1661899800000|2022-08-30 22:50:00|3555.05|3552.05|3554.85|3551.85|3556.05|3553.05|3554.85|3551.85|0
1661900100000|2022-08-30 22:55:00|3554.75|3551.75|3555.25|3552.25|3555.65|3552.65|3554.25|3551.25|0
1661900400000|2022-08-30 23:00:00|3555.05|3552.05|3554.85|3551.85|3555.85|3552.85|3554.85|3551.85|0
1661900700000|2022-08-30 23:05:00|3555.05|3552.05|3554.45|3551.45|3555.05|3552.05|3554.25|3551.25|0
1661901000000|2022-08-30 23:10:00|3554.55|3551.55|3552.85|3549.85|3555.05|3552.05|3552.25|3549.25|0
1661901300000|2022-08-30 23:15:00|3552.95|3549.95|3552.65|3549.65|3553.65|3550.65|3552.65|3549.65|0
1661901600000|2022-08-30 23:20:00|3552.75|3549.75|3552.85|3549.85|3553.05|3550.05|3552.45|3549.45|0
1661901900000|2022-08-30 23:25:00|3553.05|3550.05|3553.05|3550.05|3553.25|3550.25|3552.05|3549.05|0
1661902200000|2022-08-30 23:30:00|3552.85|3549.85|3551.25|3548.25|3552.85|3549.85|3550.25|3547.25|0
1661902500000|2022-08-30 23:35:00|3550.85|3547.85|3551.55|3548.55|3552.25|3549.25|3550.65|3547.65|0
1661902800000|2022-08-30 23:40:00|3551.65|3548.65|3552.25|3549.25|3552.65|3549.65|3551.45|3548.45|0
1661903100000|2022-08-30 23:45:00|3552.15|3549.15|3552.25|3549.25|3552.65|3549.65|3551.85|3548.85|0
1661903400000|2022-08-30 23:50:00|3552.45|3549.45|3552.05|3549.05|3552.85|3549.85|3551.45|3548.45|0
1661903700000|2022-08-30 23:55:00|3552.25|3549.25|3554.25|3551.25|3554.65|3551.65|3551.85|3548.85|0
1661904000000|2022-08-31 00:00:00|3554.05|3551.05|3554.85|3551.85|3555.25|3552.25|3552.85|3549.85|0
1661904300000|2022-08-31 00:05:00|3554.65|3551.65|3558.55|3555.55|3558.85|3555.85|3553.85|3550.85|0
1661904600000|2022-08-31 00:10:00|3558.45|3555.45|3557.25|3554.25|3559.05|3556.05|3556.75|3553.75|0
1661904900000|2022-08-31 00:15:00|3557.45|3554.45|3556.95|3554.95|3557.45|3554.95|3553.95|3551.95|425
1661905200000|2022-08-31 00:20:00|3557.45|3555.45|3559.95|3557.95|3560.45|3558.45|3556.95|3554.95|265
1661905500000|2022-08-31 00:25:00|3559.45|3557.45|3559.95|3557.95|3561.95|3559.95|3558.95|3556.95|187
1661905800000|2022-08-31 00:30:00|3560.95|3558.95|3559.95|3557.95|3561.95|3559.95|3558.95|3556.95|162
1661906100000|2022-08-31 00:35:00|3558.95|3556.95|3559.95|3557.95|3559.95|3557.95|3556.95|3554.95|422
1661906400000|2022-08-31 00:40:00|3560.95|3558.95|3564.95|3562.95|3564.95|3562.95|3559.95|3557.95|284
1661906700000|2022-08-31 00:45:00|3563.95|3561.95|3564.95|3562.95|3565.95|3563.95|3563.95|3561.95|173
1661907000000|2022-08-31 00:50:00|3563.95|3561.95|3564.95|3562.95|3564.95|3562.95|3563.95|3561.95|56
1661907300000|2022-08-31 00:55:00|3563.95|3561.95|3564.95|3562.95|3564.95|3562.95|3563.95|3561.95|95
1661907600000|2022-08-31 01:00:00|3565.95|3563.95|3563.95|3561.95|3565.95|3563.95|3563.95|3561.95|113
1661907900000|2022-08-31 01:05:00|3564.95|3562.95|3565.45|3563.45|3565.95|3563.95|3563.95|3561.95|148
1661908200000|2022-08-31 01:10:00|3565.95|3563.95|3565.95|3563.95|3565.95|3563.95|3563.95|3561.95|120
1661908500000|2022-08-31 01:15:00|3564.95|3562.95|3563.95|3561.95|3565.95|3563.95|3562.95|3560.95|145
1661908800000|2022-08-31 01:20:00|3564.45|3562.45|3563.95|3561.95|3565.95|3563.95|3562.95|3560.95|42
1661909100000|2022-08-31 01:25:00|3564.95|3562.95|3564.95|3562.95|3565.95|3563.95|3564.45|3562.45|61
1661909400000|2022-08-31 01:30:00|3565.95|3563.95|3567.95|3565.95|3568.45|3566.45|3564.95|3562.95|612
1661909700000|2022-08-31 01:35:00|3568.45|3566.45|3569.95|3567.95|3569.95|3567.95|3567.95|3565.95|329
1661910000000|2022-08-31 01:40:00|3570.45|3568.45|3568.95|3566.95|3570.95|3568.95|3568.95|3566.95|221
1661910300000|2022-08-31 01:45:00|3569.45|3567.45|3568.95|3566.95|3569.95|3567.95|3567.95|3565.95|234
1661910600000|2022-08-31 01:50:00|3567.95|3565.95|3565.95|3563.95|3568.95|3566.95|3565.95|3563.95|233
1661910900000|2022-08-31 01:55:00|3566.95|3564.95|3566.95|3564.95|3567.95|3565.95|3565.95|3563.95|88
1661911200000|2022-08-31 02:00:00|3567.45|3565.45|3569.45|3567.45|3569.45|3567.45|3566.95|3564.95|142
1661911500000|2022-08-31 02:05:00|3568.95|3566.95|3569.95|3567.95|3570.45|3568.45|3568.95|3566.95|80
1661911800000|2022-08-31 02:10:00|3570.95|3568.95|3569.95|3567.95|3570.95|3568.95|3568.95|3566.95|131
1661912100000|2022-08-31 02:15:00|3570.95|3568.95|3571.95|3569.95|3571.95|3569.95|3568.95|3566.95|247
1661912400000|2022-08-31 02:20:00|3570.95|3568.95|3569.95|3567.95|3571.95|3569.95|3569.95|3567.95|80
1661912700000|2022-08-31 02:25:00|3570.95|3568.95|3571.95|3569.95|3571.95|3569.95|3570.95|3568.95|56
1661913000000|2022-08-31 02:30:00|3570.95|3568.95|3571.95|3569.95|3572.95|3570.95|3570.95|3568.95|119
1661913300000|2022-08-31 02:35:00|3570.95|3568.95|3573.95|3571.95|3574.95|3572.95|3570.95|3568.95|127
1661913600000|2022-08-31 02:40:00|3574.95|3572.95|3572.95|3570.95|3574.95|3572.95|3572.95|3570.95|28
1661913900000|2022-08-31 02:45:00|3573.95|3571.95|3573.95|3571.95|3573.95|3571.95|3572.95|3570.95|63
1661914200000|2022-08-31 02:50:00|3572.95|3570.95|3572.95|3570.95|3573.95|3571.95|3572.95|3570.95|40
1661914500000|2022-08-31 02:55:00|3573.45|3571.45|3574.95|3572.95|3574.95|3572.95|3572.95|3570.95|166
1661914800000|2022-08-31 03:00:00|3573.95|3571.95|3574.95|3572.95|3574.95|3572.95|3573.95|3571.95|482
1661915100000|2022-08-31 03:05:00|3573.95|3571.95|3574.95|3572.95|3574.95|3572.95|3573.95|3571.95|57
1661915400000|2022-08-31 03:10:00|3575.95|3573.95|3575.95|3573.95|3576.95|3574.95|3575.95|3573.95|180
1661915700000|2022-08-31 03:15:00|3574.95|3572.95|3574.95|3572.95|3575.95|3573.95|3574.95|3572.95|37
1661916000000|2022-08-31 03:20:00|3575.45|3573.45|3579.95|3577.95|3580.95|3578.95|3574.95|3572.95|312
1661916300000|2022-08-31 03:25:00|3578.95|3576.95|3580.95|3578.95|3580.95|3578.95|3578.95|3576.95|110
1661916600000|2022-08-31 03:30:00|3579.95|3577.95|3579.95|3577.95|3580.95|3578.95|3578.95|3576.95|124
1661916900000|2022-08-31 03:35:00|3580.95|3578.95|3581.95|3579.95|3581.95|3579.95|3580.95|3578.95|265
1661917200000|2022-08-31 03:40:00|3580.95|3578.95|3579.95|3577.95|3580.95|3578.95|3579.45|3577.45|49
1661917500000|2022-08-31 03:45:00|3579.45|3577.45|3578.95|3576.95|3579.95|3577.95|3578.95|3576.95|67
1661917800000|2022-08-31 03:50:00|3577.95|3575.95|3577.95|3575.95|3578.95|3576.95|3577.95|3575.95|54
1661918100000|2022-08-31 03:55:00|3578.45|3576.45|3578.95|3576.95|3578.95|3576.95|3577.95|3575.95|34
1661918400000|2022-08-31 04:00:00|3579.45|3577.45|3579.95|3577.95|3579.95|3577.95|3578.95|3576.95|153
1661918700000|2022-08-31 04:05:00|3578.95|3576.95|3578.95|3576.95|3578.95|3576.95|3577.95|3575.95|51
1661919000000|2022-08-31 04:10:00|3579.95|3577.95|3578.95|3576.95|3579.95|3577.95|3578.95|3576.95|41
1661919300000|2022-08-31 04:15:00|3579.95|3577.95|3579.95|3577.95|3579.95|3577.95|3579.95|3577.95|22
1661919600000|2022-08-31 04:20:00|3578.95|3576.95|3579.95|3577.95|3579.95|3577.95|3578.95|3576.95|224
1661919900000|2022-08-31 04:25:00|3578.95|3576.95|3577.95|3575.95|3579.45|3577.45|3577.95|3575.95|111
1661920200000|2022-08-31 04:30:00|3576.95|3574.95|3580.95|3578.95|3580.95|3578.95|3576.95|3574.95|392
1661920500000|2022-08-31 04:35:00|3581.45|3579.45|3583.95|3581.95|3585.95|3583.95|3580.95|3578.95|816
1661920800000|2022-08-31 04:40:00|3583.45|3581.45|3582.95|3580.95|3583.95|3581.95|3582.95|3580.95|97
1661921100000|2022-08-31 04:45:00|3581.95|3579.95|3580.95|3578.95|3581.95|3579.95|3580.95|3578.95|275
1661921400000|2022-08-31 04:50:00|3580.45|3578.45|3579.95|3577.95|3580.45|3578.45|3578.95|3576.95|141
1661921700000|2022-08-31 04:55:00|3578.95|3576.95|3580.95|3578.95|3581.45|3579.45|3578.95|3576.95|118
1661922000000|2022-08-31 05:00:00|3579.95|3577.95|3578.95|3576.95|3580.95|3578.95|3578.95|3576.95|303
1661922300000|2022-08-31 05:05:00|3579.95|3577.95|3577.95|3575.95|3579.95|3577.95|3576.95|3574.95|181
1661922600000|2022-08-31 05:10:00|3578.95|3576.95|3579.95|3577.95|3580.95|3578.95|3577.95|3575.95|231
1661922900000|2022-08-31 05:15:00|3580.95|3578.95|3578.95|3576.95|3580.95|3578.95|3578.95|3576.95|388
1661923200000|2022-08-31 05:20:00|3579.45|3577.45|3581.95|3579.95|3582.45|3580.45|3577.95|3575.95|259
1661923500000|2022-08-31 05:25:00|3582.45|3580.45|3581.95|3579.95|3585.95|3583.95|3581.95|3579.95|807
1661923800000|2022-08-31 05:30:00|3581.45|3579.45|3580.95|3578.95|3582.95|3580.95|3580.95|3578.95|421
1661924100000|2022-08-31 05:35:00|3579.95|3577.95|3579.95|3577.95|3580.95|3578.95|3578.95|3576.95|482
1661924400000|2022-08-31 05:40:00|3580.45|3578.45|3576.95|3574.95|3580.95|3578.95|3576.95|3574.95|831
1661924700000|2022-08-31 05:45:00|3577.95|3575.95|3576.95|3574.95|3577.95|3575.95|3575.95|3573.95|623
1661925000000|2022-08-31 05:50:00|3577.95|3575.95|3578.95|3576.95|3579.95|3577.95|3577.95|3575.95|687
1661925300000|2022-08-31 05:55:00|3579.45|3577.45|3581.95|3579.95|3582.95|3580.95|3578.95|3576.95|322
1661925600000|2022-08-31 06:00:00|3581.7|3580.2|3582.7|3581.2|3585.7|3584.2|3580.7|3579.2|2511
1661925900000|2022-08-31 06:05:00|3583.2|3581.7|3588.7|3587.2|3589.7|3588.2|3582.7|3581.2|2280
1661926200000|2022-08-31 06:10:00|3589.7|3588.2|3588.7|3587.2|3590.7|3589.2|3587.7|3586.2|999
1661926500000|2022-08-31 06:15:00|3588.2|3586.7|3583.7|3582.2|3588.7|3587.2|3582.7|3581.2|1551
1661926800000|2022-08-31 06:20:00|3582.7|3581.2|3583.7|3582.2|3584.7|3583.2|3581.7|3580.2|743
1661927100000|2022-08-31 06:25:00|3582.7|3581.2|3583.7|3582.2|3584.7|3583.2|3582.7|3581.2|996
1661927400000|2022-08-31 06:30:00|3582.7|3581.2|3582.7|3581.2|3583.7|3582.2|3579.7|3578.2|1778
1661927700000|2022-08-31 06:35:00|3581.7|3580.2|3582.2|3580.7|3582.7|3581.2|3579.7|3578.2|1293
1661928000000|2022-08-31 06:40:00|3581.7|3580.2|3578.7|3577.2|3581.7|3580.2|3577.7|3576.2|972
1661928300000|2022-08-31 06:45:00|3579.7|3578.2|3579.7|3578.2|3581.7|3580.2|3578.7|3577.2|1703
1661928600000|2022-08-31 06:50:00|3578.7|3577.2|3579.7|3578.2|3580.7|3579.2|3578.7|3577.2|2336
1661928900000|2022-08-31 06:55:00|3580.7|3579.2|3581.7|3580.2|3581.7|3580.2|3577.7|3576.2|2189
1661929200000|2022-08-31 07:00:00|3580.7|3579.2|3580.7|3579.2|3583.7|3582.2|3577.7|3576.2|11841
1661929500000|2022-08-31 07:05:00|3580.2|3578.7|3578.7|3577.2|3582.7|3581.2|3574.7|3573.2|9291
1661929800000|2022-08-31 07:10:00|3577.7|3576.2|3579.7|3578.2|3580.7|3579.2|3573.7|3572.2|5296
1661930100000|2022-08-31 07:15:00|3579.2|3577.7|3582.7|3581.2|3583.7|3582.2|3578.7|3577.2|5539
1661930400000|2022-08-31 07:20:00|3581.7|3580.2|3580.7|3579.2|3581.7|3580.2|3577.7|3576.2|14176
1661930700000|2022-08-31 07:25:00|3581.7|3580.2|3572.7|3571.2|3581.7|3580.2|3571.7|3570.2|5449
1661931000000|2022-08-31 07:30:00|3571.7|3570.2|3567.7|3566.2|3572.7|3571.2|3566.7|3565.2|6830
1661931300000|2022-08-31 07:35:00|3567.2|3565.7|3568.7|3567.2|3570.7|3569.2|3563.7|3562.2|5442
1661931600000|2022-08-31 07:40:00|3568.73|3567.23|3562.73|3561.23|3569.73|3568.23|3561.73|3560.23|5112
1661931900000|2022-08-31 07:45:00|3561.73|3560.23|3558.73|3557.23|3562.73|3561.23|3557.73|3556.23|5169
1661932200000|2022-08-31 07:50:00|3557.73|3556.23|3559.73|3558.23|3560.23|3558.73|3556.73|3555.23|5760
1661932500000|2022-08-31 07:55:00|3560.23|3558.73|3557.73|3556.23|3563.73|3562.23|3557.73|3556.23|13000
1661932800000|2022-08-31 08:00:00|3556.73|3555.23|3559.73|3558.23|3564.73|3563.23|3555.73|3554.23|5043
1661933100000|2022-08-31 08:05:00|3560.73|3559.23|3554.73|3553.23|3560.73|3559.23|3554.73|3553.23|6011
1661933400000|2022-08-31 08:10:00|3555.23|3553.73|3552.73|3551.23|3557.73|3556.23|3552.73|3551.23|3503
1661933700000|2022-08-31 08:15:00|3553.23|3551.73|3559.73|3558.23|3560.73|3559.23|3551.73|3550.23|6641
1661934000000|2022-08-31 08:20:00|3558.73|3557.23|3550.73|3549.23|3559.73|3558.23|3549.73|3548.23|4687
1661934300000|2022-08-31 08:25:00|3551.73|3550.23|3552.73|3551.23|3552.73|3551.23|3546.73|3545.23|7406
1661934600000|2022-08-31 08:30:00|3551.73|3550.23|3548.73|3547.23|3553.73|3552.23|3547.73|3546.23|8321
1661934900000|2022-08-31 08:35:00|3547.73|3546.23|3552.73|3551.23|3552.73|3551.23|3547.73|3546.23|3929
1661935200000|2022-08-31 08:40:00|3551.73|3550.23|3555.73|3554.23|3555.73|3554.23|3549.73|3548.23|2939
1661935500000|2022-08-31 08:45:00|3556.73|3555.23|3560.73|3559.23|3561.73|3560.23|3556.73|3555.23|8380
1661935800000|2022-08-31 08:50:00|3561.73|3560.23|3557.73|3556.23|3561.73|3560.23|3557.73|3556.23|3356
1661936100000|2022-08-31 08:55:00|3558.73|3557.23|3556.73|3555.23|3559.73|3558.23|3554.73|3553.23|3931
1661936400000|2022-08-31 09:00:00|3554.73|3553.23|3544.73|3543.23|3554.73|3553.23|3544.73|3543.23|7230
1661936700000|2022-08-31 09:05:00|3543.73|3542.23|3541.73|3540.23|3546.73|3545.23|3540.73|3539.23|11445
1661937000000|2022-08-31 09:10:00|3542.73|3541.23|3536.73|3535.23|3543.73|3542.23|3536.73|3535.23|6112
1661937300000|2022-08-31 09:15:00|3537.73|3536.23|3538.73|3537.23|3540.73|3539.23|3536.73|3535.23|9817
1661937600000|2022-08-31 09:20:00|3537.73|3536.23|3539.73|3538.23|3540.73|3539.23|3535.73|3534.23|5556
1661937900000|2022-08-31 09:25:00|3538.73|3537.23|3531.73|3530.23|3539.73|3538.23|3530.73|3529.23|6665
1661938200000|2022-08-31 09:30:00|3532.73|3531.23|3534.73|3533.23|3535.73|3534.23|3530.73|3529.23|14952
1661938500000|2022-08-31 09:35:00|3533.73|3532.23|3529.73|3528.23|3537.73|3536.23|3528.73|3527.23|8474
1661938800000|2022-08-31 09:40:00|3530.73|3529.23|3538.73|3537.23|3538.73|3537.23|3530.73|3529.23|8596
1661939100000|2022-08-31 09:45:00|3537.73|3536.23|3531.73|3530.23|3538.73|3537.23|3530.73|3529.23|3578
1661939400000|2022-08-31 09:50:00|3532.73|3531.23|3534.73|3533.23|3535.73|3534.23|3530.73|3529.23|5967
1661939700000|2022-08-31 09:55:00|3533.73|3532.23|3530.73|3529.23|3533.73|3532.23|3528.73|3527.23|6004
1661940000000|2022-08-31 10:00:00|3531.73|3530.23|3533.73|3532.23|3534.73|3533.23|3527.73|3526.23|7880
1661940300000|2022-08-31 10:05:00|3532.73|3531.23|3532.73|3531.23|3536.73|3535.23|3530.73|3529.23|5119
1661940600000|2022-08-31 10:10:00|3533.73|3532.23|3539.73|3538.23|3539.73|3538.23|3533.73|3532.23|5699
1661940900000|2022-08-31 10:15:00|3538.73|3537.23|3541.73|3540.23|3542.73|3541.23|3538.73|3537.23|5406
1661941200000|2022-08-31 10:20:00|3542.73|3541.23|3545.73|3544.23|3546.73|3545.23|3541.73|3540.23|5075
1661941500000|2022-08-31 10:25:00|3546.73|3545.23|3547.73|3546.23|3549.73|3548.23|3544.73|3543.23|7081
1661941800000|2022-08-31 10:30:00|3546.73|3545.23|3541.73|3540.23|3546.73|3545.23|3540.73|3539.23|4071
1661942100000|2022-08-31 10:35:00|3542.73|3541.23|3545.73|3544.23|3546.73|3545.23|3540.73|3539.23|3725
1661942400000|2022-08-31 10:40:00|3546.73|3545.23|3546.73|3545.23|3547.73|3546.23|3543.73|3542.23|2536
1661942700000|2022-08-31 10:45:00|3547.73|3546.23|3550.73|3549.23|3550.73|3549.23|3545.73|3544.23|4975
1661943000000|2022-08-31 10:50:00|3549.73|3548.23|3555.73|3554.23|3555.73|3554.23|3549.73|3548.23|4796
1661943300000|2022-08-31 10:55:00|3555.23|3553.73|3546.23|3544.73|3555.73|3554.23|3545.73|3544.23|4801
1661943600000|2022-08-31 11:00:00|3546.73|3545.23|3550.73|3549.23|3551.73|3550.23|3546.73|3545.23|3809
1661943900000|2022-08-31 11:05:00|3549.73|3548.23|3546.73|3545.23|3550.73|3549.23|3546.73|3545.23|2485
1661944200000|2022-08-31 11:10:00|3547.73|3546.23|3548.73|3547.23|3549.73|3548.23|3545.73|3544.23|1984
1661944500000|2022-08-31 11:15:00|3548.23|3546.73|3555.73|3554.23|3556.73|3555.23|3546.73|3545.23|2998
1661944800000|2022-08-31 11:20:00|3556.73|3555.23|3553.73|3552.23|3556.73|3555.23|3553.73|3552.23|4041
1661945100000|2022-08-31 11:25:00|3554.73|3553.23|3552.73|3551.23|3554.73|3553.23|3551.73|3550.23|3828
1661945400000|2022-08-31 11:30:00|3553.73|3552.23|3546.73|3545.23|3553.73|3552.23|3545.73|3544.23|3674
1661945700000|2022-08-31 11:35:00|3547.73|3546.23|3544.73|3543.23|3548.73|3547.23|3543.73|3542.23|2094
1661946000000|2022-08-31 11:40:00|3544.69|3543.19|3545.69|3544.19|3547.69|3546.19|3544.69|3543.19|2565
1661946300000|2022-08-31 11:45:00|3544.69|3543.19|3543.69|3542.19|3545.69|3544.19|3543.69|3542.19|2713
1661946600000|2022-08-31 11:50:00|3542.69|3541.19|3544.69|3543.19|3545.69|3544.19|3541.69|3540.19|3608
1661946900000|2022-08-31 11:55:00|3545.69|3544.19|3546.69|3545.19|3546.69|3545.19|3544.69|3543.19|1842
1661947200000|2022-08-31 12:00:00|3545.69|3544.19|3548.69|3547.19|3549.69|3548.19|3543.69|3542.19|3674
1661947500000|2022-08-31 12:05:00|3549.69|3548.19|3548.69|3547.19|3551.69|3550.19|3547.69|3546.19|4317
1661947800000|2022-08-31 12:10:00|3549.69|3548.19|3549.69|3548.19|3551.69|3550.19|3548.69|3547.19|5244
1661948100000|2022-08-31 12:15:00|3550.69|3549.19|3554.69|3553.19|3554.69|3553.19|3548.69|3547.19|7721
1661948400000|2022-08-31 12:20:00|3553.69|3552.19|3553.69|3552.19|3553.69|3552.19|3552.69|3551.19|6446
1661948700000|2022-08-31 12:25:00|3552.69|3551.19|3556.69|3555.19|3557.69|3556.19|3551.69|3550.19|6711
1661949000000|2022-08-31 12:30:00|3555.69|3554.19|3548.69|3547.19|3555.69|3554.19|3548.69|3547.19|9064
1661949300000|2022-08-31 12:35:00|3549.69|3548.19|3550.69|3549.19|3553.69|3552.19|3547.69|3546.19|5924
1661949600000|2022-08-31 12:40:00|3551.69|3550.19|3546.69|3545.19|3551.69|3550.19|3544.69|3543.19|6166
1661949900000|2022-08-31 12:45:00|3545.69|3544.19|3556.69|3555.19|3556.69|3555.19|3545.69|3544.19|3829
1661950200000|2022-08-31 12:50:00|3557.69|3556.19|3559.69|3558.19|3559.69|3558.19|3556.69|3555.19|5757
1661950500000|2022-08-31 12:55:00|3560.69|3559.19|3558.69|3557.19|3561.69|3560.19|3556.69|3555.19|7335
1661950800000|2022-08-31 13:00:00|3557.69|3556.19|3559.69|3558.19|3560.69|3559.19|3556.69|3555.19|3961
1661951100000|2022-08-31 13:05:00|3560.69|3559.19|3559.69|3558.19|3560.69|3559.19|3557.69|3556.19|5478
1661951400000|2022-08-31 13:10:00|3560.69|3559.19|3560.69|3559.19|3564.69|3563.19|3559.69|3558.19|4574
1661951700000|2022-08-31 13:15:00|3559.69|3558.19|3560.69|3559.19|3561.69|3560.19|3556.69|3555.19|5517
1661952000000|2022-08-31 13:20:00|3560.19|3558.69|3560.69|3559.19|3563.69|3562.19|3559.69|3558.19|4876
1661952300000|2022-08-31 13:25:00|3559.69|3558.19|3557.69|3556.19|3560.69|3559.19|3556.69|3555.19|4801
1661952600000|2022-08-31 13:30:00|3556.69|3555.19|3553.69|3552.19|3556.69|3555.19|3551.69|3550.19|9515
1661952900000|2022-08-31 13:35:00|3552.69|3551.19|3555.69|3554.19|3556.69|3555.19|3550.69|3549.19|6691
1661953200000|2022-08-31 13:40:00|3556.69|3555.19|3562.69|3561.19|3562.69|3561.19|3552.69|3551.19|5568
1661953500000|2022-08-31 13:45:00|3561.69|3560.19|3563.69|3562.19|3567.69|3566.19|3560.69|3559.19|7761
1661953800000|2022-08-31 13:50:00|3562.69|3561.19|3562.69|3561.19|3567.69|3566.19|3562.69|3561.19|5300
1661954100000|2022-08-31 13:55:00|3563.69|3562.19|3554.69|3553.19|3563.69|3562.19|3553.69|3552.19|6840
1661954400000|2022-08-31 14:00:00|3553.69|3552.19|3548.69|3547.19|3553.69|3552.19|3547.69|3546.19|5665
1661954700000|2022-08-31 14:05:00|3547.69|3546.19|3544.69|3543.19|3552.69|3551.19|3544.69|3543.19|7286
1661955000000|2022-08-31 14:10:00|3544.41|3542.91|3545.41|3543.91|3551.41|3549.91|3543.41|3541.91|9433
1661955300000|2022-08-31 14:15:00|3544.41|3542.91|3545.41|3543.91|3545.41|3543.91|3540.41|3538.91|6447
1661955600000|2022-08-31 14:20:00|3547.41|3545.91|3542.41|3540.91|3550.41|3548.91|3538.41|3536.91|9730
1661955900000|2022-08-31 14:25:00|3541.41|3539.91|3537.41|3535.91|3546.41|3544.91|3536.41|3534.91|6372
1661956200000|2022-08-31 14:30:00|3536.41|3534.91|3539.41|3537.91|3540.41|3538.91|3534.41|3532.91|9102
1661956500000|2022-08-31 14:35:00|3540.41|3538.91|3534.41|3532.91|3543.41|3541.91|3534.41|3532.91|7005
1661956800000|2022-08-31 14:40:00|3533.41|3531.91|3543.41|3541.91|3543.41|3541.91|3533.41|3531.91|8476
1661957100000|2022-08-31 14:45:00|3542.41|3540.91|3545.41|3543.91|3546.41|3544.91|3537.41|3535.91|12011
1661957400000|2022-08-31 14:50:00|3544.41|3542.91|3541.41|3539.91|3547.41|3545.91|3539.41|3537.91|9354
1661957700000|2022-08-31 14:55:00|3540.41|3538.91|3529.41|3527.91|3540.41|3538.91|3529.41|3527.91|15580
1661958000000|2022-08-31 15:00:00|3528.41|3526.91|3526.41|3524.91|3529.41|3527.91|3522.41|3520.91|23450
1661958300000|2022-08-31 15:05:00|3527.41|3525.91|3526.41|3524.91|3527.41|3525.91|3522.41|3520.91|12382
1661958600000|2022-08-31 15:10:00|3525.41|3523.91|3527.41|3525.91|3528.41|3526.91|3523.41|3521.91|9659
1661958900000|2022-08-31 15:15:00|3528.41|3526.91|3529.41|3527.91|3530.41|3528.91|3524.41|3522.91|13866
1661959200000|2022-08-31 15:20:00|3529.91|3528.41|3527.41|3525.91|3530.41|3528.91|3525.41|3523.91|20857
1661959500000|2022-08-31 15:25:00|3528.41|3526.91|3521.41|3519.91|3529.41|3527.91|3521.41|3519.91|50701
1661959800000|2022-08-31 15:30:00|3520.63|3519.13|3513.63|3512.13|3524.63|3523.13|3513.63|3512.13|105373
1661960100000|2022-08-31 15:35:00|3514.63|3513.13|3516.63|3515.13|3521.63|3520.13|3511.63|3510.13|60886
1661960400000|2022-08-31 15:40:00|3515.63|3514.13|3516.63|3515.13|3518.63|3517.13|3515.63|3514.13|14252
1661960700000|2022-08-31 15:45:00|3517.63|3516.13|3516.63|3515.13|3518.63|3517.13|3515.63|3514.13|12213
1661961000000|2022-08-31 15:50:00|3517.63|3516.13|3517.63|3516.13|3518.63|3517.13|3516.63|3515.13|7464
1661961300000|2022-08-31 15:55:00|3518.63|3517.13|3521.63|3520.13|3522.63|3521.13|3517.63|3516.13|9793
1661961600000|2022-08-31 16:00:00|3522.13|3520.63|3520.63|3519.13|3522.63|3521.13|3519.63|3518.13|4222
1661961900000|2022-08-31 16:05:00|3521.63|3520.13|3516.63|3515.13|3521.63|3520.13|3516.63|3515.13|2473
1661962200000|2022-08-31 16:10:00|3515.63|3514.13|3516.63|3515.13|3517.63|3516.13|3515.63|3514.13|3078
1661962500000|2022-08-31 16:15:00|3517.63|3516.13|3516.63|3515.13|3519.63|3518.13|3516.63|3515.13|2125
1661962800000|2022-08-31 16:20:00|3517.63|3516.13|3514.63|3513.13|3517.63|3516.13|3513.63|3512.13|2870
1661963100000|2022-08-31 16:25:00|3515.63|3514.13|3515.63|3514.13|3517.63|3516.13|3514.63|3513.13|1841
1661963400000|2022-08-31 16:30:00|3516.63|3515.13|3517.63|3516.13|3519.63|3518.13|3515.63|3514.13|2375
1661963700000|2022-08-31 16:35:00|3518.13|3516.63|3513.63|3512.13|3518.63|3517.13|3513.63|3512.13|1768
1661964000000|2022-08-31 16:40:00|3512.63|3511.13|3512.63|3511.13|3513.63|3512.13|3509.63|3508.13|2931
1661964300000|2022-08-31 16:45:00|3511.63|3510.13|3513.63|3512.13|3514.63|3513.13|3511.63|3510.13|1908
1661964600000|2022-08-31 16:50:00|3514.63|3513.13|3515.63|3514.13|3516.63|3515.13|3512.63|3511.13|1758
1661964900000|2022-08-31 16:55:00|3514.63|3513.13|3515.63|3514.13|3515.63|3514.13|3513.63|3512.13|2610
1661965200000|2022-08-31 17:00:00|3515.13|3513.63|3514.63|3513.13|3515.63|3514.13|3513.63|3512.13|1008
1661965500000|2022-08-31 17:05:00|3513.63|3512.13|3518.63|3517.13|3518.63|3517.13|3513.63|3512.13|2059
1661965800000|2022-08-31 17:10:00|3519.63|3518.13|3521.63|3520.13|3523.63|3522.13|3518.63|3517.13|2328
1661966100000|2022-08-31 17:15:00|3521.13|3519.63|3516.63|3515.13|3521.63|3520.13|3516.63|3515.13|794
1661966400000|2022-08-31 17:20:00|3517.63|3516.13|3512.63|3511.13|3517.63|3516.13|3512.63|3511.13|1075
1661966700000|2022-08-31 17:25:00|3513.13|3511.63|3513.63|3512.13|3514.63|3513.13|3510.63|3509.13|1393
1661967000000|2022-08-31 17:30:00|3513.13|3511.63|3513.63|3512.13|3515.63|3514.13|3511.63|3510.13|923
1661967300000|2022-08-31 17:35:00|3514.13|3512.63|3511.63|3510.13|3514.63|3513.13|3510.63|3509.13|946
1661967600000|2022-08-31 17:40:00|3511.13|3509.63|3510.63|3509.13|3511.63|3510.13|3509.63|3508.13|1475
1661967900000|2022-08-31 17:45:00|3511.63|3510.13|3509.63|3508.13|3512.63|3511.13|3509.63|3508.13|1505
1661968200000|2022-08-31 17:50:00|3508.63|3507.13|3512.63|3511.13|3512.63|3511.13|3508.63|3507.13|1854
1661968500000|2022-08-31 17:55:00|3511.63|3510.13|3511.63|3510.13|3512.63|3511.13|3510.63|3509.13|683
1661968800000|2022-08-31 18:00:00|3512.63|3511.13|3511.63|3510.13|3513.63|3512.13|3510.63|3509.13|1018
1661969100000|2022-08-31 18:05:00|3511.13|3509.63|3513.63|3512.13|3515.13|3513.63|3509.63|3508.13|1036
1661969400000|2022-08-31 18:10:00|3514.63|3513.13|3513.63|3512.13|3514.63|3513.13|3512.63|3511.13|1042
1661969700000|2022-08-31 18:15:00|3514.63|3513.13|3511.63|3510.13|3514.63|3513.13|3511.63|3510.13|913
1661970000000|2022-08-31 18:20:00|3512.63|3511.13|3510.63|3509.13|3512.63|3511.13|3509.63|3508.13|614
1661970300000|2022-08-31 18:25:00|3511.13|3509.63|3510.63|3509.13|3512.63|3511.13|3510.63|3509.13|882
1661970600000|2022-08-31 18:30:00|3509.63|3508.13|3506.63|3505.13|3510.63|3509.13|3505.63|3504.13|1484
1661970900000|2022-08-31 18:35:00|3505.63|3504.13|3504.63|3503.13|3506.63|3505.13|3504.63|3503.13|1063
1661971200000|2022-08-31 18:40:00|3505.63|3504.13|3503.63|3502.13|3505.63|3504.13|3503.63|3502.13|1094
1661971500000|2022-08-31 18:45:00|3502.63|3501.13|3504.63|3503.13|3505.63|3504.13|3502.63|3501.13|3192
1661971800000|2022-08-31 18:50:00|3503.63|3502.13|3505.63|3504.13|3506.63|3505.13|3503.63|3502.13|930
1661972100000|2022-08-31 18:55:00|3504.63|3503.13|3506.63|3505.13|3506.63|3505.13|3503.63|3502.13|1070
1661972400000|2022-08-31 19:00:00|3507.13|3505.63|3510.63|3509.13|3510.63|3509.13|3505.63|3504.13|1627
1661972700000|2022-08-31 19:05:00|3509.63|3508.13|3511.63|3510.13|3513.63|3512.13|3507.63|3506.13|2023
1661973000000|2022-08-31 19:10:00|3512.63|3511.13|3514.63|3513.13|3514.63|3513.13|3511.63|3510.13|1530
1661973300000|2022-08-31 19:15:00|3515.13|3513.63|3515.63|3514.13|3518.63|3517.13|3514.63|3513.13|1244
1661973600000|2022-08-31 19:20:00|3514.63|3513.13|3511.63|3510.13|3514.63|3513.13|3511.13|3509.63|1564
1661973900000|2022-08-31 19:25:00|3512.63|3511.13|3511.63|3510.13|3512.63|3511.13|3509.63|3508.13|1321
1661974200000|2022-08-31 19:30:00|3510.63|3509.13|3508.63|3507.13|3513.63|3512.13|3508.63|3507.13|1378
1661974500000|2022-08-31 19:35:00|3509.63|3508.13|3511.63|3510.13|3511.63|3510.13|3507.63|3506.13|1079
1661974800000|2022-08-31 19:40:00|3512.63|3511.13|3515.63|3514.13|3516.63|3515.13|3510.63|3509.13|1814
1661975100000|2022-08-31 19:45:00|3514.63|3513.13|3513.63|3512.13|3518.63|3517.13|3512.63|3511.13|2979
1661975400000|2022-08-31 19:50:00|3512.63|3511.13|3509.63|3508.13|3514.63|3513.13|3509.63|3508.13|4060
1661975700000|2022-08-31 19:55:00|3508.63|3507.13|3506.63|3505.13|3509.63|3508.13|3506.63|3505.13|7087
1661976000000|2022-08-31 20:00:00|3506.98|3503.98|3507.78|3504.78|3509.58|3506.58|3505.18|3502.18|34596
1661976300000|2022-08-31 20:05:00|3507.98|3504.98|3509.98|3506.98|3510.18|3507.18|3507.38|3504.38|0
1661976600000|2022-08-31 20:10:00|3510.18|3507.18|3510.38|3507.38|3510.58|3507.58|3509.78|3506.78|0
1661976900000|2022-08-31 20:15:00|3510.18|3507.18|3510.58|3507.58|3510.58|3507.58|3509.58|3506.58|0
1661977200000|2022-08-31 20:20:00|3510.68|3507.68|3510.78|3507.78|3510.98|3507.98|3509.98|3506.98|0
1661977500000|2022-08-31 20:25:00|3510.58|3507.58|3511.38|3508.38|3511.38|3508.38|3509.78|3506.78|0
1661977800000|2022-08-31 20:30:00|3511.18|3508.18|3511.58|3508.58|3511.98|3508.98|3511.18|3508.18|0
1661978100000|2022-08-31 20:35:00|3511.78|3508.78|3511.78|3508.78|3511.78|3508.78|3511.58|3508.58|0
1661978400000|2022-08-31 20:40:00|3511.98|3508.98|3510.98|3507.98|3511.98|3508.98|3510.98|3507.98|0
1661978700000|2022-08-31 20:45:00|3511.18|3508.18|3510.58|3507.58|3511.18|3508.18|3509.38|3506.38|0
1661979000000|2022-08-31 20:50:00|3510.48|3507.48|3510.98|3507.98|3511.18|3508.18|3510.48|3507.48|0
1661979300000|2022-08-31 20:55:00|3511.08|3508.08|3510.68|3507.68|3511.58|3508.58|3510.58|3507.58|0
1661979600000|2022-08-31 21:00:00|3510.58|3507.58|3510.88|3507.88|3511.08|3508.08|3510.38|3507.38|0
1661979900000|2022-08-31 21:05:00|3510.38|3507.38|3511.08|3508.08|3511.08|3508.08|3510.28|3507.28|0
1661980200000|2022-08-31 21:10:00|3511.18|3508.18|3510.48|3507.48|3511.38|3508.38|3510.48|3507.48|0
1661980500000|2022-08-31 21:15:00|3510.38|3507.38|3509.98|3506.98|3510.58|3507.58|3509.98|3506.98|0
1661980800000|2022-08-31 21:20:00|3509.88|3506.88|3509.08|3506.08|3509.88|3506.88|3508.98|3505.98|0
1661981100000|2022-08-31 21:25:00|3508.98|3505.98|3509.48|3506.48|3509.48|3506.48|3508.98|3505.98|0
1661981400000|2022-08-31 21:30:00|3509.58|3506.58|3509.38|3506.38|3509.78|3506.78|3509.38|3506.38|0
1661981700000|2022-08-31 21:35:00|3509.28|3506.28|3508.48|3505.48|3509.38|3506.38|3508.28|3505.28|0
1661982000000|2022-08-31 21:40:00|3508.78|3505.78|3508.68|3505.68|3508.88|3505.88|3508.68|3505.68|0
1661982300000|2022-08-31 21:45:00|3508.78|3505.78|3508.28|3505.28|3508.78|3505.78|3508.18|3505.18|0
1661982600000|2022-08-31 21:50:00|3508.08|3505.08|3508.18|3505.18|3508.18|3505.18|3507.98|3504.98|0
1661982900000|2022-08-31 21:55:00|3508.08|3505.08|3508.68|3505.68|3508.78|3505.78|3508.08|3505.08|0
1661983200000|2022-08-31 22:00:00|3508.08|3505.08|3510.28|3507.28|3511.38|3508.38|3506.48|3503.48|0
1661983500000|2022-08-31 22:05:00|3510.38|3507.38|3510.38|3507.38|3510.78|3507.78|3509.78|3506.78|0
1661983800000|2022-08-31 22:10:00|3510.48|3507.48|3506.38|3503.38|3510.58|3507.58|3506.38|3503.38|0
1661984100000|2022-08-31 22:15:00|3506.18|3503.18|3504.38|3501.38|3507.18|3504.18|3504.38|3501.38|0
1661984400000|2022-08-31 22:20:00|3504.78|3501.78|3500.58|3497.58|3505.98|3502.98|3500.58|3497.58|0
1661984700000|2022-08-31 22:25:00|3500.78|3497.78|3500.18|3497.18|3501.78|3498.78|3498.98|3495.98|0
1661985000000|2022-08-31 22:30:00|3499.98|3496.98|3497.98|3494.98|3500.68|3497.68|3496.18|3493.18|0
1661985300000|2022-08-31 22:35:00|3497.78|3494.78|3496.58|3493.58|3498.78|3495.78|3496.58|3493.58|0
1661985600000|2022-08-31 22:40:00|3497.18|3494.18|3497.18|3494.18|3497.78|3494.78|3496.98|3493.98|0
1661985900000|2022-08-31 22:45:00|3497.38|3494.38|3498.38|3495.38|3498.58|3495.58|3497.38|3494.38|0
1661986200000|2022-08-31 22:50:00|3498.58|3495.58|3499.98|3496.98|3500.88|3497.88|3498.18|3495.18|0
1661986500000|2022-08-31 22:55:00|3500.08|3497.08|3499.98|3496.98|3500.58|3497.58|3499.18|3496.18|0
1661986800000|2022-08-31 23:00:00|3500.08|3497.08|3497.18|3494.18|3500.08|3497.08|3496.78|3493.78|0
1661987100000|2022-08-31 23:05:00|3496.98|3493.98|3496.38|3493.38|3497.58|3494.58|3495.58|3492.58|0
1661987400000|2022-08-31 23:10:00|3496.48|3493.48|3495.58|3492.58|3497.38|3494.38|3495.58|3492.58|0
1661987700000|2022-08-31 23:15:00|3495.68|3492.68|3492.48|3489.48|3495.68|3492.68|3492.08|3489.08|0
1661988000000|2022-08-31 23:20:00|3492.58|3489.58|3492.78|3489.78|3493.58|3490.58|3492.48|3489.48|0
1661988300000|2022-08-31 23:25:00|3492.48|3489.48|3488.68|3485.68|3492.48|3489.48|3488.68|3485.68|0
1661988600000|2022-08-31 23:30:00|3488.88|3485.88|3488.48|3485.48|3488.88|3485.88|3486.28|3483.28|0
1661988900000|2022-08-31 23:35:00|3488.58|3485.58|3487.88|3484.88|3489.88|3486.88|3487.68|3484.68|0
1661989200000|2022-08-31 23:40:00|3488.18|3485.18|3489.08|3486.08|3489.48|3486.48|3487.88|3484.88|0
1661989500000|2022-08-31 23:45:00|3489.28|3486.28|3490.88|3487.88|3491.08|3488.08|3489.08|3486.08|0
1661989800000|2022-08-31 23:50:00|3490.68|3487.68|3489.48|3486.48|3491.88|3488.88|3489.28|3486.28|0
1661990100000|2022-08-31 23:55:00|3489.38|3486.38|3491.48|3488.48|3492.78|3489.78|3489.08|3486.08|0
1661990400000|2022-09-01 00:00:00|3491.68|3488.68|3493.28|3490.28|3493.48|3490.48|3489.28|3486.28|0
1661990700000|2022-09-01 00:05:00|3493.48|3490.48|3495.78|3492.78|3496.58|3493.58|3493.28|3490.28|0
1661991000000|2022-09-01 00:10:00|3495.58|3492.58|3493.48|3490.48|3496.08|3493.08|3492.48|3489.48|0
1661991300000|2022-09-01 00:15:00|3493.68|3490.68|3492.88|3490.88|3494.88|3492.88|3490.88|3488.88|1609
1661991600000|2022-09-01 00:20:00|3493.88|3491.88|3493.88|3491.88|3495.88|3493.88|3492.88|3490.88|490
1661991900000|2022-09-01 00:25:00|3494.38|3492.38|3496.88|3494.88|3497.88|3495.88|3493.88|3491.88|347
1661992200000|2022-09-01 00:30:00|3495.88|3493.88|3492.88|3490.88|3497.88|3495.88|3492.88|3490.88|268
1661992500000|2022-09-01 00:35:00|3493.88|3491.88|3490.88|3488.88|3494.88|3492.88|3490.88|3488.88|460
1661992800000|2022-09-01 00:40:00|3489.88|3487.88|3484.88|3482.88|3490.88|3488.88|3484.88|3482.88|683
1661993100000|2022-09-01 00:45:00|3485.88|3483.88|3488.88|3486.88|3488.88|3486.88|3483.88|3481.88|263
1661993400000|2022-09-01 00:50:00|3487.88|3485.88|3489.88|3487.88|3490.88|3488.88|3487.88|3485.88|352
1661993700000|2022-09-01 00:55:00|3490.88|3488.88|3491.88|3489.88|3491.88|3489.88|3489.88|3487.88|467
1661994000000|2022-09-01 01:00:00|3492.38|3490.38|3494.88|3492.88|3494.88|3492.88|3491.88|3489.88|272
1661994300000|2022-09-01 01:05:00|3493.88|3491.88|3493.88|3491.88|3494.88|3492.88|3492.88|3490.88|114
1661994600000|2022-09-01 01:10:00|3492.88|3490.88|3491.88|3489.88|3493.88|3491.88|3491.88|3489.88|148
1661994900000|2022-09-01 01:15:00|3492.88|3490.88|3493.88|3491.88|3495.38|3493.38|3491.88|3489.88|197
1661995200000|2022-09-01 01:20:00|3493.38|3491.38|3491.88|3489.88|3493.38|3491.38|3489.88|3487.88|247
1661995500000|2022-09-01 01:25:00|3492.88|3490.88|3491.88|3489.88|3493.88|3491.88|3491.88|3489.88|403
1661995800000|2022-09-01 01:30:00|3492.38|3490.38|3490.88|3488.88|3493.88|3491.88|3489.88|3487.88|221
1661996100000|2022-09-01 01:35:00|3491.38|3489.38|3491.38|3489.38|3491.88|3489.88|3489.88|3487.88|207
1661996400000|2022-09-01 01:40:00|3490.88|3488.88|3492.88|3490.88|3492.88|3490.88|3489.88|3487.88|168
1661996700000|2022-09-01 01:45:00|3491.88|3489.88|3490.88|3488.88|3493.38|3491.38|3490.88|3488.88|180
1661997000000|2022-09-01 01:50:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3488.88|3486.88|70
1661997300000|2022-09-01 01:55:00|3490.88|3488.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|98
1661997600000|2022-09-01 02:00:00|3492.88|3490.88|3492.88|3490.88|3493.88|3491.88|3491.88|3489.88|377
1661997900000|2022-09-01 02:05:00|3491.88|3489.88|3490.88|3488.88|3493.88|3491.88|3490.88|3488.88|298
1661998200000|2022-09-01 02:10:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|244
1661998500000|2022-09-01 02:15:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|217
1661998800000|2022-09-01 02:20:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3491.38|3489.38|151
1661999100000|2022-09-01 02:25:00|3492.88|3490.88|3491.88|3489.88|3492.88|3490.88|3491.88|3489.88|707
1661999400000|2022-09-01 02:30:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3489.88|3487.88|263
1661999700000|2022-09-01 02:35:00|3489.88|3487.88|3490.38|3488.38|3490.88|3488.88|3489.88|3487.88|104
1662000000000|2022-09-01 02:40:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.38|3488.38|63
1662000300000|2022-09-01 02:45:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|117
1662000600000|2022-09-01 02:50:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|149
1662000900000|2022-09-01 02:55:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|48
1662001200000|2022-09-01 03:00:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|45
1662001500000|2022-09-01 03:05:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|128
1662001800000|2022-09-01 03:10:00|3490.88|3488.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|194
1662002100000|2022-09-01 03:15:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|314
1662002400000|2022-09-01 03:20:00|||||||||89
1662002700000|2022-09-01 03:25:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|167
1662003000000|2022-09-01 03:30:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|124
1662003300000|2022-09-01 03:35:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|174
1662003600000|2022-09-01 03:40:00|3489.88|3487.88|3485.88|3483.88|3489.88|3487.88|3485.88|3483.88|212
1662003900000|2022-09-01 03:45:00|3486.88|3484.88|3486.88|3484.88|3487.88|3485.88|3486.88|3484.88|471
1662004200000|2022-09-01 03:50:00|3487.88|3485.88|3488.88|3486.88|3488.88|3486.88|3486.88|3484.88|321
1662004500000|2022-09-01 03:55:00|3487.88|3485.88|3487.88|3485.88|3488.88|3486.88|3487.88|3485.88|54
1662004800000|2022-09-01 04:00:00|3488.88|3486.88|3488.88|3486.88|3489.88|3487.88|3488.38|3486.38|324
1662005100000|2022-09-01 04:05:00|3489.38|3487.38|3489.88|3487.88|3490.88|3488.88|3489.38|3487.38|141
1662005400000|2022-09-01 04:10:00|3488.88|3486.88|3488.38|3486.38|3489.88|3487.88|3487.88|3485.88|158
1662005700000|2022-09-01 04:15:00|3488.88|3486.88|3488.88|3486.88|3489.88|3487.88|3487.88|3485.88|100
1662006000000|2022-09-01 04:20:00|3487.88|3485.88|3488.88|3486.88|3488.88|3486.88|3487.88|3485.88|25
1662006300000|2022-09-01 04:25:00|3489.88|3487.88|3488.88|3486.88|3489.88|3487.88|3488.88|3486.88|70
1662006600000|2022-09-01 04:30:00|3489.88|3487.88|3490.88|3488.88|3490.88|3488.88|3489.38|3487.38|61
1662006900000|2022-09-01 04:35:00|3491.88|3489.88|3491.88|3489.88|3492.88|3490.88|3491.88|3489.88|1140
1662007200000|2022-09-01 04:40:00|3490.88|3488.88|3490.88|3488.88|3491.38|3489.38|3490.88|3488.88|326
1662007500000|2022-09-01 04:45:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|556
1662007800000|2022-09-01 04:50:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|371
1662008100000|2022-09-01 04:55:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|143
1662008400000|2022-09-01 05:00:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|555
1662008700000|2022-09-01 05:05:00|3491.88|3489.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|398
1662009000000|2022-09-01 05:10:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|258
1662009300000|2022-09-01 05:15:00|3490.88|3488.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|239
1662009600000|2022-09-01 05:20:00|3489.88|3487.88|3492.88|3490.88|3492.88|3490.88|3489.88|3487.88|1075
1662009900000|2022-09-01 05:25:00|3493.88|3491.88|3494.88|3492.88|3494.88|3492.88|3493.88|3491.88|550
1662010200000|2022-09-01 05:30:00|3494.38|3492.38|3493.88|3491.88|3494.88|3492.88|3492.88|3490.88|400
1662010500000|2022-09-01 05:35:00|3493.38|3491.38|3492.88|3490.88|3493.88|3491.88|3490.88|3488.88|1038
1662010800000|2022-09-01 05:40:00|3493.88|3491.88|3492.88|3490.88|3493.88|3491.88|3492.88|3490.88|275
1662011100000|2022-09-01 05:45:00|3493.88|3491.88|3489.88|3487.88|3494.88|3492.88|3489.88|3487.88|1020
1662011400000|2022-09-01 05:50:00|3488.88|3486.88|3490.88|3488.88|3491.88|3489.88|3488.88|3486.88|706
1662011700000|2022-09-01 05:55:00|3489.88|3487.88|3491.88|3489.88|3491.88|3489.88|3489.88|3487.88|402
1662012000000|2022-09-01 06:00:00|3491.63|3490.13|3491.63|3490.13|3495.63|3494.13|3490.63|3489.13|2942
1662012300000|2022-09-01 06:05:00|3490.63|3489.13|3485.63|3484.13|3490.63|3489.13|3483.63|3482.13|2992
1662012600000|2022-09-01 06:10:00|3486.63|3485.13|3487.63|3486.13|3487.63|3486.13|3484.13|3482.63|1306
1662012900000|2022-09-01 06:15:00|3486.63|3485.13|3483.63|3482.13|3486.63|3485.13|3483.63|3482.13|976
1662013200000|2022-09-01 06:20:00|3484.63|3483.13|3482.63|3481.13|3486.63|3485.13|3482.63|3481.13|1586
1662013500000|2022-09-01 06:25:00|3481.63|3480.13|3486.63|3485.13|3486.63|3485.13|3480.63|3479.13|1690
1662013800000|2022-09-01 06:30:00|3486.13|3484.63|3488.63|3487.13|3488.63|3487.13|3485.63|3484.13|1519
1662014100000|2022-09-01 06:35:00|3487.63|3486.13|3490.63|3489.13|3490.63|3489.13|3487.63|3486.13|1167
1662014400000|2022-09-01 06:40:00|3489.63|3488.13|3492.63|3491.13|3493.13|3491.63|3489.63|3488.13|1323
1662014700000|2022-09-01 06:45:00|3491.63|3490.13|3492.63|3491.13|3495.63|3494.13|3491.63|3490.13|2903
1662015000000|2022-09-01 06:50:00|3491.63|3490.13|3489.63|3488.13|3492.63|3491.13|3488.63|3487.13|3481
1662015300000|2022-09-01 06:55:00|3490.63|3489.13|3489.63|3488.13|3491.63|3490.13|3487.63|3486.13|2244
1662015600000|2022-09-01 07:00:00|3488.63|3487.13|3485.63|3484.13|3488.63|3487.13|3477.63|3476.13|21838
1662015900000|2022-09-01 07:05:00|3484.63|3483.13|3480.63|3479.13|3485.63|3484.13|3473.63|3472.13|13676
1662016200000|2022-09-01 07:10:00|3479.63|3478.13|3483.63|3482.13|3483.63|3482.13|3476.63|3475.13|8802
1662016500000|2022-09-01 07:15:00|3482.63|3481.13|3475.63|3474.13|3486.63|3485.13|3473.63|3472.13|10931
1662016800000|2022-09-01 07:20:00|3474.63|3473.13|3472.63|3471.13|3478.63|3477.13|3471.63|3470.13|12727
1662017100000|2022-09-01 07:25:00|3473.63|3472.13|3466.63|3465.13|3475.63|3474.13|3466.63|3465.13|10968
1662017400000|2022-09-01 07:30:00|3466.13|3464.63|3466.63|3465.13|3468.63|3467.13|3464.63|3463.13|16717
1662017700000|2022-09-01 07:35:00|3467.13|3465.63|3468.63|3467.13|3473.63|3472.13|3466.63|3465.13|11067
1662018000000|2022-09-01 07:40:00|3468.84|3467.34|3468.84|3467.34|3469.84|3468.34|3464.84|3463.34|11184
1662018300000|2022-09-01 07:45:00|3469.84|3468.34|3476.84|3475.34|3477.84|3476.34|3468.84|3467.34|12046
1662018600000|2022-09-01 07:50:00|3475.84|3474.34|3471.84|3470.34|3478.84|3477.34|3471.84|3470.34|9356
1662018900000|2022-09-01 07:55:00|3472.84|3471.34|3472.84|3471.34|3474.84|3473.34|3470.84|3469.34|6650
1662019200000|2022-09-01 08:00:00|3473.84|3472.34|3478.84|3477.34|3479.84|3478.34|3471.84|3470.34|14632
1662019500000|2022-09-01 08:05:00|3477.84|3476.34|3471.84|3470.34|3481.84|3480.34|3471.84|3470.34|11803
1662019800000|2022-09-01 08:10:00|3470.84|3469.34|3473.84|3472.34|3474.84|3473.34|3467.84|3466.34|12006
1662020100000|2022-09-01 08:15:00|3474.84|3473.34|3468.84|3467.34|3474.84|3473.34|3468.84|3467.34|8477
1662020400000|2022-09-01 08:20:00|3469.84|3468.34|3464.84|3463.34|3469.84|3468.34|3464.84|3463.34|5416
1662020700000|2022-09-01 08:25:00|3463.84|3462.34|3463.84|3462.34|3465.84|3464.34|3462.84|3461.34|7827
1662021000000|2022-09-01 08:30:00|3462.84|3461.34|3458.84|3457.34|3462.84|3461.34|3457.84|3456.34|7971
1662021300000|2022-09-01 08:35:00|3459.84|3458.34|3462.84|3461.34|3463.84|3462.34|3457.84|3456.34|7710
1662021600000|2022-09-01 08:40:00|3463.34|3461.84|3460.84|3459.34|3465.34|3463.84|3459.84|3458.34|10311
1662021900000|2022-09-01 08:45:00|3459.84|3458.34|3457.84|3456.34|3460.84|3459.34|3455.84|3454.34|5840
1662022200000|2022-09-01 08:50:00|3456.84|3455.34|3453.84|3452.34|3458.84|3457.34|3453.84|3452.34|6877
1662022500000|2022-09-01 08:55:00|3454.84|3453.34|3459.84|3458.34|3460.84|3459.34|3453.84|3452.34|11412
1662022800000|2022-09-01 09:00:00|3460.84|3459.34|3468.84|3467.34|3468.84|3467.34|3459.84|3458.34|9750
1662023100000|2022-09-01 09:05:00|3469.84|3468.34|3468.84|3467.34|3470.84|3469.34|3466.84|3465.34|13340
1662023400000|2022-09-01 09:10:00|3467.84|3466.34|3463.84|3462.34|3469.84|3468.34|3463.84|3462.34|9517
1662023700000|2022-09-01 09:15:00|3464.84|3463.34|3462.84|3461.34|3466.84|3465.34|3462.84|3461.34|3754
1662024000000|2022-09-01 09:20:00|3461.84|3460.34|3458.84|3457.34|3461.84|3460.34|3457.84|3456.34|3353
1662024300000|2022-09-01 09:25:00|3459.84|3458.34|3461.84|3460.34|3461.84|3460.34|3457.84|3456.34|5901
1662024600000|2022-09-01 09:30:00|3460.84|3459.34|3458.84|3457.34|3463.84|3462.34|3458.84|3457.34|3409
1662024900000|2022-09-01 09:35:00|3457.84|3456.34|3466.84|3465.34|3466.84|3465.34|3456.84|3455.34|4116
1662025200000|2022-09-01 09:40:00|3465.84|3464.34|3470.84|3469.34|3470.84|3469.34|3465.84|3464.34|11839
1662025500000|2022-09-01 09:45:00|3469.84|3468.34|3473.84|3472.34|3473.84|3472.34|3469.84|3468.34|4635
1662025800000|2022-09-01 09:50:00|3472.84|3471.34|3474.84|3473.34|3474.84|3473.34|3471.84|3470.34|4760
1662026100000|2022-09-01 09:55:00|3473.84|3472.34|3471.84|3470.34|3474.84|3473.34|3471.34|3469.84|2815
1662026400000|2022-09-01 10:00:00|3470.84|3469.34|3469.84|3468.34|3473.84|3472.34|3469.84|3468.34|3698
1662026700000|2022-09-01 10:05:00|3470.84|3469.34|3472.84|3471.34|3473.84|3472.34|3468.84|3467.34|7987
1662027000000|2022-09-01 10:10:00|3471.84|3470.34|3473.84|3472.34|3474.84|3473.34|3470.84|3469.34|2447
1662027300000|2022-09-01 10:15:00|3472.84|3471.34|3468.84|3467.34|3472.84|3471.34|3465.84|3464.34|3944
1662027600000|2022-09-01 10:20:00|3469.84|3468.34|3468.84|3467.34|3472.84|3471.34|3468.84|3467.34|4403
1662027900000|2022-09-01 10:25:00|3469.84|3468.34|3472.84|3471.34|3473.84|3472.34|3468.84|3467.34|2552
1662028200000|2022-09-01 10:30:00|3471.84|3470.34|3468.84|3467.34|3472.84|3471.34|3467.84|3466.34|2938
1662028500000|2022-09-01 10:35:00|3467.84|3466.34|3468.84|3467.34|3468.84|3467.34|3465.84|3464.34|3659
1662028800000|2022-09-01 10:40:00|3466.84|3465.34|3466.84|3465.34|3467.84|3466.34|3465.84|3464.34|3140
1662029100000|2022-09-01 10:45:00|3465.84|3464.34|3467.84|3466.34|3468.84|3467.34|3464.84|3463.34|4913
1662029400000|2022-09-01 10:50:00|3466.84|3465.34|3464.84|3463.34|3467.84|3466.34|3463.84|3462.34|2742
1662029700000|2022-09-01 10:55:00|3465.84|3464.34|3466.84|3465.34|3467.84|3466.34|3462.84|3461.34|4387
1662030000000|2022-09-01 11:00:00|3465.84|3464.34|3471.84|3470.34|3471.84|3470.34|3465.84|3464.34|3915
1662030300000|2022-09-01 11:05:00|3473.84|3472.34|3471.84|3470.34|3473.84|3472.34|3470.84|3469.34|4337
1662030600000|2022-09-01 11:10:00|3470.84|3469.34|3474.84|3473.34|3474.84|3473.34|3469.34|3467.84|8726
1662030900000|2022-09-01 11:15:00|3473.84|3472.34|3475.84|3474.34|3475.84|3474.34|3471.84|3470.34|2939
1662031200000|2022-09-01 11:20:00|3474.84|3473.34|3475.84|3474.34|3475.84|3474.34|3471.84|3470.34|3820
1662031500000|2022-09-01 11:25:00|3476.84|3475.34|3475.84|3474.34|3477.84|3476.34|3474.84|3473.34|2715
1662031800000|2022-09-01 11:30:00|3474.84|3473.34|3478.84|3477.34|3478.84|3477.34|3473.84|3472.34|3144
1662032100000|2022-09-01 11:35:00|3477.84|3476.34|3477.84|3476.34|3479.34|3477.84|3477.84|3476.34|2748
1662032400000|2022-09-01 11:40:00|3477.37|3475.87|3482.37|3480.87|3483.37|3481.87|3477.37|3475.87|4844
1662032700000|2022-09-01 11:45:00|3483.37|3481.87|3481.37|3479.87|3485.37|3483.87|3480.37|3478.87|4408
1662033000000|2022-09-01 11:50:00|3482.37|3480.87|3482.37|3480.87|3483.37|3481.87|3480.37|3478.87|4818
1662033300000|2022-09-01 11:55:00|3483.37|3481.87|3481.37|3479.87|3485.37|3483.87|3481.37|3479.87|4938
1662033600000|2022-09-01 12:00:00|3480.87|3479.37|3481.37|3479.87|3485.37|3483.87|3480.37|3478.87|8221
1662033900000|2022-09-01 12:05:00|3482.37|3480.87|3481.37|3479.87|3483.37|3481.87|3480.37|3478.87|6878
1662034200000|2022-09-01 12:10:00|3482.37|3480.87|3479.37|3477.87|3483.37|3481.87|3479.37|3477.87|4703
1662034500000|2022-09-01 12:15:00|3480.37|3478.87|3478.37|3476.87|3481.37|3479.87|3478.37|3476.87|4663
1662034800000|2022-09-01 12:20:00|3479.37|3477.87|3482.37|3480.87|3482.37|3480.87|3479.37|3477.87|5845
1662035100000|2022-09-01 12:25:00|3481.37|3479.87|3480.37|3478.87|3482.37|3480.87|3480.37|3478.87|5376
1662035400000|2022-09-01 12:30:00|3480.87|3479.37|3472.37|3470.87|3480.87|3479.37|3472.37|3470.87|9758
1662035700000|2022-09-01 12:35:00|3473.37|3471.87|3476.37|3474.87|3477.37|3475.87|3470.37|3468.87|10878
1662036000000|2022-09-01 12:40:00|3475.37|3473.87|3477.37|3475.87|3478.37|3476.87|3475.37|3473.87|8854
1662036300000|2022-09-01 12:45:00|3476.87|3475.37|3479.37|3477.87|3480.37|3478.87|3476.37|3474.87|5071
1662036600000|2022-09-01 12:50:00|3478.37|3476.87|3476.37|3474.87|3479.37|3477.87|3475.37|3473.87|8557
1662036900000|2022-09-01 12:55:00|3477.37|3475.87|3475.37|3473.87|3478.37|3476.87|3474.37|3472.87|23816
1662037200000|2022-09-01 13:00:00|3474.37|3472.87|3468.37|3466.87|3475.37|3473.87|3468.37|3466.87|7945
1662037500000|2022-09-01 13:05:00|3469.37|3467.87|3470.37|3468.87|3474.37|3472.87|3469.37|3467.87|6172
1662037800000|2022-09-01 13:10:00|3469.37|3467.87|3471.37|3469.87|3473.37|3471.87|3469.37|3467.87|6018
1662038100000|2022-09-01 13:15:00|3470.37|3468.87|3472.37|3470.87|3473.37|3471.87|3469.37|3467.87|3093
1662038400000|2022-09-01 13:20:00|3471.37|3469.87|3470.37|3468.87|3472.37|3470.87|3468.37|3466.87|5240
1662038700000|2022-09-01 13:25:00|3469.37|3467.87|3468.37|3466.87|3470.37|3468.87|3467.37|3465.87|5886
1662039000000|2022-09-01 13:30:00|3469.37|3467.87|3464.37|3462.87|3473.37|3471.87|3464.37|3462.87|11315
1662039300000|2022-09-01 13:35:00|3465.37|3463.87|3466.37|3464.87|3468.37|3466.87|3462.37|3460.87|9669
1662039600000|2022-09-01 13:40:00|3467.37|3465.87|3467.37|3465.87|3471.37|3469.87|3466.37|3464.87|12357
1662039900000|2022-09-01 13:45:00|3466.87|3465.37|3465.37|3463.87|3471.37|3469.87|3465.37|3463.87|14666
1662040200000|2022-09-01 13:50:00|3464.37|3462.87|3469.37|3467.87|3469.37|3467.87|3463.37|3461.87|4505
1662040500000|2022-09-01 13:55:00|3468.37|3466.87|3471.37|3469.87|3472.37|3470.87|3465.37|3463.87|6168
1662040800000|2022-09-01 14:00:00|3469.37|3467.87|3461.37|3459.87|3472.37|3470.87|3459.37|3457.87|14527
1662041100000|2022-09-01 14:05:00|3460.37|3458.87|3460.37|3458.87|3463.37|3461.87|3458.37|3456.87|9258
1662041400000|2022-09-01 14:10:00|3460.48|3458.98|3455.48|3453.98|3460.48|3458.98|3454.48|3452.98|12140
1662041700000|2022-09-01 14:15:00|3454.48|3452.98|3458.48|3456.98|3458.48|3456.98|3453.48|3451.98|10021
1662042000000|2022-09-01 14:20:00|3457.48|3455.98|3467.48|3465.98|3467.48|3465.98|3456.48|3454.98|11721
1662042300000|2022-09-01 14:25:00|3468.48|3466.98|3469.48|3467.98|3471.48|3469.98|3465.48|3463.98|9835
1662042600000|2022-09-01 14:30:00|3468.48|3466.98|3464.48|3462.98|3468.48|3466.98|3462.48|3460.98|10028
1662042900000|2022-09-01 14:35:00|3463.48|3461.98|3458.48|3456.98|3469.48|3467.98|3458.48|3456.98|9710
1662043200000|2022-09-01 14:40:00|3457.48|3455.98|3455.48|3453.98|3459.48|3457.98|3452.48|3450.98|12066
1662043500000|2022-09-01 14:45:00|3454.48|3452.98|3450.48|3448.98|3455.48|3453.98|3450.48|3448.98|14555
1662043800000|2022-09-01 14:50:00|3451.48|3449.98|3449.48|3447.98|3455.48|3453.98|3448.48|3446.98|11402
1662044100000|2022-09-01 14:55:00|3450.48|3448.98|3454.48|3452.98|3454.48|3452.98|3450.48|3448.98|11195
1662044400000|2022-09-01 15:00:00|3453.48|3451.98|3454.48|3452.98|3457.48|3455.98|3451.48|3449.98|15768
1662044700000|2022-09-01 15:05:00|3455.48|3453.98|3461.48|3459.98|3463.48|3461.98|3454.48|3452.98|18116
1662045000000|2022-09-01 15:10:00|3462.48|3460.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|11190
1662045300000|2022-09-01 15:15:00|3462.48|3460.98|3460.48|3458.98|3463.48|3461.98|3458.48|3456.98|11498
1662045600000|2022-09-01 15:20:00|3459.48|3457.98|3451.48|3449.98|3460.48|3458.98|3449.48|3447.98|24312
1662045900000|2022-09-01 15:25:00|3450.48|3448.98|3450.48|3448.98|3457.48|3455.98|3450.48|3448.98|44417
1662046200000|2022-09-01 15:30:00|3451.48|3449.98|3456.48|3454.98|3457.48|3455.98|3450.48|3448.98|68371
1662046500000|2022-09-01 15:35:00|3457.48|3455.98|3461.48|3459.98|3465.48|3463.98|3457.48|3455.98|37443
1662046800000|2022-09-01 15:40:00|3462.48|3460.98|3455.48|3453.98|3463.48|3461.98|3455.48|3453.98|13942
1662047100000|2022-09-01 15:45:00|3456.48|3454.98|3457.48|3455.98|3457.48|3455.98|3455.48|3453.98|5265
1662047400000|2022-09-01 15:50:00|3458.48|3456.98|3456.48|3454.98|3458.48|3456.98|3455.48|3453.98|8759
1662047700000|2022-09-01 15:55:00|3455.48|3453.98|3457.48|3455.98|3457.48|3455.98|3454.48|3452.98|4123
1662048000000|2022-09-01 16:00:00|3458.48|3456.98|3460.48|3458.98|3461.48|3459.98|3457.48|3455.98|4261
1662048300000|2022-09-01 16:05:00|3461.48|3459.98|3463.48|3461.98|3463.48|3461.98|3458.48|3456.98|3826
1662048600000|2022-09-01 16:10:00|3462.48|3460.98|3462.48|3460.98|3462.48|3460.98|3460.48|3458.98|2700
1662048900000|2022-09-01 16:15:00|3463.48|3461.98|3463.48|3461.98|3465.48|3463.98|3461.48|3459.98|4057
1662049200000|2022-09-01 16:20:00|3462.48|3460.98|3461.48|3459.98|3463.48|3461.98|3460.48|3458.98|2695
1662049500000|2022-09-01 16:25:00|3460.48|3458.98|3463.48|3461.98|3465.48|3463.98|3459.48|3457.98|3470
1662049800000|2022-09-01 16:30:00|3462.98|3461.48|3464.48|3462.98|3464.48|3462.98|3461.48|3459.98|2247
1662050100000|2022-09-01 16:35:00|3465.48|3463.98|3458.48|3456.98|3465.48|3463.98|3458.48|3456.98|2050
1662050400000|2022-09-01 16:40:00|3457.48|3455.98|3461.48|3459.98|3461.48|3459.98|3457.48|3455.98|2289
1662050700000|2022-09-01 16:45:00|3460.48|3458.98|3461.48|3459.98|3461.48|3459.98|3458.48|3456.98|1154
1662051000000|2022-09-01 16:50:00|3460.48|3458.98|3457.48|3455.98|3460.48|3458.98|3457.48|3455.98|686
1662051300000|2022-09-01 16:55:00|3458.48|3456.98|3458.48|3456.98|3458.48|3456.98|3455.48|3453.98|2283
1662051600000|2022-09-01 17:00:00|3457.48|3455.98|3459.48|3457.98|3460.48|3458.98|3457.48|3455.98|1165
1662051900000|2022-09-01 17:05:00|3460.48|3458.98|3463.48|3461.98|3463.48|3461.98|3459.48|3457.98|1537
1662052200000|2022-09-01 17:10:00|3462.48|3460.98|3465.48|3463.98|3465.48|3463.98|3461.48|3459.98|2167
1662052500000|2022-09-01 17:15:00|3464.48|3462.98|3464.48|3462.98|3466.48|3464.98|3464.48|3462.98|1496
1662052800000|2022-09-01 17:20:00|3464.98|3463.48|3471.48|3469.98|3473.48|3471.98|3464.98|3463.48|6497
1662053100000|2022-09-01 17:25:00|3470.48|3468.98|3476.48|3474.98|3477.48|3475.98|3470.48|3468.98|4025
1662053400000|2022-09-01 17:30:00|3477.48|3475.98|3475.48|3473.98|3477.48|3475.98|3473.48|3471.98|1131
1662053700000|2022-09-01 17:35:00|3476.48|3474.98|3473.48|3471.98|3476.48|3474.98|3471.48|3469.98|1681
1662054000000|2022-09-01 17:40:00|3472.98|3471.48|3470.48|3468.98|3473.48|3471.98|3469.48|3467.98|786
1662054300000|2022-09-01 17:45:00|3469.48|3467.98|3467.48|3465.98|3469.48|3467.98|3465.48|3463.98|1284
1662054600000|2022-09-01 17:50:00|3468.48|3466.98|3467.48|3465.98|3469.48|3467.98|3467.48|3465.98|750
1662054900000|2022-09-01 17:55:00|3468.48|3466.98|3468.48|3466.98|3469.48|3467.98|3467.48|3465.98|426
1662055200000|2022-09-01 18:00:00|3468.98|3467.48|3471.48|3469.98|3471.48|3469.98|3466.48|3464.98|1078
1662055500000|2022-09-01 18:05:00|3472.48|3470.98|3468.48|3466.98|3472.48|3470.98|3467.48|3465.98|1020
1662055800000|2022-09-01 18:10:00|3469.48|3467.98|3470.48|3468.98|3471.48|3469.98|3467.48|3465.98|674
1662056100000|2022-09-01 18:15:00|3469.48|3467.98|3472.48|3470.98|3472.48|3470.98|3469.48|3467.98|629
1662056400000|2022-09-01 18:20:00|3473.48|3471.98|3478.48|3476.98|3479.48|3477.98|3472.98|3471.48|1557
1662056700000|2022-09-01 18:25:00|3479.48|3477.98|3480.48|3478.98|3481.48|3479.98|3478.48|3476.98|1539
1662057000000|2022-09-01 18:30:00|3481.48|3479.98|3483.48|3481.98|3484.48|3482.98|3480.48|3478.98|2071
1662057300000|2022-09-01 18:35:00|3484.48|3482.98|3481.48|3479.98|3486.48|3484.98|3480.48|3478.98|2532
1662057600000|2022-09-01 18:40:00|3482.48|3480.98|3481.48|3479.98|3485.48|3483.98|3481.48|3479.98|2323
1662057900000|2022-09-01 18:45:00|3482.48|3480.98|3479.48|3477.98|3484.48|3482.98|3479.48|3477.98|1320
1662058200000|2022-09-01 18:50:00|3480.48|3478.98|3484.48|3482.98|3484.48|3482.98|3479.48|3477.98|680
1662058500000|2022-09-01 18:55:00|3483.48|3481.98|3483.48|3481.98|3486.48|3484.98|3481.48|3479.98|796
1662058800000|2022-09-01 19:00:00|3482.48|3480.98|3482.48|3480.98|3486.48|3484.98|3481.48|3479.98|771
1662059100000|2022-09-01 19:05:00|3482.98|3481.48|3486.48|3484.98|3488.48|3486.98|3482.48|3480.98|1929
1662059400000|2022-09-01 19:10:00|3485.98|3484.48|3489.48|3487.98|3490.48|3488.98|3485.48|3483.98|2022
1662059700000|2022-09-01 19:15:00|3488.48|3486.98|3483.48|3481.98|3489.48|3487.98|3483.48|3481.98|829
1662060000000|2022-09-01 19:20:00|3484.48|3482.98|3484.48|3482.98|3485.48|3483.98|3481.48|3479.98|1532
1662060300000|2022-09-01 19:25:00|3483.48|3481.98|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|660
1662060600000|2022-09-01 19:30:00|3479.48|3477.98|3479.48|3477.98|3482.48|3480.98|3478.48|3476.98|612
1662060900000|2022-09-01 19:35:00|3478.48|3476.98|3481.48|3479.98|3482.48|3480.98|3478.48|3476.98|1183
1662061200000|2022-09-01 19:40:00|3480.48|3478.98|3482.48|3480.98|3483.48|3481.98|3479.48|3477.98|2514
1662061500000|2022-09-01 19:45:00|3483.48|3481.98|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|2088
1662061800000|2022-09-01 19:50:00|3482.48|3480.98|3486.48|3484.98|3487.48|3485.98|3482.48|3480.98|3062
1662062100000|2022-09-01 19:55:00|3487.48|3485.98|3492.98|3491.48|3493.48|3491.98|3487.48|3485.98|6597
1662062400000|2022-09-01 20:00:00|3492.03|3489.03|3490.83|3487.83|3492.23|3489.23|3489.83|3486.83|23962
1662062700000|2022-09-01 20:05:00|3491.03|3488.03|3491.83|3488.83|3492.23|3489.23|3490.63|3487.63|0
1662063000000|2022-09-01 20:10:00|3491.63|3488.63|3486.33|3483.33|3491.63|3488.63|3485.93|3482.93|0
1662063300000|2022-09-01 20:15:00|3486.53|3483.53|3490.63|3487.63|3491.03|3488.03|3486.53|3483.53|0
1662063600000|2022-09-01 20:20:00|3490.83|3487.83|3491.63|3488.63|3491.83|3488.83|3490.03|3487.03|0
1662063900000|2022-09-01 20:25:00|3491.43|3488.43|3492.03|3489.03|3492.43|3489.43|3490.83|3487.83|0
1662064200000|2022-09-01 20:30:00|3492.23|3489.23|3491.63|3488.63|3492.23|3489.23|3490.83|3487.83|0
1662064500000|2022-09-01 20:35:00|3491.53|3488.53|3491.03|3488.03|3491.63|3488.63|3490.63|3487.63|0
1662064800000|2022-09-01 20:40:00|3490.93|3487.93|3491.43|3488.43|3491.83|3488.83|3490.83|3487.83|0
1662065100000|2022-09-01 20:45:00|3491.33|3488.33|3492.03|3489.03|3492.43|3489.43|3491.03|3488.03|0
1662065400000|2022-09-01 20:50:00|3492.23|3489.23|3493.83|3490.83|3493.83|3490.83|3492.23|3489.23|0
1662065700000|2022-09-01 20:55:00|3493.63|3490.63|3492.43|3489.43|3493.63|3490.63|3492.03|3489.03|0
1662066000000|2022-09-01 21:00:00|3492.13|3489.13|3492.23|3489.23|3492.43|3489.43|3492.03|3489.03|0
1662066300000|2022-09-01 21:05:00|3492.13|3489.13|3492.73|3489.73|3492.83|3489.83|3492.13|3489.13|0
1662066600000|2022-09-01 21:10:00|3492.83|3489.83|3492.63|3489.63|3493.13|3490.13|3492.53|3489.53|0
1662066900000|2022-09-01 21:15:00|3492.83|3489.83|3492.93|3489.93|3492.93|3489.93|3492.73|3489.73|0
1662067200000|2022-09-01 21:20:00|3492.83|3489.83|3493.13|3490.13|3493.13|3490.13|3492.73|3489.73|0
1662067500000|2022-09-01 21:25:00|3493.23|3490.23|3493.03|3490.03|3493.23|3490.23|3492.83|3489.83|0
1662067800000|2022-09-01 21:30:00|3492.93|3489.93|3492.73|3489.73|3493.03|3490.03|3492.43|3489.43|0
1662068100000|2022-09-01 21:35:00|3492.83|3489.83|3492.73|3489.73|3492.83|3489.83|3492.73|3489.73|0
1662068400000|2022-09-01 21:40:00|3492.83|3489.83|3492.93|3489.93|3492.93|3489.93|3492.63|3489.63|0
1662068700000|2022-09-01 21:45:00|3493.03|3490.03|3492.93|3489.93|3493.03|3490.03|3492.83|3489.83|0
1662069000000|2022-09-01 21:50:00|3492.83|3489.83|3493.13|3490.13|3493.13|3490.13|3492.83|3489.83|0
1662069300000|2022-09-01 21:55:00|3492.93|3489.93|3492.73|3489.73|3493.03|3490.03|3492.33|3489.33|0
1662069600000|2022-09-01 22:00:00|3491.93|3488.93|3495.63|3492.63|3496.23|3493.23|3491.93|3488.93|0
1662069900000|2022-09-01 22:05:00|3495.73|3492.73|3496.63|3493.63|3497.03|3494.03|3495.23|3492.23|0
1662070200000|2022-09-01 22:10:00|3496.43|3493.43|3496.23|3493.23|3497.43|3494.43|3496.23|3493.23|0
1662070500000|2022-09-01 22:15:00|3496.03|3493.03|3493.73|3490.73|3496.03|3493.03|3493.23|3490.23|0
1662070800000|2022-09-01 22:20:00|3493.83|3490.83|3494.43|3491.43|3494.53|3491.53|3492.83|3489.83|0
1662071100000|2022-09-01 22:25:00|3494.63|3491.63|3494.83|3491.83|3495.13|3492.13|3494.23|3491.23|0
1662071400000|2022-09-01 22:30:00|3494.63|3491.63|3492.43|3489.43|3494.63|3491.63|3492.23|3489.23|0
1662071700000|2022-09-01 22:35:00|3492.33|3489.33|3492.03|3489.03|3492.43|3489.43|3491.43|3488.43|0
1662072000000|2022-09-01 22:40:00|3492.23|3489.23|3491.43|3488.43|3492.23|3489.23|3489.63|3486.63|0
1662072300000|2022-09-01 22:45:00|3491.63|3488.63|3492.43|3489.43|3492.63|3489.63|3491.03|3488.03|0
1662072600000|2022-09-01 22:50:00|3492.53|3489.53|3492.03|3489.03|3492.63|3489.63|3491.83|3488.83|0
1662072900000|2022-09-01 22:55:00|3492.23|3489.23|3492.03|3489.03|3492.43|3489.43|3491.83|3488.83|0
1662073200000|2022-09-01 23:00:00|3492.13|3489.13|3490.83|3487.83|3492.23|3489.23|3490.43|3487.43|0
1662073500000|2022-09-01 23:05:00|3490.93|3487.93|3491.23|3488.23|3491.63|3488.63|3490.43|3487.43|0
1662073800000|2022-09-01 23:10:00|3491.03|3488.03|3491.03|3488.03|3491.63|3488.63|3491.03|3488.03|0
1662074100000|2022-09-01 23:15:00|3490.93|3487.93|3490.63|3487.63|3491.63|3488.63|3490.23|3487.23|0
1662074400000|2022-09-01 23:20:00|3490.73|3487.73|3491.23|3488.23|3491.33|3488.33|3490.43|3487.43|0
1662074700000|2022-09-01 23:25:00|3491.33|3488.33|3491.63|3488.63|3491.83|3488.83|3490.83|3487.83|0
1662075000000|2022-09-01 23:30:00|3491.43|3488.43|3489.83|3486.83|3492.03|3489.03|3489.43|3486.43|0
1662075300000|2022-09-01 23:35:00|3490.03|3487.03|3491.63|3488.63|3492.23|3489.23|3489.73|3486.73|0
1662075600000|2022-09-01 23:40:00|3491.83|3488.83|3493.63|3490.63|3493.83|3490.83|3491.23|3488.23|0
1662075900000|2022-09-01 23:45:00|3493.43|3490.43|3492.43|3489.43|3493.63|3490.63|3492.03|3489.03|0
1662076200000|2022-09-01 23:50:00|3492.33|3489.33|3493.23|3490.23|3493.63|3490.63|3491.43|3488.43|0
1662076500000|2022-09-01 23:55:00|3493.03|3490.03|3493.63|3490.63|3493.83|3490.83|3492.83|3489.83|0
1662076800000|2022-09-02 00:00:00|3493.43|3490.43|3491.83|3488.83|3493.63|3490.63|3490.63|3487.63|0
1662077100000|2022-09-02 00:05:00|3491.63|3488.63|3493.83|3490.83|3493.83|3490.83|3490.63|3487.63|0
1662077400000|2022-09-02 00:10:00|3493.43|3490.43|3492.43|3489.43|3494.03|3491.03|3492.43|3489.43|0
1662077700000|2022-09-02 00:15:00|3492.23|3489.23|3487.73|3485.73|3492.23|3489.23|3484.73|3482.73|1136
1662078000000|2022-09-02 00:20:00|3487.23|3485.23|3487.73|3485.73|3489.73|3487.73|3485.73|3483.73|331
1662078300000|2022-09-02 00:25:00|3488.73|3486.73|3489.73|3487.73|3490.73|3488.73|3488.73|3486.73|142
1662078600000|2022-09-02 00:30:00|3490.73|3488.73|3486.73|3484.73|3490.73|3488.73|3486.73|3484.73|351
1662078900000|2022-09-02 00:35:00|3487.73|3485.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|171
1662079200000|2022-09-02 00:40:00|3487.73|3485.73|3487.73|3485.73|3488.73|3486.73|3486.73|3484.73|132
1662079500000|2022-09-02 00:45:00|3486.73|3484.73|3485.73|3483.73|3487.73|3485.73|3484.73|3482.73|318
1662079800000|2022-09-02 00:50:00|3484.73|3482.73|3488.73|3486.73|3488.73|3486.73|3484.73|3482.73|105
1662080100000|2022-09-02 00:55:00|3487.73|3485.73|3487.73|3485.73|3489.73|3487.73|3487.73|3485.73|183
1662080400000|2022-09-02 01:00:00|3486.73|3484.73|3489.73|3487.73|3490.73|3488.73|3486.73|3484.73|190
1662080700000|2022-09-02 01:05:00|3490.73|3488.73|3489.73|3487.73|3490.73|3488.73|3488.73|3486.73|185
1662081000000|2022-09-02 01:10:00|3490.73|3488.73|3487.73|3485.73|3490.73|3488.73|3487.73|3485.73|163
1662081300000|2022-09-02 01:15:00|3486.73|3484.73|3487.73|3485.73|3489.73|3487.73|3486.73|3484.73|62
1662081600000|2022-09-02 01:20:00|3488.73|3486.73|3485.73|3483.73|3488.73|3486.73|3485.73|3483.73|81
1662081900000|2022-09-02 01:25:00|3485.23|3483.23|3486.73|3484.73|3486.73|3484.73|3484.73|3482.73|89
1662082200000|2022-09-02 01:30:00|3487.73|3485.73|3485.73|3483.73|3487.73|3485.73|3484.73|3482.73|97
1662082500000|2022-09-02 01:35:00|3486.23|3484.23|3486.73|3484.73|3487.73|3485.73|3483.73|3481.73|109
1662082800000|2022-09-02 01:40:00|3486.23|3484.23|3485.73|3483.73|3489.73|3487.73|3485.73|3483.73|162
1662083100000|2022-09-02 01:45:00|3486.73|3484.73|3483.73|3481.73|3486.73|3484.73|3483.73|3481.73|108
1662083400000|2022-09-02 01:50:00|3484.73|3482.73|3485.73|3483.73|3485.73|3483.73|3483.73|3481.73|64
1662083700000|2022-09-02 01:55:00|3486.23|3484.23|3485.73|3483.73|3486.73|3484.73|3485.73|3483.73|169
1662084000000|2022-09-02 02:00:00|3485.23|3483.23|3484.73|3482.73|3485.73|3483.73|3483.73|3481.73|58
1662084300000|2022-09-02 02:05:00|3484.23|3482.23|3481.73|3479.73|3484.23|3482.23|3481.73|3479.73|110
1662084600000|2022-09-02 02:10:00|3482.73|3480.73|3481.73|3479.73|3482.73|3480.73|3481.73|3479.73|151
1662084900000|2022-09-02 02:15:00|3482.23|3480.23|3481.73|3479.73|3482.73|3480.73|3480.73|3478.73|88
1662085200000|2022-09-02 02:20:00|3481.23|3479.23|3481.73|3479.73|3482.73|3480.73|3480.73|3478.73|88
1662085500000|2022-09-02 02:25:00|3480.73|3478.73|3480.73|3478.73|3481.73|3479.73|3480.73|3478.73|43
1662085800000|2022-09-02 02:30:00|3481.73|3479.73|3481.73|3479.73|3482.23|3480.23|3480.73|3478.73|176
1662086100000|2022-09-02 02:35:00|3482.73|3480.73|3482.73|3480.73|3482.73|3480.73|3482.73|3480.73|135
1662086400000|2022-09-02 02:40:00|3483.73|3481.73|3482.73|3480.73|3483.73|3481.73|3481.73|3479.73|101
1662086700000|2022-09-02 02:45:00|3483.73|3481.73|3483.73|3481.73|3483.73|3481.73|3483.73|3481.73|46
1662087000000|2022-09-02 02:50:00|3484.73|3482.73|3483.73|3481.73|3484.73|3482.73|3482.73|3480.73|165
1662087300000|2022-09-02 02:55:00|3482.73|3480.73|3482.73|3480.73|3483.73|3481.73|3482.73|3480.73|127
1662087600000|2022-09-02 03:00:00|3483.23|3481.23|3484.73|3482.73|3485.73|3483.73|3483.23|3481.23|82
1662087900000|2022-09-02 03:05:00|3485.73|3483.73|3487.73|3485.73|3487.73|3485.73|3485.73|3483.73|94
1662088200000|2022-09-02 03:10:00|3488.73|3486.73|3487.73|3485.73|3488.73|3486.73|3485.73|3483.73|107
1662088500000|2022-09-02 03:15:00|3486.73|3484.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|23
1662088800000|2022-09-02 03:20:00|3486.23|3484.23|3486.73|3484.73|3486.73|3484.73|3485.73|3483.73|13
1662089100000|2022-09-02 03:25:00|3485.73|3483.73|3485.73|3483.73|3486.23|3484.23|3485.73|3483.73|5
1662089400000|2022-09-02 03:30:00|3486.23|3484.23|3486.73|3484.73|3487.73|3485.73|3486.23|3484.23|37
1662089700000|2022-09-02 03:35:00|3487.73|3485.73|3487.73|3485.73|3487.73|3485.73|3487.73|3485.73|31
1662090000000|2022-09-02 03:40:00|3486.73|3484.73|3487.73|3485.73|3488.73|3486.73|3486.73|3484.73|85
1662090300000|2022-09-02 03:45:00|3488.73|3486.73|3487.73|3485.73|3488.73|3486.73|3487.73|3485.73|94
1662090600000|2022-09-02 03:50:00|3488.73|3486.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|147
1662090900000|2022-09-02 03:55:00|3487.73|3485.73|3487.73|3485.73|3488.73|3486.73|3487.73|3485.73|195
1662091200000|2022-09-02 04:00:00|3488.73|3486.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|87
1662091500000|2022-09-02 04:05:00|3487.73|3485.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|58
1662091800000|2022-09-02 04:10:00|3487.73|3485.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|54
1662092100000|2022-09-02 04:15:00|3489.73|3487.73|3490.73|3488.73|3490.73|3488.73|3489.73|3487.73|39
1662092400000|2022-09-02 04:20:00|3489.73|3487.73|3490.73|3488.73|3491.73|3489.73|3489.73|3487.73|133
1662092700000|2022-09-02 04:25:00|3491.73|3489.73|3491.73|3489.73|3491.73|3489.73|3491.73|3489.73|34
1662093000000|2022-09-02 04:30:00|3490.73|3488.73|3491.73|3489.73|3491.73|3489.73|3490.73|3488.73|307
1662093300000|2022-09-02 04:35:00|3492.73|3490.73|3491.73|3489.73|3492.73|3490.73|3491.73|3489.73|360
1662093600000|2022-09-02 04:40:00|3491.23|3489.23|3490.73|3488.73|3491.73|3489.73|3490.73|3488.73|108
1662093900000|2022-09-02 04:45:00|3490.23|3488.23|3488.73|3486.73|3490.73|3488.73|3488.73|3486.73|111
1662094200000|2022-09-02 04:50:00|3487.73|3485.73|3490.73|3488.73|3490.73|3488.73|3487.73|3485.73|340
1662094500000|2022-09-02 04:55:00|3491.73|3489.73|3494.73|3492.73|3494.73|3492.73|3490.73|3488.73|1458
1662094800000|2022-09-02 05:00:00|3495.73|3493.73|3494.73|3492.73|3495.73|3493.73|3493.73|3491.73|556
1662095100000|2022-09-02 05:05:00|3493.73|3491.73|3492.73|3490.73|3494.73|3492.73|3492.73|3490.73|155
1662095400000|2022-09-02 05:10:00|3492.23|3490.23|3491.73|3489.73|3492.73|3490.73|3491.73|3489.73|327
1662095700000|2022-09-02 05:15:00|3490.73|3488.73|3488.73|3486.73|3490.73|3488.73|3488.73|3486.73|237
1662096000000|2022-09-02 05:20:00|3489.23|3487.23|3487.73|3485.73|3489.73|3487.73|3487.73|3485.73|133
1662096300000|2022-09-02 05:25:00|3486.73|3484.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|112
1662096600000|2022-09-02 05:30:00|3485.73|3483.73|3484.73|3482.73|3486.73|3484.73|3484.73|3482.73|185
1662096900000|2022-09-02 05:35:00|3484.23|3482.23|3480.73|3478.73|3484.73|3482.73|3480.73|3478.73|1004
1662097200000|2022-09-02 05:40:00|3481.73|3479.73|3480.73|3478.73|3481.73|3479.73|3480.73|3478.73|420
1662097500000|2022-09-02 05:45:00|3479.73|3477.73|3480.73|3478.73|3481.23|3479.23|3479.73|3477.73|396
1662097800000|2022-09-02 05:50:00|3481.73|3479.73|3482.73|3480.73|3482.73|3480.73|3481.73|3479.73|537
1662098100000|2022-09-02 05:55:00|3481.73|3479.73|3479.73|3477.73|3481.73|3479.73|3477.73|3475.73|2005
1662098400000|2022-09-02 06:00:00|3479.48|3477.98|3472.48|3470.98|3479.48|3477.98|3470.48|3468.98|4694
1662098700000|2022-09-02 06:05:00|3473.48|3471.98|3473.48|3471.98|3474.48|3472.98|3470.48|3468.98|1460
1662099000000|2022-09-02 06:10:00|3472.98|3471.48|3477.48|3475.98|3478.48|3476.98|3472.48|3470.98|1863
1662099300000|2022-09-02 06:15:00|3476.98|3475.48|3475.48|3473.98|3477.48|3475.98|3473.48|3471.98|1536
1662099600000|2022-09-02 06:20:00|3476.48|3474.98|3479.48|3477.98|3479.48|3477.98|3475.48|3473.98|1131
1662099900000|2022-09-02 06:25:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3479.48|3477.98|2066
1662100200000|2022-09-02 06:30:00|3481.48|3479.98|3485.48|3483.98|3486.48|3484.98|3481.48|3479.98|2810
1662100500000|2022-09-02 06:35:00|3484.48|3482.98|3486.48|3484.98|3488.48|3486.98|3484.48|3482.98|3385
1662100800000|2022-09-02 06:40:00|3485.48|3483.98|3483.48|3481.98|3485.48|3483.98|3482.48|3480.98|2644
1662101100000|2022-09-02 06:45:00|3484.48|3482.98|3486.48|3484.98|3487.48|3485.98|3484.48|3482.98|1395
1662101400000|2022-09-02 06:50:00|3485.48|3483.98|3487.48|3485.98|3487.48|3485.98|3484.48|3482.98|1518
1662101700000|2022-09-02 06:55:00|3488.48|3486.98|3489.48|3487.98|3489.48|3487.98|3486.48|3484.98|2748
1662102000000|2022-09-02 07:00:00|3488.98|3487.48|3481.48|3479.98|3489.48|3487.98|3480.48|3478.98|17526
1662102300000|2022-09-02 07:05:00|3482.48|3480.98|3478.48|3476.98|3486.48|3484.98|3478.48|3476.98|7637
1662102600000|2022-09-02 07:10:00|3479.48|3477.98|3477.48|3475.98|3484.48|3482.98|3477.48|3475.98|6341
1662102900000|2022-09-02 07:15:00|3478.48|3476.98|3475.48|3473.98|3478.48|3476.98|3474.48|3472.98|6992
1662103200000|2022-09-02 07:20:00|3476.48|3474.98|3487.48|3485.98|3487.48|3485.98|3476.48|3474.98|7626
1662103500000|2022-09-02 07:25:00|3488.48|3486.98|3488.48|3486.98|3489.48|3487.98|3485.48|3483.98|4754
1662103800000|2022-09-02 07:30:00|3487.98|3486.48|3482.48|3480.98|3491.48|3489.98|3482.48|3480.98|8284
1662104100000|2022-09-02 07:35:00|3481.48|3479.98|3483.48|3481.98|3484.48|3482.98|3481.48|3479.98|5988
1662104400000|2022-09-02 07:40:00|3483.8|3482.3|3479.8|3478.3|3483.8|3482.3|3479.8|3478.3|5503
1662104700000|2022-09-02 07:45:00|3480.8|3479.3|3479.8|3478.3|3482.8|3481.3|3478.8|3477.3|3936
1662105000000|2022-09-02 07:50:00|3480.8|3479.3|3480.8|3479.3|3482.8|3481.3|3479.8|3478.3|5515
1662105300000|2022-09-02 07:55:00|3479.8|3478.3|3475.8|3474.3|3481.8|3480.3|3475.8|3474.3|5976
1662105600000|2022-09-02 08:00:00|3476.8|3475.3|3481.8|3480.3|3481.8|3480.3|3475.8|3474.3|5587
1662105900000|2022-09-02 08:05:00|3482.8|3481.3|3482.8|3481.3|3483.8|3482.3|3480.8|3479.3|27445
1662106200000|2022-09-02 08:10:00|3481.8|3480.3|3481.8|3480.3|3483.8|3482.3|3481.8|3480.3|4515
1662106500000|2022-09-02 08:15:00|3482.8|3481.3|3484.8|3483.3|3486.8|3485.3|3482.8|3481.3|4319
1662106800000|2022-09-02 08:20:00|3485.8|3484.3|3482.8|3481.3|3487.8|3486.3|3482.8|3481.3|4207
1662107100000|2022-09-02 08:25:00|3483.8|3482.3|3484.8|3483.3|3485.8|3484.3|3482.8|3481.3|2378
1662107400000|2022-09-02 08:30:00|3485.8|3484.3|3484.8|3483.3|3487.8|3486.3|3482.8|3481.3|6337
1662107700000|2022-09-02 08:35:00|3485.8|3484.3|3490.8|3489.3|3491.8|3490.3|3485.8|3484.3|7407
1662108000000|2022-09-02 08:40:00|3491.8|3490.3|3491.8|3490.3|3494.8|3493.3|3490.8|3489.3|6765
1662108300000|2022-09-02 08:45:00|3490.8|3489.3|3492.8|3491.3|3492.8|3491.3|3488.8|3487.3|7719
1662108600000|2022-09-02 08:50:00|3493.8|3492.3|3493.8|3492.3|3494.8|3493.3|3491.8|3490.3|5405
1662108900000|2022-09-02 08:55:00|3494.8|3493.3|3490.8|3489.3|3494.8|3493.3|3489.8|3488.3|5287
1662109200000|2022-09-02 09:00:00|3489.8|3488.3|3485.8|3484.3|3490.8|3489.3|3485.8|3484.3|4932
1662109500000|2022-09-02 09:05:00|3486.8|3485.3|3483.8|3482.3|3486.8|3485.3|3482.8|3481.3|5239
1662109800000|2022-09-02 09:10:00|3484.8|3483.3|3484.8|3483.3|3485.8|3484.3|3483.8|3482.3|5551
1662110100000|2022-09-02 09:15:00|3483.8|3482.3|3483.8|3482.3|3485.8|3484.3|3482.8|3481.3|4296
1662110400000|2022-09-02 09:20:00|3482.8|3481.3|3480.8|3479.3|3483.8|3482.3|3480.8|3479.3|5723
1662110700000|2022-09-02 09:25:00|3481.8|3480.3|3483.8|3482.3|3485.8|3484.3|3481.8|3480.3|5809
1662111000000|2022-09-02 09:30:00|3484.3|3482.8|3478.8|3477.3|3484.8|3483.3|3478.8|3477.3|3266
1662111300000|2022-09-02 09:35:00|3477.8|3476.3|3479.8|3478.3|3479.8|3478.3|3477.8|3476.3|3021
1662111600000|2022-09-02 09:40:00|3480.8|3479.3|3477.8|3476.3|3481.8|3480.3|3476.8|3475.3|2800
1662111900000|2022-09-02 09:45:00|3478.8|3477.3|3476.8|3475.3|3479.8|3478.3|3476.8|3475.3|8233
1662112200000|2022-09-02 09:50:00|3477.8|3476.3|3482.8|3481.3|3482.8|3481.3|3477.8|3476.3|8254
1662112500000|2022-09-02 09:55:00|3483.8|3482.3|3484.8|3483.3|3485.8|3484.3|3481.8|3480.3|10365
1662112800000|2022-09-02 10:00:00|3485.3|3483.8|3488.8|3487.3|3489.8|3488.3|3484.8|3483.3|4797
1662113100000|2022-09-02 10:05:00|3487.8|3486.3|3483.8|3482.3|3487.8|3486.3|3482.8|3481.3|5258
1662113400000|2022-09-02 10:10:00|3482.8|3481.3|3485.8|3484.3|3485.8|3484.3|3481.8|3480.3|3667
1662113700000|2022-09-02 10:15:00|3483.8|3482.3|3482.8|3481.3|3484.8|3483.3|3482.8|3481.3|5550
1662114000000|2022-09-02 10:20:00|3483.8|3482.3|3481.8|3480.3|3483.8|3482.3|3481.8|3480.3|4727
1662114300000|2022-09-02 10:25:00|3480.8|3479.3|3478.8|3477.3|3481.8|3480.3|3478.8|3477.3|1720
1662114600000|2022-09-02 10:30:00|3477.8|3476.3|3477.8|3476.3|3478.8|3477.3|3474.8|3473.3|4140
1662114900000|2022-09-02 10:35:00|3478.8|3477.3|3481.8|3480.3|3482.8|3481.3|3477.8|3476.3|4179
1662115200000|2022-09-02 10:40:00|3482.8|3481.3|3480.8|3479.3|3483.8|3482.3|3480.8|3479.3|6364
1662115500000|2022-09-02 10:45:00|3479.8|3478.3|3479.8|3478.3|3480.8|3479.3|3476.8|3475.3|2130
1662115800000|2022-09-02 10:50:00|3478.8|3477.3|3479.8|3478.3|3480.8|3479.3|3475.8|3474.3|3595
1662116100000|2022-09-02 10:55:00|3480.8|3479.3|3484.8|3483.3|3485.8|3484.3|3480.8|3479.3|2355
1662116400000|2022-09-02 11:00:00|3483.8|3482.3|3482.8|3481.3|3484.8|3483.3|3482.8|3481.3|1858
1662116700000|2022-09-02 11:05:00|3481.8|3480.3|3481.8|3480.3|3483.8|3482.3|3480.8|3479.3|2059
1662117000000|2022-09-02 11:10:00|3482.8|3481.3|3475.8|3474.3|3482.8|3481.3|3471.8|3470.3|6986
1662117300000|2022-09-02 11:15:00|3476.8|3475.3|3479.8|3478.3|3480.8|3479.3|3475.8|3474.3|4836
1662117600000|2022-09-02 11:20:00|3478.8|3477.3|3478.8|3477.3|3479.8|3478.3|3476.8|3475.3|4175
1662117900000|2022-09-02 11:25:00|3479.8|3478.3|3477.8|3476.3|3481.8|3480.3|3477.8|3476.3|2334
1662118200000|2022-09-02 11:30:00|3478.8|3477.3|3478.8|3477.3|3480.8|3479.3|3477.8|3476.3|4060
1662118500000|2022-09-02 11:35:00|3479.8|3478.3|3481.8|3480.3|3481.8|3480.3|3478.8|3477.3|2794
1662118800000|2022-09-02 11:40:00|3481.63|3480.13|3481.63|3480.13|3483.63|3482.13|3480.63|3479.13|1798
1662119100000|2022-09-02 11:45:00|3482.63|3481.13|3484.63|3483.13|3485.63|3484.13|3481.63|3480.13|4884
1662119400000|2022-09-02 11:50:00|3485.63|3484.13|3486.63|3485.13|3487.63|3486.13|3484.63|3483.13|8061
1662119700000|2022-09-02 11:55:00|3485.63|3484.13|3483.63|3482.13|3485.63|3484.13|3483.63|3482.13|1805
1662120000000|2022-09-02 12:00:00|3484.63|3483.13|3483.63|3482.13|3485.63|3484.13|3482.63|3481.13|4435
1662120300000|2022-09-02 12:05:00|3484.63|3483.13|3485.63|3484.13|3488.63|3487.13|3484.63|3483.13|5280
1662120600000|2022-09-02 12:10:00|3484.63|3483.13|3482.63|3481.13|3485.63|3484.13|3481.63|3480.13|3521
1662120900000|2022-09-02 12:15:00|3481.63|3480.13|3480.63|3479.13|3482.63|3481.13|3479.63|3478.13|3768
1662121200000|2022-09-02 12:20:00|3481.63|3480.13|3483.63|3482.13|3484.63|3483.13|3480.63|3479.13|3532
1662121500000|2022-09-02 12:25:00|3484.63|3483.13|3480.63|3479.13|3484.63|3483.13|3479.63|3478.13|3506
1662121800000|2022-09-02 12:30:00|3485.13|3483.63|3500.63|3499.13|3502.63|3501.13|3478.13|3476.63|25858
1662122100000|2022-09-02 12:35:00|3501.13|3499.63|3509.63|3508.13|3513.63|3512.13|3498.13|3496.63|22121
1662122400000|2022-09-02 12:40:00|3510.63|3509.13|3498.63|3497.13|3512.63|3511.13|3498.63|3497.13|17358
1662122700000|2022-09-02 12:45:00|3499.13|3497.63|3504.63|3503.13|3504.63|3503.13|3493.63|3492.13|12285
1662123000000|2022-09-02 12:50:00|3505.63|3504.13|3506.63|3505.13|3509.63|3508.13|3504.63|3503.13|8457
1662123300000|2022-09-02 12:55:00|3506.13|3504.63|3510.63|3509.13|3510.63|3509.13|3505.63|3504.13|10516
1662123600000|2022-09-02 13:00:00|3509.63|3508.13|3512.63|3511.13|3513.63|3512.13|3506.63|3505.13|5513
1662123900000|2022-09-02 13:05:00|3513.63|3512.13|3514.63|3513.13|3514.63|3513.13|3510.63|3509.13|14351
1662124200000|2022-09-02 13:10:00|3513.63|3512.13|3512.63|3511.13|3516.63|3515.13|3512.63|3511.13|13135
1662124500000|2022-09-02 13:15:00|3513.63|3512.13|3521.63|3520.13|3521.63|3520.13|3513.63|3512.13|7110
1662124800000|2022-09-02 13:20:00|3522.63|3521.13|3520.63|3519.13|3524.63|3523.13|3519.63|3518.13|7962
1662125100000|2022-09-02 13:25:00|3521.63|3520.13|3522.63|3521.13|3523.63|3522.13|3519.63|3518.13|9033
1662125400000|2022-09-02 13:30:00|3523.63|3522.13|3510.63|3509.13|3523.63|3522.13|3510.63|3509.13|21956
1662125700000|2022-09-02 13:35:00|3509.63|3508.13|3512.63|3511.13|3514.13|3512.63|3508.63|3507.13|8824
1662126000000|2022-09-02 13:40:00|3511.63|3510.13|3506.63|3505.13|3511.63|3510.13|3504.63|3503.13|12864
1662126300000|2022-09-02 13:45:00|3507.13|3505.63|3519.63|3518.13|3520.63|3519.13|3506.63|3505.13|21009
1662126600000|2022-09-02 13:50:00|3520.13|3518.63|3520.63|3519.13|3525.63|3524.13|3517.63|3516.13|12098
1662126900000|2022-09-02 13:55:00|3521.63|3520.13|3521.63|3520.13|3525.63|3524.13|3518.63|3517.13|7646
1662127200000|2022-09-02 14:00:00|3522.13|3520.63|3517.63|3516.13|3523.63|3522.13|3514.63|3513.13|11513
1662127500000|2022-09-02 14:05:00|3518.63|3517.13|3524.63|3523.13|3525.63|3524.13|3515.63|3514.13|8647
1662127800000|2022-09-02 14:10:00|3523.95|3522.45|3533.95|3532.45|3534.95|3533.45|3523.95|3522.45|14368
1662128100000|2022-09-02 14:15:00|3534.45|3532.95|3529.95|3528.45|3535.95|3534.45|3529.95|3528.45|12189
1662128400000|2022-09-02 14:20:00|3530.45|3528.95|3529.95|3528.45|3531.95|3530.45|3526.95|3525.45|8713
1662128700000|2022-09-02 14:25:00|3530.95|3529.45|3534.95|3533.45|3534.95|3533.45|3528.95|3527.45|8865
1662129000000|2022-09-02 14:30:00|3535.95|3534.45|3538.95|3537.45|3538.95|3537.45|3535.95|3534.45|10193
1662129300000|2022-09-02 14:35:00|3539.95|3538.45|3542.95|3541.45|3543.95|3542.45|3538.95|3537.45|8736
1662129600000|2022-09-02 14:40:00|3541.95|3540.45|3544.95|3543.45|3544.95|3543.45|3540.95|3539.45|9509
1662129900000|2022-09-02 14:45:00|3545.95|3544.45|3541.95|3540.45|3546.95|3545.45|3541.95|3540.45|16995
1662130200000|2022-09-02 14:50:00|3542.95|3541.45|3541.95|3540.45|3544.95|3543.45|3540.95|3539.45|7980
1662130500000|2022-09-02 14:55:00|3542.95|3541.45|3542.95|3541.45|3542.95|3541.45|3538.95|3537.45|10961
1662130800000|2022-09-02 15:00:00|3543.95|3542.45|3548.95|3547.45|3548.95|3547.45|3541.95|3540.45|12721
1662131100000|2022-09-02 15:05:00|3547.95|3546.45|3545.95|3544.45|3548.95|3547.45|3543.95|3542.45|9285
1662131400000|2022-09-02 15:10:00|3546.95|3545.45|3545.95|3544.45|3547.95|3546.45|3541.95|3540.45|9244
1662131700000|2022-09-02 15:15:00|3544.95|3543.45|3548.95|3547.45|3548.95|3547.45|3544.95|3543.45|10989
1662132000000|2022-09-02 15:20:00|3549.95|3548.45|3548.95|3547.45|3549.95|3548.45|3547.95|3546.45|19602
1662132300000|2022-09-02 15:25:00|3549.95|3548.45|3545.95|3544.45|3549.95|3548.45|3545.95|3544.45|37618
1662132600000|2022-09-02 15:30:00|3546.95|3545.45|3545.95|3544.45|3547.95|3546.45|3543.95|3542.45|37716
1662132900000|2022-09-02 15:35:00|3544.95|3543.45|3545.95|3544.45|3547.95|3546.45|3542.95|3541.45|29019
1662133200000|2022-09-02 15:40:00|3544.95|3543.45|3538.95|3537.45|3545.95|3544.45|3536.95|3535.45|10974
1662133500000|2022-09-02 15:45:00|3539.95|3538.45|3542.95|3541.45|3543.95|3542.45|3538.95|3537.45|5201
1662133800000|2022-09-02 15:50:00|3543.95|3542.45|3543.95|3542.45|3544.95|3543.45|3542.95|3541.45|3645
1662134100000|2022-09-02 15:55:00|3542.95|3541.45|3543.95|3542.45|3544.95|3543.45|3542.95|3541.45|2392
1662134400000|2022-09-02 16:00:00|3543.45|3541.95|3542.95|3541.45|3543.95|3542.45|3540.95|3539.45|4004
1662134700000|2022-09-02 16:05:00|3541.95|3540.45|3542.95|3541.45|3542.95|3541.45|3541.95|3540.45|2289
1662135000000|2022-09-02 16:10:00|3542.45|3540.95|3539.95|3538.45|3542.95|3541.45|3539.95|3538.45|2928
1662135300000|2022-09-02 16:15:00|3540.95|3539.45|3535.95|3534.45|3540.95|3539.45|3535.95|3534.45|2722
1662135600000|2022-09-02 16:20:00|3536.95|3535.45|3520.95|3519.45|3536.95|3535.45|3511.95|3510.45|20443
1662135900000|2022-09-02 16:25:00|3519.95|3518.45|3512.45|3510.95|3520.95|3519.45|3510.95|3509.45|7316
1662136200000|2022-09-02 16:30:00|3511.95|3510.45|3506.95|3505.45|3518.95|3517.45|3504.95|3503.45|10938
1662136500000|2022-09-02 16:35:00|3505.95|3504.45|3501.95|3500.45|3506.95|3505.45|3494.95|3493.45|8614
1662136800000|2022-09-02 16:40:00|3502.95|3501.45|3489.95|3488.45|3503.95|3502.45|3489.95|3488.45|8067
1662137100000|2022-09-02 16:45:00|3488.95|3487.45|3487.95|3486.45|3494.95|3493.45|3486.95|3485.45|8125
1662137400000|2022-09-02 16:50:00|3486.95|3485.45|3488.95|3487.45|3488.95|3487.45|3480.95|3479.45|5546
1662137700000|2022-09-02 16:55:00|3489.95|3488.45|3484.95|3483.45|3491.95|3490.45|3481.95|3480.45|4777
1662138000000|2022-09-02 17:00:00|3483.95|3482.45|3470.95|3469.45|3483.95|3482.45|3465.45|3463.95|9302
1662138300000|2022-09-02 17:05:00|3471.95|3470.45|3463.95|3462.45|3474.95|3473.45|3461.95|3460.45|5775
1662138600000|2022-09-02 17:10:00|3464.95|3463.45|3470.95|3469.45|3471.95|3470.45|3460.95|3459.45|5203
1662138900000|2022-09-02 17:15:00|3471.45|3469.95|3470.95|3469.45|3473.95|3472.45|3462.95|3461.45|7848
1662139200000|2022-09-02 17:20:00|3469.95|3468.45|3458.95|3457.45|3469.95|3468.45|3458.95|3457.45|4569
1662139500000|2022-09-02 17:25:00|3457.95|3456.45|3458.95|3457.45|3458.95|3457.45|3453.95|3452.45|3954
1662139800000|2022-09-02 17:30:00|3457.95|3456.45|3457.95|3456.45|3461.95|3460.45|3455.95|3454.45|4822
1662140100000|2022-09-02 17:35:00|3458.45|3456.95|3458.95|3457.45|3461.95|3460.45|3456.95|3455.45|6483
1662140400000|2022-09-02 17:40:00|3457.95|3456.45|3460.95|3459.45|3461.45|3459.95|3457.95|3456.45|4349
1662140700000|2022-09-02 17:45:00|3459.95|3458.45|3451.95|3450.45|3460.95|3459.45|3451.95|3450.45|5264
1662141000000|2022-09-02 17:50:00|3450.95|3449.45|3452.95|3451.45|3452.95|3451.45|3446.95|3445.45|5118
1662141300000|2022-09-02 17:55:00|3451.95|3450.45|3450.95|3449.45|3453.95|3452.45|3448.95|3447.45|2450
1662141600000|2022-09-02 18:00:00|3451.95|3450.45|3458.95|3457.45|3458.95|3457.45|3451.95|3450.45|2587
1662141900000|2022-09-02 18:05:00|3459.45|3457.95|3460.95|3459.45|3460.95|3459.45|3454.95|3453.45|2320
1662142200000|2022-09-02 18:10:00|3459.95|3458.45|3458.45|3456.95|3460.95|3459.45|3457.95|3456.45|1966
1662142500000|2022-09-02 18:15:00|3457.95|3456.45|3457.95|3456.45|3460.95|3459.45|3456.95|3455.45|1372
1662142800000|2022-09-02 18:20:00|3458.45|3456.95|3459.95|3458.45|3460.95|3459.45|3456.95|3455.45|1618
1662143100000|2022-09-02 18:25:00|3460.95|3459.45|3466.95|3465.45|3466.95|3465.45|3459.95|3458.45|2850
1662143400000|2022-09-02 18:30:00|3465.95|3464.45|3460.95|3459.45|3466.45|3464.95|3459.95|3458.45|2081
1662143700000|2022-09-02 18:35:00|3461.95|3460.45|3468.95|3467.45|3469.95|3468.45|3460.95|3459.45|1802
1662144000000|2022-09-02 18:40:00|3469.45|3467.95|3467.95|3466.45|3469.95|3468.45|3464.95|3463.45|858
1662144300000|2022-09-02 18:45:00|3466.95|3465.45|3462.95|3461.45|3467.95|3466.45|3461.95|3460.45|1614
1662144600000|2022-09-02 18:50:00|3461.95|3460.45|3457.95|3456.45|3462.95|3461.45|3457.95|3456.45|1533
1662144900000|2022-09-02 18:55:00|3457.45|3455.95|3455.95|3454.45|3457.95|3456.45|3454.95|3453.45|979
1662145200000|2022-09-02 19:00:00|3454.95|3453.45|3458.95|3457.45|3461.95|3460.45|3454.95|3453.45|1600
1662145500000|2022-09-02 19:05:00|3459.95|3458.45|3456.95|3455.45|3460.95|3459.45|3456.95|3455.45|1272
1662145800000|2022-09-02 19:10:00|3455.95|3454.45|3456.95|3455.45|3457.95|3456.45|3454.95|3453.45|1810
1662146100000|2022-09-02 19:15:00|3457.95|3456.45|3457.95|3456.45|3459.95|3458.45|3454.95|3453.45|1538
1662146400000|2022-09-02 19:20:00|3458.95|3457.45|3452.95|3451.45|3461.95|3460.45|3451.95|3450.45|2128
1662146700000|2022-09-02 19:25:00|3451.95|3450.45|3454.95|3453.45|3455.95|3454.45|3451.95|3450.45|1200
1662147000000|2022-09-02 19:30:00|3453.95|3452.45|3451.95|3450.45|3455.95|3454.45|3451.95|3450.45|1885
1662147300000|2022-09-02 19:35:00|3450.95|3449.45|3448.95|3447.45|3450.95|3449.45|3445.95|3444.45|3792
1662147600000|2022-09-02 19:40:00|3448.45|3446.95|3444.95|3443.45|3448.95|3447.45|3444.95|3443.45|2798
1662147900000|2022-09-02 19:45:00|3445.45|3443.95|3451.95|3450.45|3452.95|3451.45|3444.95|3443.45|3447
1662148200000|2022-09-02 19:50:00|3452.95|3451.45|3454.95|3453.45|3458.95|3457.45|3449.95|3448.45|5147
1662148500000|2022-09-02 19:55:00|3455.95|3454.45|3459.95|3458.45|3459.95|3458.45|3452.95|3451.45|7919
1662148800000|2022-09-02 20:00:00|3459.5|3456.5|3461.9|3458.9|3462.9|3459.9|3458.3|3455.3|21476
1662149100000|2022-09-02 20:05:00|3461.7|3458.7|3462.1|3459.1|3463.5|3460.5|3461.7|3458.7|0
1662149400000|2022-09-02 20:10:00|3462.3|3459.3|3462.3|3459.3|3463.7|3460.7|3461.9|3458.9|0
1662149700000|2022-09-02 20:15:00|3462.5|3459.5|3463.3|3460.3|3463.5|3460.5|3462.5|3459.5|0
1662150000000|2022-09-02 20:20:00|3463.1|3460.1|3464.1|3461.1|3464.2|3461.2|3462.7|3459.7|0
1662150300000|2022-09-02 20:25:00|3463.9|3460.9|3463.9|3460.9|3464.1|3461.1|3463.3|3460.3|0
1662150600000|2022-09-02 20:30:00|3464.1|3461.1|3464.2|3461.2|3464.4|3461.4|3463.7|3460.7|0
1662150900000|2022-09-02 20:35:00|3464.1|3461.1|3465|3462|3465.2|3462.2|3464.1|3461.1|0
1662151200000|2022-09-02 20:40:00|3465.2|3462.2|3465|3462|3465.2|3462.2|3463.9|3460.9|0
1662151500000|2022-09-02 20:45:00|3465.3|3462.3|3465|3462|3466|3463|3464.4|3461.4|0
1662151800000|2022-09-02 20:50:00|3465.1|3462.1|3464.2|3461.2|3465.8|3462.8|3463.9|3460.9|0
1662152100000|2022-09-02 20:55:00|3464.1|3461.1|3465.1|3462.1|3465.4|3462.4|3464.1|3461.1|0
1662152400000|2022-09-02 21:00:00|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|0
1662328800000|2022-09-04 22:00:00|3456|3453|3458|3455|3459|3456|3454.8|3451.8|0
1662329100000|2022-09-04 22:05:00|3457.6|3454.6|3451.9|3448.9|3457.6|3454.6|3451.9|3448.9|0
1662329400000|2022-09-04 22:10:00|3451.6|3448.6|3452.8|3449.8|3453.6|3450.6|3451.2|3448.2|0
1662329700000|2022-09-04 22:15:00|3452.7|3449.7|3449.4|3446.4|3452.7|3449.7|3447.5|3444.5|0
1662330000000|2022-09-04 22:20:00|3449.3|3446.3|3449.9|3446.9|3451|3448|3448.1|3445.1|0
1662330300000|2022-09-04 22:25:00|3450.1|3447.1|3450.3|3447.3|3450.5|3447.5|3449.4|3446.4|0
1662330600000|2022-09-04 22:30:00|3450.4|3447.4|3450.8|3447.8|3452.2|3449.2|3449.8|3446.8|0
1662330900000|2022-09-04 22:35:00|3450.9|3447.9|3451.9|3448.9|3451.9|3448.9|3450.5|3447.5|0
1662331200000|2022-09-04 22:40:00|3451.6|3448.6|3451.5|3448.5|3451.9|3448.9|3450.3|3447.3|0
1662331500000|2022-09-04 22:45:00|3451.6|3448.6|3449.7|3446.7|3451.6|3448.6|3449.5|3446.5|0
1662331800000|2022-09-04 22:50:00|3449.5|3446.5|3451.2|3448.2|3451.2|3448.2|3449.4|3446.4|0
1662332100000|2022-09-04 22:55:00|3451.1|3448.1|3450.8|3447.8|3451.9|3448.9|3450.3|3447.3|0
1662332400000|2022-09-04 23:00:00|3450.6|3447.6|3452.1|3449.1|3453.2|3450.2|3450.5|3447.5|0
1662332700000|2022-09-04 23:05:00|3452.3|3449.3|3452.1|3449.1|3453.2|3450.2|3452|3449|0
1662333000000|2022-09-04 23:10:00|3452.3|3449.3|3453|3450|3453.4|3450.4|3451.9|3448.9|0
1662333300000|2022-09-04 23:15:00|3452.7|3449.7|3454.3|3451.3|3454.7|3451.7|3452.1|3449.1|0
1662333600000|2022-09-04 23:20:00|3454.5|3451.5|3457.6|3454.6|3457.6|3454.6|3454.4|3451.4|0
1662333900000|2022-09-04 23:25:00|3457.4|3454.4|3459.1|3456.1|3460.2|3457.2|3457.1|3454.1|0
1662334200000|2022-09-04 23:30:00|3459.3|3456.3|3458.7|3455.7|3460|3457|3457.8|3454.8|0
1662334500000|2022-09-04 23:35:00|3458.6|3455.6|3458.7|3455.7|3459.8|3456.8|3457.6|3454.6|0
1662334800000|2022-09-04 23:40:00|3458.8|3455.8|3459.1|3456.1|3459.3|3456.3|3458|3455|0
1662335100000|2022-09-04 23:45:00|3459|3456|3459.3|3456.3|3459.9|3456.9|3458.2|3455.2|0
1662335400000|2022-09-04 23:50:00|3459.2|3456.2|3460.8|3457.8|3463.5|3460.5|3459.1|3456.1|0
1662335700000|2022-09-04 23:55:00|3460.9|3457.9|3461.6|3458.6|3462.6|3459.6|3460.3|3457.3|0
1662336000000|2022-09-05 00:00:00|3461.4|3458.4|3465.3|3462.3|3467.3|3464.3|3461.2|3458.2|0
1662336300000|2022-09-05 00:05:00|3465.5|3462.5|3465.7|3462.7|3467.3|3464.3|3464.3|3461.3|0
1662336600000|2022-09-05 00:10:00|3466.6|3463.6|3468.7|3465.7|3468.9|3465.9|3464.4|3461.4|0
1662336900000|2022-09-05 00:15:00|3470.56|3467.56|3447.16|3445.16|3470.56|3467.56|3445.16|3443.16|5283
1662337200000|2022-09-05 00:20:00|3446.16|3444.16|3439.16|3437.16|3446.16|3444.16|3437.16|3435.16|2299
1662337500000|2022-09-05 00:25:00|3439.66|3437.66|3438.19|3436.19|3440.19|3438.19|3435.19|3433.19|1201
1662337800000|2022-09-05 00:30:00|3439.2|3437.2|3438.2|3436.2|3439.2|3437.2|3437.2|3435.2|347
1662338100000|2022-09-05 00:35:00|3437.2|3435.2|3433.2|3431.2|3438.2|3436.2|3432.2|3430.2|709
1662338400000|2022-09-05 00:40:00|3432.2|3430.2|3432.2|3430.2|3434.2|3432.2|3431.2|3429.2|454
1662338700000|2022-09-05 00:45:00|3433.2|3431.2|3434.2|3432.2|3437.2|3435.2|3432.2|3430.2|586
1662339000000|2022-09-05 00:50:00|3435.2|3433.2|3433.2|3431.2|3435.2|3433.2|3431.2|3429.2|546
1662339300000|2022-09-05 00:55:00|3434.2|3432.2|3437.2|3435.2|3438.2|3436.2|3433.2|3431.2|443
1662339600000|2022-09-05 01:00:00|3436.7|3434.7|3438.2|3436.2|3441.2|3439.2|3436.7|3434.7|212
1662339900000|2022-09-05 01:05:00|3438.7|3436.7|3439.2|3437.2|3440.2|3438.2|3438.2|3436.2|214
1662340200000|2022-09-05 01:10:00|3438.7|3436.7|3442.2|3440.2|3442.2|3440.2|3438.2|3436.2|349
1662340500000|2022-09-05 01:15:00|3441.2|3439.2|3440.2|3438.2|3442.2|3440.2|3440.2|3438.2|350
1662340800000|2022-09-05 01:20:00|3439.2|3437.2|3438.2|3436.2|3441.2|3439.2|3438.2|3436.2|373
1662341100000|2022-09-05 01:25:00|3437.2|3435.2|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|147
1662341400000|2022-09-05 01:30:00|3438.2|3436.2|3441.2|3439.2|3442.2|3440.2|3437.2|3435.2|285
1662341700000|2022-09-05 01:35:00|3442.2|3440.2|3439.2|3437.2|3442.2|3440.2|3438.2|3436.2|192
1662342000000|2022-09-05 01:40:00|3438.2|3436.2|3435.2|3433.2|3438.2|3436.2|3434.2|3432.2|316
1662342300000|2022-09-05 01:45:00|3436.2|3434.2|3438.2|3436.2|3439.2|3437.2|3435.2|3433.2|202
1662342600000|2022-09-05 01:50:00|3439.2|3437.2|3437.2|3435.2|3439.2|3437.2|3437.2|3435.2|151
1662342900000|2022-09-05 01:55:00|3438.2|3436.2|3439.2|3437.2|3442.2|3440.2|3437.7|3435.7|299
1662343200000|2022-09-05 02:00:00|3440.2|3438.2|3439.2|3437.2|3441.2|3439.2|3439.2|3437.2|100
1662343500000|2022-09-05 02:05:00|3438.2|3436.2|3436.2|3434.2|3439.2|3437.2|3436.2|3434.2|169
1662343800000|2022-09-05 02:10:00|3436.7|3434.7|3442.2|3440.2|3442.2|3440.2|3436.7|3434.7|233
1662344100000|2022-09-05 02:15:00|3441.2|3439.2|3440.2|3438.2|3442.2|3440.2|3439.2|3437.2|240
1662344400000|2022-09-05 02:20:00|3441.2|3439.2|3436.2|3434.2|3441.2|3439.2|3436.2|3434.2|287
1662344700000|2022-09-05 02:25:00|3437.2|3435.2|3437.2|3435.2|3438.2|3436.2|3435.2|3433.2|108
1662345000000|2022-09-05 02:30:00|3437.7|3435.7|3436.2|3434.2|3438.2|3436.2|3435.7|3433.7|114
1662345300000|2022-09-05 02:35:00|3435.2|3433.2|3435.2|3433.2|3437.2|3435.2|3433.7|3431.7|181
1662345600000|2022-09-05 02:40:00|3436.2|3434.2|3437.2|3435.2|3438.2|3436.2|3435.7|3433.7|160
1662345900000|2022-09-05 02:45:00|3438.2|3436.2|3438.2|3436.2|3440.2|3438.2|3438.2|3436.2|100
1662346200000|2022-09-05 02:50:00|3437.7|3435.7|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|97
1662346500000|2022-09-05 02:55:00|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|3438.2|3436.2|73
1662346800000|2022-09-05 03:00:00|3439.2|3437.2|3436.2|3434.2|3439.2|3437.2|3436.2|3434.2|147
1662347100000|2022-09-05 03:05:00|3437.2|3435.2|3435.2|3433.2|3437.2|3435.2|3433.2|3431.2|159
1662347400000|2022-09-05 03:10:00|3434.2|3432.2|3435.2|3433.2|3436.7|3434.7|3434.2|3432.2|170
1662347700000|2022-09-05 03:15:00|3435.7|3433.7|3437.2|3435.2|3438.2|3436.2|3435.2|3433.2|142
1662348000000|2022-09-05 03:20:00|3437.7|3435.7|3437.2|3435.2|3438.2|3436.2|3437.2|3435.2|92
1662348300000|2022-09-05 03:25:00|3436.2|3434.2|3436.2|3434.2|3437.2|3435.2|3436.2|3434.2|144
1662348600000|2022-09-05 03:30:00|3436.7|3434.7|3438.2|3436.2|3439.2|3437.2|3436.7|3434.7|99
1662348900000|2022-09-05 03:35:00|3437.2|3435.2|3440.2|3438.2|3440.2|3438.2|3437.2|3435.2|186
1662349200000|2022-09-05 03:40:00|3439.7|3437.7|3440.2|3438.2|3440.2|3438.2|3439.2|3437.2|82
1662349500000|2022-09-05 03:45:00|3441.2|3439.2|3440.2|3438.2|3443.2|3441.2|3440.2|3438.2|134
1662349800000|2022-09-05 03:50:00|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|3440.2|3438.2|106
1662350100000|2022-09-05 03:55:00|3442.2|3440.2|3441.2|3439.2|3442.2|3440.2|3441.2|3439.2|123
1662350400000|2022-09-05 04:00:00|3442.2|3440.2|3441.2|3439.2|3442.2|3440.2|3439.2|3437.2|205
1662350700000|2022-09-05 04:05:00|3440.2|3438.2|3438.2|3436.2|3440.2|3438.2|3437.2|3435.2|367
1662351000000|2022-09-05 04:10:00|3438.7|3436.7|3438.2|3436.2|3440.2|3438.2|3438.2|3436.2|361
1662351300000|2022-09-05 04:15:00|3437.7|3435.7|3434.2|3432.2|3437.7|3435.7|3434.2|3432.2|995
1662351600000|2022-09-05 04:20:00|3434.7|3432.7|3438.2|3436.2|3438.2|3436.2|3434.2|3432.2|127
1662351900000|2022-09-05 04:25:00|3437.2|3435.2|3439.2|3437.2|3439.2|3437.2|3437.2|3435.2|235
1662352200000|2022-09-05 04:30:00|3438.2|3436.2|3442.2|3440.2|3442.2|3440.2|3438.2|3436.2|275
1662352500000|2022-09-05 04:35:00|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|209
1662352800000|2022-09-05 04:40:00|3440.2|3438.2|3441.2|3439.2|3442.2|3440.2|3440.2|3438.2|321
1662353100000|2022-09-05 04:45:00|3442.2|3440.2|3439.2|3437.2|3442.2|3440.2|3439.2|3437.2|382
1662353400000|2022-09-05 04:50:00|3439.7|3437.7|3439.2|3437.2|3440.2|3438.2|3438.2|3436.2|258
1662353700000|2022-09-05 04:55:00|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|120
1662354000000|2022-09-05 05:00:00|3439.2|3437.2|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|249
1662354300000|2022-09-05 05:05:00|3438.2|3436.2|3434.2|3432.2|3438.2|3436.2|3433.2|3431.2|360
1662354600000|2022-09-05 05:10:00|3435.2|3433.2|3436.2|3434.2|3437.2|3435.2|3435.2|3433.2|237
1662354900000|2022-09-05 05:15:00|3437.2|3435.2|3435.7|3433.7|3437.2|3435.2|3435.2|3433.2|370
1662355200000|2022-09-05 05:20:00|3435.2|3433.2|3435.2|3433.2|3436.2|3434.2|3434.2|3432.2|342
1662355500000|2022-09-05 05:25:00|3434.2|3432.2|3434.2|3432.2|3436.2|3434.2|3434.2|3432.2|287
1662355800000|2022-09-05 05:30:00|3435.2|3433.2|3435.7|3433.7|3436.2|3434.2|3434.2|3432.2|545
1662356100000|2022-09-05 05:35:00|3435.2|3433.2|3435.2|3433.2|3437.2|3435.2|3435.2|3433.2|501
1662356400000|2022-09-05 05:40:00|3436.2|3434.2|3436.2|3434.2|3436.2|3434.2|3434.7|3432.7|632
1662356700000|2022-09-05 05:45:00|3435.2|3433.2|3437.2|3435.2|3437.2|3435.2|3435.2|3433.2|936
1662357000000|2022-09-05 05:50:00|3438.2|3436.2|3437.2|3435.2|3439.2|3437.2|3437.2|3435.2|919
1662357300000|2022-09-05 05:55:00|3436.2|3434.2|3433.2|3431.2|3436.2|3434.2|3432.2|3430.2|1112
1662357600000|2022-09-05 06:00:00|3432.95|3431.45|3447.95|3446.45|3447.95|3446.45|3431.95|3430.45|6062
1662357900000|2022-09-05 06:05:00|3448.95|3447.45|3451.95|3450.45|3453.95|3452.45|3448.95|3447.45|2704
1662358200000|2022-09-05 06:10:00|3452.95|3451.45|3452.95|3451.45|3454.95|3453.45|3451.95|3450.45|1859
1662358500000|2022-09-05 06:15:00|3453.95|3452.45|3457.95|3456.45|3457.95|3456.45|3452.95|3451.45|1020
1662358800000|2022-09-05 06:20:00|3456.95|3455.45|3452.95|3451.45|3458.95|3457.45|3452.95|3451.45|2198
1662359100000|2022-09-05 06:25:00|3453.95|3452.45|3452.95|3451.45|3453.95|3452.45|3449.95|3448.45|2544
1662359400000|2022-09-05 06:30:00|3453.95|3452.45|3454.95|3453.45|3455.95|3454.45|3452.95|3451.45|1864
1662359700000|2022-09-05 06:35:00|3454.45|3452.95|3454.95|3453.45|3456.95|3455.45|3453.95|3452.45|1405
1662360000000|2022-09-05 06:40:00|3454.45|3452.95|3453.95|3452.45|3456.95|3455.45|3453.95|3452.45|1967
1662360300000|2022-09-05 06:45:00|3452.95|3451.45|3462.95|3461.45|3462.95|3461.45|3452.95|3451.45|3928
1662360600000|2022-09-05 06:50:00|3463.95|3462.45|3460.95|3459.45|3467.95|3466.45|3460.45|3458.95|5239
1662360900000|2022-09-05 06:55:00|3461.95|3460.45|3462.95|3461.45|3462.95|3461.45|3456.95|3455.45|4789
1662361200000|2022-09-05 07:00:00|3460.95|3459.45|3465.95|3464.45|3472.95|3471.45|3460.95|3459.45|25633
1662361500000|2022-09-05 07:05:00|3464.95|3463.45|3456.95|3455.45|3465.45|3463.95|3454.95|3453.45|11692
1662361800000|2022-09-05 07:10:00|3455.95|3454.45|3461.95|3460.45|3464.95|3463.45|3453.95|3452.45|11631
1662362100000|2022-09-05 07:15:00|3460.95|3459.45|3468.95|3467.45|3469.95|3468.45|3459.95|3458.45|8464
1662362400000|2022-09-05 07:20:00|3469.95|3468.45|3457.95|3456.45|3469.95|3468.45|3454.95|3453.45|8548
1662362700000|2022-09-05 07:25:00|3456.95|3455.45|3460.95|3459.45|3461.95|3460.45|3454.95|3453.45|6907
1662363000000|2022-09-05 07:30:00|3461.95|3460.45|3467.95|3466.45|3469.95|3468.45|3461.95|3460.45|9347
1662363300000|2022-09-05 07:35:00|3468.95|3467.45|3459.95|3458.45|3469.95|3468.45|3459.95|3458.45|8828
1662363600000|2022-09-05 07:40:00|3460.95|3459.45|3459.95|3458.45|3465.95|3464.45|3458.95|3457.45|7407
1662363900000|2022-09-05 07:45:00|3458.95|3457.45|3451.95|3450.45|3459.95|3458.45|3451.95|3450.45|9607
1662364200000|2022-09-05 07:50:00|3452.95|3451.45|3449.95|3448.45|3453.45|3451.95|3445.95|3444.45|9570
1662364500000|2022-09-05 07:55:00|3449.45|3447.95|3455.95|3454.45|3455.95|3454.45|3448.95|3447.45|5400
1662364800000|2022-09-05 08:00:00|3454.95|3453.45|3450.95|3449.45|3454.95|3453.45|3449.95|3448.45|5177
1662365100000|2022-09-05 08:05:00|3451.95|3450.45|3449.95|3448.45|3451.95|3450.45|3445.95|3444.45|4584
1662365400000|2022-09-05 08:10:00|3448.95|3447.45|3446.95|3445.45|3449.95|3448.45|3445.95|3444.45|6912
1662365700000|2022-09-05 08:15:00|3447.95|3446.45|3452.95|3451.45|3454.95|3453.45|3447.95|3446.45|4870
1662366000000|2022-09-05 08:20:00|3453.95|3452.45|3449.95|3448.45|3455.95|3454.45|3449.95|3448.45|4484
1662366300000|2022-09-05 08:25:00|3450.95|3449.45|3455.95|3454.45|3457.95|3456.45|3449.95|3448.45|3399
1662366600000|2022-09-05 08:30:00|3456.45|3454.95|3460.95|3459.45|3460.95|3459.45|3455.95|3454.45|3332
1662366900000|2022-09-05 08:35:00|3459.95|3458.45|3464.95|3463.45|3465.95|3464.45|3459.95|3458.45|7191
1662367200000|2022-09-05 08:40:00|3463.95|3462.45|3467.95|3466.45|3468.95|3467.45|3463.95|3462.45|5406
1662367500000|2022-09-05 08:45:00|3466.95|3465.45|3463.95|3462.45|3466.95|3465.45|3462.95|3461.45|4998
1662367800000|2022-09-05 08:50:00|3462.95|3461.45|3465.15|3463.65|3467.15|3465.65|3462.95|3461.45|4318
1662368100000|2022-09-05 08:55:00|3466.15|3464.65|3469.15|3467.65|3469.15|3467.65|3466.15|3464.65|3384
1662368400000|2022-09-05 09:00:00|3468.15|3466.65|3467.15|3465.65|3473.15|3471.65|3467.15|3465.65|12928
1662368700000|2022-09-05 09:05:00|3466.15|3464.65|3463.15|3461.65|3469.15|3467.65|3463.15|3461.65|4561
1662369000000|2022-09-05 09:10:00|3462.15|3460.65|3464.15|3462.65|3465.15|3463.65|3461.15|3459.65|6467
1662369300000|2022-09-05 09:15:00|3465.15|3463.65|3465.15|3463.65|3467.15|3465.65|3464.15|3462.65|3469
1662369600000|2022-09-05 09:20:00|3464.15|3462.65|3464.15|3462.65|3465.15|3463.65|3462.15|3460.65|5301
1662369900000|2022-09-05 09:25:00|3463.15|3461.65|3467.15|3465.65|3468.15|3466.65|3463.15|3461.65|3771
1662370200000|2022-09-05 09:30:00|3468.15|3466.65|3472.15|3470.65|3473.15|3471.65|3467.15|3465.65|5310
1662370500000|2022-09-05 09:35:00|3473.15|3471.65|3470.15|3468.65|3474.15|3472.65|3470.15|3468.65|2946
1662370800000|2022-09-05 09:40:00|3471.15|3469.65|3473.15|3471.65|3476.15|3474.65|3471.15|3469.65|3790
1662371100000|2022-09-05 09:45:00|3474.15|3472.65|3479.15|3477.65|3481.15|3479.65|3473.15|3471.65|9415
1662371400000|2022-09-05 09:50:00|3480.15|3478.65|3479.15|3477.65|3481.15|3479.65|3475.15|3473.65|5679
1662371700000|2022-09-05 09:55:00|3480.15|3478.65|3478.15|3476.65|3481.15|3479.65|3477.15|3475.65|3319
1662372000000|2022-09-05 10:00:00|3477.15|3475.65|3477.15|3475.65|3480.15|3478.65|3477.15|3475.65|4223
1662372300000|2022-09-05 10:05:00|3476.15|3474.65|3479.15|3477.65|3479.15|3477.65|3475.15|3473.65|8848
1662372600000|2022-09-05 10:10:00|3478.15|3476.65|3483.15|3481.65|3483.15|3481.65|3477.15|3475.65|4202
1662372900000|2022-09-05 10:15:00|3482.15|3480.65|3481.15|3479.65|3484.15|3482.65|3480.15|3478.65|4802
1662373200000|2022-09-05 10:20:00|3480.15|3478.65|3483.15|3481.65|3484.15|3482.65|3480.15|3478.65|4637
1662373500000|2022-09-05 10:25:00|3484.15|3482.65|3480.15|3478.65|3484.15|3482.65|3479.15|3477.65|8540
1662373800000|2022-09-05 10:30:00|3479.65|3478.15|3474.15|3472.65|3479.65|3478.15|3472.15|3470.65|4556
1662374100000|2022-09-05 10:35:00|3475.15|3473.65|3474.15|3472.65|3476.15|3474.65|3473.15|3471.65|1071
1662374400000|2022-09-05 10:40:00|3475.15|3473.65|3471.15|3469.65|3475.15|3473.65|3471.15|3469.65|4821
1662374700000|2022-09-05 10:45:00|3472.15|3470.65|3471.15|3469.65|3473.15|3471.65|3470.15|3468.65|1782
1662375000000|2022-09-05 10:50:00|3470.15|3468.65|3471.15|3469.65|3473.15|3471.65|3470.15|3468.65|9809
1662375300000|2022-09-05 10:55:00|3470.15|3468.65|3468.15|3466.65|3471.15|3469.65|3468.15|3466.65|2354
1662375600000|2022-09-05 11:00:00|3469.15|3467.65|3473.15|3471.65|3473.15|3471.65|3469.15|3467.65|4777
1662375900000|2022-09-05 11:05:00|3472.15|3470.65|3472.15|3470.65|3473.65|3472.15|3472.15|3470.65|3336
1662376200000|2022-09-05 11:10:00|3471.15|3469.65|3470.15|3468.65|3472.15|3470.65|3469.15|3467.65|2922
1662376500000|2022-09-05 11:15:00|3469.15|3467.65|3468.15|3466.65|3470.15|3468.65|3468.15|3466.65|752
1662376800000|2022-09-05 11:20:00|3469.15|3467.65|3467.15|3465.65|3470.15|3468.65|3467.15|3465.65|3253
1662377100000|2022-09-05 11:25:00|3466.15|3464.65|3467.15|3465.65|3468.15|3466.65|3466.15|3464.65|2666
1662377400000|2022-09-05 11:30:00|3466.15|3464.65|3467.15|3465.65|3468.15|3466.65|3466.15|3464.65|1078
1662377700000|2022-09-05 11:35:00|3466.65|3465.15|3468.15|3466.65|3468.15|3466.65|3466.65|3465.15|1113
1662378000000|2022-09-05 11:40:00|3467.82|3466.32|3469.82|3468.32|3469.82|3468.32|3465.82|3464.32|916
1662378300000|2022-09-05 11:45:00|3470.82|3469.32|3470.82|3469.32|3473.82|3472.32|3469.82|3468.32|2607
1662378600000|2022-09-05 11:50:00|3469.82|3468.32|3463.82|3462.32|3469.82|3468.32|3463.82|3462.32|3162
1662378900000|2022-09-05 11:55:00|3464.82|3463.32|3468.82|3467.32|3468.82|3467.32|3464.82|3463.32|1718
1662379200000|2022-09-05 12:00:00|3467.82|3466.32|3470.82|3469.32|3471.82|3470.32|3467.82|3466.32|1303
1662379500000|2022-09-05 12:05:00|3469.82|3468.32|3466.82|3465.32|3469.82|3468.32|3465.82|3464.32|5628
1662379800000|2022-09-05 12:10:00|3467.82|3466.32|3469.82|3468.32|3469.82|3468.32|3466.82|3465.32|5570
1662380100000|2022-09-05 12:15:00|3468.82|3467.32|3472.82|3471.32|3472.82|3471.32|3467.82|3466.32|2784
1662380400000|2022-09-05 12:20:00|3471.82|3470.32|3473.82|3472.32|3473.82|3472.32|3470.82|3469.32|2383
1662380700000|2022-09-05 12:25:00|3474.82|3473.32|3472.82|3471.32|3474.82|3473.32|3472.82|3471.32|2861
1662381000000|2022-09-05 12:30:00|3473.82|3472.32|3472.82|3471.32|3473.82|3472.32|3472.82|3471.32|2177
1662381300000|2022-09-05 12:35:00|3473.82|3472.32|3476.82|3475.32|3476.82|3475.32|3472.82|3471.32|2408
1662381600000|2022-09-05 12:40:00|3475.82|3474.32|3478.82|3477.32|3479.82|3478.32|3475.82|3474.32|6528
1662381900000|2022-09-05 12:45:00|3479.82|3478.32|3479.82|3478.32|3481.82|3480.32|3478.82|3477.32|3701
1662382200000|2022-09-05 12:50:00|3480.82|3479.32|3481.82|3480.32|3483.82|3482.32|3480.82|3479.32|2338
1662382500000|2022-09-05 12:55:00|3482.82|3481.32|3483.82|3482.32|3483.82|3482.32|3480.82|3479.32|2550
1662382800000|2022-09-05 13:00:00|3482.82|3481.32|3486.82|3485.32|3488.82|3487.32|3482.82|3481.32|6265
1662383100000|2022-09-05 13:05:00|3487.82|3486.32|3486.82|3485.32|3487.82|3486.32|3485.82|3484.32|11650
1662383400000|2022-09-05 13:10:00|3485.82|3484.32|3487.82|3486.32|3487.82|3486.32|3484.82|3483.32|1601
1662383700000|2022-09-05 13:15:00|3487.32|3485.82|3490.82|3489.32|3490.82|3489.32|3486.82|3485.32|3648
1662384000000|2022-09-05 13:20:00|3489.82|3488.32|3487.82|3486.32|3491.82|3490.32|3487.82|3486.32|4646
1662384300000|2022-09-05 13:25:00|3488.32|3486.82|3490.82|3489.32|3491.82|3490.32|3488.32|3486.82|4160
1662384600000|2022-09-05 13:30:00|3489.82|3488.32|3484.82|3483.32|3491.82|3490.32|3484.82|3483.32|6143
1662384900000|2022-09-05 13:35:00|3485.82|3484.32|3489.82|3488.32|3489.82|3488.32|3484.82|3483.32|4510
1662385200000|2022-09-05 13:40:00|3490.82|3489.32|3489.82|3488.32|3491.82|3490.32|3488.82|3487.32|3349
1662385500000|2022-09-05 13:45:00|3488.82|3487.32|3494.82|3493.32|3494.82|3493.32|3488.82|3487.32|4918
1662385800000|2022-09-05 13:50:00|3494.32|3492.82|3489.82|3488.32|3494.82|3493.32|3489.82|3488.32|6132
1662386100000|2022-09-05 13:55:00|3490.82|3489.32|3488.82|3487.32|3492.82|3491.32|3487.82|3486.32|5334
1662386400000|2022-09-05 14:00:00|3489.82|3488.32|3488.82|3487.32|3489.82|3488.32|3487.32|3485.82|6470
1662386700000|2022-09-05 14:05:00|3487.82|3486.32|3486.82|3485.32|3488.82|3487.32|3485.82|3484.32|3749
1662387000000|2022-09-05 14:10:00|3486.51|3485.01|3487.51|3486.01|3488.51|3487.01|3485.51|3484.01|2665
1662387300000|2022-09-05 14:15:00|3488.51|3487.01|3487.51|3486.01|3488.51|3487.01|3486.51|3485.01|2687
1662387600000|2022-09-05 14:20:00|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|3486.51|3485.01|3485
1662387900000|2022-09-05 14:25:00|3487.51|3486.01|3490.51|3489.01|3490.51|3489.01|3487.51|3486.01|1922
1662388200000|2022-09-05 14:30:00|3492.51|3491.01|3493.51|3492.01|3495.51|3494.01|3490.51|3489.01|4614
1662388500000|2022-09-05 14:35:00|3494.01|3492.51|3495.51|3494.01|3498.51|3497.01|3493.51|3492.01|4998
1662388800000|2022-09-05 14:40:00|3496.51|3495.01|3494.51|3493.01|3498.01|3496.51|3494.51|3493.01|3072
1662389100000|2022-09-05 14:45:00|3493.51|3492.01|3491.51|3490.01|3494.51|3493.01|3491.51|3490.01|5641
1662389400000|2022-09-05 14:50:00|3492.51|3491.01|3493.51|3492.01|3494.51|3493.01|3491.51|3490.01|3910
1662389700000|2022-09-05 14:55:00|3494.51|3493.01|3495.51|3494.01|3496.51|3495.01|3493.51|3492.01|7158
1662390000000|2022-09-05 15:00:00|3494.51|3493.01|3496.51|3495.01|3497.01|3495.51|3492.51|3491.01|3088
1662390300000|2022-09-05 15:05:00|3497.51|3496.01|3490.51|3489.01|3497.51|3496.01|3490.51|3489.01|4372
1662390600000|2022-09-05 15:10:00|3489.51|3488.01|3490.51|3489.01|3491.51|3490.01|3489.51|3488.01|6405
1662390900000|2022-09-05 15:15:00|3490.01|3488.51|3492.51|3491.01|3493.51|3492.01|3489.51|3488.01|7264
1662391200000|2022-09-05 15:20:00|3491.51|3490.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|6870
1662391500000|2022-09-05 15:25:00|3492.51|3491.01|3491.51|3490.01|3492.51|3491.01|3489.51|3488.01|19373
1662391800000|2022-09-05 15:30:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3489.51|3488.01|27242
1662392100000|2022-09-05 15:35:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|12099
1662392400000|2022-09-05 15:40:00|3490.51|3489.01|3488.51|3487.01|3490.51|3489.01|3487.51|3486.01|6252
1662392700000|2022-09-05 15:45:00|3487.51|3486.01|3486.51|3485.01|3487.51|3486.01|3485.51|3484.01|3931
1662393000000|2022-09-05 15:50:00|3485.51|3484.01|3484.51|3483.01|3486.51|3485.01|3484.51|3483.01|2498
1662393300000|2022-09-05 15:55:00|3485.51|3484.01|3486.51|3485.01|3486.51|3485.01|3485.51|3484.01|1703
1662393600000|2022-09-05 16:00:00|3487.51|3486.01|3489.51|3488.01|3489.51|3488.01|3486.51|3485.01|2480
1662393900000|2022-09-05 16:05:00|3490.51|3489.01|3489.51|3488.01|3490.51|3489.01|3489.51|3488.01|2252
1662394200000|2022-09-05 16:10:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|1073
1662394500000|2022-09-05 16:15:00|3490.51|3489.01|3489.51|3488.01|3490.51|3489.01|3489.51|3488.01|905
1662394800000|2022-09-05 16:20:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3489.51|3488.01|1090
1662395100000|2022-09-05 16:25:00|3490.51|3489.01|3490.51|3489.01|3491.51|3490.01|3489.51|3488.01|861
1662395400000|2022-09-05 16:30:00|3489.51|3488.01|3489.51|3488.01|3489.51|3488.01|3488.51|3487.01|952
1662395700000|2022-09-05 16:35:00|3489.01|3487.51|3488.51|3487.01|3489.51|3488.01|3487.51|3486.01|526
1662396000000|2022-09-05 16:40:00|3489.51|3488.01|3487.51|3486.01|3489.51|3488.01|3487.51|3486.01|1036
1662396300000|2022-09-05 16:45:00|3486.51|3485.01|3485.51|3484.01|3487.51|3486.01|3485.51|3484.01|1838
1662396600000|2022-09-05 16:50:00|3486.01|3484.51|3486.51|3485.01|3487.51|3486.01|3485.51|3484.01|825
1662396900000|2022-09-05 16:55:00|3487.01|3485.51|3487.01|3485.51|3487.51|3486.01|3486.51|3485.01|287
1662397200000|2022-09-05 17:00:00|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|59
1662397500000|2022-09-05 17:05:00|||||||||23
1662397800000|2022-09-05 17:10:00|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|52
1662398100000|2022-09-05 17:15:00|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|32
1662398400000|2022-09-05 17:20:00|3488.51|3487.01|3487.51|3486.01|3488.51|3487.01|3487.51|3486.01|206
1662398700000|2022-09-05 17:25:00|3487.01|3485.51|3486.51|3485.01|3487.01|3485.51|3486.51|3485.01|352
1662399000000|2022-09-05 17:30:00|3485.51|3484.01|3485.51|3484.01|3486.51|3485.01|3485.51|3484.01|530
1662399300000|2022-09-05 17:35:00|3486.01|3484.51|3486.51|3485.01|3486.51|3485.01|3486.01|3484.51|153
1662399600000|2022-09-05 17:40:00|3486.01|3484.51|3484.51|3483.01|3486.01|3484.51|3484.51|3483.01|410
1662399900000|2022-09-05 17:45:00|3485.51|3484.01|3484.51|3483.01|3485.51|3484.01|3484.51|3483.01|463
1662400200000|2022-09-05 17:50:00|||||||||18
1662400500000|2022-09-05 17:55:00|||||||||131
1662400800000|2022-09-05 18:00:00|||||||||5
1662401100000|2022-09-05 18:05:00|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|59
1662401400000|2022-09-05 18:10:00|||||||||36
1662401700000|2022-09-05 18:15:00|||||||||2
1662402000000|2022-09-05 18:20:00|||||||||8
1662402300000|2022-09-05 18:25:00|||||||||2
1662402600000|2022-09-05 18:30:00|||||||||32
1662402900000|2022-09-05 18:35:00|||||||||4
1662403200000|2022-09-05 18:40:00|||||||||17
1662403500000|2022-09-05 18:45:00|||||||||5
1662403800000|2022-09-05 18:50:00|||||||||44
1662404100000|2022-09-05 18:55:00|||||||||18
1662404400000|2022-09-05 19:00:00|||||||||17
1662404700000|2022-09-05 19:05:00|||||||||5
1662405000000|2022-09-05 19:10:00|3484.51|3483.01|3484.51|3483.01|3484.51|3483.01|3484.51|3483.01|403
1662405300000|2022-09-05 19:15:00|||||||||92
1662405600000|2022-09-05 19:20:00|3485.01|3483.51|3485.01|3483.51|3485.51|3484.01|3484.51|3483.01|405
1662405900000|2022-09-05 19:25:00|3484.51|3483.01|3485.51|3484.01|3485.51|3484.01|3484.51|3483.01|118
1662406200000|2022-09-05 19:30:00|||||||||5
1662406500000|2022-09-05 19:35:00|||||||||199
1662406800000|2022-09-05 19:40:00|||||||||93
1662407100000|2022-09-05 19:45:00|3486.01|3484.51|3485.51|3484.01|3486.51|3485.01|3485.51|3484.01|282
1662407400000|2022-09-05 19:50:00|3485.01|3483.51|3484.51|3483.01|3485.51|3484.01|3484.51|3483.01|515
1662407700000|2022-09-05 19:55:00|3484.01|3482.51|3481.51|3480.01|3484.01|3482.51|3481.51|3480.01|1360
1662408000000|2022-09-05 20:00:00|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|40294
1662408300000|2022-09-05 20:05:00|||||||||15
1662415200000|2022-09-05 22:00:00|3484.96|3481.96|3483.36|3480.36|3485.26|3482.26|3481.16|3478.16|0
1662415500000|2022-09-05 22:05:00|3483.16|3480.16|3482.86|3479.86|3483.46|3480.46|3481.76|3478.76|0
1662415800000|2022-09-05 22:10:00|3483.16|3480.16|3484.46|3481.46|3485.36|3482.36|3482.56|3479.56|0
1662416100000|2022-09-05 22:15:00|3484.66|3481.66|3485.06|3482.06|3485.36|3482.36|3483.96|3480.96|0
1662416400000|2022-09-05 22:20:00|3484.86|3481.86|3487.36|3484.36|3487.76|3484.76|3484.86|3481.86|0
1662416700000|2022-09-05 22:25:00|3487.06|3484.06|3488.06|3485.06|3489.56|3486.56|3486.46|3483.46|0
1662417000000|2022-09-05 22:30:00|3487.96|3484.96|3488.16|3485.16|3488.66|3485.66|3487.16|3484.16|0
1662417300000|2022-09-05 22:35:00|3487.96|3484.96|3492.86|3489.86|3493.06|3490.06|3487.36|3484.36|0
1662417600000|2022-09-05 22:40:00|3493.06|3490.06|3490.86|3487.86|3493.26|3490.26|3490.86|3487.86|0
1662417900000|2022-09-05 22:45:00|3490.96|3487.96|3490.66|3487.66|3491.76|3488.76|3490.46|3487.46|0
1662418200000|2022-09-05 22:50:00|3490.86|3487.86|3492.16|3489.16|3492.66|3489.66|3490.46|3487.46|0
1662418500000|2022-09-05 22:55:00|3492.06|3489.06|3490.46|3487.46|3492.06|3489.06|3490.16|3487.16|0
1662418800000|2022-09-05 23:00:00|3490.66|3487.66|3489.96|3486.96|3491.06|3488.06|3489.96|3486.96|0
1662419100000|2022-09-05 23:05:00|3489.76|3486.76|3490.16|3487.16|3490.16|3487.16|3489.26|3486.26|0
1662419400000|2022-09-05 23:10:00|3489.96|3486.96|3488.46|3485.46|3489.96|3486.96|3487.96|3484.96|0
1662419700000|2022-09-05 23:15:00|3488.66|3485.66|3489.06|3486.06|3489.06|3486.06|3487.76|3484.76|0
1662420000000|2022-09-05 23:20:00|3489.26|3486.26|3488.46|3485.46|3489.56|3486.56|3487.76|3484.76|0
1662420300000|2022-09-05 23:25:00|3488.16|3485.16|3488.16|3485.16|3488.66|3485.66|3487.56|3484.56|0
1662420600000|2022-09-05 23:30:00|3487.96|3484.96|3487.86|3484.86|3488.66|3485.66|3487.56|3484.56|0
1662420900000|2022-09-05 23:35:00|3487.76|3484.76|3489.06|3486.06|3489.06|3486.06|3487.56|3484.56|0
1662421200000|2022-09-05 23:40:00|3489.56|3486.56|3489.76|3486.76|3490.16|3487.16|3489.26|3486.26|0
1662421500000|2022-09-05 23:45:00|3489.86|3486.86|3488.86|3485.86|3489.96|3486.96|3488.46|3485.46|0
1662421800000|2022-09-05 23:50:00|3488.66|3485.66|3485.96|3482.96|3489.26|3486.26|3485.56|3482.56|0
1662422100000|2022-09-05 23:55:00|3486.26|3483.26|3487.06|3484.06|3487.06|3484.06|3485.76|3482.76|0
1662422400000|2022-09-06 00:00:00|3486.86|3483.86|3483.16|3480.16|3486.86|3483.86|3482.66|3479.66|0
1662422700000|2022-09-06 00:05:00|3483.36|3480.36|3486.66|3483.66|3486.66|3483.66|3483.16|3480.16|0
1662423000000|2022-09-06 00:10:00|3486.86|3483.86|3486.66|3483.66|3487.36|3484.36|3485.46|3482.46|0
1662423300000|2022-09-06 00:15:00|3486.86|3483.86|3491.76|3489.76|3492.76|3490.76|3486.86|3483.86|3438
1662423600000|2022-09-06 00:20:00|3492.76|3490.76|3493.76|3491.76|3493.76|3491.76|3491.76|3489.76|227
1662423900000|2022-09-06 00:25:00|3494.26|3492.26|3495.26|3493.26|3495.76|3493.76|3493.76|3491.76|215
1662424200000|2022-09-06 00:30:00|3495.76|3493.76|3499.76|3497.76|3499.76|3497.76|3494.76|3492.76|379
1662424500000|2022-09-06 00:35:00|3499.26|3497.26|3498.76|3496.76|3499.76|3497.76|3498.76|3496.76|121
1662424800000|2022-09-06 00:40:00|3499.26|3497.26|3499.76|3497.76|3500.76|3498.76|3498.76|3496.76|232
1662425100000|2022-09-06 00:45:00|3500.76|3498.76|3501.76|3499.76|3501.76|3499.76|3500.76|3498.76|263
1662425400000|2022-09-06 00:50:00|3500.76|3498.76|3501.76|3499.76|3501.76|3499.76|3500.76|3498.76|219
1662425700000|2022-09-06 00:55:00|3502.76|3500.76|3501.76|3499.76|3504.76|3502.76|3501.76|3499.76|582
1662426000000|2022-09-06 01:00:00|3502.76|3500.76|3504.76|3502.76|3504.76|3502.76|3501.76|3499.76|308
1662426300000|2022-09-06 01:05:00|3504.26|3502.26|3502.26|3500.26|3504.76|3502.76|3502.26|3500.26|84
1662426600000|2022-09-06 01:10:00|3501.76|3499.76|3501.76|3499.76|3502.76|3500.76|3500.76|3498.76|137
1662426900000|2022-09-06 01:15:00|3500.76|3498.76|3500.76|3498.76|3501.76|3499.76|3500.76|3498.76|89
1662427200000|2022-09-06 01:20:00|3501.26|3499.26|3499.76|3497.76|3501.76|3499.76|3499.76|3497.76|273
1662427500000|2022-09-06 01:25:00|3498.76|3496.76|3497.76|3495.76|3498.76|3496.76|3496.76|3494.76|228
1662427800000|2022-09-06 01:30:00|3498.76|3496.76|3496.26|3494.26|3498.76|3496.76|3495.76|3493.76|96
1662428100000|2022-09-06 01:35:00|3496.76|3494.76|3496.76|3494.76|3497.76|3495.76|3496.26|3494.26|84
1662428400000|2022-09-06 01:40:00|3495.76|3493.76|3495.76|3493.76|3496.76|3494.76|3495.76|3493.76|59
1662428700000|2022-09-06 01:45:00|3494.76|3492.76|3494.76|3492.76|3494.76|3492.76|3493.76|3491.76|138
1662429000000|2022-09-06 01:50:00|3494.26|3492.26|3492.76|3490.76|3494.76|3492.76|3492.76|3490.76|109
1662429300000|2022-09-06 01:55:00|3491.76|3489.76|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|115
1662429600000|2022-09-06 02:00:00|3491.26|3489.26|3492.76|3490.76|3494.26|3492.26|3490.76|3488.76|169
1662429900000|2022-09-06 02:05:00|3492.26|3490.26|3487.76|3485.76|3492.76|3490.76|3487.76|3485.76|177
1662430200000|2022-09-06 02:10:00|3488.26|3486.26|3490.76|3488.76|3490.76|3488.76|3487.76|3485.76|52
1662430500000|2022-09-06 02:15:00|3491.26|3489.26|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|22
1662430800000|2022-09-06 02:20:00|3491.26|3489.26|3490.76|3488.76|3491.76|3489.76|3489.76|3487.76|78
1662431100000|2022-09-06 02:25:00|3491.26|3489.26|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|34
1662431400000|2022-09-06 02:30:00|3490.76|3488.76|3490.76|3488.76|3491.76|3489.76|3488.76|3486.76|102
1662431700000|2022-09-06 02:35:00|3491.76|3489.76|3492.76|3490.76|3492.76|3490.76|3490.76|3488.76|163
1662432000000|2022-09-06 02:40:00|3493.76|3491.76|3494.76|3492.76|3495.26|3493.26|3492.76|3490.76|52
1662432300000|2022-09-06 02:45:00|3493.76|3491.76|3493.76|3491.76|3494.76|3492.76|3492.76|3490.76|44
1662432600000|2022-09-06 02:50:00|3492.76|3490.76|3494.76|3492.76|3494.76|3492.76|3492.76|3490.76|85
1662432900000|2022-09-06 02:55:00|3493.76|3491.76|3493.76|3491.76|3494.26|3492.26|3492.76|3490.76|33
1662433200000|2022-09-06 03:00:00|3493.26|3491.26|3490.76|3488.76|3493.76|3491.76|3490.76|3488.76|55
1662433500000|2022-09-06 03:05:00|3491.76|3489.76|3490.76|3488.76|3491.76|3489.76|3489.76|3487.76|30
1662433800000|2022-09-06 03:10:00|3489.76|3487.76|3487.76|3485.76|3490.76|3488.76|3487.76|3485.76|35
1662434100000|2022-09-06 03:15:00|3488.26|3486.26|3488.76|3486.76|3489.76|3487.76|3487.76|3485.76|35
1662434400000|2022-09-06 03:20:00|3489.26|3487.26|3488.76|3486.76|3489.76|3487.76|3488.76|3486.76|49
1662434700000|2022-09-06 03:25:00|3489.26|3487.26|3489.76|3487.76|3490.76|3488.76|3488.76|3486.76|157
1662435000000|2022-09-06 03:30:00|3489.26|3487.26|3489.76|3487.76|3489.76|3487.76|3488.76|3486.76|21
1662435300000|2022-09-06 03:35:00|3490.26|3488.26|3489.76|3487.76|3490.76|3488.76|3488.76|3486.76|102
1662435600000|2022-09-06 03:40:00|3490.26|3488.26|3487.76|3485.76|3490.26|3488.26|3487.76|3485.76|79
1662435900000|2022-09-06 03:45:00|3488.26|3486.26|3485.76|3483.76|3489.26|3487.26|3485.76|3483.76|231
1662436200000|2022-09-06 03:50:00|3484.76|3482.76|3483.76|3481.76|3484.76|3482.76|3482.76|3480.76|341
1662436500000|2022-09-06 03:55:00|3484.76|3482.76|3484.76|3482.76|3484.76|3482.76|3482.76|3480.76|102
1662436800000|2022-09-06 04:00:00|3485.76|3483.76|3486.76|3484.76|3486.76|3484.76|3485.76|3483.76|157
1662437100000|2022-09-06 04:05:00|3487.26|3485.26|3486.76|3484.76|3487.76|3485.76|3486.76|3484.76|59
1662437400000|2022-09-06 04:10:00|3487.26|3485.26|3487.76|3485.76|3487.76|3485.76|3486.76|3484.76|31
1662437700000|2022-09-06 04:15:00|3487.26|3485.26|3485.76|3483.76|3487.26|3485.26|3485.76|3483.76|43
1662438000000|2022-09-06 04:20:00|3486.76|3484.76|3488.26|3486.26|3488.76|3486.76|3485.76|3483.76|28
1662438300000|2022-09-06 04:25:00|3488.76|3486.76|3488.76|3486.76|3488.76|3486.76|3487.76|3485.76|86
1662438600000|2022-09-06 04:30:00|3487.76|3485.76|3487.76|3485.76|3488.76|3486.76|3487.76|3485.76|65
1662438900000|2022-09-06 04:35:00|3488.76|3486.76|3488.26|3486.26|3488.76|3486.76|3487.76|3485.76|58
1662439200000|2022-09-06 04:40:00|3488.76|3486.76|3486.76|3484.76|3488.76|3486.76|3486.76|3484.76|56
1662439500000|2022-09-06 04:45:00|3487.76|3485.76|3486.76|3484.76|3487.76|3485.76|3486.76|3484.76|37
1662439800000|2022-09-06 04:50:00|3487.26|3485.26|3487.76|3485.76|3487.76|3485.76|3486.76|3484.76|12
1662440100000|2022-09-06 04:55:00|3487.26|3485.26|3484.76|3482.76|3487.26|3485.26|3484.76|3482.76|31
1662440400000|2022-09-06 05:00:00|3485.26|3483.26|3482.76|3480.76|3485.26|3483.26|3482.76|3480.76|135
1662440700000|2022-09-06 05:05:00|3481.76|3479.76|3483.76|3481.76|3483.76|3481.76|3481.76|3479.76|51
1662441000000|2022-09-06 05:10:00|3484.26|3482.26|3483.76|3481.76|3484.26|3482.26|3482.76|3480.76|167
1662441300000|2022-09-06 05:15:00|3484.26|3482.26|3483.76|3481.76|3484.76|3482.76|3482.76|3480.76|98
1662441600000|2022-09-06 05:20:00|3483.26|3481.26|3485.76|3483.76|3485.76|3483.76|3482.76|3480.76|152
1662441900000|2022-09-06 05:25:00|3486.76|3484.76|3484.76|3482.76|3486.76|3484.76|3484.26|3482.26|2127
1662442200000|2022-09-06 05:30:00|3485.26|3483.26|3483.76|3481.76|3485.26|3483.26|3482.76|3480.76|183
1662442500000|2022-09-06 05:35:00|3484.76|3482.76|3486.76|3484.76|3486.76|3484.76|3484.76|3482.76|110
1662442800000|2022-09-06 05:40:00|3486.26|3484.26|3485.76|3483.76|3486.76|3484.76|3485.76|3483.76|748
1662443100000|2022-09-06 05:45:00|3486.76|3484.76|3486.76|3484.76|3486.76|3484.76|3485.76|3483.76|1057
1662443400000|2022-09-06 05:50:00|3487.26|3485.26|3485.76|3483.76|3487.76|3485.76|3484.76|3482.76|179
1662443700000|2022-09-06 05:55:00|3486.76|3484.76|3482.76|3480.76|3486.76|3484.76|3482.76|3480.76|456
1662444000000|2022-09-06 06:00:00|3482.51|3481.01|3484.51|3483.01|3487.01|3485.51|3482.51|3481.01|1327
1662444300000|2022-09-06 06:05:00|3483.51|3482.01|3482.51|3481.01|3485.51|3484.01|3482.51|3481.01|1046
1662444600000|2022-09-06 06:10:00|3481.51|3480.01|3483.51|3482.01|3483.51|3482.01|3480.51|3479.01|625
1662444900000|2022-09-06 06:15:00|3482.51|3481.01|3480.51|3479.01|3482.51|3481.01|3479.51|3478.01|911
1662445200000|2022-09-06 06:20:00|3479.51|3478.01|3484.51|3483.01|3485.01|3483.51|3479.51|3478.01|1338
1662445500000|2022-09-06 06:25:00|3485.51|3484.01|3486.51|3485.01|3486.51|3485.01|3484.51|3483.01|7289
1662445800000|2022-09-06 06:30:00|3487.51|3486.01|3488.51|3487.01|3490.51|3489.01|3486.51|3485.01|14930
1662446100000|2022-09-06 06:35:00|3489.51|3488.01|3487.51|3486.01|3491.51|3490.01|3486.51|3485.01|2543
1662446400000|2022-09-06 06:40:00|3488.01|3486.51|3487.51|3486.01|3488.51|3487.01|3486.51|3485.01|1264
1662446700000|2022-09-06 06:45:00|3486.51|3485.01|3485.51|3484.01|3487.51|3486.01|3485.51|3484.01|2069
1662447000000|2022-09-06 06:50:00|3484.51|3483.01|3482.51|3481.01|3484.51|3483.01|3481.51|3480.01|11590
1662447300000|2022-09-06 06:55:00|3483.51|3482.01|3487.51|3486.01|3488.51|3487.01|3482.51|3481.01|3810
1662447600000|2022-09-06 07:00:00|3488.51|3487.01|3500.51|3499.01|3501.51|3500.01|3485.01|3483.51|14030
1662447900000|2022-09-06 07:05:00|3501.51|3500.01|3504.51|3503.01|3508.51|3507.01|3500.51|3499.01|9885
1662448200000|2022-09-06 07:10:00|3505.51|3504.01|3508.51|3507.01|3512.51|3511.01|3504.51|3503.01|10201
1662448500000|2022-09-06 07:15:00|3509.51|3508.01|3506.51|3505.01|3513.51|3512.01|3505.51|3504.01|7376
1662448800000|2022-09-06 07:20:00|3507.51|3506.01|3518.51|3517.01|3518.51|3517.01|3506.51|3505.01|15247
1662449100000|2022-09-06 07:25:00|3519.51|3518.01|3520.51|3519.01|3521.51|3520.01|3515.51|3514.01|12668
1662449400000|2022-09-06 07:30:00|3519.51|3518.01|3510.51|3509.01|3519.51|3518.01|3510.51|3509.01|9428
1662449700000|2022-09-06 07:35:00|3511.51|3510.01|3507.51|3506.01|3514.51|3513.01|3507.51|3506.01|7626
1662450000000|2022-09-06 07:40:00|3507.35|3505.85|3506.35|3504.85|3511.35|3509.85|3506.35|3504.85|6832
1662450300000|2022-09-06 07:45:00|3505.35|3503.85|3502.35|3500.85|3506.35|3504.85|3502.35|3500.85|4342
1662450600000|2022-09-06 07:50:00|3501.35|3499.85|3500.35|3498.85|3503.35|3501.85|3498.35|3496.85|6464
1662450900000|2022-09-06 07:55:00|3499.35|3497.85|3502.35|3500.85|3503.35|3501.85|3499.35|3497.85|7075
1662451200000|2022-09-06 08:00:00|3501.35|3499.85|3498.35|3496.85|3501.35|3499.85|3497.35|3495.85|5807
1662451500000|2022-09-06 08:05:00|3499.35|3497.85|3492.35|3490.85|3499.35|3497.85|3491.35|3489.85|6342
1662451800000|2022-09-06 08:10:00|3491.35|3489.85|3491.35|3489.85|3492.35|3490.85|3486.35|3484.85|4985
1662452100000|2022-09-06 08:15:00|3490.35|3488.85|3490.35|3488.85|3490.35|3488.85|3487.35|3485.85|4064
1662452400000|2022-09-06 08:20:00|3489.35|3487.85|3488.35|3486.85|3494.35|3492.85|3487.35|3485.85|7086
1662452700000|2022-09-06 08:25:00|3487.35|3485.85|3493.35|3491.85|3493.35|3491.85|3487.35|3485.85|6766
1662453000000|2022-09-06 08:30:00|3494.35|3492.85|3492.35|3490.85|3495.35|3493.85|3490.35|3488.85|4243
1662453300000|2022-09-06 08:35:00|3491.35|3489.85|3493.35|3491.85|3494.35|3492.85|3490.35|3488.85|2253
1662453600000|2022-09-06 08:40:00|3494.35|3492.85|3494.35|3492.85|3497.35|3495.85|3494.35|3492.85|2682
1662453900000|2022-09-06 08:45:00|3495.35|3493.85|3494.85|3493.35|3497.35|3495.85|3494.35|3492.85|1562
1662454200000|2022-09-06 08:50:00|3495.35|3493.85|3498.35|3496.85|3498.35|3496.85|3494.35|3492.85|1359
1662454500000|2022-09-06 08:55:00|3499.35|3497.85|3500.35|3498.85|3500.35|3498.85|3497.35|3495.85|2302
1662454800000|2022-09-06 09:00:00|3499.35|3497.85|3492.35|3490.85|3499.35|3497.85|3492.35|3490.85|4160
1662455100000|2022-09-06 09:05:00|3493.35|3491.85|3489.35|3487.85|3494.35|3492.85|3488.35|3486.85|5515
1662455400000|2022-09-06 09:10:00|3490.35|3488.85|3487.35|3485.85|3491.35|3489.85|3486.85|3485.35|6094
1662455700000|2022-09-06 09:15:00|3487.85|3486.35|3491.35|3489.85|3491.35|3489.85|3487.85|3486.35|2625
1662456000000|2022-09-06 09:20:00|3490.35|3488.85|3496.35|3494.85|3497.35|3495.85|3489.35|3487.85|4497
1662456300000|2022-09-06 09:25:00|3497.35|3495.85|3499.85|3498.35|3500.35|3498.85|3496.35|3494.85|8447
1662456600000|2022-09-06 09:30:00|3500.35|3498.85|3503.35|3501.85|3504.35|3502.85|3497.35|3495.85|4210
1662456900000|2022-09-06 09:35:00|3504.35|3502.85|3505.35|3503.85|3505.35|3503.85|3503.35|3501.85|2439
1662457200000|2022-09-06 09:40:00|3504.35|3502.85|3505.35|3503.85|3510.35|3508.85|3504.35|3502.85|6545
1662457500000|2022-09-06 09:45:00|3506.35|3504.85|3503.35|3501.85|3508.35|3506.85|3502.35|3500.85|9613
1662457800000|2022-09-06 09:50:00|3504.35|3502.85|3507.35|3505.85|3509.35|3507.85|3503.35|3501.85|2861
1662458100000|2022-09-06 09:55:00|3508.35|3506.85|3509.35|3507.85|3509.35|3507.85|3506.35|3504.85|3056
1662458400000|2022-09-06 10:00:00|3510.35|3508.85|3510.35|3508.85|3511.35|3509.85|3508.35|3506.85|2308
1662458700000|2022-09-06 10:05:00|3511.35|3509.85|3512.35|3510.85|3513.35|3511.85|3510.35|3508.85|2698
1662459000000|2022-09-06 10:10:00|3513.35|3511.85|3516.35|3514.85|3517.35|3515.85|3512.35|3510.85|3653
1662459300000|2022-09-06 10:15:00|3517.35|3515.85|3517.35|3515.85|3521.35|3519.85|3515.35|3513.85|17821
1662459600000|2022-09-06 10:20:00|3516.35|3514.85|3521.35|3519.85|3521.35|3519.85|3515.35|3513.85|4226
1662459900000|2022-09-06 10:25:00|3522.35|3520.85|3520.35|3518.85|3523.35|3521.85|3518.35|3516.85|7385
1662460200000|2022-09-06 10:30:00|3521.35|3519.85|3516.35|3514.85|3521.35|3519.85|3514.35|3512.85|7158
1662460500000|2022-09-06 10:35:00|3517.35|3515.85|3511.35|3509.85|3517.35|3515.85|3511.35|3509.85|4490
1662460800000|2022-09-06 10:40:00|3512.35|3510.85|3510.35|3508.85|3512.35|3510.85|3509.35|3507.85|3362
1662461100000|2022-09-06 10:45:00|3511.35|3509.85|3510.35|3508.85|3512.35|3510.85|3510.35|3508.85|8897
1662461400000|2022-09-06 10:50:00|3511.35|3509.85|3508.35|3506.85|3511.35|3509.85|3507.35|3505.85|6026
1662461700000|2022-09-06 10:55:00|3507.85|3506.35|3509.35|3507.85|3509.35|3507.85|3507.35|3505.85|5431
1662462000000|2022-09-06 11:00:00|3508.35|3506.85|3509.35|3507.85|3510.35|3508.85|3506.35|3504.85|13758
1662462300000|2022-09-06 11:05:00|3508.35|3506.85|3510.35|3508.85|3510.35|3508.85|3507.35|3505.85|6349
1662462600000|2022-09-06 11:10:00|3511.35|3509.85|3509.35|3507.85|3511.35|3509.85|3509.35|3507.85|6073
1662462900000|2022-09-06 11:15:00|3508.35|3506.85|3508.35|3506.85|3509.35|3507.85|3508.35|3506.85|993
1662463200000|2022-09-06 11:20:00|3507.35|3505.85|3504.35|3502.85|3509.35|3507.85|3503.35|3501.85|4048
1662463500000|2022-09-06 11:25:00|3503.35|3501.85|3505.35|3503.85|3507.35|3505.85|3503.35|3501.85|1632
1662463800000|2022-09-06 11:30:00|3504.35|3502.85|3504.35|3502.85|3506.35|3504.85|3503.35|3501.85|5968
1662464100000|2022-09-06 11:35:00|3503.35|3501.85|3498.35|3496.85|3503.35|3501.85|3498.35|3496.85|3172
1662464400000|2022-09-06 11:40:00|3498.54|3497.04|3499.54|3498.04|3500.54|3499.04|3496.54|3495.04|3459
1662464700000|2022-09-06 11:45:00|3500.54|3499.04|3499.54|3498.04|3502.04|3500.54|3498.54|3497.04|4664
1662465000000|2022-09-06 11:50:00|3498.54|3497.04|3501.54|3500.04|3501.54|3500.04|3497.54|3496.04|2819
1662465300000|2022-09-06 11:55:00|3502.54|3501.04|3505.54|3504.04|3506.54|3505.04|3501.54|3500.04|2744
1662465600000|2022-09-06 12:00:00|3506.54|3505.04|3507.54|3506.04|3507.54|3506.04|3505.54|3504.04|1897
1662465900000|2022-09-06 12:05:00|3508.54|3507.04|3509.54|3508.04|3509.54|3508.04|3505.54|3504.04|2533
1662466200000|2022-09-06 12:10:00|3508.54|3507.04|3508.54|3507.04|3509.54|3508.04|3506.54|3505.04|2726
1662466500000|2022-09-06 12:15:00|3507.54|3506.04|3503.54|3502.04|3507.54|3506.04|3503.54|3502.04|1043
1662466800000|2022-09-06 12:20:00|3504.54|3503.04|3503.54|3502.04|3504.54|3503.04|3502.54|3501.04|2622
1662467100000|2022-09-06 12:25:00|3504.54|3503.04|3500.54|3499.04|3505.54|3504.04|3500.54|3499.04|4722
1662467400000|2022-09-06 12:30:00|3499.54|3498.04|3501.54|3500.04|3503.54|3502.04|3499.54|3498.04|3379
1662467700000|2022-09-06 12:35:00|3500.54|3499.04|3505.54|3504.04|3505.54|3504.04|3500.54|3499.04|1429
1662468000000|2022-09-06 12:40:00|3504.54|3503.04|3506.54|3505.04|3507.54|3506.04|3504.54|3503.04|815
1662468300000|2022-09-06 12:45:00|3505.54|3504.04|3506.54|3505.04|3506.54|3505.04|3503.54|3502.04|1516
1662468600000|2022-09-06 12:50:00|3507.54|3506.04|3510.54|3509.04|3510.54|3509.04|3506.54|3505.04|3955
1662468900000|2022-09-06 12:55:00|3509.54|3508.04|3509.54|3508.04|3511.54|3510.04|3509.54|3508.04|2567
1662469200000|2022-09-06 13:00:00|3508.54|3507.04|3509.54|3508.04|3513.54|3512.04|3508.54|3507.04|4367
1662469500000|2022-09-06 13:05:00|3510.54|3509.04|3509.54|3508.04|3510.54|3509.04|3506.54|3505.04|2304
1662469800000|2022-09-06 13:10:00|3508.54|3507.04|3510.54|3509.04|3510.54|3509.04|3508.54|3507.04|3107
1662470100000|2022-09-06 13:15:00|3509.54|3508.04|3513.54|3512.04|3513.54|3512.04|3509.54|3508.04|1058
1662470400000|2022-09-06 13:20:00|3514.54|3513.04|3512.54|3511.04|3514.54|3513.04|3511.54|3510.04|5711
1662470700000|2022-09-06 13:25:00|3511.54|3510.04|3504.54|3503.04|3512.54|3511.04|3503.54|3502.04|5449
1662471000000|2022-09-06 13:30:00|3505.54|3504.04|3506.54|3505.04|3510.54|3509.04|3504.54|3503.04|11419
1662471300000|2022-09-06 13:35:00|3505.54|3504.04|3497.54|3496.04|3510.54|3509.04|3496.54|3495.04|10701
1662471600000|2022-09-06 13:40:00|3496.54|3495.04|3497.54|3496.04|3500.54|3499.04|3495.54|3494.04|6222
1662471900000|2022-09-06 13:45:00|3497.04|3495.54|3493.54|3492.04|3498.54|3497.04|3492.54|3491.04|9497
1662472200000|2022-09-06 13:50:00|3492.54|3491.04|3484.54|3483.04|3495.54|3494.04|3484.54|3483.04|14209
1662472500000|2022-09-06 13:55:00|3483.54|3482.04|3492.54|3491.04|3492.54|3491.04|3482.54|3481.04|13222
1662472800000|2022-09-06 14:00:00|3491.04|3489.54|3479.54|3478.04|3492.54|3491.04|3475.54|3474.04|14783
1662473100000|2022-09-06 14:05:00|3479.04|3477.54|3475.54|3474.04|3480.54|3479.04|3473.54|3472.04|8855
1662473400000|2022-09-06 14:10:00|3475.53|3474.03|3479.53|3478.03|3479.53|3478.03|3472.53|3471.03|13168
1662473700000|2022-09-06 14:15:00|3478.53|3477.03|3481.53|3480.03|3481.53|3480.03|3474.53|3473.03|27920
1662474000000|2022-09-06 14:20:00|3481.03|3479.53|3475.53|3474.03|3481.53|3480.03|3472.53|3471.03|14620
1662474300000|2022-09-06 14:25:00|3476.53|3475.03|3485.53|3484.03|3486.53|3485.03|3474.53|3473.03|17874
1662474600000|2022-09-06 14:30:00|3486.53|3485.03|3488.53|3487.03|3488.53|3487.03|3482.53|3481.03|9523
1662474900000|2022-09-06 14:35:00|3489.53|3488.03|3495.53|3494.03|3495.53|3494.03|3484.53|3483.03|10304
1662475200000|2022-09-06 14:40:00|3496.53|3495.03|3499.53|3498.03|3501.53|3500.03|3495.53|3494.03|10594
1662475500000|2022-09-06 14:45:00|3498.53|3497.03|3500.53|3499.03|3501.53|3500.03|3496.53|3495.03|8141
1662475800000|2022-09-06 14:50:00|3501.53|3500.03|3503.53|3502.03|3507.53|3506.03|3501.53|3500.03|7892
1662476100000|2022-09-06 14:55:00|3504.53|3503.03|3508.53|3507.03|3512.53|3511.03|3503.53|3502.03|11756
1662476400000|2022-09-06 15:00:00|3509.53|3508.03|3506.53|3505.03|3509.53|3508.03|3504.53|3503.03|8885
1662476700000|2022-09-06 15:05:00|3507.53|3506.03|3509.53|3508.03|3513.53|3512.03|3504.53|3503.03|7934
1662477000000|2022-09-06 15:10:00|3510.53|3509.03|3502.53|3501.03|3510.53|3509.03|3502.53|3501.03|9675
1662477300000|2022-09-06 15:15:00|3503.53|3502.03|3501.53|3500.03|3503.53|3502.03|3498.53|3497.03|10137
1662477600000|2022-09-06 15:20:00|3500.53|3499.03|3503.53|3502.03|3506.53|3505.03|3500.53|3499.03|14402
1662477900000|2022-09-06 15:25:00|3504.53|3503.03|3496.53|3495.03|3505.53|3504.03|3496.53|3495.03|27691
1662478200000|2022-09-06 15:30:00|3497.53|3496.03|3501.53|3500.03|3506.53|3505.03|3494.53|3493.03|45012
1662478500000|2022-09-06 15:35:00|3500.53|3499.03|3496.53|3495.03|3502.53|3501.03|3494.53|3493.03|26606
1662478800000|2022-09-06 15:40:00|3495.53|3494.03|3499.53|3498.03|3504.53|3503.03|3494.53|3493.03|11323
1662479100000|2022-09-06 15:45:00|3500.53|3499.03|3495.53|3494.03|3502.53|3501.03|3494.53|3493.03|8519
1662479400000|2022-09-06 15:50:00|3496.53|3495.03|3503.53|3502.03|3504.53|3503.03|3495.53|3494.03|3559
1662479700000|2022-09-06 15:55:00|3502.53|3501.03|3501.53|3500.03|3505.53|3504.03|3501.53|3500.03|2416
1662480000000|2022-09-06 16:00:00|3502.53|3501.03|3502.53|3501.03|3504.53|3503.03|3500.53|3499.03|5300
1662480300000|2022-09-06 16:05:00|3503.53|3502.03|3494.53|3493.03|3505.53|3504.03|3494.53|3493.03|3343
1662480600000|2022-09-06 16:10:00|3495.53|3494.03|3491.53|3490.03|3495.53|3494.03|3490.53|3489.03|3676
1662480900000|2022-09-06 16:15:00|3490.53|3489.03|3486.53|3485.03|3492.53|3491.03|3485.53|3484.03|2665
1662481200000|2022-09-06 16:20:00|3486.03|3484.53|3483.53|3482.03|3487.53|3486.03|3482.53|3481.03|2519
1662481500000|2022-09-06 16:25:00|3482.53|3481.03|3486.53|3485.03|3487.53|3486.03|3480.53|3479.03|5314
1662481800000|2022-09-06 16:30:00|3487.53|3486.03|3485.53|3484.03|3488.53|3487.03|3484.53|3483.03|1943
1662482100000|2022-09-06 16:35:00|3486.53|3485.03|3486.53|3485.03|3488.53|3487.03|3485.53|3484.03|1029
1662482400000|2022-09-06 16:40:00|3487.53|3486.03|3492.53|3491.03|3492.53|3491.03|3483.53|3482.03|1648
1662482700000|2022-09-06 16:45:00|3492.03|3490.53|3493.53|3492.03|3493.53|3492.03|3490.53|3489.03|1589
1662483000000|2022-09-06 16:50:00|3494.53|3493.03|3492.53|3491.03|3494.53|3493.03|3489.53|3488.03|1683
1662483300000|2022-09-06 16:55:00|3493.53|3492.03|3492.53|3491.03|3495.53|3494.03|3491.53|3490.03|823
1662483600000|2022-09-06 17:00:00|3491.53|3490.03|3488.53|3487.03|3492.53|3491.03|3487.53|3486.03|1013
1662483900000|2022-09-06 17:05:00|3487.53|3486.03|3480.53|3479.03|3487.53|3486.03|3480.53|3479.03|1567
1662484200000|2022-09-06 17:10:00|3481.03|3479.53|3477.53|3476.03|3482.53|3481.03|3477.53|3476.03|2156
1662484500000|2022-09-06 17:15:00|3478.03|3476.53|3479.53|3478.03|3480.53|3479.03|3476.53|3475.03|2168
1662484800000|2022-09-06 17:20:00|3480.53|3479.03|3480.53|3479.03|3481.53|3480.03|3478.53|3477.03|1345
1662485100000|2022-09-06 17:25:00|3479.53|3478.03|3479.03|3477.53|3480.53|3479.03|3478.53|3477.03|1223
1662485400000|2022-09-06 17:30:00|3478.53|3477.03|3483.53|3482.03|3485.53|3484.03|3478.53|3477.03|1452
1662485700000|2022-09-06 17:35:00|3483.03|3481.53|3484.53|3483.03|3485.03|3483.53|3481.53|3480.03|310
1662486000000|2022-09-06 17:40:00|3484.03|3482.53|3481.53|3480.03|3484.53|3483.03|3479.53|3478.03|455
1662486300000|2022-09-06 17:45:00|3482.03|3480.53|3477.53|3476.03|3482.53|3481.03|3477.53|3476.03|460
1662486600000|2022-09-06 17:50:00|3478.53|3477.03|3478.53|3477.03|3479.53|3478.03|3476.03|3474.53|1024
1662486900000|2022-09-06 17:55:00|3479.53|3478.03|3484.53|3483.03|3484.53|3483.03|3479.53|3478.03|689
1662487200000|2022-09-06 18:00:00|3483.53|3482.03|3486.53|3485.03|3487.53|3486.03|3483.53|3482.03|1080
1662487500000|2022-09-06 18:05:00|3486.03|3484.53|3486.53|3485.03|3487.53|3486.03|3483.53|3482.03|389
1662487800000|2022-09-06 18:10:00|3487.53|3486.03|3492.53|3491.03|3493.53|3492.03|3486.53|3485.03|2046
1662488100000|2022-09-06 18:15:00|3493.03|3491.53|3492.53|3491.03|3494.53|3493.03|3491.53|3490.03|721
1662488400000|2022-09-06 18:20:00|3493.53|3492.03|3490.53|3489.03|3493.53|3492.03|3488.53|3487.03|1026
1662488700000|2022-09-06 18:25:00|3489.53|3488.03|3488.53|3487.03|3490.53|3489.03|3487.53|3486.03|532
1662489000000|2022-09-06 18:30:00|3489.03|3487.53|3486.53|3485.03|3489.53|3488.03|3483.53|3482.03|1561
1662489300000|2022-09-06 18:35:00|3487.03|3485.53|3487.53|3486.03|3489.53|3488.03|3485.53|3484.03|479
1662489600000|2022-09-06 18:40:00|3486.53|3485.03|3483.53|3482.03|3487.53|3486.03|3483.53|3482.03|653
1662489900000|2022-09-06 18:45:00|3484.53|3483.03|3484.53|3483.03|3485.53|3484.03|3481.53|3480.03|999
1662490200000|2022-09-06 18:50:00|3483.53|3482.03|3482.53|3481.03|3484.53|3483.03|3479.53|3478.03|1429
1662490500000|2022-09-06 18:55:00|3483.53|3482.03|3480.53|3479.03|3485.53|3484.03|3479.53|3478.03|780
1662490800000|2022-09-06 19:00:00|3481.53|3480.03|3479.53|3478.03|3482.03|3480.53|3478.53|3477.03|861
1662491100000|2022-09-06 19:05:00|3480.53|3479.03|3485.53|3484.03|3485.53|3484.03|3479.53|3478.03|536
1662491400000|2022-09-06 19:10:00|3485.03|3483.53|3485.53|3484.03|3488.53|3487.03|3484.53|3483.03|1111
1662491700000|2022-09-06 19:15:00|3486.03|3484.53|3485.53|3484.03|3490.53|3489.03|3485.53|3484.03|2255
1662492000000|2022-09-06 19:20:00|3484.53|3483.03|3483.53|3482.03|3485.53|3484.03|3478.53|3477.03|3175
1662492300000|2022-09-06 19:25:00|3482.53|3481.03|3481.53|3480.03|3484.53|3483.03|3481.53|3480.03|526
1662492600000|2022-09-06 19:30:00|3480.53|3479.03|3477.53|3476.03|3480.53|3479.03|3475.53|3474.03|1655
1662492900000|2022-09-06 19:35:00|3478.53|3477.03|3478.53|3477.03|3480.53|3479.03|3477.53|3476.03|1436
1662493200000|2022-09-06 19:40:00|3479.53|3478.03|3485.53|3484.03|3485.53|3484.03|3478.53|3477.03|949
1662493500000|2022-09-06 19:45:00|3484.53|3483.03|3482.53|3481.03|3486.53|3485.03|3479.53|3478.03|2667
1662493800000|2022-09-06 19:50:00|3481.03|3479.53|3480.53|3479.03|3482.53|3481.03|3479.53|3478.03|3307
1662494100000|2022-09-06 19:55:00|3481.53|3480.03|3481.53|3480.03|3482.03|3480.53|3478.53|3477.03|5337
1662494400000|2022-09-06 20:00:00|3482.88|3479.88|3479.48|3476.48|3482.88|3479.88|3477.98|3474.98|55189
1662494700000|2022-09-06 20:05:00|3479.08|3476.08|3477.48|3474.48|3479.68|3476.68|3477.28|3474.28|0
1662495000000|2022-09-06 20:10:00|3477.68|3474.68|3478.38|3475.38|3479.38|3476.38|3477.28|3474.28|0
1662495300000|2022-09-06 20:15:00|3478.18|3475.18|3480.18|3477.18|3480.18|3477.18|3477.68|3474.68|0
1662495600000|2022-09-06 20:20:00|3480.08|3477.08|3478.88|3475.88|3480.58|3477.58|3478.88|3475.88|0
1662495900000|2022-09-06 20:25:00|3478.68|3475.68|3477.68|3474.68|3478.88|3475.88|3477.08|3474.08|0
1662496200000|2022-09-06 20:30:00|3477.38|3474.38|3477.48|3474.48|3477.58|3474.58|3476.58|3473.58|0
1662496500000|2022-09-06 20:35:00|3477.38|3474.38|3477.48|3474.48|3477.98|3474.98|3477.28|3474.28|0
1662496800000|2022-09-06 20:40:00|3477.68|3474.68|3479.48|3476.48|3479.48|3476.48|3477.48|3474.48|0
1662497100000|2022-09-06 20:45:00|3479.28|3476.28|3479.98|3476.98|3479.98|3476.98|3478.88|3475.88|0
1662497400000|2022-09-06 20:50:00|3480.18|3477.18|3478.88|3475.88|3480.18|3477.18|3478.68|3475.68|0
1662497700000|2022-09-06 20:55:00|3478.98|3475.98|3480.38|3477.38|3480.88|3477.88|3478.88|3475.88|0
1662498000000|2022-09-06 21:00:00|3480.58|3477.58|3480.38|3477.38|3480.88|3477.88|3480.18|3477.18|0
1662498300000|2022-09-06 21:05:00|3480.48|3477.48|3479.88|3476.88|3480.48|3477.48|3479.78|3476.78|0
1662498600000|2022-09-06 21:10:00|3479.78|3476.78|3479.78|3476.78|3479.88|3476.88|3479.48|3476.48|0
1662498900000|2022-09-06 21:15:00|3479.58|3476.58|3480.08|3477.08|3480.08|3477.08|3479.58|3476.58|0
1662499200000|2022-09-06 21:20:00|3479.88|3476.88|3479.18|3476.18|3480.08|3477.08|3479.08|3476.08|0
1662499500000|2022-09-06 21:25:00|3479.68|3476.68|3479.58|3476.58|3479.78|3476.78|3479.48|3476.48|0
1662499800000|2022-09-06 21:30:00|3479.48|3476.48|3479.48|3476.48|3479.48|3476.48|3479.48|3476.48|0
1662500100000|2022-09-06 21:35:00|3479.58|3476.58|3479.48|3476.48|3479.68|3476.68|3479.38|3476.38|0
1662500400000|2022-09-06 21:40:00|3479.58|3476.58|3479.48|3476.48|3479.58|3476.58|3479.48|3476.48|0
1662500700000|2022-09-06 21:45:00|3479.28|3476.28|3479.08|3476.08|3479.28|3476.28|3479.08|3476.08|0
1662501000000|2022-09-06 21:50:00|3479.18|3476.18|3479.28|3476.28|3479.28|3476.28|3479.18|3476.18|0
1662501300000|2022-09-06 21:55:00|3479.48|3476.48|3479.48|3476.48|3479.58|3476.58|3479.38|3476.38|0
1662501600000|2022-09-06 22:00:00|3479.58|3476.58|3480.58|3477.58|3480.58|3477.58|3478.28|3475.28|0
1662501900000|2022-09-06 22:05:00|3480.68|3477.68|3480.68|3477.68|3480.88|3477.88|3479.28|3476.28|0
1662502200000|2022-09-06 22:10:00|3480.88|3477.88|3482.38|3479.38|3483.08|3480.08|3480.88|3477.88|0
1662502500000|2022-09-06 22:15:00|3482.58|3479.58|3482.58|3479.58|3482.58|3479.58|3480.88|3477.88|0
1662502800000|2022-09-06 22:20:00|3482.48|3479.48|3481.48|3478.48|3482.58|3479.58|3481.48|3478.48|0
1662503100000|2022-09-06 22:25:00|3481.38|3478.38|3482.18|3479.18|3482.18|3479.18|3481.28|3478.28|0
1662503400000|2022-09-06 22:30:00|3482.28|3479.28|3481.08|3478.08|3482.88|3479.88|3481.08|3478.08|0
1662503700000|2022-09-06 22:35:00|3480.98|3477.98|3480.88|3477.88|3481.38|3478.38|3480.18|3477.18|0
1662504000000|2022-09-06 22:40:00|3480.68|3477.68|3481.48|3478.48|3481.68|3478.68|3480.58|3477.58|0
1662504300000|2022-09-06 22:45:00|3481.08|3478.08|3482.18|3479.18|3482.18|3479.18|3480.88|3477.88|0
1662504600000|2022-09-06 22:50:00|3482.08|3479.08|3481.28|3478.28|3482.38|3479.38|3480.58|3477.58|0
1662504900000|2022-09-06 22:55:00|3481.38|3478.38|3481.28|3478.28|3482.18|3479.18|3481.28|3478.28|0
1662505200000|2022-09-06 23:00:00|3481.48|3478.48|3480.38|3477.38|3482.08|3479.08|3480.38|3477.38|0
1662505500000|2022-09-06 23:05:00|3480.28|3477.28|3477.68|3474.68|3480.58|3477.58|3477.28|3474.28|0
1662505800000|2022-09-06 23:10:00|3477.78|3474.78|3477.68|3474.68|3477.78|3474.78|3476.58|3473.58|0
1662506100000|2022-09-06 23:15:00|3477.98|3474.98|3478.18|3475.18|3479.08|3476.08|3477.98|3474.98|0
1662506400000|2022-09-06 23:20:00|3478.38|3475.38|3479.58|3476.58|3479.68|3476.68|3478.18|3475.18|0
1662506700000|2022-09-06 23:25:00|3479.68|3476.68|3478.38|3475.38|3480.18|3477.18|3478.38|3475.38|0
1662507000000|2022-09-06 23:30:00|3478.58|3475.58|3479.28|3476.28|3480.38|3477.38|3478.38|3475.38|0
1662507300000|2022-09-06 23:35:00|3479.48|3476.48|3479.68|3476.68|3480.38|3477.38|3479.28|3476.28|0
1662507600000|2022-09-06 23:40:00|3479.48|3476.48|3480.58|3477.58|3481.28|3478.28|3479.48|3476.48|0
1662507900000|2022-09-06 23:45:00|3480.38|3477.38|3479.18|3476.18|3480.58|3477.58|3478.18|3475.18|0
1662508200000|2022-09-06 23:50:00|3479.08|3476.08|3478.18|3475.18|3479.48|3476.48|3477.58|3474.58|0
1662508500000|2022-09-06 23:55:00|3477.98|3474.98|3477.98|3474.98|3478.88|3475.88|3477.28|3474.28|0
1662508800000|2022-09-07 00:00:00|3477.68|3474.68|3477.08|3474.08|3479.08|3476.08|3473.48|3470.48|0
1662509100000|2022-09-07 00:05:00|3476.98|3473.98|3479.48|3476.48|3479.68|3476.68|3476.38|3473.38|0
1662509400000|2022-09-07 00:10:00|3479.28|3476.28|3477.18|3474.18|3479.28|3476.28|3475.58|3472.58|0
1662509700000|2022-09-07 00:15:00|3477.08|3474.08|3464.28|3462.28|3477.08|3474.08|3463.78|3461.78|1782
1662510000000|2022-09-07 00:20:00|3464.78|3462.78|3457.78|3455.78|3464.78|3462.78|3455.78|3453.78|769
1662510300000|2022-09-07 00:25:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.28|3454.28|217
1662510600000|2022-09-07 00:30:00|3456.78|3454.78|3455.78|3453.78|3459.78|3457.78|3454.28|3452.28|326
1662510900000|2022-09-07 00:35:00|3456.28|3454.28|3455.78|3453.78|3457.28|3455.28|3453.78|3451.78|305
1662511200000|2022-09-07 00:40:00|3454.78|3452.78|3452.78|3450.78|3455.28|3453.28|3452.78|3450.78|198
1662511500000|2022-09-07 00:45:00|3453.78|3451.78|3453.78|3451.78|3454.78|3452.78|3451.78|3449.78|545
1662511800000|2022-09-07 00:50:00|3454.78|3452.78|3455.78|3453.78|3456.78|3454.78|3453.78|3451.78|164
1662512100000|2022-09-07 00:55:00|3454.78|3452.78|3455.78|3453.78|3457.78|3455.78|3453.78|3451.78|491
1662512400000|2022-09-07 01:00:00|3454.78|3452.78|3451.78|3449.78|3455.78|3453.78|3451.78|3449.78|183
1662512700000|2022-09-07 01:05:00|3452.78|3450.78|3452.78|3450.78|3453.78|3451.78|3451.78|3449.78|121
1662513000000|2022-09-07 01:10:00|3452.28|3450.28|3453.78|3451.78|3454.78|3452.78|3451.78|3449.78|109
1662513300000|2022-09-07 01:15:00|3454.78|3452.78|3452.78|3450.78|3455.78|3453.78|3451.78|3449.78|220
1662513600000|2022-09-07 01:20:00|3453.78|3451.78|3451.78|3449.78|3454.78|3452.78|3451.78|3449.78|197
1662513900000|2022-09-07 01:25:00|3451.28|3449.28|3453.78|3451.78|3454.78|3452.78|3450.78|3448.78|266
1662514200000|2022-09-07 01:30:00|3454.28|3452.28|3455.78|3453.78|3455.78|3453.78|3451.78|3449.78|152
1662514500000|2022-09-07 01:35:00|3455.28|3453.28|3456.28|3454.28|3456.78|3454.78|3452.78|3450.78|189
1662514800000|2022-09-07 01:40:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3455.78|3453.78|51
1662515100000|2022-09-07 01:45:00|3454.78|3452.78|3457.78|3455.78|3457.78|3455.78|3454.78|3452.78|179
1662515400000|2022-09-07 01:50:00|3458.78|3456.78|3458.78|3456.78|3459.78|3457.78|3457.78|3455.78|100
1662515700000|2022-09-07 01:55:00|3457.78|3455.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|72
1662516000000|2022-09-07 02:00:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|35
1662516300000|2022-09-07 02:05:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|64
1662516600000|2022-09-07 02:10:00|3456.78|3454.78|3455.78|3453.78|3457.78|3455.78|3454.78|3452.78|130
1662516900000|2022-09-07 02:15:00|3454.78|3452.78|3454.78|3452.78|3455.78|3453.78|3454.78|3452.78|73
1662517200000|2022-09-07 02:20:00|3455.28|3453.28|3456.78|3454.78|3456.78|3454.78|3454.78|3452.78|68
1662517500000|2022-09-07 02:25:00|3455.78|3453.78|3459.78|3457.78|3459.78|3457.78|3455.78|3453.78|118
1662517800000|2022-09-07 02:30:00|3460.28|3458.28|3461.28|3459.28|3461.78|3459.78|3459.78|3457.78|105
1662518100000|2022-09-07 02:35:00|3461.78|3459.78|3458.78|3456.78|3462.78|3460.78|3457.78|3455.78|188
1662518400000|2022-09-07 02:40:00|||||||||9
1662518700000|2022-09-07 02:45:00|3457.78|3455.78|3458.78|3456.78|3458.78|3456.78|3457.78|3455.78|69
1662519000000|2022-09-07 02:50:00|3459.28|3457.28|3455.78|3453.78|3459.78|3457.78|3455.78|3453.78|127
1662519300000|2022-09-07 02:55:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3455.78|3453.78|33
1662519600000|2022-09-07 03:00:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3454.78|3452.78|64
1662519900000|2022-09-07 03:05:00|3455.28|3453.28|3453.78|3451.78|3455.78|3453.78|3453.78|3451.78|26
1662520200000|2022-09-07 03:10:00|3453.28|3451.28|3453.78|3451.78|3453.78|3451.78|3452.28|3450.28|29
1662520500000|2022-09-07 03:15:00|3452.78|3450.78|3451.78|3449.78|3453.78|3451.78|3451.78|3449.78|39
1662520800000|2022-09-07 03:20:00|3452.78|3450.78|3452.78|3450.78|3452.78|3450.78|3451.78|3449.78|46
1662521100000|2022-09-07 03:25:00|3452.28|3450.28|3454.78|3452.78|3454.78|3452.78|3451.78|3449.78|78
1662521400000|2022-09-07 03:30:00|3453.78|3451.78|3452.78|3450.78|3453.78|3451.78|3452.28|3450.28|115
1662521700000|2022-09-07 03:35:00|3452.28|3450.28|3450.78|3448.78|3452.28|3450.28|3450.78|3448.78|71
1662522000000|2022-09-07 03:40:00|3451.78|3449.78|3451.78|3449.78|3451.78|3449.78|3450.78|3448.78|54
1662522300000|2022-09-07 03:45:00|3452.28|3450.28|3452.78|3450.78|3452.78|3450.78|3451.78|3449.78|157
1662522600000|2022-09-07 03:50:00|3451.78|3449.78|3454.78|3452.78|3455.78|3453.78|3451.78|3449.78|121
1662522900000|2022-09-07 03:55:00|||||||||69
1662523200000|2022-09-07 04:00:00|3454.28|3452.28|3452.78|3450.78|3454.78|3452.78|3452.78|3450.78|72
1662523500000|2022-09-07 04:05:00|||||||||125
1662523800000|2022-09-07 04:10:00|3453.78|3451.78|3451.78|3449.78|3453.78|3451.78|3451.78|3449.78|161
1662524100000|2022-09-07 04:15:00|3452.78|3450.78|3451.78|3449.78|3452.78|3450.78|3451.78|3449.78|99
1662524400000|2022-09-07 04:20:00|3450.78|3448.78|3450.78|3448.78|3451.78|3449.78|3450.78|3448.78|112
1662524700000|2022-09-07 04:25:00|3451.78|3449.78|3451.78|3449.78|3451.78|3449.78|3450.78|3448.78|59
1662525000000|2022-09-07 04:30:00|3452.78|3450.78|3454.78|3452.78|3455.78|3453.78|3452.78|3450.78|171
1662525300000|2022-09-07 04:35:00|3455.78|3453.78|3456.78|3454.78|3457.78|3455.78|3455.78|3453.78|312
1662525600000|2022-09-07 04:40:00|3455.78|3453.78|3456.28|3454.28|3456.78|3454.78|3455.78|3453.78|47
1662525900000|2022-09-07 04:45:00|3455.78|3453.78|3457.78|3455.78|3457.78|3455.78|3455.78|3453.78|51
1662526200000|2022-09-07 04:50:00|3457.28|3455.28|3460.78|3458.78|3460.78|3458.78|3457.28|3455.28|182
1662526500000|2022-09-07 04:55:00|3461.78|3459.78|3459.78|3457.78|3461.78|3459.78|3459.78|3457.78|219
1662526800000|2022-09-07 05:00:00|3460.28|3458.28|3458.78|3456.78|3460.78|3458.78|3458.78|3456.78|120
1662527100000|2022-09-07 05:05:00|3459.28|3457.28|3462.78|3460.78|3462.78|3460.78|3458.78|3456.78|433
1662527400000|2022-09-07 05:10:00|3463.78|3461.78|3462.78|3460.78|3463.78|3461.78|3461.78|3459.78|313
1662527700000|2022-09-07 05:15:00|3463.78|3461.78|3464.78|3462.78|3464.78|3462.78|3462.78|3460.78|185
1662528000000|2022-09-07 05:20:00|3464.28|3462.28|3464.78|3462.78|3464.78|3462.78|3463.78|3461.78|64
1662528300000|2022-09-07 05:25:00|3464.28|3462.28|3462.78|3460.78|3464.78|3462.78|3462.28|3460.28|195
1662528600000|2022-09-07 05:30:00|3463.28|3461.28|3460.78|3458.78|3463.78|3461.78|3460.78|3458.78|186
1662528900000|2022-09-07 05:35:00|3461.28|3459.28|3460.78|3458.78|3461.78|3459.78|3460.78|3458.78|91
1662529200000|2022-09-07 05:40:00|3461.78|3459.78|3461.78|3459.78|3461.78|3459.78|3460.78|3458.78|193
1662529500000|2022-09-07 05:45:00|3462.78|3460.78|3462.78|3460.78|3464.78|3462.78|3462.78|3460.78|526
1662529800000|2022-09-07 05:50:00|3461.78|3459.78|3460.78|3458.78|3462.78|3460.78|3459.78|3457.78|596
1662530100000|2022-09-07 05:55:00|3461.78|3459.78|3459.78|3457.78|3461.78|3459.78|3459.78|3457.78|168
1662530400000|2022-09-07 06:00:00|3459.53|3458.03|3457.03|3455.53|3464.53|3463.03|3456.53|3455.03|2082
1662530700000|2022-09-07 06:05:00|3457.53|3456.03|3458.53|3457.03|3459.53|3458.03|3457.53|3456.03|1042
1662531000000|2022-09-07 06:10:00|3459.53|3458.03|3464.53|3463.03|3464.53|3463.03|3458.53|3457.03|711
1662531300000|2022-09-07 06:15:00|3464.03|3462.53|3465.53|3464.03|3466.53|3465.03|3461.53|3460.03|1911
1662531600000|2022-09-07 06:20:00|3466.53|3465.03|3470.53|3469.03|3471.53|3470.03|3465.53|3464.03|1169
1662531900000|2022-09-07 06:25:00|3469.53|3468.03|3467.53|3466.03|3470.03|3468.53|3466.53|3465.03|1526
1662532200000|2022-09-07 06:30:00|3467.03|3465.53|3468.03|3466.53|3468.53|3467.03|3465.53|3464.03|2201
1662532500000|2022-09-07 06:35:00|3468.53|3467.03|3468.53|3467.03|3468.53|3467.03|3466.53|3465.03|466
1662532800000|2022-09-07 06:40:00|3469.53|3468.03|3469.53|3468.03|3470.53|3469.03|3469.03|3467.53|859
1662533100000|2022-09-07 06:45:00|3470.53|3469.03|3472.53|3471.03|3473.53|3472.03|3469.53|3468.03|1268
1662533400000|2022-09-07 06:50:00|3473.03|3471.53|3470.53|3469.03|3473.53|3472.03|3470.53|3469.03|932
1662533700000|2022-09-07 06:55:00|3471.53|3470.03|3467.53|3466.03|3472.53|3471.03|3466.53|3465.03|1568
1662534000000|2022-09-07 07:00:00|3468.53|3467.03|3470.53|3469.03|3475.53|3474.03|3467.53|3466.03|7994
1662534300000|2022-09-07 07:05:00|3471.53|3470.03|3471.53|3470.03|3478.53|3477.03|3470.53|3469.03|7606
1662534600000|2022-09-07 07:10:00|3472.53|3471.03|3470.53|3469.03|3477.53|3476.03|3468.53|3467.03|6397
1662534900000|2022-09-07 07:15:00|3469.53|3468.03|3471.53|3470.03|3475.53|3474.03|3468.53|3467.03|4033
1662535200000|2022-09-07 07:20:00|3472.53|3471.03|3469.53|3468.03|3477.53|3476.03|3468.53|3467.03|4412
1662535500000|2022-09-07 07:25:00|3468.53|3467.03|3468.53|3467.03|3470.53|3469.03|3464.53|3463.03|8157
1662535800000|2022-09-07 07:30:00|3467.53|3466.03|3473.53|3472.03|3473.53|3472.03|3463.53|3462.03|10784
1662536100000|2022-09-07 07:35:00|3472.53|3471.03|3475.53|3474.03|3477.53|3476.03|3471.53|3470.03|5271
1662536400000|2022-09-07 07:40:00|3475.4|3473.9|3479.4|3477.9|3479.4|3477.9|3475.4|3473.9|10353
1662536700000|2022-09-07 07:45:00|3480.4|3478.9|3483.4|3481.9|3484.4|3482.9|3479.4|3477.9|5486
1662537000000|2022-09-07 07:50:00|3482.9|3481.4|3480.4|3478.9|3483.4|3481.9|3478.4|3476.9|6070
1662537300000|2022-09-07 07:55:00|3481.4|3479.9|3484.4|3482.9|3485.4|3483.9|3480.4|3478.9|13087
1662537600000|2022-09-07 08:00:00|3483.4|3481.9|3492.4|3490.9|3492.4|3490.9|3479.4|3477.9|11921
1662537900000|2022-09-07 08:05:00|3492.9|3491.4|3495.4|3493.9|3496.4|3494.9|3491.4|3489.9|9550
1662538200000|2022-09-07 08:10:00|3494.4|3492.9|3490.4|3488.9|3494.4|3492.9|3489.4|3487.9|7791
1662538500000|2022-09-07 08:15:00|3491.4|3489.9|3491.4|3489.9|3492.9|3491.4|3488.4|3486.9|23513
1662538800000|2022-09-07 08:20:00|3491.9|3490.4|3491.4|3489.9|3493.4|3491.9|3488.4|3486.9|2730
1662539100000|2022-09-07 08:25:00|3490.4|3488.9|3489.4|3487.9|3492.4|3490.9|3489.4|3487.9|3066
1662539400000|2022-09-07 08:30:00|3490.4|3488.9|3490.4|3488.9|3491.4|3489.9|3489.4|3487.9|6175
1662539700000|2022-09-07 08:35:00|3489.4|3487.9|3487.4|3485.9|3491.4|3489.9|3487.4|3485.9|10213
1662540000000|2022-09-07 08:40:00|3486.4|3484.9|3488.4|3486.9|3488.4|3486.9|3485.4|3483.9|4053
1662540300000|2022-09-07 08:45:00|3489.4|3487.9|3492.4|3490.9|3492.4|3490.9|3488.4|3486.9|1938
1662540600000|2022-09-07 08:50:00|3493.4|3491.9|3493.4|3491.9|3494.4|3492.9|3487.4|3485.9|2797
1662540900000|2022-09-07 08:55:00|3492.9|3491.4|3494.4|3492.9|3495.4|3493.9|3492.4|3490.9|3530
1662541200000|2022-09-07 09:00:00|3493.4|3491.9|3483.4|3481.9|3493.4|3491.9|3483.4|3481.9|10248
1662541500000|2022-09-07 09:05:00|3484.4|3482.9|3480.4|3478.9|3485.4|3483.9|3480.4|3478.9|10376
1662541800000|2022-09-07 09:10:00|3481.4|3479.9|3482.4|3480.9|3484.4|3482.9|3480.4|3478.9|3996
1662542100000|2022-09-07 09:15:00|3483.4|3481.9|3486.4|3484.9|3487.4|3485.9|3482.4|3480.9|2146
1662542400000|2022-09-07 09:20:00|3487.4|3485.9|3484.4|3482.9|3488.4|3486.9|3484.4|3482.9|3526
1662542700000|2022-09-07 09:25:00|3483.4|3481.9|3483.4|3481.9|3485.4|3483.9|3481.4|3479.9|10327
1662543000000|2022-09-07 09:30:00|3483.9|3482.4|3484.4|3482.9|3484.4|3482.9|3481.4|3479.9|1267
1662543300000|2022-09-07 09:35:00|3485.4|3483.9|3482.4|3480.9|3488.4|3486.9|3482.4|3480.9|2651
1662543600000|2022-09-07 09:40:00|3481.9|3480.4|3485.4|3483.9|3486.4|3484.9|3481.9|3480.4|3335
1662543900000|2022-09-07 09:45:00|3484.4|3482.9|3487.4|3485.9|3487.4|3485.9|3482.4|3480.9|10926
1662544200000|2022-09-07 09:50:00|3486.4|3484.9|3484.4|3482.9|3487.4|3485.9|3484.4|3482.9|5486
1662544500000|2022-09-07 09:55:00|3485.4|3483.9|3487.4|3485.9|3487.4|3485.9|3484.4|3482.9|2212
1662544800000|2022-09-07 10:00:00|3488.4|3486.9|3484.4|3482.9|3488.4|3486.9|3484.4|3482.9|2208
1662545100000|2022-09-07 10:05:00|3485.4|3483.9|3484.4|3482.9|3486.4|3484.9|3484.4|3482.9|3781
1662545400000|2022-09-07 10:10:00|3485.4|3483.9|3483.4|3481.9|3485.4|3483.9|3482.4|3480.9|1598
1662545700000|2022-09-07 10:15:00|3482.4|3480.9|3482.4|3480.9|3483.4|3481.9|3477.4|3475.9|4538
1662546000000|2022-09-07 10:20:00|3481.4|3479.9|3486.4|3484.9|3487.4|3485.9|3481.4|3479.9|7270
1662546300000|2022-09-07 10:25:00|3487.4|3485.9|3489.4|3487.9|3489.4|3487.9|3486.4|3484.9|13196
1662546600000|2022-09-07 10:30:00|3488.4|3486.9|3485.4|3483.9|3489.4|3487.9|3485.4|3483.9|5816
1662546900000|2022-09-07 10:35:00|3486.4|3484.9|3488.4|3486.9|3490.4|3488.9|3485.4|3483.9|3626
1662547200000|2022-09-07 10:40:00|3487.4|3485.9|3486.4|3484.9|3487.4|3485.9|3484.4|3482.9|27903
1662547500000|2022-09-07 10:45:00|3485.4|3483.9|3482.4|3480.9|3486.4|3484.9|3480.4|3478.9|3353
1662547800000|2022-09-07 10:50:00|3483.4|3481.9|3486.4|3484.9|3487.4|3485.9|3482.4|3480.9|1554
1662548100000|2022-09-07 10:55:00|3485.9|3484.4|3486.4|3484.9|3487.4|3485.9|3484.4|3482.9|4844
1662548400000|2022-09-07 11:00:00|3487.4|3485.9|3488.4|3486.9|3488.4|3486.9|3485.4|3483.9|2916
1662548700000|2022-09-07 11:05:00|3487.4|3485.9|3488.4|3486.9|3491.4|3489.9|3486.4|3484.9|3516
1662549000000|2022-09-07 11:10:00|3487.9|3486.4|3491.4|3489.9|3491.4|3489.9|3487.4|3485.9|7034
1662549300000|2022-09-07 11:15:00|3490.4|3488.9|3486.4|3484.9|3491.4|3489.9|3486.4|3484.9|2630
1662549600000|2022-09-07 11:20:00|3486.9|3485.4|3490.4|3488.9|3490.4|3488.9|3486.4|3484.9|1862
1662549900000|2022-09-07 11:25:00|3489.4|3487.9|3489.4|3487.9|3490.4|3488.9|3488.4|3486.9|1101
1662550200000|2022-09-07 11:30:00|3490.4|3488.9|3488.4|3486.9|3490.4|3488.9|3487.4|3485.9|2033
1662550500000|2022-09-07 11:35:00|3487.4|3485.9|3479.4|3477.9|3490.4|3488.9|3479.4|3477.9|8192
1662550800000|2022-09-07 11:40:00|3479.27|3477.77|3485.77|3484.27|3486.27|3484.77|3476.27|3474.77|8004
1662551100000|2022-09-07 11:45:00|3485.27|3483.77|3484.27|3482.77|3485.27|3483.77|3482.27|3480.77|2044
1662551400000|2022-09-07 11:50:00|3482.27|3480.77|3485.27|3483.77|3486.27|3484.77|3481.27|3479.77|2093
1662551700000|2022-09-07 11:55:00|3486.27|3484.77|3484.27|3482.77|3487.27|3485.77|3483.27|3481.77|2779
1662552000000|2022-09-07 12:00:00|3485.27|3483.77|3482.27|3480.77|3485.27|3483.77|3481.27|3479.77|4997
1662552300000|2022-09-07 12:05:00|3481.27|3479.77|3475.27|3473.77|3481.27|3479.77|3473.27|3471.77|7638
1662552600000|2022-09-07 12:10:00|3474.27|3472.77|3472.27|3470.77|3474.27|3472.77|3470.27|3468.77|14328
1662552900000|2022-09-07 12:15:00|3473.27|3471.77|3469.27|3467.77|3473.27|3471.77|3467.27|3465.77|3340
1662553200000|2022-09-07 12:20:00|3468.27|3466.77|3468.27|3466.77|3470.27|3468.77|3466.27|3464.77|6796
1662553500000|2022-09-07 12:25:00|3467.27|3465.77|3466.27|3464.77|3470.27|3468.77|3465.27|3463.77|3696
1662553800000|2022-09-07 12:30:00|3465.27|3463.77|3470.27|3468.77|3470.27|3468.77|3465.27|3463.77|5578
1662554100000|2022-09-07 12:35:00|3469.27|3467.77|3477.27|3475.77|3477.27|3475.77|3469.27|3467.77|6671
1662554400000|2022-09-07 12:40:00|3476.27|3474.77|3474.27|3472.77|3477.27|3475.77|3474.27|3472.77|17888
1662554700000|2022-09-07 12:45:00|3473.27|3471.77|3473.27|3471.77|3474.27|3472.77|3472.27|3470.77|2834
1662555000000|2022-09-07 12:50:00|3472.27|3470.77|3467.27|3465.77|3473.27|3471.77|3466.27|3464.77|6333
1662555300000|2022-09-07 12:55:00|3468.27|3466.77|3474.27|3472.77|3475.27|3473.77|3468.27|3466.77|18626
1662555600000|2022-09-07 13:00:00|3473.77|3472.27|3473.27|3471.77|3474.27|3472.77|3472.27|3470.77|2914
1662555900000|2022-09-07 13:05:00|3474.27|3472.77|3475.27|3473.77|3476.27|3474.77|3474.27|3472.77|6309
1662556200000|2022-09-07 13:10:00|3474.27|3472.77|3471.27|3469.77|3475.27|3473.77|3468.77|3467.27|5709
1662556500000|2022-09-07 13:15:00|3472.27|3470.77|3479.27|3477.77|3479.27|3477.77|3471.27|3469.77|7941
1662556800000|2022-09-07 13:20:00|3478.27|3476.77|3482.27|3480.77|3483.27|3481.77|3478.27|3476.77|6147
1662557100000|2022-09-07 13:25:00|3481.27|3479.77|3479.27|3477.77|3481.27|3479.77|3479.27|3477.77|2984
1662557400000|2022-09-07 13:30:00|3478.27|3476.77|3484.27|3482.77|3484.27|3482.77|3477.27|3475.77|8797
1662557700000|2022-09-07 13:35:00|3485.27|3483.77|3490.27|3488.77|3493.27|3491.77|3484.27|3482.77|14475
1662558000000|2022-09-07 13:40:00|3489.27|3487.77|3490.27|3488.77|3492.27|3490.77|3487.27|3485.77|7632
1662558300000|2022-09-07 13:45:00|3491.27|3489.77|3493.27|3491.77|3495.27|3493.77|3489.27|3487.77|18402
1662558600000|2022-09-07 13:50:00|3492.27|3490.77|3488.27|3486.77|3493.27|3491.77|3484.27|3482.77|7171
1662558900000|2022-09-07 13:55:00|3487.27|3485.77|3488.27|3486.77|3493.27|3491.77|3487.27|3485.77|6858
1662559200000|2022-09-07 14:00:00|3487.27|3485.77|3494.27|3492.77|3495.27|3493.77|3483.27|3481.77|8396
1662559500000|2022-09-07 14:05:00|3495.27|3493.77|3491.27|3489.77|3495.27|3493.77|3489.27|3487.77|6376
1662559800000|2022-09-07 14:10:00|3490.65|3489.15|3485.65|3484.15|3493.65|3492.15|3485.65|3484.15|9154
1662560100000|2022-09-07 14:15:00|3484.65|3483.15|3491.65|3490.15|3492.65|3491.15|3484.65|3483.15|5537
1662560400000|2022-09-07 14:20:00|3490.65|3489.15|3488.65|3487.15|3492.65|3491.15|3486.65|3485.15|4432
1662560700000|2022-09-07 14:25:00|3487.65|3486.15|3494.65|3493.15|3494.65|3493.15|3487.65|3486.15|5641
1662561000000|2022-09-07 14:30:00|3495.65|3494.15|3498.65|3497.15|3501.65|3500.15|3495.65|3494.15|13228
1662561300000|2022-09-07 14:35:00|3499.65|3498.15|3499.65|3498.15|3501.65|3500.15|3498.65|3497.15|18727
1662561600000|2022-09-07 14:40:00|3498.65|3497.15|3499.65|3498.15|3502.65|3501.15|3497.65|3496.15|6938
1662561900000|2022-09-07 14:45:00|3498.65|3497.15|3497.65|3496.15|3499.65|3498.15|3495.65|3494.15|3595
1662562200000|2022-09-07 14:50:00|3497.15|3495.65|3499.65|3498.15|3500.65|3499.15|3496.65|3495.15|7125
1662562500000|2022-09-07 14:55:00|3500.65|3499.15|3495.65|3494.15|3500.65|3499.15|3495.65|3494.15|4906
1662562800000|2022-09-07 15:00:00|3496.65|3495.15|3499.65|3498.15|3499.65|3498.15|3493.65|3492.15|4556
1662563100000|2022-09-07 15:05:00|3498.65|3497.15|3503.65|3502.15|3503.65|3502.15|3497.65|3496.15|9305
1662563400000|2022-09-07 15:10:00|3504.65|3503.15|3509.65|3508.15|3511.65|3510.15|3503.65|3502.15|14622
1662563700000|2022-09-07 15:15:00|3510.65|3509.15|3509.65|3508.15|3511.65|3510.15|3507.65|3506.15|11473
1662564000000|2022-09-07 15:20:00|3510.65|3509.15|3510.65|3509.15|3511.65|3510.15|3507.65|3506.15|22664
1662564300000|2022-09-07 15:25:00|3511.65|3510.15|3507.65|3506.15|3512.65|3511.15|3506.65|3505.15|19794
1662564600000|2022-09-07 15:30:00|3507.4|3505.9|3502.4|3500.9|3507.4|3505.9|3501.4|3499.9|40588
1662564900000|2022-09-07 15:35:00|3503.4|3501.9|3505.4|3503.9|3506.4|3504.9|3502.4|3500.9|20038
1662565200000|2022-09-07 15:40:00|3504.4|3502.9|3498.4|3496.9|3506.4|3504.9|3498.4|3496.9|14131
1662565500000|2022-09-07 15:45:00|3499.4|3497.9|3503.4|3501.9|3504.4|3502.9|3498.4|3496.9|6574
1662565800000|2022-09-07 15:50:00|3504.4|3502.9|3504.4|3502.9|3505.4|3503.9|3502.4|3500.9|3685
1662566100000|2022-09-07 15:55:00|3505.4|3503.9|3500.4|3498.9|3506.4|3504.9|3500.4|3498.9|2790
1662566400000|2022-09-07 16:00:00|3500.9|3499.4|3500.4|3498.9|3503.4|3501.9|3500.4|3498.9|2262
1662566700000|2022-09-07 16:05:00|3501.4|3499.9|3500.4|3498.9|3501.4|3499.9|3497.4|3495.9|2286
1662567000000|2022-09-07 16:10:00|3499.4|3497.9|3494.4|3492.9|3500.4|3498.9|3494.4|3492.9|3730
1662567300000|2022-09-07 16:15:00|3495.4|3493.9|3491.4|3489.9|3495.4|3493.9|3491.4|3489.9|2340
1662567600000|2022-09-07 16:20:00|3492.4|3490.9|3487.4|3485.9|3492.4|3490.9|3487.4|3485.9|4262
1662567900000|2022-09-07 16:25:00|3488.4|3486.9|3492.4|3490.9|3493.4|3491.9|3488.4|3486.9|2936
1662568200000|2022-09-07 16:30:00|3491.4|3489.9|3493.4|3491.9|3493.4|3491.9|3490.4|3488.9|655
1662568500000|2022-09-07 16:35:00|3494.4|3492.9|3499.4|3497.9|3499.4|3497.9|3492.4|3490.9|2215
1662568800000|2022-09-07 16:40:00|3498.4|3496.9|3502.4|3500.9|3505.4|3503.9|3498.4|3496.9|5028
1662569100000|2022-09-07 16:45:00|3503.4|3501.9|3502.4|3500.9|3503.4|3501.9|3501.4|3499.9|945
1662569400000|2022-09-07 16:50:00|3501.4|3499.9|3500.4|3498.9|3502.4|3500.9|3500.4|3498.9|527
1662569700000|2022-09-07 16:55:00|3499.4|3497.9|3501.4|3499.9|3501.4|3499.9|3498.4|3496.9|897
1662570000000|2022-09-07 17:00:00|3500.9|3499.4|3504.4|3502.9|3504.4|3502.9|3500.4|3498.9|1213
1662570300000|2022-09-07 17:05:00|3503.9|3502.4|3504.4|3502.9|3505.4|3503.9|3502.4|3500.9|1647
1662570600000|2022-09-07 17:10:00|3505.4|3503.9|3505.4|3503.9|3505.4|3503.9|3503.4|3501.9|593
1662570900000|2022-09-07 17:15:00|3504.4|3502.9|3502.4|3500.9|3505.4|3503.9|3502.4|3500.9|453
1662571200000|2022-09-07 17:20:00|3503.4|3501.9|3502.4|3500.9|3505.4|3503.9|3502.4|3500.9|1129
1662571500000|2022-09-07 17:25:00|3502.9|3501.4|3501.4|3499.9|3503.4|3501.9|3499.4|3497.9|13358
1662571800000|2022-09-07 17:30:00|3501.9|3500.4|3506.4|3504.9|3506.4|3504.9|3501.4|3499.9|439
1662572100000|2022-09-07 17:35:00|3505.4|3503.9|3508.4|3506.9|3509.4|3507.9|3505.4|3503.9|902
1662572400000|2022-09-07 17:40:00|3509.4|3507.9|3513.4|3511.9|3513.4|3511.9|3508.4|3506.9|1299
1662572700000|2022-09-07 17:45:00|3512.4|3510.9|3512.4|3510.9|3513.4|3511.9|3509.4|3507.9|1740
1662573000000|2022-09-07 17:50:00|3511.4|3509.9|3512.4|3510.9|3513.4|3511.9|3511.4|3509.9|516
1662573300000|2022-09-07 17:55:00|3513.4|3511.9|3512.4|3510.9|3513.4|3511.9|3511.4|3509.9|793
1662573600000|2022-09-07 18:00:00|3512.9|3511.4|3518.4|3516.9|3518.4|3516.9|3511.4|3509.9|1613
1662573900000|2022-09-07 18:05:00|3517.4|3515.9|3514.4|3512.9|3518.4|3516.9|3513.4|3511.9|1417
1662574200000|2022-09-07 18:10:00|3513.4|3511.9|3514.4|3512.9|3515.4|3513.9|3513.4|3511.9|537
1662574500000|2022-09-07 18:15:00|3515.4|3513.9|3510.4|3508.9|3515.4|3513.9|3509.4|3507.9|876
1662574800000|2022-09-07 18:20:00|3509.9|3508.4|3511.4|3509.9|3511.4|3509.9|3509.4|3507.9|360
1662575100000|2022-09-07 18:25:00|3512.4|3510.9|3515.4|3513.9|3515.4|3513.9|3511.4|3509.9|739
1662575400000|2022-09-07 18:30:00|3516.4|3514.9|3519.4|3517.9|3519.4|3517.9|3514.4|3512.9|1274
1662575700000|2022-09-07 18:35:00|3520.4|3518.9|3518.4|3516.9|3520.4|3518.9|3518.4|3516.9|847
1662576000000|2022-09-07 18:40:00|3519.4|3517.9|3518.4|3516.9|3520.4|3518.9|3518.4|3516.9|734
1662576300000|2022-09-07 18:45:00|3519.4|3517.9|3519.4|3517.9|3520.4|3518.9|3518.4|3516.9|415
1662576600000|2022-09-07 18:50:00|3520.4|3518.9|3519.4|3517.9|3520.4|3518.9|3517.4|3515.9|801
1662576900000|2022-09-07 18:55:00|3518.4|3516.9|3520.4|3518.9|3521.4|3519.9|3518.4|3516.9|683
1662577200000|2022-09-07 19:00:00|3519.4|3517.9|3519.4|3517.9|3520.4|3518.9|3518.4|3516.9|581
1662577500000|2022-09-07 19:05:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.4|3517.9|722
1662577800000|2022-09-07 19:10:00|3521.9|3520.4|3520.4|3518.9|3522.4|3520.9|3519.4|3517.9|815
1662578100000|2022-09-07 19:15:00|3521.4|3519.9|3517.4|3515.9|3521.4|3519.9|3517.4|3515.9|787
1662578400000|2022-09-07 19:20:00|3518.4|3516.9|3519.4|3517.9|3519.4|3517.9|3516.4|3514.9|426
1662578700000|2022-09-07 19:25:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.9|3518.4|433
1662579000000|2022-09-07 19:30:00|3521.4|3519.9|3521.4|3519.9|3523.4|3521.9|3519.4|3517.9|959
1662579300000|2022-09-07 19:35:00|3520.4|3518.9|3518.4|3516.9|3521.4|3519.9|3517.4|3515.9|1068
1662579600000|2022-09-07 19:40:00|3519.4|3517.9|3519.4|3517.9|3519.4|3517.9|3517.4|3515.9|357
1662579900000|2022-09-07 19:45:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.4|3517.9|745
1662580200000|2022-09-07 19:50:00|3521.4|3519.9|3521.4|3519.9|3522.4|3520.9|3519.4|3517.9|3341
1662580500000|2022-09-07 19:55:00|3520.9|3519.4|3521.4|3519.9|3521.4|3519.9|3518.4|3516.9|4500
1662580800000|2022-09-07 20:00:00|3522.15|3519.15|3519.25|3516.25|3522.15|3519.15|3517.75|3514.75|84755
1662581100000|2022-09-07 20:05:00|3519.45|3516.45|3519.45|3516.45|3520.35|3517.35|3517.75|3514.75|0
1662581400000|2022-09-07 20:10:00|3519.25|3516.25|3518.65|3515.65|3519.95|3516.95|3518.15|3515.15|0
1662581700000|2022-09-07 20:15:00|3518.85|3515.85|3521.05|3518.05|3521.05|3518.05|3518.85|3515.85|0
1662582000000|2022-09-07 20:20:00|3521.25|3518.25|3521.75|3518.75|3522.15|3519.15|3521.25|3518.25|0
1662582300000|2022-09-07 20:25:00|3521.85|3518.85|3521.75|3518.75|3522.85|3519.85|3521.45|3518.45|0
1662582600000|2022-09-07 20:30:00|3521.85|3518.85|3521.75|3518.75|3522.35|3519.35|3521.25|3518.25|0
1662582900000|2022-09-07 20:35:00|3521.85|3518.85|3522.15|3519.15|3522.15|3519.15|3521.75|3518.75|0
1662583200000|2022-09-07 20:40:00|3522.35|3519.35|3521.45|3518.45|3522.35|3519.35|3521.25|3518.25|0
1662583500000|2022-09-07 20:45:00|3521.75|3518.75|3521.45|3518.45|3521.95|3518.95|3521.25|3518.25|0
1662583800000|2022-09-07 20:50:00|3521.55|3518.55|3521.25|3518.25|3521.95|3518.95|3521.25|3518.25|0
1662584100000|2022-09-07 20:55:00|3521.45|3518.45|3520.65|3517.65|3521.45|3518.45|3520.05|3517.05|0
1662584400000|2022-09-07 21:00:00|3520.75|3517.75|3520.75|3517.75|3520.85|3517.85|3520.05|3517.05|0
1662584700000|2022-09-07 21:05:00|3520.65|3517.65|3521.45|3518.45|3521.55|3518.55|3520.65|3517.65|0
1662585000000|2022-09-07 21:10:00|3521.55|3518.55|3521.65|3518.65|3521.65|3518.65|3521.55|3518.55|0
1662585300000|2022-09-07 21:15:00|3521.85|3518.85|3521.65|3518.65|3521.85|3518.85|3521.65|3518.65|0
1662585600000|2022-09-07 21:20:00|3521.75|3518.75|3521.65|3518.65|3521.75|3518.75|3521.55|3518.55|0
1662585900000|2022-09-07 21:25:00|3521.55|3518.55|3521.85|3518.85|3521.85|3518.85|3521.55|3518.55|0
1662586200000|2022-09-07 21:30:00|3521.75|3518.75|3521.75|3518.75|3521.75|3518.75|3521.65|3518.65|0
1662586500000|2022-09-07 21:35:00|3521.65|3518.65|3521.65|3518.65|3521.65|3518.65|3521.45|3518.45|0
1662586800000|2022-09-07 21:40:00|3521.75|3518.75|3521.65|3518.65|3521.75|3518.75|3521.65|3518.65|0
1662587100000|2022-09-07 21:45:00|3521.75|3518.75|3521.45|3518.45|3521.75|3518.75|3521.35|3518.35|0
1662587400000|2022-09-07 21:50:00|3521.55|3518.55|3521.55|3518.55|3521.85|3518.85|3521.25|3518.25|0
1662587700000|2022-09-07 21:55:00|3521.45|3518.45|3521.65|3518.65|3521.85|3518.85|3521.45|3518.45|0
1662588000000|2022-09-07 22:00:00|3521.35|3518.35|3524.15|3521.15|3525.05|3522.05|3521.35|3518.35|0
1662588300000|2022-09-07 22:05:00|3524.05|3521.05|3525.45|3522.45|3525.45|3522.45|3524.05|3521.05|0
1662588600000|2022-09-07 22:10:00|3525.65|3522.65|3524.55|3521.55|3525.65|3522.65|3524.55|3521.55|0
1662588900000|2022-09-07 22:15:00|3524.45|3521.45|3523.95|3520.95|3524.95|3521.95|3523.65|3520.65|0
1662589200000|2022-09-07 22:20:00|3524.15|3521.15|3524.35|3521.35|3524.55|3521.55|3523.65|3520.65|0
1662589500000|2022-09-07 22:25:00|3524.25|3521.25|3523.65|3520.65|3524.35|3521.35|3523.45|3520.45|0
1662589800000|2022-09-07 22:30:00|3523.85|3520.85|3523.05|3520.05|3523.95|3520.95|3523.05|3520.05|0
1662590100000|2022-09-07 22:35:00|3522.85|3519.85|3521.95|3518.95|3522.85|3519.85|3521.35|3518.35|0
1662590400000|2022-09-07 22:40:00|3521.85|3518.85|3521.45|3518.45|3521.95|3518.95|3521.25|3518.25|0
1662590700000|2022-09-07 22:45:00|3521.35|3518.35|3520.85|3517.85|3521.35|3518.35|3520.45|3517.45|0
1662591000000|2022-09-07 22:50:00|3520.95|3517.95|3521.05|3518.05|3521.25|3518.25|3520.85|3517.85|0
1662591300000|2022-09-07 22:55:00|3521.15|3518.15|3522.35|3519.35|3522.65|3519.65|3520.85|3517.85|0
1662591600000|2022-09-07 23:00:00|3522.25|3519.25|3521.05|3518.05|3522.55|3519.55|3520.85|3517.85|0
1662591900000|2022-09-07 23:05:00|3520.95|3517.95|3521.75|3518.75|3521.75|3518.75|3520.85|3517.85|0
1662592200000|2022-09-07 23:10:00|3521.85|3518.85|3521.35|3518.35|3521.95|3518.95|3521.25|3518.25|0
1662592500000|2022-09-07 23:15:00|3521.45|3518.45|3521.85|3518.85|3523.95|3520.95|3521.45|3518.45|0
1662592800000|2022-09-07 23:20:00|3521.95|3518.95|3520.35|3517.35|3521.95|3518.95|3520.15|3517.15|0
1662593100000|2022-09-07 23:25:00|3520.45|3517.45|3520.15|3517.15|3520.65|3517.65|3520.15|3517.15|0
1662593400000|2022-09-07 23:30:00|3520.35|3517.35|3520.35|3517.35|3520.65|3517.65|3520.15|3517.15|0
1662593700000|2022-09-07 23:35:00|3519.45|3516.45|3519.45|3516.45|3519.95|3516.95|3518.75|3515.75|0
1662594000000|2022-09-07 23:40:00|3519.35|3516.35|3519.25|3516.25|3519.75|3516.75|3519.05|3516.05|0
1662594300000|2022-09-07 23:45:00|3519.05|3516.05|3519.75|3516.75|3519.95|3516.95|3519.05|3516.05|0
1662594600000|2022-09-07 23:50:00|3519.85|3516.85|3518.65|3515.65|3519.95|3516.95|3518.35|3515.35|0
1662594900000|2022-09-07 23:55:00|3518.45|3515.45|3518.85|3515.85|3519.25|3516.25|3518.45|3515.45|0
1662595200000|2022-09-08 00:00:00|3518.65|3515.65|3518.15|3515.15|3520.85|3517.85|3517.75|3514.75|0
1662595500000|2022-09-08 00:05:00|3518.05|3515.05|3518.35|3515.35|3519.25|3516.25|3517.55|3514.55|0
1662595800000|2022-09-08 00:10:00|3518.15|3515.15|3518.85|3515.85|3519.45|3516.45|3517.75|3514.75|0
1662596100000|2022-09-08 00:15:00|3519.05|3516.05|3522.65|3520.65|3524.15|3522.15|3517.65|3515.65|585
1662596400000|2022-09-08 00:20:00|3521.65|3519.65|3520.65|3518.65|3524.65|3522.65|3520.65|3518.65|212
1662596700000|2022-09-08 00:25:00|3521.65|3519.65|3521.15|3519.15|3522.15|3520.15|3520.65|3518.65|157
1662597000000|2022-09-08 00:30:00|3521.65|3519.65|3520.65|3518.65|3521.65|3519.65|3519.65|3517.65|308
1662597300000|2022-09-08 00:35:00|3520.15|3518.15|3520.65|3518.65|3521.65|3519.65|3518.65|3516.65|124
1662597600000|2022-09-08 00:40:00|3519.65|3517.65|3520.15|3518.15|3520.65|3518.65|3519.65|3517.65|122
1662597900000|2022-09-08 00:45:00|3519.65|3517.65|3518.65|3516.65|3520.65|3518.65|3518.65|3516.65|92
1662598200000|2022-09-08 00:50:00|3519.65|3517.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|77
1662598500000|2022-09-08 00:55:00|3517.65|3515.65|3517.65|3515.65|3519.65|3517.65|3517.65|3515.65|298
1662598800000|2022-09-08 01:00:00|3518.65|3516.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|188
1662599100000|2022-09-08 01:05:00|3519.65|3517.65|3521.65|3519.65|3521.65|3519.65|3519.65|3517.65|234
1662599400000|2022-09-08 01:10:00|3520.65|3518.65|3520.65|3518.65|3521.65|3519.65|3520.65|3518.65|42
1662599700000|2022-09-08 01:15:00|3521.15|3519.15|3518.65|3516.65|3521.65|3519.65|3517.65|3515.65|197
1662600000000|2022-09-08 01:20:00|3517.65|3515.65|3521.65|3519.65|3522.65|3520.65|3517.65|3515.65|223
1662600300000|2022-09-08 01:25:00|3522.65|3520.65|3522.65|3520.65|3523.65|3521.65|3522.65|3520.65|171
1662600600000|2022-09-08 01:30:00|3523.15|3521.15|3523.65|3521.65|3524.65|3522.65|3522.65|3520.65|420
1662600900000|2022-09-08 01:35:00|3524.65|3522.65|3521.65|3519.65|3524.65|3522.65|3521.65|3519.65|402
1662601200000|2022-09-08 01:40:00|3522.15|3520.15|3521.65|3519.65|3522.65|3520.65|3520.65|3518.65|155
1662601500000|2022-09-08 01:45:00|3521.15|3519.15|3521.65|3519.65|3521.65|3519.65|3520.65|3518.65|172
1662601800000|2022-09-08 01:50:00|3522.15|3520.15|3521.65|3519.65|3522.15|3520.15|3520.65|3518.65|133
1662602100000|2022-09-08 01:55:00|3520.65|3518.65|3521.65|3519.65|3521.65|3519.65|3520.65|3518.65|59
1662602400000|2022-09-08 02:00:00|3521.15|3519.15|3519.65|3517.65|3522.65|3520.65|3519.65|3517.65|101
1662602700000|2022-09-08 02:05:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|47
1662603000000|2022-09-08 02:10:00|3521.65|3519.65|3519.65|3517.65|3521.65|3519.65|3519.65|3517.65|63
1662603300000|2022-09-08 02:15:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|32
1662603600000|2022-09-08 02:20:00|3521.15|3519.15|3520.65|3518.65|3521.65|3519.65|3520.65|3518.65|40
1662603900000|2022-09-08 02:25:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|22
1662604200000|2022-09-08 02:30:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|67
1662604500000|2022-09-08 02:35:00|3520.15|3518.15|3518.65|3516.65|3520.15|3518.15|3517.65|3515.65|219
1662604800000|2022-09-08 02:40:00|3517.65|3515.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|67
1662605100000|2022-09-08 02:45:00|3518.65|3516.65|3517.65|3515.65|3518.65|3516.65|3516.65|3514.65|107
1662605400000|2022-09-08 02:50:00|||||||||16
1662605700000|2022-09-08 02:55:00|3516.65|3514.65|3516.65|3514.65|3517.65|3515.65|3516.65|3514.65|331
1662606000000|2022-09-08 03:00:00|3516.15|3514.15|3515.65|3513.65|3516.65|3514.65|3515.65|3513.65|103
1662606300000|2022-09-08 03:05:00|3516.15|3514.15|3517.65|3515.65|3517.65|3515.65|3515.65|3513.65|58
1662606600000|2022-09-08 03:10:00|3518.65|3516.65|3519.65|3517.65|3519.65|3517.65|3517.65|3515.65|100
1662606900000|2022-09-08 03:15:00|3518.65|3516.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|58
1662607200000|2022-09-08 03:20:00|3517.65|3515.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|49
1662607500000|2022-09-08 03:25:00|3518.65|3516.65|3516.65|3514.65|3518.65|3516.65|3516.65|3514.65|19
1662607800000|2022-09-08 03:30:00|3517.65|3515.65|3517.65|3515.65|3517.65|3515.65|3516.65|3514.65|52
1662608100000|2022-09-08 03:35:00|3517.15|3515.15|3516.65|3514.65|3517.65|3515.65|3516.65|3514.65|41
1662608400000|2022-09-08 03:40:00|3517.15|3515.15|3517.65|3515.65|3517.65|3515.65|3516.65|3514.65|27
1662608700000|2022-09-08 03:45:00|3518.65|3516.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|220
1662609000000|2022-09-08 03:50:00|||||||||64
1662609300000|2022-09-08 03:55:00|3516.65|3514.65|3516.15|3514.15|3517.65|3515.65|3515.65|3513.65|97
1662609600000|2022-09-08 04:00:00|3515.65|3513.65|3517.65|3515.65|3518.65|3516.65|3515.65|3513.65|194
1662609900000|2022-09-08 04:05:00|||||||||39
1662610200000|2022-09-08 04:10:00|3518.15|3516.15|3520.65|3518.65|3520.65|3518.65|3517.65|3515.65|131
1662610500000|2022-09-08 04:15:00|3519.65|3517.65|3519.15|3517.15|3520.65|3518.65|3518.65|3516.65|77
1662610800000|2022-09-08 04:20:00|3518.65|3516.65|3520.65|3518.65|3520.65|3518.65|3518.65|3516.65|20
1662611100000|2022-09-08 04:25:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3518.65|3516.65|48
1662611400000|2022-09-08 04:30:00|3519.15|3517.15|3518.65|3516.65|3519.65|3517.65|3518.65|3516.65|107
1662611700000|2022-09-08 04:35:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3518.65|3516.65|53
1662612000000|2022-09-08 04:40:00|3520.15|3518.15|3521.65|3519.65|3522.15|3520.15|3519.65|3517.65|417
1662612300000|2022-09-08 04:45:00|||||||||8
1662612600000|2022-09-08 04:50:00|3522.65|3520.65|3522.65|3520.65|3522.65|3520.65|3521.65|3519.65|293
1662612900000|2022-09-08 04:55:00|3523.65|3521.65|3523.65|3521.65|3523.65|3521.65|3522.65|3520.65|176
1662613200000|2022-09-08 05:00:00|3524.15|3522.15|3524.65|3522.65|3524.65|3522.65|3524.15|3522.15|105
1662613500000|2022-09-08 05:05:00|3525.65|3523.65|3525.65|3523.65|3526.65|3524.65|3525.65|3523.65|334
1662613800000|2022-09-08 05:10:00|3526.65|3524.65|3525.65|3523.65|3526.65|3524.65|3524.65|3522.65|105
1662614100000|2022-09-08 05:15:00|3525.15|3523.15|3527.65|3525.65|3527.65|3525.65|3525.15|3523.15|206
1662614400000|2022-09-08 05:20:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|236
1662614700000|2022-09-08 05:25:00|3528.65|3526.65|3528.65|3526.65|3529.65|3527.65|3528.65|3526.65|496
1662615000000|2022-09-08 05:30:00|3529.15|3527.15|3528.65|3526.65|3529.65|3527.65|3528.65|3526.65|199
1662615300000|2022-09-08 05:35:00|3529.65|3527.65|3530.65|3528.65|3530.65|3528.65|3529.65|3527.65|322
1662615600000|2022-09-08 05:40:00|3529.65|3527.65|3528.65|3526.65|3530.65|3528.65|3528.65|3526.65|491
1662615900000|2022-09-08 05:45:00|3527.65|3525.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|1626
1662616200000|2022-09-08 05:50:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|396
1662616500000|2022-09-08 05:55:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3525.65|3523.65|638
1662616800000|2022-09-08 06:00:00|3527.4|3525.9|3528.4|3526.9|3529.4|3527.9|3524.4|3522.9|3371
1662617100000|2022-09-08 06:05:00|3527.4|3525.9|3530.4|3528.9|3530.4|3528.9|3524.4|3522.9|1080
1662617400000|2022-09-08 06:10:00|3529.4|3527.9|3534.4|3532.9|3534.4|3532.9|3529.4|3527.9|2337
1662617700000|2022-09-08 06:15:00|3533.4|3531.9|3528.4|3526.9|3535.4|3533.9|3528.4|3526.9|1986
1662618000000|2022-09-08 06:20:00|3529.4|3527.9|3525.4|3523.9|3529.4|3527.9|3524.4|3522.9|852
1662618300000|2022-09-08 06:25:00|3525.9|3524.4|3524.4|3522.9|3526.4|3524.9|3524.4|3522.9|1052
1662618600000|2022-09-08 06:30:00|3523.9|3522.4|3525.4|3523.9|3526.4|3524.9|3523.4|3521.9|860
1662618900000|2022-09-08 06:35:00|3524.4|3522.9|3525.9|3524.4|3526.4|3524.9|3522.4|3520.9|1836
1662619200000|2022-09-08 06:40:00|3526.4|3524.9|3527.4|3525.9|3527.4|3525.9|3525.4|3523.9|974
1662619500000|2022-09-08 06:45:00|3526.4|3524.9|3523.4|3521.9|3527.4|3525.9|3523.4|3521.9|1145
1662619800000|2022-09-08 06:50:00|3524.4|3522.9|3522.4|3520.9|3524.4|3522.9|3522.4|3520.9|573
1662620100000|2022-09-08 06:55:00|3521.4|3519.9|3521.4|3519.9|3524.4|3522.9|3520.4|3518.9|2928
1662620400000|2022-09-08 07:00:00|3520.4|3518.9|3522.4|3520.9|3525.4|3523.9|3519.4|3517.9|10373
1662620700000|2022-09-08 07:05:00|3523.4|3521.9|3524.4|3522.9|3525.4|3523.9|3521.4|3519.9|6890
1662621000000|2022-09-08 07:10:00|3525.4|3523.9|3523.4|3521.9|3525.4|3523.9|3519.4|3517.9|5120
1662621300000|2022-09-08 07:15:00|3524.4|3522.9|3520.4|3518.9|3524.4|3522.9|3519.4|3517.9|18885
1662621600000|2022-09-08 07:20:00|3519.4|3517.9|3515.4|3513.9|3520.4|3518.9|3511.4|3509.9|7476
1662621900000|2022-09-08 07:25:00|3514.4|3512.9|3514.4|3512.9|3515.4|3513.9|3511.4|3509.9|6330
1662622200000|2022-09-08 07:30:00|3513.4|3511.9|3509.4|3507.9|3513.4|3511.9|3506.4|3504.9|6873
1662622500000|2022-09-08 07:35:00|3507.4|3505.9|3507.4|3505.9|3508.4|3506.9|3503.4|3501.9|12220
1662622800000|2022-09-08 07:40:00|3507.8|3506.3|3508.8|3507.3|3509.8|3508.3|3505.8|3504.3|16876
1662623100000|2022-09-08 07:45:00|3507.8|3506.3|3509.8|3508.3|3510.8|3509.3|3507.8|3506.3|8786
1662623400000|2022-09-08 07:50:00|3508.8|3507.3|3504.3|3502.8|3508.8|3507.3|3502.8|3501.3|9157
1662623700000|2022-09-08 07:55:00|3503.8|3502.3|3507.8|3506.3|3508.8|3507.3|3503.8|3502.3|11411
1662624000000|2022-09-08 08:00:00|3506.8|3505.3|3503.8|3502.3|3506.8|3505.3|3502.8|3501.3|21172
1662624300000|2022-09-08 08:05:00|3502.8|3501.3|3503.8|3502.3|3506.8|3505.3|3502.8|3501.3|13931
1662624600000|2022-09-08 08:10:00|3504.3|3502.8|3505.8|3504.3|3505.8|3504.3|3502.8|3501.3|3462
1662624900000|2022-09-08 08:15:00|3504.8|3503.3|3506.8|3505.3|3507.8|3506.3|3503.8|3502.3|2759
1662625200000|2022-09-08 08:20:00|3507.8|3506.3|3502.8|3501.3|3507.8|3506.3|3502.8|3501.3|2795
1662625500000|2022-09-08 08:25:00|3501.8|3500.3|3503.8|3502.3|3504.8|3503.3|3499.8|3498.3|7317
1662625800000|2022-09-08 08:30:00|3502.8|3501.3|3502.8|3501.3|3504.8|3503.3|3502.8|3501.3|14485
1662626100000|2022-09-08 08:35:00|3503.8|3502.3|3502.3|3500.8|3504.8|3503.3|3501.8|3500.3|4061
1662626400000|2022-09-08 08:40:00|3502.8|3501.3|3503.8|3502.3|3504.8|3503.3|3501.8|3500.3|5885
1662626700000|2022-09-08 08:45:00|3504.8|3503.3|3506.8|3505.3|3507.8|3506.3|3503.8|3502.3|4257
1662627000000|2022-09-08 08:50:00|3505.8|3504.3|3506.8|3505.3|3506.8|3505.3|3504.8|3503.3|3151
1662627300000|2022-09-08 08:55:00|3507.8|3506.3|3509.8|3508.3|3509.8|3508.3|3505.8|3504.3|1332
1662627600000|2022-09-08 09:00:00|3510.8|3509.3|3509.8|3508.3|3511.8|3510.3|3507.8|3506.3|7850
1662627900000|2022-09-08 09:05:00|3510.8|3509.3|3505.8|3504.3|3510.8|3509.3|3505.8|3504.3|1837
1662628200000|2022-09-08 09:10:00|3506.8|3505.3|3502.8|3501.3|3506.8|3505.3|3502.8|3501.3|6830
1662628500000|2022-09-08 09:15:00|3501.8|3500.3|3503.8|3502.3|3503.8|3502.3|3501.8|3500.3|5247
1662628800000|2022-09-08 09:20:00|3504.8|3503.3|3502.8|3501.3|3504.8|3503.3|3501.8|3500.3|6799
1662629100000|2022-09-08 09:25:00|3503.8|3502.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|40844
1662629400000|2022-09-08 09:30:00|3504.3|3502.8|3504.8|3503.3|3504.8|3503.3|3501.8|3500.3|5290
1662629700000|2022-09-08 09:35:00|3503.8|3502.3|3507.8|3506.3|3508.8|3507.3|3502.8|3501.3|3233
1662630000000|2022-09-08 09:40:00|3508.8|3507.3|3504.8|3503.3|3508.8|3507.3|3504.8|3503.3|4440
1662630300000|2022-09-08 09:45:00|3503.8|3502.3|3502.8|3501.3|3505.8|3504.3|3501.8|3500.3|2957
1662630600000|2022-09-08 09:50:00|3502.3|3500.8|3504.8|3503.3|3505.8|3504.3|3501.8|3500.3|3490
1662630900000|2022-09-08 09:55:00|3503.8|3502.3|3509.3|3507.8|3509.8|3508.3|3503.8|3502.3|8151
1662631200000|2022-09-08 10:00:00|3509.8|3508.3|3505.8|3504.3|3509.8|3508.3|3505.8|3504.3|4432
1662631500000|2022-09-08 10:05:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3501.8|3500.3|2454
1662631800000|2022-09-08 10:10:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|8207
1662632100000|2022-09-08 10:15:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3502.8|3501.3|5058
1662632400000|2022-09-08 10:20:00|3504.8|3503.3|3504.8|3503.3|3506.8|3505.3|3503.8|3502.3|2735
1662632700000|2022-09-08 10:25:00|3503.8|3502.3|3505.8|3504.3|3506.8|3505.3|3503.8|3502.3|1434
1662633000000|2022-09-08 10:30:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|1702
1662633300000|2022-09-08 10:35:00|3504.8|3503.3|3507.8|3506.3|3508.8|3507.3|3503.8|3502.3|4983
1662633600000|2022-09-08 10:40:00|3506.8|3505.3|3508.8|3507.3|3508.8|3507.3|3505.8|3504.3|2295
1662633900000|2022-09-08 10:45:00|3508.3|3506.8|3506.8|3505.3|3510.8|3509.3|3506.8|3505.3|2921
1662634200000|2022-09-08 10:50:00|3507.8|3506.3|3508.8|3507.3|3508.8|3507.3|3506.8|3505.3|2241
1662634500000|2022-09-08 10:55:00|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|3505.8|3504.3|2119
1662634800000|2022-09-08 11:00:00|3505.8|3504.3|3508.8|3507.3|3508.8|3507.3|3505.8|3504.3|1919
1662635100000|2022-09-08 11:05:00|3507.8|3506.3|3509.8|3508.3|3509.8|3508.3|3504.8|3503.3|3040
1662635400000|2022-09-08 11:10:00|3508.8|3507.3|3506.8|3505.3|3511.8|3510.3|3505.8|3504.3|3310
1662635700000|2022-09-08 11:15:00|3505.8|3504.3|3505.8|3504.3|3506.8|3505.3|3504.8|3503.3|1507
1662636000000|2022-09-08 11:20:00|3506.8|3505.3|3503.8|3502.3|3506.8|3505.3|3503.8|3502.3|2429
1662636300000|2022-09-08 11:25:00|3504.8|3503.3|3499.8|3498.3|3504.8|3503.3|3498.8|3497.3|4440
1662636600000|2022-09-08 11:30:00|3498.8|3497.3|3493.8|3492.3|3498.8|3497.3|3491.8|3490.3|6627
1662636900000|2022-09-08 11:35:00|3494.8|3493.3|3493.8|3492.3|3494.8|3493.3|3489.8|3488.3|13069
1662637200000|2022-09-08 11:40:00|3493.58|3492.08|3492.58|3491.08|3494.58|3493.08|3491.58|3490.08|8053
1662637500000|2022-09-08 11:45:00|3491.58|3490.08|3486.58|3485.08|3492.58|3491.08|3486.58|3485.08|5988
1662637800000|2022-09-08 11:50:00|3488.58|3487.08|3485.58|3484.08|3490.58|3489.08|3485.58|3484.08|9373
1662638100000|2022-09-08 11:55:00|3486.58|3485.08|3491.58|3490.08|3491.58|3490.08|3484.58|3483.08|8350
1662638400000|2022-09-08 12:00:00|3490.58|3489.08|3494.58|3493.08|3495.58|3494.08|3489.58|3488.08|7101
1662638700000|2022-09-08 12:05:00|3495.58|3494.08|3493.58|3492.08|3495.58|3494.08|3493.58|3492.08|9871
1662639000000|2022-09-08 12:10:00|3494.58|3493.08|3498.58|3497.08|3499.58|3498.08|3493.58|3492.08|6469
1662639300000|2022-09-08 12:15:00|3492.08|3490.58|3487.58|3486.08|3515.58|3514.08|3481.58|3480.08|71333
1662639600000|2022-09-08 12:20:00|3488.58|3487.08|3502.58|3501.08|3502.58|3501.08|3487.58|3486.08|14761
1662639900000|2022-09-08 12:25:00|3501.58|3500.08|3495.58|3494.08|3501.58|3500.08|3492.58|3491.08|25384
1662640200000|2022-09-08 12:30:00|3496.08|3494.58|3488.58|3487.08|3496.58|3495.08|3487.58|3486.08|6868
1662640500000|2022-09-08 12:35:00|3489.08|3487.58|3490.58|3489.08|3493.58|3492.08|3486.58|3485.08|5037
1662640800000|2022-09-08 12:40:00|3491.58|3490.08|3487.58|3486.08|3491.58|3490.08|3485.58|3484.08|6906
1662641100000|2022-09-08 12:45:00|3487.08|3485.58|3487.58|3486.08|3493.08|3491.58|3485.58|3484.08|14095
1662641400000|2022-09-08 12:50:00|3488.58|3487.08|3481.58|3480.08|3493.58|3492.08|3477.58|3476.08|14190
1662641700000|2022-09-08 12:55:00|3480.58|3479.08|3465.58|3464.08|3480.58|3479.08|3461.58|3460.08|40205
1662642000000|2022-09-08 13:00:00|3466.58|3465.08|3464.58|3463.08|3471.58|3470.08|3463.58|3462.08|19976
1662642300000|2022-09-08 13:05:00|3465.58|3464.08|3461.58|3460.08|3469.58|3468.08|3458.58|3457.08|20912
1662642600000|2022-09-08 13:10:00|3462.58|3461.08|3463.58|3462.08|3467.58|3466.08|3457.58|3456.08|23995
1662642900000|2022-09-08 13:15:00|3464.58|3463.08|3464.58|3463.08|3468.58|3467.08|3463.58|3462.08|10242
1662643200000|2022-09-08 13:20:00|3466.58|3465.08|3463.58|3462.08|3466.58|3465.08|3460.58|3459.08|13460
1662643500000|2022-09-08 13:25:00|3462.58|3461.08|3463.58|3462.08|3465.58|3464.08|3460.58|3459.08|6778
1662643800000|2022-09-08 13:30:00|3462.58|3461.08|3458.58|3457.08|3467.58|3466.08|3456.58|3455.08|21763
1662644100000|2022-09-08 13:35:00|3457.58|3456.08|3462.58|3461.08|3463.58|3462.08|3454.58|3453.08|18182
1662644400000|2022-09-08 13:40:00|3461.58|3460.08|3481.58|3480.08|3482.58|3481.08|3457.58|3456.08|18232
1662644700000|2022-09-08 13:45:00|3480.58|3479.08|3479.58|3478.08|3482.58|3481.08|3474.58|3473.08|10915
1662645000000|2022-09-08 13:50:00|3480.08|3478.58|3483.58|3482.08|3484.08|3482.58|3475.58|3474.08|19144
1662645300000|2022-09-08 13:55:00|3484.58|3483.08|3485.58|3484.08|3489.58|3488.08|3480.58|3479.08|13957
1662645600000|2022-09-08 14:00:00|3484.58|3483.08|3477.58|3476.08|3485.58|3484.08|3474.58|3473.08|12569
1662645900000|2022-09-08 14:05:00|3476.58|3475.08|3482.58|3481.08|3484.58|3483.08|3476.58|3475.08|8843
1662646200000|2022-09-08 14:10:00|3482.41|3480.91|3481.41|3479.91|3484.41|3482.91|3478.41|3476.91|11591
1662646500000|2022-09-08 14:15:00|3480.41|3478.91|3491.41|3489.91|3492.41|3490.91|3478.41|3476.91|7803
1662646800000|2022-09-08 14:20:00|3492.41|3490.91|3493.41|3491.91|3496.41|3494.91|3491.41|3489.91|11743
1662647100000|2022-09-08 14:25:00|3492.41|3490.91|3495.41|3493.91|3498.41|3496.91|3492.41|3490.91|10594
1662647400000|2022-09-08 14:30:00|3494.41|3492.91|3499.41|3497.91|3501.41|3499.91|3493.41|3491.91|8230
1662647700000|2022-09-08 14:35:00|3500.41|3498.91|3506.41|3504.91|3506.91|3505.41|3498.41|3496.91|9405
1662648000000|2022-09-08 14:40:00|3507.41|3505.91|3507.41|3505.91|3509.41|3507.91|3503.41|3501.91|7603
1662648300000|2022-09-08 14:45:00|3508.41|3506.91|3508.41|3506.91|3511.41|3509.91|3506.41|3504.91|15173
1662648600000|2022-09-08 14:50:00|3507.41|3505.91|3512.41|3510.91|3512.41|3510.91|3506.41|3504.91|8825
1662648900000|2022-09-08 14:55:00|3511.41|3509.91|3517.41|3515.91|3518.41|3516.91|3510.41|3508.91|14240
1662649200000|2022-09-08 15:00:00|3518.41|3516.91|3519.41|3517.91|3524.41|3522.91|3518.41|3516.91|13991
1662649500000|2022-09-08 15:05:00|3520.41|3518.91|3517.41|3515.91|3523.41|3521.91|3516.41|3514.91|8922
1662649800000|2022-09-08 15:10:00|3518.41|3516.91|3517.41|3515.91|3518.41|3516.91|3511.41|3509.91|14555
1662650100000|2022-09-08 15:15:00|3516.41|3514.91|3515.41|3513.91|3517.41|3515.91|3513.41|3511.91|8414
1662650400000|2022-09-08 15:20:00|3516.41|3514.91|3513.41|3511.91|3517.41|3515.91|3512.41|3510.91|8935
1662650700000|2022-09-08 15:25:00|3514.41|3512.91|3512.41|3510.91|3515.41|3513.91|3511.41|3509.91|46905
1662651000000|2022-09-08 15:30:00|3513.41|3511.91|3513.41|3511.91|3514.41|3512.91|3510.41|3508.91|72095
1662651300000|2022-09-08 15:35:00|3512.41|3510.91|3507.41|3505.91|3513.41|3511.91|3507.41|3505.91|42960
1662651600000|2022-09-08 15:40:00|3506.41|3504.91|3508.41|3506.91|3509.41|3507.91|3505.41|3503.91|11860
1662651900000|2022-09-08 15:45:00|3509.41|3507.91|3505.41|3503.91|3509.41|3507.91|3505.41|3503.91|5431
1662652200000|2022-09-08 15:50:00|3504.41|3502.91|3506.41|3504.91|3507.41|3505.91|3503.41|3501.91|4262
1662652500000|2022-09-08 15:55:00|3507.41|3505.91|3503.41|3501.91|3507.41|3505.91|3503.41|3501.91|4998
1662652800000|2022-09-08 16:00:00|3504.41|3502.91|3485.41|3483.91|3505.41|3503.91|3484.41|3482.91|19739
1662653100000|2022-09-08 16:05:00|3484.41|3482.91|3479.41|3477.91|3485.41|3483.91|3472.41|3470.91|11572
1662653400000|2022-09-08 16:10:00|3478.91|3477.41|3475.41|3473.91|3479.41|3477.91|3469.41|3467.91|7623
1662653700000|2022-09-08 16:15:00|3474.41|3472.91|3473.41|3471.91|3479.41|3477.91|3471.41|3469.91|10865
1662654000000|2022-09-08 16:20:00|3474.41|3472.91|3468.41|3466.91|3474.41|3472.91|3464.41|3462.91|5997
1662654300000|2022-09-08 16:25:00|3469.41|3467.91|3475.41|3473.91|3476.91|3475.41|3467.41|3465.91|3594
1662654600000|2022-09-08 16:30:00|3474.41|3472.91|3481.41|3479.91|3483.41|3481.91|3473.91|3472.41|3305
1662654900000|2022-09-08 16:35:00|3482.41|3480.91|3479.41|3477.91|3483.41|3481.91|3479.41|3477.91|4304
1662655200000|2022-09-08 16:40:00|3479.91|3478.41|3488.41|3486.91|3488.41|3486.91|3478.41|3476.91|2638
1662655500000|2022-09-08 16:45:00|3487.41|3485.91|3488.41|3486.91|3488.41|3486.91|3485.41|3483.91|2713
1662655800000|2022-09-08 16:50:00|3487.41|3485.91|3489.41|3487.91|3492.41|3490.91|3487.41|3485.91|1953
1662656100000|2022-09-08 16:55:00|3490.41|3488.91|3489.41|3487.91|3491.41|3489.91|3488.41|3486.91|1577
1662656400000|2022-09-08 17:00:00|3488.91|3487.41|3485.41|3483.91|3489.41|3487.91|3484.41|3482.91|1623
1662656700000|2022-09-08 17:05:00|3484.41|3482.91|3485.41|3483.91|3487.41|3485.91|3482.41|3480.91|1697
1662657000000|2022-09-08 17:10:00|3486.41|3484.91|3495.41|3493.91|3495.41|3493.91|3485.41|3483.91|2192
1662657300000|2022-09-08 17:15:00|3494.41|3492.91|3492.41|3490.91|3495.41|3493.91|3491.41|3489.91|1429
1662657600000|2022-09-08 17:20:00|3493.41|3491.91|3494.41|3492.91|3494.41|3492.91|3492.41|3490.91|541
1662657900000|2022-09-08 17:25:00|3495.41|3493.91|3492.41|3490.91|3496.41|3494.91|3492.41|3490.91|7134
1662658200000|2022-09-08 17:30:00|3493.41|3491.91|3492.41|3490.91|3493.41|3491.91|3488.41|3486.91|807
1662658500000|2022-09-08 17:35:00|3491.41|3489.91|3495.41|3493.91|3496.41|3494.91|3491.41|3489.91|1769
1662658800000|2022-09-08 17:40:00|3496.41|3494.91|3496.41|3494.91|3498.41|3496.91|3495.41|3493.91|1416
1662659100000|2022-09-08 17:45:00|3495.41|3493.91|3498.41|3496.91|3498.41|3496.91|3494.41|3492.91|735
1662659400000|2022-09-08 17:50:00|3497.91|3496.41|3495.41|3493.91|3499.41|3497.91|3494.41|3492.91|3218
1662659700000|2022-09-08 17:55:00|3493.41|3491.91|3493.41|3491.91|3494.41|3492.91|3489.41|3487.91|1440
1662660000000|2022-09-08 18:00:00|3494.41|3492.91|3496.41|3494.91|3496.41|3494.91|3492.41|3490.91|413
1662660300000|2022-09-08 18:05:00|3495.41|3493.91|3495.41|3493.91|3497.41|3495.91|3493.41|3491.91|627
1662660600000|2022-09-08 18:10:00|3496.41|3494.91|3495.41|3493.91|3498.41|3496.91|3494.41|3492.91|829
1662660900000|2022-09-08 18:15:00|3494.41|3492.91|3497.41|3495.91|3497.41|3495.91|3493.41|3491.91|10394
1662661200000|2022-09-08 18:20:00|3496.41|3494.91|3496.41|3494.91|3497.41|3495.91|3495.41|3493.91|420
1662661500000|2022-09-08 18:25:00|3496.91|3495.41|3496.41|3494.91|3497.41|3495.91|3494.41|3492.91|417
1662661800000|2022-09-08 18:30:00|3497.41|3495.91|3499.41|3497.91|3500.41|3498.91|3496.41|3494.91|708
1662662100000|2022-09-08 18:35:00|3498.41|3496.91|3497.41|3495.91|3498.41|3496.91|3496.41|3494.91|1661
1662662400000|2022-09-08 18:40:00|3498.41|3496.91|3494.41|3492.91|3498.41|3496.91|3489.41|3487.91|1644
1662662700000|2022-09-08 18:45:00|3495.41|3493.91|3490.41|3488.91|3495.41|3493.91|3488.41|3486.91|810
1662663000000|2022-09-08 18:50:00|3489.41|3487.91|3491.41|3489.91|3493.41|3491.91|3488.41|3486.91|663
1662663300000|2022-09-08 18:55:00|3491.91|3490.41|3489.41|3487.91|3492.41|3490.91|3488.41|3486.91|395
1662663600000|2022-09-08 19:00:00|3489.91|3488.41|3488.41|3486.91|3492.41|3490.91|3484.41|3482.91|1048
1662663900000|2022-09-08 19:05:00|3487.41|3485.91|3488.41|3486.91|3490.41|3488.91|3487.41|3485.91|422
1662664200000|2022-09-08 19:10:00|3487.91|3486.41|3492.41|3490.91|3492.41|3490.91|3486.41|3484.91|460
1662664500000|2022-09-08 19:15:00|3491.41|3489.91|3493.41|3491.91|3493.41|3491.91|3491.41|3489.91|430
1662664800000|2022-09-08 19:20:00|3493.91|3492.41|3495.41|3493.91|3496.41|3494.91|3492.41|3490.91|307
1662665100000|2022-09-08 19:25:00|3496.41|3494.91|3494.41|3492.91|3496.41|3494.91|3494.41|3492.91|336
1662665400000|2022-09-08 19:30:00|3495.41|3493.91|3494.41|3492.91|3497.41|3495.91|3494.41|3492.91|791
1662665700000|2022-09-08 19:35:00|3493.41|3491.91|3494.41|3492.91|3495.41|3493.91|3493.41|3491.91|567
1662666000000|2022-09-08 19:40:00|3495.41|3493.91|3491.41|3489.91|3495.41|3493.91|3491.41|3489.91|518
1662666300000|2022-09-08 19:45:00|3492.41|3490.91|3494.41|3492.91|3495.41|3493.91|3491.41|3489.91|1152
1662666600000|2022-09-08 19:50:00|3495.41|3493.91|3503.91|3502.41|3504.41|3502.91|3495.41|3493.91|3856
1662666900000|2022-09-08 19:55:00|3503.41|3501.91|3501.91|3500.41|3504.41|3502.91|3499.41|3497.91|7274
1662667200000|2022-09-08 20:00:00|3504.06|3501.06|3506.66|3503.66|3506.86|3503.86|3503.86|3500.86|206801
1662667500000|2022-09-08 20:05:00|3506.86|3503.86|3506.66|3503.66|3507.56|3504.56|3506.26|3503.26|0
1662667800000|2022-09-08 20:10:00|3506.46|3503.46|3507.36|3504.36|3508.16|3505.16|3506.26|3503.26|0
1662668100000|2022-09-08 20:15:00|3507.56|3504.56|3508.66|3505.66|3508.66|3505.66|3507.56|3504.56|0
1662668400000|2022-09-08 20:20:00|3508.76|3505.76|3507.76|3504.76|3508.86|3505.86|3507.76|3504.76|0
1662668700000|2022-09-08 20:25:00|3507.36|3504.36|3507.56|3504.56|3507.76|3504.76|3507.36|3504.36|0
1662669000000|2022-09-08 20:30:00|3507.76|3504.76|3507.36|3504.36|3507.76|3504.76|3507.36|3504.36|0
1662669300000|2022-09-08 20:35:00|3507.56|3504.56|3507.36|3504.36|3507.56|3504.56|3507.36|3504.36|0
1662669600000|2022-09-08 20:40:00|3507.56|3504.56|3507.76|3504.76|3507.76|3504.76|3507.56|3504.56|0
1662669900000|2022-09-08 20:45:00|3507.96|3504.96|3507.76|3504.76|3508.16|3505.16|3507.76|3504.76|0
1662670200000|2022-09-08 20:50:00|3507.96|3504.96|3507.96|3504.96|3508.16|3505.16|3507.76|3504.76|0
1662670500000|2022-09-08 20:55:00|3507.76|3504.76|3507.76|3504.76|3508.36|3505.36|3507.66|3504.66|0
1662670800000|2022-09-08 21:00:00|3507.66|3504.66|3507.86|3504.86|3508.06|3505.06|3507.56|3504.56|0
1662671100000|2022-09-08 21:05:00|3507.76|3504.76|3508.06|3505.06|3508.06|3505.06|3507.76|3504.76|0
1662671400000|2022-09-08 21:10:00|3507.96|3504.96|3507.86|3504.86|3508.06|3505.06|3507.86|3504.86|0
1662671700000|2022-09-08 21:15:00|3507.96|3504.96|3507.76|3504.76|3507.96|3504.96|3507.56|3504.56|0
1662672000000|2022-09-08 21:20:00|3507.86|3504.86|3508.06|3505.06|3508.16|3505.16|3507.66|3504.66|0
1662672300000|2022-09-08 21:25:00|3507.66|3504.66|3508.06|3505.06|3508.26|3505.26|3507.66|3504.66|0
1662672600000|2022-09-08 21:30:00|3507.56|3504.56|3507.86|3504.86|3508.06|3505.06|3507.56|3504.56|0
1662672900000|2022-09-08 21:35:00|3507.76|3504.76|3507.46|3504.46|3507.76|3504.76|3507.46|3504.46|0
1662673200000|2022-09-08 21:40:00|3507.36|3504.36|3507.36|3504.36|3507.36|3504.36|3507.26|3504.26|0
1662673500000|2022-09-08 21:45:00|3507.46|3504.46|3507.56|3504.56|3507.66|3504.66|3507.26|3504.26|0
1662673800000|2022-09-08 21:50:00|3507.66|3504.66|3507.56|3504.56|3507.66|3504.66|3507.26|3504.26|0
1662674100000|2022-09-08 21:55:00|3507.76|3504.76|3507.66|3504.66|3507.76|3504.76|3507.46|3504.46|0
1662674400000|2022-09-08 22:00:00|3507.86|3504.86|3506.36|3503.36|3508.56|3505.56|3505.96|3502.96|0
1662674700000|2022-09-08 22:05:00|3506.26|3503.26|3506.26|3503.26|3506.46|3503.46|3506.06|3503.06|0
1662675000000|2022-09-08 22:10:00|3506.36|3503.36|3506.26|3503.26|3506.46|3503.46|3505.96|3502.96|0
1662675300000|2022-09-08 22:15:00|3505.96|3502.96|3504.66|3501.66|3506.26|3503.26|3504.66|3501.66|0
1662675600000|2022-09-08 22:20:00|3504.56|3501.56|3504.46|3501.46|3505.16|3502.16|3504.46|3501.46|0
1662675900000|2022-09-08 22:25:00|3504.66|3501.66|3504.16|3501.16|3504.86|3501.86|3504.06|3501.06|0
1662676200000|2022-09-08 22:30:00|3504.26|3501.26|3504.86|3501.86|3505.16|3502.16|3503.96|3500.96|0
1662676500000|2022-09-08 22:35:00|3505.06|3502.06|3506.26|3503.26|3506.26|3503.26|3504.66|3501.66|0
1662676800000|2022-09-08 22:40:00|3505.96|3502.96|3505.16|3502.16|3506.26|3503.26|3504.86|3501.86|0
1662677100000|2022-09-08 22:45:00|3505.36|3502.36|3505.36|3502.36|3505.76|3502.76|3505.36|3502.36|0
1662677400000|2022-09-08 22:50:00|3505.26|3502.26|3505.16|3502.16|3505.36|3502.36|3505.16|3502.16|0
1662677700000|2022-09-08 22:55:00|3505.36|3502.36|3506.26|3503.26|3506.26|3503.26|3505.36|3502.36|0
1662678000000|2022-09-08 23:00:00|3506.46|3503.46|3507.06|3504.06|3507.36|3504.36|3506.46|3503.46|0
1662678300000|2022-09-08 23:05:00|3507.16|3504.16|3506.86|3503.86|3507.46|3504.46|3506.66|3503.66|0
1662678600000|2022-09-08 23:10:00|3506.76|3503.76|3507.36|3504.36|3507.56|3504.56|3506.66|3503.66|0
1662678900000|2022-09-08 23:15:00|3507.56|3504.56|3507.76|3504.76|3507.76|3504.76|3507.46|3504.46|0
1662679200000|2022-09-08 23:20:00|3507.96|3504.96|3509.06|3506.06|3509.06|3506.06|3507.96|3504.96|0
1662679500000|2022-09-08 23:25:00|3508.96|3505.96|3509.06|3506.06|3509.06|3506.06|3508.86|3505.86|0
1662679800000|2022-09-08 23:30:00|3508.86|3505.86|3508.16|3505.16|3509.06|3506.06|3507.56|3504.56|0
1662680100000|2022-09-08 23:35:00|3508.06|3505.06|3507.96|3504.96|3508.36|3505.36|3507.36|3504.36|0
1662680400000|2022-09-08 23:40:00|3508.16|3505.16|3507.06|3504.06|3508.16|3505.16|3507.06|3504.06|0
1662680700000|2022-09-08 23:45:00|3507.36|3504.36|3507.96|3504.96|3507.96|3504.96|3507.06|3504.06|0
1662681000000|2022-09-08 23:50:00|3508.16|3505.16|3508.36|3505.36|3509.06|3506.06|3507.76|3504.76|0
1662681300000|2022-09-08 23:55:00|3508.16|3505.16|3507.06|3504.06|3508.16|3505.16|3506.86|3503.86|0
1662681600000|2022-09-09 00:00:00|3507.36|3504.36|3506.86|3503.86|3508.86|3505.86|3506.46|3503.46|0
1662681900000|2022-09-09 00:05:00|3506.66|3503.66|3508.36|3505.36|3509.06|3506.06|3506.46|3503.46|0
1662682200000|2022-09-09 00:10:00|3508.56|3505.56|3509.26|3506.26|3510.56|3507.56|3507.96|3504.96|0
1662682500000|2022-09-09 00:15:00|3509.46|3506.46|3508.66|3506.66|3509.66|3507.66|3505.66|3503.66|719
1662682800000|2022-09-09 00:20:00|3507.66|3505.66|3507.66|3505.66|3508.66|3506.66|3507.16|3505.16|139
1662683100000|2022-09-09 00:25:00|3508.66|3506.66|3509.66|3507.66|3509.66|3507.66|3506.66|3504.66|323
1662683400000|2022-09-09 00:30:00|3510.16|3508.16|3513.66|3511.66|3513.66|3511.66|3509.66|3507.66|203
1662683700000|2022-09-09 00:35:00|3514.66|3512.66|3513.66|3511.66|3514.66|3512.66|3512.66|3510.66|214
1662684000000|2022-09-09 00:40:00|3514.16|3512.16|3514.66|3512.66|3515.66|3513.66|3513.66|3511.66|171
1662684300000|2022-09-09 00:45:00|3515.66|3513.66|3515.66|3513.66|3516.66|3514.66|3514.66|3512.66|212
1662684600000|2022-09-09 00:50:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3515.66|3513.66|129
1662684900000|2022-09-09 00:55:00|3516.66|3514.66|3514.66|3512.66|3516.66|3514.66|3513.66|3511.66|128
1662685200000|2022-09-09 01:00:00|3514.16|3512.16|3512.66|3510.66|3514.66|3512.66|3511.66|3509.66|97
1662685500000|2022-09-09 01:05:00|3511.66|3509.66|3513.66|3511.66|3514.16|3512.16|3511.66|3509.66|61
1662685800000|2022-09-09 01:10:00|3514.66|3512.66|3514.66|3512.66|3514.66|3512.66|3514.66|3512.66|224
1662686100000|2022-09-09 01:15:00|3515.66|3513.66|3514.66|3512.66|3515.66|3513.66|3514.66|3512.66|346
1662686400000|2022-09-09 01:20:00|3515.16|3513.16|3512.66|3510.66|3515.66|3513.66|3512.66|3510.66|194
1662686700000|2022-09-09 01:25:00|3511.66|3509.66|3511.66|3509.66|3511.66|3509.66|3511.66|3509.66|49
1662687000000|2022-09-09 01:30:00|3510.66|3508.66|3507.66|3505.66|3511.66|3509.66|3507.66|3505.66|186
1662687300000|2022-09-09 01:35:00|3508.16|3506.16|3508.66|3506.66|3509.66|3507.66|3507.66|3505.66|68
1662687600000|2022-09-09 01:40:00|3509.66|3507.66|3510.66|3508.66|3511.66|3509.66|3508.66|3506.66|122
1662687900000|2022-09-09 01:45:00|3509.66|3507.66|3510.66|3508.66|3510.66|3508.66|3509.66|3507.66|88
1662688200000|2022-09-09 01:50:00|3511.66|3509.66|3510.66|3508.66|3511.66|3509.66|3509.66|3507.66|168
1662688500000|2022-09-09 01:55:00|3511.16|3509.16|3508.66|3506.66|3511.66|3509.66|3508.66|3506.66|307
1662688800000|2022-09-09 02:00:00|3509.66|3507.66|3511.66|3509.66|3511.66|3509.66|3509.16|3507.16|219
1662689100000|2022-09-09 02:05:00|3510.66|3508.66|3510.66|3508.66|3511.66|3509.66|3510.66|3508.66|67
1662689400000|2022-09-09 02:10:00|3511.66|3509.66|3513.66|3511.66|3513.66|3511.66|3511.66|3509.66|137
1662689700000|2022-09-09 02:15:00|3514.16|3512.16|3514.66|3512.66|3515.66|3513.66|3513.66|3511.66|99
1662690000000|2022-09-09 02:20:00|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|3514.66|3512.66|173
1662690300000|2022-09-09 02:25:00|3516.66|3514.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|87
1662690600000|2022-09-09 02:30:00|3517.16|3515.16|3517.66|3515.66|3519.66|3517.66|3516.66|3514.66|534
1662690900000|2022-09-09 02:35:00|3516.66|3514.66|3516.66|3514.66|3516.66|3514.66|3516.66|3514.66|34
1662691200000|2022-09-09 02:40:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|282
1662691500000|2022-09-09 02:45:00|3518.66|3516.66|3515.66|3513.66|3518.66|3516.66|3515.66|3513.66|181
1662691800000|2022-09-09 02:50:00|3516.16|3514.16|3516.66|3514.66|3517.16|3515.16|3515.66|3513.66|92
1662692100000|2022-09-09 02:55:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.16|3514.16|186
1662692400000|2022-09-09 03:00:00|3515.66|3513.66|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|46
1662692700000|2022-09-09 03:05:00|3516.16|3514.16|3515.66|3513.66|3516.16|3514.16|3514.66|3512.66|28
1662693000000|2022-09-09 03:10:00|3516.66|3514.66|3515.66|3513.66|3516.66|3514.66|3515.66|3513.66|47
1662693300000|2022-09-09 03:15:00|3516.16|3514.16|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|74
1662693600000|2022-09-09 03:20:00|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|49
1662693900000|2022-09-09 03:25:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3516.66|3514.66|132
1662694200000|2022-09-09 03:30:00|3517.16|3515.16|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|157
1662694500000|2022-09-09 03:35:00|||||||||31
1662694800000|2022-09-09 03:40:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3516.66|3514.66|74
1662695100000|2022-09-09 03:45:00|3516.66|3514.66|3515.66|3513.66|3516.66|3514.66|3515.66|3513.66|173
1662695400000|2022-09-09 03:50:00|3516.16|3514.16|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|67
1662695700000|2022-09-09 03:55:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|121
1662696000000|2022-09-09 04:00:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|218
1662696300000|2022-09-09 04:05:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|77
1662696600000|2022-09-09 04:10:00|3518.66|3516.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|87
1662696900000|2022-09-09 04:15:00|||||||||57
1662697200000|2022-09-09 04:20:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3516.66|3514.66|155
1662697500000|2022-09-09 04:25:00|3518.66|3516.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|140
1662697800000|2022-09-09 04:30:00|3518.66|3516.66|3518.66|3516.66|3518.66|3516.66|3518.66|3516.66|105
1662698100000|2022-09-09 04:35:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|233
1662698400000|2022-09-09 04:40:00|||||||||113
1662698700000|2022-09-09 04:45:00|3521.16|3519.16|3522.66|3520.66|3522.66|3520.66|3520.66|3518.66|443
1662699000000|2022-09-09 04:50:00|3521.66|3519.66|3522.66|3520.66|3522.66|3520.66|3521.66|3519.66|200
1662699300000|2022-09-09 04:55:00|3522.16|3520.16|3522.16|3520.16|3522.66|3520.66|3521.66|3519.66|79
1662699600000|2022-09-09 05:00:00|3521.66|3519.66|3521.66|3519.66|3523.66|3521.66|3521.66|3519.66|480
1662699900000|2022-09-09 05:05:00|3522.66|3520.66|3520.66|3518.66|3522.66|3520.66|3520.66|3518.66|236
1662700200000|2022-09-09 05:10:00|3520.16|3518.16|3519.66|3517.66|3520.66|3518.66|3519.66|3517.66|89
1662700500000|2022-09-09 05:15:00|3520.66|3518.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|115
1662700800000|2022-09-09 05:20:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|46
1662701100000|2022-09-09 05:25:00|3520.16|3518.16|3520.16|3518.16|3520.66|3518.66|3519.66|3517.66|42
1662701400000|2022-09-09 05:30:00|3520.66|3518.66|3518.16|3516.16|3520.66|3518.66|3517.66|3515.66|118
1662701700000|2022-09-09 05:35:00|3517.66|3515.66|3515.66|3513.66|3517.66|3515.66|3515.66|3513.66|498
1662702000000|2022-09-09 05:40:00|3516.66|3514.66|3519.66|3517.66|3520.66|3518.66|3516.66|3514.66|448
1662702300000|2022-09-09 05:45:00|3519.16|3517.16|3520.66|3518.66|3520.66|3518.66|3519.16|3517.16|254
1662702600000|2022-09-09 05:50:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|300
1662702900000|2022-09-09 05:55:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|155
1662703200000|2022-09-09 06:00:00|3520.41|3518.91|3513.41|3511.91|3520.41|3518.91|3511.91|3510.41|2107
1662703500000|2022-09-09 06:05:00|3512.91|3511.41|3512.41|3510.91|3514.41|3512.91|3511.41|3509.91|1047
1662703800000|2022-09-09 06:10:00|3513.41|3511.91|3514.41|3512.91|3514.41|3512.91|3512.41|3510.91|825
1662704100000|2022-09-09 06:15:00|3515.41|3513.91|3514.41|3512.91|3516.41|3514.91|3514.41|3512.91|1328
1662704400000|2022-09-09 06:20:00|3515.41|3513.91|3515.41|3513.91|3516.41|3514.91|3514.41|3512.91|314
1662704700000|2022-09-09 06:25:00|3514.41|3512.91|3513.41|3511.91|3515.41|3513.91|3513.41|3511.91|1080
1662705000000|2022-09-09 06:30:00|3514.41|3512.91|3510.41|3508.91|3514.41|3512.91|3509.41|3507.91|1171
1662705300000|2022-09-09 06:35:00|3509.41|3507.91|3513.41|3511.91|3514.41|3512.91|3509.41|3507.91|1669
1662705600000|2022-09-09 06:40:00|3514.41|3512.91|3513.41|3511.91|3514.41|3512.91|3512.41|3510.91|29821
1662705900000|2022-09-09 06:45:00|3512.41|3510.91|3516.41|3514.91|3516.41|3514.91|3512.41|3510.91|1645
1662706200000|2022-09-09 06:50:00|3517.41|3515.91|3516.41|3514.91|3517.41|3515.91|3516.41|3514.91|1479
1662706500000|2022-09-09 06:55:00|3517.41|3515.91|3519.41|3517.91|3521.41|3519.91|3516.41|3514.91|2941
1662706800000|2022-09-09 07:00:00|3518.41|3516.91|3525.41|3523.91|3526.41|3524.91|3516.41|3514.91|20513
1662707100000|2022-09-09 07:05:00|3526.41|3524.91|3528.41|3526.91|3533.41|3531.91|3526.41|3524.91|22198
1662707400000|2022-09-09 07:10:00|3529.41|3527.91|3539.41|3537.91|3539.41|3537.91|3528.41|3526.91|11095
1662707700000|2022-09-09 07:15:00|3540.41|3538.91|3536.41|3534.91|3541.41|3539.91|3535.41|3533.91|15582
1662708000000|2022-09-09 07:20:00|3537.41|3535.91|3538.41|3536.91|3541.41|3539.91|3537.41|3535.91|13768
1662708300000|2022-09-09 07:25:00|3539.41|3537.91|3545.41|3543.91|3547.41|3545.91|3539.41|3537.91|9200
1662708600000|2022-09-09 07:30:00|3546.41|3544.91|3541.41|3539.91|3546.41|3544.91|3540.41|3538.91|16104
1662708900000|2022-09-09 07:35:00|3540.41|3538.91|3544.41|3542.91|3545.41|3543.91|3540.41|3538.91|13046
1662709200000|2022-09-09 07:40:00|3544.31|3542.81|3542.31|3540.81|3545.31|3543.81|3542.31|3540.81|4267
1662709500000|2022-09-09 07:45:00|3543.31|3541.81|3544.31|3542.81|3546.31|3544.81|3543.31|3541.81|38727
1662709800000|2022-09-09 07:50:00|3545.31|3543.81|3544.31|3542.81|3546.31|3544.81|3542.31|3540.81|4673
1662710100000|2022-09-09 07:55:00|3543.31|3541.81|3548.31|3546.81|3548.31|3546.81|3543.31|3541.81|30171
1662710400000|2022-09-09 08:00:00|3547.31|3545.81|3549.31|3547.81|3549.31|3547.81|3546.31|3544.81|11353
1662710700000|2022-09-09 08:05:00|3548.31|3546.81|3555.31|3553.81|3555.31|3553.81|3548.31|3546.81|50202
1662711000000|2022-09-09 08:10:00|3556.31|3554.81|3562.31|3560.81|3562.31|3560.81|3555.31|3553.81|12454
1662711300000|2022-09-09 08:15:00|3563.31|3561.81|3570.31|3568.81|3573.31|3571.81|3562.31|3560.81|23643
1662711600000|2022-09-09 08:20:00|3571.31|3569.81|3573.31|3571.81|3575.31|3573.81|3570.31|3568.81|15519
1662711900000|2022-09-09 08:25:00|3574.31|3572.81|3575.31|3573.81|3577.31|3575.81|3573.31|3571.81|17516
1662712200000|2022-09-09 08:30:00|3576.31|3574.81|3571.31|3569.81|3578.31|3576.81|3571.31|3569.81|11304
1662712500000|2022-09-09 08:35:00|3570.31|3568.81|3567.31|3565.81|3575.31|3573.81|3567.31|3565.81|13268
1662712800000|2022-09-09 08:40:00|3568.31|3566.81|3571.31|3569.81|3573.31|3571.81|3567.31|3565.81|11996
1662713100000|2022-09-09 08:45:00|3572.31|3570.81|3578.31|3576.81|3578.31|3576.81|3572.31|3570.81|23853
1662713400000|2022-09-09 08:50:00|3579.31|3577.81|3580.31|3578.81|3580.31|3578.81|3578.31|3576.81|17271
1662713700000|2022-09-09 08:55:00|3579.31|3577.81|3580.31|3578.81|3581.31|3579.81|3579.31|3577.81|17429
1662714000000|2022-09-09 09:00:00|3581.31|3579.81|3580.31|3578.81|3581.31|3579.81|3577.31|3575.81|17307
1662714300000|2022-09-09 09:05:00|3579.31|3577.81|3578.31|3576.81|3580.31|3578.81|3575.31|3573.81|13294
1662714600000|2022-09-09 09:10:00|3579.31|3577.81|3580.31|3578.81|3582.31|3580.81|3578.31|3576.81|10690
1662714900000|2022-09-09 09:15:00|3581.31|3579.81|3579.31|3577.81|3581.31|3579.81|3578.31|3576.81|8537
1662715200000|2022-09-09 09:20:00|3578.31|3576.81|3581.31|3579.81|3582.31|3580.81|3578.31|3576.81|7226
1662715500000|2022-09-09 09:25:00|3582.31|3580.81|3576.31|3574.81|3582.31|3580.81|3576.31|3574.81|5677
1662715800000|2022-09-09 09:30:00|3575.31|3573.81|3574.31|3572.81|3575.31|3573.81|3573.31|3571.81|6416
1662716100000|2022-09-09 09:35:00|3573.31|3571.81|3575.31|3573.81|3575.31|3573.81|3573.31|3571.81|16583
1662716400000|2022-09-09 09:40:00|3574.31|3572.81|3571.31|3569.81|3576.31|3574.81|3571.31|3569.81|6127
1662716700000|2022-09-09 09:45:00|3570.31|3568.81|3567.31|3565.81|3572.31|3570.81|3567.31|3565.81|29148
1662717000000|2022-09-09 09:50:00|3569.31|3567.81|3565.31|3563.81|3569.31|3567.81|3565.31|3563.81|14601
1662717300000|2022-09-09 09:55:00|3566.31|3564.81|3570.31|3568.81|3570.31|3568.81|3564.31|3562.81|7677
1662717600000|2022-09-09 10:00:00|3569.31|3567.81|3564.31|3562.81|3570.31|3568.81|3564.31|3562.81|5409
1662717900000|2022-09-09 10:05:00|3563.31|3561.81|3563.31|3561.81|3566.31|3564.81|3563.31|3561.81|4043
1662718200000|2022-09-09 10:10:00|3564.31|3562.81|3566.31|3564.81|3566.31|3564.81|3563.31|3561.81|4405
1662718500000|2022-09-09 10:15:00|3565.31|3563.81|3565.31|3563.81|3568.31|3566.81|3565.31|3563.81|12158
1662718800000|2022-09-09 10:20:00|3564.31|3562.81|3570.31|3568.81|3570.31|3568.81|3564.31|3562.81|4946
1662719100000|2022-09-09 10:25:00|3569.81|3568.31|3572.31|3570.81|3572.31|3570.81|3569.31|3567.81|7779
1662719400000|2022-09-09 10:30:00|3571.31|3569.81|3575.31|3573.81|3576.31|3574.81|3571.31|3569.81|8075
1662719700000|2022-09-09 10:35:00|3574.31|3572.81|3575.31|3573.81|3577.31|3575.81|3574.31|3572.81|3557
1662720000000|2022-09-09 10:40:00|3574.31|3572.81|3574.31|3572.81|3575.31|3573.81|3574.31|3572.81|3574
1662720300000|2022-09-09 10:45:00|3575.31|3573.81|3577.31|3575.81|3578.31|3576.81|3574.31|3572.81|4791
1662720600000|2022-09-09 10:50:00|3576.31|3574.81|3574.31|3572.81|3577.31|3575.81|3573.31|3571.81|3815
1662720900000|2022-09-09 10:55:00|3573.31|3571.81|3576.31|3574.81|3576.31|3574.81|3572.31|3570.81|8470
1662721200000|2022-09-09 11:00:00|3575.31|3573.81|3571.31|3569.81|3575.31|3573.81|3571.31|3569.81|4784
1662721500000|2022-09-09 11:05:00|3572.31|3570.81|3573.31|3571.81|3574.31|3572.81|3571.31|3569.81|17030
1662721800000|2022-09-09 11:10:00|3572.31|3570.81|3573.31|3571.81|3574.31|3572.81|3571.31|3569.81|6561
1662722100000|2022-09-09 11:15:00|3574.31|3572.81|3572.31|3570.81|3575.31|3573.81|3571.31|3569.81|4691
1662722400000|2022-09-09 11:20:00|3573.31|3571.81|3571.31|3569.81|3573.31|3571.81|3571.31|3569.81|4298
1662722700000|2022-09-09 11:25:00|3572.31|3570.81|3572.81|3571.31|3575.31|3573.81|3572.31|3570.81|4112
1662723000000|2022-09-09 11:30:00|3572.31|3570.81|3568.31|3566.81|3572.31|3570.81|3567.31|3565.81|11042
1662723300000|2022-09-09 11:35:00|3568.81|3567.31|3572.31|3570.81|3573.31|3571.81|3568.81|3567.31|2521
1662723600000|2022-09-09 11:40:00|3572.32|3570.82|3571.32|3569.82|3572.32|3570.82|3570.32|3568.82|3084
1662723900000|2022-09-09 11:45:00|3572.32|3570.82|3571.32|3569.82|3572.32|3570.82|3571.32|3569.82|1346
1662724200000|2022-09-09 11:50:00|3572.32|3570.82|3570.32|3568.82|3572.32|3570.82|3570.32|3568.82|1745
1662724500000|2022-09-09 11:55:00|3569.32|3567.82|3570.32|3568.82|3571.32|3569.82|3566.32|3564.82|4085
1662724800000|2022-09-09 12:00:00|3569.32|3567.82|3570.32|3568.82|3570.32|3568.82|3566.32|3564.82|5478
1662725100000|2022-09-09 12:05:00|3569.32|3567.82|3567.32|3565.82|3569.32|3567.82|3566.32|3564.82|10027
1662725400000|2022-09-09 12:10:00|3568.32|3566.82|3570.32|3568.82|3570.32|3568.82|3567.32|3565.82|4767
1662725700000|2022-09-09 12:15:00|3571.32|3569.82|3572.32|3570.82|3573.32|3571.82|3571.32|3569.82|1205
1662726000000|2022-09-09 12:20:00|3573.32|3571.82|3574.32|3572.82|3575.32|3573.82|3572.32|3570.82|3636
1662726300000|2022-09-09 12:25:00|3575.32|3573.82|3571.32|3569.82|3575.32|3573.82|3570.82|3569.32|4120
1662726600000|2022-09-09 12:30:00|3570.32|3568.82|3570.32|3568.82|3572.32|3570.82|3568.32|3566.82|5286
1662726900000|2022-09-09 12:35:00|3569.32|3567.82|3571.32|3569.82|3572.32|3570.82|3569.32|3567.82|4719
1662727200000|2022-09-09 12:40:00|3570.32|3568.82|3580.32|3578.82|3580.32|3578.82|3570.32|3568.82|7976
1662727500000|2022-09-09 12:45:00|3581.32|3579.82|3581.32|3579.82|3582.32|3580.82|3578.32|3576.82|6590
1662727800000|2022-09-09 12:50:00|3582.32|3580.82|3578.32|3576.82|3582.32|3580.82|3578.32|3576.82|11475
1662728100000|2022-09-09 12:55:00|3579.32|3577.82|3577.32|3575.82|3581.32|3579.82|3577.32|3575.82|3569
1662728400000|2022-09-09 13:00:00|3577.82|3576.32|3575.32|3573.82|3579.32|3577.82|3575.32|3573.82|6245
1662728700000|2022-09-09 13:05:00|3576.32|3574.82|3574.32|3572.82|3576.32|3574.82|3571.32|3569.82|4391
1662729000000|2022-09-09 13:10:00|3573.32|3571.82|3575.32|3573.82|3576.32|3574.82|3572.32|3570.82|7116
1662729300000|2022-09-09 13:15:00|3576.32|3574.82|3576.32|3574.82|3578.32|3576.82|3576.32|3574.82|3975
1662729600000|2022-09-09 13:20:00|3577.32|3575.82|3566.32|3564.82|3578.32|3576.82|3565.32|3563.82|10662
1662729900000|2022-09-09 13:25:00|3567.32|3565.82|3559.32|3557.82|3567.32|3565.82|3559.32|3557.82|10566
1662730200000|2022-09-09 13:30:00|3560.32|3558.82|3569.32|3567.82|3570.32|3568.82|3560.32|3558.82|8871
1662730500000|2022-09-09 13:35:00|3570.32|3568.82|3568.32|3566.82|3571.32|3569.82|3566.32|3564.82|16456
1662730800000|2022-09-09 13:40:00|3569.32|3567.82|3561.32|3559.82|3569.32|3567.82|3561.32|3559.82|4097
1662731100000|2022-09-09 13:45:00|3560.32|3558.82|3565.32|3563.82|3567.32|3565.82|3558.32|3556.82|20594
1662731400000|2022-09-09 13:50:00|3566.32|3564.82|3561.32|3559.82|3566.32|3564.82|3561.32|3559.82|17259
1662731700000|2022-09-09 13:55:00|3562.32|3560.82|3569.32|3567.82|3569.32|3567.82|3558.32|3556.82|7884
1662732000000|2022-09-09 14:00:00|3570.32|3568.82|3576.32|3574.82|3576.32|3574.82|3567.82|3566.32|11774
1662732300000|2022-09-09 14:05:00|3575.32|3573.82|3576.32|3574.82|3577.32|3575.82|3573.32|3571.82|18322
1662732600000|2022-09-09 14:10:00|3576.42|3574.92|3579.42|3577.92|3579.42|3577.92|3573.42|3571.92|12526
1662732900000|2022-09-09 14:15:00|3580.42|3578.92|3579.42|3577.92|3584.42|3582.92|3578.42|3576.92|19955
1662733200000|2022-09-09 14:20:00|3578.42|3576.92|3577.42|3575.92|3582.42|3580.92|3575.42|3573.92|20532
1662733500000|2022-09-09 14:25:00|3578.42|3576.92|3577.42|3575.92|3578.42|3576.92|3573.42|3571.92|11793
1662733800000|2022-09-09 14:30:00|3578.42|3576.92|3578.42|3576.92|3579.42|3577.92|3575.42|3573.92|8115
1662734100000|2022-09-09 14:35:00|3577.42|3575.92|3577.42|3575.92|3578.42|3576.92|3575.42|3573.92|13596
1662734400000|2022-09-09 14:40:00|3578.42|3576.92|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|4584
1662734700000|2022-09-09 14:45:00|3578.42|3576.92|3580.42|3578.92|3580.42|3578.92|3576.42|3574.92|6852
1662735000000|2022-09-09 14:50:00|3581.42|3579.92|3575.42|3573.92|3581.42|3579.92|3574.42|3572.92|9692
1662735300000|2022-09-09 14:55:00|3574.42|3572.92|3576.42|3574.92|3577.42|3575.92|3573.42|3571.92|10201
1662735600000|2022-09-09 15:00:00|3577.42|3575.92|3572.42|3570.92|3579.42|3577.92|3571.42|3569.92|15457
1662735900000|2022-09-09 15:05:00|3573.42|3571.92|3568.42|3566.92|3574.42|3572.92|3568.42|3566.92|11709
1662736200000|2022-09-09 15:10:00|3567.42|3565.92|3569.42|3567.92|3569.42|3567.92|3565.42|3563.92|10115
1662736500000|2022-09-09 15:15:00|3568.42|3566.92|3568.42|3566.92|3572.42|3570.92|3568.42|3566.92|14980
1662736800000|2022-09-09 15:20:00|3567.42|3565.92|3569.42|3567.92|3569.42|3567.92|3566.42|3564.92|11476
1662737100000|2022-09-09 15:25:00|3570.42|3568.92|3572.42|3570.92|3574.42|3572.92|3569.42|3567.92|26874
1662737400000|2022-09-09 15:30:00|3571.42|3569.92|3571.42|3569.92|3575.42|3573.92|3567.42|3565.92|69728
1662737700000|2022-09-09 15:35:00|3570.42|3568.92|3573.42|3571.92|3573.42|3571.92|3569.42|3567.92|31841
1662738000000|2022-09-09 15:40:00|3574.42|3572.92|3574.42|3572.92|3574.42|3572.92|3572.42|3570.92|7434
1662738300000|2022-09-09 15:45:00|3573.42|3571.92|3573.42|3571.92|3574.42|3572.92|3573.42|3571.92|4470
1662738600000|2022-09-09 15:50:00|3572.42|3570.92|3571.42|3569.92|3573.42|3571.92|3570.42|3568.92|5429
1662738900000|2022-09-09 15:55:00|3570.42|3568.92|3574.42|3572.92|3574.42|3572.92|3570.42|3568.92|7879
1662739200000|2022-09-09 16:00:00|3572.42|3570.92|3570.42|3568.92|3575.42|3573.92|3570.42|3568.92|8596
1662739500000|2022-09-09 16:05:00|3571.42|3569.92|3573.42|3571.92|3573.42|3571.92|3570.42|3568.92|4258
1662739800000|2022-09-09 16:10:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|2955
1662740100000|2022-09-09 16:15:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|2733
1662740400000|2022-09-09 16:20:00|3572.42|3570.92|3569.42|3567.92|3573.42|3571.92|3569.42|3567.92|1890
1662740700000|2022-09-09 16:25:00|3570.42|3568.92|3571.42|3569.92|3572.42|3570.92|3569.42|3567.92|2070
1662741000000|2022-09-09 16:30:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3570.42|3568.92|1990
1662741300000|2022-09-09 16:35:00|3572.92|3571.42|3573.42|3571.92|3575.42|3573.92|3572.42|3570.92|991
1662741600000|2022-09-09 16:40:00|3574.42|3572.92|3574.42|3572.92|3575.42|3573.92|3574.42|3572.92|1149
1662741900000|2022-09-09 16:45:00|3573.42|3571.92|3575.42|3573.92|3576.42|3574.92|3572.42|3570.92|1315
1662742200000|2022-09-09 16:50:00|3576.42|3574.92|3574.42|3572.92|3576.42|3574.92|3574.42|3572.92|2338
1662742500000|2022-09-09 16:55:00|3573.42|3571.92|3573.42|3571.92|3574.42|3572.92|3572.42|3570.92|3835
1662742800000|2022-09-09 17:00:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|3609
1662743100000|2022-09-09 17:05:00|3574.42|3572.92|3574.42|3572.92|3575.42|3573.92|3573.42|3571.92|964
1662743400000|2022-09-09 17:10:00|3575.42|3573.92|3577.42|3575.92|3577.42|3575.92|3575.42|3573.92|3918
1662743700000|2022-09-09 17:15:00|3576.42|3574.92|3577.42|3575.92|3579.42|3577.92|3576.42|3574.92|950
1662744000000|2022-09-09 17:20:00|3576.42|3574.92|3576.42|3574.92|3578.42|3576.92|3575.42|3573.92|3809
1662744300000|2022-09-09 17:25:00|3575.42|3573.92|3575.42|3573.92|3575.42|3573.92|3574.42|3572.92|765
1662744600000|2022-09-09 17:30:00|3576.42|3574.92|3576.42|3574.92|3577.42|3575.92|3575.42|3573.92|2343
1662744900000|2022-09-09 17:35:00|3577.42|3575.92|3577.42|3575.92|3578.42|3576.92|3576.42|3574.92|690
1662745200000|2022-09-09 17:40:00|3576.42|3574.92|3575.42|3573.92|3576.42|3574.92|3575.42|3573.92|733
1662745500000|2022-09-09 17:45:00|3574.92|3573.42|3577.42|3575.92|3577.42|3575.92|3574.42|3572.92|535
1662745800000|2022-09-09 17:50:00|3578.42|3576.92|3578.42|3576.92|3579.42|3577.92|3577.42|3575.92|4129
1662746100000|2022-09-09 17:55:00|3579.42|3577.92|3580.42|3578.92|3580.42|3578.92|3577.42|3575.92|818
1662746400000|2022-09-09 18:00:00|3579.42|3577.92|3576.42|3574.92|3579.42|3577.92|3576.42|3574.92|762
1662746700000|2022-09-09 18:05:00|3575.42|3573.92|3577.42|3575.92|3578.42|3576.92|3575.42|3573.92|288
1662747000000|2022-09-09 18:10:00|3576.92|3575.42|3580.42|3578.92|3580.42|3578.92|3575.42|3573.92|1767
1662747300000|2022-09-09 18:15:00|3579.42|3577.92|3580.42|3578.92|3580.42|3578.92|3579.42|3577.92|4900
1662747600000|2022-09-09 18:20:00|3579.92|3578.42|3580.42|3578.92|3581.42|3579.92|3579.42|3577.92|379
1662747900000|2022-09-09 18:25:00|3579.92|3578.42|3581.42|3579.92|3581.42|3579.92|3579.42|3577.92|423
1662748200000|2022-09-09 18:30:00|3582.42|3580.92|3579.42|3577.92|3582.42|3580.92|3579.42|3577.92|1049
1662748500000|2022-09-09 18:35:00|3578.42|3576.92|3580.42|3578.92|3581.42|3579.92|3578.42|3576.92|336
1662748800000|2022-09-09 18:40:00|3579.42|3577.92|3580.42|3578.92|3581.42|3579.92|3579.42|3577.92|5310
1662749100000|2022-09-09 18:45:00|3579.42|3577.92|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|616
1662749400000|2022-09-09 18:50:00|3579.92|3578.42|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|366
1662749700000|2022-09-09 18:55:00|3578.42|3576.92|3580.42|3578.92|3580.42|3578.92|3578.42|3576.92|312
1662750000000|2022-09-09 19:00:00|3579.92|3578.42|3582.42|3580.92|3582.42|3580.92|3579.42|3577.92|508
1662750300000|2022-09-09 19:05:00|3581.92|3580.42|3582.42|3580.92|3582.42|3580.92|3581.42|3579.92|654
1662750600000|2022-09-09 19:10:00|3581.42|3579.92|3584.42|3582.92|3585.42|3583.92|3581.42|3579.92|1055
1662750900000|2022-09-09 19:15:00|3583.42|3581.92|3586.42|3584.92|3586.42|3584.92|3583.42|3581.92|1203
1662751200000|2022-09-09 19:20:00|3585.42|3583.92|3584.42|3582.92|3585.42|3583.92|3583.42|3581.92|803
1662751500000|2022-09-09 19:25:00|3583.42|3581.92|3583.42|3581.92|3584.42|3582.92|3583.42|3581.92|529
1662751800000|2022-09-09 19:30:00|3584.42|3582.92|3583.42|3581.92|3584.42|3582.92|3583.42|3581.92|799
1662752100000|2022-09-09 19:35:00|3582.42|3580.92|3582.42|3580.92|3583.42|3581.92|3581.42|3579.92|1047
1662752400000|2022-09-09 19:40:00|3583.42|3581.92|3584.42|3582.92|3585.42|3583.92|3582.42|3580.92|931
1662752700000|2022-09-09 19:45:00|3583.42|3581.92|3584.42|3582.92|3584.42|3582.92|3583.42|3581.92|1053
1662753000000|2022-09-09 19:50:00|3583.92|3582.42|3584.42|3582.92|3586.42|3584.92|3581.42|3579.92|3073
1662753300000|2022-09-09 19:55:00|3583.42|3581.92|3583.42|3581.92|3585.42|3583.92|3582.42|3580.92|5485
1662753600000|2022-09-09 20:00:00|3582.47|3579.47|3580.57|3577.57|3582.77|3579.77|3580.57|3577.57|124890
1662753900000|2022-09-09 20:05:00|3580.77|3577.77|3580.27|3577.27|3580.97|3577.97|3578.97|3575.97|0
1662754200000|2022-09-09 20:10:00|3580.07|3577.07|3580.57|3577.57|3581.17|3578.17|3580.07|3577.07|0
1662754500000|2022-09-09 20:15:00|3580.67|3577.67|3580.77|3577.77|3580.97|3577.97|3580.27|3577.27|0
1662754800000|2022-09-09 20:20:00|3581.27|3578.27|3581.17|3578.17|3581.87|3578.87|3581.17|3578.17|0
1662755100000|2022-09-09 20:25:00|3581.37|3578.37|3581.37|3578.37|3581.67|3578.67|3581.17|3578.17|0
1662755400000|2022-09-09 20:30:00|3581.17|3578.17|3581.27|3578.27|3581.37|3578.37|3581.17|3578.17|0
1662755700000|2022-09-09 20:35:00|3581.37|3578.37|3581.17|3578.17|3581.37|3578.37|3581.17|3578.17|0
1662756000000|2022-09-09 20:40:00|3581.27|3578.27|3580.77|3577.77|3581.37|3578.37|3580.57|3577.57|0
1662756300000|2022-09-09 20:45:00|3580.97|3577.97|3581.37|3578.37|3581.47|3578.47|3580.77|3577.77|0
1662756600000|2022-09-09 20:50:00|3581.47|3578.47|3582.07|3579.07|3582.27|3579.27|3581.47|3578.47|0
1662756900000|2022-09-09 20:55:00|3582.27|3579.27|3582.07|3579.07|3582.27|3579.27|3581.97|3578.97|0
1662933600000|2022-09-11 22:00:00|3583.07|3580.07|3593.87|3590.87|3595.17|3592.17|3583.07|3580.07|0
1662933900000|2022-09-11 22:05:00|3593.77|3590.77|3592.47|3589.47|3599.07|3596.07|3592.07|3589.07|0
1662934200000|2022-09-11 22:10:00|3593.47|3590.47|3591.97|3588.97|3593.47|3590.47|3590.97|3587.97|0